1580804100000|2020-02-04 08:15:00|5275.25|5275.25|5283.87|5283.87|5286.21|5286.21|5275.18|5275.18|0
1580804400000|2020-02-04 08:20:00|5284.62|5284.62|5285.01|5285.01|5290.7|5290.7|5281.29|5281.29|0
1580804700000|2020-02-04 08:25:00|5284.25|5284.25|5282.52|5282.52|5287.66|5287.66|5281.06|5281.06|0
1580805000000|2020-02-04 08:30:00|5279.69|5279.69|5274.26|5274.26|5280.5|5280.5|5274.26|5274.26|0
1580805300000|2020-02-04 08:35:00|5273.86|5273.86|5271.04|5271.04|5276.82|5276.82|5269.48|5269.48|0
1580805600000|2020-02-04 08:40:00|5271.79|5271.79|5271.63|5271.63|5273.9|5273.9|5270|5270|0
1580805900000|2020-02-04 08:45:00|5272.03|5272.03|5274.76|5274.76|5276.52|5276.52|5270.18|5270.18|0
1580806200000|2020-02-04 08:50:00|5274.37|5274.37|5277.28|5277.28|5277.28|5277.28|5272.06|5272.06|0
1580806500000|2020-02-04 08:55:00|5277.1|5277.1|5277.07|5277.07|5277.17|5277.17|5275.37|5275.37|0
1580806800000|2020-02-04 09:00:00|5276.83|5276.83|5276.57|5276.57|5277.86|5277.86|5273.74|5273.74|0
1580807100000|2020-02-04 09:05:00|5276.98|5276.98|5272.23|5272.23|5277.5|5277.5|5272.23|5272.23|0
1580807400000|2020-02-04 09:10:00|5271.42|5271.42|5268.62|5268.62|5273.39|5273.39|5267.97|5267.97|0
1580807700000|2020-02-04 09:15:00|5268.75|5268.75|5264.08|5264.08|5270.55|5270.55|5264.08|5264.08|0
1580808000000|2020-02-04 09:20:00|5264.31|5264.31|5268.1|5268.1|5269.04|5269.04|5264.13|5264.13|0
1580808300000|2020-02-04 09:25:00|5267.35|5267.35|5264.08|5264.08|5267.35|5267.35|5262.92|5262.92|0
1580808600000|2020-02-04 09:30:00|5264.26|5264.26|5263.08|5263.08|5266.42|5266.42|5262.37|5262.37|0
1580808900000|2020-02-04 09:35:00|5263.89|5263.89|5263.07|5263.07|5267.27|5267.27|5262.75|5262.75|0
1580809200000|2020-02-04 09:40:00|5262.67|5262.67|5262.91|5262.91|5264.45|5264.45|5260.6|5260.6|0
1580809500000|2020-02-04 09:45:00|5262.78|5262.78|5257.55|5257.55|5262.78|5262.78|5257.55|5257.55|0
1580809800000|2020-02-04 09:50:00|5257.36|5257.36|5257.79|5257.79|5258.15|5258.15|5255.26|5255.26|0
1580810100000|2020-02-04 09:55:00|5256.29|5256.29|5257.47|5257.47|5259.11|5259.11|5255.65|5255.65|0
1580810400000|2020-02-04 10:00:00|5257.87|5257.87|5261.65|5261.65|5262.05|5262.05|5257.51|5257.51|0
1580810700000|2020-02-04 10:05:00|5262.17|5262.17|5259.9|5259.9|5263.65|5263.65|5259.11|5259.11|0
1580811000000|2020-02-04 10:10:00|5260.3|5260.3|5257.03|5257.03|5260.3|5260.3|5255.45|5255.45|0
1580811300000|2020-02-04 10:15:00|5256.66|5256.66|5258.24|5258.24|5259.65|5259.65|5256.47|5256.47|0
1580811600000|2020-02-04 10:20:00|5256.74|5256.74|5257.2|5257.2|5258.28|5258.28|5256.22|5256.22|0
1580811900000|2020-02-04 10:25:00|5257.6|5257.6|5260.24|5260.24|5260.24|5260.24|5257.6|5257.6|0
1580812200000|2020-02-04 10:30:00|5260.99|5260.99|5257.08|5257.08|5261.74|5261.74|5257.08|5257.08|0
1580812500000|2020-02-04 10:35:00|5257.34|5257.34|5255.96|5255.96|5257.6|5257.6|5254.73|5254.73|0
1580812800000|2020-02-04 10:40:00|5255.78|5255.78|5255.92|5255.92|5257.3|5257.3|5255.09|5255.09|0
1580813100000|2020-02-04 10:45:00|5256.1|5256.1|5258.48|5258.48|5258.99|5258.99|5256.06|5256.06|0
1580813400000|2020-02-04 10:50:00|5258.62|5258.62|5265.72|5265.72|5266.49|5266.49|5258.48|5258.48|0
1580813700000|2020-02-04 10:55:00|5265.98|5265.98|5266.09|5266.09|5266.45|5266.45|5264.3|5264.3|0
1580814000000|2020-02-04 11:00:00|5265.68|5265.68|5266.74|5266.74|5267.49|5267.49|5264.18|5264.18|0
1580814300000|2020-02-04 11:05:00|5267.49|5267.49|5273.4|5273.4|5273.4|5273.4|5267.49|5267.49|0
1580814600000|2020-02-04 11:10:00|5274.2|5274.2|5284.78|5284.78|5284.78|5284.78|5274.2|5274.2|0
1580814900000|2020-02-04 11:15:00|5283.57|5283.57|5281.07|5281.07|5284.14|5284.14|5279.15|5279.15|0
1580815200000|2020-02-04 11:20:00|5280.81|5280.81|5278.1|5278.1|5280.81|5280.81|5278.1|5278.1|0
1580815500000|2020-02-04 11:25:00|5277.17|5277.17|5271.78|5271.78|5277.7|5277.7|5271.24|5271.24|0
1580815800000|2020-02-04 11:30:00|5272.54|5272.54|5275.37|5275.37|5277.37|5277.37|5272.54|5272.54|0
1580816100000|2020-02-04 11:35:00|5274.62|5274.62|5274.22|5274.22|5274.66|5274.66|5271.16|5271.16|0
1580816400000|2020-02-04 11:40:00|5273.47|5273.47|5272.85|5272.85|5274.01|5274.01|5272.36|5272.36|0
1580816700000|2020-02-04 11:45:00|5272.45|5272.45|5273.56|5273.56|5275.35|5275.35|5271.94|5271.94|0
1580817000000|2020-02-04 11:50:00|5274.31|5274.31|5271.08|5271.08|5274.84|5274.84|5270.67|5270.67|0
1580817300000|2020-02-04 11:55:00|5271.31|5271.31|5270.19|5270.19|5271.31|5271.31|5269.79|5269.79|0
1580817600000|2020-02-04 12:00:00|5270.66|5270.66|5270.37|5270.37|5271.58|5271.58|5267.19|5267.19|0
1580817900000|2020-02-04 12:05:00|5270.19|5270.19|5268.46|5268.46|5271.59|5271.59|5268.46|5268.46|0
1580818200000|2020-02-04 12:10:00|5267.25|5267.25|5266.61|5266.61|5269.25|5269.25|5266.61|5266.61|0
1580818500000|2020-02-04 12:15:00|5267.01|5267.01|5271.02|5271.02|5271.02|5271.02|5265.73|5265.73|0
1580818800000|2020-02-04 12:20:00|5271.42|5271.42|5272.91|5272.91|5273.33|5273.33|5271.4|5271.4|0
1580819100000|2020-02-04 12:25:00|5272.72|5272.72|5279.28|5279.28|5279.28|5279.28|5272.72|5272.72|0
1580819400000|2020-02-04 12:30:00|5279.69|5279.69|5271.18|5271.18|5279.69|5279.69|5269.83|5269.83|0
1580819700000|2020-02-04 12:35:00|5271.58|5271.58|5273.39|5273.39|5274.56|5274.56|5271.58|5271.58|0
1580820000000|2020-02-04 12:40:00|5273.79|5273.79|5274.3|5274.3|5275.53|5275.53|5273.79|5273.79|0
1580820300000|2020-02-04 12:45:00|5273.77|5273.77|5271.69|5271.69|5274.03|5274.03|5270.94|5270.94|0
1580820600000|2020-02-04 12:50:00|5271.29|5271.29|5265.58|5265.58|5271.47|5271.47|5265.16|5265.16|0
1580820900000|2020-02-04 12:55:00|5265.4|5265.4|5267.92|5267.92|5268.93|5268.93|5265.4|5265.4|0
1580821200000|2020-02-04 13:00:00|5268.33|5268.33|5266.93|5266.93|5270.27|5270.27|5266.88|5266.88|0
1580821500000|2020-02-04 13:05:00|5267.06|5267.06|5266.89|5266.89|5268.77|5268.77|5266.86|5266.86|0
1580821800000|2020-02-04 13:10:00|5266.48|5266.48|5264.84|5264.84|5267.11|5267.11|5264.07|5264.07|0
1580822100000|2020-02-04 13:15:00|5264.71|5264.71|5263.73|5263.73|5265.99|5265.99|5263.73|5263.73|0
1580822400000|2020-02-04 13:20:00|5263.33|5263.33|5265.91|5265.91|5267.48|5267.48|5263.33|5263.33|0
1580822700000|2020-02-04 13:25:00|5266.09|5266.09|5262.44|5262.44|5267.25|5267.25|5262.44|5262.44|0
1580823000000|2020-02-04 13:30:00|5263.19|5263.19|5259.8|5259.8|5263.19|5263.19|5259.58|5259.58|0
1580823300000|2020-02-04 13:35:00|5259.05|5259.05|5263.97|5263.97|5264.15|5264.15|5259.05|5259.05|0
1580823600000|2020-02-04 13:40:00|5264.2|5264.2|5268.32|5268.32|5268.45|5268.45|5263.55|5263.55|0
1580823900000|2020-02-04 13:45:00|5268.19|5268.19|5271.58|5271.58|5272.12|5272.12|5267.93|5267.93|0
1580824200000|2020-02-04 13:50:00|5271.94|5271.94|5272.25|5272.25|5273.77|5273.77|5271.89|5271.89|0
1580824500000|2020-02-04 13:55:00|5272.41|5272.41|5270.85|5270.85|5273.97|5273.97|5269.79|5269.79|0
1580824800000|2020-02-04 14:00:00|5271.6|5271.6|5266.98|5266.98|5272.64|5272.64|5266.5|5266.5|0
1580825100000|2020-02-04 14:05:00|5267.38|5267.38|5264.11|5264.11|5267.73|5267.73|5263.87|5263.87|0
1580825400000|2020-02-04 14:10:00|5263.99|5263.99|5263.26|5263.26|5265.31|5265.31|5262.51|5262.51|0
1580825700000|2020-02-04 14:15:00|5263.38|5263.38|5262.29|5262.29|5263.38|5263.38|5261.55|5261.55|0
1580826000000|2020-02-04 14:20:00|5262.69|5262.69|5263.73|5263.73|5264.72|5264.72|5261.52|5261.52|0
1580826300000|2020-02-04 14:25:00|5264.13|5264.13|5267.82|5267.82|5268.57|5268.57|5264.13|5264.13|0
1580826600000|2020-02-04 14:30:00|5268.04|5268.04|5272.34|5272.34|5273.73|5273.73|5268.04|5268.04|0
1580826900000|2020-02-04 14:35:00|5273.09|5273.09|5271.2|5271.2|5273.8|5273.8|5268.62|5268.62|0
1580827200000|2020-02-04 14:40:00|5271.6|5271.6|5277.3|5277.3|5279.46|5279.46|5271.6|5271.6|0
1580827500000|2020-02-04 14:45:00|5277.42|5277.42|5286.83|5286.83|5286.83|5286.83|5277.42|5277.42|0
1580827800000|2020-02-04 14:50:00|5286.95|5286.95|5292.86|5292.86|5295.06|5295.06|5286.71|5286.71|0
1580828100000|2020-02-04 14:55:00|5293.26|5293.26|5289.71|5289.71|5294.76|5294.76|5289.71|5289.71|0
1580828400000|2020-02-04 15:00:00|5290.12|5290.12|5285.48|5285.48|5290.93|5290.93|5285.48|5285.48|0
1580828700000|2020-02-04 15:05:00|5285.36|5285.36|5283.48|5283.48|5285.66|5285.66|5281.62|5281.62|0
1580829000000|2020-02-04 15:10:00|5283.67|5283.67|5280.61|5280.61|5284.12|5284.12|5280.06|5280.06|0
1580829300000|2020-02-04 15:15:00|5279.85|5279.85|5281.95|5281.95|5281.95|5281.95|5279.55|5279.55|0
1580829600000|2020-02-04 15:20:00|5282.18|5282.18|5288.64|5288.64|5288.82|5288.82|5282.18|5282.18|0
1580829900000|2020-02-04 15:25:00|5288.52|5288.52|5293.19|5293.19|5293.19|5293.19|5288.52|5288.52|0
1580830200000|2020-02-04 15:30:00|5292.79|5292.79|5294.77|5294.77|5295.72|5295.72|5291.05|5291.05|0
1580830500000|2020-02-04 15:35:00|5294.37|5294.37|5293.53|5293.53|5300.52|5300.52|5293.53|5293.53|0
1580830800000|2020-02-04 15:40:00|5292.78|5292.78|5290.34|5290.34|5294.28|5294.28|5290.23|5290.23|0
1580831100000|2020-02-04 15:45:00|5291.1|5291.1|5287.92|5287.92|5291.1|5291.1|5284.63|5284.63|0
1580831400000|2020-02-04 15:50:00|5288.32|5288.32|5292.09|5292.09|5292.87|5292.87|5287.42|5287.42|0
1580831700000|2020-02-04 15:55:00|5291.34|5291.34|5286.95|5286.95|5292.49|5292.49|5285.62|5285.62|0
1580832000000|2020-02-04 16:00:00|5287.07|5287.07|5285.59|5285.59|5287.38|5287.38|5284.39|5284.39|0
1580832300000|2020-02-04 16:05:00|5284.84|5284.84|5288.96|5288.96|5289.09|5289.09|5284.84|5284.84|0
1580832600000|2020-02-04 16:10:00|5289.71|5289.71|5292.9|5292.9|5293.49|5293.49|5289.22|5289.22|0
1580832900000|2020-02-04 16:15:00|5292.72|5292.72|5291.81|5291.81|5293.24|5293.24|5291.77|5291.77|0
1580833200000|2020-02-04 16:20:00|5291.97|5291.97|5292.71|5292.71|5292.99|5292.99|5291.03|5291.03|0
1580833500000|2020-02-04 16:25:00|5292.59|5292.59|5291.43|5291.43|5292.73|5292.73|5290|5290|0
1580890500000|2020-02-05 08:15:00|5260.13|5260.13|5261.14|5261.14|5261.46|5261.46|5255.19|5255.19|0
1580890800000|2020-02-05 08:20:00|5260.78|5260.78|5253.44|5253.44|5260.96|5260.96|5250.49|5250.49|0
1580891100000|2020-02-05 08:25:00|5253.32|5253.32|5262.49|5262.49|5262.92|5262.92|5251.65|5251.65|0
1580891400000|2020-02-05 08:30:00|5263.3|5263.3|5271.42|5271.42|5272.19|5272.19|5263.3|5263.3|0
1580891700000|2020-02-05 08:35:00|5271.18|5271.18|5283.01|5283.01|5286.13|5286.13|5268.53|5268.53|0
1580892000000|2020-02-05 08:40:00|5283.41|5283.41|5287.51|5287.51|5289.22|5289.22|5282.48|5282.48|0
1580892300000|2020-02-05 08:45:00|5288.26|5288.26|5295.64|5295.64|5303.23|5303.23|5288.26|5288.26|0
1580892600000|2020-02-05 08:50:00|5294.89|5294.89|5289.79|5289.79|5297.44|5297.44|5289.73|5289.73|0
1580892900000|2020-02-05 08:55:00|5289.46|5289.46|5282.34|5282.34|5292.28|5292.28|5280.84|5280.84|0
1580893200000|2020-02-05 09:00:00|5282.6|5282.6|5289.05|5289.05|5289.05|5289.05|5280.35|5280.35|0
1580893500000|2020-02-05 09:05:00|5288.87|5288.87|5292.22|5292.22|5293.21|5293.21|5287.59|5287.59|0
1580893800000|2020-02-05 09:10:00|5291.81|5291.81|5280.62|5280.62|5291.99|5291.99|5280.15|5280.15|0
1580894100000|2020-02-05 09:15:00|5280.98|5280.98|5283.92|5283.92|5286.65|5286.65|5280.66|5280.66|0
1580894400000|2020-02-05 09:20:00|5283.74|5283.74|5271.15|5271.15|5283.74|5283.74|5271.15|5271.15|0
1580894700000|2020-02-05 09:25:00|5271.9|5271.9|5274.19|5274.19|5275.71|5275.71|5271.84|5271.84|0
1580895000000|2020-02-05 09:30:00|5273.44|5273.44|5272.03|5272.03|5273.46|5273.46|5270.15|5270.15|0
1580895300000|2020-02-05 09:35:00|5272.78|5272.78|5271.22|5271.22|5273.18|5273.18|5269|5269|0
1580895600000|2020-02-05 09:40:00|5271.05|5271.05|5265.89|5265.89|5272.61|5272.61|5265.89|5265.89|0
1580895900000|2020-02-05 09:45:00|5266.64|5266.64|5262.19|5262.19|5266.64|5266.64|5260.59|5260.59|0
1580896200000|2020-02-05 09:50:00|5262.37|5262.37|5264.57|5264.57|5264.9|5264.9|5262.13|5262.13|0
1580896500000|2020-02-05 09:55:00|5264.72|5264.72|5268.95|5268.95|5269.16|5269.16|5264.17|5264.17|0
1580896800000|2020-02-05 10:00:00|5269.7|5269.7|5279.09|5279.09|5279.09|5279.09|5269.41|5269.41|0
1580897100000|2020-02-05 10:05:00|5279.84|5279.84|5279.63|5279.63|5282.69|5282.69|5279.44|5279.44|0
1580897400000|2020-02-05 10:10:00|5280.38|5280.38|5280.69|5280.69|5282.5|5282.5|5277.98|5277.98|0
1580897700000|2020-02-05 10:15:00|5281.44|5281.44|5284.4|5284.4|5284.4|5284.4|5280.48|5280.48|0
1580898000000|2020-02-05 10:20:00|5285.15|5285.15|5283.92|5283.92|5285.15|5285.15|5281.9|5281.9|0
1580898300000|2020-02-05 10:25:00|5284.67|5284.67|5284.45|5284.45|5285.42|5285.42|5284.45|5284.45|0
1580898600000|2020-02-05 10:30:00|5283.7|5283.7|5284.19|5284.19|5284.19|5284.19|5282.36|5282.36|0
1580898900000|2020-02-05 10:35:00|5285.7|5285.7|5288.17|5288.17|5290.79|5290.79|5285.7|5285.7|0
1580899200000|2020-02-05 10:40:00|5288.35|5288.35|5291.8|5291.8|5291.8|5291.8|5287.89|5287.89|0
1580899500000|2020-02-05 10:45:00|5291.4|5291.4|5290.75|5290.75|5292.36|5292.36|5289.69|5289.69|0
1580899800000|2020-02-05 10:50:00|5291.5|5291.5|5294.54|5294.54|5295.13|5295.13|5291.5|5291.5|0
1580900100000|2020-02-05 10:55:00|5294.95|5294.95|5296.55|5296.55|5297.42|5297.42|5294.95|5294.95|0
1580900400000|2020-02-05 11:00:00|5296.39|5296.39|5295.4|5295.4|5296.79|5296.79|5295.4|5295.4|0
1580900700000|2020-02-05 11:05:00|5295.58|5295.58|5294.68|5294.68|5296.35|5296.35|5294.68|5294.68|0
1580901000000|2020-02-05 11:10:00|5294.5|5294.5|5291.6|5291.6|5294.68|5294.68|5291.6|5291.6|0
1580901300000|2020-02-05 11:15:00|5291.42|5291.42|5291.04|5291.04|5292.26|5292.26|5291.04|5291.04|0
1580901600000|2020-02-05 11:20:00|5290.88|5290.88|5293.76|5293.76|5294.06|5294.06|5289.78|5289.78|0
1580901900000|2020-02-05 11:25:00|5293.58|5293.58|5294.52|5294.52|5295.87|5295.87|5293.17|5293.17|0
1580902200000|2020-02-05 11:30:00|5293.77|5293.77|5289.27|5289.27|5295.14|5295.14|5289.27|5289.27|0
1580902500000|2020-02-05 11:35:00|5289.04|5289.04|5276.29|5276.29|5289.04|5289.04|5275.71|5275.71|0
1580902800000|2020-02-05 11:40:00|5275.88|5275.88|5277.34|5277.34|5277.91|5277.91|5271.67|5271.67|0
1580903100000|2020-02-05 11:45:00|5277.74|5277.74|5279.48|5279.48|5279.48|5279.48|5277.74|5277.74|0
1580903400000|2020-02-05 11:50:00|5280.07|5280.07|5282.35|5282.35|5283.1|5283.1|5279.89|5279.89|0
1580903700000|2020-02-05 11:55:00|5281.54|5281.54|5272.4|5272.4|5281.54|5281.54|5272.4|5272.4|0
1580904000000|2020-02-05 12:00:00|5271.19|5271.19|5276.28|5276.28|5276.61|5276.61|5270.24|5270.24|0
1580904300000|2020-02-05 12:05:00|5277.03|5277.03|5275.77|5275.77|5277.21|5277.21|5274.72|5274.72|0
1580904600000|2020-02-05 12:10:00|5275.41|5275.41|5278.71|5278.71|5279.17|5279.17|5275.41|5275.41|0
1580904900000|2020-02-05 12:15:00|5279.7|5279.7|5289.86|5289.86|5290.32|5290.32|5279.22|5279.22|0
1580905200000|2020-02-05 12:20:00|5290.04|5290.04|5297.14|5297.14|5297.89|5297.89|5290.04|5290.04|0
1580905500000|2020-02-05 12:25:00|5296.91|5296.91|5292.37|5292.37|5300.94|5300.94|5292.37|5292.37|0
1580905800000|2020-02-05 12:30:00|5292.19|5292.19|5296.51|5296.51|5296.51|5296.51|5291.59|5291.59|0
1580906100000|2020-02-05 12:35:00|5296.33|5296.33|5297.23|5297.23|5297.44|5297.44|5296.33|5296.33|0
1580906400000|2020-02-05 12:40:00|5297.1|5297.1|5296.75|5296.75|5297.1|5297.1|5293.97|5293.97|0
1580906700000|2020-02-05 12:45:00|5296.39|5296.39|5297.21|5297.21|5297.21|5297.21|5295.34|5295.34|0
1580907000000|2020-02-05 12:50:00|5296.84|5296.84|5296.5|5296.5|5297.99|5297.99|5295.6|5295.6|0
1580907300000|2020-02-05 12:55:00|5296.68|5296.68|5297.58|5297.58|5298.69|5298.69|5296.68|5296.68|0
1580907600000|2020-02-05 13:00:00|5297.9|5297.9|5292.58|5292.58|5297.9|5297.9|5292.03|5292.03|0
1580907900000|2020-02-05 13:05:00|5293.12|5293.12|5296.74|5296.74|5296.74|5296.74|5293.12|5293.12|0
1580908200000|2020-02-05 13:10:00|5296.34|5296.34|5294.03|5294.03|5296.34|5296.34|5293.63|5293.63|0
1580908500000|2020-02-05 13:15:00|5296.57|5296.57|5293.78|5293.78|5299.39|5299.39|5293.78|5293.78|0
1580908800000|2020-02-05 13:20:00|5294.53|5294.53|5294.44|5294.44|5295.31|5295.31|5293.72|5293.72|0
1580909100000|2020-02-05 13:25:00|5294.25|5294.25|5291.76|5291.76|5295.02|5295.02|5291.76|5291.76|0
1580909400000|2020-02-05 13:30:00|5291.4|5291.4|5294.13|5294.13|5294.13|5294.13|5290.83|5290.83|0
1580909700000|2020-02-05 13:35:00|5294|5294|5296.29|5296.29|5296.29|5296.29|5294|5294|0
1580910000000|2020-02-05 13:40:00|5296.69|5296.69|5291.48|5291.48|5296.88|5296.88|5291.48|5291.48|0
1580910300000|2020-02-05 13:45:00|5291.88|5291.88|5299.49|5299.49|5299.67|5299.67|5291.88|5291.88|0
1580910600000|2020-02-05 13:50:00|5299.1|5299.1|5294.46|5294.46|5299.23|5299.23|5294.46|5294.46|0
1580910900000|2020-02-05 13:55:00|5293.71|5293.71|5291.73|5291.73|5294.09|5294.09|5291.73|5291.73|0
1580911200000|2020-02-05 14:00:00|5291.54|5291.54|5289.61|5289.61|5291.95|5291.95|5289.25|5289.25|0
1580911500000|2020-02-05 14:05:00|5289.77|5289.77|5286.71|5286.71|5289.77|5289.77|5285.67|5285.67|0
1580911800000|2020-02-05 14:10:00|5286.89|5286.89|5291.89|5291.89|5291.89|5291.89|5286.89|5286.89|0
1580912100000|2020-02-05 14:15:00|5291.84|5291.84|5296.97|5296.97|5297.63|5297.63|5291.84|5291.84|0
1580912400000|2020-02-05 14:20:00|5297.15|5297.15|5301.53|5301.53|5301.71|5301.71|5297.15|5297.15|0
1580912700000|2020-02-05 14:25:00|5301.93|5301.93|5302.03|5302.03|5303.37|5303.37|5301.93|5301.93|0
1580913000000|2020-02-05 14:30:00|5302.15|5302.15|5297.57|5297.57|5303.1|5303.1|5297.57|5297.57|0
1580913300000|2020-02-05 14:35:00|5297.17|5297.17|5291.8|5291.8|5297.17|5297.17|5288.69|5288.69|0
1580913600000|2020-02-05 14:40:00|5291.62|5291.62|5294.43|5294.43|5294.43|5294.43|5289.38|5289.38|0
1580913900000|2020-02-05 14:45:00|5294.62|5294.62|5295.74|5295.74|5299.61|5299.61|5293.07|5293.07|0
1580914200000|2020-02-05 14:50:00|5296.14|5296.14|5288.68|5288.68|5297.88|5297.88|5288.63|5288.63|0
1580914500000|2020-02-05 14:55:00|5287.93|5287.93|5282.13|5282.13|5289.9|5289.9|5282.13|5282.13|0
1580914800000|2020-02-05 15:00:00|5283.47|5283.47|5283.93|5283.93|5287.6|5287.6|5282.67|5282.67|0
1580915100000|2020-02-05 15:05:00|5285.08|5285.08|5278.62|5278.62|5286.68|5286.68|5278.62|5278.62|0
1580915400000|2020-02-05 15:10:00|5278.8|5278.8|5278.09|5278.09|5282.16|5282.16|5278.02|5278.02|0
1580915700000|2020-02-05 15:15:00|5277.69|5277.69|5275.64|5275.64|5279.47|5279.47|5275.04|5275.04|0
1580916000000|2020-02-05 15:20:00|5274.89|5274.89|5276.47|5276.47|5278.15|5278.15|5274.49|5274.49|0
1580916300000|2020-02-05 15:25:00|5276.35|5276.35|5273.43|5273.43|5276.51|5276.51|5270.1|5270.1|0
1580916600000|2020-02-05 15:30:00|5273.02|5273.02|5270.52|5270.52|5273.02|5273.02|5269.51|5269.51|0
1580916900000|2020-02-05 15:35:00|5269.77|5269.77|5262.17|5262.17|5270.05|5270.05|5262.17|5262.17|0
1580917200000|2020-02-05 15:40:00|5262.93|5262.93|5265.99|5265.99|5266.91|5266.91|5260.22|5260.22|0
1580917500000|2020-02-05 15:45:00|5266.74|5266.74|5269.18|5269.18|5269.82|5269.82|5265.99|5265.99|0
1580917800000|2020-02-05 15:50:00|5269.37|5269.37|5268.03|5268.03|5269.77|5269.77|5268.03|5268.03|0
1580918100000|2020-02-05 15:55:00|5268.16|5268.16|5266.76|5266.76|5270.31|5270.31|5266.72|5266.72|0
1580918400000|2020-02-05 16:00:00|5267.51|5267.51|5265.74|5265.74|5267.51|5267.51|5264.25|5264.25|0
1580918700000|2020-02-05 16:05:00|5266.49|5266.49|5267.53|5267.53|5268.28|5268.28|5261.77|5261.77|0
1580919000000|2020-02-05 16:10:00|5267.35|5267.35|5271.39|5271.39|5271.39|5271.39|5266.35|5266.35|0
1580919300000|2020-02-05 16:15:00|5271.2|5271.2|5269.25|5269.25|5271.2|5271.2|5268.69|5268.69|0
1580919600000|2020-02-05 16:20:00|5269.38|5269.38|5271.18|5271.18|5271.18|5271.18|5267|5267|0
1580919900000|2020-02-05 16:25:00|5272.34|5272.34|5262.73|5262.73|5273.01|5273.01|5262.3|5262.3|0
1580976900000|2020-02-06 08:15:00|5305.96|5305.96|5311.26|5311.26|5313.18|5313.18|5304.84|5304.84|0
1580977200000|2020-02-06 08:20:00|5310.45|5310.45|5305.66|5305.66|5311.19|5311.19|5304.75|5304.75|0
1580977500000|2020-02-06 08:25:00|5307.16|5307.16|5313.2|5313.2|5313.48|5313.48|5306.46|5306.46|0
1580977800000|2020-02-06 08:30:00|5312.83|5312.83|5303.33|5303.33|5315.27|5315.27|5303.33|5303.33|0
1580978100000|2020-02-06 08:35:00|5302.42|5302.42|5308.13|5308.13|5308.13|5308.13|5298.29|5298.29|0
1580978400000|2020-02-06 08:40:00|5305.82|5305.82|5303.54|5303.54|5308.03|5308.03|5300.95|5300.95|0
1580978700000|2020-02-06 08:45:00|5303.67|5303.67|5298.25|5298.25|5303.67|5303.67|5296.64|5296.64|0
1580979000000|2020-02-06 08:50:00|5299.06|5299.06|5296.03|5296.03|5301.85|5301.85|5294.47|5294.47|0
1580979300000|2020-02-06 08:55:00|5296.43|5296.43|5304.79|5304.79|5304.79|5304.79|5296.43|5296.43|0
1580979600000|2020-02-06 09:00:00|5304.38|5304.38|5305.04|5305.04|5305.09|5305.09|5300.18|5300.18|0
1580979900000|2020-02-06 09:05:00|5305.23|5305.23|5302.8|5302.8|5306.03|5306.03|5299.17|5299.17|0
1580980200000|2020-02-06 09:10:00|5302.98|5302.98|5298.84|5298.84|5303.15|5303.15|5298.19|5298.19|0
1580980500000|2020-02-06 09:15:00|5299.25|5299.25|5295.75|5295.75|5299.25|5299.25|5295.75|5295.75|0
1580980800000|2020-02-06 09:20:00|5296.16|5296.16|5283.78|5283.78|5296.56|5296.56|5283.37|5283.37|0
1580981100000|2020-02-06 09:25:00|5282.97|5282.97|5289.51|5289.51|5289.51|5289.51|5281.67|5281.67|0
1580981400000|2020-02-06 09:30:00|5289.87|5289.87|5291.27|5291.27|5291.86|5291.86|5288.76|5288.76|0
1580981700000|2020-02-06 09:35:00|5291.67|5291.67|5297.4|5297.4|5298.86|5298.86|5291.67|5291.67|0
1580982000000|2020-02-06 09:40:00|5298.21|5298.21|5296.64|5296.64|5298.21|5298.21|5294.07|5294.07|0
1580982300000|2020-02-06 09:45:00|5297|5297|5299.69|5299.69|5300.89|5300.89|5296.61|5296.61|0
1580982600000|2020-02-06 09:50:00|5299.87|5299.87|5303.36|5303.36|5305.09|5305.09|5299.87|5299.87|0
1580982900000|2020-02-06 09:55:00|5302.61|5302.61|5296.01|5296.01|5302.61|5302.61|5296.01|5296.01|0
1580983200000|2020-02-06 10:00:00|5296.37|5296.37|5298.74|5298.74|5298.74|5298.74|5294.47|5294.47|0
1580983500000|2020-02-06 10:05:00|5298.39|5298.39|5299.23|5299.23|5302.76|5302.76|5298.27|5298.27|0
1580983800000|2020-02-06 10:10:00|5299|5299|5301.44|5301.44|5301.71|5301.71|5298.48|5298.48|0
1580984100000|2020-02-06 10:15:00|5301.08|5301.08|5301.4|5301.4|5302.49|5302.49|5301.08|5301.08|0
1580984400000|2020-02-06 10:20:00|5301.22|5301.22|5304.06|5304.06|5307.26|5307.26|5301.22|5301.22|0
1580984700000|2020-02-06 10:25:00|5303.94|5303.94|5309.18|5309.18|5309.18|5309.18|5303.94|5303.94|0
1580985000000|2020-02-06 10:30:00|5309.54|5309.54|5310.79|5310.79|5311.19|5311.19|5308.42|5308.42|0
1580985300000|2020-02-06 10:35:00|5310.61|5310.61|5310.13|5310.13|5310.99|5310.99|5308.86|5308.86|0
1580985600000|2020-02-06 10:40:00|5309.72|5309.72|5307.41|5307.41|5309.72|5309.72|5306.95|5306.95|0
1580985900000|2020-02-06 10:45:00|5307.82|5307.82|5304.12|5304.12|5308.6|5308.6|5303.35|5303.35|0
1580986200000|2020-02-06 10:50:00|5303.31|5303.31|5304.21|5304.21|5304.21|5304.21|5303.13|5303.13|0
1580986500000|2020-02-06 10:55:00|5304.39|5304.39|5303.75|5303.75|5304.76|5304.76|5301.97|5301.97|0
1580986800000|2020-02-06 11:00:00|5304.15|5304.15|5303.65|5303.65|5309.31|5309.31|5303.65|5303.65|0
1580987100000|2020-02-06 11:05:00|5303.24|5303.24|5302.29|5302.29|5303.99|5303.99|5302.29|5302.29|0
1580987400000|2020-02-06 11:10:00|5302.11|5302.11|5301.53|5301.53|5302.53|5302.53|5301.17|5301.17|0
1580987700000|2020-02-06 11:15:00|5300.78|5300.78|5298.98|5298.98|5300.89|5300.89|5298.03|5298.03|0
1580988000000|2020-02-06 11:20:00|5300.49|5300.49|5301.7|5301.7|5301.88|5301.88|5300.12|5300.12|0
1580988300000|2020-02-06 11:25:00|5301.8|5301.8|5307.23|5307.23|5308.04|5308.04|5301.8|5301.8|0
1580988600000|2020-02-06 11:30:00|5307.98|5307.98|5314.62|5314.62|5314.69|5314.69|5307.98|5307.98|0
1580988900000|2020-02-06 11:35:00|5314.22|5314.22|5312.34|5312.34|5315.15|5315.15|5312.34|5312.34|0
1580989200000|2020-02-06 11:40:00|5311.59|5311.59|5313.14|5313.14|5314.9|5314.9|5309.84|5309.84|0
1580989500000|2020-02-06 11:45:00|5313.19|5313.19|5313.68|5313.68|5315.3|5315.3|5313.19|5313.19|0
1580989800000|2020-02-06 11:50:00|5312.93|5312.93|5310.79|5310.79|5313.36|5313.36|5310.79|5310.79|0
1580990100000|2020-02-06 11:55:00|5311.54|5311.54|5318.85|5318.85|5318.85|5318.85|5311.54|5311.54|0
1580990400000|2020-02-06 12:00:00|5320.35|5320.35|5315.4|5315.4|5320.35|5320.35|5314.59|5314.59|0
1580990700000|2020-02-06 12:05:00|5315.28|5315.28|5313.05|5313.05|5317.88|5317.88|5312.25|5312.25|0
1580991000000|2020-02-06 12:10:00|5312.3|5312.3|5313.34|5313.34|5313.99|5313.99|5312.12|5312.12|0
1580991300000|2020-02-06 12:15:00|5312.94|5312.94|5308.82|5308.82|5313.46|5313.46|5308.82|5308.82|0
1580991600000|2020-02-06 12:20:00|5309.63|5309.63|5311.62|5311.62|5312.54|5312.54|5309.63|5309.63|0
1580991900000|2020-02-06 12:25:00|5312.37|5312.37|5307.28|5307.28|5312.55|5312.55|5307.28|5307.28|0
1580992200000|2020-02-06 12:30:00|5307.69|5307.69|5306.9|5306.9|5307.69|5307.69|5305.84|5305.84|0
1580992500000|2020-02-06 12:35:00|5307.3|5307.3|5311.8|5311.8|5312.55|5312.55|5307.3|5307.3|0
1580992800000|2020-02-06 12:40:00|5311.05|5311.05|5311.3|5311.3|5311.3|5311.3|5309.55|5309.55|0
1580993100000|2020-02-06 12:45:00|5311.42|5311.42|5311.74|5311.74|5313.3|5313.3|5311.42|5311.42|0
1580993400000|2020-02-06 12:50:00|5311.92|5311.92|5310.33|5310.33|5312.09|5312.09|5310.29|5310.29|0
1580993700000|2020-02-06 12:55:00|5309.52|5309.52|5304.42|5304.42|5309.52|5309.52|5304.08|5304.08|0
1580994000000|2020-02-06 13:00:00|5304.83|5304.83|5303.69|5303.69|5305.23|5305.23|5301.4|5301.4|0
1580994300000|2020-02-06 13:05:00|5303.81|5303.81|5308.7|5308.7|5308.7|5308.7|5303.81|5303.81|0
1580994600000|2020-02-06 13:10:00|5309.06|5309.06|5308.18|5308.18|5309.51|5309.51|5308.18|5308.18|0
1580994900000|2020-02-06 13:15:00|5308|5308|5313.45|5313.45|5313.86|5313.86|5308|5308|0
1580995200000|2020-02-06 13:20:00|5313.09|5313.09|5309.94|5309.94|5313.09|5313.09|5309.94|5309.94|0
1580995500000|2020-02-06 13:25:00|5310.34|5310.34|5308.66|5308.66|5311.15|5311.15|5308.66|5308.66|0
1580995800000|2020-02-06 13:30:00|5308.78|5308.78|5314.19|5314.19|5314.19|5314.19|5308.78|5308.78|0
1580996100000|2020-02-06 13:35:00|5314.59|5314.59|5314.56|5314.56|5317.53|5317.53|5312.61|5312.61|0
1580996400000|2020-02-06 13:40:00|5314.38|5314.38|5308.81|5308.81|5314.5|5314.5|5308.22|5308.22|0
1580996700000|2020-02-06 13:45:00|5309.56|5309.56|5311.54|5311.54|5311.66|5311.66|5309.56|5309.56|0
1580997000000|2020-02-06 13:50:00|5311.13|5311.13|5304.28|5304.28|5311.13|5311.13|5304.28|5304.28|0
1580997300000|2020-02-06 13:55:00|5303.88|5303.88|5304.42|5304.42|5305.63|5305.63|5300.91|5300.91|0
1580997600000|2020-02-06 14:00:00|5304.82|5304.82|5306.49|5306.49|5307.24|5307.24|5302.1|5302.1|0
1580997900000|2020-02-06 14:05:00|5305.74|5305.74|5306.65|5306.65|5307|5307|5304.57|5304.57|0
1580998200000|2020-02-06 14:10:00|5306.53|5306.53|5306.11|5306.11|5307.11|5307.11|5304.73|5304.73|0
1580998500000|2020-02-06 14:15:00|5305.71|5305.71|5302.58|5302.58|5305.71|5305.71|5302.04|5302.04|0
1580998800000|2020-02-06 14:20:00|5302.46|5302.46|5300.93|5300.93|5302.46|5302.46|5298.38|5298.38|0
1580999100000|2020-02-06 14:25:00|5301.33|5301.33|5299.23|5299.23|5303.1|5303.1|5298.46|5298.46|0
1580999400000|2020-02-06 14:30:00|5299.98|5299.98|5294.5|5294.5|5299.98|5299.98|5292.57|5292.57|0
1580999700000|2020-02-06 14:35:00|5294.74|5294.74|5288.32|5288.32|5296.54|5296.54|5288.32|5288.32|0
1581000000000|2020-02-06 14:40:00|5287.57|5287.57|5282.69|5282.69|5287.69|5287.69|5280.94|5280.94|0
1581000300000|2020-02-06 14:45:00|5283.09|5283.09|5287.4|5287.4|5289|5289|5282.86|5282.86|0
1581000600000|2020-02-06 14:50:00|5287.21|5287.21|5286.62|5286.62|5287.35|5287.35|5285.61|5285.61|0
1581000900000|2020-02-06 14:55:00|5286.21|5286.21|5286.76|5286.76|5288.51|5288.51|5285.81|5285.81|0
1581001200000|2020-02-06 15:00:00|5287.7|5287.7|5287.55|5287.55|5288.48|5288.48|5283.14|5283.14|0
1581001500000|2020-02-06 15:05:00|5289.8|5289.8|5298.32|5298.32|5298.73|5298.73|5289.8|5289.8|0
1581001800000|2020-02-06 15:10:00|5299.07|5299.07|5306.32|5306.32|5308.61|5308.61|5298.67|5298.67|0
1581002100000|2020-02-06 15:15:00|5306.44|5306.44|5306.33|5306.33|5307.39|5307.39|5303.95|5303.95|0
1581002400000|2020-02-06 15:20:00|5307.08|5307.08|5304.51|5304.51|5310.53|5310.53|5304.51|5304.51|0
1581002700000|2020-02-06 15:25:00|5304.63|5304.63|5310.13|5310.13|5312.27|5312.27|5304.39|5304.39|0
1581003000000|2020-02-06 15:30:00|5310.88|5310.88|5306.23|5306.23|5311.59|5311.59|5306.23|5306.23|0
1581003300000|2020-02-06 15:35:00|5306.39|5306.39|5310.55|5310.55|5313.07|5313.07|5306.39|5306.39|0
1581003600000|2020-02-06 15:40:00|5310.37|5310.37|5308.63|5308.63|5313.01|5313.01|5308.4|5308.4|0
1581003900000|2020-02-06 15:45:00|5309.04|5309.04|5308.07|5308.07|5311.33|5311.33|5307.94|5307.94|0
1581004200000|2020-02-06 15:50:00|5307.91|5307.91|5300.91|5300.91|5308.66|5308.66|5300.91|5300.91|0
1581004500000|2020-02-06 15:55:00|5300.5|5300.5|5297.13|5297.13|5302.02|5302.02|5296.95|5296.95|0
1581004800000|2020-02-06 16:00:00|5296.38|5296.38|5295.15|5295.15|5298.35|5298.35|5294.8|5294.8|0
1581005100000|2020-02-06 16:05:00|5295.9|5295.9|5296.41|5296.41|5297.89|5297.89|5294.38|5294.38|0
1581005400000|2020-02-06 16:10:00|5296.29|5296.29|5294.8|5294.8|5297.35|5297.35|5292.07|5292.07|0
1581005700000|2020-02-06 16:15:00|5294.68|5294.68|5295.53|5295.53|5297.88|5297.88|5294.5|5294.5|0
1581006000000|2020-02-06 16:20:00|5295.63|5295.63|5301.13|5301.13|5302.88|5302.88|5295.36|5295.36|0
1581006300000|2020-02-06 16:25:00|5300.38|5300.38|5301.33|5301.33|5302.08|5302.08|5297.47|5297.47|0
1581063300000|2020-02-07 08:15:00|5294.97|5294.97|5291.27|5291.27|5296.08|5296.08|5288|5288|0
1581063600000|2020-02-07 08:20:00|5291.04|5291.04|5286.77|5286.77|5291.04|5291.04|5284.44|5284.44|0
1581063900000|2020-02-07 08:25:00|5287.5|5287.5|5289.12|5289.12|5290.07|5290.07|5286.18|5286.18|0
1581064200000|2020-02-07 08:30:00|5289.88|5289.88|5296.34|5296.34|5296.34|5296.34|5289.44|5289.44|0
1581064500000|2020-02-07 08:35:00|5294.84|5294.84|5301.61|5301.61|5303.01|5303.01|5294.84|5294.84|0
1581064800000|2020-02-07 08:40:00|5301.38|5301.38|5301.96|5301.96|5303.43|5303.43|5296.58|5296.58|0
1581065100000|2020-02-07 08:45:00|5301.84|5301.84|5299.7|5299.7|5301.91|5301.91|5299|5299|0
1581065400000|2020-02-07 08:50:00|5299.29|5299.29|5296.91|5296.91|5299.29|5299.29|5294.75|5294.75|0
1581065700000|2020-02-07 08:55:00|5297.66|5297.66|5300.9|5300.9|5300.9|5300.9|5297.27|5297.27|0
1581066000000|2020-02-07 09:00:00|5302.11|5302.11|5300.82|5300.82|5305.4|5305.4|5299.99|5299.99|0
1581066300000|2020-02-07 09:05:00|5301|5301|5302.89|5302.89|5303.07|5303.07|5299.33|5299.33|0
1581066600000|2020-02-07 09:10:00|5303.3|5303.3|5299.83|5299.83|5307.38|5307.38|5299.83|5299.83|0
1581066900000|2020-02-07 09:15:00|5300.38|5300.38|5298.24|5298.24|5300.38|5300.38|5297.84|5297.84|0
1581067200000|2020-02-07 09:20:00|5298.06|5298.06|5294.8|5294.8|5298.43|5298.43|5294.22|5294.22|0
1581067500000|2020-02-07 09:25:00|5294.62|5294.62|5282.24|5282.24|5295.6|5295.6|5282.24|5282.24|0
1581067800000|2020-02-07 09:30:00|5281.66|5281.66|5277.99|5277.99|5281.66|5281.66|5277.11|5277.11|0
1581068100000|2020-02-07 09:35:00|5281|5281|5284.46|5284.46|5287.21|5287.21|5281|5281|0
1581068400000|2020-02-07 09:40:00|5284.28|5284.28|5278.26|5278.26|5284.28|5284.28|5277.16|5277.16|0
1581068700000|2020-02-07 09:45:00|5278.39|5278.39|5278.57|5278.57|5281.12|5281.12|5276.24|5276.24|0
1581069000000|2020-02-07 09:50:00|5278.17|5278.17|5279.44|5279.44|5279.78|5279.78|5277.22|5277.22|0
1581069300000|2020-02-07 09:55:00|5280.6|5280.6|5284.53|5284.53|5284.53|5284.53|5280.02|5280.02|0
1581069600000|2020-02-07 10:00:00|5284.35|5284.35|5290.65|5290.65|5290.65|5290.65|5284.35|5284.35|0
1581069900000|2020-02-07 10:05:00|5291.4|5291.4|5295.45|5295.45|5297.7|5297.7|5291.4|5291.4|0
1581070200000|2020-02-07 10:10:00|5295.04|5295.04|5286.35|5286.35|5296.56|5296.56|5286.35|5286.35|0
1581070500000|2020-02-07 10:15:00|5285.6|5285.6|5285.4|5285.4|5287.51|5287.51|5285.01|5285.01|0
1581070800000|2020-02-07 10:20:00|5285.22|5285.22|5288.5|5288.5|5288.5|5288.5|5283.6|5283.6|0
1581071100000|2020-02-07 10:25:00|5288.32|5288.32|5288.54|5288.54|5289.25|5289.25|5285.71|5285.71|0
1581071400000|2020-02-07 10:30:00|5288.95|5288.95|5284.5|5284.5|5290.24|5290.24|5282.84|5282.84|0
1581071700000|2020-02-07 10:35:00|5284.1|5284.1|5285.47|5285.47|5285.47|5285.47|5282.54|5282.54|0
1581072000000|2020-02-07 10:40:00|5284.66|5284.66|5288.1|5288.1|5288.5|5288.5|5284.43|5284.43|0
1581072300000|2020-02-07 10:45:00|5287.92|5287.92|5289.4|5289.4|5289.51|5289.51|5287.51|5287.51|0
1581072600000|2020-02-07 10:50:00|5289.63|5289.63|5290.37|5290.37|5290.37|5290.37|5287.23|5287.23|0
1581072900000|2020-02-07 10:55:00|5289.96|5289.96|5286.57|5286.57|5289.96|5289.96|5286.57|5286.57|0
1581073200000|2020-02-07 11:00:00|5286.45|5286.45|5288.78|5288.78|5289.69|5289.69|5285.99|5285.99|0
1581073500000|2020-02-07 11:05:00|5288.66|5288.66|5292.69|5292.69|5293.35|5293.35|5288.3|5288.3|0
1581073800000|2020-02-07 11:10:00|5292.96|5292.96|5294.93|5294.93|5294.93|5294.93|5291.02|5291.02|0
1581074100000|2020-02-07 11:15:00|5295.34|5295.34|5296.64|5296.64|5296.64|5296.64|5295.31|5295.31|0
1581074400000|2020-02-07 11:20:00|5296.81|5296.81|5294.81|5294.81|5300.75|5300.75|5294.81|5294.81|0
1581074700000|2020-02-07 11:25:00|5295.22|5295.22|5293.55|5293.55|5296.1|5296.1|5293.55|5293.55|0
1581075000000|2020-02-07 11:30:00|5292.8|5292.8|5294.32|5294.32|5294.32|5294.32|5291.87|5291.87|0
1581075300000|2020-02-07 11:35:00|5294.2|5294.2|5293.47|5293.47|5295.16|5295.16|5293.47|5293.47|0
1581075600000|2020-02-07 11:40:00|5293.07|5293.07|5292.19|5292.19|5293.41|5293.41|5292.19|5292.19|0
1581075900000|2020-02-07 11:45:00|5292.14|5292.14|5291.8|5291.8|5292.14|5292.14|5291.5|5291.5|0
1581076200000|2020-02-07 11:50:00|5291.98|5291.98|5292.59|5292.59|5292.79|5292.79|5290.45|5290.45|0
1581076500000|2020-02-07 11:55:00|5292.41|5292.41|5288.95|5288.95|5293.45|5293.45|5288.57|5288.57|0
1581076800000|2020-02-07 12:00:00|5289.11|5289.11|5296.48|5296.48|5296.48|5296.48|5288.2|5288.2|0
1581077100000|2020-02-07 12:05:00|5296.88|5296.88|5299.48|5299.48|5300.47|5300.47|5296.48|5296.48|0
1581077400000|2020-02-07 12:10:00|5299.66|5299.66|5301.75|5301.75|5302.11|5302.11|5299.48|5299.48|0
1581077700000|2020-02-07 12:15:00|5301.35|5301.35|5300.66|5300.66|5301.35|5301.35|5299.44|5299.44|0
1581078000000|2020-02-07 12:20:00|5300.42|5300.42|5297.43|5297.43|5300.42|5300.42|5296.86|5296.86|0
1581078300000|2020-02-07 12:25:00|5297.55|5297.55|5297.87|5297.87|5297.87|5297.87|5296.23|5296.23|0
1581078600000|2020-02-07 12:30:00|5298.23|5298.23|5301.15|5301.15|5301.91|5301.91|5298.23|5298.23|0
1581078900000|2020-02-07 12:35:00|5301.52|5301.52|5299.57|5299.57|5301.52|5301.52|5297.68|5297.68|0
1581079200000|2020-02-07 12:40:00|5298.82|5298.82|5297.4|5297.4|5298.82|5298.82|5295.84|5295.84|0
1581079500000|2020-02-07 12:45:00|5297.76|5297.76|5298.64|5298.64|5298.64|5298.64|5297.4|5297.4|0
1581079800000|2020-02-07 12:50:00|5300.15|5300.15|5301.16|5301.16|5301.16|5301.16|5298.75|5298.75|0
1581080100000|2020-02-07 12:55:00|5301.04|5301.04|5301.51|5301.51|5303.03|5303.03|5301.04|5301.04|0
1581080400000|2020-02-07 13:00:00|5301.33|5301.33|5301.84|5301.84|5302.48|5302.48|5301.33|5301.33|0
1581080700000|2020-02-07 13:05:00|5301.09|5301.09|5298.71|5298.71|5301.09|5301.09|5298.54|5298.54|0
1581081000000|2020-02-07 13:10:00|5298.59|5298.59|5298.52|5298.52|5299.01|5299.01|5298.04|5298.04|0
1581081300000|2020-02-07 13:15:00|5298.92|5298.92|5301.75|5301.75|5301.75|5301.75|5298.92|5298.92|0
1581081600000|2020-02-07 13:20:00|5302.01|5302.01|5303.18|5303.18|5303.58|5303.58|5301.78|5301.78|0
1581081900000|2020-02-07 13:25:00|5303.93|5303.93|5311.39|5311.39|5311.39|5311.39|5303.93|5303.93|0
1581082200000|2020-02-07 13:30:00|5314.38|5314.38|5303.88|5303.88|5316.72|5316.72|5303.88|5303.88|0
1581082500000|2020-02-07 13:35:00|5303.47|5303.47|5298.4|5298.4|5303.47|5303.47|5295.92|5295.92|0
1581082800000|2020-02-07 13:40:00|5298|5298|5293.27|5293.27|5298|5298|5293.27|5293.27|0
1581083100000|2020-02-07 13:45:00|5293.22|5293.22|5291.84|5291.84|5294.93|5294.93|5291.84|5291.84|0
1581083400000|2020-02-07 13:50:00|5293.34|5293.34|5295.32|5295.32|5295.32|5295.32|5292.68|5292.68|0
1581083700000|2020-02-07 13:55:00|5295.72|5295.72|5294.49|5294.49|5296.19|5296.19|5294.2|5294.2|0
1581084000000|2020-02-07 14:00:00|5295.03|5295.03|5299.98|5299.98|5299.98|5299.98|5295.03|5295.03|0
1581084300000|2020-02-07 14:05:00|5299.58|5299.58|5303.73|5303.73|5304.15|5304.15|5299.17|5299.17|0
1581084600000|2020-02-07 14:10:00|5303.33|5303.33|5302.43|5302.43|5304.01|5304.01|5302.43|5302.43|0
1581084900000|2020-02-07 14:15:00|5302.25|5302.25|5298.37|5298.37|5302.25|5302.25|5298.01|5298.01|0
1581085200000|2020-02-07 14:20:00|5298.54|5298.54|5298.33|5298.33|5298.88|5298.88|5297.95|5297.95|0
1581085500000|2020-02-07 14:25:00|5298.74|5298.74|5300.55|5300.55|5300.55|5300.55|5298.33|5298.33|0
1581085800000|2020-02-07 14:30:00|5300.67|5300.67|5288.61|5288.61|5301.2|5301.2|5288.61|5288.61|0
1581086100000|2020-02-07 14:35:00|5288.06|5288.06|5291.99|5291.99|5293.91|5293.91|5288.06|5288.06|0
1581086400000|2020-02-07 14:40:00|5290.49|5290.49|5291.53|5291.53|5292.52|5292.52|5287.88|5287.88|0
1581086700000|2020-02-07 14:45:00|5291.16|5291.16|5294.57|5294.57|5294.57|5294.57|5287.32|5287.32|0
1581087000000|2020-02-07 14:50:00|5294.17|5294.17|5293.8|5293.8|5296.23|5296.23|5293.05|5293.05|0
1581087300000|2020-02-07 14:55:00|5293|5293|5288.28|5288.28|5293|5293|5288.28|5288.28|0
1581087600000|2020-02-07 15:00:00|5288.1|5288.1|5286.08|5286.08|5288.1|5288.1|5285.33|5285.33|0
1581087900000|2020-02-07 15:05:00|5286.48|5286.48|5289.15|5289.15|5290.95|5290.95|5286.48|5286.48|0
1581088200000|2020-02-07 15:10:00|5289.55|5289.55|5293.22|5293.22|5294.96|5294.96|5289.55|5289.55|0
1581088500000|2020-02-07 15:15:00|5292.41|5292.41|5297.47|5297.47|5297.47|5297.47|5292.23|5292.23|0
1581088800000|2020-02-07 15:20:00|5297.07|5297.07|5295.75|5295.75|5297.07|5297.07|5293.63|5293.63|0
1581089100000|2020-02-07 15:25:00|5295.93|5295.93|5298.8|5298.8|5299.21|5299.21|5295.37|5295.37|0
1581089400000|2020-02-07 15:30:00|5299.55|5299.55|5300|5300|5300.63|5300.63|5298.8|5298.8|0
1581089700000|2020-02-07 15:35:00|5300.4|5300.4|5299.94|5299.94|5301.31|5301.31|5299.42|5299.42|0
1581090000000|2020-02-07 15:40:00|5299.76|5299.76|5299.63|5299.63|5300.22|5300.22|5296.45|5296.45|0
1581090300000|2020-02-07 15:45:00|5299.5|5299.5|5298.25|5298.25|5299.68|5299.68|5295.96|5295.96|0
1581090600000|2020-02-07 15:50:00|5297.89|5297.89|5295.37|5295.37|5297.89|5297.89|5294.24|5294.24|0
1581090900000|2020-02-07 15:55:00|5295.55|5295.55|5297.31|5297.31|5298.6|5298.6|5295.55|5295.55|0
1581091200000|2020-02-07 16:00:00|5296.94|5296.94|5296.52|5296.52|5297.13|5297.13|5294.67|5294.67|0
1581091500000|2020-02-07 16:05:00|5296.7|5296.7|5293.55|5293.55|5297.39|5297.39|5293.55|5293.55|0
1581091800000|2020-02-07 16:10:00|5293.14|5293.14|5294.34|5294.34|5294.45|5294.45|5292.72|5292.72|0
1581092100000|2020-02-07 16:15:00|5294.2|5294.2|5293.8|5293.8|5294.45|5294.45|5292.11|5292.11|0
1581092400000|2020-02-07 16:20:00|5293.92|5293.92|5292.4|5292.4|5294.73|5294.73|5291.77|5291.77|0
1581092700000|2020-02-07 16:25:00|5292.35|5292.35|5289.26|5289.26|5295.81|5295.81|5289|5289|0
1581322500000|2020-02-10 08:15:00|5294.91|5294.91|5291.09|5291.09|5296.97|5296.97|5288.75|5288.75|0
1581322800000|2020-02-10 08:20:00|5291.25|5291.25|5291.18|5291.18|5294.77|5294.77|5289.22|5289.22|0
1581323100000|2020-02-10 08:25:00|5290.78|5290.78|5280|5280|5290.78|5290.78|5279.31|5279.31|0
1581323400000|2020-02-10 08:30:00|5279.22|5279.22|5281.83|5281.83|5283.36|5283.36|5276.98|5276.98|0
1581323700000|2020-02-10 08:35:00|5281.08|5281.08|5271.94|5271.94|5281.08|5281.08|5271.81|5271.81|0
1581324000000|2020-02-10 08:40:00|5271.82|5271.82|5265.45|5265.45|5272.29|5272.29|5264.92|5264.92|0
1581324300000|2020-02-10 08:45:00|5265.86|5265.86|5265.65|5265.65|5267.27|5267.27|5263.49|5263.49|0
1581324600000|2020-02-10 08:50:00|5266.05|5266.05|5262.75|5262.75|5268.71|5268.71|5262.4|5262.4|0
1581324900000|2020-02-10 08:55:00|5263.73|5263.73|5260.2|5260.2|5263.73|5263.73|5258.85|5258.85|0
1581325200000|2020-02-10 09:00:00|5260.39|5260.39|5263.55|5263.55|5263.55|5263.55|5258.16|5258.16|0
1581325500000|2020-02-10 09:05:00|5264.3|5264.3|5267.94|5267.94|5268.94|5268.94|5264.3|5264.3|0
1581325800000|2020-02-10 09:10:00|5267.82|5267.82|5263.08|5263.08|5267.82|5267.82|5262.1|5262.1|0
1581326100000|2020-02-10 09:15:00|5263.83|5263.83|5257.45|5257.45|5264.24|5264.24|5255.55|5255.55|0
1581326400000|2020-02-10 09:20:00|5256.98|5256.98|5262.32|5262.32|5263.82|5263.82|5256.98|5256.98|0
1581326700000|2020-02-10 09:25:00|5260.82|5260.82|5257.48|5257.48|5261.57|5261.57|5257.48|5257.48|0
1581327000000|2020-02-10 09:30:00|5258.98|5258.98|5258.8|5258.8|5258.98|5258.98|5256.43|5256.43|0
1581327300000|2020-02-10 09:35:00|5259.2|5259.2|5259.71|5259.71|5259.85|5259.85|5259.2|5259.2|0
1581327600000|2020-02-10 09:40:00|5258.9|5258.9|5261.46|5261.46|5261.86|5261.86|5258.9|5258.9|0
1581327900000|2020-02-10 09:45:00|5261.64|5261.64|5261.33|5261.33|5264.13|5264.13|5259.68|5259.68|0
1581328200000|2020-02-10 09:50:00|5260.93|5260.93|5256.1|5256.1|5260.93|5260.93|5256.1|5256.1|0
1581328500000|2020-02-10 09:55:00|5255.86|5255.86|5254.28|5254.28|5255.86|5255.86|5252.24|5252.24|0
1581328800000|2020-02-10 10:00:00|5254.64|5254.64|5259.56|5259.56|5260.2|5260.2|5252.76|5252.76|0
1581329100000|2020-02-10 10:05:00|5259.32|5259.32|5255.98|5255.98|5259.32|5259.32|5255.23|5255.23|0
1581329400000|2020-02-10 10:10:00|5256.11|5256.11|5260.83|5260.83|5260.83|5260.83|5256.11|5256.11|0
1581329700000|2020-02-10 10:15:00|5260.43|5260.43|5264.59|5264.59|5265.34|5265.34|5260.25|5260.25|0
1581330000000|2020-02-10 10:20:00|5264.77|5264.77|5266.58|5266.58|5266.58|5266.58|5263.8|5263.8|0
1581330300000|2020-02-10 10:25:00|5266.98|5266.98|5269.68|5269.68|5270.46|5270.46|5266.98|5266.98|0
1581330600000|2020-02-10 10:30:00|5269.73|5269.73|5265.9|5265.9|5270.19|5270.19|5265.9|5265.9|0
1581330900000|2020-02-10 10:35:00|5265.72|5265.72|5264.72|5264.72|5265.72|5265.72|5263.91|5263.91|0
1581331200000|2020-02-10 10:40:00|5264.9|5264.9|5272.01|5272.01|5272.19|5272.19|5263.65|5263.65|0
1581331500000|2020-02-10 10:45:00|5272.13|5272.13|5275.8|5275.8|5275.8|5275.8|5270.57|5270.57|0
1581331800000|2020-02-10 10:50:00|5276.55|5276.55|5282.86|5282.86|5283.1|5283.1|5276.55|5276.55|0
1581332100000|2020-02-10 10:55:00|5282.74|5282.74|5280.03|5280.03|5282.74|5282.74|5279.67|5279.67|0
1581332400000|2020-02-10 11:00:00|5280.84|5280.84|5281.86|5281.86|5283.94|5283.94|5280.44|5280.44|0
1581332700000|2020-02-10 11:05:00|5281.45|5281.45|5285.29|5285.29|5286.03|5286.03|5281.45|5281.45|0
1581333000000|2020-02-10 11:10:00|5286.04|5286.04|5285.04|5285.04|5286.41|5286.41|5282.14|5282.14|0
1581333300000|2020-02-10 11:15:00|5283.54|5283.54|5285.17|5285.17|5285.17|5285.17|5281.38|5281.38|0
1581333600000|2020-02-10 11:20:00|5285.33|5285.33|5288.7|5288.7|5289|5289|5285.33|5285.33|0
1581333900000|2020-02-10 11:25:00|5287.95|5287.95|5285.47|5285.47|5289.52|5289.52|5285.47|5285.47|0
1581334200000|2020-02-10 11:30:00|5285.59|5285.59|5284.48|5284.48|5285.59|5285.59|5283.84|5283.84|0
1581334500000|2020-02-10 11:35:00|5284.75|5284.75|5285.38|5285.38|5285.9|5285.9|5282.18|5282.18|0
1581334800000|2020-02-10 11:40:00|5285.5|5285.5|5289.25|5289.25|5290.47|5290.47|5284.79|5284.79|0
1581335100000|2020-02-10 11:45:00|5289.37|5289.37|5285.45|5285.45|5289.53|5289.53|5285.45|5285.45|0
1581335400000|2020-02-10 11:50:00|5285.69|5285.69|5283.7|5283.7|5286.1|5286.1|5283.58|5283.58|0
1581335700000|2020-02-10 11:55:00|5283.51|5283.51|5285.68|5285.68|5286.23|5286.23|5283.51|5283.51|0
1581336000000|2020-02-10 12:00:00|5285.86|5285.86|5288.46|5288.46|5298.82|5298.82|5285.86|5285.86|0
1581336300000|2020-02-10 12:05:00|5287.7|5287.7|5285.71|5285.71|5288.08|5288.08|5285.71|5285.71|0
1581336600000|2020-02-10 12:10:00|5285.9|5285.9|5285.07|5285.07|5285.9|5285.9|5284.63|5284.63|0
1581336900000|2020-02-10 12:15:00|5285.22|5285.22|5278.62|5278.62|5285.45|5285.45|5278.62|5278.62|0
1581337200000|2020-02-10 12:20:00|5277.97|5277.97|5279.18|5279.18|5279.59|5279.59|5276.98|5276.98|0
1581337500000|2020-02-10 12:25:00|5279.06|5279.06|5276.38|5276.38|5279.06|5279.06|5276.38|5276.38|0
1581337800000|2020-02-10 12:30:00|5277.88|5277.88|5278.17|5278.17|5278.58|5278.58|5274.44|5274.44|0
1581338100000|2020-02-10 12:35:00|5278.76|5278.76|5278.53|5278.53|5279.34|5279.34|5277.15|5277.15|0
1581338400000|2020-02-10 12:40:00|5278.41|5278.41|5278.66|5278.66|5280.1|5280.1|5278.41|5278.41|0
1581338700000|2020-02-10 12:45:00|5278.85|5278.85|5279.92|5279.92|5279.92|5279.92|5277.43|5277.43|0
1581339000000|2020-02-10 12:50:00|5280.27|5280.27|5279.26|5279.26|5281.44|5281.44|5279.26|5279.26|0
1581339300000|2020-02-10 12:55:00|5278.86|5278.86|5276.47|5276.47|5278.86|5278.86|5275.48|5275.48|0
1581339600000|2020-02-10 13:00:00|5276.29|5276.29|5273.7|5273.7|5276.71|5276.71|5273.7|5273.7|0
1581339900000|2020-02-10 13:05:00|5273.29|5273.29|5269.24|5269.24|5273.29|5273.29|5269.24|5269.24|0
1581340200000|2020-02-10 13:10:00|5269.05|5269.05|5269.07|5269.07|5269.99|5269.99|5268.87|5268.87|0
1581340500000|2020-02-10 13:15:00|5269.4|5269.4|5274.04|5274.04|5274.04|5274.04|5268.65|5268.65|0
1581340800000|2020-02-10 13:20:00|5273.85|5273.85|5273.52|5273.52|5277.61|5277.61|5273.52|5273.52|0
1581341100000|2020-02-10 13:25:00|5273.33|5273.33|5275.84|5275.84|5275.84|5275.84|5272.87|5272.87|0
1581341400000|2020-02-10 13:30:00|5277.05|5277.05|5278.35|5278.35|5279.3|5279.3|5277.05|5277.05|0
1581341700000|2020-02-10 13:35:00|5278.17|5278.17|5278.38|5278.38|5278.38|5278.38|5276.71|5276.71|0
1581342000000|2020-02-10 13:40:00|5278.22|5278.22|5274.72|5274.72|5278.22|5278.22|5273.97|5273.97|0
1581342300000|2020-02-10 13:45:00|5275.47|5275.47|5274.9|5274.9|5276.76|5276.76|5273.92|5273.92|0
1581342600000|2020-02-10 13:50:00|5275.66|5275.66|5273.86|5273.86|5275.66|5275.66|5273.86|5273.86|0
1581342900000|2020-02-10 13:55:00|5274.61|5274.61|5275.61|5275.61|5276.53|5276.53|5274.61|5274.61|0
1581343200000|2020-02-10 14:00:00|5276.08|5276.08|5275.8|5275.8|5278.62|5278.62|5275.5|5275.5|0
1581343500000|2020-02-10 14:05:00|5275.4|5275.4|5271.37|5271.37|5275.4|5275.4|5271.16|5271.16|0
1581343800000|2020-02-10 14:10:00|5271.32|5271.32|5266.58|5266.58|5271.48|5271.48|5266.58|5266.58|0
1581344100000|2020-02-10 14:15:00|5266.71|5266.71|5267.76|5267.76|5267.76|5267.76|5264.63|5264.63|0
1581344400000|2020-02-10 14:20:00|5267.36|5267.36|5270.63|5270.63|5270.98|5270.98|5266.49|5266.49|0
1581344700000|2020-02-10 14:25:00|5270.44|5270.44|5269.68|5269.68|5270.44|5270.44|5268.29|5268.29|0
1581345000000|2020-02-10 14:30:00|5269.85|5269.85|5275.65|5275.65|5275.65|5275.65|5269.85|5269.85|0
1581345300000|2020-02-10 14:35:00|5276.06|5276.06|5272.21|5272.21|5276.4|5276.4|5272.21|5272.21|0
1581345600000|2020-02-10 14:40:00|5272.96|5272.96|5275.39|5275.39|5275.96|5275.96|5272.96|5272.96|0
1581345900000|2020-02-10 14:45:00|5275.79|5275.79|5268.43|5268.43|5275.79|5275.79|5268.43|5268.43|0
1581346200000|2020-02-10 14:50:00|5268.83|5268.83|5273.62|5273.62|5274.54|5274.54|5268.83|5268.83|0
1581346500000|2020-02-10 14:55:00|5273.51|5273.51|5278.74|5278.74|5279.09|5279.09|5273.51|5273.51|0
1581346800000|2020-02-10 15:00:00|5279.49|5279.49|5275.94|5275.94|5281.74|5281.74|5275.94|5275.94|0
1581347100000|2020-02-10 15:05:00|5276.75|5276.75|5273.43|5273.43|5276.75|5276.75|5271.34|5271.34|0
1581347400000|2020-02-10 15:10:00|5273.03|5273.03|5272.33|5272.33|5274.76|5274.76|5271.57|5271.57|0
1581347700000|2020-02-10 15:15:00|5272.73|5272.73|5277.43|5277.43|5278.39|5278.39|5272.73|5272.73|0
1581348000000|2020-02-10 15:20:00|5277.25|5277.25|5272.13|5272.13|5277.25|5277.25|5272.13|5272.13|0
1581348300000|2020-02-10 15:25:00|5271.9|5271.9|5268.05|5268.05|5271.9|5271.9|5267.15|5267.15|0
1581348600000|2020-02-10 15:30:00|5268.23|5268.23|5268.03|5268.03|5268.94|5268.94|5266.3|5266.3|0
1581348900000|2020-02-10 15:35:00|5268.44|5268.44|5272.48|5272.48|5273.6|5273.6|5268.44|5268.44|0
1581349200000|2020-02-10 15:40:00|5272.3|5272.3|5270.85|5270.85|5272.39|5272.39|5270.2|5270.2|0
1581349500000|2020-02-10 15:45:00|5271.6|5271.6|5276.4|5276.4|5276.4|5276.4|5271.24|5271.24|0
1581349800000|2020-02-10 15:50:00|5275.65|5275.65|5272.77|5272.77|5276.64|5276.64|5272.77|5272.77|0
1581350100000|2020-02-10 15:55:00|5272.58|5272.58|5271.07|5271.07|5273.05|5273.05|5269.38|5269.38|0
1581350400000|2020-02-10 16:00:00|5271.47|5271.47|5271.1|5271.1|5273.34|5273.34|5271.1|5271.1|0
1581350700000|2020-02-10 16:05:00|5270.87|5270.87|5272.67|5272.67|5273.08|5273.08|5270.76|5270.76|0
1581351000000|2020-02-10 16:10:00|5271.92|5271.92|5270|5270|5271.92|5271.92|5268.63|5268.63|0
1581351300000|2020-02-10 16:15:00|5269.6|5269.6|5271.53|5271.53|5271.53|5271.53|5269.6|5269.6|0
1581351600000|2020-02-10 16:20:00|5271.65|5271.65|5274|5274|5274.81|5274.81|5271.05|5271.05|0
1581351900000|2020-02-10 16:25:00|5273.88|5273.88|5271.78|5271.78|5275.03|5275.03|5270.97|5270.97|0
1581408900000|2020-02-11 08:15:00|5284.79|5284.79|5286.87|5286.87|5288.08|5288.08|5283.01|5283.01|0
1581409200000|2020-02-11 08:20:00|5286.11|5286.11|5290.87|5290.87|5292.61|5292.61|5283.95|5283.95|0
1581409500000|2020-02-11 08:25:00|5290.5|5290.5|5296.42|5296.42|5297.17|5297.17|5290.28|5290.28|0
1581409800000|2020-02-11 08:30:00|5296.68|5296.68|5298.22|5298.22|5298.22|5298.22|5295.21|5295.21|0
1581410100000|2020-02-11 08:35:00|5298.97|5298.97|5290.03|5290.03|5299.66|5299.66|5290.03|5290.03|0
1581410400000|2020-02-11 08:40:00|5289.28|5289.28|5285.47|5285.47|5289.28|5289.28|5282.82|5282.82|0
1581410700000|2020-02-11 08:45:00|5285.52|5285.52|5275.21|5275.21|5285.52|5285.52|5275.21|5275.21|0
1581411000000|2020-02-11 08:50:00|5275.96|5275.96|5279.27|5279.27|5282.01|5282.01|5275.21|5275.21|0
1581411300000|2020-02-11 08:55:00|5279.93|5279.93|5276.73|5276.73|5279.93|5279.93|5276.61|5276.61|0
1581411600000|2020-02-11 09:00:00|5276.32|5276.32|5270|5270|5277.94|5277.94|5270|5270|0
1581411900000|2020-02-11 09:05:00|5269.82|5269.82|5275.13|5275.13|5275.13|5275.13|5265.94|5265.94|0
1581412200000|2020-02-11 09:10:00|5275.88|5275.88|5269.73|5269.73|5275.88|5275.88|5269.73|5269.73|0
1581412500000|2020-02-11 09:15:00|5269.55|5269.55|5267.04|5267.04|5270.3|5270.3|5266.93|5266.93|0
1581412800000|2020-02-11 09:20:00|5267.79|5267.79|5272.82|5272.82|5272.82|5272.82|5267.79|5267.79|0
1581413100000|2020-02-11 09:25:00|5273.17|5273.17|5273.8|5273.8|5273.98|5273.98|5270.79|5270.79|0
1581413400000|2020-02-11 09:30:00|5273.62|5273.62|5273.22|5273.22|5274.6|5274.6|5271.57|5271.57|0
1581413700000|2020-02-11 09:35:00|5273.97|5273.97|5278.59|5278.59|5279.69|5279.69|5273.56|5273.56|0
1581414000000|2020-02-11 09:40:00|5278.79|5278.79|5274.66|5274.66|5278.79|5278.79|5274.66|5274.66|0
1581414300000|2020-02-11 09:45:00|5274.48|5274.48|5274.96|5274.96|5275.09|5275.09|5272.61|5272.61|0
1581414600000|2020-02-11 09:50:00|5274.55|5274.55|5280.56|5280.56|5280.56|5280.56|5274.55|5274.55|0
1581414900000|2020-02-11 09:55:00|5281.15|5281.15|5285.13|5285.13|5285.13|5285.13|5280.74|5280.74|0
1581415200000|2020-02-11 10:00:00|5284.32|5284.32|5288.34|5288.34|5288.34|5288.34|5284.32|5284.32|0
1581415500000|2020-02-11 10:05:00|5289.09|5289.09|5290.19|5290.19|5290.21|5290.21|5288.34|5288.34|0
1581415800000|2020-02-11 10:10:00|5290.6|5290.6|5290.02|5290.02|5290.69|5290.69|5288.64|5288.64|0
1581416100000|2020-02-11 10:15:00|5289.82|5289.82|5291.24|5291.24|5291.24|5291.24|5285.93|5285.93|0
1581416400000|2020-02-11 10:20:00|5291.42|5291.42|5290.13|5290.13|5291.42|5291.42|5287.53|5287.53|0
1581416700000|2020-02-11 10:25:00|5289.73|5289.73|5287.71|5287.71|5289.73|5289.73|5285.24|5285.24|0
1581417000000|2020-02-11 10:30:00|5286.96|5286.96|5283.52|5283.52|5287.04|5287.04|5283.34|5283.34|0
1581417300000|2020-02-11 10:35:00|5284.27|5284.27|5294|5294|5294|5294|5284.27|5284.27|0
1581417600000|2020-02-11 10:40:00|5294.16|5294.16|5294.37|5294.37|5296.26|5296.26|5294.16|5294.16|0
1581417900000|2020-02-11 10:45:00|5293.97|5293.97|5295.85|5295.85|5295.85|5295.85|5293.97|5293.97|0
1581418200000|2020-02-11 10:50:00|5296.21|5296.21|5295.88|5295.88|5297.19|5297.19|5295.24|5295.24|0
1581418500000|2020-02-11 10:55:00|5295.13|5295.13|5296.06|5296.06|5296.06|5296.06|5294.44|5294.44|0
1581418800000|2020-02-11 11:00:00|5295.88|5295.88|5296.47|5296.47|5298.03|5298.03|5295.69|5295.69|0
1581419100000|2020-02-11 11:05:00|5296.83|5296.83|5296.1|5296.1|5299.28|5299.28|5296.1|5296.1|0
1581419400000|2020-02-11 11:10:00|5296.46|5296.46|5302.9|5302.9|5303.65|5303.65|5296.46|5296.46|0
1581419700000|2020-02-11 11:15:00|5302.49|5302.49|5295.18|5295.18|5302.49|5302.49|5295.18|5295.18|0
1581420000000|2020-02-11 11:20:00|5295.93|5295.93|5292.63|5292.63|5295.93|5295.93|5292.63|5292.63|0
1581420300000|2020-02-11 11:25:00|5293.38|5293.38|5292.68|5292.68|5294.44|5294.44|5291.99|5291.99|0
1581420600000|2020-02-11 11:30:00|5292.28|5292.28|5291.13|5291.13|5292.28|5292.28|5289.66|5289.66|0
1581420900000|2020-02-11 11:35:00|5290.95|5290.95|5289.07|5289.07|5290.95|5290.95|5288.36|5288.36|0
1581421200000|2020-02-11 11:40:00|5289.82|5289.82|5287.59|5287.59|5289.82|5289.82|5287.28|5287.28|0
1581421500000|2020-02-11 11:45:00|5287.99|5287.99|5292.75|5292.75|5292.75|5292.75|5287.99|5287.99|0
1581421800000|2020-02-11 11:50:00|5293.15|5293.15|5296.23|5296.23|5296.8|5296.8|5292.75|5292.75|0
1581422100000|2020-02-11 11:55:00|5296.58|5296.58|5293.53|5293.53|5296.66|5296.66|5293.53|5293.53|0
1581422400000|2020-02-11 12:00:00|5295.03|5295.03|5294.23|5294.23|5295.68|5295.68|5293.53|5293.53|0
1581422700000|2020-02-11 12:05:00|5294.05|5294.05|5295|5295|5295.92|5295.92|5294.01|5294.01|0
1581423000000|2020-02-11 12:10:00|5294.88|5294.88|5293.07|5293.07|5295.11|5295.11|5292.72|5292.72|0
1581423300000|2020-02-11 12:15:00|5293.31|5293.31|5295.78|5295.78|5296.25|5296.25|5293.31|5293.31|0
1581423600000|2020-02-11 12:20:00|5295.96|5295.96|5297.77|5297.77|5298.76|5298.76|5295.96|5295.96|0
1581423900000|2020-02-11 12:25:00|5297.59|5297.59|5293.74|5293.74|5297.77|5297.77|5293.74|5293.74|0
1581424200000|2020-02-11 12:30:00|5294.11|5294.11|5296.78|5296.78|5296.78|5296.78|5293.36|5293.36|0
1581424500000|2020-02-11 12:35:00|5297.02|5297.02|5296.78|5296.78|5297.32|5297.32|5296.21|5296.21|0
1581424800000|2020-02-11 12:40:00|5296.66|5296.66|5296.87|5296.87|5297.35|5297.35|5296.51|5296.51|0
1581425100000|2020-02-11 12:45:00|5297.27|5297.27|5294.41|5294.41|5297.27|5297.27|5294.41|5294.41|0
1581425400000|2020-02-11 12:50:00|5294.23|5294.23|5295.3|5295.3|5295.69|5295.69|5293.82|5293.82|0
1581425700000|2020-02-11 12:55:00|5295.7|5295.7|5293.81|5293.81|5295.88|5295.88|5293.81|5293.81|0
1581426000000|2020-02-11 13:00:00|5293.46|5293.46|5294.82|5294.82|5295.57|5295.57|5292.36|5292.36|0
1581426300000|2020-02-11 13:05:00|5295.23|5295.23|5298.98|5298.98|5298.98|5298.98|5295.23|5295.23|0
1581426600000|2020-02-11 13:10:00|5299.38|5299.38|5301.67|5301.67|5301.72|5301.72|5298.05|5298.05|0
1581426900000|2020-02-11 13:15:00|5301.44|5301.44|5302.26|5302.26|5304.24|5304.24|5301.44|5301.44|0
1581427200000|2020-02-11 13:20:00|5302.66|5302.66|5295.22|5295.22|5302.66|5302.66|5295.22|5295.22|0
1581427500000|2020-02-11 13:25:00|5294.47|5294.47|5296.8|5296.8|5296.8|5296.8|5294.47|5294.47|0
1581427800000|2020-02-11 13:30:00|5297.55|5297.55|5297.91|5297.91|5298.77|5298.77|5296.74|5296.74|0
1581428100000|2020-02-11 13:35:00|5297.5|5297.5|5299.56|5299.56|5300.31|5300.31|5297.5|5297.5|0
1581428400000|2020-02-11 13:40:00|5300.31|5300.31|5299.46|5299.46|5300.49|5300.49|5299.09|5299.09|0
1581428700000|2020-02-11 13:45:00|5298.52|5298.52|5300.84|5300.84|5302.82|5302.82|5298.12|5298.12|0
1581429000000|2020-02-11 13:50:00|5300.09|5300.09|5300.5|5300.5|5301.3|5301.3|5299.22|5299.22|0
1581429300000|2020-02-11 13:55:00|5300.73|5300.73|5305.27|5305.27|5305.27|5305.27|5300.22|5300.22|0
1581429600000|2020-02-11 14:00:00|5305.67|5305.67|5308.51|5308.51|5308.72|5308.72|5305.67|5305.67|0
1581429900000|2020-02-11 14:05:00|5308.69|5308.69|5309.19|5309.19|5310.77|5310.77|5305.74|5305.74|0
1581430200000|2020-02-11 14:10:00|5308.78|5308.78|5307.41|5307.41|5309.45|5309.45|5307.16|5307.16|0
1581430500000|2020-02-11 14:15:00|5307.29|5307.29|5301.94|5301.94|5307.29|5307.29|5301.94|5301.94|0
1581430800000|2020-02-11 14:20:00|5302.35|5302.35|5302.23|5302.23|5303.52|5303.52|5302.23|5302.23|0
1581431100000|2020-02-11 14:25:00|5302.35|5302.35|5305.56|5305.56|5305.56|5305.56|5302.35|5302.35|0
1581431400000|2020-02-11 14:30:00|5305.38|5305.38|5300.87|5300.87|5306.56|5306.56|5300.87|5300.87|0
1581431700000|2020-02-11 14:35:00|5301.11|5301.11|5295.39|5295.39|5301.74|5301.74|5295.39|5295.39|0
1581432000000|2020-02-11 14:40:00|5294.64|5294.64|5303.96|5303.96|5303.96|5303.96|5294.64|5294.64|0
1581432300000|2020-02-11 14:45:00|5303.78|5303.78|5302.32|5302.32|5304.41|5304.41|5301.8|5301.8|0
1581432600000|2020-02-11 14:50:00|5302.44|5302.44|5300.05|5300.05|5302.84|5302.84|5298.88|5298.88|0
1581432900000|2020-02-11 14:55:00|5300.46|5300.46|5301.85|5301.85|5303.69|5303.69|5300.46|5300.46|0
1581433200000|2020-02-11 15:00:00|5302.25|5302.25|5309.34|5309.34|5311.01|5311.01|5302.25|5302.25|0
1581433500000|2020-02-11 15:05:00|5309.22|5309.22|5310.8|5310.8|5310.8|5310.8|5309.03|5309.03|0
1581433800000|2020-02-11 15:10:00|5311.03|5311.03|5310.39|5310.39|5311.2|5311.2|5308.5|5308.5|0
1581434100000|2020-02-11 15:15:00|5309.64|5309.64|5309.77|5309.77|5311.25|5311.25|5308.78|5308.78|0
1581434400000|2020-02-11 15:20:00|5310.17|5310.17|5303.94|5303.94|5310.17|5310.17|5303.94|5303.94|0
1581434700000|2020-02-11 15:25:00|5304.06|5304.06|5302.55|5302.55|5305.62|5305.62|5301.51|5301.51|0
1581435000000|2020-02-11 15:30:00|5302.43|5302.43|5304.74|5304.74|5304.97|5304.97|5301.68|5301.68|0
1581435300000|2020-02-11 15:35:00|5304.33|5304.33|5306.46|5306.46|5307.46|5307.46|5302.76|5302.76|0
1581435600000|2020-02-11 15:40:00|5307.21|5307.21|5310.04|5310.04|5311.49|5311.49|5307.21|5307.21|0
1581435900000|2020-02-11 15:45:00|5309.91|5309.91|5308.94|5308.94|5310.32|5310.32|5307.63|5307.63|0
1581436200000|2020-02-11 15:50:00|5309.31|5309.31|5309.68|5309.68|5310.82|5310.82|5308.65|5308.65|0
1581436500000|2020-02-11 15:55:00|5309.28|5309.28|5308.54|5308.54|5309.58|5309.58|5307.36|5307.36|0
1581436800000|2020-02-11 16:00:00|5308.36|5308.36|5307.18|5307.18|5308.73|5308.73|5306.47|5306.47|0
1581437100000|2020-02-11 16:05:00|5307.93|5307.93|5318.14|5318.14|5318.53|5318.53|5307.18|5307.18|0
1581437400000|2020-02-11 16:10:00|5317.81|5317.81|5316.79|5316.79|5317.81|5317.81|5315.6|5315.6|0
1581437700000|2020-02-11 16:15:00|5316.39|5316.39|5316.59|5316.59|5317.09|5317.09|5315.69|5315.69|0
1581438000000|2020-02-11 16:20:00|5316.47|5316.47|5316.19|5316.19|5317.54|5317.54|5314.46|5314.46|0
1581438300000|2020-02-11 16:25:00|5316.39|5316.39|5318.18|5318.18|5318.49|5318.49|5316.19|5316.19|0
1581495300000|2020-02-12 08:15:00|5304.02|5304.02|5298.09|5298.09|5305.34|5305.34|5298.09|5298.09|0
1581495600000|2020-02-12 08:20:00|5297.34|5297.34|5293.52|5293.52|5297.38|5297.38|5292.51|5292.51|0
1581495900000|2020-02-12 08:25:00|5293.4|5293.4|5292.63|5292.63|5294.36|5294.36|5289.09|5289.09|0
1581496200000|2020-02-12 08:30:00|5292.98|5292.98|5295.97|5295.97|5302.88|5302.88|5292.63|5292.63|0
1581496500000|2020-02-12 08:35:00|5296.15|5296.15|5291.34|5291.34|5296.5|5296.5|5291.34|5291.34|0
1581496800000|2020-02-12 08:40:00|5291.75|5291.75|5298.23|5298.23|5298.63|5298.63|5290.91|5290.91|0
1581497100000|2020-02-12 08:45:00|5298.05|5298.05|5295.75|5295.75|5299.16|5299.16|5294.92|5294.92|0
1581497400000|2020-02-12 08:50:00|5295.57|5295.57|5296.8|5296.8|5300.09|5300.09|5295.57|5295.57|0
1581497700000|2020-02-12 08:55:00|5297.27|5297.27|5304.67|5304.67|5305.49|5305.49|5296.06|5296.06|0
1581498000000|2020-02-12 09:00:00|5304.79|5304.79|5303.38|5303.38|5307.19|5307.19|5302.86|5302.86|0
1581498300000|2020-02-12 09:05:00|5302.97|5302.97|5291.52|5291.52|5302.97|5302.97|5290.13|5290.13|0
1581498600000|2020-02-12 09:10:00|5290.77|5290.77|5292.4|5292.4|5292.56|5292.56|5287.83|5287.83|0
1581498900000|2020-02-12 09:15:00|5291.65|5291.65|5291.62|5291.62|5294.98|5294.98|5291.03|5291.03|0
1581499200000|2020-02-12 09:20:00|5291.25|5291.25|5294.95|5294.95|5295.35|5295.35|5289.75|5289.75|0
1581499500000|2020-02-12 09:25:00|5294.12|5294.12|5292.63|5292.63|5294.9|5294.9|5290.85|5290.85|0
1581499800000|2020-02-12 09:30:00|5292.39|5292.39|5291.94|5291.94|5294.83|5294.83|5291.53|5291.53|0
1581500100000|2020-02-12 09:35:00|5292.41|5292.41|5291.3|5291.3|5293.17|5293.17|5285.83|5285.83|0
1581500400000|2020-02-12 09:40:00|5290.09|5290.09|5295.12|5295.12|5295.9|5295.9|5290.09|5290.09|0
1581500700000|2020-02-12 09:45:00|5295.24|5295.24|5295.49|5295.49|5297.47|5297.47|5294.88|5294.88|0
1581501000000|2020-02-12 09:50:00|5294.78|5294.78|5292.58|5292.58|5295.08|5295.08|5292.58|5292.58|0
1581501300000|2020-02-12 09:55:00|5292.98|5292.98|5294.83|5294.83|5294.83|5294.83|5292.59|5292.59|0
1581501600000|2020-02-12 10:00:00|5294.88|5294.88|5293.23|5293.23|5295.64|5295.64|5293.1|5293.1|0
1581501900000|2020-02-12 10:05:00|5294.73|5294.73|5297.56|5297.56|5298.74|5298.74|5294.73|5294.73|0
1581502200000|2020-02-12 10:10:00|5297.79|5297.79|5299.41|5299.41|5300.61|5300.61|5297.79|5297.79|0
1581502500000|2020-02-12 10:15:00|5299.64|5299.64|5303.36|5303.36|5303.36|5303.36|5298.8|5298.8|0
1581502800000|2020-02-12 10:20:00|5303.54|5303.54|5300.36|5300.36|5303.54|5303.54|5298.79|5298.79|0
1581503100000|2020-02-12 10:25:00|5300.24|5300.24|5302.81|5302.81|5303.2|5303.2|5300.13|5300.13|0
1581503400000|2020-02-12 10:30:00|5302.41|5302.41|5301.88|5301.88|5303.68|5303.68|5300.73|5300.73|0
1581503700000|2020-02-12 10:35:00|5302.06|5302.06|5299.66|5299.66|5302.65|5302.65|5299.66|5299.66|0
1581504000000|2020-02-12 10:40:00|5298.1|5298.1|5299.7|5299.7|5299.74|5299.74|5297.68|5297.68|0
1581504300000|2020-02-12 10:45:00|5300.11|5300.11|5302.65|5302.65|5302.89|5302.89|5300.11|5300.11|0
1581504600000|2020-02-12 10:50:00|5302.25|5302.25|5304.41|5304.41|5305|5305|5299.15|5299.15|0
1581504900000|2020-02-12 10:55:00|5304.59|5304.59|5304.73|5304.73|5305.2|5305.2|5303.34|5303.34|0
1581505200000|2020-02-12 11:00:00|5306.23|5306.23|5308.03|5308.03|5309.24|5309.24|5306.23|5306.23|0
1581505500000|2020-02-12 11:05:00|5307.62|5307.62|5305.07|5305.07|5307.62|5307.62|5305.07|5305.07|0
1581505800000|2020-02-12 11:10:00|5304.96|5304.96|5304.79|5304.79|5305.24|5305.24|5303.38|5303.38|0
1581506100000|2020-02-12 11:15:00|5304.04|5304.04|5302.61|5302.61|5304.95|5304.95|5302.49|5302.49|0
1581506400000|2020-02-12 11:20:00|5303.36|5303.36|5306.13|5306.13|5306.25|5306.25|5303.36|5303.36|0
1581506700000|2020-02-12 11:25:00|5305.32|5305.32|5302.9|5302.9|5306.39|5306.39|5302.9|5302.9|0
1581507000000|2020-02-12 11:30:00|5303.03|5303.03|5301.56|5301.56|5304.05|5304.05|5301.56|5301.56|0
1581507300000|2020-02-12 11:35:00|5301.44|5301.44|5300.09|5300.09|5302.07|5302.07|5298.93|5298.93|0
1581507600000|2020-02-12 11:40:00|5300.56|5300.56|5306.55|5306.55|5306.69|5306.69|5299.73|5299.73|0
1581507900000|2020-02-12 11:45:00|5306.14|5306.14|5301.63|5301.63|5306.14|5306.14|5300.7|5300.7|0
1581508200000|2020-02-12 11:50:00|5301.51|5301.51|5301.24|5301.24|5303.69|5303.69|5300.01|5300.01|0
1581508500000|2020-02-12 11:55:00|5301.11|5301.11|5298.13|5298.13|5301.11|5301.11|5295.74|5295.74|0
1581508800000|2020-02-12 12:00:00|5298.54|5298.54|5302.34|5302.34|5302.34|5302.34|5297.72|5297.72|0
1581509100000|2020-02-12 12:05:00|5302.52|5302.52|5303.23|5303.23|5303.27|5303.27|5300.43|5300.43|0
1581509400000|2020-02-12 12:10:00|5303.41|5303.41|5305.1|5305.1|5306.43|5306.43|5303.41|5303.41|0
1581509700000|2020-02-12 12:15:00|5306.6|5306.6|5304.75|5304.75|5307.37|5307.37|5304.75|5304.75|0
1581510000000|2020-02-12 12:20:00|5304.88|5304.88|5305.13|5305.13|5305.53|5305.53|5303.72|5303.72|0
1581510300000|2020-02-12 12:25:00|5305.25|5305.25|5307.29|5307.29|5307.65|5307.65|5305.25|5305.25|0
1581510600000|2020-02-12 12:30:00|5308.04|5308.04|5307.36|5307.36|5309.15|5309.15|5307.36|5307.36|0
1581510900000|2020-02-12 12:35:00|5308.11|5308.11|5306.57|5306.57|5309.02|5309.02|5306.57|5306.57|0
1581511200000|2020-02-12 12:40:00|5306.92|5306.92|5307.53|5307.53|5308.7|5308.7|5306.69|5306.69|0
1581511500000|2020-02-12 12:45:00|5307.41|5307.41|5305.23|5305.23|5307.68|5307.68|5304.96|5304.96|0
1581511800000|2020-02-12 12:50:00|5305.58|5305.58|5307.1|5307.1|5307.1|5307.1|5304.36|5304.36|0
1581512100000|2020-02-12 12:55:00|5307.27|5307.27|5307.84|5307.84|5309.98|5309.98|5306.32|5306.32|0
1581512400000|2020-02-12 13:00:00|5307.89|5307.89|5308.1|5308.1|5309.32|5309.32|5307.89|5307.89|0
1581512700000|2020-02-12 13:05:00|5307.86|5307.86|5308.69|5308.69|5309.52|5309.52|5306.99|5306.99|0
1581513000000|2020-02-12 13:10:00|5309.1|5309.1|5309.36|5309.36|5309.91|5309.91|5309.1|5309.1|0
1581513300000|2020-02-12 13:15:00|5309.17|5309.17|5310.9|5310.9|5313.11|5313.11|5309.17|5309.17|0
1581513600000|2020-02-12 13:20:00|5310.64|5310.64|5311.73|5311.73|5311.73|5311.73|5309.77|5309.77|0
1581513900000|2020-02-12 13:25:00|5312.2|5312.2|5306.5|5306.5|5312.73|5312.73|5306.5|5306.5|0
1581514200000|2020-02-12 13:30:00|5307.25|5307.25|5307.7|5307.7|5307.7|5307.7|5305.18|5305.18|0
1581514500000|2020-02-12 13:35:00|5306.95|5306.95|5305.37|5305.37|5306.95|5306.95|5304.46|5304.46|0
1581514800000|2020-02-12 13:40:00|5305.77|5305.77|5310.19|5310.19|5310.19|5310.19|5304.56|5304.56|0
1581515100000|2020-02-12 13:45:00|5310.07|5310.07|5305.69|5305.69|5310.07|5310.07|5305.34|5305.34|0
1581515400000|2020-02-12 13:50:00|5305.81|5305.81|5309.96|5309.96|5309.96|5309.96|5305.1|5305.1|0
1581515700000|2020-02-12 13:55:00|5310.22|5310.22|5309.19|5309.19|5312.79|5312.79|5309.19|5309.19|0
1581516000000|2020-02-12 14:00:00|5309.6|5309.6|5319.88|5319.88|5319.88|5319.88|5308.58|5308.58|0
1581516300000|2020-02-12 14:05:00|5320.28|5320.28|5317.58|5317.58|5320.54|5320.54|5317.58|5317.58|0
1581516600000|2020-02-12 14:10:00|5318.33|5318.33|5316.7|5316.7|5318.8|5318.8|5316.59|5316.59|0
1581516900000|2020-02-12 14:15:00|5316.81|5316.81|5318.72|5318.72|5319.12|5319.12|5315.31|5315.31|0
1581517200000|2020-02-12 14:20:00|5318.56|5318.56|5316.94|5316.94|5318.56|5318.56|5316.94|5316.94|0
1581517500000|2020-02-12 14:25:00|5316.68|5316.68|5313.09|5313.09|5316.68|5316.68|5312.97|5312.97|0
1581517800000|2020-02-12 14:30:00|5312.91|5312.91|5314.76|5314.76|5315.75|5315.75|5311.17|5311.17|0
1581518100000|2020-02-12 14:35:00|5314|5314|5313.17|5313.17|5314|5314|5311.43|5311.43|0
1581518400000|2020-02-12 14:40:00|5312.77|5312.77|5308.95|5308.95|5312.82|5312.82|5308.75|5308.75|0
1581518700000|2020-02-12 14:45:00|5308.14|5308.14|5305.64|5305.64|5308.55|5308.55|5305.64|5305.64|0
1581519000000|2020-02-12 14:50:00|5305.24|5305.24|5295.79|5295.79|5306.05|5306.05|5295.79|5295.79|0
1581519300000|2020-02-12 14:55:00|5295.39|5295.39|5291.86|5291.86|5295.39|5295.39|5290.82|5290.82|0
1581519600000|2020-02-12 15:00:00|5288.86|5288.86|5291.51|5291.51|5293.14|5293.14|5288.86|5288.86|0
1581519900000|2020-02-12 15:05:00|5291.38|5291.38|5291.37|5291.37|5292.06|5292.06|5290.78|5290.78|0
1581520200000|2020-02-12 15:10:00|5290.97|5290.97|5291.78|5291.78|5292.07|5292.07|5289.74|5289.74|0
1581520500000|2020-02-12 15:15:00|5292.25|5292.25|5294.08|5294.08|5298.67|5298.67|5292.25|5292.25|0
1581520800000|2020-02-12 15:20:00|5293.73|5293.73|5291.39|5291.39|5295.03|5295.03|5290.71|5290.71|0
1581521100000|2020-02-12 15:25:00|5291.59|5291.59|5287.12|5287.12|5292.62|5292.62|5287.12|5287.12|0
1581521400000|2020-02-12 15:30:00|5287.53|5287.53|5286.86|5286.86|5289.36|5289.36|5285.99|5285.99|0
1581521700000|2020-02-12 15:35:00|5286.99|5286.99|5287.9|5287.9|5288.76|5288.76|5285.99|5285.99|0
1581522000000|2020-02-12 15:40:00|5288.65|5288.65|5283.93|5283.93|5289.17|5289.17|5282.59|5282.59|0
1581522300000|2020-02-12 15:45:00|5283.69|5283.69|5286.58|5286.58|5287.93|5287.93|5282.5|5282.5|0
1581522600000|2020-02-12 15:50:00|5285.77|5285.77|5288.29|5288.29|5289.87|5289.87|5285.77|5285.77|0
1581522900000|2020-02-12 15:55:00|5288.4|5288.4|5289.47|5289.47|5289.47|5289.47|5286.66|5286.66|0
1581523200000|2020-02-12 16:00:00|5289.87|5289.87|5292.47|5292.47|5293.03|5293.03|5289.87|5289.87|0
1581523500000|2020-02-12 16:05:00|5292.07|5292.07|5295.52|5295.52|5296.33|5296.33|5292.07|5292.07|0
1581523800000|2020-02-12 16:10:00|5296.39|5296.39|5296.45|5296.45|5297.26|5297.26|5294.36|5294.36|0
1581524100000|2020-02-12 16:15:00|5296.4|5296.4|5296.28|5296.28|5297.19|5297.19|5294.76|5294.76|0
1581524400000|2020-02-12 16:20:00|5296.4|5296.4|5298.67|5298.67|5299.03|5299.03|5296.13|5296.13|0
1581524700000|2020-02-12 16:25:00|5299.08|5299.08|5300.86|5300.86|5301.59|5301.59|5298.48|5298.48|0
1581581700000|2020-02-13 08:15:00|5284.11|5284.11|5292.93|5292.93|5293.74|5293.74|5283.02|5283.02|0
1581582000000|2020-02-13 08:20:00|5293.33|5293.33|5311.17|5311.17|5311.17|5311.17|5293.33|5293.33|0
1581582300000|2020-02-13 08:25:00|5311.57|5311.57|5311.84|5311.84|5315.31|5315.31|5308.42|5308.42|0
1581582600000|2020-02-13 08:30:00|5312.59|5312.59|5311.84|5311.84|5312.77|5312.77|5308.96|5308.96|0
1581582900000|2020-02-13 08:35:00|5312.2|5312.2|5309.64|5309.64|5312.2|5312.2|5308.45|5308.45|0
1581583200000|2020-02-13 08:40:00|5310.39|5310.39|5309.75|5309.75|5314.12|5314.12|5308.35|5308.35|0
1581583500000|2020-02-13 08:45:00|5309.62|5309.62|5309.84|5309.84|5311.3|5311.3|5309.13|5309.13|0
1581583800000|2020-02-13 08:50:00|5308.33|5308.33|5310.02|5310.02|5311.16|5311.16|5308.26|5308.26|0
1581584100000|2020-02-13 08:55:00|5310.42|5310.42|5314.07|5314.07|5314.23|5314.23|5307.58|5307.58|0
1581584400000|2020-02-13 09:00:00|5313.26|5313.26|5311.88|5311.88|5313.26|5313.26|5307.98|5307.98|0
1581584700000|2020-02-13 09:05:00|5311.75|5311.75|5301.31|5301.31|5311.85|5311.85|5300.9|5300.9|0
1581585000000|2020-02-13 09:10:00|5300.56|5300.56|5302.42|5302.42|5304.1|5304.1|5300.56|5300.56|0
1581585300000|2020-02-13 09:15:00|5302.24|5302.24|5296.61|5296.61|5302.24|5302.24|5296.61|5296.61|0
1581585600000|2020-02-13 09:20:00|5295.81|5295.81|5292.38|5292.38|5296.73|5296.73|5292.32|5292.32|0
1581585900000|2020-02-13 09:25:00|5292.2|5292.2|5285.51|5285.51|5292.2|5292.2|5285.51|5285.51|0
1581586200000|2020-02-13 09:30:00|5284.75|5284.75|5291.26|5291.26|5295.21|5295.21|5284.23|5284.23|0
1581586500000|2020-02-13 09:35:00|5292.07|5292.07|5290.48|5290.48|5292.47|5292.47|5288.5|5288.5|0
1581586800000|2020-02-13 09:40:00|5290.07|5290.07|5285.34|5285.34|5290.07|5290.07|5284.63|5284.63|0
1581587100000|2020-02-13 09:45:00|5286.09|5286.09|5280.89|5280.89|5286.21|5286.21|5280.08|5280.08|0
1581587400000|2020-02-13 09:50:00|5280.48|5280.48|5275.04|5275.04|5280.48|5280.48|5273.07|5273.07|0
1581587700000|2020-02-13 09:55:00|5275.44|5275.44|5274.8|5274.8|5278.19|5278.19|5274.64|5274.64|0
1581588000000|2020-02-13 10:00:00|5274.05|5274.05|5275.99|5275.99|5278.85|5278.85|5273.65|5273.65|0
1581588300000|2020-02-13 10:05:00|5276.11|5276.11|5269.75|5269.75|5276.11|5276.11|5269.57|5269.57|0
1581588600000|2020-02-13 10:10:00|5268.25|5268.25|5270.59|5270.59|5274.46|5274.46|5267.22|5267.22|0
1581588900000|2020-02-13 10:15:00|5270.71|5270.71|5273.27|5273.27|5273.27|5273.27|5270.71|5270.71|0
1581589200000|2020-02-13 10:20:00|5273.68|5273.68|5279.01|5279.01|5279.01|5279.01|5272.93|5272.93|0
1581589500000|2020-02-13 10:25:00|5279.41|5279.41|5274.91|5274.91|5280.54|5280.54|5274.91|5274.91|0
1581589800000|2020-02-13 10:30:00|5275.66|5275.66|5274.03|5274.03|5275.83|5275.83|5273.02|5273.02|0
1581590100000|2020-02-13 10:35:00|5273.27|5273.27|5270.96|5270.96|5274.78|5274.78|5270.74|5270.74|0
1581590400000|2020-02-13 10:40:00|5270.56|5270.56|5270.5|5270.5|5271.72|5271.72|5269.69|5269.69|0
1581590700000|2020-02-13 10:45:00|5270.91|5270.91|5272.98|5272.98|5273.79|5273.79|5269.18|5269.18|0
1581591000000|2020-02-13 10:50:00|5273.1|5273.1|5274.62|5274.62|5277.24|5277.24|5271.25|5271.25|0
1581591300000|2020-02-13 10:55:00|5273.82|5273.82|5270.18|5270.18|5273.82|5273.82|5269.26|5269.26|0
1581591600000|2020-02-13 11:00:00|5270.3|5270.3|5269.73|5269.73|5272.23|5272.23|5267.03|5267.03|0
1581591900000|2020-02-13 11:05:00|5268.52|5268.52|5266.83|5266.83|5268.99|5268.99|5265.98|5265.98|0
1581592200000|2020-02-13 11:10:00|5266.43|5266.43|5260.71|5260.71|5267|5267|5260.31|5260.31|0
1581592500000|2020-02-13 11:15:00|5261.12|5261.12|5258.59|5258.59|5261.52|5261.52|5258.59|5258.59|0
1581592800000|2020-02-13 11:20:00|5257.78|5257.78|5256.99|5256.99|5258.94|5258.94|5256.26|5256.26|0
1581593100000|2020-02-13 11:25:00|5256.18|5256.18|5257.66|5257.66|5258.02|5258.02|5254.32|5254.32|0
1581593400000|2020-02-13 11:30:00|5257.3|5257.3|5260.57|5260.57|5261.74|5261.74|5256.14|5256.14|0
1581593700000|2020-02-13 11:35:00|5260.98|5260.98|5270.37|5270.37|5270.8|5270.8|5260.98|5260.98|0
1581594000000|2020-02-13 11:40:00|5271.12|5271.12|5275.79|5275.79|5276.1|5276.1|5270.37|5270.37|0
1581594300000|2020-02-13 11:45:00|5275.38|5275.38|5279.08|5279.08|5279.13|5279.13|5274.63|5274.63|0
1581594600000|2020-02-13 11:50:00|5278.67|5278.67|5275.84|5275.84|5282.04|5282.04|5275.84|5275.84|0
1581594900000|2020-02-13 11:55:00|5275.43|5275.43|5272.97|5272.97|5275.43|5275.43|5270.8|5270.8|0
1581595200000|2020-02-13 12:00:00|5270.97|5270.97|5270.5|5270.5|5275.01|5275.01|5269.71|5269.71|0
1581595500000|2020-02-13 12:05:00|5269.75|5269.75|5270.76|5270.76|5272.23|5272.23|5268.76|5268.76|0
1581595800000|2020-02-13 12:10:00|5270.01|5270.01|5268.26|5268.26|5270.01|5270.01|5267.21|5267.21|0
1581596100000|2020-02-13 12:15:00|5268.5|5268.5|5266.86|5266.86|5269.41|5269.41|5266.35|5266.35|0
1581596400000|2020-02-13 12:20:00|5267.26|5267.26|5268.03|5268.03|5269.58|5269.58|5267.26|5267.26|0
1581596700000|2020-02-13 12:25:00|5268.15|5268.15|5267.59|5267.59|5268.15|5268.15|5265.7|5265.7|0
1581597000000|2020-02-13 12:30:00|5267.18|5267.18|5269.57|5269.57|5269.62|5269.62|5265.68|5265.68|0
1581597300000|2020-02-13 12:35:00|5269.69|5269.69|5266.26|5266.26|5270.05|5270.05|5266.21|5266.21|0
1581597600000|2020-02-13 12:40:00|5266.08|5266.08|5263.68|5263.68|5266.08|5266.08|5263.32|5263.32|0
1581597900000|2020-02-13 12:45:00|5263.28|5263.28|5262.16|5262.16|5263.94|5263.94|5261.92|5261.92|0
1581598200000|2020-02-13 12:50:00|5261.92|5261.92|5262.45|5262.45|5262.99|5262.99|5261.19|5261.19|0
1581598500000|2020-02-13 12:55:00|5262.33|5262.33|5262.93|5262.93|5263.7|5263.7|5261.53|5261.53|0
1581598800000|2020-02-13 13:00:00|5262.18|5262.18|5259.56|5259.56|5262.18|5262.18|5259.56|5259.56|0
1581599100000|2020-02-13 13:05:00|5259.97|5259.97|5261.73|5261.73|5261.73|5261.73|5258.7|5258.7|0
1581599400000|2020-02-13 13:10:00|5260.52|5260.52|5259.54|5259.54|5260.92|5260.92|5259.17|5259.17|0
1581599700000|2020-02-13 13:15:00|5259.94|5259.94|5259.34|5259.34|5259.94|5259.94|5257.79|5257.79|0
1581600000000|2020-02-13 13:20:00|5258.59|5258.59|5257.77|5257.77|5259.4|5259.4|5257.61|5257.61|0
1581600300000|2020-02-13 13:25:00|5257.53|5257.53|5254.06|5254.06|5257.88|5257.88|5254.06|5254.06|0
1581600600000|2020-02-13 13:30:00|5254.24|5254.24|5254.4|5254.4|5256.22|5256.22|5254.22|5254.22|0
1581600900000|2020-02-13 13:35:00|5254.28|5254.28|5249.99|5249.99|5254.31|5254.31|5249.99|5249.99|0
1581601200000|2020-02-13 13:40:00|5249.58|5249.58|5248.55|5248.55|5250.1|5250.1|5247.26|5247.26|0
1581601500000|2020-02-13 13:45:00|5248.15|5248.15|5246.72|5246.72|5248.95|5248.95|5246.56|5246.56|0
1581601800000|2020-02-13 13:50:00|5246.56|5246.56|5243.65|5243.65|5246.56|5246.56|5241.28|5241.28|0
1581602100000|2020-02-13 13:55:00|5243.6|5243.6|5240.48|5240.48|5243.6|5243.6|5239.51|5239.51|0
1581602400000|2020-02-13 14:00:00|5240.74|5240.74|5241.54|5241.54|5242.36|5242.36|5239.33|5239.33|0
1581602700000|2020-02-13 14:05:00|5240.73|5240.73|5238.6|5238.6|5241.38|5241.38|5238.6|5238.6|0
1581603000000|2020-02-13 14:10:00|5239.33|5239.33|5239.38|5239.38|5241.67|5241.67|5238.29|5238.29|0
1581603300000|2020-02-13 14:15:00|5238.98|5238.98|5241.14|5241.14|5241.14|5241.14|5237.57|5237.57|0
1581603600000|2020-02-13 14:20:00|5240.67|5240.67|5237.36|5237.36|5241.03|5241.03|5235.86|5235.86|0
1581603900000|2020-02-13 14:25:00|5236.96|5236.96|5233.9|5233.9|5237.36|5237.36|5228.78|5228.78|0
1581604200000|2020-02-13 14:30:00|5233.15|5233.15|5230.52|5230.52|5233.15|5233.15|5226.87|5226.87|0
1581604500000|2020-02-13 14:35:00|5230.65|5230.65|5229.65|5229.65|5232.83|5232.83|5228.35|5228.35|0
1581604800000|2020-02-13 14:40:00|5229.89|5229.89|5231.05|5231.05|5231.45|5231.45|5227.87|5227.87|0
1581605100000|2020-02-13 14:45:00|5230.69|5230.69|5231.18|5231.18|5235.29|5235.29|5229.2|5229.2|0
1581605400000|2020-02-13 14:50:00|5231.36|5231.36|5231.72|5231.72|5233.16|5233.16|5230.31|5230.31|0
1581605700000|2020-02-13 14:55:00|5232.13|5232.13|5224.72|5224.72|5233.36|5233.36|5224.72|5224.72|0
1581606000000|2020-02-13 15:00:00|5225.12|5225.12|5222.06|5222.06|5226.11|5226.11|5220.5|5220.5|0
1581606300000|2020-02-13 15:05:00|5221.95|5221.95|5225.22|5225.22|5226.57|5226.57|5220.67|5220.67|0
1581606600000|2020-02-13 15:10:00|5225.1|5225.1|5226.06|5226.06|5227.12|5227.12|5223.34|5223.34|0
1581606900000|2020-02-13 15:15:00|5227.12|5227.12|5228.39|5228.39|5228.39|5228.39|5224.38|5224.38|0
1581607200000|2020-02-13 15:20:00|5228.21|5228.21|5228.86|5228.86|5232.21|5232.21|5227.81|5227.81|0
1581607500000|2020-02-13 15:25:00|5228.68|5228.68|5227.38|5227.38|5228.68|5228.68|5226.41|5226.41|0
1581607800000|2020-02-13 15:30:00|5228.13|5228.13|5226.16|5226.16|5229.45|5229.45|5224.38|5224.38|0
1581608100000|2020-02-13 15:35:00|5226.91|5226.91|5226.26|5226.26|5226.91|5226.91|5223.88|5223.88|0
1581608400000|2020-02-13 15:40:00|5226.66|5226.66|5230.71|5230.71|5232.02|5232.02|5226.6|5226.6|0
1581608700000|2020-02-13 15:45:00|5230.59|5230.59|5235.39|5235.39|5237.73|5237.73|5230.47|5230.47|0
1581609000000|2020-02-13 15:50:00|5235.74|5235.74|5237.41|5237.41|5238.92|5238.92|5234.76|5234.76|0
1581609300000|2020-02-13 15:55:00|5236.66|5236.66|5241.18|5241.18|5241.18|5241.18|5236.33|5236.33|0
1581609600000|2020-02-13 16:00:00|5240.37|5240.37|5238.12|5238.12|5240.67|5240.67|5237.37|5237.37|0
1581609900000|2020-02-13 16:05:00|5238.28|5238.28|5235.25|5235.25|5240.31|5240.31|5235.25|5235.25|0
1581610200000|2020-02-13 16:10:00|5235.01|5235.01|5230.28|5230.28|5235.25|5235.25|5229.53|5229.53|0
1581610500000|2020-02-13 16:15:00|5230.39|5230.39|5227.98|5227.98|5230.46|5230.46|5227.46|5227.46|0
1581610800000|2020-02-13 16:20:00|5227.4|5227.4|5227.65|5227.65|5227.79|5227.79|5225.09|5225.09|0
1581611100000|2020-02-13 16:25:00|5228.06|5228.06|5223.9|5223.9|5228.49|5228.49|5223.04|5223.04|0
1581668100000|2020-02-14 08:15:00|5224.85|5224.85|5219.23|5219.23|5227.19|5227.19|5219.23|5219.23|0
1581668400000|2020-02-14 08:20:00|5219.78|5219.78|5228.96|5228.96|5230.58|5230.58|5218.13|5218.13|0
1581668700000|2020-02-14 08:25:00|5228.15|5228.15|5222.2|5222.2|5228.67|5228.67|5220.48|5220.48|0
1581669000000|2020-02-14 08:30:00|5222.33|5222.33|5217.55|5217.55|5224.73|5224.73|5215.63|5215.63|0
1581669300000|2020-02-14 08:35:00|5217.37|5217.37|5217.37|5217.37|5218|5218|5214.27|5214.27|0
1581669600000|2020-02-14 08:40:00|5217.14|5217.14|5218.51|5218.51|5219.56|5219.56|5215.43|5215.43|0
1581669900000|2020-02-14 08:45:00|5218.11|5218.11|5216.01|5216.01|5220.89|5220.89|5216.01|5216.01|0
1581670200000|2020-02-14 08:50:00|5216.42|5216.42|5212.82|5212.82|5218.85|5218.85|5211.9|5211.9|0
1581670500000|2020-02-14 08:55:00|5212.01|5212.01|5204.84|5204.84|5212.01|5212.01|5203.95|5203.95|0
1581670800000|2020-02-14 09:00:00|5204.44|5204.44|5204.72|5204.72|5206.02|5206.02|5202.83|5202.83|0
1581671100000|2020-02-14 09:05:00|5204.32|5204.32|5207.18|5207.18|5207.28|5207.28|5202.24|5202.24|0
1581671400000|2020-02-14 09:10:00|5207.58|5207.58|5214.89|5214.89|5215.7|5215.7|5204.6|5204.6|0
1581671700000|2020-02-14 09:15:00|5214.63|5214.63|5221.63|5221.63|5222.62|5222.62|5214.55|5214.55|0
1581672000000|2020-02-14 09:20:00|5222.04|5222.04|5216.22|5216.22|5224.88|5224.88|5216.22|5216.22|0
1581672300000|2020-02-14 09:25:00|5216.06|5216.06|5214.82|5214.82|5216.06|5216.06|5211.77|5211.77|0
1581672600000|2020-02-14 09:30:00|5213.32|5213.32|5210.66|5210.66|5213.32|5213.32|5208.38|5208.38|0
1581672900000|2020-02-14 09:35:00|5210.54|5210.54|5206.61|5206.61|5212.21|5212.21|5206.61|5206.61|0
1581673200000|2020-02-14 09:40:00|5206.79|5206.79|5205.61|5205.61|5211.59|5211.59|5205.61|5205.61|0
1581673500000|2020-02-14 09:45:00|5204.86|5204.86|5205.75|5205.75|5207.08|5207.08|5204.17|5204.17|0
1581673800000|2020-02-14 09:50:00|5205.9|5205.9|5205.44|5205.44|5206.55|5206.55|5204|5204|0
1581674100000|2020-02-14 09:55:00|5205.57|5205.57|5204.01|5204.01|5206.26|5206.26|5202.67|5202.67|0
1581674400000|2020-02-14 10:00:00|5203.61|5203.61|5205.64|5205.64|5208.54|5208.54|5203.61|5203.61|0
1581674700000|2020-02-14 10:05:00|5206.4|5206.4|5209.67|5209.67|5210.42|5210.42|5205.47|5205.47|0
1581675000000|2020-02-14 10:10:00|5209.78|5209.78|5212.18|5212.18|5213.22|5213.22|5209.72|5209.72|0
1581675300000|2020-02-14 10:15:00|5212.93|5212.93|5215.39|5215.39|5216.1|5216.1|5211.21|5211.21|0
1581675600000|2020-02-14 10:20:00|5215.52|5215.52|5219.1|5219.1|5219.1|5219.1|5215.35|5215.35|0
1581675900000|2020-02-14 10:25:00|5219.29|5219.29|5227.16|5227.16|5227.16|5227.16|5218.29|5218.29|0
1581676200000|2020-02-14 10:30:00|5225.66|5225.66|5229.4|5229.4|5229.8|5229.8|5224.17|5224.17|0
1581676500000|2020-02-14 10:35:00|5230.15|5230.15|5225.75|5225.75|5230.15|5230.15|5225.75|5225.75|0
1581676800000|2020-02-14 10:40:00|5226.5|5226.5|5230.58|5230.58|5230.58|5230.58|5226.5|5226.5|0
1581677100000|2020-02-14 10:45:00|5230.18|5230.18|5231.87|5231.87|5233.19|5233.19|5225.25|5225.25|0
1581677400000|2020-02-14 10:50:00|5231.46|5231.46|5231.53|5231.53|5231.87|5231.87|5228.28|5228.28|0
1581677700000|2020-02-14 10:55:00|5231.13|5231.13|5235.03|5235.03|5235.03|5235.03|5229.37|5229.37|0
1581678000000|2020-02-14 11:00:00|5235.84|5235.84|5234.08|5234.08|5235.84|5235.84|5232.74|5232.74|0
1581678300000|2020-02-14 11:05:00|5233.93|5233.93|5236.29|5236.29|5236.65|5236.65|5232.3|5232.3|0
1581678600000|2020-02-14 11:10:00|5236.69|5236.69|5246.61|5246.61|5246.61|5246.61|5236.69|5236.69|0
1581678900000|2020-02-14 11:15:00|5246.2|5246.2|5248.09|5248.09|5248.09|5248.09|5244.45|5244.45|0
1581679200000|2020-02-14 11:20:00|5248.49|5248.49|5242.01|5242.01|5249.03|5249.03|5242.01|5242.01|0
1581679500000|2020-02-14 11:25:00|5243.23|5243.23|5246.62|5246.62|5247.03|5247.03|5241.21|5241.21|0
1581679800000|2020-02-14 11:30:00|5246.81|5246.81|5257.13|5257.13|5257.48|5257.48|5246.62|5246.62|0
1581680100000|2020-02-14 11:35:00|5256.97|5256.97|5248.66|5248.66|5258.58|5258.58|5247.73|5247.73|0
1581680400000|2020-02-14 11:40:00|5248.82|5248.82|5252.2|5252.2|5252.2|5252.2|5248.82|5248.82|0
1581680700000|2020-02-14 11:45:00|5252.6|5252.6|5245.09|5245.09|5252.6|5252.6|5244.85|5244.85|0
1581681000000|2020-02-14 11:50:00|5245.5|5245.5|5242.04|5242.04|5248.27|5248.27|5241.64|5241.64|0
1581681300000|2020-02-14 11:55:00|5242.45|5242.45|5246.92|5246.92|5247.51|5247.51|5242.45|5242.45|0
1581681600000|2020-02-14 12:00:00|5247.25|5247.25|5247.88|5247.88|5251.32|5251.32|5245.62|5245.62|0
1581681900000|2020-02-14 12:05:00|5247.13|5247.13|5245.43|5245.43|5247.13|5247.13|5241.35|5241.35|0
1581682200000|2020-02-14 12:10:00|5244.7|5244.7|5242.36|5242.36|5244.7|5244.7|5240.75|5240.75|0
1581682500000|2020-02-14 12:15:00|5242.77|5242.77|5239.98|5239.98|5242.93|5242.93|5237.98|5237.98|0
1581682800000|2020-02-14 12:20:00|5239.93|5239.93|5231.42|5231.42|5239.93|5239.93|5231.42|5231.42|0
1581683100000|2020-02-14 12:25:00|5232.17|5232.17|5230.86|5230.86|5232.75|5232.75|5230.33|5230.33|0
1581683400000|2020-02-14 12:30:00|5231.26|5231.26|5231.98|5231.98|5233.94|5233.94|5230.83|5230.83|0
1581683700000|2020-02-14 12:35:00|5232.15|5232.15|5237.23|5237.23|5239.13|5239.13|5232.03|5232.03|0
1581684000000|2020-02-14 12:40:00|5237.98|5237.98|5237.72|5237.72|5237.98|5237.98|5235.63|5235.63|0
1581684300000|2020-02-14 12:45:00|5238.31|5238.31|5228.31|5228.31|5238.31|5238.31|5228.31|5228.31|0
1581684600000|2020-02-14 12:50:00|5229.06|5229.06|5230.77|5230.77|5230.77|5230.77|5226.92|5226.92|0
1581684900000|2020-02-14 12:55:00|5231.52|5231.52|5230.57|5230.57|5232|5232|5229.41|5229.41|0
1581685200000|2020-02-14 13:00:00|5230.17|5230.17|5229.11|5229.11|5230.45|5230.45|5229.11|5229.11|0
1581685500000|2020-02-14 13:05:00|5229.24|5229.24|5228.74|5228.74|5229.24|5229.24|5225.87|5225.87|0
1581685800000|2020-02-14 13:10:00|5228.33|5228.33|5224.42|5224.42|5228.33|5228.33|5223.41|5223.41|0
1581686100000|2020-02-14 13:15:00|5224.65|5224.65|5223.09|5223.09|5224.65|5224.65|5221.93|5221.93|0
1581686400000|2020-02-14 13:20:00|5222.34|5222.34|5228.9|5228.9|5228.9|5228.9|5221.46|5221.46|0
1581686700000|2020-02-14 13:25:00|5230.02|5230.02|5229.26|5229.26|5230.4|5230.4|5228.09|5228.09|0
1581687000000|2020-02-14 13:30:00|5228.05|5228.05|5225.81|5225.81|5229.9|5229.9|5225.81|5225.81|0
1581687300000|2020-02-14 13:35:00|5225.93|5225.93|5217.72|5217.72|5225.93|5225.93|5217.54|5217.54|0
1581687600000|2020-02-14 13:40:00|5218.09|5218.09|5216.98|5216.98|5218.47|5218.47|5216.98|5216.98|0
1581687900000|2020-02-14 13:45:00|5216.75|5216.75|5216.4|5216.4|5216.81|5216.81|5215.01|5215.01|0
1581688200000|2020-02-14 13:50:00|5216.29|5216.29|5211.69|5211.69|5216.29|5216.29|5210.45|5210.45|0
1581688500000|2020-02-14 13:55:00|5211.51|5211.51|5205.39|5205.39|5212.22|5212.22|5205.04|5205.04|0
1581688800000|2020-02-14 14:00:00|5205.79|5205.79|5207.97|5207.97|5210.07|5210.07|5205.79|5205.79|0
1581689100000|2020-02-14 14:05:00|5208.37|5208.37|5212.48|5212.48|5212.98|5212.98|5207.97|5207.97|0
1581689400000|2020-02-14 14:10:00|5212.07|5212.07|5207.67|5207.67|5212.07|5212.07|5206.51|5206.51|0
1581689700000|2020-02-14 14:15:00|5207.26|5207.26|5204.4|5204.4|5207.26|5207.26|5204.4|5204.4|0
1581690000000|2020-02-14 14:20:00|5203.99|5203.99|5207.43|5207.43|5209.29|5209.29|5203.99|5203.99|0
1581690300000|2020-02-14 14:25:00|5207.31|5207.31|5204.27|5204.27|5207.31|5207.31|5203.43|5203.43|0
1581690600000|2020-02-14 14:30:00|5204.45|5204.45|5206.71|5206.71|5208.28|5208.28|5203.12|5203.12|0
1581690900000|2020-02-14 14:35:00|5207.46|5207.46|5201.64|5201.64|5207.46|5207.46|5199.95|5199.95|0
1581691200000|2020-02-14 14:40:00|5202.23|5202.23|5199.05|5199.05|5202.65|5202.65|5199.05|5199.05|0
1581691500000|2020-02-14 14:45:00|5198.64|5198.64|5191.54|5191.54|5198.64|5198.64|5190.03|5190.03|0
1581691800000|2020-02-14 14:50:00|5191.89|5191.89|5195.9|5195.9|5196.43|5196.43|5189.86|5189.86|0
1581692100000|2020-02-14 14:55:00|5195.15|5195.15|5196.73|5196.73|5196.99|5196.99|5194.22|5194.22|0
1581692400000|2020-02-14 15:00:00|5196.97|5196.97|5193.22|5193.22|5198.34|5198.34|5193.22|5193.22|0
1581692700000|2020-02-14 15:05:00|5193.63|5193.63|5195.09|5195.09|5195.96|5195.96|5193.22|5193.22|0
1581693000000|2020-02-14 15:10:00|5194.96|5194.96|5192.56|5192.56|5195.77|5195.77|5192.37|5192.37|0
1581693300000|2020-02-14 15:15:00|5193.31|5193.31|5196.45|5196.45|5196.45|5196.45|5192.06|5192.06|0
1581693600000|2020-02-14 15:20:00|5196.85|5196.85|5186.21|5186.21|5197.26|5197.26|5185|5185|0
1581693900000|2020-02-14 15:25:00|5187.42|5187.42|5182.76|5182.76|5187.42|5187.42|5182.76|5182.76|0
1581694200000|2020-02-14 15:30:00|5182|5182|5182.66|5182.66|5182.66|5182.66|5176.4|5176.4|0
1581694500000|2020-02-14 15:35:00|5182.84|5182.84|5181.19|5181.19|5185.25|5185.25|5180.21|5180.21|0
1581694800000|2020-02-14 15:40:00|5182.69|5182.69|5179.37|5179.37|5184.39|5184.39|5177.36|5177.36|0
1581695100000|2020-02-14 15:45:00|5179.13|5179.13|5178.99|5178.99|5180.39|5180.39|5176.87|5176.87|0
1581695400000|2020-02-14 15:50:00|5178.83|5178.83|5173.82|5173.82|5179.58|5179.58|5173.82|5173.82|0
1581695700000|2020-02-14 15:55:00|5174.22|5174.22|5175.91|5175.91|5177.15|5177.15|5174.22|5174.22|0
1581696000000|2020-02-14 16:00:00|5175.5|5175.5|5173.14|5173.14|5176.23|5176.23|5172.73|5172.73|0
1581696300000|2020-02-14 16:05:00|5173.09|5173.09|5171.87|5171.87|5174.14|5174.14|5171.12|5171.12|0
1581696600000|2020-02-14 16:10:00|5172.06|5172.06|5175|5175|5175.27|5175.27|5172.06|5172.06|0
1581696900000|2020-02-14 16:15:00|5175.12|5175.12|5172.62|5172.62|5175.82|5175.82|5170.34|5170.34|0
1581697200000|2020-02-14 16:20:00|5172.78|5172.78|5170.64|5170.64|5172.78|5172.78|5170.24|5170.24|0
1581697500000|2020-02-14 16:25:00|5170.77|5170.77|5167.65|5167.65|5172.08|5172.08|5167.24|5167.24|0
1581927300000|2020-02-17 08:15:00|5124.91|5124.91|5143.91|5143.91|5143.91|5143.91|5124.91|5124.91|0
1581927600000|2020-02-17 08:20:00|5145|5145|5147.79|5147.79|5150.2|5150.2|5140.36|5140.36|0
1581927900000|2020-02-17 08:25:00|5148.38|5148.38|5151.41|5151.41|5151.41|5151.41|5142.01|5142.01|0
1581928200000|2020-02-17 08:30:00|5151.22|5151.22|5150.77|5150.77|5155.34|5155.34|5148.68|5148.68|0
1581928500000|2020-02-17 08:35:00|5150.48|5150.48|5147.05|5147.05|5152.04|5152.04|5146.61|5146.61|0
1581928800000|2020-02-17 08:40:00|5146.3|5146.3|5141.33|5141.33|5148.6|5148.6|5141.33|5141.33|0
1581929100000|2020-02-17 08:45:00|5141.69|5141.69|5137.82|5137.82|5143.11|5143.11|5136.94|5136.94|0
1581929400000|2020-02-17 08:50:00|5137.02|5137.02|5139.79|5139.79|5139.79|5139.79|5136.61|5136.61|0
1581929700000|2020-02-17 08:55:00|5139.03|5139.03|5136.2|5136.2|5142.79|5142.79|5135.74|5135.74|0
1581930000000|2020-02-17 09:00:00|5136.6|5136.6|5132.49|5132.49|5139.05|5139.05|5132.49|5132.49|0
1581930300000|2020-02-17 09:05:00|5132.74|5132.74|5126.69|5126.69|5133.1|5133.1|5126.69|5126.69|0
1581930600000|2020-02-17 09:10:00|5127.5|5127.5|5131.56|5131.56|5132.36|5132.36|5127.15|5127.15|0
1581930900000|2020-02-17 09:15:00|5131.15|5131.15|5136.94|5136.94|5137.45|5137.45|5131.08|5131.08|0
1581931200000|2020-02-17 09:20:00|5136.76|5136.76|5129.54|5129.54|5136.76|5136.76|5129.54|5129.54|0
1581931500000|2020-02-17 09:25:00|5130.29|5130.29|5129.1|5129.1|5132.75|5132.75|5129.1|5129.1|0
1581931800000|2020-02-17 09:30:00|5129.65|5129.65|5128.82|5128.82|5130.02|5130.02|5125.87|5125.87|0
1581932100000|2020-02-17 09:35:00|5128.42|5128.42|5131.83|5131.83|5132.14|5132.14|5128.22|5128.22|0
1581932400000|2020-02-17 09:40:00|5132.01|5132.01|5126.03|5126.03|5132.01|5132.01|5125.69|5125.69|0
1581932700000|2020-02-17 09:45:00|5125.87|5125.87|5129.53|5129.53|5131.67|5131.67|5125.58|5125.58|0
1581933000000|2020-02-17 09:50:00|5129.35|5129.35|5133.52|5133.52|5133.52|5133.52|5129.35|5129.35|0
1581933300000|2020-02-17 09:55:00|5132.77|5132.77|5128.47|5128.47|5132.77|5132.77|5127.72|5127.72|0
1581933600000|2020-02-17 10:00:00|5128.87|5128.87|5127.28|5127.28|5130.87|5130.87|5127.28|5127.28|0
1581933900000|2020-02-17 10:05:00|5126.53|5126.53|5126.42|5126.42|5127.96|5127.96|5124.56|5124.56|0
1581934200000|2020-02-17 10:10:00|5126.05|5126.05|5122.99|5122.99|5127.95|5127.95|5122.24|5122.24|0
1581934500000|2020-02-17 10:15:00|5122.8|5122.8|5126.82|5126.82|5127.76|5127.76|5122.27|5122.27|0
1581934800000|2020-02-17 10:20:00|5127.57|5127.57|5126.28|5126.28|5128.89|5128.89|5126.02|5126.02|0
1581935100000|2020-02-17 10:25:00|5126.69|5126.69|5126.31|5126.31|5127.5|5127.5|5124.86|5124.86|0
1581935400000|2020-02-17 10:30:00|5126.13|5126.13|5123.03|5123.03|5126.13|5126.13|5121.57|5121.57|0
1581935700000|2020-02-17 10:35:00|5123.22|5123.22|5123.61|5123.61|5123.97|5123.97|5123.03|5123.03|0
1581936000000|2020-02-17 10:40:00|5123.21|5123.21|5119.86|5119.86|5123.21|5123.21|5119.8|5119.8|0
1581936300000|2020-02-17 10:45:00|5119.11|5119.11|5125.64|5125.64|5126.17|5126.17|5119.11|5119.11|0
1581936600000|2020-02-17 10:50:00|5124.83|5124.83|5125.64|5125.64|5126.34|5126.34|5124.43|5124.43|0
1581936900000|2020-02-17 10:55:00|5124.89|5124.89|5125.18|5125.18|5128.42|5128.42|5123.73|5123.73|0
1581937200000|2020-02-17 11:00:00|5125.93|5125.93|5128.51|5128.51|5129.35|5129.35|5125.93|5125.93|0
1581937500000|2020-02-17 11:05:00|5128.69|5128.69|5133.29|5133.29|5133.29|5133.29|5128.69|5128.69|0
1581937800000|2020-02-17 11:10:00|5133.23|5133.23|5134.58|5134.58|5135.73|5135.73|5133.23|5133.23|0
1581938100000|2020-02-17 11:15:00|5134.45|5134.45|5136.72|5136.72|5137.3|5137.3|5133.03|5133.03|0
1581938400000|2020-02-17 11:20:00|5137.47|5137.47|5136.47|5136.47|5137.5|5137.5|5135.77|5135.77|0
1581938700000|2020-02-17 11:25:00|5137.22|5137.22|5131.27|5131.27|5137.4|5137.4|5131.27|5131.27|0
1581939000000|2020-02-17 11:30:00|5132.08|5132.08|5134.36|5134.36|5134.36|5134.36|5127.46|5127.46|0
1581939300000|2020-02-17 11:35:00|5135.11|5135.11|5135.95|5135.95|5137.17|5137.17|5134.33|5134.33|0
1581939600000|2020-02-17 11:40:00|5136.31|5136.31|5136.64|5136.64|5139.18|5139.18|5136.31|5136.31|0
1581939900000|2020-02-17 11:45:00|5136.59|5136.59|5138.45|5138.45|5138.45|5138.45|5135.85|5135.85|0
1581940200000|2020-02-17 11:50:00|5138.09|5138.09|5141.01|5141.01|5141.19|5141.19|5137.15|5137.15|0
1581940500000|2020-02-17 11:55:00|5141.41|5141.41|5144.04|5144.04|5144.04|5144.04|5141.28|5141.28|0
1581940800000|2020-02-17 12:00:00|5143.71|5143.71|5135.45|5135.45|5144.26|5144.26|5135.05|5135.05|0
1581941100000|2020-02-17 12:05:00|5134.7|5134.7|5133.06|5133.06|5134.7|5134.7|5133.06|5133.06|0
1581941400000|2020-02-17 12:10:00|5133.32|5133.32|5132.27|5132.27|5133.32|5133.32|5128.9|5128.9|0
1581941700000|2020-02-17 12:15:00|5133.02|5133.02|5131.81|5131.81|5133.19|5133.19|5131.81|5131.81|0
1581942000000|2020-02-17 12:20:00|5131.99|5131.99|5132.26|5132.26|5132.26|5132.26|5131.51|5131.51|0
1581942300000|2020-02-17 12:25:00|5132.38|5132.38|5135.16|5135.16|5135.32|5135.32|5132.08|5132.08|0
1581942600000|2020-02-17 12:30:00|5134.4|5134.4|5132.1|5132.1|5134.59|5134.59|5130.71|5130.71|0
1581942900000|2020-02-17 12:35:00|5131.69|5131.69|5128.78|5128.78|5131.69|5131.69|5128.78|5128.78|0
1581943200000|2020-02-17 12:40:00|5129.04|5129.04|5129.84|5129.84|5129.84|5129.84|5127.36|5127.36|0
1581943500000|2020-02-17 12:45:00|5129.43|5129.43|5131.29|5131.29|5131.3|5131.3|5129.43|5129.43|0
1581943800000|2020-02-17 12:50:00|5132.04|5132.04|5133.53|5133.53|5133.53|5133.53|5131.9|5131.9|0
1581944100000|2020-02-17 12:55:00|5132.78|5132.78|5129.86|5129.86|5132.78|5132.78|5129.81|5129.81|0
1581944400000|2020-02-17 13:00:00|5130.05|5130.05|5128.95|5128.95|5130.11|5130.11|5128.95|5128.95|0
1581944700000|2020-02-17 13:05:00|5129.35|5129.35|5129.69|5129.69|5130.69|5130.69|5129.35|5129.35|0
1581945000000|2020-02-17 13:10:00|5128.94|5128.94|5127.69|5127.69|5128.94|5128.94|5126.82|5126.82|0
1581945300000|2020-02-17 13:15:00|5127.81|5127.81|5127.84|5127.84|5127.91|5127.91|5127.16|5127.16|0
1581945600000|2020-02-17 13:20:00|5127.43|5127.43|5127.25|5127.25|5127.67|5127.67|5126.32|5126.32|0
1581945900000|2020-02-17 13:25:00|5127.07|5127.07|5130.67|5130.67|5131.85|5131.85|5126.96|5126.96|0
1581946200000|2020-02-17 13:30:00|5130.27|5130.27|5129.31|5129.31|5130.27|5130.27|5128.36|5128.36|0
1581946500000|2020-02-17 13:35:00|5129.49|5129.49|5129.45|5129.45|5130.2|5130.2|5128.38|5128.38|0
1581946800000|2020-02-17 13:40:00|5129.57|5129.57|5130.34|5130.34|5131.5|5131.5|5129.18|5129.18|0
1581947100000|2020-02-17 13:45:00|5130.4|5130.4|5130.41|5130.41|5130.41|5130.41|5127.75|5127.75|0
1581947400000|2020-02-17 13:50:00|5130.57|5130.57|5128.76|5128.76|5130.57|5130.57|5128.76|5128.76|0
1581947700000|2020-02-17 13:55:00|5128.94|5128.94|5129.9|5129.9|5129.9|5129.9|5127.65|5127.65|0
1581948000000|2020-02-17 14:00:00|5129.96|5129.96|5129.05|5129.05|5131.31|5131.31|5128.1|5128.1|0
1581948300000|2020-02-17 14:05:00|5128.92|5128.92|5128.17|5128.17|5128.98|5128.98|5127.27|5127.27|0
1581948600000|2020-02-17 14:10:00|5127.99|5127.99|5129.54|5129.54|5129.9|5129.9|5127.75|5127.75|0
1581948900000|2020-02-17 14:15:00|5129.72|5129.72|5132.01|5132.01|5132.39|5132.39|5128.97|5128.97|0
1581949200000|2020-02-17 14:20:00|5131.2|5131.2|5132.77|5132.77|5132.77|5132.77|5130.45|5130.45|0
1581949500000|2020-02-17 14:25:00|5132.82|5132.82|5129.26|5129.26|5132.82|5132.82|5129.26|5129.26|0
1581949800000|2020-02-17 14:30:00|5129.37|5129.37|5128.31|5128.31|5130.18|5130.18|5127.38|5127.38|0
1581950100000|2020-02-17 14:35:00|5128.13|5128.13|5129.1|5129.1|5129.45|5129.45|5127.37|5127.37|0
1581950400000|2020-02-17 14:40:00|5130.6|5130.6|5135.09|5135.09|5135.09|5135.09|5129.85|5129.85|0
1581950700000|2020-02-17 14:45:00|5135.5|5135.5|5134.26|5134.26|5135.76|5135.76|5133.86|5133.86|0
1581951000000|2020-02-17 14:50:00|5134.67|5134.67|5132.26|5132.26|5135.01|5135.01|5132.26|5132.26|0
1581951300000|2020-02-17 14:55:00|5132.44|5132.44|5134.08|5134.08|5134.43|5134.43|5132.18|5132.18|0
1581951600000|2020-02-17 15:00:00|5133.68|5133.68|5130.65|5130.65|5133.68|5133.68|5130.65|5130.65|0
1581951900000|2020-02-17 15:05:00|5130.47|5130.47|5128.68|5128.68|5130.76|5130.76|5126.53|5126.53|0
1581952200000|2020-02-17 15:10:00|5128.56|5128.56|5131.77|5131.77|5131.77|5131.77|5126.94|5126.94|0
1581952500000|2020-02-17 15:15:00|5132.17|5132.17|5134.72|5134.72|5134.72|5134.72|5131.42|5131.42|0
1581952800000|2020-02-17 15:20:00|5134.9|5134.9|5140|5140|5140|5140|5134.9|5134.9|0
1581953100000|2020-02-17 15:25:00|5140.06|5140.06|5139.8|5139.8|5141.52|5141.52|5139.39|5139.39|0
1581953400000|2020-02-17 15:30:00|5139.62|5139.62|5139.29|5139.29|5140.08|5140.08|5138.49|5138.49|0
1581953700000|2020-02-17 15:35:00|5140.04|5140.04|5138.6|5138.6|5142.37|5142.37|5137.04|5137.04|0
1581954000000|2020-02-17 15:40:00|5138.36|5138.36|5139.61|5139.61|5139.93|5139.93|5138.36|5138.36|0
1581954300000|2020-02-17 15:45:00|5140.01|5140.01|5141.03|5141.03|5141.03|5141.03|5139.88|5139.88|0
1581954600000|2020-02-17 15:50:00|5140.98|5140.98|5140.83|5140.83|5141.96|5141.96|5140.54|5140.54|0
1581954900000|2020-02-17 15:55:00|5140.65|5140.65|5138.42|5138.42|5140.65|5140.65|5138.3|5138.3|0
1581955200000|2020-02-17 16:00:00|5139.17|5139.17|5140.55|5140.55|5140.68|5140.68|5139.17|5139.17|0
1581955500000|2020-02-17 16:05:00|5141.3|5141.3|5142.57|5142.57|5142.96|5142.96|5140.27|5140.27|0
1581955800000|2020-02-17 16:10:00|5142.73|5142.73|5140.88|5140.88|5142.73|5142.73|5140.88|5140.88|0
1581956100000|2020-02-17 16:15:00|5140.94|5140.94|5142.83|5142.83|5142.95|5142.95|5140.54|5140.54|0
1581956400000|2020-02-17 16:20:00|5143.58|5143.58|5143.34|5143.34|5144.11|5144.11|5141.56|5141.56|0
1581956700000|2020-02-17 16:25:00|5144.09|5144.09|5142.76|5142.76|5145.59|5145.59|5142.76|5142.76|0
1582013700000|2020-02-18 08:15:00|5112.61|5112.61|5109.67|5109.67|5118.77|5118.77|5109.67|5109.67|0
1582014000000|2020-02-18 08:20:00|5108.46|5108.46|5101.66|5101.66|5109.21|5109.21|5100.06|5100.06|0
1582014300000|2020-02-18 08:25:00|5101.79|5101.79|5099.35|5099.35|5104.41|5104.41|5098.95|5098.95|0
1582014600000|2020-02-18 08:30:00|5098.55|5098.55|5105.8|5105.8|5107.3|5107.3|5097.07|5097.07|0
1582014900000|2020-02-18 08:35:00|5105.4|5105.4|5107.4|5107.4|5110.92|5110.92|5105.04|5105.04|0
1582015200000|2020-02-18 08:40:00|5108.21|5108.21|5115.48|5115.48|5115.48|5115.48|5108.21|5108.21|0
1582015500000|2020-02-18 08:45:00|5116.02|5116.02|5120.39|5120.39|5120.7|5120.7|5116.02|5116.02|0
1582015800000|2020-02-18 08:50:00|5119.99|5119.99|5123.26|5123.26|5127.12|5127.12|5118.65|5118.65|0
1582016100000|2020-02-18 08:55:00|5122.46|5122.46|5130.52|5130.52|5130.52|5130.52|5122.46|5122.46|0
1582016400000|2020-02-18 09:00:00|5131.27|5131.27|5122.97|5122.97|5132.48|5132.48|5122.16|5122.16|0
1582016700000|2020-02-18 09:05:00|5122.79|5122.79|5121.6|5121.6|5124.11|5124.11|5120.1|5120.1|0
1582017000000|2020-02-18 09:10:00|5121.19|5121.19|5116.44|5116.44|5123.16|5123.16|5116.03|5116.03|0
1582017300000|2020-02-18 09:15:00|5115.63|5115.63|5114.28|5114.28|5115.63|5115.63|5112.58|5112.58|0
1582017600000|2020-02-18 09:20:00|5114.54|5114.54|5115.12|5115.12|5119.09|5119.09|5114.54|5114.54|0
1582017900000|2020-02-18 09:25:00|5114.72|5114.72|5116.1|5116.1|5116.91|5116.91|5113.02|5113.02|0
1582018200000|2020-02-18 09:30:00|5116.91|5116.91|5120.49|5120.49|5122.64|5122.64|5116.91|5116.91|0
1582018500000|2020-02-18 09:35:00|5118.24|5118.24|5114.84|5114.84|5118.24|5118.24|5113.23|5113.23|0
1582018800000|2020-02-18 09:40:00|5115.65|5115.65|5122.86|5122.86|5123.67|5123.67|5115.65|5115.65|0
1582019100000|2020-02-18 09:45:00|5122.46|5122.46|5122.53|5122.53|5122.82|5122.82|5122.46|5122.46|0
1582019400000|2020-02-18 09:50:00|5122.12|5122.12|5124.09|5124.09|5125.24|5125.24|5120.19|5120.19|0
1582019700000|2020-02-18 09:55:00|5124.41|5124.41|5127.58|5127.58|5127.58|5127.58|5124.41|5124.41|0
1582020000000|2020-02-18 10:00:00|5126.77|5126.77|5128.58|5128.58|5130.34|5130.34|5125.58|5125.58|0
1582020300000|2020-02-18 10:05:00|5128.98|5128.98|5130.08|5130.08|5130.76|5130.76|5128.23|5128.23|0
1582020600000|2020-02-18 10:10:00|5129.68|5129.68|5131.44|5131.44|5132.48|5132.48|5129.68|5129.68|0
1582020900000|2020-02-18 10:15:00|5131.8|5131.8|5128.24|5128.24|5131.98|5131.98|5128.24|5128.24|0
1582021200000|2020-02-18 10:20:00|5127.88|5127.88|5127.21|5127.21|5129.03|5129.03|5125.79|5125.79|0
1582021500000|2020-02-18 10:25:00|5127.96|5127.96|5118.81|5118.81|5127.96|5127.96|5118.81|5118.81|0
1582021800000|2020-02-18 10:30:00|5119.05|5119.05|5119.45|5119.45|5123.87|5123.87|5115.26|5115.26|0
1582022100000|2020-02-18 10:35:00|5118.7|5118.7|5112.92|5112.92|5118.7|5118.7|5112.86|5112.86|0
1582022400000|2020-02-18 10:40:00|5113.18|5113.18|5114.13|5114.13|5115.23|5115.23|5112.98|5112.98|0
1582022700000|2020-02-18 10:45:00|5114.88|5114.88|5113.42|5113.42|5115.47|5115.47|5111.67|5111.67|0
1582023000000|2020-02-18 10:50:00|5112.61|5112.61|5112.54|5112.54|5113.75|5113.75|5112.2|5112.2|0
1582023300000|2020-02-18 10:55:00|5112.72|5112.72|5112.37|5112.37|5114.29|5114.29|5112.37|5112.37|0
1582023600000|2020-02-18 11:00:00|5112.31|5112.31|5108.66|5108.66|5112.55|5112.55|5108.66|5108.66|0
1582023900000|2020-02-18 11:05:00|5108.54|5108.54|5107.48|5107.48|5109.97|5109.97|5107.48|5107.48|0
1582024200000|2020-02-18 11:10:00|5107.59|5107.59|5103.88|5103.88|5107.59|5107.59|5103.78|5103.78|0
1582024500000|2020-02-18 11:15:00|5103.82|5103.82|5103.25|5103.25|5104.69|5104.69|5101.38|5101.38|0
1582024800000|2020-02-18 11:20:00|5104|5104|5103.32|5103.32|5105.06|5105.06|5102.35|5102.35|0
1582025100000|2020-02-18 11:25:00|5103.2|5103.2|5105.82|5105.82|5105.87|5105.87|5101.92|5101.92|0
1582025400000|2020-02-18 11:30:00|5105.93|5105.93|5102.81|5102.81|5108.1|5108.1|5102.81|5102.81|0
1582025700000|2020-02-18 11:35:00|5102.99|5102.99|5099.73|5099.73|5102.99|5102.99|5098.98|5098.98|0
1582026000000|2020-02-18 11:40:00|5098.23|5098.23|5098.56|5098.56|5101.19|5101.19|5098.23|5098.23|0
1582026300000|2020-02-18 11:45:00|5098.15|5098.15|5097.57|5097.57|5098.15|5098.15|5095.48|5095.48|0
1582026600000|2020-02-18 11:50:00|5096.82|5096.82|5093.28|5093.28|5096.82|5096.82|5092.51|5092.51|0
1582026900000|2020-02-18 11:55:00|5093.1|5093.1|5090.26|5090.26|5093.28|5093.28|5089.57|5089.57|0
1582027200000|2020-02-18 12:00:00|5090.67|5090.67|5089.22|5089.22|5092.74|5092.74|5087.52|5087.52|0
1582027500000|2020-02-18 12:05:00|5089.71|5089.71|5089.25|5089.25|5090.87|5090.87|5088.4|5088.4|0
1582027800000|2020-02-18 12:10:00|5089.21|5089.21|5089.72|5089.72|5091.28|5091.28|5088.62|5088.62|0
1582028100000|2020-02-18 12:15:00|5088.97|5088.97|5088.74|5088.74|5089.55|5089.55|5085.72|5085.72|0
1582028400000|2020-02-18 12:20:00|5089.14|5089.14|5089.97|5089.97|5089.97|5089.97|5087.3|5087.3|0
1582028700000|2020-02-18 12:25:00|5090.37|5090.37|5094.69|5094.69|5095.11|5095.11|5090.37|5090.37|0
1582029000000|2020-02-18 12:30:00|5094.75|5094.75|5093.53|5093.53|5096.72|5096.72|5093.53|5093.53|0
1582029300000|2020-02-18 12:35:00|5094.28|5094.28|5098.78|5098.78|5098.78|5098.78|5094.28|5094.28|0
1582029600000|2020-02-18 12:40:00|5099.18|5099.18|5101.23|5101.23|5102.18|5102.18|5099.18|5099.18|0
1582029900000|2020-02-18 12:45:00|5101.99|5101.99|5100.41|5100.41|5101.99|5101.99|5100.41|5100.41|0
1582030200000|2020-02-18 12:50:00|5100.35|5100.35|5099.26|5099.26|5100.35|5100.35|5096.53|5096.53|0
1582030500000|2020-02-18 12:55:00|5099.66|5099.66|5098.51|5098.51|5100.07|5100.07|5097.52|5097.52|0
1582030800000|2020-02-18 13:00:00|5098.15|5098.15|5094.37|5094.37|5098.15|5098.15|5094.37|5094.37|0
1582031100000|2020-02-18 13:05:00|5093.97|5093.97|5094.56|5094.56|5095.13|5095.13|5093.97|5093.97|0
1582031400000|2020-02-18 13:10:00|5094.74|5094.74|5095.82|5095.82|5097.75|5097.75|5094.74|5094.74|0
1582031700000|2020-02-18 13:15:00|5095.64|5095.64|5093.9|5093.9|5095.64|5095.64|5093.48|5093.48|0
1582032000000|2020-02-18 13:20:00|5094.3|5094.3|5093.55|5093.55|5094.32|5094.32|5093.37|5093.37|0
1582032300000|2020-02-18 13:25:00|5093.37|5093.37|5089.6|5089.6|5093.49|5093.49|5089.6|5089.6|0
1582032600000|2020-02-18 13:30:00|5089.66|5089.66|5091.45|5091.45|5091.75|5091.75|5089.43|5089.43|0
1582032900000|2020-02-18 13:35:00|5091.56|5091.56|5095.03|5095.03|5095.03|5095.03|5091.21|5091.21|0
1582033200000|2020-02-18 13:40:00|5095.78|5095.78|5092.3|5092.3|5095.78|5095.78|5091.94|5091.94|0
1582033500000|2020-02-18 13:45:00|5091.15|5091.15|5093.44|5093.44|5093.44|5093.44|5089.93|5089.93|0
1582033800000|2020-02-18 13:50:00|5093.5|5093.5|5099.2|5099.2|5099.2|5099.2|5093.44|5093.44|0
1582034100000|2020-02-18 13:55:00|5099.37|5099.37|5101.13|5101.13|5101.18|5101.18|5099.37|5099.37|0
1582034400000|2020-02-18 14:00:00|5101.31|5101.31|5104.28|5104.28|5104.28|5104.28|5101.31|5101.31|0
1582034700000|2020-02-18 14:05:00|5103.87|5103.87|5112.24|5112.24|5112.24|5112.24|5103.87|5103.87|0
1582035000000|2020-02-18 14:10:00|5113.05|5113.05|5112.15|5112.15|5114|5114|5111.67|5111.67|0
1582035300000|2020-02-18 14:15:00|5111.39|5111.39|5108.58|5108.58|5111.63|5111.63|5108.58|5108.58|0
1582035600000|2020-02-18 14:20:00|5108.52|5108.52|5107.04|5107.04|5109.09|5109.09|5107.04|5107.04|0
1582035900000|2020-02-18 14:25:00|5107.09|5107.09|5107.05|5107.05|5108.26|5108.26|5105.92|5105.92|0
1582036200000|2020-02-18 14:30:00|5106.87|5106.87|5112.85|5112.85|5114.81|5114.81|5106.87|5106.87|0
1582036500000|2020-02-18 14:35:00|5112.67|5112.67|5113.44|5113.44|5114.59|5114.59|5109.87|5109.87|0
1582036800000|2020-02-18 14:40:00|5113.62|5113.62|5119.8|5119.8|5119.97|5119.97|5113.62|5113.62|0
1582037100000|2020-02-18 14:45:00|5119.85|5119.85|5122.88|5122.88|5123.62|5123.62|5118.65|5118.65|0
1582037400000|2020-02-18 14:50:00|5122.69|5122.69|5123.31|5123.31|5123.31|5123.31|5119.34|5119.34|0
1582037700000|2020-02-18 14:55:00|5123.49|5123.49|5123.83|5123.83|5126.2|5126.2|5122.56|5122.56|0
1582038000000|2020-02-18 15:00:00|5123.43|5123.43|5123.35|5123.35|5125.04|5125.04|5121.82|5121.82|0
1582038300000|2020-02-18 15:05:00|5123.54|5123.54|5129.05|5129.05|5129.05|5129.05|5121.31|5121.31|0
1582038600000|2020-02-18 15:10:00|5128.24|5128.24|5125.69|5125.69|5128.24|5128.24|5124.8|5124.8|0
1582038900000|2020-02-18 15:15:00|5124.94|5124.94|5124.48|5124.48|5124.94|5124.94|5121.6|5121.6|0
1582039200000|2020-02-18 15:20:00|5124.3|5124.3|5121.85|5121.85|5125.45|5125.45|5121.85|5121.85|0
1582039500000|2020-02-18 15:25:00|5121.45|5121.45|5117.06|5117.06|5122.7|5122.7|5115.93|5115.93|0
1582039800000|2020-02-18 15:30:00|5116.66|5116.66|5115.45|5115.45|5117.02|5117.02|5112.75|5112.75|0
1582040100000|2020-02-18 15:35:00|5114.29|5114.29|5114.45|5114.45|5115.22|5115.22|5112.73|5112.73|0
1582040400000|2020-02-18 15:40:00|5114.09|5114.09|5116.63|5116.63|5116.63|5116.63|5113.35|5113.35|0
1582040700000|2020-02-18 15:45:00|5116.22|5116.22|5116.11|5116.11|5118.84|5118.84|5115.41|5115.41|0
1582041000000|2020-02-18 15:50:00|5114.61|5114.61|5111.79|5111.79|5115.49|5115.49|5111.79|5111.79|0
1582041300000|2020-02-18 15:55:00|5111.65|5111.65|5110.38|5110.38|5111.65|5111.65|5107.99|5107.99|0
1582041600000|2020-02-18 16:00:00|5109.98|5109.98|5111.85|5111.85|5112.54|5112.54|5108.57|5108.57|0
1582041900000|2020-02-18 16:05:00|5111.67|5111.67|5114.32|5114.32|5114.32|5114.32|5111.67|5111.67|0
1582042200000|2020-02-18 16:10:00|5114.2|5114.2|5115.14|5115.14|5117.31|5117.31|5114.2|5114.2|0
1582042500000|2020-02-18 16:15:00|5114.96|5114.96|5114.71|5114.71|5115.89|5115.89|5113.44|5113.44|0
1582042800000|2020-02-18 16:20:00|5114.97|5114.97|5110.58|5110.58|5116.02|5116.02|5110.13|5110.13|0
1582043100000|2020-02-18 16:25:00|5110.64|5110.64|5106.87|5106.87|5112.08|5112.08|5106.87|5106.87|0
1582100100000|2020-02-19 08:15:00|5118.95|5118.95|5116.92|5116.92|5123.99|5123.99|5116.59|5116.59|0
1582100400000|2020-02-19 08:20:00|5117.67|5117.67|5108.97|5108.97|5117.67|5117.67|5106.22|5106.22|0
1582100700000|2020-02-19 08:25:00|5108.16|5108.16|5100.93|5100.93|5108.16|5108.16|5099.71|5099.71|0
1582101000000|2020-02-19 08:30:00|5100.18|5100.18|5107.06|5107.06|5108.69|5108.69|5098.76|5098.76|0
1582101300000|2020-02-19 08:35:00|5105.56|5105.56|5110.98|5110.98|5112.58|5112.58|5105.56|5105.56|0
1582101600000|2020-02-19 08:40:00|5111.74|5111.74|5110.29|5110.29|5117.51|5117.51|5109.64|5109.64|0
1582101900000|2020-02-19 08:45:00|5110.7|5110.7|5109.13|5109.13|5110.7|5110.7|5102.48|5102.48|0
1582102200000|2020-02-19 08:50:00|5109.88|5109.88|5117.41|5117.41|5117.7|5117.7|5109.88|5109.88|0
1582102500000|2020-02-19 08:55:00|5116.66|5116.66|5113|5113|5119.37|5119.37|5113|5113|0
1582102800000|2020-02-19 09:00:00|5113.65|5113.65|5110.43|5110.43|5113.65|5113.65|5109.55|5109.55|0
1582103100000|2020-02-19 09:05:00|5110.06|5110.06|5114.39|5114.39|5115.14|5115.14|5107.95|5107.95|0
1582103400000|2020-02-19 09:10:00|5114.79|5114.79|5114.62|5114.62|5114.79|5114.79|5111.32|5111.32|0
1582103700000|2020-02-19 09:15:00|5115.03|5115.03|5122.73|5122.73|5123.09|5123.09|5115.03|5115.03|0
1582104000000|2020-02-19 09:20:00|5123.48|5123.48|5118.7|5118.7|5126.52|5126.52|5118.7|5118.7|0
1582104300000|2020-02-19 09:25:00|5118.3|5118.3|5116.8|5116.8|5119.98|5119.98|5116.53|5116.53|0
1582104600000|2020-02-19 09:30:00|5116.05|5116.05|5114.87|5114.87|5116.05|5116.05|5112.02|5112.02|0
1582104900000|2020-02-19 09:35:00|5114.47|5114.47|5108.16|5108.16|5114.47|5114.47|5108.06|5108.06|0
1582105200000|2020-02-19 09:40:00|5108.39|5108.39|5109.94|5109.94|5110.14|5110.14|5106.49|5106.49|0
1582105500000|2020-02-19 09:45:00|5110.17|5110.17|5110.7|5110.7|5110.94|5110.94|5107.18|5107.18|0
1582105800000|2020-02-19 09:50:00|5111.1|5111.1|5112.48|5112.48|5116.69|5116.69|5110.82|5110.82|0
1582106100000|2020-02-19 09:55:00|5112.32|5112.32|5117|5117|5117.4|5117.4|5110.42|5110.42|0
1582106400000|2020-02-19 10:00:00|5117.75|5117.75|5113.92|5113.92|5118.85|5118.85|5113.92|5113.92|0
1582106700000|2020-02-19 10:05:00|5114.1|5114.1|5109.34|5109.34|5114.1|5114.1|5108.53|5108.53|0
1582107000000|2020-02-19 10:10:00|5110.09|5110.09|5111.15|5111.15|5113.01|5113.01|5110.09|5110.09|0
1582107300000|2020-02-19 10:15:00|5110.75|5110.75|5108.29|5108.29|5110.75|5110.75|5107.42|5107.42|0
1582107600000|2020-02-19 10:20:00|5107.54|5107.54|5111.48|5111.48|5111.49|5111.49|5107.54|5107.54|0
1582107900000|2020-02-19 10:25:00|5111.88|5111.88|5111.68|5111.68|5113.8|5113.8|5111.49|5111.49|0
1582108200000|2020-02-19 10:30:00|5112.43|5112.43|5115.84|5115.84|5116.2|5116.2|5112.25|5112.25|0
1582108500000|2020-02-19 10:35:00|5115.65|5115.65|5113.27|5113.27|5116.89|5116.89|5112.86|5112.86|0
1582108800000|2020-02-19 10:40:00|5112.51|5112.51|5116.68|5116.68|5117.43|5117.43|5112.51|5112.51|0
1582109100000|2020-02-19 10:45:00|5116.28|5116.28|5113.71|5113.71|5116.28|5116.28|5112.84|5112.84|0
1582109400000|2020-02-19 10:50:00|5113.65|5113.65|5115.69|5115.69|5115.75|5115.75|5112.15|5112.15|0
1582109700000|2020-02-19 10:55:00|5115.46|5115.46|5115.7|5115.7|5116.08|5116.08|5114.96|5114.96|0
1582110000000|2020-02-19 11:00:00|5116.45|5116.45|5114.4|5114.4|5116.86|5116.86|5114.4|5114.4|0
1582110300000|2020-02-19 11:05:00|5115.15|5115.15|5115.15|5115.15|5117.04|5117.04|5114.46|5114.46|0
1582110600000|2020-02-19 11:10:00|5114.83|5114.83|5118.14|5118.14|5118.72|5118.72|5113.98|5113.98|0
1582110900000|2020-02-19 11:15:00|5118.31|5118.31|5115.07|5115.07|5118.31|5118.31|5114.89|5114.89|0
1582111200000|2020-02-19 11:20:00|5114.32|5114.32|5108.64|5108.64|5114.32|5114.32|5108.64|5108.64|0
1582111500000|2020-02-19 11:25:00|5108.93|5108.93|5108.25|5108.25|5108.93|5108.93|5108.02|5108.02|0
1582111800000|2020-02-19 11:30:00|5107.85|5107.85|5103.44|5103.44|5107.85|5107.85|5102.69|5102.69|0
1582112100000|2020-02-19 11:35:00|5103.03|5103.03|5105.75|5105.75|5106.77|5106.77|5102.77|5102.77|0
1582112400000|2020-02-19 11:40:00|5105.34|5105.34|5106.4|5106.4|5106.4|5106.4|5104.31|5104.31|0
1582112700000|2020-02-19 11:45:00|5106|5106|5101.55|5101.55|5106|5106|5100.8|5100.8|0
1582113000000|2020-02-19 11:50:00|5101.95|5101.95|5107.73|5107.73|5107.91|5107.91|5101.95|5101.95|0
1582113300000|2020-02-19 11:55:00|5108.94|5108.94|5112.89|5112.89|5112.89|5112.89|5108.94|5108.94|0
1582113600000|2020-02-19 12:00:00|5110.64|5110.64|5107.53|5107.53|5111.39|5111.39|5107.15|5107.15|0
1582113900000|2020-02-19 12:05:00|5107.12|5107.12|5100.45|5100.45|5107.12|5107.12|5099.69|5099.69|0
1582114200000|2020-02-19 12:10:00|5100.56|5100.56|5097.04|5097.04|5104.06|5104.06|5097.04|5097.04|0
1582114500000|2020-02-19 12:15:00|5097.79|5097.79|5081.17|5081.17|5097.79|5097.79|5080.76|5080.76|0
1582114800000|2020-02-19 12:20:00|5080.99|5080.99|5083.72|5083.72|5088.89|5088.89|5079.77|5079.77|0
1582115100000|2020-02-19 12:25:00|5084.12|5084.12|5088.35|5088.35|5089.85|5089.85|5083.25|5083.25|0
1582115400000|2020-02-19 12:30:00|5088.52|5088.52|5092.78|5092.78|5092.78|5092.78|5088.52|5088.52|0
1582115700000|2020-02-19 12:35:00|5093.99|5093.99|5092.53|5092.53|5094.72|5094.72|5092.47|5092.47|0
1582116000000|2020-02-19 12:40:00|5092.77|5092.77|5095.85|5095.85|5099.75|5099.75|5091.35|5091.35|0
1582116300000|2020-02-19 12:45:00|5096.08|5096.08|5092.39|5092.39|5096.95|5096.95|5092.39|5092.39|0
1582116600000|2020-02-19 12:50:00|5092.21|5092.21|5091.86|5091.86|5092.87|5092.87|5090.15|5090.15|0
1582116900000|2020-02-19 12:55:00|5091.46|5091.46|5089.8|5089.8|5091.82|5091.82|5089.8|5089.8|0
1582117200000|2020-02-19 13:00:00|5090.55|5090.55|5092.52|5092.52|5093.51|5093.51|5089.8|5089.8|0
1582117500000|2020-02-19 13:05:00|5091.77|5091.77|5093.88|5093.88|5094.99|5094.99|5091.77|5091.77|0
1582117800000|2020-02-19 13:10:00|5093.99|5093.99|5092.23|5092.23|5094.05|5094.05|5092.23|5092.23|0
1582118100000|2020-02-19 13:15:00|5093.04|5093.04|5089.81|5089.81|5093.04|5093.04|5089.81|5089.81|0
1582118400000|2020-02-19 13:20:00|5089.4|5089.4|5089.99|5089.99|5093.54|5093.54|5089.17|5089.17|0
1582118700000|2020-02-19 13:25:00|5090.17|5090.17|5085.62|5085.62|5090.17|5090.17|5085.62|5085.62|0
1582119000000|2020-02-19 13:30:00|5085.74|5085.74|5085.92|5085.92|5086.55|5086.55|5084.85|5084.85|0
1582119300000|2020-02-19 13:35:00|5085.43|5085.43|5082.79|5082.79|5087.9|5087.9|5081.79|5081.79|0
1582119600000|2020-02-19 13:40:00|5082.96|5082.96|5082.07|5082.07|5083.02|5083.02|5081|5081|0
1582119900000|2020-02-19 13:45:00|5082.25|5082.25|5083.52|5083.52|5083.98|5083.98|5082.07|5082.07|0
1582120200000|2020-02-19 13:50:00|5083.12|5083.12|5087.46|5087.46|5088.21|5088.21|5083.12|5083.12|0
1582120500000|2020-02-19 13:55:00|5087.05|5087.05|5083.91|5083.91|5087.05|5087.05|5083.16|5083.16|0
1582120800000|2020-02-19 14:00:00|5083.51|5083.51|5084.55|5084.55|5086.4|5086.4|5083.51|5083.51|0
1582121100000|2020-02-19 14:05:00|5084.37|5084.37|5078.26|5078.26|5086.11|5086.11|5077.5|5077.5|0
1582121400000|2020-02-19 14:10:00|5078.32|5078.32|5079.24|5079.24|5079.24|5079.24|5075.6|5075.6|0
1582121700000|2020-02-19 14:15:00|5079.42|5079.42|5076.72|5076.72|5079.91|5079.91|5074.71|5074.71|0
1582122000000|2020-02-19 14:20:00|5077.52|5077.52|5079.87|5079.87|5083.02|5083.02|5077.12|5077.12|0
1582122300000|2020-02-19 14:25:00|5079.7|5079.7|5087.44|5087.44|5087.44|5087.44|5078.71|5078.71|0
1582122600000|2020-02-19 14:30:00|5087.84|5087.84|5093.13|5093.13|5093.98|5093.98|5086.5|5086.5|0
1582122900000|2020-02-19 14:35:00|5092.89|5092.89|5092.97|5092.97|5095.6|5095.6|5089.9|5089.9|0
1582123200000|2020-02-19 14:40:00|5093.72|5093.72|5097.84|5097.84|5101.14|5101.14|5093.72|5093.72|0
1582123500000|2020-02-19 14:45:00|5096.34|5096.34|5093.11|5093.11|5097.14|5097.14|5093.11|5093.11|0
1582123800000|2020-02-19 14:50:00|5093.24|5093.24|5097.67|5097.67|5097.67|5097.67|5092.38|5092.38|0
1582124100000|2020-02-19 14:55:00|5098.43|5098.43|5099.1|5099.1|5099.32|5099.32|5096.3|5096.3|0
1582124400000|2020-02-19 15:00:00|5098.92|5098.92|5095.9|5095.9|5100.04|5100.04|5095.72|5095.72|0
1582124700000|2020-02-19 15:05:00|5094.4|5094.4|5093.59|5093.59|5095.83|5095.83|5092.11|5092.11|0
1582125000000|2020-02-19 15:10:00|5094.34|5094.34|5095.46|5095.46|5096.65|5096.65|5093.24|5093.24|0
1582125300000|2020-02-19 15:15:00|5096.96|5096.96|5096.13|5096.13|5096.96|5096.96|5091.6|5091.6|0
1582125600000|2020-02-19 15:20:00|5096.31|5096.31|5093.5|5093.5|5098.46|5098.46|5092.91|5092.91|0
1582125900000|2020-02-19 15:25:00|5093.17|5093.17|5094.11|5094.11|5094.48|5094.48|5091.24|5091.24|0
1582126200000|2020-02-19 15:30:00|5093.71|5093.71|5098.26|5098.26|5098.62|5098.62|5093.3|5093.3|0
1582126500000|2020-02-19 15:35:00|5098.66|5098.66|5097.98|5097.98|5100.1|5100.1|5096.29|5096.29|0
1582126800000|2020-02-19 15:40:00|5097.57|5097.57|5098.34|5098.34|5098.69|5098.69|5095.88|5095.88|0
1582127100000|2020-02-19 15:45:00|5097.94|5097.94|5101.53|5101.53|5101.93|5101.93|5097.34|5097.34|0
1582127400000|2020-02-19 15:50:00|5101.13|5101.13|5101.02|5101.02|5102.36|5102.36|5099.41|5099.41|0
1582127700000|2020-02-19 15:55:00|5100.62|5100.62|5100.04|5100.04|5102.2|5102.2|5099.86|5099.86|0
1582128000000|2020-02-19 16:00:00|5100.44|5100.44|5101.34|5101.34|5103.3|5103.3|5100.44|5100.44|0
1582128300000|2020-02-19 16:05:00|5101.74|5101.74|5101.41|5101.41|5102.12|5102.12|5097.7|5097.7|0
1582128600000|2020-02-19 16:10:00|5101.01|5101.01|5102.6|5102.6|5102.6|5102.6|5099.32|5099.32|0
1582128900000|2020-02-19 16:15:00|5102.73|5102.73|5105.12|5105.12|5105.29|5105.29|5102.41|5102.41|0
1582129200000|2020-02-19 16:20:00|5104.95|5104.95|5107.91|5107.91|5108.22|5108.22|5103.66|5103.66|0
1582129500000|2020-02-19 16:25:00|5107.16|5107.16|5103.55|5103.55|5107.16|5107.16|5102.92|5102.92|0
1582186500000|2020-02-20 08:15:00|5172.69|5172.69|5165.55|5165.55|5175.38|5175.38|5163.13|5163.13|0
1582186800000|2020-02-20 08:20:00|5165.01|5165.01|5169.2|5169.2|5172.47|5172.47|5165.01|5165.01|0
1582187100000|2020-02-20 08:25:00|5169.95|5169.95|5171.41|5171.41|5174.31|5174.31|5169.01|5169.01|0
1582187400000|2020-02-20 08:30:00|5171.82|5171.82|5179.36|5179.36|5179.36|5179.36|5170.07|5170.07|0
1582187700000|2020-02-20 08:35:00|5180.11|5180.11|5177.51|5177.51|5180.15|5180.15|5172.44|5172.44|0
1582188000000|2020-02-20 08:40:00|5178.26|5178.26|5181.86|5181.86|5181.86|5181.86|5177.64|5177.64|0
1582188300000|2020-02-20 08:45:00|5183.07|5183.07|5184.81|5184.81|5189.62|5189.62|5182.56|5182.56|0
1582188600000|2020-02-20 08:50:00|5185.22|5185.22|5194.05|5194.05|5198.67|5198.67|5185.22|5185.22|0
1582188900000|2020-02-20 08:55:00|5193.3|5193.3|5181.35|5181.35|5194.05|5194.05|5180.57|5180.57|0
1582189200000|2020-02-20 09:00:00|5181.16|5181.16|5181.83|5181.83|5187.11|5187.11|5177.59|5177.59|0
1582189500000|2020-02-20 09:05:00|5181.5|5181.5|5193.4|5193.4|5195.89|5195.89|5181.5|5181.5|0
1582189800000|2020-02-20 09:10:00|5191.9|5191.9|5202.67|5202.67|5204.19|5204.19|5189.3|5189.3|0
1582190100000|2020-02-20 09:15:00|5203.42|5203.42|5207.45|5207.45|5214.08|5214.08|5203.02|5203.02|0
1582190400000|2020-02-20 09:20:00|5208.66|5208.66|5199.97|5199.97|5209.83|5209.83|5199.97|5199.97|0
1582190700000|2020-02-20 09:25:00|5199.57|5199.57|5205.78|5205.78|5208.81|5208.81|5199.57|5199.57|0
1582191000000|2020-02-20 09:30:00|5204.28|5204.28|5198.99|5198.99|5204.28|5204.28|5191.36|5191.36|0
1582191300000|2020-02-20 09:35:00|5201.24|5201.24|5202.66|5202.66|5203.11|5203.11|5197.89|5197.89|0
1582191600000|2020-02-20 09:40:00|5203.06|5203.06|5203.25|5203.25|5206.45|5206.45|5202.98|5202.98|0
1582191900000|2020-02-20 09:45:00|5202.84|5202.84|5200.1|5200.1|5204.13|5204.13|5198.34|5198.34|0
1582192200000|2020-02-20 09:50:00|5199.55|5199.55|5196.49|5196.49|5200.94|5200.94|5196.25|5196.25|0
1582192500000|2020-02-20 09:55:00|5195.74|5195.74|5195.41|5195.41|5198.49|5198.49|5192.26|5192.26|0
1582192800000|2020-02-20 10:00:00|5194.66|5194.66|5201.1|5201.1|5202.37|5202.37|5194.66|5194.66|0
1582193100000|2020-02-20 10:05:00|5200.84|5200.84|5196.8|5196.8|5200.84|5200.84|5195.82|5195.82|0
1582193400000|2020-02-20 10:10:00|5196.05|5196.05|5195.31|5195.31|5197.61|5197.61|5192.14|5192.14|0
1582193700000|2020-02-20 10:15:00|5194.56|5194.56|5196.14|5196.14|5196.33|5196.33|5193.2|5193.2|0
1582194000000|2020-02-20 10:20:00|5195.96|5195.96|5189.86|5189.86|5197.98|5197.98|5187.54|5187.54|0
1582194300000|2020-02-20 10:25:00|5188.36|5188.36|5188.03|5188.03|5191.48|5191.48|5188.03|5188.03|0
1582194600000|2020-02-20 10:30:00|5185.78|5185.78|5180.97|5180.97|5187.04|5187.04|5180.97|5180.97|0
1582194900000|2020-02-20 10:35:00|5181.14|5181.14|5170.37|5170.37|5181.14|5181.14|5169.61|5169.61|0
1582195200000|2020-02-20 10:40:00|5171.12|5171.12|5168.51|5168.51|5172.62|5172.62|5168.51|5168.51|0
1582195500000|2020-02-20 10:45:00|5167.76|5167.76|5165.43|5165.43|5170.42|5170.42|5165.43|5165.43|0
1582195800000|2020-02-20 10:50:00|5165.84|5165.84|5159.6|5159.6|5166.65|5166.65|5156.75|5156.75|0
1582196100000|2020-02-20 10:55:00|5158.85|5158.85|5159.79|5159.79|5160.04|5160.04|5154.73|5154.73|0
1582196400000|2020-02-20 11:00:00|5159.61|5159.61|5163.7|5163.7|5165.96|5165.96|5159.61|5159.61|0
1582196700000|2020-02-20 11:05:00|5163.47|5163.47|5166.68|5166.68|5167.84|5167.84|5162.83|5162.83|0
1582197000000|2020-02-20 11:10:00|5167.43|5167.43|5166.16|5166.16|5168.13|5168.13|5164.42|5164.42|0
1582197300000|2020-02-20 11:15:00|5166.22|5166.22|5168.75|5168.75|5169.9|5169.9|5163.4|5163.4|0
1582197600000|2020-02-20 11:20:00|5169.5|5169.5|5169.29|5169.29|5170.65|5170.65|5164.26|5164.26|0
1582197900000|2020-02-20 11:25:00|5168.54|5168.54|5168.25|5168.25|5171.2|5171.2|5166.75|5166.75|0
1582198200000|2020-02-20 11:30:00|5168.65|5168.65|5171.52|5171.52|5171.76|5171.76|5168.65|5168.65|0
1582198500000|2020-02-20 11:35:00|5170.76|5170.76|5171.8|5171.8|5173.94|5173.94|5169.38|5169.38|0
1582198800000|2020-02-20 11:40:00|5171.39|5171.39|5176.28|5176.28|5181.84|5181.84|5171.39|5171.39|0
1582199100000|2020-02-20 11:45:00|5175.52|5175.52|5170.12|5170.12|5175.93|5175.93|5170.12|5170.12|0
1582199400000|2020-02-20 11:50:00|5168.62|5168.62|5161.89|5161.89|5169.08|5169.08|5161.14|5161.14|0
1582199700000|2020-02-20 11:55:00|5161.71|5161.71|5162.97|5162.97|5168.98|5168.98|5161.71|5161.71|0
1582200000000|2020-02-20 12:00:00|5163.23|5163.23|5166.21|5166.21|5173.95|5173.95|5161.69|5161.69|0
1582200300000|2020-02-20 12:05:00|5166.03|5166.03|5173.08|5173.08|5174.58|5174.58|5166.03|5166.03|0
1582200600000|2020-02-20 12:10:00|5172.33|5172.33|5170.19|5170.19|5172.33|5172.33|5169.49|5169.49|0
1582200900000|2020-02-20 12:15:00|5168.98|5168.98|5162.59|5162.59|5170.48|5170.48|5162.59|5162.59|0
1582201200000|2020-02-20 12:20:00|5161.84|5161.84|5165.15|5165.15|5167.31|5167.31|5161.84|5161.84|0
1582201500000|2020-02-20 12:25:00|5165.55|5165.55|5163.61|5163.61|5167|5167|5163.34|5163.34|0
1582201800000|2020-02-20 12:30:00|5163.74|5163.74|5161.19|5161.19|5165.3|5165.3|5161.19|5161.19|0
1582202100000|2020-02-20 12:35:00|5161.01|5161.01|5159.38|5159.38|5162.27|5162.27|5159.21|5159.21|0
1582202400000|2020-02-20 12:40:00|5158.97|5158.97|5159.04|5159.04|5160.71|5160.71|5158.46|5158.46|0
1582202700000|2020-02-20 12:45:00|5158.86|5158.86|5159.36|5159.36|5160.67|5160.67|5157.86|5157.86|0
1582203000000|2020-02-20 12:50:00|5158.61|5158.61|5160.61|5160.61|5160.61|5160.61|5157.86|5157.86|0
1582203300000|2020-02-20 12:55:00|5160.51|5160.51|5159.14|5159.14|5161.34|5161.34|5153.83|5153.83|0
1582203600000|2020-02-20 13:00:00|5160.64|5160.64|5158.16|5158.16|5161.29|5161.29|5157.76|5157.76|0
1582203900000|2020-02-20 13:05:00|5158.57|5158.57|5159.06|5159.06|5161.69|5161.69|5156.37|5156.37|0
1582204200000|2020-02-20 13:10:00|5159.81|5159.81|5157.45|5157.45|5160.46|5160.46|5157.45|5157.45|0
1582204500000|2020-02-20 13:15:00|5157.04|5157.04|5159.05|5159.05|5162.41|5162.41|5156.52|5156.52|0
1582204800000|2020-02-20 13:20:00|5160.56|5160.56|5167.25|5167.25|5167.65|5167.65|5159.75|5159.75|0
1582205100000|2020-02-20 13:25:00|5166.85|5166.85|5171.93|5171.93|5173.74|5173.74|5165.25|5165.25|0
1582205400000|2020-02-20 13:30:00|5171.52|5171.52|5167.46|5167.46|5176.95|5176.95|5167.46|5167.46|0
1582205700000|2020-02-20 13:35:00|5167.28|5167.28|5169.97|5169.97|5170.17|5170.17|5164.76|5164.76|0
1582206000000|2020-02-20 13:40:00|5168.36|5168.36|5171.3|5171.3|5171.71|5171.71|5166.66|5166.66|0
1582206300000|2020-02-20 13:45:00|5169.8|5169.8|5168.46|5168.46|5171.83|5171.83|5168.46|5168.46|0
1582206600000|2020-02-20 13:50:00|5168.05|5168.05|5169.56|5169.56|5170.14|5170.14|5166.68|5166.68|0
1582206900000|2020-02-20 13:55:00|5168.06|5168.06|5168.19|5168.19|5168.94|5168.94|5163.94|5163.94|0
1582207200000|2020-02-20 14:00:00|5168.03|5168.03|5166.7|5166.7|5168.66|5168.66|5164.97|5164.97|0
1582207500000|2020-02-20 14:05:00|5167.46|5167.46|5171.42|5171.42|5171.42|5171.42|5166.18|5166.18|0
1582207800000|2020-02-20 14:10:00|5171.6|5171.6|5171.95|5171.95|5172.12|5172.12|5167.52|5167.52|0
1582208100000|2020-02-20 14:15:00|5171.2|5171.2|5187.52|5187.52|5187.52|5187.52|5171.2|5171.2|0
1582208400000|2020-02-20 14:20:00|5187.42|5187.42|5190.48|5190.48|5193.48|5193.48|5186.52|5186.52|0
1582208700000|2020-02-20 14:25:00|5189.73|5189.73|5192.22|5192.22|5193.17|5193.17|5189.28|5189.28|0
1582209000000|2020-02-20 14:30:00|5191.81|5191.81|5193.05|5193.05|5194.31|5194.31|5189.5|5189.5|0
1582209300000|2020-02-20 14:35:00|5193.45|5193.45|5190.86|5190.86|5193.45|5193.45|5190.22|5190.22|0
1582209600000|2020-02-20 14:40:00|5190.81|5190.81|5190.21|5190.21|5192.32|5192.32|5186.91|5186.91|0
1582209900000|2020-02-20 14:45:00|5190.44|5190.44|5195.07|5195.07|5195.47|5195.47|5189.69|5189.69|0
1582210200000|2020-02-20 14:50:00|5195.25|5195.25|5196.55|5196.55|5199.46|5199.46|5195.25|5195.25|0
1582210500000|2020-02-20 14:55:00|5196.37|5196.37|5187.77|5187.77|5196.77|5196.77|5187.77|5187.77|0
1582210800000|2020-02-20 15:00:00|5187.01|5187.01|5189.7|5189.7|5190.23|5190.23|5184.48|5184.48|0
1582211100000|2020-02-20 15:05:00|5188.95|5188.95|5188.04|5188.04|5191.08|5191.08|5185.35|5185.35|0
1582211400000|2020-02-20 15:10:00|5189.54|5189.54|5191.56|5191.56|5191.56|5191.56|5184.79|5184.79|0
1582211700000|2020-02-20 15:15:00|5191.69|5191.69|5194.19|5194.19|5195.05|5195.05|5189.35|5189.35|0
1582212000000|2020-02-20 15:20:00|5194.44|5194.44|5185.91|5185.91|5194.44|5194.44|5185.86|5185.86|0
1582212300000|2020-02-20 15:25:00|5185.51|5185.51|5175.92|5175.92|5186.15|5186.15|5175.92|5175.92|0
1582212600000|2020-02-20 15:30:00|5175.52|5175.52|5179.35|5179.35|5182.24|5182.24|5175.52|5175.52|0
1582212900000|2020-02-20 15:35:00|5179.3|5179.3|5185.65|5185.65|5186.4|5186.4|5178.66|5178.66|0
1582213200000|2020-02-20 15:40:00|5185.25|5185.25|5186.72|5186.72|5187.47|5187.47|5184.39|5184.39|0
1582213500000|2020-02-20 15:45:00|5185.97|5185.97|5181.89|5181.89|5185.97|5185.97|5181.14|5181.14|0
1582213800000|2020-02-20 15:50:00|5181.84|5181.84|5177.13|5177.13|5183.74|5183.74|5177.13|5177.13|0
1582214100000|2020-02-20 15:55:00|5177.31|5177.31|5175.87|5175.87|5178.45|5178.45|5175.64|5175.64|0
1582214400000|2020-02-20 16:00:00|5175.99|5175.99|5172.28|5172.28|5175.99|5175.99|5171.69|5171.69|0
1582214700000|2020-02-20 16:05:00|5171.88|5171.88|5168.23|5168.23|5174.53|5174.53|5168.23|5168.23|0
1582215000000|2020-02-20 16:10:00|5168.13|5168.13|5163.35|5163.35|5168.47|5168.47|5163.35|5163.35|0
1582215300000|2020-02-20 16:15:00|5162.54|5162.54|5164.61|5164.61|5164.61|5164.61|5160.79|5160.79|0
1582215600000|2020-02-20 16:20:00|5164.21|5164.21|5159.93|5159.93|5164.21|5164.21|5158.72|5158.72|0
1582215900000|2020-02-20 16:25:00|5159.53|5159.53|5151.3|5151.3|5159.53|5159.53|5151.14|5151.14|0
1582272900000|2020-02-21 08:15:00|5143.28|5143.28|5153.03|5153.03|5155.28|5155.28|5141.78|5141.78|0
1582273200000|2020-02-21 08:20:00|5152.91|5152.91|5161.88|5161.88|5161.88|5161.88|5152.82|5152.82|0
1582273500000|2020-02-21 08:25:00|5162.63|5162.63|5153.52|5153.52|5164.47|5164.47|5153.52|5153.52|0
1582273800000|2020-02-21 08:30:00|5153.7|5153.7|5172.03|5172.03|5174.28|5174.28|5153.7|5153.7|0
1582274100000|2020-02-21 08:35:00|5174.28|5174.28|5178.83|5178.83|5181.68|5181.68|5172.72|5172.72|0
1582274400000|2020-02-21 08:40:00|5179.24|5179.24|5175.43|5175.43|5184.75|5184.75|5175.43|5175.43|0
1582274700000|2020-02-21 08:45:00|5175.62|5175.62|5171.86|5171.86|5178.06|5178.06|5171.86|5171.86|0
1582275000000|2020-02-21 08:50:00|5171.31|5171.31|5168.93|5168.93|5173.35|5173.35|5166.99|5166.99|0
1582275300000|2020-02-21 08:55:00|5168.53|5168.53|5169.75|5169.75|5170.91|5170.91|5168.18|5168.18|0
1582275600000|2020-02-21 09:00:00|5170.5|5170.5|5171.03|5171.03|5175.7|5175.7|5169.14|5169.14|0
1582275900000|2020-02-21 09:05:00|5171.43|5171.43|5174.68|5174.68|5174.78|5174.78|5170.42|5170.42|0
1582276200000|2020-02-21 09:10:00|5175.09|5175.09|5171.33|5171.33|5175.84|5175.84|5170.9|5170.9|0
1582276500000|2020-02-21 09:15:00|5171.2|5171.2|5179.44|5179.44|5179.44|5179.44|5170.55|5170.55|0
1582276800000|2020-02-21 09:20:00|5180.2|5180.2|5188.62|5188.62|5188.85|5188.85|5180.2|5180.2|0
1582277100000|2020-02-21 09:25:00|5189.03|5189.03|5179.45|5179.45|5191.28|5191.28|5179.45|5179.45|0
1582277400000|2020-02-21 09:30:00|5178.34|5178.34|5178.12|5178.12|5181.21|5181.21|5171.9|5171.9|0
1582277700000|2020-02-21 09:35:00|5177.94|5177.94|5173.47|5173.47|5178.6|5178.6|5170.28|5170.28|0
1582278000000|2020-02-21 09:40:00|5174.22|5174.22|5171.87|5171.87|5176.28|5176.28|5171.29|5171.29|0
1582278300000|2020-02-21 09:45:00|5173.89|5173.89|5167.94|5167.94|5174.43|5174.43|5167.94|5167.94|0
1582278600000|2020-02-21 09:50:00|5167.19|5167.19|5165.79|5165.79|5169.71|5169.71|5164.78|5164.78|0
1582278900000|2020-02-21 09:55:00|5165.43|5165.43|5172.24|5172.24|5172.24|5172.24|5165.43|5165.43|0
1582279200000|2020-02-21 10:00:00|5172.42|5172.42|5174.92|5174.92|5177.93|5177.93|5172.42|5172.42|0
1582279500000|2020-02-21 10:05:00|5174.52|5174.52|5181.06|5181.06|5181.06|5181.06|5174.52|5174.52|0
1582279800000|2020-02-21 10:10:00|5181.38|5181.38|5181.71|5181.71|5181.71|5181.71|5181.38|5181.38|0
1582280100000|2020-02-21 10:15:00|5182.8|5182.8|5193.59|5193.59|5193.99|5193.99|5182.62|5182.62|0
1582280400000|2020-02-21 10:20:00|5193.23|5193.23|5207.04|5207.04|5207.04|5207.04|5193.23|5193.23|0
1582280700000|2020-02-21 10:25:00|5207.79|5207.79|5212.4|5212.4|5214.89|5214.89|5207.79|5207.79|0
1582281000000|2020-02-21 10:30:00|5213.9|5213.9|5209.76|5209.76|5214.12|5214.12|5209.4|5209.4|0
1582281300000|2020-02-21 10:35:00|5211.26|5211.26|5210.41|5210.41|5216.57|5216.57|5209.26|5209.26|0
1582281600000|2020-02-21 10:40:00|5209.66|5209.66|5200.89|5200.89|5209.66|5209.66|5200.89|5200.89|0
1582281900000|2020-02-21 10:45:00|5200.14|5200.14|5195.8|5195.8|5200.85|5200.85|5195.8|5195.8|0
1582282200000|2020-02-21 10:50:00|5196.2|5196.2|5202.27|5202.27|5202.67|5202.67|5195.15|5195.15|0
1582282500000|2020-02-21 10:55:00|5201.86|5201.86|5196.96|5196.96|5201.86|5201.86|5195.93|5195.93|0
1582282800000|2020-02-21 11:00:00|5196.83|5196.83|5201.68|5201.68|5201.68|5201.68|5195.44|5195.44|0
1582283100000|2020-02-21 11:05:00|5202.43|5202.43|5193.94|5193.94|5202.43|5202.43|5193.94|5193.94|0
1582283400000|2020-02-21 11:10:00|5194.69|5194.69|5196.63|5196.63|5197.65|5197.65|5194.69|5194.69|0
1582283700000|2020-02-21 11:15:00|5196.81|5196.81|5197.59|5197.59|5197.65|5197.65|5195.6|5195.6|0
1582284000000|2020-02-21 11:20:00|5197.54|5197.54|5194.96|5194.96|5197.54|5197.54|5194.96|5194.96|0
1582284300000|2020-02-21 11:25:00|5195.71|5195.71|5195.25|5195.25|5196.64|5196.64|5193.8|5193.8|0
1582284600000|2020-02-21 11:30:00|5195.43|5195.43|5201.82|5201.82|5203.48|5203.48|5195.43|5195.43|0
1582284900000|2020-02-21 11:35:00|5201.64|5201.64|5202.4|5202.4|5202.4|5202.4|5195.45|5195.45|0
1582285200000|2020-02-21 11:40:00|5201.65|5201.65|5200.61|5200.61|5201.83|5201.83|5197.12|5197.12|0
1582285500000|2020-02-21 11:45:00|5200.2|5200.2|5199.87|5199.87|5200.95|5200.95|5198.7|5198.7|0
1582285800000|2020-02-21 11:50:00|5200.28|5200.28|5196.34|5196.34|5200.28|5200.28|5195.77|5195.77|0
1582286100000|2020-02-21 11:55:00|5195.94|5195.94|5194.23|5194.23|5195.94|5195.94|5192.5|5192.5|0
1582286400000|2020-02-21 12:00:00|5194.03|5194.03|5196.78|5196.78|5198.78|5198.78|5194.03|5194.03|0
1582286700000|2020-02-21 12:05:00|5196.65|5196.65|5197.02|5197.02|5197.61|5197.61|5193.83|5193.83|0
1582287000000|2020-02-21 12:10:00|5197.43|5197.43|5195.51|5195.51|5198.77|5198.77|5195.51|5195.51|0
1582287300000|2020-02-21 12:15:00|5195.32|5195.32|5197.79|5197.79|5198.56|5198.56|5194.97|5194.97|0
1582287600000|2020-02-21 12:20:00|5198.2|5198.2|5206.59|5206.59|5210.35|5210.35|5198.2|5198.2|0
1582287900000|2020-02-21 12:25:00|5206.72|5206.72|5209.29|5209.29|5209.29|5209.29|5206.27|5206.27|0
1582288200000|2020-02-21 12:30:00|5208.88|5208.88|5214.8|5214.8|5214.8|5214.8|5206.6|5206.6|0
1582288500000|2020-02-21 12:35:00|5214.05|5214.05|5208.16|5208.16|5214.05|5214.05|5208.16|5208.16|0
1582288800000|2020-02-21 12:40:00|5207.41|5207.41|5204.75|5204.75|5207.6|5207.6|5204.75|5204.75|0
1582289100000|2020-02-21 12:45:00|5203.94|5203.94|5197.72|5197.72|5203.94|5203.94|5197.54|5197.54|0
1582289400000|2020-02-21 12:50:00|5196.97|5196.97|5197.36|5197.36|5197.72|5197.72|5195.52|5195.52|0
1582289700000|2020-02-21 12:55:00|5196.96|5196.96|5201.37|5201.37|5204.55|5204.55|5196.92|5196.92|0
1582290000000|2020-02-21 13:00:00|5200.97|5200.97|5201.73|5201.73|5204.35|5204.35|5199.63|5199.63|0
1582290300000|2020-02-21 13:05:00|5202.49|5202.49|5205.18|5205.18|5205.55|5205.55|5201.66|5201.66|0
1582290600000|2020-02-21 13:10:00|5203.68|5203.68|5203.92|5203.92|5205.91|5205.91|5203.48|5203.48|0
1582290900000|2020-02-21 13:15:00|5204.1|5204.1|5204.04|5204.04|5206.23|5206.23|5204.04|5204.04|0
1582291200000|2020-02-21 13:20:00|5203.86|5203.86|5206.81|5206.81|5207.22|5207.22|5202.99|5202.99|0
1582291500000|2020-02-21 13:25:00|5207.22|5207.22|5208.91|5208.91|5208.91|5208.91|5207.22|5207.22|0
1582291800000|2020-02-21 13:30:00|5209.26|5209.26|5205.55|5205.55|5213.91|5213.91|5204.96|5204.96|0
1582292100000|2020-02-21 13:35:00|5206.3|5206.3|5210.52|5210.52|5210.52|5210.52|5206.08|5206.08|0
1582292400000|2020-02-21 13:40:00|5211.18|5211.18|5213.13|5213.13|5214.3|5214.3|5210.55|5210.55|0
1582292700000|2020-02-21 13:45:00|5213.32|5213.32|5212.51|5212.51|5214.92|5214.92|5211.01|5211.01|0
1582293000000|2020-02-21 13:50:00|5210.82|5210.82|5202.31|5202.31|5212.26|5212.26|5202.25|5202.25|0
1582293300000|2020-02-21 13:55:00|5201.91|5201.91|5199.99|5199.99|5202.6|5202.6|5199.42|5199.42|0
1582293600000|2020-02-21 14:00:00|5200.74|5200.74|5196.8|5196.8|5201.98|5201.98|5196.8|5196.8|0
1582293900000|2020-02-21 14:05:00|5197.55|5197.55|5192.37|5192.37|5198.33|5198.33|5191.56|5191.56|0
1582294200000|2020-02-21 14:10:00|5192.19|5192.19|5190.93|5190.93|5192.19|5192.19|5188.76|5188.76|0
1582294500000|2020-02-21 14:15:00|5190.77|5190.77|5192.8|5192.8|5192.8|5192.8|5188.76|5188.76|0
1582294800000|2020-02-21 14:20:00|5193.55|5193.55|5196.1|5196.1|5197.66|5197.66|5192.99|5192.99|0
1582295100000|2020-02-21 14:25:00|5195.98|5195.98|5189.39|5189.39|5195.98|5195.98|5188.96|5188.96|0
1582295400000|2020-02-21 14:30:00|5189.29|5189.29|5183.95|5183.95|5190.28|5190.28|5182.04|5182.04|0
1582295700000|2020-02-21 14:35:00|5184.13|5184.13|5180.49|5180.49|5184.13|5184.13|5180.25|5180.25|0
1582296000000|2020-02-21 14:40:00|5180.31|5180.31|5177.86|5177.86|5180.31|5180.31|5173.33|5173.33|0
1582296300000|2020-02-21 14:45:00|5176.36|5176.36|5167.61|5167.61|5176.36|5176.36|5166.84|5166.84|0
1582296600000|2020-02-21 14:50:00|5168.36|5168.36|5174.53|5174.53|5176.14|5176.14|5167.67|5167.67|0
1582296900000|2020-02-21 14:55:00|5174.93|5174.93|5178.76|5178.76|5179.05|5179.05|5172.27|5172.27|0
1582297200000|2020-02-21 15:00:00|5178.36|5178.36|5166.89|5166.89|5178.76|5178.76|5166.04|5166.04|0
1582297500000|2020-02-21 15:05:00|5166.71|5166.71|5176.31|5176.31|5176.31|5176.31|5166.71|5166.71|0
1582297800000|2020-02-21 15:10:00|5176.13|5176.13|5169.91|5169.91|5176.3|5176.3|5166.89|5166.89|0
1582298100000|2020-02-21 15:15:00|5168.98|5168.98|5166.48|5166.48|5171.2|5171.2|5166.13|5166.13|0
1582298400000|2020-02-21 15:20:00|5167.23|5167.23|5167.83|5167.83|5168.01|5168.01|5164.3|5164.3|0
1582298700000|2020-02-21 15:25:00|5167.65|5167.65|5165.2|5165.2|5168.87|5168.87|5164.04|5164.04|0
1582299000000|2020-02-21 15:30:00|5164.79|5164.79|5160.55|5160.55|5165.49|5165.49|5160.55|5160.55|0
1582299300000|2020-02-21 15:35:00|5160.95|5160.95|5155.38|5155.38|5161.5|5161.5|5155.38|5155.38|0
1582299600000|2020-02-21 15:40:00|5155.2|5155.2|5153.69|5153.69|5157.93|5157.93|5152.79|5152.79|0
1582299900000|2020-02-21 15:45:00|5153.75|5153.75|5152.35|5152.35|5154.9|5154.9|5148.86|5148.86|0
1582300200000|2020-02-21 15:50:00|5152.76|5152.76|5155.64|5155.64|5155.64|5155.64|5151.75|5151.75|0
1582300500000|2020-02-21 15:55:00|5156.05|5156.05|5162.4|5162.4|5163.93|5163.93|5156.05|5156.05|0
1582300800000|2020-02-21 16:00:00|5162.58|5162.58|5167.92|5167.92|5168.52|5168.52|5162.58|5162.58|0
1582301100000|2020-02-21 16:05:00|5168.67|5168.67|5166.94|5166.94|5168.67|5168.67|5165.14|5165.14|0
1582301400000|2020-02-21 16:10:00|5166.88|5166.88|5166.49|5166.49|5171.14|5171.14|5165.28|5165.28|0
1582301700000|2020-02-21 16:15:00|5166.31|5166.31|5166.52|5166.52|5168.19|5168.19|5165.37|5165.37|0
1582302000000|2020-02-21 16:20:00|5166.47|5166.47|5173.48|5173.48|5173.48|5173.48|5166.35|5166.35|0
1582302300000|2020-02-21 16:25:00|5173.43|5173.43|5168.79|5168.79|5175.06|5175.06|5168.79|5168.79|0
1582532100000|2020-02-24 08:15:00|5052.12|5052.12|5046.25|5046.25|5052.12|5052.12|5041.4|5041.4|0
1582532400000|2020-02-24 08:20:00|5045.44|5045.44|5056.66|5056.66|5056.66|5056.66|5043.88|5043.88|0
1582532700000|2020-02-24 08:25:00|5057.41|5057.41|5051.15|5051.15|5057.41|5057.41|5049.63|5049.63|0
1582533000000|2020-02-24 08:30:00|5050.42|5050.42|5028.45|5028.45|5050.42|5050.42|5027.23|5027.23|0
1582533300000|2020-02-24 08:35:00|5029.2|5029.2|5035.83|5035.83|5035.83|5035.83|5027.32|5027.32|0
1582533600000|2020-02-24 08:40:00|5036.01|5036.01|5036.74|5036.74|5038.41|5038.41|5029.98|5029.98|0
1582533900000|2020-02-24 08:45:00|5037.49|5037.49|5044.44|5044.44|5045.09|5045.09|5036.25|5036.25|0
1582534200000|2020-02-24 08:50:00|5045.19|5045.19|5046.71|5046.71|5052.6|5052.6|5042.41|5042.41|0
1582534500000|2020-02-24 08:55:00|5046.89|5046.89|5048.85|5048.85|5052.06|5052.06|5046.49|5046.49|0
1582534800000|2020-02-24 09:00:00|5048.45|5048.45|5037.41|5037.41|5051.92|5051.92|5037.41|5037.41|0
1582535100000|2020-02-24 09:05:00|5037.22|5037.22|5036.13|5036.13|5041.32|5041.32|5034.96|5034.96|0
1582535400000|2020-02-24 09:10:00|5036.94|5036.94|5035.84|5035.84|5037.36|5037.36|5032.96|5032.96|0
1582535700000|2020-02-24 09:15:00|5035.43|5035.43|5030.68|5030.68|5035.85|5035.85|5029.18|5029.18|0
1582536000000|2020-02-24 09:20:00|5029.93|5029.93|5032.27|5032.27|5033.37|5033.37|5029.27|5029.27|0
1582536300000|2020-02-24 09:25:00|5030.77|5030.77|5028.03|5028.03|5031.52|5031.52|5025.78|5025.78|0
1582536600000|2020-02-24 09:30:00|5027.63|5027.63|5029.61|5029.61|5029.61|5029.61|5023.81|5023.81|0
1582536900000|2020-02-24 09:35:00|5029.2|5029.2|5024.72|5024.72|5029.2|5029.2|5021.97|5021.97|0
1582537200000|2020-02-24 09:40:00|5024.31|5024.31|5025.06|5025.06|5025.06|5025.06|5017.26|5017.26|0
1582537500000|2020-02-24 09:45:00|5025.46|5025.46|5030.25|5030.25|5032.96|5032.96|5025.46|5025.46|0
1582537800000|2020-02-24 09:50:00|5031.05|5031.05|5031.18|5031.18|5031.18|5031.18|5026.6|5026.6|0
1582538100000|2020-02-24 09:55:00|5031.93|5031.93|5029.44|5029.44|5036.47|5036.47|5028.28|5028.28|0
1582538400000|2020-02-24 10:00:00|5029.31|5029.31|5029.91|5029.91|5030.51|5030.51|5027.65|5027.65|0
1582538700000|2020-02-24 10:05:00|5029.96|5029.96|5026.42|5026.42|5032.71|5032.71|5026.18|5026.18|0
1582539000000|2020-02-24 10:10:00|5026.05|5026.05|5025.86|5025.86|5027.78|5027.78|5025.05|5025.05|0
1582539300000|2020-02-24 10:15:00|5025.7|5025.7|5023.94|5023.94|5026.03|5026.03|5022.23|5022.23|0
1582539600000|2020-02-24 10:20:00|5023.54|5023.54|5023.31|5023.31|5024.64|5024.64|5022.04|5022.04|0
1582539900000|2020-02-24 10:25:00|5023.72|5023.72|5022.21|5022.21|5025.01|5025.01|5022.21|5022.21|0
1582540200000|2020-02-24 10:30:00|5022.96|5022.96|5015.76|5015.76|5023.77|5023.77|5015.36|5015.36|0
1582540500000|2020-02-24 10:35:00|5015.36|5015.36|5012.9|5012.9|5017.98|5017.98|5010.18|5010.18|0
1582540800000|2020-02-24 10:40:00|5013.08|5013.08|5018.13|5018.13|5020.91|5020.91|5011.58|5011.58|0
1582541100000|2020-02-24 10:45:00|5017.73|5017.73|5017.2|5017.2|5018.97|5018.97|5014.69|5014.69|0
1582541400000|2020-02-24 10:50:00|5017.6|5017.6|5020.12|5020.12|5023.88|5023.88|5017.47|5017.47|0
1582541700000|2020-02-24 10:55:00|5020.25|5020.25|5018.48|5018.48|5020.34|5020.34|5018.09|5018.09|0
1582542000000|2020-02-24 11:00:00|5018.89|5018.89|5021.31|5021.31|5021.73|5021.73|5018.01|5018.01|0
1582542300000|2020-02-24 11:05:00|5021.61|5021.61|5018.14|5018.14|5021.89|5021.89|5017.73|5017.73|0
1582542600000|2020-02-24 11:10:00|5017.33|5017.33|5028.29|5028.29|5028.42|5028.42|5016.13|5016.13|0
1582542900000|2020-02-24 11:15:00|5028.1|5028.1|5019.72|5019.72|5028.1|5028.1|5017.27|5017.27|0
1582543200000|2020-02-24 11:20:00|5018.97|5018.97|5014.88|5014.88|5020.72|5020.72|5014.88|5014.88|0
1582543500000|2020-02-24 11:25:00|5014.49|5014.49|5018.06|5018.06|5019.22|5019.22|5013.18|5013.18|0
1582543800000|2020-02-24 11:30:00|5017.31|5017.31|5016.48|5016.48|5017.31|5017.31|5015.05|5015.05|0
1582544100000|2020-02-24 11:35:00|5016.3|5016.3|5023.35|5023.35|5023.35|5023.35|5015.55|5015.55|0
1582544400000|2020-02-24 11:40:00|5023.17|5023.17|5020.85|5020.85|5025.17|5025.17|5019.87|5019.87|0
1582544700000|2020-02-24 11:45:00|5021.25|5021.25|5025.64|5025.64|5025.64|5025.64|5021.25|5021.25|0
1582545000000|2020-02-24 11:50:00|5026.17|5026.17|5033.68|5033.68|5033.68|5033.68|5025.08|5025.08|0
1582545300000|2020-02-24 11:55:00|5032.93|5032.93|5032.41|5032.41|5033.73|5033.73|5029.99|5029.99|0
1582545600000|2020-02-24 12:00:00|5034.66|5034.66|5041.33|5041.33|5041.66|5041.66|5033.91|5033.91|0
1582545900000|2020-02-24 12:05:00|5041.51|5041.51|5045.81|5045.81|5045.81|5045.81|5041.47|5041.47|0
1582546200000|2020-02-24 12:10:00|5044.31|5044.31|5042.39|5042.39|5044.58|5044.58|5042.06|5042.06|0
1582546500000|2020-02-24 12:15:00|5042.79|5042.79|5043.07|5043.07|5043.2|5043.2|5040.15|5040.15|0
1582546800000|2020-02-24 12:20:00|5043.2|5043.2|5042.75|5042.75|5045.19|5045.19|5041.3|5041.3|0
1582547100000|2020-02-24 12:25:00|5041.82|5041.82|5045.75|5045.75|5046.16|5046.16|5041.82|5041.82|0
1582547400000|2020-02-24 12:30:00|5044.25|5044.25|5042.45|5042.45|5044.25|5044.25|5040.63|5040.63|0
1582547700000|2020-02-24 12:35:00|5042.05|5042.05|5036.99|5036.99|5042.05|5042.05|5036.95|5036.95|0
1582548000000|2020-02-24 12:40:00|5036.81|5036.81|5037.02|5037.02|5038.23|5038.23|5034.51|5034.51|0
1582548300000|2020-02-24 12:45:00|5037.08|5037.08|5036.08|5036.08|5037.48|5037.48|5035.51|5035.51|0
1582548600000|2020-02-24 12:50:00|5036.34|5036.34|5031.92|5031.92|5037.22|5037.22|5031.92|5031.92|0
1582548900000|2020-02-24 12:55:00|5032.67|5032.67|5033.11|5033.11|5033.52|5033.52|5030.68|5030.68|0
1582549200000|2020-02-24 13:00:00|5032.71|5032.71|5032.71|5032.71|5035.79|5035.79|5032.43|5032.43|0
1582549500000|2020-02-24 13:05:00|5032.53|5032.53|5033.07|5033.07|5033.55|5033.55|5032.14|5032.14|0
1582549800000|2020-02-24 13:10:00|5032.67|5032.67|5036.54|5036.54|5036.54|5036.54|5032.61|5032.61|0
1582550100000|2020-02-24 13:15:00|5036.73|5036.73|5031.59|5031.59|5036.73|5036.73|5031.59|5031.59|0
1582550400000|2020-02-24 13:20:00|5031.43|5031.43|5031.25|5031.25|5032.72|5032.72|5028.43|5028.43|0
1582550700000|2020-02-24 13:25:00|5031.66|5031.66|5029.64|5029.64|5031.66|5031.66|5026.89|5026.89|0
1582551000000|2020-02-24 13:30:00|5030.05|5030.05|5022.88|5022.88|5031.26|5031.26|5022.13|5022.13|0
1582551300000|2020-02-24 13:35:00|5022.13|5022.13|5027.92|5027.92|5028.08|5028.08|5020.62|5020.62|0
1582551600000|2020-02-24 13:40:00|5027.17|5027.17|5029.45|5029.45|5029.45|5029.45|5024.35|5024.35|0
1582551900000|2020-02-24 13:45:00|5029.81|5029.81|5025.53|5025.53|5030.11|5030.11|5024.19|5024.19|0
1582552200000|2020-02-24 13:50:00|5025.12|5025.12|5020.15|5020.15|5025.24|5025.24|5018.81|5018.81|0
1582552500000|2020-02-24 13:55:00|5020.56|5020.56|5022.18|5022.18|5023.28|5023.28|5020.56|5020.56|0
1582552800000|2020-02-24 14:00:00|5022.93|5022.93|5021.92|5021.92|5025.18|5025.18|5021.92|5021.92|0
1582553100000|2020-02-24 14:05:00|5021.86|5021.86|5017.31|5017.31|5023.24|5023.24|5015.22|5015.22|0
1582553400000|2020-02-24 14:10:00|5016.56|5016.56|5015.29|5015.29|5018.22|5018.22|5012.5|5012.5|0
1582553700000|2020-02-24 14:15:00|5015.46|5015.46|5017.94|5017.94|5019.04|5019.04|5014.8|5014.8|0
1582554000000|2020-02-24 14:20:00|5017.54|5017.54|5011.96|5011.96|5017.54|5017.54|5011.96|5011.96|0
1582554300000|2020-02-24 14:25:00|5012.14|5012.14|5012.71|5012.71|5015.49|5015.49|5010.34|5010.34|0
1582554600000|2020-02-24 14:30:00|5011.96|5011.96|5031.92|5031.92|5032.86|5032.86|5011.77|5011.77|0
1582554900000|2020-02-24 14:35:00|5032.1|5032.1|5036.02|5036.02|5036.77|5036.77|5030.22|5030.22|0
1582555200000|2020-02-24 14:40:00|5035.27|5035.27|5030.91|5030.91|5035.27|5035.27|5021.85|5021.85|0
1582555500000|2020-02-24 14:45:00|5031.38|5031.38|5030.34|5030.34|5033.54|5033.54|5030.06|5030.06|0
1582555800000|2020-02-24 14:50:00|5030.52|5030.52|5039.65|5039.65|5040.37|5040.37|5029.77|5029.77|0
1582556100000|2020-02-24 14:55:00|5038.89|5038.89|5034.97|5034.97|5038.89|5038.89|5029.55|5029.55|0
1582556400000|2020-02-24 15:00:00|5034.22|5034.22|5037.18|5037.18|5038.16|5038.16|5034.05|5034.05|0
1582556700000|2020-02-24 15:05:00|5036.43|5036.43|5039.24|5039.24|5040.93|5040.93|5035.62|5035.62|0
1582557000000|2020-02-24 15:10:00|5038.84|5038.84|5043.42|5043.42|5043.42|5043.42|5036.93|5036.93|0
1582557300000|2020-02-24 15:15:00|5043.01|5043.01|5044.06|5044.06|5045.55|5045.55|5040.43|5040.43|0
1582557600000|2020-02-24 15:20:00|5043.31|5043.31|5038.65|5038.65|5043.31|5043.31|5037.85|5037.85|0
1582557900000|2020-02-24 15:25:00|5039.41|5039.41|5038.79|5038.79|5039.76|5039.76|5037.48|5037.48|0
1582558200000|2020-02-24 15:30:00|5038.04|5038.04|5038.82|5038.82|5040.2|5040.2|5035.92|5035.92|0
1582558500000|2020-02-24 15:35:00|5038.56|5038.56|5042.46|5042.46|5043.94|5043.94|5038.56|5038.56|0
1582558800000|2020-02-24 15:40:00|5042.4|5042.4|5042.71|5042.71|5042.71|5042.71|5035.97|5035.97|0
1582559100000|2020-02-24 15:45:00|5041.9|5041.9|5048.71|5048.71|5049.46|5049.46|5040.95|5040.95|0
1582559400000|2020-02-24 15:50:00|5048.9|5048.9|5044.08|5044.08|5051.17|5051.17|5044.08|5044.08|0
1582559700000|2020-02-24 15:55:00|5043.72|5043.72|5050.72|5050.72|5051.04|5051.04|5041.93|5041.93|0
1582560000000|2020-02-24 16:00:00|5049.97|5049.97|5042.65|5042.65|5050.43|5050.43|5041.65|5041.65|0
1582560300000|2020-02-24 16:05:00|5042.47|5042.47|5053.52|5053.52|5054.34|5054.34|5041.54|5041.54|0
1582560600000|2020-02-24 16:10:00|5052.77|5052.77|5053.86|5053.86|5053.95|5053.95|5050.31|5050.31|0
1582560900000|2020-02-24 16:15:00|5053.45|5053.45|5055.94|5055.94|5056.75|5056.75|5053.42|5053.42|0
1582561200000|2020-02-24 16:20:00|5056|5056|5054.31|5054.31|5059.37|5059.37|5051.98|5051.98|0
1582561500000|2020-02-24 16:25:00|5054.49|5054.49|5049.06|5049.06|5055.37|5055.37|5049.06|5049.06|0
1582618500000|2020-02-25 08:15:00|5047.74|5047.74|5038.2|5038.2|5047.74|5047.74|5034.89|5034.89|0
1582618800000|2020-02-25 08:20:00|5036.99|5036.99|5047.63|5047.63|5048.62|5048.62|5036.99|5036.99|0
1582619100000|2020-02-25 08:25:00|5046.52|5046.52|5034.04|5034.04|5048.34|5048.34|5034.04|5034.04|0
1582619400000|2020-02-25 08:30:00|5033.86|5033.86|5051.46|5051.46|5051.46|5051.46|5033.51|5033.51|0
1582619700000|2020-02-25 08:35:00|5052.21|5052.21|5050.75|5050.75|5055.25|5055.25|5050.34|5050.34|0
1582620000000|2020-02-25 08:40:00|5051.15|5051.15|5041.03|5041.03|5052.92|5052.92|5041.03|5041.03|0
1582620300000|2020-02-25 08:45:00|5040.49|5040.49|5043.15|5043.15|5047.38|5047.38|5038.57|5038.57|0
1582620600000|2020-02-25 08:50:00|5043.95|5043.95|5038.89|5038.89|5048.67|5048.67|5038.89|5038.89|0
1582620900000|2020-02-25 08:55:00|5038.08|5038.08|5039.58|5039.58|5043.81|5043.81|5037|5037|0
1582621200000|2020-02-25 09:00:00|5039.18|5039.18|5037.91|5037.91|5048.07|5048.07|5037.16|5037.16|0
1582621500000|2020-02-25 09:05:00|5037|5037|5035.84|5035.84|5037.18|5037.18|5030.87|5030.87|0
1582621800000|2020-02-25 09:10:00|5035.44|5035.44|5036.93|5036.93|5039.36|5039.36|5034.32|5034.32|0
1582622100000|2020-02-25 09:15:00|5037.33|5037.33|5040.7|5040.7|5042.96|5042.96|5037.33|5037.33|0
1582622400000|2020-02-25 09:20:00|5041.25|5041.25|5037.63|5037.63|5041.25|5041.25|5035.34|5035.34|0
1582622700000|2020-02-25 09:25:00|5036.88|5036.88|5038.97|5038.97|5043.37|5043.37|5036.88|5036.88|0
1582623000000|2020-02-25 09:30:00|5038.43|5038.43|5033.34|5033.34|5040.31|5040.31|5033.05|5033.05|0
1582623300000|2020-02-25 09:35:00|5034.09|5034.09|5030.12|5030.12|5034.49|5034.49|5030.12|5030.12|0
1582623600000|2020-02-25 09:40:00|5029.72|5029.72|5032.73|5032.73|5035.33|5035.33|5027.53|5027.53|0
1582623900000|2020-02-25 09:45:00|5032.33|5032.33|5028.04|5028.04|5033.15|5033.15|5026.66|5026.66|0
1582624200000|2020-02-25 09:50:00|5028.15|5028.15|5025.69|5025.69|5030.58|5030.58|5020.12|5020.12|0
1582624500000|2020-02-25 09:55:00|5025.29|5025.29|5020.62|5020.62|5026.54|5026.54|5020.62|5020.62|0
1582624800000|2020-02-25 10:00:00|5019.81|5019.81|5017.97|5017.97|5023.62|5023.62|5016.98|5016.98|0
1582625100000|2020-02-25 10:05:00|5017.22|5017.22|5005.84|5005.84|5017.22|5017.22|5005.78|5005.78|0
1582625400000|2020-02-25 10:10:00|5006.59|5006.59|5011.99|5011.99|5013.07|5013.07|5005.84|5005.84|0
1582625700000|2020-02-25 10:15:00|5012.9|5012.9|5012.44|5012.44|5015.63|5015.63|5011.65|5011.65|0
1582626000000|2020-02-25 10:20:00|5012.81|5012.81|5008.49|5008.49|5016.73|5016.73|5007.85|5007.85|0
1582626300000|2020-02-25 10:25:00|5009.24|5009.24|5003.93|5003.93|5009.24|5009.24|5003.18|5003.18|0
1582626600000|2020-02-25 10:30:00|5003.18|5003.18|4999.9|4999.9|5003.18|5003.18|4995.78|4995.78|0
1582626900000|2020-02-25 10:35:00|5000.66|5000.66|4998.28|4998.28|5002.85|5002.85|4998.16|4998.16|0
1582627200000|2020-02-25 10:40:00|4997.47|4997.47|4997.96|4997.96|4999.44|4999.44|4996.69|4996.69|0
1582627500000|2020-02-25 10:45:00|4997.56|4997.56|4989.78|4989.78|4997.56|4997.56|4986.84|4986.84|0
1582627800000|2020-02-25 10:50:00|4989.38|4989.38|4993.47|4993.47|4993.47|4993.47|4989.38|4989.38|0
1582628100000|2020-02-25 10:55:00|4994.01|4994.01|4993.09|4993.09|4995.16|4995.16|4990.77|4990.77|0
1582628400000|2020-02-25 11:00:00|4992.73|4992.73|4988.52|4988.52|4992.73|4992.73|4987.71|4987.71|0
1582628700000|2020-02-25 11:05:00|4988.58|4988.58|4981.15|4981.15|4989.44|4989.44|4981.15|4981.15|0
1582629000000|2020-02-25 11:10:00|4981.21|4981.21|4989.56|4989.56|4989.56|4989.56|4979.31|4979.31|0
1582629300000|2020-02-25 11:15:00|4989.75|4989.75|4987.2|4987.2|4990.52|4990.52|4985.82|4985.82|0
1582629600000|2020-02-25 11:20:00|4986.45|4986.45|4975.2|4975.2|4986.45|4986.45|4975.2|4975.2|0
1582629900000|2020-02-25 11:25:00|4974.65|4974.65|4982.48|4982.48|4982.48|4982.48|4971.94|4971.94|0
1582630200000|2020-02-25 11:30:00|4981.73|4981.73|4989.75|4989.75|4990.51|4990.51|4979.7|4979.7|0
1582630500000|2020-02-25 11:35:00|4990.08|4990.08|4991.01|4991.01|4993.39|4993.39|4990.05|4990.05|0
1582630800000|2020-02-25 11:40:00|4990.61|4990.61|4993.11|4993.11|4996.15|4996.15|4988.34|4988.34|0
1582631100000|2020-02-25 11:45:00|4994.02|4994.02|4997.9|4997.9|4999.09|4999.09|4992.89|4992.89|0
1582631400000|2020-02-25 11:50:00|4998.08|4998.08|4990.86|4990.86|4998.2|4998.2|4990.86|4990.86|0
1582631700000|2020-02-25 11:55:00|4990.11|4990.11|4983.11|4983.11|4990.11|4990.11|4982.72|4982.72|0
1582632000000|2020-02-25 12:00:00|4985.11|4985.11|4983.09|4983.09|4985.14|4985.14|4980.18|4980.18|0
1582632300000|2020-02-25 12:05:00|4983.84|4983.84|4984.37|4984.37|4987.19|4987.19|4982.57|4982.57|0
1582632600000|2020-02-25 12:10:00|4983.97|4983.97|4985.59|4985.59|4985.59|4985.59|4981.88|4981.88|0
1582632900000|2020-02-25 12:15:00|4984.84|4984.84|4987.5|4987.5|4987.5|4987.5|4983.31|4983.31|0
1582633200000|2020-02-25 12:20:00|4986.75|4986.75|4989.1|4989.1|4990.65|4990.65|4983.57|4983.57|0
1582633500000|2020-02-25 12:25:00|4988.35|4988.35|4990.59|4990.59|4994.06|4994.06|4987.69|4987.69|0
1582633800000|2020-02-25 12:30:00|4991.34|4991.34|4988.39|4988.39|4991.71|4991.71|4987.28|4987.28|0
1582634100000|2020-02-25 12:35:00|4988.23|4988.23|5001.6|5001.6|5001.6|5001.6|4988.23|4988.23|0
1582634400000|2020-02-25 12:40:00|5001.78|5001.78|4996.28|4996.28|5001.78|5001.78|4995.88|4995.88|0
1582634700000|2020-02-25 12:45:00|4996.69|4996.69|4997.54|4997.54|4997.6|4997.6|4993.32|4993.32|0
1582635000000|2020-02-25 12:50:00|4996.79|4996.79|5003|5003|5003|5003|4994.24|4994.24|0
1582635300000|2020-02-25 12:55:00|5002.82|5002.82|4995.3|4995.3|5002.82|5002.82|4994.78|4994.78|0
1582635600000|2020-02-25 13:00:00|4994.18|4994.18|4995.63|4995.63|4997.25|4997.25|4994.18|4994.18|0
1582635900000|2020-02-25 13:05:00|4995.81|4995.81|4997.11|4997.11|5000.65|5000.65|4995.63|4995.63|0
1582636200000|2020-02-25 13:10:00|4996.36|4996.36|4994.35|4994.35|5000.96|5000.96|4993.95|4993.95|0
1582636500000|2020-02-25 13:15:00|4993.6|4993.6|4987.62|4987.62|4993.6|4993.6|4987.59|4987.59|0
1582636800000|2020-02-25 13:20:00|4987.29|4987.29|4979.69|4979.69|4987.29|4987.29|4979.48|4979.48|0
1582637100000|2020-02-25 13:25:00|4979.33|4979.33|4972.49|4972.49|4979.33|4979.33|4970.84|4970.84|0
1582637400000|2020-02-25 13:30:00|4972.08|4972.08|4972.65|4972.65|4973.18|4973.18|4967.96|4967.96|0
1582637700000|2020-02-25 13:35:00|4974.15|4974.15|4977.53|4977.53|4977.53|4977.53|4973.94|4973.94|0
1582638000000|2020-02-25 13:40:00|4977.35|4977.35|4975.76|4975.76|4978.15|4978.15|4975.24|4975.24|0
1582638300000|2020-02-25 13:45:00|4975.6|4975.6|4976.1|4976.1|4976.42|4976.42|4974.14|4974.14|0
1582638600000|2020-02-25 13:50:00|4975.93|4975.93|4980.01|4980.01|4980.76|4980.76|4975.35|4975.35|0
1582638900000|2020-02-25 13:55:00|4980.41|4980.41|4983.86|4983.86|4985.19|4985.19|4980.41|4980.41|0
1582639200000|2020-02-25 14:00:00|4983.05|4983.05|4983.26|4983.26|4984.31|4984.31|4982.27|4982.27|0
1582639500000|2020-02-25 14:05:00|4983.38|4983.38|4979.37|4979.37|4983.49|4983.49|4979.02|4979.02|0
1582639800000|2020-02-25 14:10:00|4979.55|4979.55|4981.79|4981.79|4982.75|4982.75|4979.55|4979.55|0
1582640100000|2020-02-25 14:15:00|4981.97|4981.97|4985.78|4985.78|4986.74|4986.74|4981.97|4981.97|0
1582640400000|2020-02-25 14:20:00|4985.67|4985.67|4974.46|4974.46|4985.67|4985.67|4974.46|4974.46|0
1582640700000|2020-02-25 14:25:00|4973.71|4973.71|4971.36|4971.36|4973.71|4973.71|4969.12|4969.12|0
1582641000000|2020-02-25 14:30:00|4971.18|4971.18|4957.82|4957.82|4971.63|4971.63|4957.82|4957.82|0
1582641300000|2020-02-25 14:35:00|4957.88|4957.88|4958.55|4958.55|4963.38|4963.38|4957.1|4957.1|0
1582641600000|2020-02-25 14:40:00|4958.37|4958.37|4948.89|4948.89|4958.37|4958.37|4948.62|4948.62|0
1582641900000|2020-02-25 14:45:00|4948.14|4948.14|4943.32|4943.32|4948.78|4948.78|4940.77|4940.77|0
1582642200000|2020-02-25 14:50:00|4943.14|4943.14|4951.26|4951.26|4951.44|4951.44|4939.54|4939.54|0
1582642500000|2020-02-25 14:55:00|4950.72|4950.72|4951.91|4951.91|4952.93|4952.93|4945.42|4945.42|0
1582642800000|2020-02-25 15:00:00|4950.7|4950.7|4939.28|4939.28|4951.39|4951.39|4937.05|4937.05|0
1582643100000|2020-02-25 15:05:00|4940.19|4940.19|4944.46|4944.46|4947.68|4947.68|4940.19|4940.19|0
1582643400000|2020-02-25 15:10:00|4943.71|4943.71|4937.83|4937.83|4943.84|4943.84|4937.21|4937.21|0
1582643700000|2020-02-25 15:15:00|4937.65|4937.65|4933.5|4933.5|4941.29|4941.29|4932.43|4932.43|0
1582644000000|2020-02-25 15:20:00|4933.32|4933.32|4924.48|4924.48|4934.74|4934.74|4924.36|4924.36|0
1582644300000|2020-02-25 15:25:00|4924.08|4924.08|4907.72|4907.72|4924.08|4924.08|4905.36|4905.36|0
1582644600000|2020-02-25 15:30:00|4907.83|4907.83|4902.04|4902.04|4910.03|4910.03|4898.6|4898.6|0
1582644900000|2020-02-25 15:35:00|4901.75|4901.75|4911.01|4911.01|4911.18|4911.18|4897.16|4897.16|0
1582645200000|2020-02-25 15:40:00|4910.2|4910.2|4914.71|4914.71|4916.03|4916.03|4907.53|4907.53|0
1582645500000|2020-02-25 15:45:00|4914.31|4914.31|4906.17|4906.17|4916.45|4916.45|4906.17|4906.17|0
1582645800000|2020-02-25 15:50:00|4906.72|4906.72|4905.6|4905.6|4906.72|4906.72|4900.34|4900.34|0
1582646100000|2020-02-25 15:55:00|4906.01|4906.01|4909.65|4909.65|4912.44|4912.44|4902.01|4902.01|0
1582646400000|2020-02-25 16:00:00|4910.4|4910.4|4907.42|4907.42|4915.62|4915.62|4906.42|4906.42|0
1582646700000|2020-02-25 16:05:00|4907.6|4907.6|4898.6|4898.6|4913.61|4913.61|4897.94|4897.94|0
1582647000000|2020-02-25 16:10:00|4897.85|4897.85|4896.5|4896.5|4903.81|4903.81|4896.5|4896.5|0
1582647300000|2020-02-25 16:15:00|4895.75|4895.75|4889.23|4889.23|4895.75|4895.75|4888.52|4888.52|0
1582647600000|2020-02-25 16:20:00|4888.48|4888.48|4884.06|4884.06|4888.94|4888.94|4882.35|4882.35|0
1582647900000|2020-02-25 16:25:00|4884|4884|4890.54|4890.54|4893.69|4893.69|4883.37|4883.37|0
1582704900000|2020-02-26 08:15:00|4869.05|4869.05|4868.17|4868.17|4877.11|4877.11|4866.41|4866.41|0
1582705200000|2020-02-26 08:20:00|4869.34|4869.34|4873.85|4873.85|4880.05|4880.05|4869.34|4869.34|0
1582705500000|2020-02-26 08:25:00|4873.1|4873.1|4863.59|4863.59|4873.99|4873.99|4863.59|4863.59|0
1582705800000|2020-02-26 08:30:00|4864.4|4864.4|4872.72|4872.72|4875.47|4875.47|4864.4|4864.4|0
1582706100000|2020-02-26 08:35:00|4873.12|4873.12|4863.8|4863.8|4874.82|4874.82|4863.8|4863.8|0
1582706400000|2020-02-26 08:40:00|4864.55|4864.55|4852.11|4852.11|4865.67|4865.67|4849.1|4849.1|0
1582706700000|2020-02-26 08:45:00|4851.35|4851.35|4844.85|4844.85|4853.63|4853.63|4842.4|4842.4|0
1582707000000|2020-02-26 08:50:00|4845.25|4845.25|4846.29|4846.29|4854.88|4854.88|4841.91|4841.91|0
1582707300000|2020-02-26 08:55:00|4847.04|4847.04|4849.05|4849.05|4849.46|4849.46|4844.12|4844.12|0
1582707600000|2020-02-26 09:00:00|4849.8|4849.8|4839.03|4839.03|4851.49|4851.49|4837.46|4837.46|0
1582707900000|2020-02-26 09:05:00|4839.78|4839.78|4823.55|4823.55|4840.28|4840.28|4820.87|4820.87|0
1582708200000|2020-02-26 09:10:00|4823.14|4823.14|4827.98|4827.98|4827.98|4827.98|4810.78|4810.78|0
1582708500000|2020-02-26 09:15:00|4828.73|4828.73|4844.99|4844.99|4846.61|4846.61|4828.73|4828.73|0
1582708800000|2020-02-26 09:20:00|4844.58|4844.58|4839.79|4839.79|4844.58|4844.58|4832.41|4832.41|0
1582709100000|2020-02-26 09:25:00|4839.61|4839.61|4844.72|4844.72|4845.08|4845.08|4836.42|4836.42|0
1582709400000|2020-02-26 09:30:00|4845.52|4845.52|4858.96|4858.96|4858.96|4858.96|4844.48|4844.48|0
1582709700000|2020-02-26 09:35:00|4858.56|4858.56|4870.64|4870.64|4872.62|4872.62|4857.1|4857.1|0
1582710000000|2020-02-26 09:40:00|4870.34|4870.34|4875.24|4875.24|4883.89|4883.89|4868.91|4868.91|0
1582710300000|2020-02-26 09:45:00|4876.39|4876.39|4874.88|4874.88|4881.46|4881.46|4873.82|4873.82|0
1582710600000|2020-02-26 09:50:00|4875.25|4875.25|4880.93|4880.93|4884.99|4884.99|4872.6|4872.6|0
1582710900000|2020-02-26 09:55:00|4880.53|4880.53|4875.99|4875.99|4881.27|4881.27|4875.38|4875.38|0
1582711200000|2020-02-26 10:00:00|4876.74|4876.74|4881.29|4881.29|4882.14|4882.14|4874.87|4874.87|0
1582711500000|2020-02-26 10:05:00|4882.09|4882.09|4887.04|4887.04|4887.45|4887.45|4882.09|4882.09|0
1582711800000|2020-02-26 10:10:00|4886.64|4886.64|4881.12|4881.12|4889.25|4889.25|4880.36|4880.36|0
1582712100000|2020-02-26 10:15:00|4881.52|4881.52|4879.76|4879.76|4886.03|4886.03|4879.76|4879.76|0
1582712400000|2020-02-26 10:20:00|4879.35|4879.35|4876.75|4876.75|4884.11|4884.11|4875.13|4875.13|0
1582712700000|2020-02-26 10:25:00|4875.25|4875.25|4880.45|4880.45|4882.15|4882.15|4873.94|4873.94|0
1582713000000|2020-02-26 10:30:00|4880.04|4880.04|4886.3|4886.3|4887.1|4887.1|4875.91|4875.91|0
1582713300000|2020-02-26 10:35:00|4885.89|4885.89|4880.19|4880.19|4887.63|4887.63|4879.01|4879.01|0
1582713600000|2020-02-26 10:40:00|4879.79|4879.79|4881.48|4881.48|4882.39|4882.39|4876.3|4876.3|0
1582713900000|2020-02-26 10:45:00|4881.88|4881.88|4867.28|4867.28|4881.88|4881.88|4866.12|4866.12|0
1582714200000|2020-02-26 10:50:00|4867.08|4867.08|4855.51|4855.51|4867.08|4867.08|4855.51|4855.51|0
1582714500000|2020-02-26 10:55:00|4855.62|4855.62|4847.93|4847.93|4855.62|4855.62|4847.22|4847.22|0
1582714800000|2020-02-26 11:00:00|4847.81|4847.81|4853.84|4853.84|4853.84|4853.84|4847.81|4847.81|0
1582715100000|2020-02-26 11:05:00|4854.59|4854.59|4860.69|4860.69|4863.16|4863.16|4854.58|4854.58|0
1582715400000|2020-02-26 11:10:00|4859.88|4859.88|4863.47|4863.47|4865.43|4865.43|4857.34|4857.34|0
1582715700000|2020-02-26 11:15:00|4864.22|4864.22|4862.06|4862.06|4866.39|4866.39|4859.78|4859.78|0
1582716000000|2020-02-26 11:20:00|4862.47|4862.47|4867.63|4867.63|4873.69|4873.69|4862.47|4862.47|0
1582716300000|2020-02-26 11:25:00|4868.38|4868.38|4875.63|4875.63|4877.89|4877.89|4867.63|4867.63|0
1582716600000|2020-02-26 11:30:00|4875.23|4875.23|4873.47|4873.47|4879.86|4879.86|4873.47|4873.47|0
1582716900000|2020-02-26 11:35:00|4873.87|4873.87|4878.27|4878.27|4878.68|4878.68|4873.18|4873.18|0
1582717200000|2020-02-26 11:40:00|4878.46|4878.46|4879.03|4879.03|4881.76|4881.76|4876.44|4876.44|0
1582717500000|2020-02-26 11:45:00|4878.28|4878.28|4872.17|4872.17|4878.28|4878.28|4871.99|4871.99|0
1582717800000|2020-02-26 11:50:00|4872.58|4872.58|4868.26|4868.26|4874.23|4874.23|4867.9|4867.9|0
1582718100000|2020-02-26 11:55:00|4868.63|4868.63|4863.84|4863.84|4871.65|4871.65|4863.84|4863.84|0
1582718400000|2020-02-26 12:00:00|4865.46|4865.46|4866.24|4866.24|4870.58|4870.58|4863.31|4863.31|0
1582718700000|2020-02-26 12:05:00|4866.64|4866.64|4877.56|4877.56|4877.56|4877.56|4865.85|4865.85|0
1582719000000|2020-02-26 12:10:00|4877.97|4877.97|4871.52|4871.52|4878.43|4878.43|4871.52|4871.52|0
1582719300000|2020-02-26 12:15:00|4871.11|4871.11|4867.13|4867.13|4874.18|4874.18|4867.13|4867.13|0
1582719600000|2020-02-26 12:20:00|4866.73|4866.73|4861.74|4861.74|4866.73|4866.73|4861.74|4861.74|0
1582719900000|2020-02-26 12:25:00|4863.24|4863.24|4861.57|4861.57|4864|4864|4857.89|4857.89|0
1582720200000|2020-02-26 12:30:00|4860.76|4860.76|4852|4852|4860.76|4860.76|4852|4852|0
1582720500000|2020-02-26 12:35:00|4852.73|4852.73|4853.03|4853.03|4854.01|4854.01|4850.37|4850.37|0
1582720800000|2020-02-26 12:40:00|4853.39|4853.39|4855.64|4855.64|4858.69|4858.69|4852.34|4852.34|0
1582721100000|2020-02-26 12:45:00|4855.82|4855.82|4858.33|4858.33|4858.73|4858.73|4853.71|4853.71|0
1582721400000|2020-02-26 12:50:00|4859.08|4859.08|4863.6|4863.6|4866.21|4866.21|4859.08|4859.08|0
1582721700000|2020-02-26 12:55:00|4863.42|4863.42|4862.96|4862.96|4863.42|4863.42|4858.69|4858.69|0
1582722000000|2020-02-26 13:00:00|4863.71|4863.71|4862.1|4862.1|4864.48|4864.48|4861.11|4861.11|0
1582722300000|2020-02-26 13:05:00|4862.2|4862.2|4857.27|4857.27|4862.2|4862.2|4856.62|4856.62|0
1582722600000|2020-02-26 13:10:00|4857.09|4857.09|4853.06|4853.06|4857.09|4857.09|4851.83|4851.83|0
1582722900000|2020-02-26 13:15:00|4853.46|4853.46|4856.37|4856.37|4856.37|4856.37|4845.96|4845.96|0
1582723200000|2020-02-26 13:20:00|4856.31|4856.31|4864.46|4864.46|4864.46|4864.46|4856.14|4856.14|0
1582723500000|2020-02-26 13:25:00|4864.86|4864.86|4870.9|4870.9|4870.9|4870.9|4864.36|4864.36|0
1582723800000|2020-02-26 13:30:00|4871.08|4871.08|4875.26|4875.26|4875.26|4875.26|4869.52|4869.52|0
1582724100000|2020-02-26 13:35:00|4874.86|4874.86|4879.38|4879.38|4884.07|4884.07|4873.93|4873.93|0
1582724400000|2020-02-26 13:40:00|4878.98|4878.98|4869.81|4869.81|4878.98|4878.98|4869.81|4869.81|0
1582724700000|2020-02-26 13:45:00|4869.06|4869.06|4863.78|4863.78|4869.99|4869.99|4863.78|4863.78|0
1582725000000|2020-02-26 13:50:00|4864.59|4864.59|4864.01|4864.01|4865.34|4865.34|4862|4862|0
1582725300000|2020-02-26 13:55:00|4864.82|4864.82|4864.19|4864.19|4864.82|4864.82|4858.35|4858.35|0
1582725600000|2020-02-26 14:00:00|4864.94|4864.94|4866.1|4866.1|4868.93|4868.93|4862.97|4862.97|0
1582725900000|2020-02-26 14:05:00|4865.35|4865.35|4867.02|4867.02|4867.02|4867.02|4860.86|4860.86|0
1582726200000|2020-02-26 14:10:00|4867.77|4867.77|4867.18|4867.18|4869.22|4869.22|4865.18|4865.18|0
1582726500000|2020-02-26 14:15:00|4867.24|4867.24|4872.63|4872.63|4872.63|4872.63|4867.18|4867.18|0
1582726800000|2020-02-26 14:20:00|4872.8|4872.8|4880.64|4880.64|4883.65|4883.65|4872.46|4872.46|0
1582727100000|2020-02-26 14:25:00|4880.1|4880.1|4877.03|4877.03|4880.1|4880.1|4876.63|4876.63|0
1582727400000|2020-02-26 14:30:00|4876.85|4876.85|4885.95|4885.95|4887.97|4887.97|4873.71|4873.71|0
1582727700000|2020-02-26 14:35:00|4885.14|4885.14|4899.04|4899.04|4899.04|4899.04|4884.39|4884.39|0
1582728000000|2020-02-26 14:40:00|4899.4|4899.4|4898.6|4898.6|4903.98|4903.98|4895.74|4895.74|0
1582728300000|2020-02-26 14:45:00|4900.1|4900.1|4889.95|4889.95|4900.62|4900.62|4888.45|4888.45|0
1582728600000|2020-02-26 14:50:00|4890.7|4890.7|4892.21|4892.21|4893.96|4893.96|4885.36|4885.36|0
1582728900000|2020-02-26 14:55:00|4892.62|4892.62|4893.65|4893.65|4893.95|4893.95|4890.47|4890.47|0
1582729200000|2020-02-26 15:00:00|4893.31|4893.31|4882.97|4882.97|4893.31|4893.31|4882.43|4882.43|0
1582729500000|2020-02-26 15:05:00|4883.37|4883.37|4892.06|4892.06|4892.06|4892.06|4878.68|4878.68|0
1582729800000|2020-02-26 15:10:00|4893.56|4893.56|4889.91|4889.91|4893.68|4893.68|4885.31|4885.31|0
1582730100000|2020-02-26 15:15:00|4890.01|4890.01|4905.28|4905.28|4905.28|4905.28|4888.59|4888.59|0
1582730400000|2020-02-26 15:20:00|4905.46|4905.46|4906.9|4906.9|4908.17|4908.17|4900.29|4900.29|0
1582730700000|2020-02-26 15:25:00|4906.1|4906.1|4902.77|4902.77|4911.47|4911.47|4902.09|4902.09|0
1582731000000|2020-02-26 15:30:00|4903.18|4903.18|4903.7|4903.7|4906.73|4906.73|4899.62|4899.62|0
1582731300000|2020-02-26 15:35:00|4904.45|4904.45|4911.83|4911.83|4912.76|4912.76|4904.45|4904.45|0
1582731600000|2020-02-26 15:40:00|4911.08|4911.08|4915.54|4915.54|4916.41|4916.41|4908.9|4908.9|0
1582731900000|2020-02-26 15:45:00|4915.14|4915.14|4914.86|4914.86|4917.01|4917.01|4911.59|4911.59|0
1582732200000|2020-02-26 15:50:00|4915.27|4915.27|4909.47|4909.47|4918.18|4918.18|4908.93|4908.93|0
1582732500000|2020-02-26 15:55:00|4909.88|4909.88|4908.35|4908.35|4911.58|4911.58|4906.67|4906.67|0
1582732800000|2020-02-26 16:00:00|4907.98|4907.98|4910.52|4910.52|4911.61|4911.61|4903.73|4903.73|0
1582733100000|2020-02-26 16:05:00|4910.46|4910.46|4907.42|4907.42|4910.69|4910.69|4907.03|4907.03|0
1582733400000|2020-02-26 16:10:00|4907.48|4907.48|4898.86|4898.86|4907.48|4907.48|4896.52|4896.52|0
1582733700000|2020-02-26 16:15:00|4899.27|4899.27|4908.13|4908.13|4908.13|4908.13|4899.27|4899.27|0
1582734000000|2020-02-26 16:20:00|4908.88|4908.88|4909.51|4909.51|4914.9|4914.9|4903.86|4903.86|0
1582734300000|2020-02-26 16:25:00|4909.56|4909.56|4919.98|4919.98|4919.98|4919.98|4908.33|4908.33|0
1582791300000|2020-02-27 08:15:00|4832.89|4832.89|4835.25|4835.25|4838.55|4838.55|4830.71|4830.71|0
1582791600000|2020-02-27 08:20:00|4833.75|4833.75|4826.6|4826.6|4836.91|4836.91|4824.82|4824.82|0
1582791900000|2020-02-27 08:25:00|4826.2|4826.2|4828.25|4828.25|4829.71|4829.71|4820.52|4820.52|0
1582792200000|2020-02-27 08:30:00|4828.65|4828.65|4821.77|4821.77|4829.46|4829.46|4815.73|4815.73|0
1582792500000|2020-02-27 08:35:00|4822.52|4822.52|4821.25|4821.25|4827.36|4827.36|4818.82|4818.82|0
1582792800000|2020-02-27 08:40:00|4820.88|4820.88|4837.65|4837.65|4839.67|4839.67|4818.85|4818.85|0
1582793100000|2020-02-27 08:45:00|4836.9|4836.9|4837.16|4837.16|4839.8|4839.8|4831|4831|0
1582793400000|2020-02-27 08:50:00|4837.91|4837.91|4851.21|4851.21|4851.61|4851.61|4837.91|4837.91|0
1582793700000|2020-02-27 08:55:00|4851.5|4851.5|4860.16|4860.16|4870.29|4870.29|4849.93|4849.93|0
1582794000000|2020-02-27 09:00:00|4860.04|4860.04|4875.65|4875.65|4875.65|4875.65|4859.03|4859.03|0
1582794300000|2020-02-27 09:05:00|4876.4|4876.4|4878.83|4878.83|4884.75|4884.75|4874.75|4874.75|0
1582794600000|2020-02-27 09:10:00|4878.02|4878.02|4873.98|4873.98|4878.02|4878.02|4871.95|4871.95|0
1582794900000|2020-02-27 09:15:00|4873.23|4873.23|4853.43|4853.43|4873.67|4873.67|4853.43|4853.43|0
1582795200000|2020-02-27 09:20:00|4853.24|4853.24|4862.85|4862.85|4862.94|4862.94|4845.37|4845.37|0
1582795500000|2020-02-27 09:25:00|4863.03|4863.03|4865.23|4865.23|4866.04|4866.04|4858.14|4858.14|0
1582795800000|2020-02-27 09:30:00|4865.39|4865.39|4871.34|4871.34|4872.65|4872.65|4864.4|4864.4|0
1582796100000|2020-02-27 09:35:00|4870.59|4870.59|4870.26|4870.26|4873.21|4873.21|4863.21|4863.21|0
1582796400000|2020-02-27 09:40:00|4870.67|4870.67|4874.3|4874.3|4876.02|4876.02|4870.67|4870.67|0
1582796700000|2020-02-27 09:45:00|4873.55|4873.55|4870.21|4870.21|4877.39|4877.39|4869|4869|0
1582797000000|2020-02-27 09:50:00|4869.46|4869.46|4862.48|4862.48|4869.46|4869.46|4862.34|4862.34|0
1582797300000|2020-02-27 09:55:00|4861.27|4861.27|4864.63|4864.63|4866.28|4866.28|4860.68|4860.68|0
1582797600000|2020-02-27 10:00:00|4864.22|4864.22|4863.68|4863.68|4870.44|4870.44|4862.54|4862.54|0
1582797900000|2020-02-27 10:05:00|4864.43|4864.43|4864.27|4864.27|4864.43|4864.43|4856.72|4856.72|0
1582798200000|2020-02-27 10:10:00|4864.44|4864.44|4857.11|4857.11|4864.68|4864.68|4852.99|4852.99|0
1582798500000|2020-02-27 10:15:00|4857.86|4857.86|4861.74|4861.74|4862.51|4862.51|4854.37|4854.37|0
1582798800000|2020-02-27 10:20:00|4860.99|4860.99|4855.66|4855.66|4860.99|4860.99|4852.23|4852.23|0
1582799100000|2020-02-27 10:25:00|4855.48|4855.48|4847.89|4847.89|4856.68|4856.68|4847.41|4847.41|0
1582799400000|2020-02-27 10:30:00|4848.44|4848.44|4847.74|4847.74|4851.64|4851.64|4845.61|4845.61|0
1582799700000|2020-02-27 10:35:00|4848.49|4848.49|4845.12|4845.12|4849.17|4849.17|4843.99|4843.99|0
1582800000000|2020-02-27 10:40:00|4844.94|4844.94|4844.82|4844.82|4848.62|4848.62|4843.36|4843.36|0
1582800300000|2020-02-27 10:45:00|4844.42|4844.42|4831.07|4831.07|4844.42|4844.42|4830.66|4830.66|0
1582800600000|2020-02-27 10:50:00|4830.32|4830.32|4824.82|4824.82|4831.07|4831.07|4824.82|4824.82|0
1582800900000|2020-02-27 10:55:00|4824.07|4824.07|4822.16|4822.16|4824.89|4824.89|4816.73|4816.73|0
1582801200000|2020-02-27 11:00:00|4820.66|4820.66|4818.18|4818.18|4825.06|4825.06|4816.13|4816.13|0
1582801500000|2020-02-27 11:05:00|4817.37|4817.37|4814.19|4814.19|4817.99|4817.99|4813.5|4813.5|0
1582801800000|2020-02-27 11:10:00|4814.13|4814.13|4816.72|4816.72|4816.84|4816.84|4812.63|4812.63|0
1582802100000|2020-02-27 11:15:00|4816.6|4816.6|4816.46|4816.46|4823.02|4823.02|4816.46|4816.46|0
1582802400000|2020-02-27 11:20:00|4816.06|4816.06|4823.77|4823.77|4823.95|4823.95|4815.94|4815.94|0
1582802700000|2020-02-27 11:25:00|4823.02|4823.02|4826.75|4826.75|4826.75|4826.75|4819.19|4819.19|0
1582803000000|2020-02-27 11:30:00|4826.62|4826.62|4824.2|4824.2|4829.8|4829.8|4823.15|4823.15|0
1582803300000|2020-02-27 11:35:00|4824.38|4824.38|4825.32|4825.32|4825.9|4825.9|4819.75|4819.75|0
1582803600000|2020-02-27 11:40:00|4825.14|4825.14|4821.45|4821.45|4826.41|4826.41|4821.45|4821.45|0
1582803900000|2020-02-27 11:45:00|4822.21|4822.21|4825|4825|4829.77|4829.77|4820.99|4820.99|0
1582804200000|2020-02-27 11:50:00|4825.18|4825.18|4829.45|4829.45|4829.45|4829.45|4823.59|4823.59|0
1582804500000|2020-02-27 11:55:00|4829.86|4829.86|4826.84|4826.84|4830.61|4830.61|4823.24|4823.24|0
1582804800000|2020-02-27 12:00:00|4826.58|4826.58|4823.53|4823.53|4827.4|4827.4|4823.51|4823.51|0
1582805100000|2020-02-27 12:05:00|4822.37|4822.37|4819.48|4819.48|4824.46|4824.46|4819.48|4819.48|0
1582805400000|2020-02-27 12:10:00|4819.83|4819.83|4818.47|4818.47|4819.89|4819.89|4817.61|4817.61|0
1582805700000|2020-02-27 12:15:00|4818.87|4818.87|4822.18|4822.18|4822.18|4822.18|4817.54|4817.54|0
1582806000000|2020-02-27 12:20:00|4822.37|4822.37|4817.31|4817.31|4822.37|4822.37|4817.31|4817.31|0
1582806300000|2020-02-27 12:25:00|4817.49|4817.49|4812.37|4812.37|4818.24|4818.24|4812.14|4812.14|0
1582806600000|2020-02-27 12:30:00|4811.97|4811.97|4815.21|4815.21|4816.67|4816.67|4809.84|4809.84|0
1582806900000|2020-02-27 12:35:00|4815.27|4815.27|4815.82|4815.82|4817.35|4817.35|4814.16|4814.16|0
1582807200000|2020-02-27 12:40:00|4816.23|4816.23|4817.19|4817.19|4817.31|4817.31|4814.61|4814.61|0
1582807500000|2020-02-27 12:45:00|4817.32|4817.32|4818.88|4818.88|4821.46|4821.46|4815.33|4815.33|0
1582807800000|2020-02-27 12:50:00|4819.06|4819.06|4820.01|4820.01|4820.93|4820.93|4818.14|4818.14|0
1582808100000|2020-02-27 12:55:00|4820.13|4820.13|4823.12|4823.12|4823.36|4823.36|4819.85|4819.85|0
1582808400000|2020-02-27 13:00:00|4823.24|4823.24|4825.53|4825.53|4825.69|4825.69|4819.75|4819.75|0
1582808700000|2020-02-27 13:05:00|4825.59|4825.59|4817.61|4817.61|4825.59|4825.59|4816.09|4816.09|0
1582809000000|2020-02-27 13:10:00|4819.11|4819.11|4811.26|4811.26|4819.11|4819.11|4810.69|4810.69|0
1582809300000|2020-02-27 13:15:00|4810.04|4810.04|4804|4804|4813.68|4813.68|4804|4804|0
1582809600000|2020-02-27 13:20:00|4803.6|4803.6|4809.01|4809.01|4809.01|4809.01|4797.31|4797.31|0
1582809900000|2020-02-27 13:25:00|4809.76|4809.76|4812.81|4812.81|4813.85|4813.85|4808.77|4808.77|0
1582810200000|2020-02-27 13:30:00|4812.41|4812.41|4817.44|4817.44|4820.11|4820.11|4811.66|4811.66|0
1582810500000|2020-02-27 13:35:00|4816.63|4816.63|4810.33|4810.33|4816.63|4816.63|4809.98|4809.98|0
1582810800000|2020-02-27 13:40:00|4809.58|4809.58|4816.73|4816.73|4816.73|4816.73|4809.58|4809.58|0
1582811100000|2020-02-27 13:45:00|4816.55|4816.55|4812.39|4812.39|4820.65|4820.65|4812.17|4812.17|0
1582811400000|2020-02-27 13:50:00|4811.99|4811.99|4810.61|4810.61|4813.93|4813.93|4807.04|4807.04|0
1582811700000|2020-02-27 13:55:00|4810.44|4810.44|4809.09|4809.09|4812.73|4812.73|4808.65|4808.65|0
1582812000000|2020-02-27 14:00:00|4809.49|4809.49|4803.23|4803.23|4809.49|4809.49|4801.89|4801.89|0
1582812300000|2020-02-27 14:05:00|4802.83|4802.83|4800.85|4800.85|4804.84|4804.84|4800.85|4800.85|0
1582812600000|2020-02-27 14:10:00|4800.72|4800.72|4798.44|4798.44|4802.56|4802.56|4796.66|4796.66|0
1582812900000|2020-02-27 14:15:00|4799.25|4799.25|4798.79|4798.79|4801.21|4801.21|4794.36|4794.36|0
1582813200000|2020-02-27 14:20:00|4798.97|4798.97|4792.99|4792.99|4799.89|4799.89|4791.48|4791.48|0
1582813500000|2020-02-27 14:25:00|4792.24|4792.24|4792.91|4792.91|4794.93|4794.93|4788.97|4788.97|0
1582813800000|2020-02-27 14:30:00|4792.16|4792.16|4792.83|4792.83|4795.45|4795.45|4785.17|4785.17|0
1582814100000|2020-02-27 14:35:00|4793.01|4793.01|4807.77|4807.77|4808.18|4808.18|4790.99|4790.99|0
1582814400000|2020-02-27 14:40:00|4807.71|4807.71|4799.46|4799.46|4807.71|4807.71|4794.58|4794.58|0
1582814700000|2020-02-27 14:45:00|4799.28|4799.28|4783.16|4783.16|4799.39|4799.39|4776.22|4776.22|0
1582815000000|2020-02-27 14:50:00|4782.76|4782.76|4783.3|4783.3|4787.57|4787.57|4780.14|4780.14|0
1582815300000|2020-02-27 14:55:00|4782.54|4782.54|4786.42|4786.42|4791.1|4791.1|4782.14|4782.14|0
1582815600000|2020-02-27 15:00:00|4786.3|4786.3|4785.24|4785.24|4791|4791|4782.69|4782.69|0
1582815900000|2020-02-27 15:05:00|4785.64|4785.64|4789.48|4789.48|4794.79|4794.79|4785.19|4785.19|0
1582816200000|2020-02-27 15:10:00|4789.3|4789.3|4789.82|4789.82|4791.5|4791.5|4783.88|4783.88|0
1582816500000|2020-02-27 15:15:00|4789.01|4789.01|4783.9|4783.9|4789.01|4789.01|4781.54|4781.54|0
1582816800000|2020-02-27 15:20:00|4784.09|4784.09|4780.2|4780.2|4785.05|4785.05|4779.21|4779.21|0
1582817100000|2020-02-27 15:25:00|4779.8|4779.8|4782.54|4782.54|4785.76|4785.76|4777.91|4777.91|0
1582817400000|2020-02-27 15:30:00|4782.95|4782.95|4769.07|4769.07|4782.95|4782.95|4769.07|4769.07|0
1582817700000|2020-02-27 15:35:00|4769.32|4769.32|4780.17|4780.17|4780.57|4780.57|4763.73|4763.73|0
1582818000000|2020-02-27 15:40:00|4779.01|4779.01|4780.1|4780.1|4783.17|4783.17|4774.84|4774.84|0
1582818300000|2020-02-27 15:45:00|4779.11|4779.11|4791.87|4791.87|4799.08|4799.08|4778.02|4778.02|0
1582818600000|2020-02-27 15:50:00|4792.04|4792.04|4791.44|4791.44|4798.89|4798.89|4789.17|4789.17|0
1582818900000|2020-02-27 15:55:00|4790.69|4790.69|4811.08|4811.08|4811.84|4811.84|4787.75|4787.75|0
1582819200000|2020-02-27 16:00:00|4811.89|4811.89|4806.59|4806.59|4822.22|4822.22|4806.41|4806.41|0
1582819500000|2020-02-27 16:05:00|4806.96|4806.96|4822.38|4822.38|4826.45|4826.45|4806.84|4806.84|0
1582819800000|2020-02-27 16:10:00|4821.63|4821.63|4808.53|4808.53|4821.63|4821.63|4803.3|4803.3|0
1582820100000|2020-02-27 16:15:00|4809.28|4809.28|4820.75|4820.75|4821.87|4821.87|4809.28|4809.28|0
1582820400000|2020-02-27 16:20:00|4821.5|4821.5|4818.67|4818.67|4824.66|4824.66|4817.09|4817.09|0
1582820700000|2020-02-27 16:25:00|4818.48|4818.48|4810.53|4810.53|4818.48|4818.48|4806.17|4806.17|0
1582877700000|2020-02-28 08:15:00|4772.14|4772.14|4790.5|4790.5|4790.73|4790.73|4750.02|4750.02|0
1582878000000|2020-02-28 08:20:00|4789.69|4789.69|4789.16|4789.16|4794.31|4794.31|4781.53|4781.53|0
1582878300000|2020-02-28 08:25:00|4787.13|4787.13|4770.24|4770.24|4787.13|4787.13|4764.45|4764.45|0
1582878600000|2020-02-28 08:30:00|4769.02|4769.02|4746.4|4746.4|4769.36|4769.36|4746.4|4746.4|0
1582878900000|2020-02-28 08:35:00|4744.43|4744.43|4747.5|4747.5|4762.11|4762.11|4742.63|4742.63|0
1582879200000|2020-02-28 08:40:00|4747.68|4747.68|4754.96|4754.96|4762.43|4762.43|4747.22|4747.22|0
1582879500000|2020-02-28 08:45:00|4754.37|4754.37|4736.73|4736.73|4754.56|4754.56|4731.07|4731.07|0
1582879800000|2020-02-28 08:50:00|4735.12|4735.12|4718.24|4718.24|4741.27|4741.27|4712.23|4712.23|0
1582880100000|2020-02-28 08:55:00|4717.49|4717.49|4721.44|4721.44|4726.76|4726.76|4714.87|4714.87|0
1582880400000|2020-02-28 09:00:00|4720.69|4720.69|4711.76|4711.76|4721.86|4721.86|4696.27|4696.27|0
1582880700000|2020-02-28 09:05:00|4714.76|4714.76|4710.06|4710.06|4725.64|4725.64|4710.06|4710.06|0
1582881000000|2020-02-28 09:10:00|4712.48|4712.48|4710.6|4710.6|4719.12|4719.12|4706.2|4706.2|0
1582881300000|2020-02-28 09:15:00|4711|4711|4713.65|4713.65|4715.27|4715.27|4704.01|4704.01|0
1582881600000|2020-02-28 09:20:00|4714.3|4714.3|4710.83|4710.83|4719.56|4719.56|4705.14|4705.14|0
1582881900000|2020-02-28 09:25:00|4708.46|4708.46|4717.34|4717.34|4718.03|4718.03|4703.29|4703.29|0
1582882200000|2020-02-28 09:30:00|4716.59|4716.59|4718.61|4718.61|4731.23|4731.23|4711.27|4711.27|0
1582882500000|2020-02-28 09:35:00|4719.02|4719.02|4711.5|4711.5|4719.02|4719.02|4696.96|4696.96|0
1582882800000|2020-02-28 09:40:00|4712.9|4712.9|4728.3|4728.3|4733.79|4733.79|4711.28|4711.28|0
1582883100000|2020-02-28 09:45:00|4728.12|4728.12|4735.15|4735.15|4747.39|4747.39|4726.79|4726.79|0
1582883400000|2020-02-28 09:50:00|4734.4|4734.4|4727.83|4727.83|4734.71|4734.71|4721.63|4721.63|0
1582883700000|2020-02-28 09:55:00|4728.58|4728.58|4732.53|4732.53|4736.11|4736.11|4723.69|4723.69|0
1582884000000|2020-02-28 10:00:00|4732.12|4732.12|4737.44|4737.44|4741.23|4741.23|4731.76|4731.76|0
1582884300000|2020-02-28 10:05:00|4738.19|4738.19|4729.42|4729.42|4744.1|4744.1|4729.42|4729.42|0
1582884600000|2020-02-28 10:10:00|4728.21|4728.21|4736.29|4736.29|4737.18|4737.18|4725.5|4725.5|0
1582884900000|2020-02-28 10:15:00|4735.54|4735.54|4752.63|4752.63|4752.63|4752.63|4734.26|4734.26|0
1582885200000|2020-02-28 10:20:00|4753.38|4753.38|4775.78|4775.78|4775.78|4775.78|4751.64|4751.64|0
1582885500000|2020-02-28 10:25:00|4773.76|4773.76|4759.58|4759.58|4781.85|4781.85|4757.56|4757.56|0
1582885800000|2020-02-28 10:30:00|4759.93|4759.93|4742.26|4742.26|4759.93|4759.93|4740.66|4740.66|0
1582886100000|2020-02-28 10:35:00|4743.01|4743.01|4744.02|4744.02|4748.22|4748.22|4742.03|4742.03|0
1582886400000|2020-02-28 10:40:00|4744.1|4744.1|4762.08|4762.08|4762.08|4762.08|4743.92|4743.92|0
1582886700000|2020-02-28 10:45:00|4762.83|4762.83|4767.69|4767.69|4771.72|4771.72|4762.83|4762.83|0
1582887000000|2020-02-28 10:50:00|4768.09|4768.09|4781.59|4781.59|4785.98|4785.98|4764.29|4764.29|0
1582887300000|2020-02-28 10:55:00|4781.99|4781.99|4775.73|4775.73|4786.71|4786.71|4773.89|4773.89|0
1582887600000|2020-02-28 11:00:00|4774.92|4774.92|4780.81|4780.81|4783.93|4783.93|4773.3|4773.3|0
1582887900000|2020-02-28 11:05:00|4780.94|4780.94|4780.9|4780.9|4782.12|4782.12|4776.06|4776.06|0
1582888200000|2020-02-28 11:10:00|4781.03|4781.03|4776.74|4776.74|4784.22|4784.22|4776.74|4776.74|0
1582888500000|2020-02-28 11:15:00|4776.27|4776.27|4777.7|4777.7|4780.87|4780.87|4771.95|4771.95|0
1582888800000|2020-02-28 11:20:00|4777.44|4777.44|4778.76|4778.76|4781.16|4781.16|4775.01|4775.01|0
1582889100000|2020-02-28 11:25:00|4779|4779|4780.59|4780.59|4787.24|4787.24|4779|4779|0
1582889400000|2020-02-28 11:30:00|4780.46|4780.46|4784.53|4784.53|4785.79|4785.79|4779.77|4779.77|0
1582889700000|2020-02-28 11:35:00|4784.93|4784.93|4770.64|4770.64|4784.93|4784.93|4768.47|4768.47|0
1582890000000|2020-02-28 11:40:00|4771.39|4771.39|4765.2|4765.2|4773.72|4773.72|4764.09|4764.09|0
1582890300000|2020-02-28 11:45:00|4764.8|4764.8|4767.77|4767.77|4773.63|4773.63|4764.8|4764.8|0
1582890600000|2020-02-28 11:50:00|4768.12|4768.12|4783.02|4783.02|4783.02|4783.02|4765.86|4765.86|0
1582890900000|2020-02-28 11:55:00|4782.27|4782.27|4770.97|4770.97|4787|4787|4766.64|4766.64|0
1582891200000|2020-02-28 12:00:00|4770.22|4770.22|4756.95|4756.95|4770.52|4770.52|4756.19|4756.19|0
1582891500000|2020-02-28 12:05:00|4756.14|4756.14|4754.12|4754.12|4759.19|4759.19|4752.21|4752.21|0
1582891800000|2020-02-28 12:10:00|4753.76|4753.76|4766.04|4766.04|4766.73|4766.73|4750.63|4750.63|0
1582892100000|2020-02-28 12:15:00|4766.19|4766.19|4772.31|4772.31|4774.16|4774.16|4763.97|4763.97|0
1582892400000|2020-02-28 12:20:00|4774|4774|4781.44|4781.44|4784.08|4784.08|4773.42|4773.42|0
1582892700000|2020-02-28 12:25:00|4782.19|4782.19|4764.62|4764.62|4783.3|4783.3|4764.43|4764.43|0
1582893000000|2020-02-28 12:30:00|4765.83|4765.83|4760.96|4760.96|4769.83|4769.83|4757.41|4757.41|0
1582893300000|2020-02-28 12:35:00|4760.16|4760.16|4761.29|4761.29|4762.1|4762.1|4754.36|4754.36|0
1582893600000|2020-02-28 12:40:00|4761.16|4761.16|4770.87|4770.87|4772.89|4772.89|4760.98|4760.98|0
1582893900000|2020-02-28 12:45:00|4772.03|4772.03|4783.52|4783.52|4783.52|4783.52|4768.52|4768.52|0
1582894200000|2020-02-28 12:50:00|4785.54|4785.54|4785.33|4785.33|4788.99|4788.99|4778.98|4778.98|0
1582894500000|2020-02-28 12:55:00|4783.82|4783.82|4775.48|4775.48|4783.86|4783.86|4774.2|4774.2|0
1582894800000|2020-02-28 13:00:00|4774.99|4774.99|4767.33|4767.33|4776.17|4776.17|4767.33|4767.33|0
1582895100000|2020-02-28 13:05:00|4766.57|4766.57|4770.9|4770.9|4772.15|4772.15|4765.02|4765.02|0
1582895400000|2020-02-28 13:10:00|4771.71|4771.71|4782.48|4782.48|4782.57|4782.57|4769.58|4769.58|0
1582895700000|2020-02-28 13:15:00|4782.71|4782.71|4778.63|4778.63|4790.75|4790.75|4777.48|4777.48|0
1582896000000|2020-02-28 13:20:00|4779.84|4779.84|4779.87|4779.87|4782.96|4782.96|4774.66|4774.66|0
1582896300000|2020-02-28 13:25:00|4780.05|4780.05|4779.48|4779.48|4780.38|4780.38|4771.3|4771.3|0
1582896600000|2020-02-28 13:30:00|4778.13|4778.13|4783.12|4783.12|4785.83|4785.83|4776.78|4776.78|0
1582896900000|2020-02-28 13:35:00|4784.62|4784.62|4787.39|4787.39|4793.76|4793.76|4784.62|4784.62|0
1582897200000|2020-02-28 13:40:00|4787.27|4787.27|4774.9|4774.9|4787.57|4787.57|4772.23|4772.23|0
1582897500000|2020-02-28 13:45:00|4775.65|4775.65|4768.63|4768.63|4777.74|4777.74|4762.34|4762.34|0
1582897800000|2020-02-28 13:50:00|4767.12|4767.12|4759.42|4759.42|4770.68|4770.68|4754.85|4754.85|0
1582898100000|2020-02-28 13:55:00|4758.61|4758.61|4760.36|4760.36|4765.28|4765.28|4758.07|4758.07|0
1582898400000|2020-02-28 14:00:00|4760.54|4760.54|4764.74|4764.74|4767.26|4767.26|4757.48|4757.48|0
1582898700000|2020-02-28 14:05:00|4763.99|4763.99|4766.94|4766.94|4774.12|4774.12|4763.4|4763.4|0
1582899000000|2020-02-28 14:10:00|4767.12|4767.12|4761.34|4761.34|4767.12|4767.12|4758.22|4758.22|0
1582899300000|2020-02-28 14:15:00|4760.94|4760.94|4753.62|4753.62|4760.94|4760.94|4753.55|4753.55|0
1582899600000|2020-02-28 14:20:00|4754.02|4754.02|4756.76|4756.76|4757.04|4757.04|4746.34|4746.34|0
1582899900000|2020-02-28 14:25:00|4755.96|4755.96|4749.39|4749.39|4755.96|4755.96|4746.49|4746.49|0
1582900200000|2020-02-28 14:30:00|4749.51|4749.51|4767.41|4767.41|4772.13|4772.13|4746.29|4746.29|0
1582900500000|2020-02-28 14:35:00|4767.81|4767.81|4782.05|4782.05|4784.49|4784.49|4767.81|4767.81|0
1582900800000|2020-02-28 14:40:00|4781.86|4781.86|4764.29|4764.29|4789.37|4789.37|4763.89|4763.89|0
1582901100000|2020-02-28 14:45:00|4763.65|4763.65|4757.52|4757.52|4769.7|4769.7|4757.16|4757.16|0
1582901400000|2020-02-28 14:50:00|4757.12|4757.12|4757.35|4757.35|4762.38|4762.38|4753.34|4753.34|0
1582901700000|2020-02-28 14:55:00|4756.95|4756.95|4739.1|4739.1|4756.95|4756.95|4735.99|4735.99|0
1582902000000|2020-02-28 15:00:00|4738.7|4738.7|4736.35|4736.35|4740.63|4740.63|4722.47|4722.47|0
1582902300000|2020-02-28 15:05:00|4737.56|4737.56|4748.11|4748.11|4753.75|4753.75|4737.56|4737.56|0
1582902600000|2020-02-28 15:10:00|4747.3|4747.3|4744.13|4744.13|4747.88|4747.88|4737.73|4737.73|0
1582902900000|2020-02-28 15:15:00|4743.32|4743.32|4744.01|4744.01|4750.76|4750.76|4738.51|4738.51|0
1582903200000|2020-02-28 15:20:00|4744.31|4744.31|4738.58|4738.58|4752.2|4752.2|4735.46|4735.46|0
1582903500000|2020-02-28 15:25:00|4737.83|4737.83|4724.26|4724.26|4748|4748|4723.36|4723.36|0
1582903800000|2020-02-28 15:30:00|4723.04|4723.04|4729.39|4729.39|4730.14|4730.14|4715.96|4715.96|0
1582904100000|2020-02-28 15:35:00|4732.28|4732.28|4728.48|4728.48|4737.69|4737.69|4724.86|4724.86|0
1582904400000|2020-02-28 15:40:00|4728.67|4728.67|4732.32|4732.32|4736.9|4736.9|4721.06|4721.06|0
1582904700000|2020-02-28 15:45:00|4731.52|4731.52|4730.87|4730.87|4739.62|4739.62|4723.6|4723.6|0
1582905000000|2020-02-28 15:50:00|4731.68|4731.68|4751.97|4751.97|4755.92|4755.92|4730.53|4730.53|0
1582905300000|2020-02-28 15:55:00|4752.72|4752.72|4742.09|4742.09|4755.31|4755.31|4730.94|4730.94|0
1582905600000|2020-02-28 16:00:00|4741.73|4741.73|4727.58|4727.58|4745.69|4745.69|4727.58|4727.58|0
1582905900000|2020-02-28 16:05:00|4726.77|4726.77|4721.83|4721.83|4728.78|4728.78|4716.65|4716.65|0
1582906200000|2020-02-28 16:10:00|4722.58|4722.58|4733.42|4733.42|4737.43|4737.43|4722.58|4722.58|0
1582906500000|2020-02-28 16:15:00|4733.55|4733.55|4747.86|4747.86|4748.43|4748.43|4733.49|4733.49|0
1582906800000|2020-02-28 16:20:00|4747.94|4747.94|4738.88|4738.88|4750.93|4750.93|4733.24|4733.24|0
1582907100000|2020-02-28 16:25:00|4738.07|4738.07|4746.65|4746.65|4746.65|4746.65|4722.58|4722.58|0
1583136900000|2020-03-02 08:15:00|4876.89|4876.89|4886.09|4886.09|4886.26|4886.26|4872.12|4872.12|0
1583137200000|2020-03-02 08:20:00|4887.67|4887.67|4879.4|4879.4|4894.03|4894.03|4879.4|4879.4|0
1583137500000|2020-03-02 08:25:00|4878.67|4878.67|4865.67|4865.67|4881.07|4881.07|4861.56|4861.56|0
1583137800000|2020-03-02 08:30:00|4865.72|4865.72|4881.41|4881.41|4883.48|4883.48|4863.32|4863.32|0
1583138100000|2020-03-02 08:35:00|4880.67|4880.67|4875.64|4875.64|4886.98|4886.98|4873.72|4873.72|0
1583138400000|2020-03-02 08:40:00|4874.17|4874.17|4887.73|4887.73|4894.92|4894.92|4872|4872|0
1583138700000|2020-03-02 08:45:00|4887.39|4887.39|4886.2|4886.2|4887.86|4887.86|4880.28|4880.28|0
1583139000000|2020-03-02 08:50:00|4884.43|4884.43|4869.35|4869.35|4891.81|4891.81|4869.35|4869.35|0
1583139300000|2020-03-02 08:55:00|4867.88|4867.88|4858.73|4858.73|4867.88|4867.88|4857.86|4857.86|0
1583139600000|2020-03-02 09:00:00|4858.2|4858.2|4868.77|4868.77|4870.3|4870.3|4858.02|4858.02|0
1583139900000|2020-03-02 09:05:00|4868.95|4868.95|4852.34|4852.34|4874.08|4874.08|4852.34|4852.34|0
1583140200000|2020-03-02 09:10:00|4851.12|4851.12|4846.06|4846.06|4855.73|4855.73|4843.21|4843.21|0
1583140500000|2020-03-02 09:15:00|4846.86|4846.86|4852.85|4852.85|4854|4854|4844.34|4844.34|0
1583140800000|2020-03-02 09:20:00|4852.91|4852.91|4856.33|4856.33|4861.09|4861.09|4852.6|4852.6|0
1583141100000|2020-03-02 09:25:00|4857.07|4857.07|4845.81|4845.81|4857.07|4857.07|4841.5|4841.5|0
1583141400000|2020-03-02 09:30:00|4847|4847|4839.29|4839.29|4850.59|4850.59|4839.29|4839.29|0
1583141700000|2020-03-02 09:35:00|4839.12|4839.12|4830.38|4830.38|4839.12|4839.12|4830.28|4830.28|0
1583142000000|2020-03-02 09:40:00|4829.98|4829.98|4812.42|4812.42|4830.54|4830.54|4812.42|4812.42|0
1583142300000|2020-03-02 09:45:00|4813.21|4813.21|4813.51|4813.51|4817.42|4817.42|4811.69|4811.69|0
1583142600000|2020-03-02 09:50:00|4813.22|4813.22|4805.15|4805.15|4813.74|4813.74|4804.13|4804.13|0
1583142900000|2020-03-02 09:55:00|4805.33|4805.33|4811.93|4811.93|4813.06|4813.06|4797.85|4797.85|0
1583143200000|2020-03-02 10:00:00|4811.53|4811.53|4801.13|4801.13|4811.89|4811.89|4801.01|4801.01|0
1583143500000|2020-03-02 10:05:00|4801.87|4801.87|4791.3|4791.3|4802.05|4802.05|4790.9|4790.9|0
1583143800000|2020-03-02 10:10:00|4791.7|4791.7|4784.4|4784.4|4791.99|4791.99|4783.34|4783.34|0
1583144100000|2020-03-02 10:15:00|4783.67|4783.67|4799.04|4799.04|4800.91|4800.91|4781.52|4781.52|0
1583144400000|2020-03-02 10:20:00|4797.56|4797.56|4788.04|4788.04|4797.56|4797.56|4788.04|4788.04|0
1583144700000|2020-03-02 10:25:00|4787.64|4787.64|4804.55|4804.55|4806.08|4806.08|4787.64|4787.64|0
1583145000000|2020-03-02 10:30:00|4804.94|4804.94|4802.98|4802.98|4810.09|4810.09|4802.98|4802.98|0
1583145300000|2020-03-02 10:35:00|4802.19|4802.19|4805.02|4805.02|4805.94|4805.94|4799.11|4799.11|0
1583145600000|2020-03-02 10:40:00|4805.42|4805.42|4801.6|4801.6|4807.73|4807.73|4799.8|4799.8|0
1583145900000|2020-03-02 10:45:00|4801.21|4801.21|4793.72|4793.72|4805.15|4805.15|4793.54|4793.54|0
1583146200000|2020-03-02 10:50:00|4793.9|4793.9|4799.07|4799.07|4800.6|4800.6|4793.8|4793.8|0
1583146500000|2020-03-02 10:55:00|4798.28|4798.28|4783.14|4783.14|4799.07|4799.07|4783.14|4783.14|0
1583146800000|2020-03-02 11:00:00|4783.31|4783.31|4772.58|4772.58|4787.74|4787.74|4772.58|4772.58|0
1583147100000|2020-03-02 11:05:00|4772.18|4772.18|4772.11|4772.11|4777.54|4777.54|4770.65|4770.65|0
1583147400000|2020-03-02 11:10:00|4771.34|4771.34|4764.27|4764.27|4771.72|4771.72|4764.21|4764.21|0
1583147700000|2020-03-02 11:15:00|4764.45|4764.45|4779.09|4779.09|4779.63|4779.63|4764.45|4764.45|0
1583148000000|2020-03-02 11:20:00|4780.57|4780.57|4778.02|4778.02|4781.62|4781.62|4773.63|4773.63|0
1583148300000|2020-03-02 11:25:00|4777.22|4777.22|4768.52|4768.52|4777.62|4777.62|4768.52|4768.52|0
1583148600000|2020-03-02 11:30:00|4769.26|4769.26|4757.27|4757.27|4770.73|4770.73|4756.48|4756.48|0
1583148900000|2020-03-02 11:35:00|4757.1|4757.1|4748.78|4748.78|4757.1|4757.1|4748.78|4748.78|0
1583149200000|2020-03-02 11:40:00|4748.61|4748.61|4736.36|4736.36|4748.61|4748.61|4732.9|4732.9|0
1583149500000|2020-03-02 11:45:00|4735.17|4735.17|4745.16|4745.16|4746.58|4746.58|4734.77|4734.77|0
1583149800000|2020-03-02 11:50:00|4745.34|4745.34|4730.36|4730.36|4747.55|4747.55|4729.99|4729.99|0
1583150100000|2020-03-02 11:55:00|4729.63|4729.63|4710.22|4710.22|4730.06|4730.06|4705.04|4705.04|0
1583150400000|2020-03-02 12:00:00|4714.19|4714.19|4718.53|4718.53|4729.67|4729.67|4714.19|4714.19|0
1583150700000|2020-03-02 12:05:00|4719.27|4719.27|4730.56|4730.56|4731.36|4731.36|4714.84|4714.84|0
1583151000000|2020-03-02 12:10:00|4729.82|4729.82|4716.32|4716.32|4731.69|4731.69|4715.69|4715.69|0
1583151300000|2020-03-02 12:15:00|4715.93|4715.93|4710.97|4710.97|4719.23|4719.23|4710.24|4710.24|0
1583151600000|2020-03-02 12:20:00|4711.26|4711.26|4717.77|4717.77|4719.57|4719.57|4709.79|4709.79|0
1583151900000|2020-03-02 12:25:00|4719.24|4719.24|4731.31|4731.31|4731.62|4731.62|4716.27|4716.27|0
1583152200000|2020-03-02 12:30:00|4730.51|4730.51|4721.16|4721.16|4730.51|4730.51|4721.16|4721.16|0
1583152500000|2020-03-02 12:35:00|4719.58|4719.58|4722.73|4722.73|4729.49|4729.49|4715.77|4715.77|0
1583152800000|2020-03-02 12:40:00|4723.46|4723.46|4719.78|4719.78|4725.3|4725.3|4716.56|4716.56|0
1583153100000|2020-03-02 12:45:00|4719.7|4719.7|4726.07|4726.07|4728.18|4728.18|4719.31|4719.31|0
1583153400000|2020-03-02 12:50:00|4725.67|4725.67|4728.5|4728.5|4729.77|4729.77|4725.28|4725.28|0
1583153700000|2020-03-02 12:55:00|4728.61|4728.61|4746.65|4746.65|4746.65|4746.65|4728.61|4728.61|0
1583154000000|2020-03-02 13:00:00|4747.19|4747.19|4740.25|4740.25|4747.19|4747.19|4738.36|4738.36|0
1583154300000|2020-03-02 13:05:00|4740.57|4740.57|4742.77|4742.77|4746.96|4746.96|4740.57|4740.57|0
1583154600000|2020-03-02 13:10:00|4742.37|4742.37|4744.94|4744.94|4744.94|4744.94|4739.41|4739.41|0
1583154900000|2020-03-02 13:15:00|4744.54|4744.54|4750.02|4750.02|4753.71|4753.71|4744.42|4744.42|0
1583155200000|2020-03-02 13:20:00|4749.45|4749.45|4739.82|4739.82|4749.45|4749.45|4736.98|4736.98|0
1583155500000|2020-03-02 13:25:00|4739.64|4739.64|4739.64|4739.64|4739.64|4739.64|4732.73|4732.73|0
1583155800000|2020-03-02 13:30:00|4740.38|4740.38|4733.63|4733.63|4740.38|4740.38|4730.76|4730.76|0
1583156100000|2020-03-02 13:35:00|4734.03|4734.03|4734.5|4734.5|4739.39|4739.39|4730.13|4730.13|0
1583156400000|2020-03-02 13:40:00|4733.71|4733.71|4728.22|4728.22|4739.09|4739.09|4728.05|4728.05|0
1583156700000|2020-03-02 13:45:00|4729.36|4729.36|4737.94|4737.94|4737.94|4737.94|4728.96|4728.96|0
1583157000000|2020-03-02 13:50:00|4738.2|4738.2|4746.31|4746.31|4746.98|4746.98|4738.2|4738.2|0
1583157300000|2020-03-02 13:55:00|4747.05|4747.05|4758.76|4758.76|4759.68|4759.68|4747.05|4747.05|0
1583157600000|2020-03-02 14:00:00|4759.95|4759.95|4761.72|4761.72|4765.41|4765.41|4758.74|4758.74|0
1583157900000|2020-03-02 14:05:00|4762.46|4762.46|4763.13|4763.13|4765.95|4765.95|4759.39|4759.39|0
1583158200000|2020-03-02 14:10:00|4763.93|4763.93|4762.56|4762.56|4764.65|4764.65|4759.78|4759.78|0
1583158500000|2020-03-02 14:15:00|4762.27|4762.27|4763.67|4763.67|4764.86|4764.86|4755.1|4755.1|0
1583158800000|2020-03-02 14:20:00|4764.06|4764.06|4769.69|4769.69|4770.09|4770.09|4763.61|4763.61|0
1583159100000|2020-03-02 14:25:00|4769.29|4769.29|4769.02|4769.02|4771.24|4771.24|4764.29|4764.29|0
1583159400000|2020-03-02 14:30:00|4769.2|4769.2|4750.2|4750.2|4769.45|4769.45|4750.2|4750.2|0
1583159700000|2020-03-02 14:35:00|4749.46|4749.46|4742.19|4742.19|4750.91|4750.91|4742.19|4742.19|0
1583160000000|2020-03-02 14:40:00|4741.79|4741.79|4743.28|4743.28|4747.63|4747.63|4734.87|4734.87|0
1583160300000|2020-03-02 14:45:00|4743.02|4743.02|4740.19|4740.19|4756.1|4756.1|4740.19|4740.19|0
1583160600000|2020-03-02 14:50:00|4739.83|4739.83|4745.64|4745.64|4746.83|4746.83|4733.81|4733.81|0
1583160900000|2020-03-02 14:55:00|4745.25|4745.25|4731.83|4731.83|4745.64|4745.64|4730.14|4730.14|0
1583161200000|2020-03-02 15:00:00|4731.43|4731.43|4719.98|4719.98|4733.93|4733.93|4716.2|4716.2|0
1583161500000|2020-03-02 15:05:00|4719.19|4719.19|4715.03|4715.03|4719.19|4719.19|4707.71|4707.71|0
1583161800000|2020-03-02 15:10:00|4715.77|4715.77|4725.29|4725.29|4726.97|4726.97|4715.35|4715.35|0
1583162100000|2020-03-02 15:15:00|4726.03|4726.03|4707.96|4707.96|4727.28|4727.28|4703.11|4703.11|0
1583162400000|2020-03-02 15:20:00|4708.35|4708.35|4696.76|4696.76|4710.67|4710.67|4696.58|4696.58|0
1583162700000|2020-03-02 15:25:00|4697.5|4697.5|4700.91|4700.91|4705.14|4705.14|4695.49|4695.49|0
1583163000000|2020-03-02 15:30:00|4701.31|4701.31|4693.59|4693.59|4703.43|4703.43|4688.87|4688.87|0
1583163300000|2020-03-02 15:35:00|4693.54|4693.54|4712.23|4712.23|4713.51|4713.51|4693.54|4693.54|0
1583163600000|2020-03-02 15:40:00|4712.41|4712.41|4727.59|4727.59|4727.59|4727.59|4712.41|4712.41|0
1583163900000|2020-03-02 15:45:00|4728.32|4728.32|4738.5|4738.5|4739.3|4739.3|4726.43|4726.43|0
1583164200000|2020-03-02 15:50:00|4738.11|4738.11|4739.36|4739.36|4743.63|4743.63|4737.7|4737.7|0
1583164500000|2020-03-02 15:55:00|4739.84|4739.84|4733.43|4733.43|4743.08|4743.08|4732.32|4732.32|0
1583164800000|2020-03-02 16:00:00|4734.16|4734.16|4742.96|4742.96|4742.96|4742.96|4728.9|4728.9|0
1583165100000|2020-03-02 16:05:00|4742.6|4742.6|4724.97|4724.97|4743.79|4743.79|4723.6|4723.6|0
1583165400000|2020-03-02 16:10:00|4725.37|4725.37|4749.23|4749.23|4750.02|4750.02|4724.54|4724.54|0
1583165700000|2020-03-02 16:15:00|4748.49|4748.49|4742.22|4742.22|4751.96|4751.96|4742.22|4742.22|0
1583166000000|2020-03-02 16:20:00|4742.61|4742.61|4739.93|4739.93|4745.7|4745.7|4739.07|4739.07|0
1583166300000|2020-03-02 16:25:00|4740.01|4740.01|4738.37|4738.37|4746.58|4746.58|4737.8|4737.8|0
1583223300000|2020-03-03 08:15:00|4787.62|4787.62|4809.82|4809.82|4809.82|4809.82|4787.62|4787.62|0
1583223600000|2020-03-03 08:20:00|4811.29|4811.29|4808.04|4808.04|4812.65|4812.65|4805.07|4805.07|0
1583223900000|2020-03-03 08:25:00|4808.27|4808.27|4812.39|4812.39|4812.39|4812.39|4806.06|4806.06|0
1583224200000|2020-03-03 08:30:00|4813.13|4813.13|4814.03|4814.03|4815.08|4815.08|4810.14|4810.14|0
1583224500000|2020-03-03 08:35:00|4813.29|4813.29|4810|4810|4813.52|4813.52|4803.25|4803.25|0
1583224800000|2020-03-03 08:40:00|4809.21|4809.21|4819.37|4819.37|4826.09|4826.09|4809.21|4809.21|0
1583225100000|2020-03-03 08:45:00|4819.53|4819.53|4823.49|4823.49|4823.63|4823.63|4814.11|4814.11|0
1583225400000|2020-03-03 08:50:00|4823.44|4823.44|4812.18|4812.18|4823.51|4823.51|4811.35|4811.35|0
1583225700000|2020-03-03 08:55:00|4811.99|4811.99|4810.82|4810.82|4815.39|4815.39|4808.89|4808.89|0
1583226000000|2020-03-03 09:00:00|4811.22|4811.22|4796.49|4796.49|4811.22|4811.22|4794.52|4794.52|0
1583226300000|2020-03-03 09:05:00|4796.23|4796.23|4798.38|4798.38|4802.9|4802.9|4794.4|4794.4|0
1583226600000|2020-03-03 09:10:00|4797.64|4797.64|4804.56|4804.56|4804.96|4804.96|4796.45|4796.45|0
1583226900000|2020-03-03 09:15:00|4805.3|4805.3|4812.51|4812.51|4813.05|4813.05|4804.85|4804.85|0
1583227200000|2020-03-03 09:20:00|4811.98|4811.98|4798.55|4798.55|4816.45|4816.45|4797.94|4797.94|0
1583227500000|2020-03-03 09:25:00|4798.95|4798.95|4806.09|4806.09|4806.27|4806.27|4797.78|4797.78|0
1583227800000|2020-03-03 09:30:00|4807.57|4807.57|4817.29|4817.29|4819.74|4819.74|4806.39|4806.39|0
1583228100000|2020-03-03 09:35:00|4817.69|4817.69|4812.19|4812.19|4818.93|4818.93|4811.89|4811.89|0
1583228400000|2020-03-03 09:40:00|4811.79|4811.79|4813.84|4813.84|4821.86|4821.86|4811.06|4811.06|0
1583228700000|2020-03-03 09:45:00|4814.35|4814.35|4815.22|4815.22|4819.29|4819.29|4811.39|4811.39|0
1583229000000|2020-03-03 09:50:00|4814.49|4814.49|4809.54|4809.54|4814.49|4814.49|4809.27|4809.27|0
1583229300000|2020-03-03 09:55:00|4808.07|4808.07|4817.67|4817.67|4817.67|4817.67|4806.83|4806.83|0
1583229600000|2020-03-03 10:00:00|4818.02|4818.02|4815.41|4815.41|4823.1|4823.1|4815.41|4815.41|0
1583229900000|2020-03-03 10:05:00|4815.24|4815.24|4803.62|4803.62|4815.24|4815.24|4801.1|4801.1|0
1583230200000|2020-03-03 10:10:00|4804.02|4804.02|4801.42|4801.42|4808.55|4808.55|4800.71|4800.71|0
1583230500000|2020-03-03 10:15:00|4802.16|4802.16|4815.35|4815.35|4815.74|4815.74|4802.16|4802.16|0
1583230800000|2020-03-03 10:20:00|4816.08|4816.08|4815.68|4815.68|4816.08|4816.08|4811.16|4811.16|0
1583231100000|2020-03-03 10:25:00|4816.42|4816.42|4821.21|4821.21|4823.95|4823.95|4815.55|4815.55|0
1583231400000|2020-03-03 10:30:00|4820.81|4820.81|4816.8|4816.8|4822.63|4822.63|4816.8|4816.8|0
1583231700000|2020-03-03 10:35:00|4816.75|4816.75|4819.95|4819.95|4819.95|4819.95|4812.45|4812.45|0
1583232000000|2020-03-03 10:40:00|4820.35|4820.35|4824.95|4824.95|4825.13|4825.13|4818.55|4818.55|0
1583232300000|2020-03-03 10:45:00|4824.56|4824.56|4831.91|4831.91|4839.74|4839.74|4824.56|4824.56|0
1583232600000|2020-03-03 10:50:00|4832.64|4832.64|4836.12|4836.12|4836.77|4836.77|4827.99|4827.99|0
1583232900000|2020-03-03 10:55:00|4836.91|4836.91|4838.42|4838.42|4838.54|4838.54|4834.22|4834.22|0
1583233200000|2020-03-03 11:00:00|4839.16|4839.16|4826.34|4826.34|4839.55|4839.55|4825.59|4825.59|0
1583233500000|2020-03-03 11:05:00|4826.57|4826.57|4821.55|4821.55|4830.71|4830.71|4819.88|4819.88|0
1583233800000|2020-03-03 11:10:00|4821.73|4821.73|4823.64|4823.64|4824.5|4824.5|4815.02|4815.02|0
1583234100000|2020-03-03 11:15:00|4822.91|4822.91|4825.8|4825.8|4825.8|4825.8|4820.01|4820.01|0
1583234400000|2020-03-03 11:20:00|4824.32|4824.32|4821.05|4821.05|4826.76|4826.76|4821.05|4821.05|0
1583234700000|2020-03-03 11:25:00|4821.79|4821.79|4817.87|4817.87|4821.79|4821.79|4814.82|4814.82|0
1583235000000|2020-03-03 11:30:00|4818.05|4818.05|4826.47|4826.47|4826.88|4826.88|4818.05|4818.05|0
1583235300000|2020-03-03 11:35:00|4826.65|4826.65|4826.13|4826.13|4829.5|4829.5|4826.13|4826.13|0
1583235600000|2020-03-03 11:40:00|4826.86|4826.86|4826.38|4826.38|4826.86|4826.86|4821.91|4821.91|0
1583235900000|2020-03-03 11:45:00|4827.11|4827.11|4818.61|4818.61|4827.11|4827.11|4818.61|4818.61|0
1583236200000|2020-03-03 11:50:00|4817.82|4817.82|4822.75|4822.75|4822.75|4822.75|4815.52|4815.52|0
1583236500000|2020-03-03 11:55:00|4822.36|4822.36|4819.43|4819.43|4825.76|4825.76|4819.03|4819.03|0
1583236800000|2020-03-03 12:00:00|4819.05|4819.05|4831.19|4831.19|4831.19|4831.19|4819.05|4819.05|0
1583237100000|2020-03-03 12:05:00|4830.79|4830.79|4835.3|4835.3|4835.3|4835.3|4825.7|4825.7|0
1583237400000|2020-03-03 12:10:00|4835.35|4835.35|4839.38|4839.38|4845.47|4845.47|4834.16|4834.16|0
1583237700000|2020-03-03 12:15:00|4839.56|4839.56|4840.54|4840.54|4846.41|4846.41|4838.41|4838.41|0
1583238000000|2020-03-03 12:20:00|4840.94|4840.94|4842.26|4842.26|4845.79|4845.79|4838.89|4838.89|0
1583238300000|2020-03-03 12:25:00|4843|4843|4843.28|4843.28|4843.82|4843.82|4836.53|4836.53|0
1583238600000|2020-03-03 12:30:00|4843.46|4843.46|4846.39|4846.39|4851.5|4851.5|4843.46|4843.46|0
1583238900000|2020-03-03 12:35:00|4846.33|4846.33|4826.49|4826.49|4847.07|4847.07|4824.44|4824.44|0
1583239200000|2020-03-03 12:40:00|4827.22|4827.22|4818.92|4818.92|4831.09|4831.09|4818.34|4818.34|0
1583239500000|2020-03-03 12:45:00|4818.18|4818.18|4814.2|4814.2|4818.18|4818.18|4808.05|4808.05|0
1583239800000|2020-03-03 12:50:00|4814.38|4814.38|4812.17|4812.17|4817.65|4817.65|4809.35|4809.35|0
1583240100000|2020-03-03 12:55:00|4811.78|4811.78|4824.21|4824.21|4828.41|4828.41|4808.99|4808.99|0
1583240400000|2020-03-03 13:00:00|4823.81|4823.81|4819.48|4819.48|4823.81|4823.81|4814.31|4814.31|0
1583240700000|2020-03-03 13:05:00|4819.68|4819.68|4819.56|4819.56|4823.52|4823.52|4817.57|4817.57|0
1583241000000|2020-03-03 13:10:00|4819.17|4819.17|4819.73|4819.73|4822.21|4822.21|4815.98|4815.98|0
1583241300000|2020-03-03 13:15:00|4819.34|4819.34|4815.29|4815.29|4819.34|4819.34|4812.47|4812.47|0
1583241600000|2020-03-03 13:20:00|4814.89|4814.89|4820.45|4820.45|4821.16|4821.16|4813.58|4813.58|0
1583241900000|2020-03-03 13:25:00|4818.97|4818.97|4825.62|4825.62|4828.01|4828.01|4817.1|4817.1|0
1583242200000|2020-03-03 13:30:00|4825.5|4825.5|4823.6|4823.6|4825.55|4825.55|4819.07|4819.07|0
1583242500000|2020-03-03 13:35:00|4823.02|4823.02|4816.57|4816.57|4823.02|4823.02|4814.98|4814.98|0
1583242800000|2020-03-03 13:40:00|4816.17|4816.17|4813.7|4813.7|4816.57|4816.57|4812.06|4812.06|0
1583243100000|2020-03-03 13:45:00|4813.42|4813.42|4814.17|4814.17|4814.44|4814.44|4809.42|4809.42|0
1583243400000|2020-03-03 13:50:00|4814.9|4814.9|4816.45|4816.45|4819.08|4819.08|4814.15|4814.15|0
1583243700000|2020-03-03 13:55:00|4816.34|4816.34|4818.79|4818.79|4819.36|4819.36|4814.14|4814.14|0
1583244000000|2020-03-03 14:00:00|4818.05|4818.05|4823.89|4823.89|4824.45|4824.45|4817.08|4817.08|0
1583244300000|2020-03-03 14:05:00|4824.63|4824.63|4825.51|4825.51|4830.04|4830.04|4823.19|4823.19|0
1583244600000|2020-03-03 14:10:00|4825.45|4825.45|4823.08|4823.08|4826.23|4826.23|4822.83|4822.83|0
1583244900000|2020-03-03 14:15:00|4823.47|4823.47|4826.74|4826.74|4829.91|4829.91|4823.24|4823.24|0
1583245200000|2020-03-03 14:20:00|4826.87|4826.87|4829.96|4829.96|4831.1|4831.1|4826.87|4826.87|0
1583245500000|2020-03-03 14:25:00|4830.36|4830.36|4830.07|4830.07|4830.8|4830.8|4829|4829|0
1583245800000|2020-03-03 14:30:00|4829.71|4829.71|4815.65|4815.65|4829.87|4829.87|4815.65|4815.65|0
1583246100000|2020-03-03 14:35:00|4815.83|4815.83|4818.25|4818.25|4818.25|4818.25|4811.46|4811.46|0
1583246400000|2020-03-03 14:40:00|4817.86|4817.86|4820.45|4820.45|4826.29|4826.29|4817.86|4817.86|0
1583246700000|2020-03-03 14:45:00|4820.28|4820.28|4811.79|4811.79|4820.28|4820.28|4810.37|4810.37|0
1583247000000|2020-03-03 14:50:00|4810.6|4810.6|4786.45|4786.45|4810.6|4810.6|4785.53|4785.53|0
1583247300000|2020-03-03 14:55:00|4786.27|4786.27|4792.06|4792.06|4798.19|4798.19|4786.27|4786.27|0
1583247600000|2020-03-03 15:00:00|4793.55|4793.55|4845.72|4845.72|4852.28|4852.28|4793.55|4793.55|0
1583247900000|2020-03-03 15:05:00|4846.12|4846.12|4823.35|4823.35|4850.95|4850.95|4823.35|4823.35|0
1583248200000|2020-03-03 15:10:00|4824.09|4824.09|4823.1|4823.1|4828.35|4828.35|4818.11|4818.11|0
1583248500000|2020-03-03 15:15:00|4823.84|4823.84|4816.09|4816.09|4823.84|4823.84|4809.25|4809.25|0
1583248800000|2020-03-03 15:20:00|4815.74|4815.74|4829.71|4829.71|4829.89|4829.89|4812.7|4812.7|0
1583249100000|2020-03-03 15:25:00|4829.65|4829.65|4819.49|4819.49|4834.19|4834.19|4818.74|4818.74|0
1583249400000|2020-03-03 15:30:00|4819.1|4819.1|4812.94|4812.94|4830.73|4830.73|4812.67|4812.67|0
1583249700000|2020-03-03 15:35:00|4812.15|4812.15|4822.14|4822.14|4829.81|4829.81|4812.15|4812.15|0
1583250000000|2020-03-03 15:40:00|4821.89|4821.89|4826.51|4826.51|4834.41|4834.41|4820.69|4820.69|0
1583250300000|2020-03-03 15:45:00|4826.91|4826.91|4816.4|4816.4|4830.56|4830.56|4813.36|4813.36|0
1583250600000|2020-03-03 15:50:00|4816.23|4816.23|4824.64|4824.64|4824.64|4824.64|4816.23|4816.23|0
1583250900000|2020-03-03 15:55:00|4825.38|4825.38|4837.41|4837.41|4838.86|4838.86|4824.98|4824.98|0
1583251200000|2020-03-03 16:00:00|4836.67|4836.67|4831.95|4831.95|4837.93|4837.93|4831.52|4831.52|0
1583251500000|2020-03-03 16:05:00|4831.21|4831.21|4824.18|4824.18|4831.21|4831.21|4818.85|4818.85|0
1583251800000|2020-03-03 16:10:00|4824|4824|4804.68|4804.68|4824|4824|4803.6|4803.6|0
1583252100000|2020-03-03 16:15:00|4805.42|4805.42|4807.41|4807.41|4818.74|4818.74|4805.12|4805.12|0
1583252400000|2020-03-03 16:20:00|4807.52|4807.52|4798.64|4798.64|4811.83|4811.83|4798.45|4798.45|0
1583252700000|2020-03-03 16:25:00|4798.82|4798.82|4786.8|4786.8|4801.31|4801.31|4785.84|4785.84|0
1583309700000|2020-03-04 08:15:00|4768.81|4768.81|4771.21|4771.21|4772.65|4772.65|4762.34|4762.34|0
1583310000000|2020-03-04 08:20:00|4773.19|4773.19|4770.61|4770.61|4776.77|4776.77|4766.57|4766.57|0
1583310300000|2020-03-04 08:25:00|4770.22|4770.22|4763.7|4763.7|4770.22|4770.22|4754.74|4754.74|0
1583310600000|2020-03-04 08:30:00|4764.84|4764.84|4773.99|4773.99|4775.12|4775.12|4762.73|4762.73|0
1583310900000|2020-03-04 08:35:00|4774.7|4774.7|4786.72|4786.72|4788.93|4788.93|4774.7|4774.7|0
1583311200000|2020-03-04 08:40:00|4787.06|4787.06|4781.65|4781.65|4788.25|4788.25|4773.42|4773.42|0
1583311500000|2020-03-04 08:45:00|4782.04|4782.04|4779.98|4779.98|4783.18|4783.18|4774.66|4774.66|0
1583311800000|2020-03-04 08:50:00|4780.78|4780.78|4785.23|4785.23|4786.76|4786.76|4780.78|4780.78|0
1583312100000|2020-03-04 08:55:00|4784.44|4784.44|4775.55|4775.55|4784.44|4784.44|4775.37|4775.37|0
1583312400000|2020-03-04 09:00:00|4775.95|4775.95|4782.39|4782.39|4786.04|4786.04|4775.95|4775.95|0
1583312700000|2020-03-04 09:05:00|4782.57|4782.57|4773.9|4773.9|4784.62|4784.62|4771.44|4771.44|0
1583313000000|2020-03-04 09:10:00|4774.3|4774.3|4765|4765|4774.3|4774.3|4763.63|4763.63|0
1583313300000|2020-03-04 09:15:00|4765.15|4765.15|4772.19|4772.19|4772.55|4772.55|4758.57|4758.57|0
1583313600000|2020-03-04 09:20:00|4772.59|4772.59|4772.64|4772.64|4774.83|4774.83|4769.81|4769.81|0
1583313900000|2020-03-04 09:25:00|4772.53|4772.53|4779.35|4779.35|4780.2|4780.2|4771.52|4771.52|0
1583314200000|2020-03-04 09:30:00|4778.61|4778.61|4776.25|4776.25|4782.29|4782.29|4775.36|4775.36|0
1583314500000|2020-03-04 09:35:00|4776.07|4776.07|4787.03|4787.03|4788.6|4788.6|4775.84|4775.84|0
1583314800000|2020-03-04 09:40:00|4786.64|4786.64|4791.97|4791.97|4794.45|4794.45|4785.9|4785.9|0
1583315100000|2020-03-04 09:45:00|4792.76|4792.76|4795.57|4795.57|4796.86|4796.86|4791.19|4791.19|0
1583315400000|2020-03-04 09:50:00|4795.74|4795.74|4790.79|4790.79|4797.82|4797.82|4790.79|4790.79|0
1583315700000|2020-03-04 09:55:00|4790.61|4790.61|4792.81|4792.81|4793.35|4793.35|4787.27|4787.27|0
1583316000000|2020-03-04 10:00:00|4792.07|4792.07|4786.28|4786.28|4794.28|4794.28|4786.12|4786.12|0
1583316300000|2020-03-04 10:05:00|4786.6|4786.6|4787.4|4787.4|4788.08|4788.08|4784.3|4784.3|0
1583316600000|2020-03-04 10:10:00|4787.01|4787.01|4785.98|4785.98|4793.18|4793.18|4785.72|4785.72|0
1583316900000|2020-03-04 10:15:00|4786.37|4786.37|4778.78|4778.78|4786.37|4786.37|4778.78|4778.78|0
1583317200000|2020-03-04 10:20:00|4779.17|4779.17|4779.1|4779.1|4781.09|4781.09|4778.19|4778.19|0
1583317500000|2020-03-04 10:25:00|4779.5|4779.5|4781.89|4781.89|4784.39|4784.39|4778.71|4778.71|0
1583317800000|2020-03-04 10:30:00|4782.09|4782.09|4780.06|4780.06|4784.19|4784.19|4775.69|4775.69|0
1583318100000|2020-03-04 10:35:00|4779.66|4779.66|4779.18|4779.18|4780.91|4780.91|4772.51|4772.51|0
1583318400000|2020-03-04 10:40:00|4778.44|4778.44|4778.11|4778.11|4779.99|4779.99|4777.71|4777.71|0
1583318700000|2020-03-04 10:45:00|4778.23|4778.23|4780.3|4780.3|4780.49|4780.49|4777.87|4777.87|0
1583319000000|2020-03-04 10:50:00|4780.69|4780.69|4784.99|4784.99|4784.99|4784.99|4779.5|4779.5|0
1583319300000|2020-03-04 10:55:00|4784.87|4784.87|4788.53|4788.53|4788.53|4788.53|4778.32|4778.32|0
1583319600000|2020-03-04 11:00:00|4788.41|4788.41|4784.64|4784.64|4788.74|4788.74|4783.11|4783.11|0
1583319900000|2020-03-04 11:05:00|4785.37|4785.37|4787.16|4787.16|4787.16|4787.16|4782.79|4782.79|0
1583320200000|2020-03-04 11:10:00|4787.22|4787.22|4792.47|4792.47|4795.09|4795.09|4787.22|4787.22|0
1583320500000|2020-03-04 11:15:00|4791.73|4791.73|4795.31|4795.31|4795.64|4795.64|4790.18|4790.18|0
1583320800000|2020-03-04 11:20:00|4794.57|4794.57|4802.63|4802.63|4804.07|4804.07|4794.57|4794.57|0
1583321100000|2020-03-04 11:25:00|4803.37|4803.37|4807.92|4807.92|4807.92|4807.92|4802.63|4802.63|0
1583321400000|2020-03-04 11:30:00|4807.18|4807.18|4807.96|4807.96|4807.96|4807.96|4803.27|4803.27|0
1583321700000|2020-03-04 11:35:00|4808.09|4808.09|4805.08|4805.08|4808.09|4808.09|4804.66|4804.66|0
1583322000000|2020-03-04 11:40:00|4805.48|4805.48|4805.94|4805.94|4810.68|4810.68|4805.48|4805.48|0
1583322300000|2020-03-04 11:45:00|4806.74|4806.74|4804.95|4804.95|4809.09|4809.09|4803.66|4803.66|0
1583322600000|2020-03-04 11:50:00|4805.13|4805.13|4805.78|4805.78|4808.62|4808.62|4805.07|4805.07|0
1583322900000|2020-03-04 11:55:00|4805.39|4805.39|4807.22|4807.22|4807.61|4807.61|4803.89|4803.89|0
1583323200000|2020-03-04 12:00:00|4807.3|4807.3|4798.6|4798.6|4808.89|4808.89|4797.97|4797.97|0
1583323500000|2020-03-04 12:05:00|4799|4799|4804.78|4804.78|4807.05|4807.05|4797.02|4797.02|0
1583323800000|2020-03-04 12:10:00|4805.13|4805.13|4805.15|4805.15|4808|4808|4804.56|4804.56|0
1583324100000|2020-03-04 12:15:00|4804.75|4804.75|4804.71|4804.71|4805.15|4805.15|4798.01|4798.01|0
1583324400000|2020-03-04 12:20:00|4805.5|4805.5|4803.84|4803.84|4808.34|4808.34|4803.84|4803.84|0
1583324700000|2020-03-04 12:25:00|4804.24|4804.24|4802.2|4802.2|4804.24|4804.24|4798.21|4798.21|0
1583325000000|2020-03-04 12:30:00|4802.93|4802.93|4802.94|4802.94|4804.14|4804.14|4802.38|4802.38|0
1583325300000|2020-03-04 12:35:00|4802.76|4802.76|4803.48|4803.48|4805.72|4805.72|4802.76|4802.76|0
1583325600000|2020-03-04 12:40:00|4802.74|4802.74|4796.83|4796.83|4802.92|4802.92|4794.42|4794.42|0
1583325900000|2020-03-04 12:45:00|4798.36|4798.36|4801.42|4801.42|4801.42|4801.42|4798.36|4798.36|0
1583326200000|2020-03-04 12:50:00|4802.16|4802.16|4801.81|4801.81|4803.34|4803.34|4801.76|4801.76|0
1583326500000|2020-03-04 12:55:00|4801.68|4801.68|4794.79|4794.79|4801.68|4801.68|4794.79|4794.79|0
1583326800000|2020-03-04 13:00:00|4794.05|4794.05|4790.57|4790.57|4795.02|4795.02|4789.83|4789.83|0
1583327100000|2020-03-04 13:05:00|4790.44|4790.44|4778.49|4778.49|4790.44|4790.44|4778.49|4778.49|0
1583327400000|2020-03-04 13:10:00|4778.31|4778.31|4767.76|4767.76|4778.75|4778.75|4767.76|4767.76|0
1583327700000|2020-03-04 13:15:00|4767.86|4767.86|4770.83|4770.83|4771.62|4771.62|4767.4|4767.4|0
1583328000000|2020-03-04 13:20:00|4770.95|4770.95|4775.88|4775.88|4781.46|4781.46|4770.16|4770.16|0
1583328300000|2020-03-04 13:25:00|4776.28|4776.28|4780.81|4780.81|4782.59|4782.59|4776.28|4776.28|0
1583328600000|2020-03-04 13:30:00|4781.2|4781.2|4788.78|4788.78|4790.25|4790.25|4781.07|4781.07|0
1583328900000|2020-03-04 13:35:00|4788.2|4788.2|4790.64|4790.64|4794.78|4794.78|4787.85|4787.85|0
1583329200000|2020-03-04 13:40:00|4790.82|4790.82|4790.11|4790.11|4791.56|4791.56|4787.47|4787.47|0
1583329500000|2020-03-04 13:45:00|4790.46|4790.46|4793.27|4793.27|4793.34|4793.34|4790.31|4790.31|0
1583329800000|2020-03-04 13:50:00|4794.01|4794.01|4787.77|4787.77|4795.51|4795.51|4787.77|4787.77|0
1583330100000|2020-03-04 13:55:00|4787.83|4787.83|4785.64|4785.64|4790.85|4790.85|4785.64|4785.64|0
1583330400000|2020-03-04 14:00:00|4786.38|4786.38|4771.78|4771.78|4786.38|4786.38|4770.83|4770.83|0
1583330700000|2020-03-04 14:05:00|4771.38|4771.38|4778.27|4778.27|4781.18|4781.18|4771.38|4771.38|0
1583331000000|2020-03-04 14:10:00|4778.09|4778.09|4783.59|4783.59|4784.56|4784.56|4776.28|4776.28|0
1583331300000|2020-03-04 14:15:00|4783.2|4783.2|4781.11|4781.11|4783.9|4783.9|4779.73|4779.73|0
1583331600000|2020-03-04 14:20:00|4780.94|4780.94|4783.87|4783.87|4784.36|4784.36|4779.83|4779.83|0
1583331900000|2020-03-04 14:25:00|4784.27|4784.27|4787.16|4787.16|4787.74|4787.74|4784.27|4784.27|0
1583332200000|2020-03-04 14:30:00|4786.98|4786.98|4782.92|4782.92|4791.92|4791.92|4782.52|4782.52|0
1583332500000|2020-03-04 14:35:00|4782.79|4782.79|4766.81|4766.81|4782.79|4782.79|4762.82|4762.82|0
1583332800000|2020-03-04 14:40:00|4767.16|4767.16|4764.68|4764.68|4770.81|4770.81|4761.89|4761.89|0
1583333100000|2020-03-04 14:45:00|4763.94|4763.94|4750.03|4750.03|4764.04|4764.04|4749.49|4749.49|0
1583333400000|2020-03-04 14:50:00|4749.29|4749.29|4741.49|4741.49|4751.38|4751.38|4741.49|4741.49|0
1583333700000|2020-03-04 14:55:00|4741.88|4741.88|4739.28|4739.28|4742.05|4742.05|4735.31|4735.31|0
1583334000000|2020-03-04 15:00:00|4739.64|4739.64|4740.97|4740.97|4748.86|4748.86|4739.46|4739.46|0
1583334300000|2020-03-04 15:05:00|4741.37|4741.37|4744.16|4744.16|4749.35|4749.35|4734.5|4734.5|0
1583334600000|2020-03-04 15:10:00|4744.95|4744.95|4752.36|4752.36|4752.36|4752.36|4742.35|4742.35|0
1583334900000|2020-03-04 15:15:00|4752.31|4752.31|4760.63|4760.63|4761.01|4761.01|4746.99|4746.99|0
1583335200000|2020-03-04 15:20:00|4761.02|4761.02|4759.36|4759.36|4762.72|4762.72|4751.88|4751.88|0
1583335500000|2020-03-04 15:25:00|4756.41|4756.41|4758.91|4758.91|4759.26|4759.26|4754.08|4754.08|0
1583335800000|2020-03-04 15:30:00|4758.51|4758.51|4744.31|4744.31|4758.51|4758.51|4743.77|4743.77|0
1583336100000|2020-03-04 15:35:00|4745.04|4745.04|4736.68|4736.68|4749.83|4749.83|4734.29|4734.29|0
1583336400000|2020-03-04 15:40:00|4736.74|4736.74|4740.96|4740.96|4740.96|4740.96|4732.05|4732.05|0
1583336700000|2020-03-04 15:45:00|4741.36|4741.36|4739.34|4739.34|4744.85|4744.85|4737.32|4737.32|0
1583337000000|2020-03-04 15:50:00|4740.08|4740.08|4742.93|4742.93|4745.97|4745.97|4739.89|4739.89|0
1583337300000|2020-03-04 15:55:00|4742.53|4742.53|4740.27|4740.27|4744.28|4744.28|4738.4|4738.4|0
1583337600000|2020-03-04 16:00:00|4739.88|4739.88|4740.18|4740.18|4746.11|4746.11|4739.5|4739.5|0
1583337900000|2020-03-04 16:05:00|4740.41|4740.41|4736.05|4736.05|4745.62|4745.62|4735.93|4735.93|0
1583338200000|2020-03-04 16:10:00|4735.65|4735.65|4741.48|4741.48|4742.92|4742.92|4735.65|4735.65|0
1583338500000|2020-03-04 16:15:00|4741.87|4741.87|4738.29|4738.29|4741.87|4741.87|4734.78|4734.78|0
1583338800000|2020-03-04 16:20:00|4737.89|4737.89|4736.36|4736.36|4739.35|4739.35|4728.91|4728.91|0
1583339100000|2020-03-04 16:25:00|4737.09|4737.09|4742.82|4742.82|4744.37|4744.37|4733.15|4733.15|0
1583396100000|2020-03-05 08:15:00|4730.75|4730.75|4720.78|4720.78|4734.24|4734.24|4719.58|4719.58|0
1583396400000|2020-03-05 08:20:00|4720.38|4720.38|4703.99|4703.99|4720.44|4720.44|4703.14|4703.14|0
1583396700000|2020-03-05 08:25:00|4702.8|4702.8|4694.16|4694.16|4705.47|4705.47|4693.24|4693.24|0
1583397000000|2020-03-05 08:30:00|4694.29|4694.29|4688.27|4688.27|4696.33|4696.33|4683.82|4683.82|0
1583397300000|2020-03-05 08:35:00|4688.22|4688.22|4687.06|4687.06|4691.6|4691.6|4683.05|4683.05|0
1583397600000|2020-03-05 08:40:00|4687.42|4687.42|4683.99|4683.99|4694.22|4694.22|4683.53|4683.53|0
1583397900000|2020-03-05 08:45:00|4684.38|4684.38|4678.46|4678.46|4686.34|4686.34|4677.67|4677.67|0
1583398200000|2020-03-05 08:50:00|4679.94|4679.94|4687.96|4687.96|4688.35|4688.35|4673.69|4673.69|0
1583398500000|2020-03-05 08:55:00|4687.56|4687.56|4674.83|4674.83|4688.37|4688.37|4674.25|4674.25|0
1583398800000|2020-03-05 09:00:00|4674.44|4674.44|4670.26|4670.26|4674.9|4674.9|4668.26|4668.26|0
1583399100000|2020-03-05 09:05:00|4670.08|4670.08|4649.86|4649.86|4670.08|4670.08|4649.86|4649.86|0
1583399400000|2020-03-05 09:10:00|4649.92|4649.92|4650.91|4650.91|4652.55|4652.55|4642.45|4642.45|0
1583399700000|2020-03-05 09:15:00|4651.31|4651.31|4660.49|4660.49|4660.49|4660.49|4647.44|4647.44|0
1583400000000|2020-03-05 09:20:00|4659.7|4659.7|4663.35|4663.35|4668.41|4668.41|4659.34|4659.34|0
1583400300000|2020-03-05 09:25:00|4662.56|4662.56|4657.75|4657.75|4662.67|4662.67|4656.96|4656.96|0
1583400600000|2020-03-05 09:30:00|4658.15|4658.15|4651.1|4651.1|4659.24|4659.24|4650.52|4650.52|0
1583400900000|2020-03-05 09:35:00|4651.89|4651.89|4650.39|4650.39|4654.74|4654.74|4648|4648|0
1583401200000|2020-03-05 09:40:00|4651.86|4651.86|4649.43|4649.43|4651.86|4651.86|4644.73|4644.73|0
1583401500000|2020-03-05 09:45:00|4649.83|4649.83|4652.78|4652.78|4660|4660|4649.83|4649.83|0
1583401800000|2020-03-05 09:50:00|4652.39|4652.39|4650.93|4650.93|4655.25|4655.25|4648.18|4648.18|0
1583402100000|2020-03-05 09:55:00|4650.4|4650.4|4645.91|4645.91|4650.4|4650.4|4645.63|4645.63|0
1583402400000|2020-03-05 10:00:00|4646.31|4646.31|4641.83|4641.83|4647.24|4647.24|4640.12|4640.12|0
1583402700000|2020-03-05 10:05:00|4641.43|4641.43|4638.55|4638.55|4641.62|4641.62|4634.38|4634.38|0
1583403000000|2020-03-05 10:10:00|4638.15|4638.15|4629.54|4629.54|4638.15|4638.15|4628.48|4628.48|0
1583403300000|2020-03-05 10:15:00|4630.73|4630.73|4626.17|4626.17|4633|4633|4625.43|4625.43|0
1583403600000|2020-03-05 10:20:00|4627.36|4627.36|4628.1|4628.1|4630.41|4630.41|4624.2|4624.2|0
1583403900000|2020-03-05 10:25:00|4627.94|4627.94|4619.78|4619.78|4629.99|4629.99|4618.31|4618.31|0
1583404200000|2020-03-05 10:30:00|4619.43|4619.43|4624.72|4624.72|4625.38|4625.38|4618.42|4618.42|0
1583404500000|2020-03-05 10:35:00|4624.2|4624.2|4619.07|4619.07|4624.2|4624.2|4619.07|4619.07|0
1583404800000|2020-03-05 10:40:00|4619.41|4619.41|4612.97|4612.97|4619.41|4619.41|4611.48|4611.48|0
1583405100000|2020-03-05 10:45:00|4613.26|4613.26|4625.51|4625.51|4627.56|4627.56|4613.26|4613.26|0
1583405400000|2020-03-05 10:50:00|4625.11|4625.11|4622.43|4622.43|4628.94|4628.94|4622.33|4622.33|0
1583405700000|2020-03-05 10:55:00|4621.69|4621.69|4622.64|4622.64|4623.04|4623.04|4618.3|4618.3|0
1583406000000|2020-03-05 11:00:00|4623.38|4623.38|4624.25|4624.25|4628.25|4628.25|4623.38|4623.38|0
1583406300000|2020-03-05 11:05:00|4624.64|4624.64|4631.12|4631.12|4633.4|4633.4|4620.96|4620.96|0
1583406600000|2020-03-05 11:10:00|4632.31|4632.31|4627.41|4627.41|4635.88|4635.88|4626.39|4626.39|0
1583406900000|2020-03-05 11:15:00|4627.8|4627.8|4624.45|4624.45|4631.59|4631.59|4624.25|4624.25|0
1583407200000|2020-03-05 11:20:00|4625.19|4625.19|4627.25|4627.25|4632.96|4632.96|4624.45|4624.45|0
1583407500000|2020-03-05 11:25:00|4627.99|4627.99|4627.92|4627.92|4632.64|4632.64|4626.84|4626.84|0
1583407800000|2020-03-05 11:30:00|4628.04|4628.04|4626.86|4626.86|4630.51|4630.51|4624.19|4624.19|0
1583408100000|2020-03-05 11:35:00|4626.06|4626.06|4627.8|4627.8|4627.98|4627.98|4624.51|4624.51|0
1583408400000|2020-03-05 11:40:00|4628.2|4628.2|4630.36|4630.36|4630.76|4630.76|4627.98|4627.98|0
1583408700000|2020-03-05 11:45:00|4630.89|4630.89|4622.83|4622.83|4631.45|4631.45|4621.84|4621.84|0
1583409000000|2020-03-05 11:50:00|4622.43|4622.43|4618.82|4618.82|4625.25|4625.25|4618.82|4618.82|0
1583409300000|2020-03-05 11:55:00|4619.18|4619.18|4621.81|4621.81|4624.12|4624.12|4618.94|4618.94|0
1583409600000|2020-03-05 12:00:00|4621.62|4621.62|4621.87|4621.87|4623.93|4623.93|4618.11|4618.11|0
1583409900000|2020-03-05 12:05:00|4621.13|4621.13|4616.44|4616.44|4621.13|4621.13|4615.36|4615.36|0
1583410200000|2020-03-05 12:10:00|4616.04|4616.04|4610.8|4610.8|4616.86|4616.86|4609.32|4609.32|0
1583410500000|2020-03-05 12:15:00|4610.96|4610.96|4610.6|4610.6|4612.51|4612.51|4609.01|4609.01|0
1583410800000|2020-03-05 12:20:00|4611|4611|4614.95|4614.95|4616.18|4616.18|4611|4611|0
1583411100000|2020-03-05 12:25:00|4615.12|4615.12|4614.4|4614.4|4616.05|4616.05|4612.4|4612.4|0
1583411400000|2020-03-05 12:30:00|4615.53|4615.53|4617.14|4617.14|4619.8|4619.8|4613.26|4613.26|0
1583411700000|2020-03-05 12:35:00|4616.96|4616.96|4617.81|4617.81|4618.43|4618.43|4613.95|4613.95|0
1583412000000|2020-03-05 12:40:00|4618.04|4618.04|4623.68|4623.68|4624.25|4624.25|4617.22|4617.22|0
1583412300000|2020-03-05 12:45:00|4624.47|4624.47|4614.22|4614.22|4624.98|4624.98|4614.22|4614.22|0
1583412600000|2020-03-05 12:50:00|4614.09|4614.09|4614.97|4614.97|4617.23|4617.23|4613.14|4613.14|0
1583412900000|2020-03-05 12:55:00|4614.79|4614.79|4611.7|4611.7|4617.99|4617.99|4611.7|4611.7|0
1583413200000|2020-03-05 13:00:00|4612.09|4612.09|4608.37|4608.37|4612.09|4612.09|4607.47|4607.47|0
1583413500000|2020-03-05 13:05:00|4608.14|4608.14|4604.56|4604.56|4608.14|4608.14|4604.21|4604.21|0
1583413800000|2020-03-05 13:10:00|4604.96|4604.96|4613.48|4613.48|4613.88|4613.88|4604.96|4604.96|0
1583414100000|2020-03-05 13:15:00|4613.19|4613.19|4607.1|4607.1|4613.27|4613.27|4607.1|4607.1|0
1583414400000|2020-03-05 13:20:00|4606.37|4606.37|4605.46|4605.46|4607.56|4607.56|4603.87|4603.87|0
1583414700000|2020-03-05 13:25:00|4605.64|4605.64|4608.64|4608.64|4609.02|4609.02|4605.64|4605.64|0
1583415000000|2020-03-05 13:30:00|4607.9|4607.9|4607.03|4607.03|4610.22|4610.22|4607.03|4607.03|0
1583415300000|2020-03-05 13:35:00|4607.09|4607.09|4609.75|4609.75|4612.45|4612.45|4606.28|4606.28|0
1583415600000|2020-03-05 13:40:00|4610.49|4610.49|4613.01|4613.01|4614.62|4614.62|4609.69|4609.69|0
1583415900000|2020-03-05 13:45:00|4613.41|4613.41|4621.21|4621.21|4622.8|4622.8|4613.41|4613.41|0
1583416200000|2020-03-05 13:50:00|4621.37|4621.37|4621.01|4621.01|4622.5|4622.5|4618.97|4618.97|0
1583416500000|2020-03-05 13:55:00|4621.18|4621.18|4623.79|4623.79|4625.66|4625.66|4621.18|4621.18|0
1583416800000|2020-03-05 14:00:00|4623.67|4623.67|4625.47|4625.47|4627.96|4627.96|4623.67|4623.67|0
1583417100000|2020-03-05 14:05:00|4624.74|4624.74|4620.01|4620.01|4624.74|4624.74|4619.39|4619.39|0
1583417400000|2020-03-05 14:10:00|4620.13|4620.13|4620.2|4620.2|4623.39|4623.39|4619.19|4619.19|0
1583417700000|2020-03-05 14:15:00|4620.04|4620.04|4616.86|4616.86|4623.95|4623.95|4615.67|4615.67|0
1583418000000|2020-03-05 14:20:00|4617.04|4617.04|4625.13|4625.13|4625.13|4625.13|4617.04|4617.04|0
1583418300000|2020-03-05 14:25:00|4625.86|4625.86|4619.45|4619.45|4625.86|4625.86|4616.29|4616.29|0
1583418600000|2020-03-05 14:30:00|4619.29|4619.29|4624.04|4624.04|4625.18|4625.18|4616.68|4616.68|0
1583418900000|2020-03-05 14:35:00|4624.22|4624.22|4625.66|4625.66|4631.54|4631.54|4623.84|4623.84|0
1583419200000|2020-03-05 14:40:00|4626.01|4626.01|4628.35|4628.35|4628.35|4628.35|4621.18|4621.18|0
1583419500000|2020-03-05 14:45:00|4628.4|4628.4|4617.8|4617.8|4630.59|4630.59|4617.8|4617.8|0
1583419800000|2020-03-05 14:50:00|4617.62|4617.62|4616.71|4616.71|4620.84|4620.84|4610.93|4610.93|0
1583420100000|2020-03-05 14:55:00|4616.83|4616.83|4615.34|4615.34|4617.76|4617.76|4609.62|4609.62|0
1583420400000|2020-03-05 15:00:00|4614.98|4614.98|4616.84|4616.84|4622.12|4622.12|4613.37|4613.37|0
1583420700000|2020-03-05 15:05:00|4616.78|4616.78|4617.29|4617.29|4618.33|4618.33|4614.95|4614.95|0
1583421000000|2020-03-05 15:10:00|4617.12|4617.12|4629.91|4629.91|4630.65|4630.65|4617.12|4617.12|0
1583421300000|2020-03-05 15:15:00|4629.51|4629.51|4631.34|4631.34|4631.46|4631.46|4621.1|4621.1|0
1583421600000|2020-03-05 15:20:00|4631.47|4631.47|4635.58|4635.58|4639.15|4639.15|4631|4631|0
1583421900000|2020-03-05 15:25:00|4635.4|4635.4|4633.43|4633.43|4636.71|4636.71|4632.43|4632.43|0
1583422200000|2020-03-05 15:30:00|4633.25|4633.25|4632.2|4632.2|4637.51|4637.51|4631.5|4631.5|0
1583422500000|2020-03-05 15:35:00|4631.96|4631.96|4626.4|4626.4|4634.34|4634.34|4626.12|4626.12|0
1583422800000|2020-03-05 15:40:00|4626.49|4626.49|4627.5|4627.5|4633.33|4633.33|4626.49|4626.49|0
1583423100000|2020-03-05 15:45:00|4627.89|4627.89|4634.08|4634.08|4635.71|4635.71|4625.53|4625.53|0
1583423400000|2020-03-05 15:50:00|4634.14|4634.14|4635.31|4635.31|4635.55|4635.55|4631.59|4631.59|0
1583423700000|2020-03-05 15:55:00|4635.71|4635.71|4635.55|4635.55|4637.36|4637.36|4633.17|4633.17|0
1583424000000|2020-03-05 16:00:00|4636.28|4636.28|4646.66|4646.66|4647.84|4647.84|4636.28|4636.28|0
1583424300000|2020-03-05 16:05:00|4647.06|4647.06|4654.16|4654.16|4656.89|4656.89|4647.06|4647.06|0
1583424600000|2020-03-05 16:10:00|4654.22|4654.22|4660.99|4660.99|4663.47|4663.47|4652.95|4652.95|0
1583424900000|2020-03-05 16:15:00|4660.81|4660.81|4660.33|4660.33|4662.98|4662.98|4656.22|4656.22|0
1583425200000|2020-03-05 16:20:00|4660.07|4660.07|4659.38|4659.38|4661.08|4661.08|4656.75|4656.75|0
1583425500000|2020-03-05 16:25:00|4659.01|4659.01|4663.52|4663.52|4665.47|4665.47|4658.55|4658.55|0
1583396100000|2020-03-05 08:15:00|4730.75|4730.75|4720.78|4720.78|4734.24|4734.24|4719.58|4719.58|0
1583396400000|2020-03-05 08:20:00|4720.38|4720.38|4703.99|4703.99|4720.44|4720.44|4703.14|4703.14|0
1583396700000|2020-03-05 08:25:00|4702.8|4702.8|4694.16|4694.16|4705.47|4705.47|4693.24|4693.24|0
1583397000000|2020-03-05 08:30:00|4694.29|4694.29|4688.27|4688.27|4696.33|4696.33|4683.82|4683.82|0
1583397300000|2020-03-05 08:35:00|4688.22|4688.22|4687.06|4687.06|4691.6|4691.6|4683.05|4683.05|0
1583397600000|2020-03-05 08:40:00|4687.42|4687.42|4683.99|4683.99|4694.22|4694.22|4683.53|4683.53|0
1583397900000|2020-03-05 08:45:00|4684.38|4684.38|4678.46|4678.46|4686.34|4686.34|4677.67|4677.67|0
1583398200000|2020-03-05 08:50:00|4679.94|4679.94|4687.96|4687.96|4688.35|4688.35|4673.69|4673.69|0
1583398500000|2020-03-05 08:55:00|4687.56|4687.56|4674.83|4674.83|4688.37|4688.37|4674.25|4674.25|0
1583398800000|2020-03-05 09:00:00|4674.44|4674.44|4670.26|4670.26|4674.9|4674.9|4668.26|4668.26|0
1583399100000|2020-03-05 09:05:00|4670.08|4670.08|4649.86|4649.86|4670.08|4670.08|4649.86|4649.86|0
1583399400000|2020-03-05 09:10:00|4649.92|4649.92|4650.91|4650.91|4652.55|4652.55|4642.45|4642.45|0
1583399700000|2020-03-05 09:15:00|4651.31|4651.31|4660.49|4660.49|4660.49|4660.49|4647.44|4647.44|0
1583400000000|2020-03-05 09:20:00|4659.7|4659.7|4663.35|4663.35|4668.41|4668.41|4659.34|4659.34|0
1583400300000|2020-03-05 09:25:00|4662.56|4662.56|4657.75|4657.75|4662.67|4662.67|4656.96|4656.96|0
1583400600000|2020-03-05 09:30:00|4658.15|4658.15|4651.1|4651.1|4659.24|4659.24|4650.52|4650.52|0
1583400900000|2020-03-05 09:35:00|4651.89|4651.89|4650.39|4650.39|4654.74|4654.74|4648|4648|0
1583401200000|2020-03-05 09:40:00|4651.86|4651.86|4649.43|4649.43|4651.86|4651.86|4644.73|4644.73|0
1583401500000|2020-03-05 09:45:00|4649.83|4649.83|4652.78|4652.78|4660|4660|4649.83|4649.83|0
1583401800000|2020-03-05 09:50:00|4652.39|4652.39|4650.93|4650.93|4655.25|4655.25|4648.18|4648.18|0
1583402100000|2020-03-05 09:55:00|4650.4|4650.4|4645.91|4645.91|4650.4|4650.4|4645.63|4645.63|0
1583402400000|2020-03-05 10:00:00|4646.31|4646.31|4641.83|4641.83|4647.24|4647.24|4640.12|4640.12|0
1583402700000|2020-03-05 10:05:00|4641.43|4641.43|4638.55|4638.55|4641.62|4641.62|4634.38|4634.38|0
1583403000000|2020-03-05 10:10:00|4638.15|4638.15|4629.54|4629.54|4638.15|4638.15|4628.48|4628.48|0
1583403300000|2020-03-05 10:15:00|4630.73|4630.73|4626.17|4626.17|4633|4633|4625.43|4625.43|0
1583403600000|2020-03-05 10:20:00|4627.36|4627.36|4628.1|4628.1|4630.41|4630.41|4624.2|4624.2|0
1583403900000|2020-03-05 10:25:00|4627.94|4627.94|4619.78|4619.78|4629.99|4629.99|4618.31|4618.31|0
1583404200000|2020-03-05 10:30:00|4619.43|4619.43|4624.72|4624.72|4625.38|4625.38|4618.42|4618.42|0
1583404500000|2020-03-05 10:35:00|4624.2|4624.2|4619.07|4619.07|4624.2|4624.2|4619.07|4619.07|0
1583404800000|2020-03-05 10:40:00|4619.41|4619.41|4612.97|4612.97|4619.41|4619.41|4611.48|4611.48|0
1583405100000|2020-03-05 10:45:00|4613.26|4613.26|4625.51|4625.51|4627.56|4627.56|4613.26|4613.26|0
1583405400000|2020-03-05 10:50:00|4625.11|4625.11|4622.43|4622.43|4628.94|4628.94|4622.33|4622.33|0
1583405700000|2020-03-05 10:55:00|4621.69|4621.69|4622.64|4622.64|4623.04|4623.04|4618.3|4618.3|0
1583406000000|2020-03-05 11:00:00|4623.38|4623.38|4624.25|4624.25|4628.25|4628.25|4623.38|4623.38|0
1583406300000|2020-03-05 11:05:00|4624.64|4624.64|4631.12|4631.12|4633.4|4633.4|4620.96|4620.96|0
1583406600000|2020-03-05 11:10:00|4632.31|4632.31|4627.41|4627.41|4635.88|4635.88|4626.39|4626.39|0
1583406900000|2020-03-05 11:15:00|4627.8|4627.8|4624.45|4624.45|4631.59|4631.59|4624.25|4624.25|0
1583407200000|2020-03-05 11:20:00|4625.19|4625.19|4627.25|4627.25|4632.96|4632.96|4624.45|4624.45|0
1583407500000|2020-03-05 11:25:00|4627.99|4627.99|4627.92|4627.92|4632.64|4632.64|4626.84|4626.84|0
1583407800000|2020-03-05 11:30:00|4628.04|4628.04|4626.86|4626.86|4630.51|4630.51|4624.19|4624.19|0
1583408100000|2020-03-05 11:35:00|4626.06|4626.06|4627.8|4627.8|4627.98|4627.98|4624.51|4624.51|0
1583408400000|2020-03-05 11:40:00|4628.2|4628.2|4630.36|4630.36|4630.76|4630.76|4627.98|4627.98|0
1583408700000|2020-03-05 11:45:00|4630.89|4630.89|4622.83|4622.83|4631.45|4631.45|4621.84|4621.84|0
1583409000000|2020-03-05 11:50:00|4622.43|4622.43|4618.82|4618.82|4625.25|4625.25|4618.82|4618.82|0
1583409300000|2020-03-05 11:55:00|4619.18|4619.18|4621.81|4621.81|4624.12|4624.12|4618.94|4618.94|0
1583409600000|2020-03-05 12:00:00|4621.62|4621.62|4621.87|4621.87|4623.93|4623.93|4618.11|4618.11|0
1583409900000|2020-03-05 12:05:00|4621.13|4621.13|4616.44|4616.44|4621.13|4621.13|4615.36|4615.36|0
1583410200000|2020-03-05 12:10:00|4616.04|4616.04|4610.8|4610.8|4616.86|4616.86|4609.32|4609.32|0
1583410500000|2020-03-05 12:15:00|4610.96|4610.96|4610.6|4610.6|4612.51|4612.51|4609.01|4609.01|0
1583410800000|2020-03-05 12:20:00|4611|4611|4614.95|4614.95|4616.18|4616.18|4611|4611|0
1583411100000|2020-03-05 12:25:00|4615.12|4615.12|4614.4|4614.4|4616.05|4616.05|4612.4|4612.4|0
1583411400000|2020-03-05 12:30:00|4615.53|4615.53|4617.14|4617.14|4619.8|4619.8|4613.26|4613.26|0
1583411700000|2020-03-05 12:35:00|4616.96|4616.96|4617.81|4617.81|4618.43|4618.43|4613.95|4613.95|0
1583412000000|2020-03-05 12:40:00|4618.04|4618.04|4623.68|4623.68|4624.25|4624.25|4617.22|4617.22|0
1583412300000|2020-03-05 12:45:00|4624.47|4624.47|4614.22|4614.22|4624.98|4624.98|4614.22|4614.22|0
1583412600000|2020-03-05 12:50:00|4614.09|4614.09|4614.97|4614.97|4617.23|4617.23|4613.14|4613.14|0
1583412900000|2020-03-05 12:55:00|4614.79|4614.79|4611.7|4611.7|4617.99|4617.99|4611.7|4611.7|0
1583413200000|2020-03-05 13:00:00|4612.09|4612.09|4608.37|4608.37|4612.09|4612.09|4607.47|4607.47|0
1583413500000|2020-03-05 13:05:00|4608.14|4608.14|4604.56|4604.56|4608.14|4608.14|4604.21|4604.21|0
1583413800000|2020-03-05 13:10:00|4604.96|4604.96|4613.48|4613.48|4613.88|4613.88|4604.96|4604.96|0
1583414100000|2020-03-05 13:15:00|4613.19|4613.19|4607.1|4607.1|4613.27|4613.27|4607.1|4607.1|0
1583414400000|2020-03-05 13:20:00|4606.37|4606.37|4605.46|4605.46|4607.56|4607.56|4603.87|4603.87|0
1583414700000|2020-03-05 13:25:00|4605.64|4605.64|4608.64|4608.64|4609.02|4609.02|4605.64|4605.64|0
1583415000000|2020-03-05 13:30:00|4607.9|4607.9|4607.03|4607.03|4610.22|4610.22|4607.03|4607.03|0
1583415300000|2020-03-05 13:35:00|4607.09|4607.09|4609.75|4609.75|4612.45|4612.45|4606.28|4606.28|0
1583415600000|2020-03-05 13:40:00|4610.49|4610.49|4613.01|4613.01|4614.62|4614.62|4609.69|4609.69|0
1583415900000|2020-03-05 13:45:00|4613.41|4613.41|4621.21|4621.21|4622.8|4622.8|4613.41|4613.41|0
1583416200000|2020-03-05 13:50:00|4621.37|4621.37|4621.01|4621.01|4622.5|4622.5|4618.97|4618.97|0
1583416500000|2020-03-05 13:55:00|4621.18|4621.18|4623.79|4623.79|4625.66|4625.66|4621.18|4621.18|0
1583416800000|2020-03-05 14:00:00|4623.67|4623.67|4625.47|4625.47|4627.96|4627.96|4623.67|4623.67|0
1583417100000|2020-03-05 14:05:00|4624.74|4624.74|4620.01|4620.01|4624.74|4624.74|4619.39|4619.39|0
1583417400000|2020-03-05 14:10:00|4620.13|4620.13|4620.2|4620.2|4623.39|4623.39|4619.19|4619.19|0
1583417700000|2020-03-05 14:15:00|4620.04|4620.04|4616.86|4616.86|4623.95|4623.95|4615.67|4615.67|0
1583418000000|2020-03-05 14:20:00|4617.04|4617.04|4625.13|4625.13|4625.13|4625.13|4617.04|4617.04|0
1583418300000|2020-03-05 14:25:00|4625.86|4625.86|4619.45|4619.45|4625.86|4625.86|4616.29|4616.29|0
1583418600000|2020-03-05 14:30:00|4619.29|4619.29|4624.04|4624.04|4625.18|4625.18|4616.68|4616.68|0
1583418900000|2020-03-05 14:35:00|4624.22|4624.22|4625.66|4625.66|4631.54|4631.54|4623.84|4623.84|0
1583419200000|2020-03-05 14:40:00|4626.01|4626.01|4628.35|4628.35|4628.35|4628.35|4621.18|4621.18|0
1583419500000|2020-03-05 14:45:00|4628.4|4628.4|4617.8|4617.8|4630.59|4630.59|4617.8|4617.8|0
1583419800000|2020-03-05 14:50:00|4617.62|4617.62|4616.71|4616.71|4620.84|4620.84|4610.93|4610.93|0
1583420100000|2020-03-05 14:55:00|4616.83|4616.83|4615.34|4615.34|4617.76|4617.76|4609.62|4609.62|0
1583420400000|2020-03-05 15:00:00|4614.98|4614.98|4616.84|4616.84|4622.12|4622.12|4613.37|4613.37|0
1583420700000|2020-03-05 15:05:00|4616.78|4616.78|4617.29|4617.29|4618.33|4618.33|4614.95|4614.95|0
1583421000000|2020-03-05 15:10:00|4617.12|4617.12|4629.91|4629.91|4630.65|4630.65|4617.12|4617.12|0
1583421300000|2020-03-05 15:15:00|4629.51|4629.51|4631.34|4631.34|4631.46|4631.46|4621.1|4621.1|0
1583421600000|2020-03-05 15:20:00|4631.47|4631.47|4635.58|4635.58|4639.15|4639.15|4631|4631|0
1583421900000|2020-03-05 15:25:00|4635.4|4635.4|4633.43|4633.43|4636.71|4636.71|4632.43|4632.43|0
1583422200000|2020-03-05 15:30:00|4633.25|4633.25|4632.2|4632.2|4637.51|4637.51|4631.5|4631.5|0
1583422500000|2020-03-05 15:35:00|4631.96|4631.96|4626.4|4626.4|4634.34|4634.34|4626.12|4626.12|0
1583422800000|2020-03-05 15:40:00|4626.49|4626.49|4627.5|4627.5|4633.33|4633.33|4626.49|4626.49|0
1583423100000|2020-03-05 15:45:00|4627.89|4627.89|4634.08|4634.08|4635.71|4635.71|4625.53|4625.53|0
1583423400000|2020-03-05 15:50:00|4634.14|4634.14|4635.31|4635.31|4635.55|4635.55|4631.59|4631.59|0
1583423700000|2020-03-05 15:55:00|4635.71|4635.71|4635.55|4635.55|4637.36|4637.36|4633.17|4633.17|0
1583424000000|2020-03-05 16:00:00|4636.28|4636.28|4646.66|4646.66|4647.84|4647.84|4636.28|4636.28|0
1583424300000|2020-03-05 16:05:00|4647.06|4647.06|4654.16|4654.16|4656.89|4656.89|4647.06|4647.06|0
1583424600000|2020-03-05 16:10:00|4654.22|4654.22|4660.99|4660.99|4663.47|4663.47|4652.95|4652.95|0
1583424900000|2020-03-05 16:15:00|4660.81|4660.81|4660.33|4660.33|4662.98|4662.98|4656.22|4656.22|0
1583425200000|2020-03-05 16:20:00|4660.07|4660.07|4659.38|4659.38|4661.08|4661.08|4656.75|4656.75|0
1583425500000|2020-03-05 16:25:00|4659.01|4659.01|4663.52|4663.52|4665.47|4665.47|4658.55|4658.55|0
1583482500000|2020-03-06 08:15:00|4553.72|4553.72|4554.55|4554.55|4557.94|4557.94|4550.77|4550.77|0
1583482800000|2020-03-06 08:20:00|4555.68|4555.68|4544.52|4544.52|4559.85|4559.85|4544.52|4544.52|0
1583483100000|2020-03-06 08:25:00|4543.33|4543.33|4544.2|4544.2|4547.35|4547.35|4540.65|4540.65|0
1583483400000|2020-03-06 08:30:00|4543.96|4543.96|4530.93|4530.93|4544.14|4544.14|4530.62|4530.62|0
1583483700000|2020-03-06 08:35:00|4530.75|4530.75|4514.04|4514.04|4531.08|4531.08|4514.04|4514.04|0
1583484000000|2020-03-06 08:40:00|4514.43|4514.43|4537.33|4537.33|4537.33|4537.33|4514.43|4514.43|0
1583484300000|2020-03-06 08:45:00|4535.86|4535.86|4534.71|4534.71|4544.8|4544.8|4533.62|4533.62|0
1583484600000|2020-03-06 08:50:00|4534.31|4534.31|4527.94|4527.94|4534.31|4534.31|4520.82|4520.82|0
1583484900000|2020-03-06 08:55:00|4528.48|4528.48|4537.37|4537.37|4541.91|4541.91|4528.48|4528.48|0
1583485200000|2020-03-06 09:00:00|4538.1|4538.1|4553.22|4553.22|4553.25|4553.25|4538.1|4538.1|0
1583485500000|2020-03-06 09:05:00|4553.28|4553.28|4558.89|4558.89|4564.24|4564.24|4553.28|4553.28|0
1583485800000|2020-03-06 09:10:00|4558.15|4558.15|4553.01|4553.01|4559.84|4559.84|4548.58|4548.58|0
1583486100000|2020-03-06 09:15:00|4553.75|4553.75|4548.43|4548.43|4553.91|4553.91|4543.54|4543.54|0
1583486400000|2020-03-06 09:20:00|4549.22|4549.22|4545.46|4545.46|4554.12|4554.12|4544.73|4544.73|0
1583486700000|2020-03-06 09:25:00|4545.64|4545.64|4546.99|4546.99|4547.01|4547.01|4542.13|4542.13|0
1583487000000|2020-03-06 09:30:00|4546.65|4546.65|4548.88|4548.88|4552|4552|4545.84|4545.84|0
1583487300000|2020-03-06 09:35:00|4549.27|4549.27|4547.43|4547.43|4549.27|4549.27|4544.2|4544.2|0
1583487600000|2020-03-06 09:40:00|4546.7|4546.7|4553.14|4553.14|4553.38|4553.38|4546.7|4546.7|0
1583487900000|2020-03-06 09:45:00|4553.53|4553.53|4552.34|4552.34|4554.45|4554.45|4548.93|4548.93|0
1583488200000|2020-03-06 09:50:00|4552.52|4552.52|4550.33|4550.33|4557.43|4557.43|4549.81|4549.81|0
1583488500000|2020-03-06 09:55:00|4550.39|4550.39|4538.05|4538.05|4550.39|4550.39|4537.22|4537.22|0
1583488800000|2020-03-06 10:00:00|4535.84|4535.84|4534|4534|4539.67|4539.67|4533.61|4533.61|0
1583489100000|2020-03-06 10:05:00|4533.75|4533.75|4526.3|4526.3|4533.9|4533.9|4526.3|4526.3|0
1583489400000|2020-03-06 10:10:00|4524.83|4524.83|4527.94|4527.94|4530.21|4530.21|4524.43|4524.43|0
1583489700000|2020-03-06 10:15:00|4528|4528|4532.99|4532.99|4533.28|4533.28|4521.02|4521.02|0
1583490000000|2020-03-06 10:20:00|4531.52|4531.52|4520.86|4520.86|4531.52|4531.52|4520.81|4520.81|0
1583490300000|2020-03-06 10:25:00|4520.47|4520.47|4515.65|4515.65|4520.47|4520.47|4513.56|4513.56|0
1583490600000|2020-03-06 10:30:00|4514.51|4514.51|4517.7|4517.7|4520.97|4520.97|4512.52|4512.52|0
1583490900000|2020-03-06 10:35:00|4517.3|4517.3|4513.35|4513.35|4518.18|4518.18|4508.6|4508.6|0
1583491200000|2020-03-06 10:40:00|4513.92|4513.92|4515.55|4515.55|4516.18|4516.18|4512.37|4512.37|0
1583491500000|2020-03-06 10:45:00|4515.74|4515.74|4515.09|4515.09|4519.84|4519.84|4514.33|4514.33|0
1583491800000|2020-03-06 10:50:00|4515.82|4515.82|4525.03|4525.03|4525.59|4525.59|4513.51|4513.51|0
1583492100000|2020-03-06 10:55:00|4524.63|4524.63|4525.86|4525.86|4526.74|4526.74|4522.4|4522.4|0
1583492400000|2020-03-06 11:00:00|4525.46|4525.46|4541.7|4541.7|4541.7|4541.7|4523.61|4523.61|0
1583492700000|2020-03-06 11:05:00|4541.88|4541.88|4538.32|4538.32|4544.46|4544.46|4538.32|4538.32|0
1583493000000|2020-03-06 11:10:00|4538.72|4538.72|4533.54|4533.54|4540.03|4540.03|4532|4532|0
1583493300000|2020-03-06 11:15:00|4533.9|4533.9|4545.74|4545.74|4546.87|4546.87|4533.9|4533.9|0
1583493600000|2020-03-06 11:20:00|4546.14|4546.14|4544.69|4544.69|4547.13|4547.13|4543.35|4543.35|0
1583493900000|2020-03-06 11:25:00|4543.89|4543.89|4544.41|4544.41|4546.61|4546.61|4543.89|4543.89|0
1583494200000|2020-03-06 11:30:00|4544.8|4544.8|4544.55|4544.55|4547.52|4547.52|4543.4|4543.4|0
1583494500000|2020-03-06 11:35:00|4544.73|4544.73|4547.53|4547.53|4547.53|4547.53|4543.11|4543.11|0
1583494800000|2020-03-06 11:40:00|4547.13|4547.13|4546.78|4546.78|4552.85|4552.85|4543.37|4543.37|0
1583495100000|2020-03-06 11:45:00|4546.69|4546.69|4555|4555|4555.19|4555.19|4546.69|4546.69|0
1583495400000|2020-03-06 11:50:00|4555.8|4555.8|4554.15|4554.15|4560.45|4560.45|4553.99|4553.99|0
1583495700000|2020-03-06 11:55:00|4554.07|4554.07|4551.61|4551.61|4555.32|4555.32|4550.42|4550.42|0
1583496000000|2020-03-06 12:00:00|4551.69|4551.69|4555.81|4555.81|4559.82|4559.82|4551.24|4551.24|0
1583496300000|2020-03-06 12:05:00|4555.99|4555.99|4561.57|4561.57|4561.57|4561.57|4553.79|4553.79|0
1583496600000|2020-03-06 12:10:00|4561.17|4561.17|4564.8|4564.8|4566.96|4566.96|4557.82|4557.82|0
1583496900000|2020-03-06 12:15:00|4564.61|4564.61|4568.15|4568.15|4568.15|4568.15|4562.68|4562.68|0
1583497200000|2020-03-06 12:20:00|4566.68|4566.68|4565.35|4565.35|4569.24|4569.24|4565.11|4565.11|0
1583497500000|2020-03-06 12:25:00|4565.17|4565.17|4563.5|4563.5|4565.17|4565.17|4557.16|4557.16|0
1583497800000|2020-03-06 12:30:00|4563.26|4563.26|4570.15|4570.15|4574.01|4574.01|4562.86|4562.86|0
1583498100000|2020-03-06 12:35:00|4569.76|4569.76|4571.17|4571.17|4571.17|4571.17|4568.84|4568.84|0
1583498400000|2020-03-06 12:40:00|4571.41|4571.41|4567.06|4567.06|4571.41|4571.41|4563.4|4563.4|0
1583498700000|2020-03-06 12:45:00|4566.88|4566.88|4563.1|4563.1|4568.31|4568.31|4561.97|4561.97|0
1583499000000|2020-03-06 12:50:00|4563.27|4563.27|4562.64|4562.64|4563.55|4563.55|4556.16|4556.16|0
1583499300000|2020-03-06 12:55:00|4562.25|4562.25|4563.43|4563.43|4563.43|4563.43|4559.85|4559.85|0
1583499600000|2020-03-06 13:00:00|4563.79|4563.79|4564.95|4564.95|4564.95|4564.95|4561.33|4561.33|0
1583499900000|2020-03-06 13:05:00|4565.35|4565.35|4562.75|4562.75|4565.92|4565.92|4561.41|4561.41|0
1583500200000|2020-03-06 13:10:00|4562.71|4562.71|4561.82|4561.82|4564.65|4564.65|4558.57|4558.57|0
1583500500000|2020-03-06 13:15:00|4562.61|4562.61|4568.72|4568.72|4570.82|4570.82|4562.61|4562.61|0
1583500800000|2020-03-06 13:20:00|4569.11|4569.11|4569.62|4569.62|4571.26|4571.26|4563.99|4563.99|0
1583501100000|2020-03-06 13:25:00|4569.88|4569.88|4573.55|4573.55|4575.73|4575.73|4568.15|4568.15|0
1583501400000|2020-03-06 13:30:00|4574.29|4574.29|4579.98|4579.98|4579.98|4579.98|4570.23|4570.23|0
1583501700000|2020-03-06 13:35:00|4580.49|4580.49|4580.25|4580.25|4586.07|4586.07|4578.44|4578.44|0
1583502000000|2020-03-06 13:40:00|4580.43|4580.43|4576.65|4576.65|4582.35|4582.35|4572.93|4572.93|0
1583502300000|2020-03-06 13:45:00|4576.52|4576.52|4585.9|4585.9|4590.92|4590.92|4575.5|4575.5|0
1583502600000|2020-03-06 13:50:00|4586.29|4586.29|4585.43|4585.43|4587.43|4587.43|4580.31|4580.31|0
1583502900000|2020-03-06 13:55:00|4586.16|4586.16|4586.67|4586.67|4591.73|4591.73|4585.15|4585.15|0
1583503200000|2020-03-06 14:00:00|4586.5|4586.5|4577.55|4577.55|4586.5|4586.5|4576.29|4576.29|0
1583503500000|2020-03-06 14:05:00|4578.34|4578.34|4567.88|4567.88|4578.42|4578.42|4567.88|4567.88|0
1583503800000|2020-03-06 14:10:00|4567.96|4567.96|4565.03|4565.03|4568.55|4568.55|4562.93|4562.93|0
1583504100000|2020-03-06 14:15:00|4565.43|4565.43|4565.49|4565.49|4565.49|4565.49|4559.38|4559.38|0
1583504400000|2020-03-06 14:20:00|4565.57|4565.57|4561.13|4561.13|4565.61|4565.61|4560.32|4560.32|0
1583504700000|2020-03-06 14:25:00|4560.34|4560.34|4562.52|4562.52|4565.43|4565.43|4557.52|4557.52|0
1583505000000|2020-03-06 14:30:00|4562.13|4562.13|4564.68|4564.68|4573.3|4573.3|4559.28|4559.28|0
1583505300000|2020-03-06 14:35:00|4565.23|4565.23|4572.02|4572.02|4576.6|4576.6|4565.23|4565.23|0
1583505600000|2020-03-06 14:40:00|4572.2|4572.2|4573.06|4573.06|4573.12|4573.12|4565.41|4565.41|0
1583505900000|2020-03-06 14:45:00|4571.59|4571.59|4562.07|4562.07|4572.28|4572.28|4562.07|4562.07|0
1583506200000|2020-03-06 14:50:00|4561.67|4561.67|4561.57|4561.57|4565.97|4565.97|4557.04|4557.04|0
1583506500000|2020-03-06 14:55:00|4560.83|4560.83|4570.28|4570.28|4578.29|4578.29|4560.83|4560.83|0
1583506800000|2020-03-06 15:00:00|4570.71|4570.71|4573.02|4573.02|4574.17|4574.17|4565.32|4565.32|0
1583507100000|2020-03-06 15:05:00|4573.07|4573.07|4575.31|4575.31|4578.86|4578.86|4567.55|4567.55|0
1583507400000|2020-03-06 15:10:00|4575.25|4575.25|4572.09|4572.09|4579.81|4579.81|4567.48|4567.48|0
1583507700000|2020-03-06 15:15:00|4570.62|4570.62|4571.24|4571.24|4579.62|4579.62|4570.44|4570.44|0
1583508000000|2020-03-06 15:20:00|4571.13|4571.13|4571.38|4571.38|4574.24|4574.24|4566.4|4566.4|0
1583508300000|2020-03-06 15:25:00|4570.58|4570.58|4586.09|4586.09|4586.78|4586.78|4567.92|4567.92|0
1583508600000|2020-03-06 15:30:00|4586.03|4586.03|4578.22|4578.22|4592.16|4592.16|4576.8|4576.8|0
1583508900000|2020-03-06 15:35:00|4577.43|4577.43|4587.85|4587.85|4589.38|4589.38|4574.55|4574.55|0
1583509200000|2020-03-06 15:40:00|4587.45|4587.45|4587.36|4587.36|4598.3|4598.3|4583.44|4583.44|0
1583509500000|2020-03-06 15:45:00|4587.75|4587.75|4601.92|4601.92|4602.66|4602.66|4587.36|4587.36|0
1583509800000|2020-03-06 15:50:00|4602|4602|4600.85|4600.85|4603.83|4603.83|4595.08|4595.08|0
1583510100000|2020-03-06 15:55:00|4600.45|4600.45|4594.34|4594.34|4600.85|4600.85|4587.42|4587.42|0
1583510400000|2020-03-06 16:00:00|4594.7|4594.7|4584.77|4584.77|4597.58|4597.58|4582.84|4582.84|0
1583510700000|2020-03-06 16:05:00|4584.94|4584.94|4590.24|4590.24|4594.07|4594.07|4583.67|4583.67|0
1583511000000|2020-03-06 16:10:00|4590.12|4590.12|4584.12|4584.12|4591.01|4591.01|4581.51|4581.51|0
1583511300000|2020-03-06 16:15:00|4584.92|4584.92|4580.1|4580.1|4588.36|4588.36|4579.36|4579.36|0
1583511600000|2020-03-06 16:20:00|4580.26|4580.26|4583.16|4583.16|4587.09|4587.09|4579.94|4579.94|0
1583511900000|2020-03-06 16:25:00|4582.98|4582.98|4583.26|4583.26|4586.54|4586.54|4579.6|4579.6|0
1583741700000|2020-03-09 08:15:00|4283.9|4283.9|4309.37|4309.37|4315.74|4315.74|4283.5|4283.5|0
1583742000000|2020-03-09 08:20:00|4309.28|4309.28|4283.15|4283.15|4313.68|4313.68|4273.11|4273.11|0
1583742300000|2020-03-09 08:25:00|4284.62|4284.62|4282.23|4282.23|4291.04|4291.04|4272.76|4272.76|0
1583742600000|2020-03-09 08:30:00|4281.83|4281.83|4271.59|4271.59|4289.33|4289.33|4266.49|4266.49|0
1583742900000|2020-03-09 08:35:00|4270.86|4270.86|4276.95|4276.95|4278.65|4278.65|4263.81|4263.81|0
1583743200000|2020-03-09 08:40:00|4276.21|4276.21|4289.49|4289.49|4289.49|4289.49|4266.8|4266.8|0
1583743500000|2020-03-09 08:45:00|4289.58|4289.58|4292.28|4292.28|4304.39|4304.39|4281.1|4281.1|0
1583743800000|2020-03-09 08:50:00|4291.48|4291.48|4296.5|4296.5|4302.74|4302.74|4291.07|4291.07|0
1583744100000|2020-03-09 08:55:00|4297.97|4297.97|4302.47|4302.47|4305.17|4305.17|4294.51|4294.51|0
1583744400000|2020-03-09 09:00:00|4302.86|4302.86|4324.74|4324.74|4326.19|4326.19|4300.45|4300.45|0
1583744700000|2020-03-09 09:05:00|4324.91|4324.91|4335.12|4335.12|4335.12|4335.12|4320.51|4320.51|0
1583745000000|2020-03-09 09:10:00|4337.33|4337.33|4356|4356|4359.85|4359.85|4326.25|4326.25|0
1583745300000|2020-03-09 09:15:00|4356.4|4356.4|4373.02|4373.02|4374.75|4374.75|4355.13|4355.13|0
1583745600000|2020-03-09 09:20:00|4372.84|4372.84|4395.31|4395.31|4395.31|4395.31|4372.02|4372.02|0
1583745900000|2020-03-09 09:25:00|4394.12|4394.12|4399.01|4399.01|4415.25|4415.25|4388.78|4388.78|0
1583746200000|2020-03-09 09:30:00|4398.72|4398.72|4386.65|4386.65|4398.72|4398.72|4380.09|4380.09|0
1583746500000|2020-03-09 09:35:00|4385.18|4385.18|4393.99|4393.99|4395.84|4395.84|4382.25|4382.25|0
1583746800000|2020-03-09 09:40:00|4393.73|4393.73|4390.04|4390.04|4393.73|4393.73|4381.29|4381.29|0
1583747100000|2020-03-09 09:45:00|4389.64|4389.64|4380.02|4380.02|4396.49|4396.49|4378.69|4378.69|0
1583747400000|2020-03-09 09:50:00|4381.89|4381.89|4375.19|4375.19|4388.15|4388.15|4373.49|4373.49|0
1583747700000|2020-03-09 09:55:00|4374.45|4374.45|4370.14|4370.14|4375.88|4375.88|4366.95|4366.95|0
1583748000000|2020-03-09 10:00:00|4370.94|4370.94|4367.35|4367.35|4373.58|4373.58|4364.89|4364.89|0
1583748300000|2020-03-09 10:05:00|4367.27|4367.27|4358.7|4358.7|4370.04|4370.04|4358.7|4358.7|0
1583748600000|2020-03-09 10:10:00|4357.23|4357.23|4360.86|4360.86|4365.34|4365.34|4355.65|4355.65|0
1583748900000|2020-03-09 10:15:00|4361.6|4361.6|4359.4|4359.4|4364.54|4364.54|4358.83|4358.83|0
1583749200000|2020-03-09 10:20:00|4359.49|4359.49|4364|4364|4366.01|4366.01|4356.94|4356.94|0
1583749500000|2020-03-09 10:25:00|4363.49|4363.49|4379.71|4379.71|4380.38|4380.38|4361.1|4361.1|0
1583749800000|2020-03-09 10:30:00|4380.27|4380.27|4378.37|4378.37|4381.01|4381.01|4372.14|4372.14|0
1583750100000|2020-03-09 10:35:00|4377.63|4377.63|4371.01|4371.01|4381.9|4381.9|4364.06|4364.06|0
1583750400000|2020-03-09 10:40:00|4371.13|4371.13|4366.96|4366.96|4371.13|4371.13|4363.39|4363.39|0
1583750700000|2020-03-09 10:45:00|4367.36|4367.36|4361.99|4361.99|4367.36|4367.36|4359.72|4359.72|0
1583751000000|2020-03-09 10:50:00|4361.59|4361.59|4365.35|4365.35|4365.4|4365.4|4354.78|4354.78|0
1583751300000|2020-03-09 10:55:00|4365.4|4365.4|4377.41|4377.41|4382.36|4382.36|4363.25|4363.25|0
1583751600000|2020-03-09 11:00:00|4377.01|4377.01|4372.53|4372.53|4377.73|4377.73|4366.91|4366.91|0
1583751900000|2020-03-09 11:05:00|4372.66|4372.66|4369.33|4369.33|4373.96|4373.96|4364.67|4364.67|0
1583752200000|2020-03-09 11:10:00|4368.54|4368.54|4363.87|4363.87|4370.6|4370.6|4363.87|4363.87|0
1583752500000|2020-03-09 11:15:00|4363.61|4363.61|4373.66|4373.66|4378.57|4378.57|4361.27|4361.27|0
1583752800000|2020-03-09 11:20:00|4374.4|4374.4|4363.66|4363.66|4374.4|4374.4|4363.66|4363.66|0
1583753100000|2020-03-09 11:25:00|4363.75|4363.75|4363.09|4363.09|4365.43|4365.43|4357.85|4357.85|0
1583753400000|2020-03-09 11:30:00|4363.92|4363.92|4358.99|4358.99|4369.79|4369.79|4353.69|4353.69|0
1583753700000|2020-03-09 11:35:00|4359.72|4359.72|4354.68|4354.68|4362.2|4362.2|4353.75|4353.75|0
1583754000000|2020-03-09 11:40:00|4354.62|4354.62|4357.44|4357.44|4364.39|4364.39|4353.09|4353.09|0
1583754300000|2020-03-09 11:45:00|4357.28|4357.28|4360.31|4360.31|4360.31|4360.31|4351|4351|0
1583754600000|2020-03-09 11:50:00|4360.82|4360.82|4357.16|4357.16|4364.87|4364.87|4355.59|4355.59|0
1583754900000|2020-03-09 11:55:00|4357.25|4357.25|4345.67|4345.67|4357.25|4357.25|4341.67|4341.67|0
1583755200000|2020-03-09 12:00:00|4346.24|4346.24|4350.72|4350.72|4353.61|4353.61|4340.68|4340.68|0
1583755500000|2020-03-09 12:05:00|4350.32|4350.32|4341.93|4341.93|4350.32|4350.32|4339.23|4339.23|0
1583755800000|2020-03-09 12:10:00|4342.11|4342.11|4345.37|4345.37|4345.37|4345.37|4339.08|4339.08|0
1583756100000|2020-03-09 12:15:00|4346.84|4346.84|4340.7|4340.7|4347.51|4347.51|4339.88|4339.88|0
1583756400000|2020-03-09 12:20:00|4340.79|4340.79|4336.02|4336.02|4344.61|4344.61|4332.13|4332.13|0
1583756700000|2020-03-09 12:25:00|4336.31|4336.31|4330.03|4330.03|4336.31|4336.31|4326.36|4326.36|0
1583757000000|2020-03-09 12:30:00|4329.63|4329.63|4328.96|4328.96|4334.49|4334.49|4328.51|4328.51|0
1583757300000|2020-03-09 12:35:00|4328.23|4328.23|4318.26|4318.26|4329.15|4329.15|4318.26|4318.26|0
1583757600000|2020-03-09 12:40:00|4318.66|4318.66|4317.91|4317.91|4323.83|4323.83|4315.3|4315.3|0
1583757900000|2020-03-09 12:45:00|4316.72|4316.72|4317.9|4317.9|4320.47|4320.47|4314.13|4314.13|0
1583758200000|2020-03-09 12:50:00|4318.29|4318.29|4320.87|4320.87|4323.12|4323.12|4318.29|4318.29|0
1583758500000|2020-03-09 12:55:00|4320.73|4320.73|4311.75|4311.75|4320.84|4320.84|4311.66|4311.66|0
1583758800000|2020-03-09 13:00:00|4311.92|4311.92|4292.11|4292.11|4312.72|4312.72|4287.72|4287.72|0
1583759100000|2020-03-09 13:05:00|4291.71|4291.71|4305.23|4305.23|4306.3|4306.3|4288.51|4288.51|0
1583759400000|2020-03-09 13:10:00|4304.96|4304.96|4291.92|4291.92|4304.96|4304.96|4291.92|4291.92|0
1583759700000|2020-03-09 13:15:00|4292.31|4292.31|4289.58|4289.58|4297.06|4297.06|4287.44|4287.44|0
1583760000000|2020-03-09 13:20:00|4290.37|4290.37|4293.62|4293.62|4295.94|4295.94|4290.07|4290.07|0
1583760300000|2020-03-09 13:25:00|4291.41|4291.41|4287.06|4287.06|4292.9|4292.9|4285.6|4285.6|0
1583760600000|2020-03-09 13:30:00|4286.32|4286.32|4282.48|4282.48|4298.5|4298.5|4281.38|4281.38|0
1583760900000|2020-03-09 13:35:00|4284.01|4284.01|4271.77|4271.77|4284.01|4284.01|4270.87|4270.87|0
1583761200000|2020-03-09 13:40:00|4273.25|4273.25|4278.16|4278.16|4282.51|4282.51|4268.76|4268.76|0
1583761500000|2020-03-09 13:45:00|4277.03|4277.03|4271.88|4271.88|4282.37|4282.37|4271.88|4271.88|0
1583761800000|2020-03-09 13:50:00|4271.52|4271.52|4300.52|4300.52|4301.26|4301.26|4269.82|4269.82|0
1583762100000|2020-03-09 13:55:00|4302.1|4302.1|4314.28|4314.28|4319.28|4319.28|4300.97|4300.97|0
1583762400000|2020-03-09 14:00:00|4314.43|4314.43|4318.17|4318.17|4327.37|4327.37|4313.13|4313.13|0
1583762700000|2020-03-09 14:05:00|4317.43|4317.43|4352.92|4352.92|4354.45|4354.45|4316.98|4316.98|0
1583763000000|2020-03-09 14:10:00|4353|4353|4352.39|4352.39|4359.87|4359.87|4348.2|4348.2|0
1583763300000|2020-03-09 14:15:00|4352.92|4352.92|4374.56|4374.56|4375.99|4375.99|4352.92|4352.92|0
1583763600000|2020-03-09 14:20:00|4374.27|4374.27|4350.08|4350.08|4374.27|4374.27|4348.15|4348.15|0
1583763900000|2020-03-09 14:25:00|4350.81|4350.81|4359.49|4359.49|4371.25|4371.25|4348.57|4348.57|0
1583764200000|2020-03-09 14:30:00|4360.28|4360.28|4365.77|4365.77|4366.67|4366.67|4355.93|4355.93|0
1583764500000|2020-03-09 14:35:00|4366.13|4366.13|4368.12|4368.12|4368.62|4368.62|4354.99|4354.99|0
1583764800000|2020-03-09 14:40:00|4368.3|4368.3|4357.1|4357.1|4369.63|4369.63|4356.7|4356.7|0
1583765100000|2020-03-09 14:45:00|4356.7|4356.7|4352.47|4352.47|4361.42|4361.42|4348|4348|0
1583765400000|2020-03-09 14:50:00|4352.31|4352.31|4345.24|4345.24|4353.05|4353.05|4341.76|4341.76|0
1583765700000|2020-03-09 14:55:00|4344.85|4344.85|4340.95|4340.95|4346.29|4346.29|4335.99|4335.99|0
1583766000000|2020-03-09 15:00:00|4340.56|4340.56|4343.04|4343.04|4347.51|4347.51|4336.14|4336.14|0
1583766300000|2020-03-09 15:05:00|4342.3|4342.3|4334.24|4334.24|4344.53|4344.53|4331.05|4331.05|0
1583766600000|2020-03-09 15:10:00|4334.32|4334.32|4344.84|4344.84|4346.33|4346.33|4332.5|4332.5|0
1583766900000|2020-03-09 15:15:00|4344.26|4344.26|4348.22|4348.22|4349.68|4349.68|4338.52|4338.52|0
1583767200000|2020-03-09 15:20:00|4347.48|4347.48|4350.8|4350.8|4357.07|4357.07|4345.35|4345.35|0
1583767500000|2020-03-09 15:25:00|4351.59|4351.59|4344.13|4344.13|4353.97|4353.97|4339.15|4339.15|0
1583767800000|2020-03-09 15:30:00|4343.9|4343.9|4349.06|4349.06|4350.91|4350.91|4335.99|4335.99|0
1583768100000|2020-03-09 15:35:00|4348.98|4348.98|4366.06|4366.06|4368.35|4368.35|4348|4348|0
1583768400000|2020-03-09 15:40:00|4366.01|4366.01|4372.94|4372.94|4374.44|4374.44|4360.75|4360.75|0
1583768700000|2020-03-09 15:45:00|4372.55|4372.55|4378.16|4378.16|4381.9|4381.9|4371.69|4371.69|0
1583769000000|2020-03-09 15:50:00|4377.76|4377.76|4371.77|4371.77|4378.67|4378.67|4367.61|4367.61|0
1583769300000|2020-03-09 15:55:00|4372.17|4372.17|4365.91|4365.91|4373.9|4373.9|4365.91|4365.91|0
1583769600000|2020-03-09 16:00:00|4364.65|4364.65|4357.55|4357.55|4366.55|4366.55|4354.72|4354.72|0
1583769900000|2020-03-09 16:05:00|4357.64|4357.64|4375.91|4375.91|4380.16|4380.16|4357.64|4357.64|0
1583770200000|2020-03-09 16:10:00|4375.68|4375.68|4370.37|4370.37|4378.77|4378.77|4368.83|4368.83|0
1583770500000|2020-03-09 16:15:00|4371.1|4371.1|4360.92|4360.92|4376.61|4376.61|4360.92|4360.92|0
1583770800000|2020-03-09 16:20:00|4360.6|4360.6|4359.26|4359.26|4367.46|4367.46|4358.01|4358.01|0
1583771100000|2020-03-09 16:25:00|4359.17|4359.17|4354.53|4354.53|4360.24|4360.24|4354.08|4354.08|0
1583828100000|2020-03-10 08:15:00|4362.41|4362.41|4375.55|4375.55|4375.55|4375.55|4355.22|4355.22|0
1583828400000|2020-03-10 08:20:00|4375.16|4375.16|4385.41|4385.41|4385.41|4385.41|4360.09|4360.09|0
1583828700000|2020-03-10 08:25:00|4385.02|4385.02|4374|4374|4387.3|4387.3|4372.19|4372.19|0
1583829000000|2020-03-10 08:30:00|4374.43|4374.43|4388.03|4388.03|4393.7|4393.7|4371.36|4371.36|0
1583829300000|2020-03-10 08:35:00|4387.24|4387.24|4400.98|4400.98|4400.98|4400.98|4383.5|4383.5|0
1583829600000|2020-03-10 08:40:00|4402.69|4402.69|4424.14|4424.14|4424.54|4424.54|4402.47|4402.47|0
1583829900000|2020-03-10 08:45:00|4424.93|4424.93|4429.65|4429.65|4431.92|4431.92|4418.11|4418.11|0
1583830200000|2020-03-10 08:50:00|4428.86|4428.86|4438.95|4438.95|4443.49|4443.49|4420.19|4420.19|0
1583830500000|2020-03-10 08:55:00|4438.21|4438.21|4446.19|4446.19|4450.26|4450.26|4438.21|4438.21|0
1583830800000|2020-03-10 09:00:00|4446.48|4446.48|4453.87|4453.87|4453.87|4453.87|4438.1|4438.1|0
1583831100000|2020-03-10 09:05:00|4453.48|4453.48|4439.04|4439.04|4453.56|4453.56|4436.92|4436.92|0
1583831400000|2020-03-10 09:10:00|4437.98|4437.98|4426.68|4426.68|4437.98|4437.98|4415.97|4415.97|0
1583831700000|2020-03-10 09:15:00|4425.94|4425.94|4434.79|4434.79|4438.31|4438.31|4425.85|4425.85|0
1583832000000|2020-03-10 09:20:00|4434.44|4434.44|4427.25|4427.25|4437.2|4437.2|4425.95|4425.95|0
1583832300000|2020-03-10 09:25:00|4427.99|4427.99|4428.54|4428.54|4430.99|4430.99|4425.39|4425.39|0
1583832600000|2020-03-10 09:30:00|4428.89|4428.89|4436.85|4436.85|4436.85|4436.85|4427.9|4427.9|0
1583832900000|2020-03-10 09:35:00|4436.45|4436.45|4451.02|4451.02|4452.96|4452.96|4436.45|4436.45|0
1583833200000|2020-03-10 09:40:00|4451.11|4451.11|4457.84|4457.84|4463.08|4463.08|4450.16|4450.16|0
1583833500000|2020-03-10 09:45:00|4457.2|4457.2|4457.37|4457.37|4464.14|4464.14|4454.07|4454.07|0
1583833800000|2020-03-10 09:50:00|4456.75|4456.75|4459.31|4459.31|4461.3|4461.3|4453.83|4453.83|0
1583834100000|2020-03-10 09:55:00|4458.12|4458.12|4455.43|4455.43|4460.58|4460.58|4452.93|4452.93|0
1583834400000|2020-03-10 10:00:00|4455.25|4455.25|4452.98|4452.98|4455.52|4455.52|4447.91|4447.91|0
1583834700000|2020-03-10 10:05:00|4452.59|4452.59|4452.12|4452.12|4454.65|4454.65|4445.48|4445.48|0
1583835000000|2020-03-10 10:10:00|4451.73|4451.73|4455.4|4455.4|4456.76|4456.76|4451.6|4451.6|0
1583835300000|2020-03-10 10:15:00|4455.8|4455.8|4448.54|4448.54|4455.8|4455.8|4444.04|4444.04|0
1583835600000|2020-03-10 10:20:00|4449.27|4449.27|4435.2|4435.2|4450.24|4450.24|4435.2|4435.2|0
1583835900000|2020-03-10 10:25:00|4435.43|4435.43|4438.44|4438.44|4442.29|4442.29|4435.43|4435.43|0
1583836200000|2020-03-10 10:30:00|4440.03|4440.03|4436.99|4436.99|4442.55|4442.55|4436.78|4436.78|0
1583836500000|2020-03-10 10:35:00|4436.59|4436.59|4435.59|4435.59|4436.59|4436.59|4431.81|4431.81|0
1583836800000|2020-03-10 10:40:00|4435.27|4435.27|4445.43|4445.43|4446.74|4446.74|4434.95|4434.95|0
1583837100000|2020-03-10 10:45:00|4445.83|4445.83|4456.24|4456.24|4457.79|4457.79|4445.33|4445.33|0
1583837400000|2020-03-10 10:50:00|4456.08|4456.08|4446.49|4446.49|4457.24|4457.24|4443.68|4443.68|0
1583837700000|2020-03-10 10:55:00|4446.89|4446.89|4444.54|4444.54|4448.57|4448.57|4443.27|4443.27|0
1583838000000|2020-03-10 11:00:00|4443.92|4443.92|4436.76|4436.76|4444.78|4444.78|4436.76|4436.76|0
1583838300000|2020-03-10 11:05:00|4436.36|4436.36|4429.92|4429.92|4436.36|4436.36|4428.51|4428.51|0
1583838600000|2020-03-10 11:10:00|4430.31|4430.31|4431.04|4431.04|4438.93|4438.93|4429.61|4429.61|0
1583838900000|2020-03-10 11:15:00|4430.3|4430.3|4428.44|4428.44|4432.76|4432.76|4425.7|4425.7|0
1583839200000|2020-03-10 11:20:00|4428.04|4428.04|4427.41|4427.41|4428.35|4428.35|4424.29|4424.29|0
1583839500000|2020-03-10 11:25:00|4426.61|4426.61|4427.44|4427.44|4433.79|4433.79|4425.79|4425.79|0
1583839800000|2020-03-10 11:30:00|4427.84|4427.84|4431.14|4431.14|4433.62|4433.62|4427.84|4427.84|0
1583840100000|2020-03-10 11:35:00|4430.87|4430.87|4434.81|4434.81|4435.38|4435.38|4427|4427|0
1583840400000|2020-03-10 11:40:00|4434.72|4434.72|4430.63|4430.63|4436.67|4436.67|4429.35|4429.35|0
1583840700000|2020-03-10 11:45:00|4430.45|4430.45|4422.63|4422.63|4431.14|4431.14|4422.63|4422.63|0
1583841000000|2020-03-10 11:50:00|4422.8|4422.8|4417.77|4417.77|4422.8|4422.8|4416.82|4416.82|0
1583841300000|2020-03-10 11:55:00|4418.56|4418.56|4403.83|4403.83|4418.8|4418.8|4402.61|4402.61|0
1583841600000|2020-03-10 12:00:00|4403.65|4403.65|4406.56|4406.56|4409.56|4409.56|4400.01|4400.01|0
1583841900000|2020-03-10 12:05:00|4405.77|4405.77|4392.44|4392.44|4405.77|4405.77|4391.92|4391.92|0
1583842200000|2020-03-10 12:10:00|4392|4392|4391.74|4391.74|4396.67|4396.67|4388.25|4388.25|0
1583842500000|2020-03-10 12:15:00|4391.56|4391.56|4382.51|4382.51|4393.49|4393.49|4381.18|4381.18|0
1583842800000|2020-03-10 12:20:00|4382.91|4382.91|4378.6|4378.6|4384.39|4384.39|4378.6|4378.6|0
1583843100000|2020-03-10 12:25:00|4378.12|4378.12|4364.72|4364.72|4380.21|4380.21|4364.66|4364.66|0
1583843400000|2020-03-10 12:30:00|4363.92|4363.92|4369.91|4369.91|4373.01|4373.01|4363.92|4363.92|0
1583843700000|2020-03-10 12:35:00|4370.09|4370.09|4370.57|4370.57|4371.2|4371.2|4366.12|4366.12|0
1583844000000|2020-03-10 12:40:00|4370.8|4370.8|4364.58|4364.58|4372.35|4372.35|4361.43|4361.43|0
1583844300000|2020-03-10 12:45:00|4364.75|4364.75|4368.73|4368.73|4368.73|4368.73|4360.01|4360.01|0
1583844600000|2020-03-10 12:50:00|4368.97|4368.97|4396.33|4396.33|4397.81|4397.81|4368.97|4368.97|0
1583844900000|2020-03-10 12:55:00|4398.2|4398.2|4391.36|4391.36|4401.19|4401.19|4390.8|4390.8|0
1583845200000|2020-03-10 13:00:00|4391.09|4391.09|4385.91|4385.91|4396.81|4396.81|4385.91|4385.91|0
1583845500000|2020-03-10 13:05:00|4387.47|4387.47|4376.29|4376.29|4389.37|4389.37|4374.64|4374.64|0
1583845800000|2020-03-10 13:10:00|4376.68|4376.68|4380.52|4380.52|4380.79|4380.79|4375.95|4375.95|0
1583846100000|2020-03-10 13:15:00|4379.78|4379.78|4383.34|4383.34|4383.56|4383.56|4378.17|4378.17|0
1583846400000|2020-03-10 13:20:00|4383.74|4383.74|4388.74|4388.74|4392.44|4392.44|4383.23|4383.23|0
1583846700000|2020-03-10 13:25:00|4388.35|4388.35|4378.45|4378.45|4388.35|4388.35|4378.1|4378.1|0
1583847000000|2020-03-10 13:30:00|4378.27|4378.27|4383.51|4383.51|4385.92|4385.92|4369.56|4369.56|0
1583847300000|2020-03-10 13:35:00|4383.91|4383.91|4377.06|4377.06|4383.91|4383.91|4368.31|4368.31|0
1583847600000|2020-03-10 13:40:00|4376.88|4376.88|4367.11|4367.11|4378.14|4378.14|4365.47|4365.47|0
1583847900000|2020-03-10 13:45:00|4366.72|4366.72|4366.61|4366.61|4370.47|4370.47|4360.85|4360.85|0
1583848200000|2020-03-10 13:50:00|4365.88|4365.88|4355.16|4355.16|4368.63|4368.63|4352.48|4352.48|0
1583848500000|2020-03-10 13:55:00|4355.32|4355.32|4342.4|4342.4|4358.1|4358.1|4340.66|4340.66|0
1583848800000|2020-03-10 14:00:00|4343.14|4343.14|4359.13|4359.13|4361|4361|4340.01|4340.01|0
1583849100000|2020-03-10 14:05:00|4358.39|4358.39|4365.43|4365.43|4365.43|4365.43|4351.24|4351.24|0
1583849400000|2020-03-10 14:10:00|4365.03|4365.03|4368.91|4368.91|4371.55|4371.55|4363.03|4363.03|0
1583849700000|2020-03-10 14:15:00|4369|4369|4363.59|4363.59|4369.62|4369.62|4359.35|4359.35|0
1583850000000|2020-03-10 14:20:00|4364.33|4364.33|4361.52|4361.52|4375.08|4375.08|4361.52|4361.52|0
1583850300000|2020-03-10 14:25:00|4361.23|4361.23|4354.77|4354.77|4361.23|4361.23|4350.79|4350.79|0
1583850600000|2020-03-10 14:30:00|4354.33|4354.33|4349.63|4349.63|4354.77|4354.77|4345.66|4345.66|0
1583850900000|2020-03-10 14:35:00|4349.81|4349.81|4332.27|4332.27|4352.64|4352.64|4332.27|4332.27|0
1583851200000|2020-03-10 14:40:00|4332.11|4332.11|4316.3|4316.3|4332.91|4332.91|4314.98|4314.98|0
1583851500000|2020-03-10 14:45:00|4315.51|4315.51|4307.32|4307.32|4320.38|4320.38|4307.32|4307.32|0
1583851800000|2020-03-10 14:50:00|4307.5|4307.5|4278.04|4278.04|4308.13|4308.13|4278.04|4278.04|0
1583852100000|2020-03-10 14:55:00|4277.89|4277.89|4293.62|4293.62|4305.2|4305.2|4277.89|4277.89|0
1583852400000|2020-03-10 15:00:00|4293.67|4293.67|4299.03|4299.03|4301.43|4301.43|4287.15|4287.15|0
1583852700000|2020-03-10 15:05:00|4298.31|4298.31|4306.75|4306.75|4308.53|4308.53|4292.95|4292.95|0
1583853000000|2020-03-10 15:10:00|4306.3|4306.3|4298.32|4298.32|4306.66|4306.66|4290.94|4290.94|0
1583853300000|2020-03-10 15:15:00|4298.5|4298.5|4284.82|4284.82|4299.34|4299.34|4283.34|4283.34|0
1583853600000|2020-03-10 15:20:00|4285.08|4285.08|4283.19|4283.19|4290.98|4290.98|4279.73|4279.73|0
1583853900000|2020-03-10 15:25:00|4282.94|4282.94|4287.86|4287.86|4298.33|4298.33|4282.56|4282.56|0
1583854200000|2020-03-10 15:30:00|4287.95|4287.95|4283.18|4283.18|4294.27|4294.27|4279.71|4279.71|0
1583854500000|2020-03-10 15:35:00|4281.65|4281.65|4280.81|4280.81|4283.49|4283.49|4270.12|4270.12|0
1583854800000|2020-03-10 15:40:00|4281.21|4281.21|4307.29|4307.29|4307.29|4307.29|4273.36|4273.36|0
1583855100000|2020-03-10 15:45:00|4307.42|4307.42|4308.36|4308.36|4325.77|4325.77|4303.48|4303.48|0
1583855400000|2020-03-10 15:50:00|4309.09|4309.09|4283.18|4283.18|4311.92|4311.92|4280.2|4280.2|0
1583855700000|2020-03-10 15:55:00|4283.98|4283.98|4289.85|4289.85|4300.82|4300.82|4269.79|4269.79|0
1583856000000|2020-03-10 16:00:00|4289.8|4289.8|4299.45|4299.45|4313.06|4313.06|4289.75|4289.75|0
1583856300000|2020-03-10 16:05:00|4299.8|4299.8|4300.54|4300.54|4307.47|4307.47|4294.46|4294.46|0
1583856600000|2020-03-10 16:10:00|4300.63|4300.63|4323.91|4323.91|4324.31|4324.31|4300.63|4300.63|0
1583856900000|2020-03-10 16:15:00|4323.18|4323.18|4329.27|4329.27|4333.28|4333.28|4322.38|4322.38|0
1583857200000|2020-03-10 16:20:00|4330.06|4330.06|4303.78|4303.78|4330.8|4330.8|4300.34|4300.34|0
1583857500000|2020-03-10 16:25:00|4303.96|4303.96|4286.32|4286.32|4304.43|4304.43|4286.32|4286.32|0
1583914500000|2020-03-11 08:15:00|4324.04|4324.04|4312.14|4312.14|4327.39|4327.39|4310.73|4310.73|0
1583914800000|2020-03-11 08:20:00|4312.88|4312.88|4283|4283|4313.67|4313.67|4283|4283|0
1583915100000|2020-03-11 08:25:00|4283.74|4283.74|4267.24|4267.24|4284.89|4284.89|4264.96|4264.96|0
1583915400000|2020-03-11 08:30:00|4266.5|4266.5|4276.37|4276.37|4290.72|4290.72|4257.3|4257.3|0
1583915700000|2020-03-11 08:35:00|4274.58|4274.58|4283.33|4283.33|4284.48|4284.48|4267|4267|0
1583916000000|2020-03-11 08:40:00|4283.65|4283.65|4299.96|4299.96|4299.96|4299.96|4280.83|4280.83|0
1583916300000|2020-03-11 08:45:00|4298.33|4298.33|4306.32|4306.32|4312.61|4312.61|4296.86|4296.86|0
1583916600000|2020-03-11 08:50:00|4305.92|4305.92|4295.91|4295.91|4305.93|4305.93|4293.47|4293.47|0
1583916900000|2020-03-11 08:55:00|4296.03|4296.03|4299.61|4299.61|4314.6|4314.6|4293.32|4293.32|0
1583917200000|2020-03-11 09:00:00|4298.87|4298.87|4296.35|4296.35|4302.01|4302.01|4294.18|4294.18|0
1583917500000|2020-03-11 09:05:00|4295.82|4295.82|4293.57|4293.57|4296.45|4296.45|4286.17|4286.17|0
1583917800000|2020-03-11 09:10:00|4294.31|4294.31|4281.86|4281.86|4304.22|4304.22|4276.55|4276.55|0
1583918100000|2020-03-11 09:15:00|4281.95|4281.95|4267.7|4267.7|4281.95|4281.95|4266.37|4266.37|0
1583918400000|2020-03-11 09:20:00|4266.56|4266.56|4257.78|4257.78|4268.8|4268.8|4257.07|4257.07|0
1583918700000|2020-03-11 09:25:00|4257.51|4257.51|4260.94|4260.94|4262.77|4262.77|4253.28|4253.28|0
1583919000000|2020-03-11 09:30:00|4261.17|4261.17|4247.88|4247.88|4264.67|4264.67|4247.15|4247.15|0
1583919300000|2020-03-11 09:35:00|4247.15|4247.15|4237.62|4237.62|4247.54|4247.54|4235.68|4235.68|0
1583919600000|2020-03-11 09:40:00|4236.14|4236.14|4235.77|4235.77|4239.53|4239.53|4231.04|4231.04|0
1583919900000|2020-03-11 09:45:00|4235.41|4235.41|4233.49|4233.49|4243.33|4243.33|4233.31|4233.31|0
1583920200000|2020-03-11 09:50:00|4233.65|4233.65|4231.53|4231.53|4235.19|4235.19|4224.13|4224.13|0
1583920500000|2020-03-11 09:55:00|4230.8|4230.8|4239.94|4239.94|4239.94|4239.94|4225.37|4225.37|0
1583920800000|2020-03-11 10:00:00|4239.85|4239.85|4235.42|4235.42|4241.66|4241.66|4230.35|4230.35|0
1583921100000|2020-03-11 10:05:00|4234.68|4234.68|4230.33|4230.33|4234.96|4234.96|4229.69|4229.69|0
1583921400000|2020-03-11 10:10:00|4229.93|4229.93|4232.92|4232.92|4239.64|4239.64|4228.4|4228.4|0
1583921700000|2020-03-11 10:15:00|4232.76|4232.76|4237.94|4237.94|4240.65|4240.65|4232.76|4232.76|0
1583922000000|2020-03-11 10:20:00|4236.2|4236.2|4223.73|4223.73|4236.2|4236.2|4223.73|4223.73|0
1583922300000|2020-03-11 10:25:00|4222.99|4222.99|4210.7|4210.7|4223.03|4223.03|4205.27|4205.27|0
1583922600000|2020-03-11 10:30:00|4210.52|4210.52|4217.67|4217.67|4226.77|4226.77|4205.25|4205.25|0
1583922900000|2020-03-11 10:35:00|4216.8|4216.8|4206.07|4206.07|4221.23|4221.23|4203.94|4203.94|0
1583923200000|2020-03-11 10:40:00|4205.67|4205.67|4213.55|4213.55|4216.57|4216.57|4205.67|4205.67|0
1583923500000|2020-03-11 10:45:00|4213.71|4213.71|4225.11|4225.11|4225.9|4225.9|4213.71|4213.71|0
1583923800000|2020-03-11 10:50:00|4224.71|4224.71|4229.53|4229.53|4230.29|4230.29|4221.17|4221.17|0
1583924100000|2020-03-11 10:55:00|4229.41|4229.41|4225.47|4225.47|4230.41|4230.41|4220.85|4220.85|0
1583924400000|2020-03-11 11:00:00|4225.64|4225.64|4232.81|4232.81|4235.2|4235.2|4224.44|4224.44|0
1583924700000|2020-03-11 11:05:00|4233.55|4233.55|4232.47|4232.47|4233.94|4233.94|4226.11|4226.11|0
1583925000000|2020-03-11 11:10:00|4232.56|4232.56|4232.02|4232.02|4237.49|4237.49|4228.33|4228.33|0
1583925300000|2020-03-11 11:15:00|4231.9|4231.9|4230.72|4230.72|4233.27|4233.27|4229.39|4229.39|0
1583925600000|2020-03-11 11:20:00|4229.98|4229.98|4226.07|4226.07|4231|4231|4224.64|4224.64|0
1583925900000|2020-03-11 11:25:00|4226.16|4226.16|4219.06|4219.06|4226.16|4226.16|4213.11|4213.11|0
1583926200000|2020-03-11 11:30:00|4218.88|4218.88|4220.27|4220.27|4221.08|4221.08|4216.37|4216.37|0
1583926500000|2020-03-11 11:35:00|4219.54|4219.54|4221.55|4221.55|4222.12|4222.12|4214.49|4214.49|0
1583926800000|2020-03-11 11:40:00|4221.15|4221.15|4218.11|4218.11|4224.63|4224.63|4215.41|4215.41|0
1583927100000|2020-03-11 11:45:00|4216.37|4216.37|4219.95|4219.95|4221.01|4221.01|4213.29|4213.29|0
1583927400000|2020-03-11 11:50:00|4220.68|4220.68|4222.1|4222.1|4222.96|4222.96|4218.97|4218.97|0
1583927700000|2020-03-11 11:55:00|4222.21|4222.21|4230.19|4230.19|4231.89|4231.89|4222.08|4222.08|0
1583928000000|2020-03-11 12:00:00|4230.39|4230.39|4233.43|4233.43|4237.13|4237.13|4229.26|4229.26|0
1583928300000|2020-03-11 12:05:00|4234.17|4234.17|4230.84|4230.84|4234.91|4234.91|4229.5|4229.5|0
1583928600000|2020-03-11 12:10:00|4232.03|4232.03|4234.42|4234.42|4234.81|4234.81|4227.97|4227.97|0
1583928900000|2020-03-11 12:15:00|4234.51|4234.51|4236.71|4236.71|4240.24|4240.24|4230.94|4230.94|0
1583929200000|2020-03-11 12:20:00|4236.42|4236.42|4238.24|4238.24|4248.09|4248.09|4232.58|4232.58|0
1583929500000|2020-03-11 12:25:00|4238.98|4238.98|4224.97|4224.97|4241.44|4241.44|4224.97|4224.97|0
1583929800000|2020-03-11 12:30:00|4224.57|4224.57|4218.13|4218.13|4228.69|4228.69|4215.68|4215.68|0
1583930100000|2020-03-11 12:35:00|4218.31|4218.31|4215.33|4215.33|4218.31|4218.31|4211.97|4211.97|0
1583930400000|2020-03-11 12:40:00|4217.2|4217.2|4217.43|4217.43|4217.65|4217.65|4211.33|4211.33|0
1583930700000|2020-03-11 12:45:00|4217.04|4217.04|4218.76|4218.76|4220.07|4220.07|4214.93|4214.93|0
1583931000000|2020-03-11 12:50:00|4218.93|4218.93|4209.53|4209.53|4218.93|4218.93|4208.39|4208.39|0
1583931300000|2020-03-11 12:55:00|4209.92|4209.92|4210.35|4210.35|4212.23|4212.23|4205.18|4205.18|0
1583931600000|2020-03-11 13:00:00|4209.6|4209.6|4225.29|4225.29|4225.29|4225.29|4209.43|4209.43|0
1583931900000|2020-03-11 13:05:00|4225.34|4225.34|4225.03|4225.03|4225.79|4225.79|4217.78|4217.78|0
1583932200000|2020-03-11 13:10:00|4224.97|4224.97|4223.81|4223.81|4227.47|4227.47|4221.44|4221.44|0
1583932500000|2020-03-11 13:15:00|4223.69|4223.69|4221.78|4221.78|4228.37|4228.37|4221.74|4221.74|0
1583932800000|2020-03-11 13:20:00|4221.84|4221.84|4225.57|4225.57|4225.57|4225.57|4220.91|4220.91|0
1583933100000|2020-03-11 13:25:00|4225.97|4225.97|4232.8|4232.8|4233.78|4233.78|4225.97|4225.97|0
1583933400000|2020-03-11 13:30:00|4232.85|4232.85|4238.12|4238.12|4242.1|4242.1|4224.6|4224.6|0
1583933700000|2020-03-11 13:35:00|4237.38|4237.38|4224.99|4224.99|4238.83|4238.83|4224.39|4224.39|0
1583934000000|2020-03-11 13:40:00|4222.32|4222.32|4219.95|4219.95|4233.65|4233.65|4219.95|4219.95|0
1583934300000|2020-03-11 13:45:00|4219.56|4219.56|4220.2|4220.2|4226.18|4226.18|4211.27|4211.27|0
1583934600000|2020-03-11 13:50:00|4219.79|4219.79|4228.2|4228.2|4235.27|4235.27|4217.18|4217.18|0
1583934900000|2020-03-11 13:55:00|4227.47|4227.47|4229.42|4229.42|4234.6|4234.6|4220.78|4220.78|0
1583935200000|2020-03-11 14:00:00|4229.03|4229.03|4224.24|4224.24|4233.64|4233.64|4220.03|4220.03|0
1583935500000|2020-03-11 14:05:00|4224.64|4224.64|4231.01|4231.01|4231.9|4231.9|4218.09|4218.09|0
1583935800000|2020-03-11 14:10:00|4230.61|4230.61|4231.31|4231.31|4231.31|4231.31|4222.83|4222.83|0
1583936100000|2020-03-11 14:15:00|4231.25|4231.25|4233|4233|4233.74|4233.74|4226.22|4226.22|0
1583936400000|2020-03-11 14:20:00|4233.74|4233.74|4222.28|4222.28|4236.4|4236.4|4222.28|4222.28|0
1583936700000|2020-03-11 14:25:00|4222.63|4222.63|4219.97|4219.97|4232.26|4232.26|4219.97|4219.97|0
1583937000000|2020-03-11 14:30:00|4219.81|4219.81|4228.47|4228.47|4228.75|4228.75|4215.14|4215.14|0
1583937300000|2020-03-11 14:35:00|4227.74|4227.74|4218.51|4218.51|4227.74|4227.74|4215.61|4215.61|0
1583937600000|2020-03-11 14:40:00|4218.63|4218.63|4213.54|4213.54|4223.01|4223.01|4213.14|4213.14|0
1583937900000|2020-03-11 14:45:00|4213.27|4213.27|4211.84|4211.84|4220.91|4220.91|4210.83|4210.83|0
1583938200000|2020-03-11 14:50:00|4212.24|4212.24|4209.24|4209.24|4213.91|4213.91|4208.49|4208.49|0
1583938500000|2020-03-11 14:55:00|4209.6|4209.6|4210.55|4210.55|4214.46|4214.46|4203.86|4203.86|0
1583938800000|2020-03-11 15:00:00|4211.28|4211.28|4210.12|4210.12|4223.14|4223.14|4209.91|4209.91|0
1583939100000|2020-03-11 15:05:00|4209.95|4209.95|4212.44|4212.44|4213.16|4213.16|4201.53|4201.53|0
1583939400000|2020-03-11 15:10:00|4212.76|4212.76|4208.58|4208.58|4215.68|4215.68|4205.8|4205.8|0
1583939700000|2020-03-11 15:15:00|4207.84|4207.84|4202.28|4202.28|4208.79|4208.79|4202.28|4202.28|0
1583940000000|2020-03-11 15:20:00|4202.44|4202.44|4191.89|4191.89|4203.47|4203.47|4191.89|4191.89|0
1583940300000|2020-03-11 15:25:00|4191.98|4191.98|4191.38|4191.38|4196.16|4196.16|4188.15|4188.15|0
1583940600000|2020-03-11 15:30:00|4192.12|4192.12|4185.7|4185.7|4193.94|4193.94|4183.88|4183.88|0
1583940900000|2020-03-11 15:35:00|4185.46|4185.46|4199.58|4199.58|4199.58|4199.58|4181.71|4181.71|0
1583941200000|2020-03-11 15:40:00|4200.77|4200.77|4197.21|4197.21|4204.6|4204.6|4195.59|4195.59|0
1583941500000|2020-03-11 15:45:00|4197.04|4197.04|4195.22|4195.22|4198.7|4198.7|4189.34|4189.34|0
1583941800000|2020-03-11 15:50:00|4195.17|4195.17|4188.62|4188.62|4199.11|4199.11|4187.8|4187.8|0
1583942100000|2020-03-11 15:55:00|4188.53|4188.53|4182.79|4182.79|4188.53|4188.53|4179.79|4179.79|0
1583942400000|2020-03-11 16:00:00|4182.72|4182.72|4181.47|4181.47|4183.84|4183.84|4170.62|4170.62|0
1583942700000|2020-03-11 16:05:00|4181.59|4181.59|4184.93|4184.93|4186.14|4186.14|4180.07|4180.07|0
1583943000000|2020-03-11 16:10:00|4185.2|4185.2|4200.15|4200.15|4200.15|4200.15|4185.02|4185.02|0
1583943300000|2020-03-11 16:15:00|4200.09|4200.09|4196.93|4196.93|4200.09|4200.09|4191.81|4191.81|0
1583943600000|2020-03-11 16:20:00|4197.06|4197.06|4177.69|4177.69|4201.21|4201.21|4177.69|4177.69|0
1583943900000|2020-03-11 16:25:00|4177.42|4177.42|4164.49|4164.49|4177.6|4177.6|4160.89|4160.89|0
1584000900000|2020-03-12 08:15:00|3934.78|3934.78|3900.17|3900.17|3938.32|3938.32|3899.97|3899.97|0
1584001200000|2020-03-12 08:20:00|3902.38|3902.38|3903.65|3903.65|3904.3|3904.3|3886.56|3886.56|0
1584001500000|2020-03-12 08:25:00|3902.66|3902.66|3871.39|3871.39|3902.83|3902.83|3870.47|3870.47|0
1584001800000|2020-03-12 08:30:00|3873.57|3873.57|3875.16|3875.16|3885.11|3885.11|3866.71|3866.71|0
1584002100000|2020-03-12 08:35:00|3875.36|3875.36|3851.86|3851.86|3875.49|3875.49|3844.51|3844.51|0
1584002400000|2020-03-12 08:40:00|3852.15|3852.15|3848.6|3848.6|3865.37|3865.37|3846.54|3846.54|0
1584002700000|2020-03-12 08:45:00|3846.39|3846.39|3852.88|3852.88|3852.88|3852.88|3836.47|3836.47|0
1584003000000|2020-03-12 08:50:00|3852.15|3852.15|3881.04|3881.04|3883.9|3883.9|3851.21|3851.21|0
1584003300000|2020-03-12 08:55:00|3881.29|3881.29|3903.95|3903.95|3908.72|3908.72|3881.29|3881.29|0
1584003600000|2020-03-12 09:00:00|3903.32|3903.32|3900.52|3900.52|3908.11|3908.11|3898.89|3898.89|0
1584003900000|2020-03-12 09:05:00|3900.12|3900.12|3898.76|3898.76|3908.07|3908.07|3898.76|3898.76|0
1584004200000|2020-03-12 09:10:00|3898.02|3898.02|3883.34|3883.34|3900.98|3900.98|3880.74|3880.74|0
1584004500000|2020-03-12 09:15:00|3883.9|3883.9|3893.81|3893.81|3893.81|3893.81|3882.11|3882.11|0
1584004800000|2020-03-12 09:20:00|3894.16|3894.16|3898.44|3898.44|3900.34|3900.34|3890.27|3890.27|0
1584005100000|2020-03-12 09:25:00|3898.53|3898.53|3889.37|3889.37|3900.54|3900.54|3889.08|3889.08|0
1584005400000|2020-03-12 09:30:00|3887.89|3887.89|3884.88|3884.88|3887.89|3887.89|3881.65|3881.65|0
1584005700000|2020-03-12 09:35:00|3885.24|3885.24|3878.07|3878.07|3885.24|3885.24|3877.33|3877.33|0
1584006000000|2020-03-12 09:40:00|3878.27|3878.27|3887.8|3887.8|3889.13|3889.13|3878.27|3878.27|0
1584006300000|2020-03-12 09:45:00|3888.94|3888.94|3904.8|3904.8|3906.07|3906.07|3888.49|3888.49|0
1584006600000|2020-03-12 09:50:00|3904.88|3904.88|3899.19|3899.19|3907.09|3907.09|3896.77|3896.77|0
1584006900000|2020-03-12 09:55:00|3899.55|3899.55|3901.14|3901.14|3905.08|3905.08|3897.34|3897.34|0
1584007200000|2020-03-12 10:00:00|3900.37|3900.37|3896.5|3896.5|3900.37|3900.37|3896.1|3896.1|0
1584007500000|2020-03-12 10:05:00|3896.41|3896.41|3902.39|3902.39|3902.65|3902.65|3895.66|3895.66|0
1584007800000|2020-03-12 10:10:00|3902.59|3902.59|3905.03|3905.03|3910.79|3910.79|3902.59|3902.59|0
1584008100000|2020-03-12 10:15:00|3904.91|3904.91|3903.57|3903.57|3909.63|3909.63|3902.77|3902.77|0
1584008400000|2020-03-12 10:20:00|3903.28|3903.28|3901.5|3901.5|3904.76|3904.76|3899.19|3899.19|0
1584008700000|2020-03-12 10:25:00|3900.91|3900.91|3918.04|3918.04|3921.26|3921.26|3900.91|3900.91|0
1584009000000|2020-03-12 10:30:00|3918.63|3918.63|3919.24|3919.24|3921.38|3921.38|3915.56|3915.56|0
1584009300000|2020-03-12 10:35:00|3919.04|3919.04|3926.56|3926.56|3926.56|3926.56|3914.32|3914.32|0
1584009600000|2020-03-12 10:40:00|3925.82|3925.82|3927.19|3927.19|3933.27|3933.27|3922.41|3922.41|0
1584009900000|2020-03-12 10:45:00|3927.98|3927.98|3932.23|3932.23|3934.82|3934.82|3927.98|3927.98|0
1584010200000|2020-03-12 10:50:00|3933.42|3933.42|3931.6|3931.6|3934.16|3934.16|3928.25|3928.25|0
1584010500000|2020-03-12 10:55:00|3930.87|3930.87|3942.25|3942.25|3942.25|3942.25|3930.87|3930.87|0
1584010800000|2020-03-12 11:00:00|3941.86|3941.86|3950.53|3950.53|3950.59|3950.59|3941.46|3941.46|0
1584011100000|2020-03-12 11:05:00|3949.79|3949.79|3938.18|3938.18|3951.03|3951.03|3938.01|3938.01|0
1584011400000|2020-03-12 11:10:00|3937.59|3937.59|3937.09|3937.09|3940.8|3940.8|3933.83|3933.83|0
1584011700000|2020-03-12 11:15:00|3937.29|3937.29|3942.58|3942.58|3945.73|3945.73|3937.29|3937.29|0
1584012000000|2020-03-12 11:20:00|3942.67|3942.67|3947.22|3947.22|3947.22|3947.22|3942.4|3942.4|0
1584012300000|2020-03-12 11:25:00|3946.23|3946.23|3940.22|3940.22|3946.23|3946.23|3938.9|3938.9|0
1584012600000|2020-03-12 11:30:00|3941.41|3941.41|3944.27|3944.27|3944.78|3944.78|3939.37|3939.37|0
1584012900000|2020-03-12 11:35:00|3942.8|3942.8|3938.23|3938.23|3946.69|3946.69|3936.85|3936.85|0
1584013200000|2020-03-12 11:40:00|3937.1|3937.1|3926.24|3926.24|3937.83|3937.83|3926.24|3926.24|0
1584013500000|2020-03-12 11:45:00|3926.64|3926.64|3928.77|3928.77|3935.45|3935.45|3926.64|3926.64|0
1584013800000|2020-03-12 11:50:00|3928.68|3928.68|3928.44|3928.44|3929.2|3929.2|3926.45|3926.45|0
1584014100000|2020-03-12 11:55:00|3928.84|3928.84|3932.18|3932.18|3932.75|3932.75|3926.68|3926.68|0
1584014400000|2020-03-12 12:00:00|3932.91|3932.91|3929.78|3929.78|3935.61|3935.61|3926.67|3926.67|0
1584014700000|2020-03-12 12:05:00|3930.37|3930.37|3930.61|3930.61|3930.61|3930.61|3922.64|3922.64|0
1584015000000|2020-03-12 12:10:00|3930.79|3930.79|3933.2|3933.2|3934.69|3934.69|3930.79|3930.79|0
1584015300000|2020-03-12 12:15:00|3932.46|3932.46|3931.12|3931.12|3937.24|3937.24|3931.12|3931.12|0
1584015600000|2020-03-12 12:20:00|3930.32|3930.32|3926.16|3926.16|3930.56|3930.56|3923.86|3923.86|0
1584015900000|2020-03-12 12:25:00|3925.57|3925.57|3927.26|3927.26|3944.29|3944.29|3918.78|3918.78|0
1584016200000|2020-03-12 12:30:00|3927.43|3927.43|3921.62|3921.62|3927.43|3927.43|3918.52|3918.52|0
1584016500000|2020-03-12 12:35:00|3921.44|3921.44|3919.78|3919.78|3921.81|3921.81|3916.15|3916.15|0
1584016800000|2020-03-12 12:40:00|3919.61|3919.61|3934.05|3934.05|3935.44|3935.44|3919.41|3919.41|0
1584017100000|2020-03-12 12:45:00|3935.04|3935.04|3914.81|3914.81|3953.04|3953.04|3914.81|3914.81|0
1584017400000|2020-03-12 12:50:00|3914.76|3914.76|3907.66|3907.66|3919.35|3919.35|3896.08|3896.08|0
1584017700000|2020-03-12 12:55:00|3907.58|3907.58|3913.45|3913.45|3917.7|3917.7|3899.99|3899.99|0
1584018000000|2020-03-12 13:00:00|3911.97|3911.97|3900.39|3900.39|3913.84|3913.84|3893.32|3893.32|0
1584018300000|2020-03-12 13:05:00|3899.66|3899.66|3909.65|3909.65|3917.21|3917.21|3893.2|3893.2|0
1584018600000|2020-03-12 13:10:00|3909.82|3909.82|3907.77|3907.77|3915.67|3915.67|3903.95|3903.95|0
1584018900000|2020-03-12 13:15:00|3908.5|3908.5|3902.97|3902.97|3913.82|3913.82|3899.38|3899.38|0
1584019200000|2020-03-12 13:20:00|3902.71|3902.71|3899.01|3899.01|3903.18|3903.18|3896.06|3896.06|0
1584019500000|2020-03-12 13:25:00|3899.41|3899.41|3896.86|3896.86|3907.12|3907.12|3894.21|3894.21|0
1584019800000|2020-03-12 13:30:00|3896.13|3896.13|3899.99|3899.99|3902.25|3902.25|3879.66|3879.66|0
1584020100000|2020-03-12 13:35:00|3900.19|3900.19|3895.45|3895.45|3905.89|3905.89|3883.69|3883.69|0
1584020400000|2020-03-12 13:40:00|3896.84|3896.84|3887.59|3887.59|3899.49|3899.49|3869.91|3869.91|0
1584020700000|2020-03-12 13:45:00|3887.48|3887.48|3910.46|3910.46|3912.69|3912.69|3885.4|3885.4|0
1584021000000|2020-03-12 13:50:00|3910.37|3910.37|3897.1|3897.1|3920.69|3920.69|3879.4|3879.4|0
1584021300000|2020-03-12 13:55:00|3898.69|3898.69|3918.14|3918.14|3918.14|3918.14|3898.6|3898.6|0
1584021600000|2020-03-12 14:00:00|3918.94|3918.94|3883.67|3883.67|3918.94|3918.94|3879.05|3879.05|0
1584021900000|2020-03-12 14:05:00|3883.58|3883.58|3910.19|3910.19|3910.19|3910.19|3881.98|3881.98|0
1584022200000|2020-03-12 14:10:00|3909|3909|3907.65|3907.65|3920.31|3920.31|3902.44|3902.44|0
1584022500000|2020-03-12 14:15:00|3908.24|3908.24|3902.34|3902.34|3915.41|3915.41|3896.16|3896.16|0
1584022800000|2020-03-12 14:20:00|3902.16|3902.16|3902.19|3902.19|3904.75|3904.75|3896.31|3896.31|0
1584023100000|2020-03-12 14:25:00|3901.06|3901.06|3908.61|3908.61|3908.67|3908.67|3895.92|3895.92|0
1584023400000|2020-03-12 14:30:00|3908.46|3908.46|3906.34|3906.34|3911.86|3911.86|3900.52|3900.52|0
1584023700000|2020-03-12 14:35:00|3904.75|3904.75|3902.29|3902.29|3908.3|3908.3|3892.96|3892.96|0
1584024000000|2020-03-12 14:40:00|3898.61|3898.61|3897.26|3897.26|3910.44|3910.44|3895.08|3895.08|0
1584024300000|2020-03-12 14:45:00|3898.34|3898.34|3895.45|3895.45|3900.34|3900.34|3894.54|3894.54|0
1584024600000|2020-03-12 14:50:00|3894.32|3894.32|3901.13|3901.13|3908.58|3908.58|3891.62|3891.62|0
1584024900000|2020-03-12 14:55:00|3898.81|3898.81|3895.54|3895.54|3903.05|3903.05|3895.52|3895.52|0
1584025200000|2020-03-12 15:00:00|3895.37|3895.37|3880.22|3880.22|3895.54|3895.54|3875.94|3875.94|0
1584025500000|2020-03-12 15:05:00|3880.14|3880.14|3872.05|3872.05|3883.12|3883.12|3866.9|3866.9|0
1584025800000|2020-03-12 15:10:00|3870.64|3870.64|3860.07|3860.07|3871.68|3871.68|3857.75|3857.75|0
1584026100000|2020-03-12 15:15:00|3860.56|3860.56|3868.09|3868.09|3872.2|3872.2|3860.35|3860.35|0
1584026400000|2020-03-12 15:20:00|3868.03|3868.03|3882.58|3882.58|3890.79|3890.79|3867.3|3867.3|0
1584026700000|2020-03-12 15:25:00|3881.49|3881.49|3877.96|3877.96|3882.65|3882.65|3874.44|3874.44|0
1584027000000|2020-03-12 15:30:00|3877.79|3877.79|3865.04|3865.04|3879.65|3879.65|3862.23|3862.23|0
1584027300000|2020-03-12 15:35:00|3865.21|3865.21|3865.13|3865.13|3868.84|3868.84|3854.96|3854.96|0
1584027600000|2020-03-12 15:40:00|3865.07|3865.07|3858.31|3858.31|3865.47|3865.47|3856.72|3856.72|0
1584027900000|2020-03-12 15:45:00|3858.49|3858.49|3826.8|3826.8|3861.91|3861.91|3826.73|3826.73|0
1584028200000|2020-03-12 15:50:00|3826.71|3826.71|3830.81|3830.81|3830.81|3830.81|3808.21|3808.21|0
1584028500000|2020-03-12 15:55:00|3830.07|3830.07|3835|3835|3841|3841|3826.43|3826.43|0
1584028800000|2020-03-12 16:00:00|3834|3834|3820.27|3820.27|3835.84|3835.84|3819.24|3819.24|0
1584029100000|2020-03-12 16:05:00|3820.07|3820.07|3812.02|3812.02|3825.44|3825.44|3811.66|3811.66|0
1584029400000|2020-03-12 16:10:00|3811.82|3811.82|3818.35|3818.35|3821.01|3821.01|3802.73|3802.73|0
1584029700000|2020-03-12 16:15:00|3818.53|3818.53|3808.03|3808.03|3826.73|3826.73|3804.05|3804.05|0
1584030000000|2020-03-12 16:20:00|3807.3|3807.3|3812.07|3812.07|3812.61|3812.61|3795.62|3795.62|0
1584030300000|2020-03-12 16:25:00|3811.23|3811.23|3812.86|3812.86|3819.65|3819.65|3805.59|3805.59|0
1584087300000|2020-03-13 08:15:00|3906.37|3906.37|3853.93|3853.93|3909.06|3909.06|3853.93|3853.93|0
1584087600000|2020-03-13 08:20:00|3856.71|3856.71|3859.04|3859.04|3870.44|3870.44|3850.01|3850.01|0
1584087900000|2020-03-13 08:25:00|3859.64|3859.64|3866.97|3866.97|3878.02|3878.02|3859.64|3859.64|0
1584088200000|2020-03-13 08:30:00|3866.8|3866.8|3837.77|3837.77|3866.8|3866.8|3829.34|3829.34|0
1584088500000|2020-03-13 08:35:00|3838.17|3838.17|3829.98|3829.98|3853.51|3853.51|3828.51|3828.51|0
1584088800000|2020-03-13 08:40:00|3830.25|3830.25|3842.58|3842.58|3847.65|3847.65|3823.53|3823.53|0
1584089100000|2020-03-13 08:45:00|3842.98|3842.98|3824.76|3824.76|3850.74|3850.74|3824.67|3824.67|0
1584089400000|2020-03-13 08:50:00|3825.11|3825.11|3836.2|3836.2|3842.42|3842.42|3821.11|3821.11|0
1584089700000|2020-03-13 08:55:00|3836.6|3836.6|3828.74|3828.74|3841.44|3841.44|3826.59|3826.59|0
1584090000000|2020-03-13 09:00:00|3830.32|3830.32|3823.04|3823.04|3830.32|3830.32|3817.99|3817.99|0
1584090300000|2020-03-13 09:05:00|3822.3|3822.3|3834.76|3834.76|3836.93|3836.93|3820.05|3820.05|0
1584090600000|2020-03-13 09:10:00|3834.56|3834.56|3846.56|3846.56|3850.88|3850.88|3829.68|3829.68|0
1584090900000|2020-03-13 09:15:00|3845.09|3845.09|3849.2|3849.2|3854|3854|3845.09|3845.09|0
1584091200000|2020-03-13 09:20:00|3849.07|3849.07|3861.08|3861.08|3863.7|3863.7|3843.92|3843.92|0
1584091500000|2020-03-13 09:25:00|3860.73|3860.73|3863.13|3863.13|3867.25|3867.25|3855.92|3855.92|0
1584091800000|2020-03-13 09:30:00|3862.97|3862.97|3858.84|3858.84|3865.63|3865.63|3857.83|3857.83|0
1584092100000|2020-03-13 09:35:00|3859.43|3859.43|3869.11|3869.11|3872.48|3872.48|3857.84|3857.84|0
1584092400000|2020-03-13 09:40:00|3867.64|3867.64|3884.16|3884.16|3884.85|3884.85|3867.64|3867.64|0
1584092700000|2020-03-13 09:45:00|3884.36|3884.36|3892.08|3892.08|3892.08|3892.08|3883.96|3883.96|0
1584093000000|2020-03-13 09:50:00|3891.76|3891.76|3895.57|3895.57|3897.04|3897.04|3887.34|3887.34|0
1584093300000|2020-03-13 09:55:00|3895.96|3895.96|3884.64|3884.64|3902.31|3902.31|3883.99|3883.99|0
1584093600000|2020-03-13 10:00:00|3883.9|3883.9|3900.38|3900.38|3901.17|3901.17|3883.9|3883.9|0
1584093900000|2020-03-13 10:05:00|3898.9|3898.9|3890.82|3890.82|3898.9|3898.9|3883.46|3883.46|0
1584094200000|2020-03-13 10:10:00|3895.24|3895.24|3908.09|3908.09|3908.83|3908.83|3892.31|3892.31|0
1584094500000|2020-03-13 10:15:00|3907.37|3907.37|3910.67|3910.67|3911.77|3911.77|3904.43|3904.43|0
1584094800000|2020-03-13 10:20:00|3909.94|3909.94|3918.61|3918.61|3918.61|3918.61|3909.94|3909.94|0
1584095100000|2020-03-13 10:25:00|3917.87|3917.87|3913.97|3913.97|3918.51|3918.51|3908.23|3908.23|0
1584095400000|2020-03-13 10:30:00|3913.81|3913.81|3908.71|3908.71|3915.73|3915.73|3908.71|3908.71|0
1584095700000|2020-03-13 10:35:00|3908.47|3908.47|3900.58|3900.58|3914.5|3914.5|3897.72|3897.72|0
1584096000000|2020-03-13 10:40:00|3900.76|3900.76|3903.84|3903.84|3908.04|3908.04|3898.82|3898.82|0
1584096300000|2020-03-13 10:45:00|3904.01|3904.01|3899.09|3899.09|3904.41|3904.41|3896.06|3896.06|0
1584096600000|2020-03-13 10:50:00|3898.92|3898.92|3903.86|3903.86|3904.84|3904.84|3898.27|3898.27|0
1584096900000|2020-03-13 10:55:00|3903.91|3903.91|3898.15|3898.15|3906.05|3906.05|3898.15|3898.15|0
1584097200000|2020-03-13 11:00:00|3897.56|3897.56|3902.03|3902.03|3902.03|3902.03|3895.92|3895.92|0
1584097500000|2020-03-13 11:05:00|3904.33|3904.33|3923.18|3923.18|3923.35|3923.35|3904.24|3904.24|0
1584097800000|2020-03-13 11:10:00|3922.79|3922.79|3952.54|3952.54|3952.9|3952.9|3919.82|3919.82|0
1584098100000|2020-03-13 11:15:00|3951.35|3951.35|3956.91|3956.91|3964.22|3964.22|3951.35|3951.35|0
1584098400000|2020-03-13 11:20:00|3958.1|3958.1|3943.39|3943.39|3959.43|3959.43|3941.75|3941.75|0
1584098700000|2020-03-13 11:25:00|3942.66|3942.66|3948.45|3948.45|3949.64|3949.64|3939.99|3939.99|0
1584099000000|2020-03-13 11:30:00|3947.85|3947.85|3966.99|3966.99|3970.15|3970.15|3947.85|3947.85|0
1584099300000|2020-03-13 11:35:00|3967.46|3967.46|3965.47|3965.47|3967.46|3967.46|3951.24|3951.24|0
1584099600000|2020-03-13 11:40:00|3965.66|3965.66|3973.58|3973.58|3984.59|3984.59|3965.66|3965.66|0
1584099900000|2020-03-13 11:45:00|3975.06|3975.06|3967.22|3967.22|3981.55|3981.55|3962.82|3962.82|0
1584100200000|2020-03-13 11:50:00|3966.77|3966.77|3965.39|3965.39|3971.9|3971.9|3963.04|3963.04|0
1584100500000|2020-03-13 11:55:00|3965.74|3965.74|3964.71|3964.71|3971.38|3971.38|3960.98|3960.98|0
1584100800000|2020-03-13 12:00:00|3964.15|3964.15|3973.37|3973.37|3975.36|3975.36|3956.73|3956.73|0
1584101100000|2020-03-13 12:05:00|3976.32|3976.32|3983.44|3983.44|3983.74|3983.74|3975.35|3975.35|0
1584101400000|2020-03-13 12:10:00|3983.06|3983.06|3996.12|3996.12|3996.36|3996.36|3982.32|3982.32|0
1584101700000|2020-03-13 12:15:00|3995.94|3995.94|3998.56|3998.56|4001.93|4001.93|3995.94|3995.94|0
1584102000000|2020-03-13 12:20:00|3999.07|3999.07|4013.25|4013.25|4015.66|4015.66|3998.18|3998.18|0
1584102300000|2020-03-13 12:25:00|4013.33|4013.33|4024.44|4024.44|4025.04|4025.04|4013.33|4013.33|0
1584102600000|2020-03-13 12:30:00|4024.67|4024.67|4031.8|4031.8|4033.23|4033.23|4024.14|4024.14|0
1584102900000|2020-03-13 12:35:00|4031.67|4031.67|4027.05|4027.05|4031.67|4031.67|4019.06|4019.06|0
1584103200000|2020-03-13 12:40:00|4026.88|4026.88|4033.45|4033.45|4040.16|4040.16|4022.28|4022.28|0
1584103500000|2020-03-13 12:45:00|4032.86|4032.86|4025.45|4025.45|4038.91|4038.91|4025.45|4025.45|0
1584103800000|2020-03-13 12:50:00|4024.71|4024.71|4022.15|4022.15|4032.77|4032.77|4020.31|4020.31|0
1584104100000|2020-03-13 12:55:00|4022.24|4022.24|4026.07|4026.07|4030.8|4030.8|4022.24|4022.24|0
1584104400000|2020-03-13 13:00:00|4026.44|4026.44|4024.44|4024.44|4032.69|4032.69|4024.19|4024.19|0
1584104700000|2020-03-13 13:05:00|4024.39|4024.39|4018.58|4018.58|4024.42|4024.42|4003.59|4003.59|0
1584105000000|2020-03-13 13:10:00|4017.84|4017.84|4030.33|4030.33|4040.3|4040.3|4017.3|4017.3|0
1584105300000|2020-03-13 13:15:00|4030.27|4030.27|4026.35|4026.35|4034.24|4034.24|4024.22|4024.22|0
1584105600000|2020-03-13 13:20:00|4026.18|4026.18|4019.12|4019.12|4028.63|4028.63|4019.12|4019.12|0
1584105900000|2020-03-13 13:25:00|4017.65|4017.65|4038.42|4038.42|4038.42|4038.42|4016.06|4016.06|0
1584106200000|2020-03-13 13:30:00|4037.42|4037.42|4008.14|4008.14|4037.42|4037.42|4004.97|4004.97|0
1584106500000|2020-03-13 13:35:00|4007.55|4007.55|3989.64|3989.64|4007.78|4007.78|3988.68|3988.68|0
1584106800000|2020-03-13 13:40:00|3988.17|3988.17|3983.08|3983.08|3989.19|3989.19|3970.8|3970.8|0
1584107100000|2020-03-13 13:45:00|3983.66|3983.66|3993.18|3993.18|3996.88|3996.88|3983.66|3983.66|0
1584107400000|2020-03-13 13:50:00|3993.92|3993.92|3973.8|3973.8|3993.92|3993.92|3970.44|3970.44|0
1584107700000|2020-03-13 13:55:00|3975.59|3975.59|3958.36|3958.36|3982.4|3982.4|3958.11|3958.11|0
1584108000000|2020-03-13 14:00:00|3958.75|3958.75|3974.15|3974.15|3976.38|3976.38|3946.1|3946.1|0
1584108300000|2020-03-13 14:05:00|3973.97|3973.97|3972.36|3972.36|3979.95|3979.95|3966.98|3966.98|0
1584108600000|2020-03-13 14:10:00|3972.28|3972.28|3966.22|3966.22|3984.79|3984.79|3966.22|3966.22|0
1584108900000|2020-03-13 14:15:00|3966.02|3966.02|3985.55|3985.55|3993|3993|3962.81|3962.81|0
1584109200000|2020-03-13 14:20:00|3985.49|3985.49|3998.51|3998.51|4003.34|4003.34|3981.45|3981.45|0
1584109500000|2020-03-13 14:25:00|3998.38|3998.38|3977.95|3977.95|4004.9|4004.9|3975.76|3975.76|0
1584109800000|2020-03-13 14:30:00|3978.13|3978.13|3970.09|3970.09|3979.92|3979.92|3967.36|3967.36|0
1584110100000|2020-03-13 14:35:00|3969.86|3969.86|3954.19|3954.19|3969.86|3969.86|3954.19|3954.19|0
1584110400000|2020-03-13 14:40:00|3953.99|3953.99|3953.21|3953.21|3957.98|3957.98|3943.54|3943.54|0
1584110700000|2020-03-13 14:45:00|3953.3|3953.3|3944.59|3944.59|3953.47|3953.47|3943.48|3943.48|0
1584111000000|2020-03-13 14:50:00|3945.78|3945.78|3934.71|3934.71|3948.52|3948.52|3933.61|3933.61|0
1584111300000|2020-03-13 14:55:00|3934.24|3934.24|3914.75|3914.75|3936.98|3936.98|3909.07|3909.07|0
1584111600000|2020-03-13 15:00:00|3917.5|3917.5|3924.46|3924.46|3935.7|3935.7|3917.5|3917.5|0
1584111900000|2020-03-13 15:05:00|3923.51|3923.51|3917.85|3917.85|3928.48|3928.48|3915.02|3915.02|0
1584112200000|2020-03-13 15:10:00|3917.46|3917.46|3910.31|3910.31|3918.19|3918.19|3909.22|3909.22|0
1584112500000|2020-03-13 15:15:00|3909.93|3909.93|3889.29|3889.29|3913.05|3913.05|3881.15|3881.15|0
1584112800000|2020-03-13 15:20:00|3890.77|3890.77|3886.16|3886.16|3899.12|3899.12|3886.16|3886.16|0
1584113100000|2020-03-13 15:25:00|3887.15|3887.15|3867.69|3867.69|3893.15|3893.15|3867.15|3867.15|0
1584113400000|2020-03-13 15:30:00|3867.57|3867.57|3844.66|3844.66|3875.75|3875.75|3841.25|3841.25|0
1584113700000|2020-03-13 15:35:00|3844.86|3844.86|3858.41|3858.41|3866.5|3866.5|3844.86|3844.86|0
1584114000000|2020-03-13 15:40:00|3859.89|3859.89|3845.58|3845.58|3862.15|3862.15|3844.68|3844.68|0
1584114300000|2020-03-13 15:45:00|3845.97|3845.97|3825.86|3825.86|3848.31|3848.31|3825.82|3825.82|0
1584114600000|2020-03-13 15:50:00|3824.39|3824.39|3820.27|3820.27|3831.68|3831.68|3815.77|3815.77|0
1584114900000|2020-03-13 15:55:00|3821.26|3821.26|3866.6|3866.6|3879.96|3879.96|3821.26|3821.26|0
1584115200000|2020-03-13 16:00:00|3866.69|3866.69|3842.86|3842.86|3868.47|3868.47|3834.16|3834.16|0
1584115500000|2020-03-13 16:05:00|3842.66|3842.66|3857.14|3857.14|3864.04|3864.04|3837.72|3837.72|0
1584115800000|2020-03-13 16:10:00|3856.96|3856.96|3860.66|3860.66|3863.43|3863.43|3843.67|3843.67|0
1584116100000|2020-03-13 16:15:00|3861.26|3861.26|3868.72|3868.72|3878.44|3878.44|3853.64|3853.64|0
1584116400000|2020-03-13 16:20:00|3868.92|3868.92|3869.16|3869.16|3872.26|3872.26|3861.21|3861.21|0
1584116700000|2020-03-13 16:25:00|3869.36|3869.36|3868.48|3868.48|3879.72|3879.72|3863.01|3863.01|0
1584346500000|2020-03-16 08:15:00|3644.61|3644.61|3648.59|3648.59|3664.78|3664.78|3640.31|3640.31|0
1584346800000|2020-03-16 08:20:00|3647.68|3647.68|3608.42|3608.42|3647.68|3647.68|3608.42|3608.42|0
1584347100000|2020-03-16 08:25:00|3611|3611|3548.14|3548.14|3611|3611|3548.14|3548.14|0
1584347400000|2020-03-16 08:30:00|3540.03|3540.03|3528.29|3528.29|3541.02|3541.02|3528.29|3528.29|0
1584347700000|2020-03-16 08:35:00|3529|3529|3509.46|3509.46|3529|3529|3482.23|3482.23|0
1584348000000|2020-03-16 08:40:00|3508.66|3508.66|3514.87|3514.87|3514.92|3514.92|3501.58|3501.58|0
1584348300000|2020-03-16 08:45:00|3515.27|3515.27|3503.12|3503.12|3524.48|3524.48|3501.03|3501.03|0
1584348600000|2020-03-16 08:50:00|3502.52|3502.52|3502.4|3502.4|3514.23|3514.23|3495.84|3495.84|0
1584348900000|2020-03-16 08:55:00|3502.2|3502.2|3513.64|3513.64|3523.71|3523.71|3495.53|3495.53|0
1584349200000|2020-03-16 09:00:00|3513.48|3513.48|3414.13|3414.13|3516.55|3516.55|3385.7|3385.7|0
1584349500000|2020-03-16 09:05:00|3414.52|3414.52|3437.92|3437.92|3439.11|3439.11|3395.55|3395.55|0
1584349800000|2020-03-16 09:10:00|3440.86|3440.86|3461.46|3461.46|3462.71|3462.71|3435.9|3435.9|0
1584350100000|2020-03-16 09:15:00|3459.68|3459.68|3476.19|3476.19|3480.78|3480.78|3459.68|3459.68|0
1584350400000|2020-03-16 09:20:00|3476.54|3476.54|3549.57|3549.57|3553.05|3553.05|3460.72|3460.72|0
1584350700000|2020-03-16 09:25:00|3548.18|3548.18|3565.5|3565.5|3568.45|3568.45|3534.66|3534.66|0
1584351000000|2020-03-16 09:30:00|3565.87|3565.87|3537.23|3537.23|3571.92|3571.92|3537.23|3537.23|0
1584351300000|2020-03-16 09:35:00|3538.71|3538.71|3544.14|3544.14|3547.43|3547.43|3531.63|3531.63|0
1584351600000|2020-03-16 09:40:00|3545.25|3545.25|3551.33|3551.33|3566.85|3566.85|3545.25|3545.25|0
1584351900000|2020-03-16 09:45:00|3551.51|3551.51|3558.67|3558.67|3574.11|3574.11|3551.51|3551.51|0
1584352200000|2020-03-16 09:50:00|3559.04|3559.04|3545.91|3545.91|3559.04|3559.04|3545.55|3545.55|0
1584352500000|2020-03-16 09:55:00|3545.72|3545.72|3525.94|3525.94|3545.72|3545.72|3524.41|3524.41|0
1584352800000|2020-03-16 10:00:00|3526.31|3526.31|3512.15|3512.15|3527.89|3527.89|3512.15|3512.15|0
1584353100000|2020-03-16 10:05:00|3511.89|3511.89|3514.5|3514.5|3518.35|3518.35|3503.55|3503.55|0
1584353400000|2020-03-16 10:10:00|3513.31|3513.31|3506.09|3506.09|3523.44|3523.44|3502.26|3502.26|0
1584353700000|2020-03-16 10:15:00|3504.75|3504.75|3495.27|3495.27|3505.14|3505.14|3487.82|3487.82|0
1584354000000|2020-03-16 10:20:00|3495.45|3495.45|3492.42|3492.42|3498.77|3498.77|3484.42|3484.42|0
1584354300000|2020-03-16 10:25:00|3492.82|3492.82|3504.13|3504.13|3504.5|3504.5|3489.13|3489.13|0
1584354600000|2020-03-16 10:30:00|3504.87|3504.87|3502.47|3502.47|3508.8|3508.8|3502.47|3502.47|0
1584354900000|2020-03-16 10:35:00|3503.21|3503.21|3491.67|3491.67|3506.06|3506.06|3491.67|3491.67|0
1584355200000|2020-03-16 10:40:00|3490.87|3490.87|3490.27|3490.27|3492.22|3492.22|3485.01|3485.01|0
1584355500000|2020-03-16 10:45:00|3489.53|3489.53|3495.19|3495.19|3504.05|3504.05|3488.76|3488.76|0
1584355800000|2020-03-16 10:50:00|3495.56|3495.56|3496.39|3496.39|3505.42|3505.42|3489.97|3489.97|0
1584356100000|2020-03-16 10:55:00|3497.49|3497.49|3488.7|3488.7|3499.37|3499.37|3488.7|3488.7|0
1584356400000|2020-03-16 11:00:00|3489.22|3489.22|3495.53|3495.53|3499.02|3499.02|3488.85|3488.85|0
1584356700000|2020-03-16 11:05:00|3494.43|3494.43|3484.76|3484.76|3495.16|3495.16|3479.38|3479.38|0
1584357000000|2020-03-16 11:10:00|3484.39|3484.39|3468.41|3468.41|3484.79|3484.79|3466.78|3466.78|0
1584357300000|2020-03-16 11:15:00|3468.03|3468.03|3463.7|3463.7|3471.04|3471.04|3462.76|3462.76|0
1584357600000|2020-03-16 11:20:00|3464.09|3464.09|3454.24|3454.24|3468.11|3468.11|3448.08|3448.08|0
1584357900000|2020-03-16 11:25:00|3454.32|3454.32|3434.75|3434.75|3457.17|3457.17|3434.46|3434.46|0
1584358200000|2020-03-16 11:30:00|3433.36|3433.36|3424.66|3424.66|3434.34|3434.34|3424.35|3424.35|0
1584358500000|2020-03-16 11:35:00|3424.39|3424.39|3407.21|3407.21|3424.39|3424.39|3406.77|3406.77|0
1584358800000|2020-03-16 11:40:00|3407.01|3407.01|3415.73|3415.73|3417.13|3417.13|3406.63|3406.63|0
1584359100000|2020-03-16 11:45:00|3415.13|3415.13|3415.82|3415.82|3416.99|3416.99|3406.38|3406.38|0
1584359400000|2020-03-16 11:50:00|3415.65|3415.65|3422.28|3422.28|3425.07|3425.07|3413.6|3413.6|0
1584359700000|2020-03-16 11:55:00|3421.54|3421.54|3429.19|3429.19|3429.19|3429.19|3418.87|3418.87|0
1584360000000|2020-03-16 12:00:00|3431.97|3431.97|3431.09|3431.09|3443.86|3443.86|3426.54|3426.54|0
1584360300000|2020-03-16 12:05:00|3431.29|3431.29|3424.99|3424.99|3431.29|3431.29|3422.41|3422.41|0
1584360600000|2020-03-16 12:10:00|3424.2|3424.2|3425.06|3425.06|3427.92|3427.92|3419.85|3419.85|0
1584360900000|2020-03-16 12:15:00|3427.04|3427.04|3436.68|3436.68|3444.1|3444.1|3426.8|3426.8|0
1584361200000|2020-03-16 12:20:00|3436.86|3436.86|3433.88|3433.88|3437.35|3437.35|3430.93|3430.93|0
1584361500000|2020-03-16 12:25:00|3434.08|3434.08|3435.83|3435.83|3435.83|3435.83|3426.57|3426.57|0
1584361800000|2020-03-16 12:30:00|3436.82|3436.82|3437.15|3437.15|3441.07|3441.07|3433.46|3433.46|0
1584362100000|2020-03-16 12:35:00|3436.75|3436.75|3428.08|3428.08|3438.72|3438.72|3425.17|3425.17|0
1584362400000|2020-03-16 12:40:00|3428.14|3428.14|3438.79|3438.79|3442.59|3442.59|3426.46|3426.46|0
1584362700000|2020-03-16 12:45:00|3437.32|3437.32|3443.81|3443.81|3443.82|3443.82|3422.82|3422.82|0
1584363000000|2020-03-16 12:50:00|3445.4|3445.4|3463.05|3463.05|3463.05|3463.05|3445.4|3445.4|0
1584363300000|2020-03-16 12:55:00|3463.64|3463.64|3470.41|3470.41|3475.57|3475.57|3463.64|3463.64|0
1584363600000|2020-03-16 13:00:00|3469.85|3469.85|3461.17|3461.17|3471.37|3471.37|3458.87|3458.87|0
1584363900000|2020-03-16 13:05:00|3459.14|3459.14|3471.11|3471.11|3474.08|3474.08|3453.83|3453.83|0
1584364200000|2020-03-16 13:10:00|3471.3|3471.3|3472.76|3472.76|3475.4|3475.4|3462.21|3462.21|0
1584364500000|2020-03-16 13:15:00|3472.87|3472.87|3473.5|3473.5|3474.59|3474.59|3466.92|3466.92|0
1584364800000|2020-03-16 13:20:00|3473.3|3473.3|3488.69|3488.69|3491.41|3491.41|3470.88|3470.88|0
1584365100000|2020-03-16 13:25:00|3489.8|3489.8|3481.65|3481.65|3489.8|3489.8|3478.46|3478.46|0
1584365400000|2020-03-16 13:30:00|3480.18|3480.18|3458.2|3458.2|3480.18|3480.18|3452.2|3452.2|0
1584365700000|2020-03-16 13:35:00|3457.76|3457.76|3439.97|3439.97|3457.76|3457.76|3439.97|3439.97|0
1584366000000|2020-03-16 13:40:00|3440.17|3440.17|3436.41|3436.41|3444.46|3444.46|3427.53|3427.53|0
1584366300000|2020-03-16 13:45:00|3436|3436|3462.9|3462.9|3463.3|3463.3|3432.25|3432.25|0
1584366600000|2020-03-16 13:50:00|3462.7|3462.7|3484.6|3484.6|3484.6|3484.6|3462.31|3462.31|0
1584366900000|2020-03-16 13:55:00|3484.97|3484.97|3509.01|3509.01|3509.26|3509.26|3484.97|3484.97|0
1584367200000|2020-03-16 14:00:00|3509.74|3509.74|3489.91|3489.91|3515.68|3515.68|3489.43|3489.43|0
1584367500000|2020-03-16 14:05:00|3490.37|3490.37|3504.08|3504.08|3505.86|3505.86|3486.64|3486.64|0
1584367800000|2020-03-16 14:10:00|3504.14|3504.14|3506.43|3506.43|3510.8|3510.8|3500.2|3500.2|0
1584368100000|2020-03-16 14:15:00|3507.54|3507.54|3498.59|3498.59|3507.54|3507.54|3494.61|3494.61|0
1584368400000|2020-03-16 14:20:00|3499.05|3499.05|3502.75|3502.75|3506.15|3506.15|3490.47|3490.47|0
1584368700000|2020-03-16 14:25:00|3503.12|3503.12|3517.81|3517.81|3517.81|3517.81|3502.54|3502.54|0
1584369000000|2020-03-16 14:30:00|3517.61|3517.61|3547.4|3547.4|3547.4|3547.4|3517.61|3517.61|0
1584369300000|2020-03-16 14:35:00|3547.59|3547.59|3564.32|3564.32|3564.85|3564.85|3547.44|3547.44|0
1584369600000|2020-03-16 14:40:00|3565.42|3565.42|3560.72|3560.72|3575.47|3575.47|3560.63|3560.63|0
1584369900000|2020-03-16 14:45:00|3560.92|3560.92|3565.84|3565.84|3570.5|3570.5|3560.92|3560.92|0
1584370200000|2020-03-16 14:50:00|3565.61|3565.61|3558.7|3558.7|3565.65|3565.65|3532.12|3532.12|0
1584370500000|2020-03-16 14:55:00|3559.44|3559.44|3545.99|3545.99|3559.9|3559.9|3528.98|3528.98|0
1584370800000|2020-03-16 15:00:00|3546.19|3546.19|3548.94|3548.94|3553.73|3553.73|3544.74|3544.74|0
1584371100000|2020-03-16 15:05:00|3548.83|3548.83|3561.6|3561.6|3562.01|3562.01|3541.18|3541.18|0
1584371400000|2020-03-16 15:10:00|3562|3562|3577.6|3577.6|3577.6|3577.6|3562|3562|0
1584371700000|2020-03-16 15:15:00|3577.23|3577.23|3604.2|3604.2|3614.53|3614.53|3577.23|3577.23|0
1584372000000|2020-03-16 15:20:00|3606.3|3606.3|3629.36|3629.36|3629.41|3629.41|3603.61|3603.61|0
1584372300000|2020-03-16 15:25:00|3627.58|3627.58|3640.84|3640.84|3640.84|3640.84|3622.3|3622.3|0
1584372600000|2020-03-16 15:30:00|3641.1|3641.1|3603.62|3603.62|3647.74|3647.74|3603.62|3603.62|0
1584372900000|2020-03-16 15:35:00|3605.09|3605.09|3610.49|3610.49|3621.34|3621.34|3590.81|3590.81|0
1584373200000|2020-03-16 15:40:00|3612.48|3612.48|3604.98|3604.98|3614.69|3614.69|3591.12|3591.12|0
1584373500000|2020-03-16 15:45:00|3603.14|3603.14|3625.64|3625.64|3630.94|3630.94|3597.65|3597.65|0
1584373800000|2020-03-16 15:50:00|3625.8|3625.8|3630.85|3630.85|3640.46|3640.46|3625.8|3625.8|0
1584374100000|2020-03-16 15:55:00|3632.24|3632.24|3638.16|3638.16|3638.16|3638.16|3608.81|3608.81|0
1584374400000|2020-03-16 16:00:00|3636.8|3636.8|3657.77|3657.77|3657.77|3657.77|3620.35|3620.35|0
1584374700000|2020-03-16 16:05:00|3658.51|3658.51|3649.61|3649.61|3660.56|3660.56|3645.09|3645.09|0
1584375000000|2020-03-16 16:10:00|3649.81|3649.81|3641.39|3641.39|3658.11|3658.11|3641.19|3641.19|0
1584375300000|2020-03-16 16:15:00|3641.26|3641.26|3626.08|3626.08|3641.34|3641.34|3624.78|3624.78|0
1584375600000|2020-03-16 16:20:00|3625.36|3625.36|3601.32|3601.32|3626.01|3626.01|3600.85|3600.85|0
1584375900000|2020-03-16 16:25:00|3600.58|3600.58|3591.96|3591.96|3622.29|3622.29|3591.4|3591.4|0
1584432900000|2020-03-17 08:15:00|3691.52|3691.52|3665.7|3665.7|3695.94|3695.94|3665.7|3665.7|0
1584433200000|2020-03-17 08:20:00|3662.72|3662.72|3626.82|3626.82|3664.04|3664.04|3626|3626|0
1584433500000|2020-03-17 08:25:00|3626.42|3626.42|3623.17|3623.17|3626.42|3626.42|3592.91|3592.91|0
1584433800000|2020-03-17 08:30:00|3623.5|3623.5|3612.97|3612.97|3631.26|3631.26|3612.97|3612.97|0
1584434100000|2020-03-17 08:35:00|3613.44|3613.44|3584.18|3584.18|3614.55|3614.55|3584.18|3584.18|0
1584434400000|2020-03-17 08:40:00|3583.44|3583.44|3569|3569|3583.44|3583.44|3560.33|3560.33|0
1584434700000|2020-03-17 08:45:00|3570.84|3570.84|3569.99|3569.99|3584.77|3584.77|3566.09|3566.09|0
1584435000000|2020-03-17 08:50:00|3569.75|3569.75|3558.4|3558.4|3569.75|3569.75|3554.95|3554.95|0
1584435300000|2020-03-17 08:55:00|3555.62|3555.62|3547.47|3547.47|3558.32|3558.32|3542.08|3542.08|0
1584435600000|2020-03-17 09:00:00|3546.88|3546.88|3578.95|3578.95|3578.95|3578.95|3538.84|3538.84|0
1584435900000|2020-03-17 09:05:00|3580.43|3580.43|3528.22|3528.22|3581.63|3581.63|3527.03|3527.03|0
1584436200000|2020-03-17 09:10:00|3529.6|3529.6|3540.56|3540.56|3542.42|3542.42|3524.28|3524.28|0
1584436500000|2020-03-17 09:15:00|3540.36|3540.36|3524.26|3524.26|3547.09|3547.09|3524.26|3524.26|0
1584436800000|2020-03-17 09:20:00|3526.1|3526.1|3524.92|3524.92|3529.55|3529.55|3514.72|3514.72|0
1584437100000|2020-03-17 09:25:00|3525.19|3525.19|3531.13|3531.13|3537.65|3537.65|3519.68|3519.68|0
1584437400000|2020-03-17 09:30:00|3528.18|3528.18|3485.98|3485.98|3528.18|3528.18|3480.78|3480.78|0
1584437700000|2020-03-17 09:35:00|3485.18|3485.18|3489.85|3489.85|3490.08|3490.08|3477.38|3477.38|0
1584438000000|2020-03-17 09:40:00|3489.48|3489.48|3501.13|3501.13|3505.13|3505.13|3487.9|3487.9|0
1584438300000|2020-03-17 09:45:00|3499.66|3499.66|3527.87|3527.87|3536.13|3536.13|3495.57|3495.57|0
1584438600000|2020-03-17 09:50:00|3528.58|3528.58|3509.06|3509.06|3528.58|3528.58|3505.76|3505.76|0
1584438900000|2020-03-17 09:55:00|3509.18|3509.18|3512.68|3512.68|3531.1|3531.1|3501.81|3501.81|0
1584439200000|2020-03-17 10:00:00|3514.52|3514.52|3522.55|3522.55|3523.43|3523.43|3507|3507|0
1584439500000|2020-03-17 10:05:00|3522.8|3522.8|3505.48|3505.48|3522.8|3522.8|3498.52|3498.52|0
1584439800000|2020-03-17 10:10:00|3506.95|3506.95|3537.68|3537.68|3537.68|3537.68|3506.95|3506.95|0
1584440100000|2020-03-17 10:15:00|3539.89|3539.89|3548.26|3548.26|3552.55|3552.55|3539.89|3539.89|0
1584440400000|2020-03-17 10:20:00|3548.63|3548.63|3572.09|3572.09|3574.74|3574.74|3547.6|3547.6|0
1584440700000|2020-03-17 10:25:00|3572.82|3572.82|3576.64|3576.64|3581.51|3581.51|3568.27|3568.27|0
1584441000000|2020-03-17 10:30:00|3577.02|3577.02|3554.29|3554.29|3578.88|3578.88|3544.57|3544.57|0
1584441300000|2020-03-17 10:35:00|3555.02|3555.02|3554.62|3554.62|3558.19|3558.19|3541.22|3541.22|0
1584441600000|2020-03-17 10:40:00|3553.15|3553.15|3539.09|3539.09|3553.88|3553.88|3535.67|3535.67|0
1584441900000|2020-03-17 10:45:00|3538.3|3538.3|3545.1|3545.1|3552.17|3552.17|3534.82|3534.82|0
1584442200000|2020-03-17 10:50:00|3545.01|3545.01|3555.11|3555.11|3557.49|3557.49|3529.11|3529.11|0
1584442500000|2020-03-17 10:55:00|3554.91|3554.91|3558.81|3558.81|3559.67|3559.67|3552.3|3552.3|0
1584442800000|2020-03-17 11:00:00|3558.07|3558.07|3532.94|3532.94|3558.6|3558.6|3531.88|3531.88|0
1584443100000|2020-03-17 11:05:00|3533.68|3533.68|3537.92|3537.92|3545.73|3545.73|3533.1|3533.1|0
1584443400000|2020-03-17 11:10:00|3538.65|3538.65|3535.38|3535.38|3539.8|3539.8|3521.76|3521.76|0
1584443700000|2020-03-17 11:15:00|3535.97|3535.97|3532.23|3532.23|3539.57|3539.57|3528.21|3528.21|0
1584444000000|2020-03-17 11:20:00|3533.7|3533.7|3520.44|3520.44|3534.66|3534.66|3514.3|3514.3|0
1584444300000|2020-03-17 11:25:00|3520.84|3520.84|3521.18|3521.18|3524.46|3524.46|3511.28|3511.28|0
1584444600000|2020-03-17 11:30:00|3521.36|3521.36|3492.46|3492.46|3525.13|3525.13|3492.46|3492.46|0
1584444900000|2020-03-17 11:35:00|3491.47|3491.47|3509.08|3509.08|3511.93|3511.93|3491.11|3491.11|0
1584445200000|2020-03-17 11:40:00|3510.56|3510.56|3493|3493|3514.2|3514.2|3493|3493|0
1584445500000|2020-03-17 11:45:00|3491.52|3491.52|3498.29|3498.29|3502.87|3502.87|3490.86|3490.86|0
1584445800000|2020-03-17 11:50:00|3498.68|3498.68|3486.59|3486.59|3504.06|3504.06|3484.46|3484.46|0
1584446100000|2020-03-17 11:55:00|3486.25|3486.25|3470.6|3470.6|3489.04|3489.04|3465.24|3465.24|0
1584446400000|2020-03-17 12:00:00|3473.77|3473.77|3487.8|3487.8|3491.19|3491.19|3471.05|3471.05|0
1584446700000|2020-03-17 12:05:00|3487.43|3487.43|3490.26|3490.26|3497.83|3497.83|3485.34|3485.34|0
1584447000000|2020-03-17 12:10:00|3489.29|3489.29|3498.39|3498.39|3505.72|3505.72|3489.29|3489.29|0
1584447300000|2020-03-17 12:15:00|3499.92|3499.92|3508.02|3508.02|3508.02|3508.02|3498.92|3498.92|0
1584447600000|2020-03-17 12:20:00|3508.15|3508.15|3501.69|3501.69|3512.15|3512.15|3498.14|3498.14|0
1584447900000|2020-03-17 12:25:00|3503.17|3503.17|3487.14|3487.14|3503.17|3503.17|3485.96|3485.96|0
1584448200000|2020-03-17 12:30:00|3486.75|3486.75|3495.97|3495.97|3498.18|3498.18|3475.89|3475.89|0
1584448500000|2020-03-17 12:35:00|3496.41|3496.41|3494.55|3494.55|3501.19|3501.19|3487.1|3487.1|0
1584448800000|2020-03-17 12:40:00|3494.07|3494.07|3486.8|3486.8|3497.07|3497.07|3485.01|3485.01|0
1584449100000|2020-03-17 12:45:00|3486.88|3486.88|3478.7|3478.7|3489.4|3489.4|3478.14|3478.14|0
1584449400000|2020-03-17 12:50:00|3479.24|3479.24|3472.54|3472.54|3481.21|3481.21|3471.43|3471.43|0
1584449700000|2020-03-17 12:55:00|3472.94|3472.94|3489.83|3489.83|3490.15|3490.15|3468.59|3468.59|0
1584450000000|2020-03-17 13:00:00|3488.73|3488.73|3482.55|3482.55|3491.25|3491.25|3476.9|3476.9|0
1584450300000|2020-03-17 13:05:00|3483.28|3483.28|3494.37|3494.37|3496.18|3496.18|3483.28|3483.28|0
1584450600000|2020-03-17 13:10:00|3494.74|3494.74|3486.39|3486.39|3496.53|3496.53|3481.82|3481.82|0
1584450900000|2020-03-17 13:15:00|3487.49|3487.49|3478.28|3478.28|3496.41|3496.41|3477.43|3477.43|0
1584451200000|2020-03-17 13:20:00|3479.39|3479.39|3486.45|3486.45|3486.45|3486.45|3471.82|3471.82|0
1584451500000|2020-03-17 13:25:00|3486.53|3486.53|3495.93|3495.93|3499.55|3499.55|3486.53|3486.53|0
1584451800000|2020-03-17 13:30:00|3496.67|3496.67|3487.31|3487.31|3505.31|3505.31|3480.97|3480.97|0
1584452100000|2020-03-17 13:35:00|3487.85|3487.85|3461.43|3461.43|3493.5|3493.5|3461.43|3461.43|0
1584452400000|2020-03-17 13:40:00|3460.87|3460.87|3462.22|3462.22|3466|3466|3453.58|3453.58|0
1584452700000|2020-03-17 13:45:00|3464.06|3464.06|3459.58|3459.58|3478.04|3478.04|3457.47|3457.47|0
1584453000000|2020-03-17 13:50:00|3458.39|3458.39|3435.07|3435.07|3459.63|3459.63|3435.07|3435.07|0
1584453300000|2020-03-17 13:55:00|3435.44|3435.44|3430.34|3430.34|3447.46|3447.46|3430.34|3430.34|0
1584453600000|2020-03-17 14:00:00|3430.81|3430.81|3438.24|3438.24|3447.22|3447.22|3423.86|3423.86|0
1584453900000|2020-03-17 14:05:00|3440.08|3440.08|3431.93|3431.93|3442.3|3442.3|3426.56|3426.56|0
1584454200000|2020-03-17 14:10:00|3432.11|3432.11|3435.07|3435.07|3446.96|3446.96|3427.6|3427.6|0
1584454500000|2020-03-17 14:15:00|3435.81|3435.81|3445.53|3445.53|3446.7|3446.7|3425.1|3425.1|0
1584454800000|2020-03-17 14:20:00|3445.92|3445.92|3442.96|3442.96|3452.57|3452.57|3442.96|3442.96|0
1584455100000|2020-03-17 14:25:00|3442.88|3442.88|3448.28|3448.28|3452.6|3452.6|3439.97|3439.97|0
1584455400000|2020-03-17 14:30:00|3448.03|3448.03|3434.26|3434.26|3454.39|3454.39|3434.26|3434.26|0
1584455700000|2020-03-17 14:35:00|3434.46|3434.46|3419.93|3419.93|3438.76|3438.76|3419.93|3419.93|0
1584456000000|2020-03-17 14:40:00|3420.3|3420.3|3430.49|3430.49|3430.69|3430.69|3414.79|3414.79|0
1584456300000|2020-03-17 14:45:00|3431.23|3431.23|3429.28|3429.28|3438.65|3438.65|3420.67|3420.67|0
1584456600000|2020-03-17 14:50:00|3428.49|3428.49|3415.04|3415.04|3429.56|3429.56|3414.48|3414.48|0
1584456900000|2020-03-17 14:55:00|3415.44|3415.44|3437.93|3437.93|3439.57|3439.57|3410.25|3410.25|0
1584457200000|2020-03-17 15:00:00|3438.19|3438.19|3425.74|3425.74|3441.21|3441.21|3418.45|3418.45|0
1584457500000|2020-03-17 15:05:00|3425.87|3425.87|3437.23|3437.23|3453.57|3453.57|3425.87|3425.87|0
1584457800000|2020-03-17 15:10:00|3438.33|3438.33|3446.19|3446.19|3450.19|3450.19|3437.96|3437.96|0
1584458100000|2020-03-17 15:15:00|3446.06|3446.06|3455.23|3455.23|3455.23|3455.23|3433.34|3433.34|0
1584458400000|2020-03-17 15:20:00|3454.79|3454.79|3427.28|3427.28|3455.08|3455.08|3425.24|3425.24|0
1584458700000|2020-03-17 15:25:00|3425.3|3425.3|3443.91|3443.91|3454.3|3454.3|3424.93|3424.93|0
1584459000000|2020-03-17 15:30:00|3441.93|3441.93|3447.32|3447.32|3452.39|3452.39|3439.59|3439.59|0
1584459300000|2020-03-17 15:35:00|3446.22|3446.22|3423.22|3423.22|3446.87|3446.87|3423.22|3423.22|0
1584459600000|2020-03-17 15:40:00|3422.11|3422.11|3420.27|3420.27|3423.34|3423.34|3414.94|3414.94|0
1584459900000|2020-03-17 15:45:00|3420.47|3420.47|3434.58|3434.58|3438.03|3438.03|3420.1|3420.1|0
1584460200000|2020-03-17 15:50:00|3434.21|3434.21|3449.88|3449.88|3452.89|3452.89|3433.62|3433.62|0
1584460500000|2020-03-17 15:55:00|3450.04|3450.04|3442.62|3442.62|3453.22|3453.22|3436.26|3436.26|0
1584460800000|2020-03-17 16:00:00|3442.91|3442.91|3456.54|3456.54|3458.05|3458.05|3434.8|3434.8|0
1584461100000|2020-03-17 16:05:00|3456.17|3456.17|3453.49|3453.49|3460.71|3460.71|3444.65|3444.65|0
1584461400000|2020-03-17 16:10:00|3452.9|3452.9|3467.52|3467.52|3470.7|3470.7|3446.01|3446.01|0
1584461700000|2020-03-17 16:15:00|3467.15|3467.15|3446.49|3446.49|3467.22|3467.22|3444.65|3444.65|0
1584462000000|2020-03-17 16:20:00|3447.23|3447.23|3445.76|3445.76|3447.79|3447.79|3439.88|3439.88|0
1584462300000|2020-03-17 16:25:00|3445.39|3445.39|3445.07|3445.07|3449.14|3449.14|3435.46|3435.46|0
1584519300000|2020-03-18 08:15:00|3223|3223|3174.87|3174.87|3223|3223|3156.95|3156.95|0
1584519600000|2020-03-18 08:20:00|3176.06|3176.06|3168.34|3168.34|3207.61|3207.61|3166.16|3166.16|0
1584519900000|2020-03-18 08:25:00|3168.02|3168.02|3160.93|3160.93|3168.92|3168.92|3151.04|3151.04|0
1584520200000|2020-03-18 08:30:00|3159.15|3159.15|3131.19|3131.19|3159.34|3159.34|3129.86|3129.86|0
1584520500000|2020-03-18 08:35:00|3130.99|3130.99|3138|3138|3144.35|3144.35|3123.9|3123.9|0
1584520800000|2020-03-18 08:40:00|3140.77|3140.77|3153.25|3153.25|3154.11|3154.11|3133.74|3133.74|0
1584521100000|2020-03-18 08:45:00|3152.54|3152.54|3147.76|3147.76|3155.7|3155.7|3140.92|3140.92|0
1584521400000|2020-03-18 08:50:00|3147.85|3147.85|3144.47|3144.47|3163.98|3163.98|3142.06|3142.06|0
1584521700000|2020-03-18 08:55:00|3142.49|3142.49|3140.02|3140.02|3151.78|3151.78|3137.95|3137.95|0
1584522000000|2020-03-18 09:00:00|3139.89|3139.89|3130.34|3130.34|3145.6|3145.6|3129.67|3129.67|0
1584522300000|2020-03-18 09:05:00|3129.24|3129.24|3135.14|3135.14|3141.06|3141.06|3126.22|3126.22|0
1584522600000|2020-03-18 09:10:00|3134.15|3134.15|3160.4|3160.4|3160.4|3160.4|3133.36|3133.36|0
1584522900000|2020-03-18 09:15:00|3160.77|3160.77|3169.58|3169.58|3175.79|3175.79|3158.54|3158.54|0
1584523200000|2020-03-18 09:20:00|3169.76|3169.76|3177.47|3177.47|3180.78|3180.78|3164.87|3164.87|0
1584523500000|2020-03-18 09:25:00|3180.05|3180.05|3187.96|3187.96|3193.13|3193.13|3177.3|3177.3|0
1584523800000|2020-03-18 09:30:00|3187.87|3187.87|3178.36|3178.36|3195.71|3195.71|3178.36|3178.36|0
1584524100000|2020-03-18 09:35:00|3174.99|3174.99|3198.56|3198.56|3202.93|3202.93|3174.99|3174.99|0
1584524400000|2020-03-18 09:40:00|3199.66|3199.66|3196.95|3196.95|3205.55|3205.55|3194.01|3194.01|0
1584524700000|2020-03-18 09:45:00|3198.14|3198.14|3189.96|3189.96|3199.96|3199.96|3170.4|3170.4|0
1584525000000|2020-03-18 09:50:00|3191.15|3191.15|3188.8|3188.8|3195.97|3195.97|3182.73|3182.73|0
1584525300000|2020-03-18 09:55:00|3188.26|3188.26|3201.49|3201.49|3206.4|3206.4|3186.79|3186.79|0
1584525600000|2020-03-18 10:00:00|3200.3|3200.3|3198.05|3198.05|3209.42|3209.42|3197.68|3197.68|0
1584525900000|2020-03-18 10:05:00|3197.65|3197.65|3196.25|3196.25|3200.63|3200.63|3190.28|3190.28|0
1584526200000|2020-03-18 10:10:00|3196.43|3196.43|3200.62|3200.62|3200.8|3200.8|3193.99|3193.99|0
1584526500000|2020-03-18 10:15:00|3200.98|3200.98|3198.21|3198.21|3207.01|3207.01|3197.81|3197.81|0
1584526800000|2020-03-18 10:20:00|3197.76|3197.76|3208.39|3208.39|3220.22|3220.22|3197.76|3197.76|0
1584527100000|2020-03-18 10:25:00|3206.61|3206.61|3211.97|3211.97|3212.03|3212.03|3196.84|3196.84|0
1584527400000|2020-03-18 10:30:00|3211.34|3211.34|3222.33|3222.33|3222.33|3222.33|3206.06|3206.06|0
1584527700000|2020-03-18 10:35:00|3221.6|3221.6|3216.84|3216.84|3221.6|3221.6|3212.24|3212.24|0
1584528000000|2020-03-18 10:40:00|3217.43|3217.43|3203.68|3203.68|3217.57|3217.57|3203.68|3203.68|0
1584528300000|2020-03-18 10:45:00|3204.05|3204.05|3204.04|3204.04|3204.05|3204.05|3189.95|3189.95|0
1584528600000|2020-03-18 10:50:00|3205.04|3205.04|3193.58|3193.58|3209.28|3209.28|3193.21|3193.21|0
1584528900000|2020-03-18 10:55:00|3192.59|3192.59|3194.34|3194.34|3195.35|3195.35|3185.45|3185.45|0
1584529200000|2020-03-18 11:00:00|3194.93|3194.93|3184.65|3184.65|3195.73|3195.73|3182.81|3182.81|0
1584529500000|2020-03-18 11:05:00|3183.18|3183.18|3193.54|3193.54|3193.54|3193.54|3181.38|3181.38|0
1584529800000|2020-03-18 11:10:00|3193.34|3193.34|3183.8|3183.8|3194.9|3194.9|3180.46|3180.46|0
1584530100000|2020-03-18 11:15:00|3184.2|3184.2|3185.3|3185.3|3187.01|3187.01|3181.43|3181.43|0
1584530400000|2020-03-18 11:20:00|3184.93|3184.93|3194.38|3194.38|3194.38|3194.38|3184.93|3184.93|0
1584530700000|2020-03-18 11:25:00|3194.25|3194.25|3192|3192|3195.83|3195.83|3187.76|3187.76|0
1584531000000|2020-03-18 11:30:00|3190.38|3190.38|3198.97|3198.97|3201.33|3201.33|3186.2|3186.2|0
1584531300000|2020-03-18 11:35:00|3198.33|3198.33|3199.5|3199.5|3203.83|3203.83|3193.52|3193.52|0
1584531600000|2020-03-18 11:40:00|3197.66|3197.66|3182.26|3182.26|3201.91|3201.91|3175.38|3175.38|0
1584531900000|2020-03-18 11:45:00|3181.89|3181.89|3185.76|3185.76|3191.42|3191.42|3180.99|3180.99|0
1584532200000|2020-03-18 11:50:00|3185.47|3185.47|3191.12|3191.12|3196.17|3196.17|3184.2|3184.2|0
1584532500000|2020-03-18 11:55:00|3187.55|3187.55|3182.13|3182.13|3189.99|3189.99|3175.74|3175.74|0
1584532800000|2020-03-18 12:00:00|3182.62|3182.62|3186.34|3186.34|3190.26|3190.26|3174.43|3174.43|0
1584533100000|2020-03-18 12:05:00|3186.71|3186.71|3173.45|3173.45|3187.63|3187.63|3167.87|3167.87|0
1584533400000|2020-03-18 12:10:00|3173.63|3173.63|3164.16|3164.16|3175.41|3175.41|3156.71|3156.71|0
1584533700000|2020-03-18 12:15:00|3163.76|3163.76|3182.25|3182.25|3182.25|3182.25|3163.76|3163.76|0
1584534000000|2020-03-18 12:20:00|3182.41|3182.41|3203.44|3203.44|3204.53|3204.53|3182.41|3182.41|0
1584534300000|2020-03-18 12:25:00|3203.97|3203.97|3196.56|3196.56|3214.57|3214.57|3196.56|3196.56|0
1584534600000|2020-03-18 12:30:00|3196.16|3196.16|3183.61|3183.61|3197.58|3197.58|3175.99|3175.99|0
1584534900000|2020-03-18 12:35:00|3183.24|3183.24|3198.45|3198.45|3201.89|3201.89|3181.87|3181.87|0
1584535200000|2020-03-18 12:40:00|3199.18|3199.18|3208.42|3208.42|3211.84|3211.84|3199.18|3199.18|0
1584535500000|2020-03-18 12:45:00|3209.41|3209.41|3206.22|3206.22|3218.74|3218.74|3202.92|3202.92|0
1584535800000|2020-03-18 12:50:00|3205.85|3205.85|3221.87|3221.87|3227.19|3227.19|3205.48|3205.48|0
1584536100000|2020-03-18 12:55:00|3218.5|3218.5|3205.95|3205.95|3218.5|3218.5|3205.95|3205.95|0
1584536400000|2020-03-18 13:00:00|3207.33|3207.33|3218.02|3218.02|3219.86|3219.86|3199.94|3199.94|0
1584536700000|2020-03-18 13:05:00|3217.65|3217.65|3223.14|3223.14|3226.29|3226.29|3215.92|3215.92|0
1584537000000|2020-03-18 13:10:00|3220.3|3220.3|3213.1|3213.1|3220.48|3220.48|3201.84|3201.84|0
1584537300000|2020-03-18 13:15:00|3213.47|3213.47|3223.67|3223.67|3223.67|3223.67|3213.1|3213.1|0
1584537600000|2020-03-18 13:20:00|3222.2|3222.2|3204.95|3204.95|3222.75|3222.75|3203.85|3203.85|0
1584537900000|2020-03-18 13:25:00|3206.54|3206.54|3175.81|3175.81|3206.54|3206.54|3175.81|3175.81|0
1584538200000|2020-03-18 13:30:00|3174.33|3174.33|3205.62|3205.62|3221.9|3221.9|3173.4|3173.4|0
1584538500000|2020-03-18 13:35:00|3203.77|3203.77|3189.79|3189.79|3203.77|3203.77|3182.91|3182.91|0
1584538800000|2020-03-18 13:40:00|3188.6|3188.6|3208.34|3208.34|3209.58|3209.58|3187.41|3187.41|0
1584539100000|2020-03-18 13:45:00|3205.03|3205.03|3215.68|3215.68|3219.67|3219.67|3188.08|3188.08|0
1584539400000|2020-03-18 13:50:00|3216.08|3216.08|3229.99|3229.99|3229.99|3229.99|3214.64|3214.64|0
1584539700000|2020-03-18 13:55:00|3230.56|3230.56|3228.35|3228.35|3239.04|3239.04|3214.77|3214.77|0
1584540000000|2020-03-18 14:00:00|3228.62|3228.62|3226|3226|3234.52|3234.52|3217.02|3217.02|0
1584540300000|2020-03-18 14:05:00|3225.28|3225.28|3217.98|3217.98|3239.35|3239.35|3217.98|3217.98|0
1584540600000|2020-03-18 14:10:00|3216.4|3216.4|3201.76|3201.76|3218.35|3218.35|3196.32|3196.32|0
1584540900000|2020-03-18 14:15:00|3201.96|3201.96|3206.66|3206.66|3214.68|3214.68|3191.86|3191.86|0
1584541200000|2020-03-18 14:20:00|3206.06|3206.06|3202.8|3202.8|3215.22|3215.22|3198.64|3198.64|0
1584541500000|2020-03-18 14:25:00|3201.21|3201.21|3200.2|3200.2|3212.45|3212.45|3200.2|3200.2|0
1584541800000|2020-03-18 14:30:00|3201.39|3201.39|3213.42|3213.42|3216.49|3216.49|3199.19|3199.19|0
1584542100000|2020-03-18 14:35:00|3215.2|3215.2|3231.58|3231.58|3234.52|3234.52|3213.23|3213.23|0
1584542400000|2020-03-18 14:40:00|3231.71|3231.71|3226.3|3226.3|3236.65|3236.65|3225.47|3225.47|0
1584542700000|2020-03-18 14:45:00|3225.31|3225.31|3210.6|3210.6|3226.2|3226.2|3193.51|3193.51|0
1584543000000|2020-03-18 14:50:00|3210.78|3210.78|3214.61|3214.61|3225.95|3225.95|3210.78|3210.78|0
1584543300000|2020-03-18 14:55:00|3214.01|3214.01|3221.53|3221.53|3223.52|3223.52|3212.29|3212.29|0
1584543600000|2020-03-18 15:00:00|3221.27|3221.27|3237.53|3237.53|3239.45|3239.45|3217.18|3217.18|0
1584543900000|2020-03-18 15:05:00|3237.47|3237.47|3218.15|3218.15|3238|3238|3218.15|3218.15|0
1584544200000|2020-03-18 15:10:00|3217.27|3217.27|3180.81|3180.81|3217.8|3217.8|3180.81|3180.81|0
1584544500000|2020-03-18 15:15:00|3181.01|3181.01|3197.08|3197.08|3197.08|3197.08|3169.79|3169.79|0
1584544800000|2020-03-18 15:20:00|3197.12|3197.12|3208.76|3208.76|3211.13|3211.13|3197.12|3197.12|0
1584545100000|2020-03-18 15:25:00|3208.52|3208.52|3214.02|3214.02|3220.05|3220.05|3208.52|3208.52|0
1584545400000|2020-03-18 15:30:00|3213.79|3213.79|3225.98|3225.98|3227.39|3227.39|3213.79|3213.79|0
1584545700000|2020-03-18 15:35:00|3225.45|3225.45|3210.61|3210.61|3235.05|3235.05|3207.29|3207.29|0
1584546000000|2020-03-18 15:40:00|3210.26|3210.26|3212.02|3212.02|3216.87|3216.87|3208.47|3208.47|0
1584546300000|2020-03-18 15:45:00|3211.28|3211.28|3214.27|3214.27|3229.63|3229.63|3209.75|3209.75|0
1584546600000|2020-03-18 15:50:00|3214.64|3214.64|3223.39|3223.39|3224.89|3224.89|3212.74|3212.74|0
1584546900000|2020-03-18 15:55:00|3223.48|3223.48|3221.63|3221.63|3226.11|3226.11|3210.02|3210.02|0
1584547200000|2020-03-18 16:00:00|3222.63|3222.63|3220.22|3220.22|3224.53|3224.53|3214.2|3214.2|0
1584547500000|2020-03-18 16:05:00|3219.82|3219.82|3233.88|3233.88|3236.29|3236.29|3218.93|3218.93|0
1584547800000|2020-03-18 16:10:00|3233.68|3233.68|3223.94|3223.94|3237.1|3237.1|3223.42|3223.42|0
1584548100000|2020-03-18 16:15:00|3224.31|3224.31|3195.86|3195.86|3224.54|3224.54|3193.7|3193.7|0
1584548400000|2020-03-18 16:20:00|3196.03|3196.03|3207.31|3207.31|3211.62|3211.62|3194.88|3194.88|0
1584548700000|2020-03-18 16:25:00|3207.13|3207.13|3229.29|3229.29|3232.06|3232.06|3207.13|3207.13|0
1584605700000|2020-03-19 08:15:00|3229.2|3229.2|3257.83|3257.83|3263.41|3263.41|3222.06|3222.06|0
1584606000000|2020-03-19 08:20:00|3258.29|3258.29|3274|3274|3283.68|3283.68|3258.29|3258.29|0
1584606300000|2020-03-19 08:25:00|3275.15|3275.15|3301.45|3301.45|3301.45|3301.45|3270.55|3270.55|0
1584606600000|2020-03-19 08:30:00|3304.43|3304.43|3323.45|3323.45|3326.22|3326.22|3296.85|3296.85|0
1584606900000|2020-03-19 08:35:00|3326.02|3326.02|3318.7|3318.7|3345.54|3345.54|3318.7|3318.7|0
1584607200000|2020-03-19 08:40:00|3319.29|3319.29|3291.21|3291.21|3319.83|3319.83|3289.87|3289.87|0
1584607500000|2020-03-19 08:45:00|3289.37|3289.37|3250.96|3250.96|3289.37|3289.37|3248.48|3248.48|0
1584607800000|2020-03-19 08:50:00|3249.8|3249.8|3257.79|3257.79|3259.78|3259.78|3247.99|3247.99|0
1584608100000|2020-03-19 08:55:00|3256.01|3256.01|3263.93|3263.93|3266.78|3266.78|3251.06|3251.06|0
1584608400000|2020-03-19 09:00:00|3264.49|3264.49|3230.12|3230.12|3267.64|3267.64|3230.12|3230.12|0
1584608700000|2020-03-19 09:05:00|3228.74|3228.74|3237.96|3237.96|3237.96|3237.96|3217.4|3217.4|0
1584609000000|2020-03-19 09:10:00|3238.14|3238.14|3269.76|3269.76|3272.62|3272.62|3238.14|3238.14|0
1584609300000|2020-03-19 09:15:00|3268.78|3268.78|3278.41|3278.41|3278.94|3278.94|3266.54|3266.54|0
1584609600000|2020-03-19 09:20:00|3278.99|3278.99|3252.18|3252.18|3278.99|3278.99|3249.41|3249.41|0
1584609900000|2020-03-19 09:25:00|3252.26|3252.26|3250.96|3250.96|3258.22|3258.22|3249.04|3249.04|0
1584610200000|2020-03-19 09:30:00|3250.22|3250.22|3245.76|3245.76|3250.22|3250.22|3236.53|3236.53|0
1584610500000|2020-03-19 09:35:00|3245.35|3245.35|3231.09|3231.09|3247.38|3247.38|3228.99|3228.99|0
1584610800000|2020-03-19 09:40:00|3231.04|3231.04|3232.37|3232.37|3236.42|3236.42|3226.16|3226.16|0
1584611100000|2020-03-19 09:45:00|3234.4|3234.4|3224.83|3224.83|3236.19|3236.19|3220.84|3220.84|0
1584611400000|2020-03-19 09:50:00|3224.59|3224.59|3231.48|3231.48|3231.54|3231.54|3219.73|3219.73|0
1584611700000|2020-03-19 09:55:00|3232.22|3232.22|3252.66|3252.66|3252.89|3252.89|3230.79|3230.79|0
1584612000000|2020-03-19 10:00:00|3252.4|3252.4|3230.3|3230.3|3252.66|3252.66|3223.77|3223.77|0
1584612300000|2020-03-19 10:05:00|3234.26|3234.26|3208.67|3208.67|3236.01|3236.01|3206.41|3206.41|0
1584612600000|2020-03-19 10:10:00|3208.44|3208.44|3200.07|3200.07|3208.44|3208.44|3194.77|3194.77|0
1584612900000|2020-03-19 10:15:00|3199.53|3199.53|3186.51|3186.51|3200.2|3200.2|3186.33|3186.33|0
1584613200000|2020-03-19 10:20:00|3185.77|3185.77|3193.84|3193.84|3193.84|3193.84|3169.84|3169.84|0
1584613500000|2020-03-19 10:25:00|3193.93|3193.93|3205.03|3205.03|3205.03|3205.03|3191.39|3191.39|0
1584613800000|2020-03-19 10:30:00|3205.4|3205.4|3212.45|3212.45|3221.2|3221.2|3202.99|3202.99|0
1584614100000|2020-03-19 10:35:00|3212.81|3212.81|3195.52|3195.52|3213.96|3213.96|3191.95|3191.95|0
1584614400000|2020-03-19 10:40:00|3195.61|3195.61|3206|3206|3207.92|3207.92|3195|3195|0
1584614700000|2020-03-19 10:45:00|3206.49|3206.49|3183.82|3183.82|3206.49|3206.49|3181.13|3181.13|0
1584615000000|2020-03-19 10:50:00|3184.02|3184.02|3202.03|3202.03|3203.5|3203.5|3184.02|3184.02|0
1584615300000|2020-03-19 10:55:00|3201.66|3201.66|3190.33|3190.33|3202.27|3202.27|3185.67|3185.67|0
1584615600000|2020-03-19 11:00:00|3190.51|3190.51|3222.96|3222.96|3224.43|3224.43|3189.87|3189.87|0
1584615900000|2020-03-19 11:05:00|3226.64|3226.64|3217|3217|3226.64|3226.64|3212.84|3212.84|0
1584616200000|2020-03-19 11:10:00|3218.84|3218.84|3222.43|3222.43|3229.5|3229.5|3207.98|3207.98|0
1584616500000|2020-03-19 11:15:00|3222.27|3222.27|3202.52|3202.52|3224.82|3224.82|3202.52|3202.52|0
1584616800000|2020-03-19 11:20:00|3201.87|3201.87|3186.19|3186.19|3204.93|3204.93|3185.97|3185.97|0
1584617100000|2020-03-19 11:25:00|3186.28|3186.28|3191.07|3191.07|3191.07|3191.07|3183.04|3183.04|0
1584617400000|2020-03-19 11:30:00|3190.71|3190.71|3175.16|3175.16|3193.54|3193.54|3174.15|3174.15|0
1584617700000|2020-03-19 11:35:00|3176.26|3176.26|3160.24|3160.24|3176.26|3176.26|3159.64|3159.64|0
1584618000000|2020-03-19 11:40:00|3160.5|3160.5|3151.03|3151.03|3164.23|3164.23|3151.03|3151.03|0
1584618300000|2020-03-19 11:45:00|3151.21|3151.21|3170.5|3170.5|3170.5|3170.5|3150.29|3150.29|0
1584618600000|2020-03-19 11:50:00|3171.61|3171.61|3181.43|3181.43|3189.32|3189.32|3171.61|3171.61|0
1584618900000|2020-03-19 11:55:00|3185.11|3185.11|3173.58|3173.58|3187.54|3187.54|3173.58|3173.58|0
1584619200000|2020-03-19 12:00:00|3174.17|3174.17|3152.28|3152.28|3174.17|3174.17|3152.28|3152.28|0
1584619500000|2020-03-19 12:05:00|3153.08|3153.08|3155.67|3155.67|3160.42|3160.42|3131.15|3131.15|0
1584619800000|2020-03-19 12:10:00|3152.3|3152.3|3161.08|3161.08|3161.08|3161.08|3134.24|3134.24|0
1584620100000|2020-03-19 12:15:00|3163.46|3163.46|3144.6|3144.6|3167.13|3167.13|3139.63|3139.63|0
1584620400000|2020-03-19 12:20:00|3144.92|3144.92|3149.96|3149.96|3155.22|3155.22|3141.47|3141.47|0
1584620700000|2020-03-19 12:25:00|3149.16|3149.16|3135.54|3135.54|3149.16|3149.16|3131.69|3131.69|0
1584621000000|2020-03-19 12:30:00|3133.67|3133.67|3170.68|3170.68|3170.68|3170.68|3132.07|3132.07|0
1584621300000|2020-03-19 12:35:00|3171.04|3171.04|3192.1|3192.1|3204.65|3204.65|3171.04|3171.04|0
1584621600000|2020-03-19 12:40:00|3195.78|3195.78|3177.21|3177.21|3195.9|3195.9|3161.53|3161.53|0
1584621900000|2020-03-19 12:45:00|3178.31|3178.31|3200.47|3200.47|3210.34|3210.34|3164.14|3164.14|0
1584622200000|2020-03-19 12:50:00|3196.53|3196.53|3181.65|3181.65|3196.53|3196.53|3181.65|3181.65|0
1584622500000|2020-03-19 12:55:00|3181.82|3181.82|3179.38|3179.38|3183.86|3183.86|3172.05|3172.05|0
1584622800000|2020-03-19 13:00:00|3179.75|3179.75|3170.96|3170.96|3189.32|3189.32|3166.01|3166.01|0
1584623100000|2020-03-19 13:05:00|3170.87|3170.87|3186.54|3186.54|3199.96|3199.96|3169.83|3169.83|0
1584623400000|2020-03-19 13:10:00|3186.18|3186.18|3193.84|3193.84|3196.06|3196.06|3184|3184|0
1584623700000|2020-03-19 13:15:00|3194.02|3194.02|3202.81|3202.81|3207.11|3207.11|3190.48|3190.48|0
1584624000000|2020-03-19 13:20:00|3205.02|3205.02|3190.59|3190.59|3208.6|3208.6|3188.04|3188.04|0
1584624300000|2020-03-19 13:25:00|3191.19|3191.19|3182.39|3182.39|3195.2|3195.2|3180.82|3180.82|0
1584624600000|2020-03-19 13:30:00|3182.3|3182.3|3201.34|3201.34|3201.34|3201.34|3182.3|3182.3|0
1584624900000|2020-03-19 13:35:00|3201.78|3201.78|3183.5|3183.5|3203.42|3203.42|3182.4|3182.4|0
1584625200000|2020-03-19 13:40:00|3184.29|3184.29|3177.62|3177.62|3184.29|3184.29|3171.53|3171.53|0
1584625500000|2020-03-19 13:45:00|3177.22|3177.22|3171.23|3171.23|3177.22|3177.22|3142.47|3142.47|0
1584625800000|2020-03-19 13:50:00|3171.48|3171.48|3183.44|3183.44|3183.93|3183.93|3162.6|3162.6|0
1584626100000|2020-03-19 13:55:00|3182.37|3182.37|3191.07|3191.07|3192.06|3192.06|3178.68|3178.68|0
1584626400000|2020-03-19 14:00:00|3190.7|3190.7|3168.72|3168.72|3190.7|3190.7|3164.23|3164.23|0
1584626700000|2020-03-19 14:05:00|3168.85|3168.85|3200.35|3200.35|3200.35|3200.35|3166.88|3166.88|0
1584627000000|2020-03-19 14:10:00|3199.89|3199.89|3230.46|3230.46|3231.76|3231.76|3196.4|3196.4|0
1584627300000|2020-03-19 14:15:00|3230.55|3230.55|3238.9|3238.9|3239.41|3239.41|3221.88|3221.88|0
1584627600000|2020-03-19 14:20:00|3238.16|3238.16|3228.81|3228.81|3242.88|3242.88|3228.52|3228.52|0
1584627900000|2020-03-19 14:25:00|3231.99|3231.99|3254.89|3254.89|3256.88|3256.88|3230.81|3230.81|0
1584628200000|2020-03-19 14:30:00|3254.66|3254.66|3280.96|3280.96|3280.96|3280.96|3247.36|3247.36|0
1584628500000|2020-03-19 14:35:00|3277.65|3277.65|3234.45|3234.45|3277.65|3277.65|3234.45|3234.45|0
1584628800000|2020-03-19 14:40:00|3234.33|3234.33|3250.79|3250.79|3250.79|3250.79|3221.05|3221.05|0
1584629100000|2020-03-19 14:45:00|3248.41|3248.41|3275.39|3275.39|3275.39|3275.39|3245.51|3245.51|0
1584629400000|2020-03-19 14:50:00|3275.26|3275.26|3283.18|3283.18|3289.43|3289.43|3275.26|3275.26|0
1584629700000|2020-03-19 14:55:00|3286.15|3286.15|3281.16|3281.16|3302.78|3302.78|3278.73|3278.73|0
1584630000000|2020-03-19 15:00:00|3281.35|3281.35|3314.96|3314.96|3319.63|3319.63|3281.35|3281.35|0
1584630300000|2020-03-19 15:05:00|3315.08|3315.08|3317.14|3317.14|3325.07|3325.07|3302.74|3302.74|0
1584630600000|2020-03-19 15:10:00|3317.23|3317.23|3316.58|3316.58|3322.06|3322.06|3308.31|3308.31|0
1584630900000|2020-03-19 15:15:00|3316.95|3316.95|3325.91|3325.91|3327.18|3327.18|3307.8|3307.8|0
1584631200000|2020-03-19 15:20:00|3326.07|3326.07|3341.63|3341.63|3341.63|3341.63|3326.07|3326.07|0
1584631500000|2020-03-19 15:25:00|3339.42|3339.42|3330.84|3330.84|3343.82|3343.82|3330.36|3330.36|0
1584631800000|2020-03-19 15:30:00|3328.26|3328.26|3331.57|3331.57|3341.61|3341.61|3327.86|3327.86|0
1584632100000|2020-03-19 15:35:00|3331.18|3331.18|3356.73|3356.73|3358.51|3358.51|3330.61|3330.61|0
1584632400000|2020-03-19 15:40:00|3357.92|3357.92|3342.24|3342.24|3357.92|3357.92|3338.26|3338.26|0
1584632700000|2020-03-19 15:45:00|3341.53|3341.53|3319.96|3319.96|3341.53|3341.53|3319.42|3319.42|0
1584633000000|2020-03-19 15:50:00|3318.77|3318.77|3318.8|3318.8|3322.16|3322.16|3301.21|3301.21|0
1584633300000|2020-03-19 15:55:00|3318.99|3318.99|3343.58|3343.58|3352.2|3352.2|3318.46|3318.46|0
1584633600000|2020-03-19 16:00:00|3347.27|3347.27|3341.97|3341.97|3350.59|3350.59|3334.59|3334.59|0
1584633900000|2020-03-19 16:05:00|3343.95|3343.95|3336.12|3336.12|3360.54|3360.54|3336.12|3336.12|0
1584634200000|2020-03-19 16:10:00|3336.17|3336.17|3340.58|3340.58|3340.58|3340.58|3319.48|3319.48|0
1584634500000|2020-03-19 16:15:00|3340.22|3340.22|3327.92|3327.92|3340.22|3340.22|3323|3323|0
1584634800000|2020-03-19 16:20:00|3327.69|3327.69|3315.59|3315.59|3330.65|3330.65|3315|3315|0
1584635100000|2020-03-19 16:25:00|3315.71|3315.71|3354.98|3354.98|3363.22|3363.22|3312.04|3312.04|0
1584692100000|2020-03-20 08:15:00|3470.96|3470.96|3433.12|3433.12|3484.14|3484.14|3433.12|3433.12|0
1584692400000|2020-03-20 08:20:00|3432.77|3432.77|3418.91|3418.91|3433.9|3433.9|3408.95|3408.95|0
1584692700000|2020-03-20 08:25:00|3418.98|3418.98|3419.55|3419.55|3434.32|3434.32|3402.92|3402.92|0
1584693000000|2020-03-20 08:30:00|3419.39|3419.39|3352.16|3352.16|3419.39|3419.39|3339.09|3339.09|0
1584693300000|2020-03-20 08:35:00|3352.8|3352.8|3326.3|3326.3|3355.83|3355.83|3323.12|3323.12|0
1584693600000|2020-03-20 08:40:00|3329.98|3329.98|3338.46|3338.46|3353.52|3353.52|3323.12|3323.12|0
1584693900000|2020-03-20 08:45:00|3338.94|3338.94|3355.08|3355.08|3355.08|3355.08|3329.05|3329.05|0
1584694200000|2020-03-20 08:50:00|3355.24|3355.24|3337.41|3337.41|3355.37|3355.37|3334.83|3334.83|0
1584694500000|2020-03-20 08:55:00|3335.2|3335.2|3382.18|3382.18|3382.18|3382.18|3332.81|3332.81|0
1584694800000|2020-03-20 09:00:00|3382.33|3382.33|3382.89|3382.89|3388.76|3388.76|3370.29|3370.29|0
1584695100000|2020-03-20 09:05:00|3384.48|3384.48|3374.4|3374.4|3394.6|3394.6|3374.04|3374.04|0
1584695400000|2020-03-20 09:10:00|3374.17|3374.17|3347|3347|3374.17|3374.17|3342.12|3342.12|0
1584695700000|2020-03-20 09:15:00|3347.09|3347.09|3367.09|3367.09|3374.71|3374.71|3341.8|3341.8|0
1584696000000|2020-03-20 09:20:00|3365.5|3365.5|3363.65|3363.65|3368.04|3368.04|3353.36|3353.36|0
1584696300000|2020-03-20 09:25:00|3363.47|3363.47|3358.85|3358.85|3373.06|3373.06|3358.85|3358.85|0
1584696600000|2020-03-20 09:30:00|3358.77|3358.77|3368.91|3368.91|3373.91|3373.91|3356.12|3356.12|0
1584696900000|2020-03-20 09:35:00|3370.93|3370.93|3352.86|3352.86|3378.83|3378.83|3352.66|3352.66|0
1584697200000|2020-03-20 09:40:00|3352.49|3352.49|3371.71|3371.71|3371.71|3371.71|3351.78|3351.78|0
1584697500000|2020-03-20 09:45:00|3371.52|3371.52|3376.05|3376.05|3385.09|3385.09|3366.46|3366.46|0
1584697800000|2020-03-20 09:50:00|3376.22|3376.22|3375.88|3375.88|3378.01|3378.01|3368.18|3368.18|0
1584698100000|2020-03-20 09:55:00|3375.48|3375.48|3395.57|3395.57|3395.73|3395.73|3375.48|3375.48|0
1584698400000|2020-03-20 10:00:00|3394.59|3394.59|3386.77|3386.77|3394.59|3394.59|3375.42|3375.42|0
1584698700000|2020-03-20 10:05:00|3387.11|3387.11|3412.7|3412.7|3412.7|3412.7|3383.68|3383.68|0
1584699000000|2020-03-20 10:10:00|3411.22|3411.22|3411.22|3411.22|3411.22|3411.22|3411.22|3411.22|0
1584699300000|2020-03-20 10:15:00|3402.3|3402.3|3372.26|3372.26|3402.3|3402.3|3364.31|3364.31|0
1584699600000|2020-03-20 10:20:00|3372.08|3372.08|3376.95|3376.95|3376.95|3376.95|3365.46|3365.46|0
1584699900000|2020-03-20 10:25:00|3377.13|3377.13|3374.06|3374.06|3387.75|3387.75|3370.83|3370.83|0
1584700200000|2020-03-20 10:30:00|3374.7|3374.7|3368.93|3368.93|3374.7|3374.7|3366.02|3366.02|0
1584700500000|2020-03-20 10:35:00|3369.11|3369.11|3377.19|3377.19|3379.05|3379.05|3367.99|3367.99|0
1584700800000|2020-03-20 10:40:00|3377.31|3377.31|3373.65|3373.65|3382.26|3382.26|3373.65|3373.65|0
1584701100000|2020-03-20 10:45:00|3373.48|3373.48|3361.71|3361.71|3373.48|3373.48|3357.65|3357.65|0
1584701400000|2020-03-20 10:50:00|3362.63|3362.63|3356.2|3356.2|3367.74|3367.74|3350.21|3350.21|0
1584701700000|2020-03-20 10:55:00|3352.79|3352.79|3364.58|3364.58|3365.07|3365.07|3346.99|3346.99|0
1584702000000|2020-03-20 11:00:00|3362.37|3362.37|3351.58|3351.58|3365.45|3365.45|3347.56|3347.56|0
1584702300000|2020-03-20 11:05:00|3349.6|3349.6|3355.07|3355.07|3360.36|3360.36|3348.89|3348.89|0
1584702600000|2020-03-20 11:10:00|3353.88|3353.88|3357.34|3357.34|3358.96|3358.96|3352.81|3352.81|0
1584702900000|2020-03-20 11:15:00|3358.33|3358.33|3350.58|3350.58|3358.33|3358.33|3345.61|3345.61|0
1584703200000|2020-03-20 11:20:00|3349.51|3349.51|3308.63|3308.63|3349.51|3349.51|3308.63|3308.63|0
1584703500000|2020-03-20 11:25:00|3311.21|3311.21|3288.97|3288.97|3313.79|3313.79|3284.9|3284.9|0
1584703800000|2020-03-20 11:30:00|3289.06|3289.06|3280.68|3280.68|3290.08|3290.08|3269.94|3269.94|0
1584704100000|2020-03-20 11:35:00|3282.89|3282.89|3304.73|3304.73|3305.13|3305.13|3281.11|3281.11|0
1584704400000|2020-03-20 11:40:00|3304.82|3304.82|3292.86|3292.86|3310.67|3310.67|3292.86|3292.86|0
1584704700000|2020-03-20 11:45:00|3292.8|3292.8|3277.22|3277.22|3292.8|3292.8|3277.11|3277.11|0
1584705000000|2020-03-20 11:50:00|3278.41|3278.41|3284.66|3284.66|3286.78|3286.78|3272.51|3272.51|0
1584705300000|2020-03-20 11:55:00|3284.4|3284.4|3285.48|3285.48|3285.93|3285.93|3277.96|3277.96|0
1584705600000|2020-03-20 12:00:00|3285.88|3285.88|3294.39|3294.39|3303.09|3303.09|3284.48|3284.48|0
1584705900000|2020-03-20 12:05:00|3294.27|3294.27|3307.01|3307.01|3311.98|3311.98|3286.05|3286.05|0
1584706200000|2020-03-20 12:10:00|3306.81|3306.81|3293.75|3293.75|3306.81|3306.81|3291.76|3291.76|0
1584706500000|2020-03-20 12:15:00|3293.58|3293.58|3289.96|3289.96|3293.58|3293.58|3281.39|3281.39|0
1584706800000|2020-03-20 12:20:00|3289.5|3289.5|3300.45|3300.45|3301.39|3301.39|3289.44|3289.44|0
1584707100000|2020-03-20 12:25:00|3301.92|3301.92|3302.16|3302.16|3309.19|3309.19|3300.25|3300.25|0
1584707400000|2020-03-20 12:30:00|3301.98|3301.98|3291.84|3291.84|3301.98|3301.98|3289.77|3289.77|0
1584707700000|2020-03-20 12:35:00|3292.04|3292.04|3287.83|3287.83|3300.74|3300.74|3283.77|3283.77|0
1584708000000|2020-03-20 12:40:00|3287.57|3287.57|3287.37|3287.37|3296.43|3296.43|3279.43|3279.43|0
1584708300000|2020-03-20 12:45:00|3287.17|3287.17|3290.73|3290.73|3298.64|3298.64|3287.17|3287.17|0
1584708600000|2020-03-20 12:50:00|3291.08|3291.08|3308.02|3308.02|3308.02|3308.02|3290|3290|0
1584708900000|2020-03-20 12:55:00|3306.83|3306.83|3288.05|3288.05|3306.83|3306.83|3287.85|3287.85|0
1584709200000|2020-03-20 13:00:00|3288.32|3288.32|3289.37|3289.37|3295.11|3295.11|3286.61|3286.61|0
1584709500000|2020-03-20 13:05:00|3290.17|3290.17|3296.05|3296.05|3300|3300|3290.17|3290.17|0
1584709800000|2020-03-20 13:10:00|3295.67|3295.67|3292.88|3292.88|3295.87|3295.87|3282.01|3282.01|0
1584710100000|2020-03-20 13:15:00|3292.44|3292.44|3286.19|3286.19|3297.31|3297.31|3282.47|3282.47|0
1584710400000|2020-03-20 13:20:00|3286.93|3286.93|3281.7|3281.7|3288.71|3288.71|3280.49|3280.49|0
1584710700000|2020-03-20 13:25:00|3282.3|3282.3|3280.28|3280.28|3282.57|3282.57|3272.77|3272.77|0
1584711000000|2020-03-20 13:30:00|3280.08|3280.08|3318.51|3318.51|3318.51|3318.51|3280.08|3280.08|0
1584711300000|2020-03-20 13:35:00|3321.45|3321.45|3314.63|3314.63|3337.48|3337.48|3310.84|3310.84|0
1584711600000|2020-03-20 13:40:00|3319.25|3319.25|3349.97|3349.97|3353.65|3353.65|3319.25|3319.25|0
1584711900000|2020-03-20 13:45:00|3350.34|3350.34|3326.56|3326.56|3350.34|3350.34|3317.27|3317.27|0
1584712200000|2020-03-20 13:50:00|3326.74|3326.74|3325.82|3325.82|3332.36|3332.36|3321.06|3321.06|0
1584712500000|2020-03-20 13:55:00|3326.36|3326.36|3327.24|3327.24|3331.05|3331.05|3317.43|3317.43|0
1584712800000|2020-03-20 14:00:00|3328.04|3328.04|3336.12|3336.12|3336.12|3336.12|3318.67|3318.67|0
1584713100000|2020-03-20 14:05:00|3337.11|3337.11|3319.19|3319.19|3337.47|3337.47|3319.19|3319.19|0
1584713400000|2020-03-20 14:10:00|3322.13|3322.13|3311.43|3311.43|3325.9|3325.9|3311.43|3311.43|0
1584713700000|2020-03-20 14:15:00|3308.12|3308.12|3317.25|3317.25|3325.12|3325.12|3304.46|3304.46|0
1584714000000|2020-03-20 14:20:00|3316.15|3316.15|3328.82|3328.82|3330.39|3330.39|3313.45|3313.45|0
1584714300000|2020-03-20 14:25:00|3328.23|3328.23|3331.44|3331.44|3334.24|3334.24|3323.57|3323.57|0
1584714600000|2020-03-20 14:30:00|3332.06|3332.06|3339.84|3339.84|3342.3|3342.3|3329.49|3329.49|0
1584714900000|2020-03-20 14:35:00|3341.31|3341.31|3334.13|3334.13|3343.24|3343.24|3331.1|3331.1|0
1584715200000|2020-03-20 14:40:00|3336.34|3336.34|3326.06|3326.06|3338.75|3338.75|3326.06|3326.06|0
1584715500000|2020-03-20 14:45:00|3326.65|3326.65|3325.74|3325.74|3331.17|3331.17|3318.37|3318.37|0
1584715800000|2020-03-20 14:50:00|3326.11|3326.11|3348.05|3348.05|3351.53|3351.53|3324.26|3324.26|0
1584716100000|2020-03-20 14:55:00|3347.31|3347.31|3328.46|3328.46|3347.48|3347.48|3326.68|3326.68|0
1584716400000|2020-03-20 15:00:00|3330.67|3330.67|3327.17|3327.17|3334.14|3334.14|3322.96|3322.96|0
1584716700000|2020-03-20 15:05:00|3327.7|3327.7|3339|3339|3339.4|3339.4|3323.22|3323.22|0
1584717000000|2020-03-20 15:10:00|3339.6|3339.6|3335.15|3335.15|3341.41|3341.41|3331.92|3331.92|0
1584717300000|2020-03-20 15:15:00|3335.51|3335.51|3334.55|3334.55|3340.31|3340.31|3330.68|3330.68|0
1584717600000|2020-03-20 15:20:00|3333.57|3333.57|3304.5|3304.5|3333.57|3333.57|3304.23|3304.23|0
1584717900000|2020-03-20 15:25:00|3303.11|3303.11|3312.49|3312.49|3322.58|3322.58|3303.11|3303.11|0
1584718200000|2020-03-20 15:30:00|3312.16|3312.16|3292.94|3292.94|3315.68|3315.68|3291.76|3291.76|0
1584718500000|2020-03-20 15:35:00|3293.18|3293.18|3291.08|3291.08|3298.01|3298.01|3287.79|3287.79|0
1584718800000|2020-03-20 15:40:00|3290.54|3290.54|3277.89|3277.89|3292.15|3292.15|3276.02|3276.02|0
1584719100000|2020-03-20 15:45:00|3277.5|3277.5|3259.79|3259.79|3277.5|3277.5|3256.23|3256.23|0
1584719400000|2020-03-20 15:50:00|3260.18|3260.18|3257.38|3257.38|3270.92|3270.92|3256.98|3256.98|0
1584719700000|2020-03-20 15:55:00|3258.85|3258.85|3252.43|3252.43|3262.28|3262.28|3251.94|3251.94|0
1584720000000|2020-03-20 16:00:00|3252.78|3252.78|3242.09|3242.09|3257.33|3257.33|3238.03|3238.03|0
1584720300000|2020-03-20 16:05:00|3242.43|3242.43|3233.95|3233.95|3245.14|3245.14|3232.19|3232.19|0
1584720600000|2020-03-20 16:10:00|3233.9|3233.9|3259.52|3259.52|3265.32|3265.32|3233.9|3233.9|0
1584720900000|2020-03-20 16:15:00|3259.89|3259.89|3251.32|3251.32|3267.85|3267.85|3250.21|3250.21|0
1584721200000|2020-03-20 16:20:00|3251.26|3251.26|3251.61|3251.61|3256.96|3256.96|3238.75|3238.75|0
1584721500000|2020-03-20 16:25:00|3251.24|3251.24|3242.15|3242.15|3254.1|3254.1|3233.4|3233.4|0
1584951300000|2020-03-23 08:15:00|3027.67|3027.67|3029.81|3029.81|3037.48|3037.48|3016.02|3016.02|0
1584951600000|2020-03-23 08:20:00|3035.6|3035.6|3019.27|3019.27|3036.75|3036.75|3019.25|3019.25|0
1584951900000|2020-03-23 08:25:00|3020.76|3020.76|3041.48|3041.48|3043.88|3043.88|3019.2|3019.2|0
1584952200000|2020-03-23 08:30:00|3042.57|3042.57|3036.96|3036.96|3049.78|3049.78|3023.1|3023.1|0
1584952500000|2020-03-23 08:35:00|3035.27|3035.27|3013.2|3013.2|3042.83|3042.83|3007.15|3007.15|0
1584952800000|2020-03-23 08:40:00|3013.56|3013.56|3029.1|3029.1|3035.06|3035.06|3013.56|3013.56|0
1584953100000|2020-03-23 08:45:00|3028.31|3028.31|3029.14|3029.14|3035.1|3035.1|3019.28|3019.28|0
1584953400000|2020-03-23 08:50:00|3029.07|3029.07|3042.78|3042.78|3042.78|3042.78|3026.42|3026.42|0
1584953700000|2020-03-23 08:55:00|3043.57|3043.57|3043.6|3043.6|3060.93|3060.93|3037.12|3037.12|0
1584954000000|2020-03-23 09:00:00|3044|3044|3068.29|3068.29|3077.02|3077.02|3044|3044|0
1584954300000|2020-03-23 09:05:00|3067.57|3067.57|3083.21|3083.21|3083.21|3083.21|3059.29|3059.29|0
1584954600000|2020-03-23 09:10:00|3086.13|3086.13|3081.44|3081.44|3088.19|3088.19|3072.27|3072.27|0
1584954900000|2020-03-23 09:15:00|3080.08|3080.08|3105.65|3105.65|3105.65|3105.65|3080.08|3080.08|0
1584955200000|2020-03-23 09:20:00|3106.44|3106.44|3101.59|3101.59|3109.89|3109.89|3096.83|3096.83|0
1584955500000|2020-03-23 09:25:00|3102.36|3102.36|3109.73|3109.73|3112.15|3112.15|3097.69|3097.69|0
1584955800000|2020-03-23 09:30:00|3110.12|3110.12|3106.27|3106.27|3116.86|3116.86|3106.23|3106.23|0
1584956100000|2020-03-23 09:35:00|3105.9|3105.9|3108.25|3108.25|3110.95|3110.95|3099.95|3099.95|0
1584956400000|2020-03-23 09:40:00|3108.61|3108.61|3114.57|3114.57|3119.79|3119.79|3106.21|3106.21|0
1584956700000|2020-03-23 09:45:00|3114.18|3114.18|3123.25|3123.25|3131.29|3131.29|3113.24|3113.24|0
1584957000000|2020-03-23 09:50:00|3123.44|3123.44|3122.71|3122.71|3123.86|3123.86|3101.68|3101.68|0
1584957300000|2020-03-23 09:55:00|3122.96|3122.96|3117.74|3117.74|3130.55|3130.55|3115.5|3115.5|0
1584957600000|2020-03-23 10:00:00|3116.57|3116.57|3121.57|3121.57|3126.42|3126.42|3111.83|3111.83|0
1584957900000|2020-03-23 10:05:00|3122.01|3122.01|3129.43|3129.43|3137.01|3137.01|3121.28|3121.28|0
1584958200000|2020-03-23 10:10:00|3129.04|3129.04|3119.33|3119.33|3129.04|3129.04|3116.28|3116.28|0
1584958500000|2020-03-23 10:15:00|3121.48|3121.48|3107.76|3107.76|3121.48|3121.48|3104.97|3104.97|0
1584958800000|2020-03-23 10:20:00|3105.95|3105.95|3103.25|3103.25|3108.79|3108.79|3097.86|3097.86|0
1584959100000|2020-03-23 10:25:00|3103.16|3103.16|3103.04|3103.04|3109.2|3109.2|3093.69|3093.69|0
1584959400000|2020-03-23 10:30:00|3103.16|3103.16|3106.55|3106.55|3109.4|3109.4|3102.9|3102.9|0
1584959700000|2020-03-23 10:35:00|3108.36|3108.36|3122.81|3122.81|3124.64|3124.64|3108.17|3108.17|0
1584960000000|2020-03-23 10:40:00|3122.99|3122.99|3110.2|3110.2|3122.99|3122.99|3102.15|3102.15|0
1584960300000|2020-03-23 10:45:00|3109.42|3109.42|3116.36|3116.36|3123.31|3123.31|3103.65|3103.65|0
1584960600000|2020-03-23 10:50:00|3114.61|3114.61|3104.2|3104.2|3114.61|3114.61|3101.15|3101.15|0
1584960900000|2020-03-23 10:55:00|3104.44|3104.44|3106.05|3106.05|3113.45|3113.45|3103.18|3103.18|0
1584961200000|2020-03-23 11:00:00|3106.41|3106.41|3111.61|3111.61|3115.21|3115.21|3101.9|3101.9|0
1584961500000|2020-03-23 11:05:00|3112.05|3112.05|3119.82|3119.82|3121.44|3121.44|3107.67|3107.67|0
1584961800000|2020-03-23 11:10:00|3119.91|3119.91|3125.85|3125.85|3126.8|3126.8|3109.96|3109.96|0
1584962100000|2020-03-23 11:15:00|3125.68|3125.68|3113.25|3113.25|3125.68|3125.68|3113.25|3113.25|0
1584962400000|2020-03-23 11:20:00|3112.88|3112.88|3126.4|3126.4|3126.54|3126.54|3112.88|3112.88|0
1584962700000|2020-03-23 11:25:00|3124.95|3124.95|3120.85|3120.85|3125.66|3125.66|3118.12|3118.12|0
1584963000000|2020-03-23 11:30:00|3119.04|3119.04|3113.28|3113.28|3121.19|3121.19|3111.53|3111.53|0
1584963300000|2020-03-23 11:35:00|3113.67|3113.67|3106.29|3106.29|3115.11|3115.11|3105.47|3105.47|0
1584963600000|2020-03-23 11:40:00|3107.38|3107.38|3106.31|3106.31|3111.23|3111.23|3104.46|3104.46|0
1584963900000|2020-03-23 11:45:00|3108.12|3108.12|3103.4|3103.4|3108.12|3108.12|3103.1|3103.1|0
1584964200000|2020-03-23 11:50:00|3103.04|3103.04|3101.21|3101.21|3103.13|3103.13|3098.43|3098.43|0
1584964500000|2020-03-23 11:55:00|3101.52|3101.52|3101.74|3101.74|3103.97|3103.97|3095.32|3095.32|0
1584964800000|2020-03-23 12:00:00|3102.04|3102.04|3127.44|3127.44|3131.72|3131.72|3101.18|3101.18|0
1584965100000|2020-03-23 12:05:00|3127.79|3127.79|3134.18|3134.18|3135.61|3135.61|3125.93|3125.93|0
1584965400000|2020-03-23 12:10:00|3134.5|3134.5|3147.49|3147.49|3163.7|3163.7|3134.5|3134.5|0
1584965700000|2020-03-23 12:15:00|3147.29|3147.29|3164.28|3164.28|3174.62|3174.62|3146.78|3146.78|0
1584966000000|2020-03-23 12:20:00|3166.42|3166.42|3186.18|3186.18|3205.41|3205.41|3160.63|3160.63|0
1584966300000|2020-03-23 12:25:00|3186.96|3186.96|3150.95|3150.95|3190.11|3190.11|3146.91|3146.91|0
1584966600000|2020-03-23 12:30:00|3151.53|3151.53|3153.48|3153.48|3154.12|3154.12|3140.63|3140.63|0
1584966900000|2020-03-23 12:35:00|3154.28|3154.28|3153.86|3153.86|3157.72|3157.72|3142.73|3142.73|0
1584967200000|2020-03-23 12:40:00|3154.84|3154.84|3156.77|3156.77|3156.77|3156.77|3146.41|3146.41|0
1584967500000|2020-03-23 12:45:00|3157.35|3157.35|3162.18|3162.18|3163.07|3163.07|3148.04|3148.04|0
1584967800000|2020-03-23 12:50:00|3162.3|3162.3|3147.38|3147.38|3162.3|3162.3|3147.21|3147.21|0
1584968100000|2020-03-23 12:55:00|3148.16|3148.16|3134.97|3134.97|3153.8|3153.8|3134.97|3134.97|0
1584968400000|2020-03-23 13:00:00|3134.24|3134.24|3148.69|3148.69|3151.59|3151.59|3133.89|3133.89|0
1584968700000|2020-03-23 13:05:00|3149.41|3149.41|3152|3152|3159|3159|3145.73|3145.73|0
1584969000000|2020-03-23 13:10:00|3152.39|3152.39|3148|3148|3152.39|3152.39|3140.12|3140.12|0
1584969300000|2020-03-23 13:15:00|3148.2|3148.2|3109.52|3109.52|3148.2|3148.2|3109.22|3109.22|0
1584969600000|2020-03-23 13:20:00|3109.58|3109.58|3124.26|3124.26|3130.31|3130.31|3105.74|3105.74|0
1584969900000|2020-03-23 13:25:00|3122.82|3122.82|3118.97|3118.97|3125.14|3125.14|3109.61|3109.61|0
1584970200000|2020-03-23 13:30:00|3117.89|3117.89|3101.06|3101.06|3119.98|3119.98|3095.39|3095.39|0
1584970500000|2020-03-23 13:35:00|3100.94|3100.94|3061.86|3061.86|3102.1|3102.1|3060.34|3060.34|0
1584970800000|2020-03-23 13:40:00|3060.69|3060.69|3059|3059|3068.1|3068.1|3056.08|3056.08|0
1584971100000|2020-03-23 13:45:00|3058.72|3058.72|3067.18|3067.18|3070.27|3070.27|3052.33|3052.33|0
1584971400000|2020-03-23 13:50:00|3066.21|3066.21|3080.83|3080.83|3084.06|3084.06|3061.04|3061.04|0
1584971700000|2020-03-23 13:55:00|3085.18|3085.18|3093.15|3093.15|3094.11|3094.11|3083.95|3083.95|0
1584972000000|2020-03-23 14:00:00|3092.96|3092.96|3072.55|3072.55|3093.73|3093.73|3059.06|3059.06|0
1584972300000|2020-03-23 14:05:00|3072.78|3072.78|3067.5|3067.5|3079.03|3079.03|3062.92|3062.92|0
1584972600000|2020-03-23 14:10:00|3067.69|3067.69|3062.73|3062.73|3078.71|3078.71|3061.31|3061.31|0
1584972900000|2020-03-23 14:15:00|3062.53|3062.53|3047.22|3047.22|3065.85|3065.85|3046.3|3046.3|0
1584973200000|2020-03-23 14:20:00|3048.31|3048.31|3064.75|3064.75|3064.75|3064.75|3046.86|3046.86|0
1584973500000|2020-03-23 14:25:00|3065.31|3065.31|3040.23|3040.23|3066.76|3066.76|3039.84|3039.84|0
1584973800000|2020-03-23 14:30:00|3041|3041|3053.57|3053.57|3053.57|3053.57|3038.86|3038.86|0
1584974100000|2020-03-23 14:35:00|3053.86|3053.86|3043.13|3043.13|3054.84|3054.84|3041.97|3041.97|0
1584974400000|2020-03-23 14:40:00|3043.33|3043.33|3051.29|3051.29|3055.21|3055.21|3039.36|3039.36|0
1584974700000|2020-03-23 14:45:00|3051.68|3051.68|3045.72|3045.72|3053.78|3053.78|3043.64|3043.64|0
1584975000000|2020-03-23 14:50:00|3046.8|3046.8|3048.73|3048.73|3058.99|3058.99|3043.74|3043.74|0
1584975300000|2020-03-23 14:55:00|3048.67|3048.67|3049.19|3049.19|3054.56|3054.56|3044.3|3044.3|0
1584975600000|2020-03-23 15:00:00|3049.39|3049.39|3058.49|3058.49|3058.6|3058.6|3044.47|3044.47|0
1584975900000|2020-03-23 15:05:00|3058.43|3058.43|3069.98|3069.98|3073.43|3073.43|3057.93|3057.93|0
1584976200000|2020-03-23 15:10:00|3069.8|3069.8|3073.13|3073.13|3076.16|3076.16|3062.97|3062.97|0
1584976500000|2020-03-23 15:15:00|3072.54|3072.54|3076.52|3076.52|3076.52|3076.52|3065.03|3065.03|0
1584976800000|2020-03-23 15:20:00|3079.64|3079.64|3060.01|3060.01|3081.03|3081.03|3057.92|3057.92|0
1584977100000|2020-03-23 15:25:00|3058.57|3058.57|3054.37|3054.37|3065.37|3065.37|3053.88|3053.88|0
1584977400000|2020-03-23 15:30:00|3054.01|3054.01|3065.36|3065.36|3067.29|3067.29|3053.43|3053.43|0
1584977700000|2020-03-23 15:35:00|3064.63|3064.63|3056.72|3056.72|3064.69|3064.69|3056.69|3056.69|0
1584978000000|2020-03-23 15:40:00|3057.44|3057.44|3054.33|3054.33|3061.24|3061.24|3053.26|3053.26|0
1584978300000|2020-03-23 15:45:00|3054.69|3054.69|3060.43|3060.43|3063.64|3063.64|3054.69|3054.69|0
1584978600000|2020-03-23 15:50:00|3060.23|3060.23|3060.78|3060.78|3061.47|3061.47|3056.11|3056.11|0
1584978900000|2020-03-23 15:55:00|3060.73|3060.73|3069.06|3069.06|3069.45|3069.45|3057.58|3057.58|0
1584979200000|2020-03-23 16:00:00|3069.26|3069.26|3088.46|3088.46|3089.59|3089.59|3069.26|3069.26|0
1584979500000|2020-03-23 16:05:00|3088.69|3088.69|3083.65|3083.65|3093.24|3093.24|3083.65|3083.65|0
1584979800000|2020-03-23 16:10:00|3083.63|3083.63|3084.56|3084.56|3085.47|3085.47|3078.94|3078.94|0
1584980100000|2020-03-23 16:15:00|3084.27|3084.27|3094.41|3094.41|3097.97|3097.97|3078.91|3078.91|0
1584980400000|2020-03-23 16:20:00|3094.53|3094.53|3089.55|3089.55|3099.18|3099.18|3088.01|3088.01|0
1584980700000|2020-03-23 16:25:00|3089.66|3089.66|3084.66|3084.66|3089.83|3089.83|3077.92|3077.92|0
1585037700000|2020-03-24 08:15:00|3187.31|3187.31|3165.56|3165.56|3192.83|3192.83|3158.89|3158.89|0
1585038000000|2020-03-24 08:20:00|3160.49|3160.49|3157.48|3157.48|3179.29|3179.29|3144.74|3144.74|0
1585038300000|2020-03-24 08:25:00|3155.14|3155.14|3158.63|3158.63|3174.44|3174.44|3142.06|3142.06|0
1585038600000|2020-03-24 08:30:00|3158.25|3158.25|3134.7|3134.7|3165.89|3165.89|3116.39|3116.39|0
1585038900000|2020-03-24 08:35:00|3130.81|3130.81|3149.97|3149.97|3153.93|3153.93|3130.81|3130.81|0
1585039200000|2020-03-24 08:40:00|3150.59|3150.59|3147.2|3147.2|3157.12|3157.12|3140.18|3140.18|0
1585039500000|2020-03-24 08:45:00|3150.7|3150.7|3155.54|3155.54|3165.21|3165.21|3141.48|3141.48|0
1585039800000|2020-03-24 08:50:00|3155.34|3155.34|3158.34|3158.34|3167.3|3167.3|3153.79|3153.79|0
1585040100000|2020-03-24 08:55:00|3157.98|3157.98|3156|3156|3165.44|3165.44|3154.6|3154.6|0
1585040400000|2020-03-24 09:00:00|3155.92|3155.92|3140.77|3140.77|3164.76|3164.76|3140.77|3140.77|0
1585040700000|2020-03-24 09:05:00|3140|3140|3152.75|3152.75|3157.44|3157.44|3139.03|3139.03|0
1585041000000|2020-03-24 09:10:00|3146.91|3146.91|3139.08|3139.08|3148.87|3148.87|3137.91|3137.91|0
1585041300000|2020-03-24 09:15:00|3137.91|3137.91|3137.42|3137.42|3143.74|3143.74|3132.29|3132.29|0
1585041600000|2020-03-24 09:20:00|3136.44|3136.44|3145.29|3145.29|3145.29|3145.29|3129.64|3129.64|0
1585041900000|2020-03-24 09:25:00|3148.91|3148.91|3142.22|3142.22|3152.14|3152.14|3140.66|3140.66|0
1585042200000|2020-03-24 09:30:00|3142.06|3142.06|3132.87|3132.87|3148.49|3148.49|3132.1|3132.1|0
1585042500000|2020-03-24 09:35:00|3132.25|3132.25|3144.3|3144.3|3144.3|3144.3|3129.21|3129.21|0
1585042800000|2020-03-24 09:40:00|3146.84|3146.84|3158.94|3158.94|3170.35|3170.35|3146.84|3146.84|0
1585043100000|2020-03-24 09:45:00|3159.01|3159.01|3174.41|3174.41|3174.41|3174.41|3150.78|3150.78|0
1585043400000|2020-03-24 09:50:00|3174.35|3174.35|3175.3|3175.3|3184.26|3184.26|3172.22|3172.22|0
1585043700000|2020-03-24 09:55:00|3174.91|3174.91|3190.11|3190.11|3197.53|3197.53|3173.55|3173.55|0
1585044000000|2020-03-24 10:00:00|3191.2|3191.2|3182.98|3182.98|3191.68|3191.68|3176.32|3176.32|0
1585044300000|2020-03-24 10:05:00|3183.34|3183.34|3216.9|3216.9|3223.73|3223.73|3183.34|3183.34|0
1585044600000|2020-03-24 10:10:00|3217.27|3217.27|3219.01|3219.01|3230.57|3230.57|3213.4|3213.4|0
1585044900000|2020-03-24 10:15:00|3216.87|3216.87|3206.6|3206.6|3219.98|3219.98|3206.6|3206.6|0
1585045200000|2020-03-24 10:20:00|3209.86|3209.86|3202.74|3202.74|3209.86|3209.86|3187.86|3187.86|0
1585045500000|2020-03-24 10:25:00|3202.01|3202.01|3208.89|3208.89|3208.89|3208.89|3189.67|3189.67|0
1585045800000|2020-03-24 10:30:00|3207.53|3207.53|3201.6|3201.6|3214.71|3214.71|3201.6|3201.6|0
1585046100000|2020-03-24 10:35:00|3201.47|3201.47|3200.86|3200.86|3212.3|3212.3|3199.3|3199.3|0
1585046400000|2020-03-24 10:40:00|3200.13|3200.13|3202.74|3202.74|3205.99|3205.99|3195.47|3195.47|0
1585046700000|2020-03-24 10:45:00|3202.3|3202.3|3197.06|3197.06|3203.96|3203.96|3197.06|3197.06|0
1585047000000|2020-03-24 10:50:00|3196.09|3196.09|3194.64|3194.64|3203.58|3203.58|3194.64|3194.64|0
1585047300000|2020-03-24 10:55:00|3194.59|3194.59|3207.51|3207.51|3207.51|3207.51|3192.43|3192.43|0
1585047600000|2020-03-24 11:00:00|3207.63|3207.63|3208.75|3208.75|3217.19|3217.19|3207.03|3207.03|0
1585047900000|2020-03-24 11:05:00|3208.49|3208.49|3206.76|3206.76|3214.02|3214.02|3205.08|3205.08|0
1585048200000|2020-03-24 11:10:00|3206.4|3206.4|3212.64|3212.64|3214.21|3214.21|3199.96|3199.96|0
1585048500000|2020-03-24 11:15:00|3212.56|3212.56|3203.66|3203.66|3217.39|3217.39|3203.66|3203.66|0
1585048800000|2020-03-24 11:20:00|3202.22|3202.22|3201.7|3201.7|3206.1|3206.1|3198.69|3198.69|0
1585049100000|2020-03-24 11:25:00|3202.05|3202.05|3218.99|3218.99|3218.99|3218.99|3202.05|3202.05|0
1585049400000|2020-03-24 11:30:00|3217.82|3217.82|3227.61|3227.61|3229.42|3229.42|3214.07|3214.07|0
1585049700000|2020-03-24 11:35:00|3227.73|3227.73|3236.49|3236.49|3238.75|3238.75|3226.72|3226.72|0
1585050000000|2020-03-24 11:40:00|3238.39|3238.39|3235.66|3235.66|3238.47|3238.47|3231.16|3231.16|0
1585050300000|2020-03-24 11:45:00|3235.92|3235.92|3242.78|3242.78|3242.78|3242.78|3231.73|3231.73|0
1585050600000|2020-03-24 11:50:00|3242.69|3242.69|3250|3250|3250|3250|3242.69|3242.69|0
1585050900000|2020-03-24 11:55:00|3250.72|3250.72|3230.8|3230.8|3250.72|3250.72|3230.6|3230.6|0
1585051200000|2020-03-24 12:00:00|3230.16|3230.16|3238.78|3238.78|3242.82|3242.82|3223.73|3223.73|0
1585051500000|2020-03-24 12:05:00|3239.36|3239.36|3240.62|3240.62|3248.02|3248.02|3236.89|3236.89|0
1585051800000|2020-03-24 12:10:00|3241.01|3241.01|3239.27|3239.27|3246.63|3246.63|3239.27|3239.27|0
1585052100000|2020-03-24 12:15:00|3239.1|3239.1|3236.78|3236.78|3247.59|3247.59|3226.92|3226.92|0
1585052400000|2020-03-24 12:20:00|3237.55|3237.55|3247.8|3247.8|3257.64|3257.64|3236.71|3236.71|0
1585052700000|2020-03-24 12:25:00|3245.66|3245.66|3235.38|3235.38|3248.53|3248.53|3231.79|3231.79|0
1585053000000|2020-03-24 12:30:00|3234.65|3234.65|3227.05|3227.05|3244.4|3244.4|3225.6|3225.6|0
1585053300000|2020-03-24 12:35:00|3226.54|3226.54|3234.36|3234.36|3240.24|3240.24|3224.59|3224.59|0
1585053600000|2020-03-24 12:40:00|3235.48|3235.48|3242.2|3242.2|3242.2|3242.2|3231.82|3231.82|0
1585053900000|2020-03-24 12:45:00|3242.51|3242.51|3237.91|3237.91|3244.08|3244.08|3231.11|3231.11|0
1585054200000|2020-03-24 12:50:00|3237.74|3237.74|3228.53|3228.53|3241.06|3241.06|3228.53|3228.53|0
1585054500000|2020-03-24 12:55:00|3226.78|3226.78|3229.77|3229.77|3230.42|3230.42|3224.71|3224.71|0
1585054800000|2020-03-24 13:00:00|3230.29|3230.29|3232.02|3232.02|3233.77|3233.77|3229.61|3229.61|0
1585055100000|2020-03-24 13:05:00|3231.83|3231.83|3237.46|3237.46|3237.46|3237.46|3228.39|3228.39|0
1585055400000|2020-03-24 13:10:00|3237.64|3237.64|3247.63|3247.63|3252.39|3252.39|3236.83|3236.83|0
1585055700000|2020-03-24 13:15:00|3246.91|3246.91|3244.35|3244.35|3254.72|3254.72|3243.48|3243.48|0
1585056000000|2020-03-24 13:20:00|3243.84|3243.84|3244.34|3244.34|3249.44|3249.44|3241.44|3241.44|0
1585056300000|2020-03-24 13:25:00|3244.7|3244.7|3255.39|3255.39|3258.88|3258.88|3242.36|3242.36|0
1585056600000|2020-03-24 13:30:00|3251.49|3251.49|3245.37|3245.37|3253.2|3253.2|3239.21|3239.21|0
1585056900000|2020-03-24 13:35:00|3244.4|3244.4|3238.22|3238.22|3251.4|3251.4|3238.22|3238.22|0
1585057200000|2020-03-24 13:40:00|3240.23|3240.23|3241.28|3241.28|3245.19|3245.19|3233.89|3233.89|0
1585057500000|2020-03-24 13:45:00|3241.08|3241.08|3244.92|3244.92|3249.31|3249.31|3235.86|3235.86|0
1585057800000|2020-03-24 13:50:00|3246.31|3246.31|3253.26|3253.26|3257.46|3257.46|3245.59|3245.59|0
1585058100000|2020-03-24 13:55:00|3253.45|3253.45|3240.28|3240.28|3256.87|3256.87|3240.28|3240.28|0
1585058400000|2020-03-24 14:00:00|3240.44|3240.44|3242.28|3242.28|3249.89|3249.89|3240.36|3240.36|0
1585058700000|2020-03-24 14:05:00|3243.01|3243.01|3244.89|3244.89|3251.52|3251.52|3243.01|3243.01|0
1585059000000|2020-03-24 14:10:00|3243.92|3243.92|3244.43|3244.43|3244.43|3244.43|3233.9|3233.9|0
1585059300000|2020-03-24 14:15:00|3244.79|3244.79|3253.62|3253.62|3256.52|3256.52|3244.22|3244.22|0
1585059600000|2020-03-24 14:20:00|3255.06|3255.06|3241.6|3241.6|3256.35|3256.35|3241.4|3241.4|0
1585059900000|2020-03-24 14:25:00|3241.96|3241.96|3252.07|3252.07|3253.36|3253.36|3241.96|3241.96|0
1585060200000|2020-03-24 14:30:00|3251.94|3251.94|3255.08|3255.08|3258.1|3258.1|3248.74|3248.74|0
1585060500000|2020-03-24 14:35:00|3254.99|3254.99|3260.45|3260.45|3263.35|3263.35|3248.64|3248.64|0
1585060800000|2020-03-24 14:40:00|3259.67|3259.67|3258.38|3258.38|3265.67|3265.67|3255.69|3255.69|0
1585061100000|2020-03-24 14:45:00|3258.58|3258.58|3255.29|3255.29|3258.58|3258.58|3251.49|3251.49|0
1585061400000|2020-03-24 14:50:00|3255.21|3255.21|3250.62|3250.62|3256.43|3256.43|3250.53|3250.53|0
1585061700000|2020-03-24 14:55:00|3250.68|3250.68|3266.66|3266.66|3267.25|3267.25|3250.59|3250.59|0
1585062000000|2020-03-24 15:00:00|3267.75|3267.75|3268.9|3268.9|3275.25|3275.25|3266.41|3266.41|0
1585062300000|2020-03-24 15:05:00|3268.55|3268.55|3264.2|3264.2|3273.56|3273.56|3262.96|3262.96|0
1585062600000|2020-03-24 15:10:00|3264.59|3264.59|3267.59|3267.59|3270.29|3270.29|3262.53|3262.53|0
1585062900000|2020-03-24 15:15:00|3267.25|3267.25|3265.88|3265.88|3272.24|3272.24|3265.52|3265.52|0
1585063200000|2020-03-24 15:20:00|3266.27|3266.27|3268.55|3268.55|3274.74|3274.74|3265.84|3265.84|0
1585063500000|2020-03-24 15:25:00|3269.33|3269.33|3281.09|3281.09|3287.82|3287.82|3267.44|3267.44|0
1585063800000|2020-03-24 15:30:00|3281.67|3281.67|3288.24|3288.24|3290.66|3290.66|3277.78|3277.78|0
1585064100000|2020-03-24 15:35:00|3289.32|3289.32|3296.23|3296.23|3296.23|3296.23|3284.61|3284.61|0
1585064400000|2020-03-24 15:40:00|3297.32|3297.32|3300.08|3300.08|3305.53|3305.53|3296.98|3296.98|0
1585064700000|2020-03-24 15:45:00|3300.59|3300.59|3291.94|3291.94|3300.99|3300.99|3287.98|3287.98|0
1585065000000|2020-03-24 15:50:00|3291.78|3291.78|3288.07|3288.07|3293.63|3293.63|3284.47|3284.47|0
1585065300000|2020-03-24 15:55:00|3289.15|3289.15|3306.22|3306.22|3309.44|3309.44|3289.15|3289.15|0
1585065600000|2020-03-24 16:00:00|3306.41|3306.41|3307.51|3307.51|3311.73|3311.73|3303.55|3303.55|0
1585065900000|2020-03-24 16:05:00|3307.15|3307.15|3310.33|3310.33|3314.15|3314.15|3307.13|3307.13|0
1585066200000|2020-03-24 16:10:00|3310.08|3310.08|3302.52|3302.52|3312.18|3312.18|3302.35|3302.35|0
1585066500000|2020-03-24 16:15:00|3301.94|3301.94|3302.16|3302.16|3307.99|3307.99|3298.54|3298.54|0
1585066800000|2020-03-24 16:20:00|3300.4|3300.4|3307.53|3307.53|3307.53|3307.53|3299.15|3299.15|0
1585067100000|2020-03-24 16:25:00|3306.56|3306.56|3321.59|3321.59|3322.31|3322.31|3306.07|3306.07|0
1585124100000|2020-03-25 08:15:00|3429.27|3429.27|3457.02|3457.02|3495.47|3495.47|3417.63|3417.63|0
1585124400000|2020-03-25 08:20:00|3457.64|3457.64|3478.14|3478.14|3497.31|3497.31|3443.43|3443.43|0
1585124700000|2020-03-25 08:25:00|3482.12|3482.12|3510.37|3510.37|3510.37|3510.37|3479.46|3479.46|0
1585125000000|2020-03-25 08:30:00|3509.84|3509.84|3511.64|3511.64|3527.93|3527.93|3490.07|3490.07|0
1585125300000|2020-03-25 08:35:00|3507.35|3507.35|3518.53|3518.53|3528.6|3528.6|3497.45|3497.45|0
1585125600000|2020-03-25 08:40:00|3518.92|3518.92|3529.32|3529.32|3537.08|3537.08|3494.85|3494.85|0
1585125900000|2020-03-25 08:45:00|3529.94|3529.94|3539.01|3539.01|3550.14|3550.14|3527.26|3527.26|0
1585126200000|2020-03-25 08:50:00|3538.05|3538.05|3556.18|3556.18|3566.58|3566.58|3532.67|3532.67|0
1585126500000|2020-03-25 08:55:00|3557.06|3557.06|3573.35|3573.35|3585.98|3585.98|3553.91|3553.91|0
1585126800000|2020-03-25 09:00:00|3566.83|3566.83|3582.3|3582.3|3582.3|3582.3|3562.38|3562.38|0
1585127100000|2020-03-25 09:05:00|3588.22|3588.22|3588.68|3588.68|3601.24|3601.24|3573.81|3573.81|0
1585127400000|2020-03-25 09:10:00|3588.84|3588.84|3600.09|3600.09|3608.06|3608.06|3585.66|3585.66|0
1585127700000|2020-03-25 09:15:00|3594.3|3594.3|3574.92|3574.92|3599.97|3599.97|3574.77|3574.77|0
1585128000000|2020-03-25 09:20:00|3576.56|3576.56|3611.64|3611.64|3614.96|3614.96|3576.56|3576.56|0
1585128300000|2020-03-25 09:25:00|3610.19|3610.19|3617.1|3617.1|3640.02|3640.02|3610.19|3610.19|0
1585128600000|2020-03-25 09:30:00|3621.2|3621.2|3595.8|3595.8|3627.81|3627.81|3594.17|3594.17|0
1585128900000|2020-03-25 09:35:00|3594.29|3594.29|3586.65|3586.65|3611.82|3611.82|3569.93|3569.93|0
1585129200000|2020-03-25 09:40:00|3587.04|3587.04|3564.23|3564.23|3588.21|3588.21|3553.47|3553.47|0
1585129500000|2020-03-25 09:45:00|3564.62|3564.62|3569.73|3569.73|3578.66|3578.66|3560.11|3560.11|0
1585129800000|2020-03-25 09:50:00|3566.83|3566.83|3548.8|3548.8|3566.83|3566.83|3548.8|3548.8|0
1585130100000|2020-03-25 09:55:00|3549.39|3549.39|3567.51|3567.51|3571.41|3571.41|3548.16|3548.16|0
1585130400000|2020-03-25 10:00:00|3568.49|3568.49|3569.28|3569.28|3574.83|3574.83|3564.24|3564.24|0
1585130700000|2020-03-25 10:05:00|3568.56|3568.56|3551.24|3551.24|3568.56|3568.56|3536.15|3536.15|0
1585131000000|2020-03-25 10:10:00|3548.35|3548.35|3538.01|3538.01|3553.35|3553.35|3536.65|3536.65|0
1585131300000|2020-03-25 10:15:00|3538.74|3538.74|3529.17|3529.17|3544.22|3544.22|3526.22|3526.22|0
1585131600000|2020-03-25 10:20:00|3532.79|3532.79|3540.11|3540.11|3543.56|3543.56|3527.51|3527.51|0
1585131900000|2020-03-25 10:25:00|3539.67|3539.67|3541.5|3541.5|3552.19|3552.19|3536.17|3536.17|0
1585132200000|2020-03-25 10:30:00|3541.89|3541.89|3533.43|3533.43|3546.11|3546.11|3529.49|3529.49|0
1585132500000|2020-03-25 10:35:00|3532.99|3532.99|3518.43|3518.43|3535.11|3535.11|3518.16|3518.16|0
1585132800000|2020-03-25 10:40:00|3517.02|3517.02|3501.53|3501.53|3517.2|3517.2|3489.29|3489.29|0
1585133100000|2020-03-25 10:45:00|3501.62|3501.62|3496.64|3496.64|3502.34|3502.34|3486.48|3486.48|0
1585133400000|2020-03-25 10:50:00|3495.47|3495.47|3489.13|3489.13|3499.01|3499.01|3480.69|3480.69|0
1585133700000|2020-03-25 10:55:00|3489.4|3489.4|3476.12|3476.12|3489.4|3489.4|3473.23|3473.23|0
1585134000000|2020-03-25 11:00:00|3475.68|3475.68|3489.63|3489.63|3492.83|3492.83|3475.68|3475.68|0
1585134300000|2020-03-25 11:05:00|3490.41|3490.41|3507.12|3507.12|3532.71|3532.71|3488.96|3488.96|0
1585134600000|2020-03-25 11:10:00|3506.4|3506.4|3501.88|3501.88|3509.48|3509.48|3494|3494|0
1585134900000|2020-03-25 11:15:00|3501.35|3501.35|3499.46|3499.46|3505.51|3505.51|3497.42|3497.42|0
1585135200000|2020-03-25 11:20:00|3497.29|3497.29|3503.2|3503.2|3503.64|3503.64|3493.97|3493.97|0
1585135500000|2020-03-25 11:25:00|3504.65|3504.65|3497.96|3497.96|3524.33|3524.33|3497.17|3497.17|0
1585135800000|2020-03-25 11:30:00|3496.52|3496.52|3474.63|3474.63|3501.32|3501.32|3474.63|3474.63|0
1585136100000|2020-03-25 11:35:00|3473.46|3473.46|3468.37|3468.37|3473.82|3473.82|3461.71|3461.71|0
1585136400000|2020-03-25 11:40:00|3470.31|3470.31|3509.34|3509.34|3512.7|3512.7|3465.25|3465.25|0
1585136700000|2020-03-25 11:45:00|3508.62|3508.62|3509.71|3509.71|3514.77|3514.77|3502.6|3502.6|0
1585137000000|2020-03-25 11:50:00|3508.93|3508.93|3502.37|3502.37|3510.1|3510.1|3496.66|3496.66|0
1585137300000|2020-03-25 11:55:00|3502.18|3502.18|3526.37|3526.37|3526.37|3526.37|3492.62|3492.62|0
1585137600000|2020-03-25 12:00:00|3521.3|3521.3|3517.37|3517.37|3538.4|3538.4|3506.17|3506.17|0
1585137900000|2020-03-25 12:05:00|3517.62|3517.62|3536.94|3536.94|3553.94|3553.94|3517.62|3517.62|0
1585138200000|2020-03-25 12:10:00|3537.73|3537.73|3526.14|3526.14|3542.5|3542.5|3526.14|3526.14|0
1585138500000|2020-03-25 12:15:00|3526.62|3526.62|3539.82|3539.82|3541.56|3541.56|3524.96|3524.96|0
1585138800000|2020-03-25 12:20:00|3539.66|3539.66|3528.69|3528.69|3553.51|3553.51|3528.69|3528.69|0
1585139100000|2020-03-25 12:25:00|3527.43|3527.43|3523.39|3523.39|3527.43|3527.43|3514.46|3514.46|0
1585139400000|2020-03-25 12:30:00|3524.83|3524.83|3518.02|3518.02|3525.09|3525.09|3513.9|3513.9|0
1585139700000|2020-03-25 12:35:00|3519.58|3519.58|3507.29|3507.29|3527.45|3527.45|3507.29|3507.29|0
1585140000000|2020-03-25 12:40:00|3509.46|3509.46|3512.4|3512.4|3531.54|3531.54|3509.46|3509.46|0
1585140300000|2020-03-25 12:45:00|3514.57|3514.57|3504.75|3504.75|3515.29|3515.29|3500.91|3500.91|0
1585140600000|2020-03-25 12:50:00|3506.12|3506.12|3513.93|3513.93|3517.45|3517.45|3505.79|3505.79|0
1585140900000|2020-03-25 12:55:00|3513.87|3513.87|3504.48|3504.48|3521.08|3521.08|3503.2|3503.2|0
1585141200000|2020-03-25 13:00:00|3504.55|3504.55|3504.77|3504.77|3513.28|3513.28|3495.17|3495.17|0
1585141500000|2020-03-25 13:05:00|3504.04|3504.04|3500.99|3500.99|3506.8|3506.8|3497.62|3497.62|0
1585141800000|2020-03-25 13:10:00|3500.74|3500.74|3520|3520|3521.45|3521.45|3497.49|3497.49|0
1585142100000|2020-03-25 13:15:00|3520.32|3520.32|3521.87|3521.87|3524.25|3524.25|3517.29|3517.29|0
1585142400000|2020-03-25 13:20:00|3522.6|3522.6|3518.12|3518.12|3528.91|3528.91|3509.81|3509.81|0
1585142700000|2020-03-25 13:25:00|3516.67|3516.67|3519.19|3519.19|3525.92|3525.92|3515.82|3515.82|0
1585143000000|2020-03-25 13:30:00|3519.92|3519.92|3526.29|3526.29|3528.5|3528.5|3505.22|3505.22|0
1585143300000|2020-03-25 13:35:00|3525.57|3525.57|3563.89|3563.89|3564.82|3564.82|3525.33|3525.33|0
1585143600000|2020-03-25 13:40:00|3565.64|3565.64|3540.8|3540.8|3565.64|3565.64|3535.5|3535.5|0
1585143900000|2020-03-25 13:45:00|3541.24|3541.24|3528.85|3528.85|3541.76|3541.76|3523.18|3523.18|0
1585144200000|2020-03-25 13:50:00|3529.44|3529.44|3529.18|3529.18|3533.93|3533.93|3518.31|3518.31|0
1585144500000|2020-03-25 13:55:00|3527.82|3527.82|3522.95|3522.95|3532.87|3532.87|3519.34|3519.34|0
1585144800000|2020-03-25 14:00:00|3520.78|3520.78|3518.73|3518.73|3528.05|3528.05|3518.73|3518.73|0
1585145100000|2020-03-25 14:05:00|3519.45|3519.45|3525.66|3525.66|3532.65|3532.65|3518.29|3518.29|0
1585145400000|2020-03-25 14:10:00|3525.59|3525.59|3530.06|3530.06|3531.47|3531.47|3513.81|3513.81|0
1585145700000|2020-03-25 14:15:00|3530.79|3530.79|3534.97|3534.97|3541.22|3541.22|3530.2|3530.2|0
1585146000000|2020-03-25 14:20:00|3536.53|3536.53|3536.31|3536.31|3539.36|3539.36|3526.69|3526.69|0
1585146300000|2020-03-25 14:25:00|3535.59|3535.59|3542.29|3542.29|3542.78|3542.78|3525.31|3525.31|0
1585146600000|2020-03-25 14:30:00|3542.53|3542.53|3553.09|3553.09|3556.06|3556.06|3542.53|3542.53|0
1585146900000|2020-03-25 14:35:00|3553.26|3553.26|3556.57|3556.57|3561.27|3561.27|3551.74|3551.74|0
1585147200000|2020-03-25 14:40:00|3554.4|3554.4|3551.44|3551.44|3562.19|3562.19|3545.32|3545.32|0
1585147500000|2020-03-25 14:45:00|3551.82|3551.82|3552.07|3552.07|3554.62|3554.62|3546|3546|0
1585147800000|2020-03-25 14:50:00|3549.9|3549.9|3554.99|3554.99|3565.25|3565.25|3549.9|3549.9|0
1585148100000|2020-03-25 14:55:00|3554.7|3554.7|3577.87|3577.87|3580.17|3580.17|3554.33|3554.33|0
1585148400000|2020-03-25 15:00:00|3576.89|3576.89|3566.35|3566.35|3577.42|3577.42|3563.23|3563.23|0
1585148700000|2020-03-25 15:05:00|3567.07|3567.07|3583.81|3583.81|3588.79|3588.79|3564.8|3564.8|0
1585149000000|2020-03-25 15:10:00|3583.47|3583.47|3576.21|3576.21|3585.18|3585.18|3561.13|3561.13|0
1585149300000|2020-03-25 15:15:00|3576.99|3576.99|3595.29|3595.29|3595.29|3595.29|3565.57|3565.57|0
1585149600000|2020-03-25 15:20:00|3595.17|3595.17|3577.39|3577.39|3599.86|3599.86|3571.02|3571.02|0
1585149900000|2020-03-25 15:25:00|3577.78|3577.78|3599.76|3599.76|3599.76|3599.76|3577.78|3577.78|0
1585150200000|2020-03-25 15:30:00|3599.64|3599.64|3598.27|3598.27|3612.57|3612.57|3589.83|3589.83|0
1585150500000|2020-03-25 15:35:00|3598.09|3598.09|3593.35|3593.35|3601.07|3601.07|3588.22|3588.22|0
1585150800000|2020-03-25 15:40:00|3593.45|3593.45|3589.52|3589.52|3594.87|3594.87|3584.47|3584.47|0
1585151100000|2020-03-25 15:45:00|3588.08|3588.08|3585.06|3585.06|3591.49|3591.49|3581.63|3581.63|0
1585151400000|2020-03-25 15:50:00|3585.28|3585.28|3572.29|3572.29|3585.8|3585.8|3567.49|3567.49|0
1585151700000|2020-03-25 15:55:00|3573.26|3573.26|3587.3|3587.3|3587.3|3587.3|3565.36|3565.36|0
1585152000000|2020-03-25 16:00:00|3587.57|3587.57|3585.92|3585.92|3595.17|3595.17|3579.5|3579.5|0
1585152300000|2020-03-25 16:05:00|3585.19|3585.19|3590.94|3590.94|3591.86|3591.86|3582.26|3582.26|0
1585152600000|2020-03-25 16:10:00|3591.04|3591.04|3603.76|3603.76|3603.76|3603.76|3589.12|3589.12|0
1585152900000|2020-03-25 16:15:00|3602.98|3602.98|3613.68|3613.68|3616.66|3616.66|3602.34|3602.34|0
1585153200000|2020-03-25 16:20:00|3613.62|3613.62|3623.89|3623.89|3627.83|3627.83|3613.46|3613.46|0
1585153500000|2020-03-25 16:25:00|3623.71|3623.71|3613.77|3613.77|3625.16|3625.16|3610.8|3610.8|0
1585210500000|2020-03-26 08:15:00|3557.76|3557.76|3569.27|3569.27|3573.97|3573.97|3551.21|3551.21|0
1585210800000|2020-03-26 08:20:00|3572.17|3572.17|3603.07|3603.07|3606.18|3606.18|3566.6|3566.6|0
1585211100000|2020-03-26 08:25:00|3605.96|3605.96|3604.89|3604.89|3625.98|3625.98|3598.32|3598.32|0
1585211400000|2020-03-26 08:30:00|3605.24|3605.24|3615.97|3615.97|3623.48|3623.48|3605.24|3605.24|0
1585211700000|2020-03-26 08:35:00|3617.41|3617.41|3614.86|3614.86|3626.59|3626.59|3608.68|3608.68|0
1585212000000|2020-03-26 08:40:00|3614.47|3614.47|3624.65|3624.65|3624.65|3624.65|3604.82|3604.82|0
1585212300000|2020-03-26 08:45:00|3625.43|3625.43|3616.5|3616.5|3625.43|3625.43|3605.9|3605.9|0
1585212600000|2020-03-26 08:50:00|3616.69|3616.69|3617.89|3617.89|3618.91|3618.91|3601.14|3601.14|0
1585212900000|2020-03-26 08:55:00|3616.72|3616.72|3610.89|3610.89|3616.89|3616.89|3591.76|3591.76|0
1585213200000|2020-03-26 09:00:00|3612.44|3612.44|3602.35|3602.35|3620.37|3620.37|3599.96|3599.96|0
1585213500000|2020-03-26 09:05:00|3600.9|3600.9|3595.65|3595.65|3603.83|3603.83|3583.29|3583.29|0
1585213800000|2020-03-26 09:10:00|3594.16|3594.16|3571.38|3571.38|3596.31|3596.31|3568.22|3568.22|0
1585214100000|2020-03-26 09:15:00|3571.04|3571.04|3579.77|3579.77|3582.38|3582.38|3567.95|3567.95|0
1585214400000|2020-03-26 09:20:00|3579.85|3579.85|3583.53|3583.53|3583.53|3583.53|3575.52|3575.52|0
1585214700000|2020-03-26 09:25:00|3584.7|3584.7|3573.23|3573.23|3586.94|3586.94|3568.07|3568.07|0
1585215000000|2020-03-26 09:30:00|3573.51|3573.51|3575.34|3575.34|3579.85|3579.85|3572.74|3572.74|0
1585215300000|2020-03-26 09:35:00|3576.9|3576.9|3581.8|3581.8|3581.8|3581.8|3572.51|3572.51|0
1585215600000|2020-03-26 09:40:00|3582.97|3582.97|3578.8|3578.8|3586.7|3586.7|3576.93|3576.93|0
1585215900000|2020-03-26 09:45:00|3579.58|3579.58|3601.68|3601.68|3605.02|3605.02|3579.58|3579.58|0
1585216200000|2020-03-26 09:50:00|3601.88|3601.88|3591.17|3591.17|3602.26|3602.26|3590.06|3590.06|0
1585216500000|2020-03-26 09:55:00|3592.62|3592.62|3606.72|3606.72|3607.98|3607.98|3592.14|3592.14|0
1585216800000|2020-03-26 10:00:00|3606.98|3606.98|3598.83|3598.83|3610.72|3610.72|3598.63|3598.63|0
1585217100000|2020-03-26 10:05:00|3598.05|3598.05|3603.62|3603.62|3604.34|3604.34|3597.66|3597.66|0
1585217400000|2020-03-26 10:10:00|3602.65|3602.65|3591.44|3591.44|3603.84|3603.84|3588.67|3588.67|0
1585217700000|2020-03-26 10:15:00|3593.61|3593.61|3586.76|3586.76|3594.25|3594.25|3578.61|3578.61|0
1585218000000|2020-03-26 10:20:00|3587.48|3587.48|3593.5|3593.5|3594.84|3594.84|3586.8|3586.8|0
1585218300000|2020-03-26 10:25:00|3593.89|3593.89|3591.88|3591.88|3597.66|3597.66|3591.88|3591.88|0
1585218600000|2020-03-26 10:30:00|3592.85|3592.85|3600.19|3600.19|3600.19|3600.19|3592.85|3592.85|0
1585218900000|2020-03-26 10:35:00|3600.92|3600.92|3595.49|3595.49|3602.28|3602.28|3593.69|3593.69|0
1585219200000|2020-03-26 10:40:00|3596.85|3596.85|3590.94|3590.94|3598.51|3598.51|3590.82|3590.82|0
1585219500000|2020-03-26 10:45:00|3591.72|3591.72|3611.07|3611.07|3611.07|3611.07|3591.72|3591.72|0
1585219800000|2020-03-26 10:50:00|3610.29|3610.29|3608.73|3608.73|3615.06|3615.06|3608.14|3608.14|0
1585220100000|2020-03-26 10:55:00|3607.28|3607.28|3619.85|3619.85|3621.21|3621.21|3604.77|3604.77|0
1585220400000|2020-03-26 11:00:00|3620.04|3620.04|3605.66|3605.66|3620.82|3620.82|3605.66|3605.66|0
1585220700000|2020-03-26 11:05:00|3604.94|3604.94|3596.8|3596.8|3604.94|3604.94|3593.66|3593.66|0
1585221000000|2020-03-26 11:10:00|3598.25|3598.25|3593.51|3593.51|3599.11|3599.11|3593.11|3593.11|0
1585221300000|2020-03-26 11:15:00|3594.48|3594.48|3591.96|3591.96|3596.58|3596.58|3587.63|3587.63|0
1585221600000|2020-03-26 11:20:00|3592.69|3592.69|3592.86|3592.86|3597.78|3597.78|3591.32|3591.32|0
1585221900000|2020-03-26 11:25:00|3593.59|3593.59|3590.98|3590.98|3600.71|3600.71|3590.98|3590.98|0
1585222200000|2020-03-26 11:30:00|3590.26|3590.26|3592.65|3592.65|3593.89|3593.89|3590.26|3590.26|0
1585222500000|2020-03-26 11:35:00|3592.48|3592.48|3592.31|3592.31|3596.78|3596.78|3589.19|3589.19|0
1585222800000|2020-03-26 11:40:00|3593.03|3593.03|3584.38|3584.38|3594.87|3594.87|3583.69|3583.69|0
1585223100000|2020-03-26 11:45:00|3584|3584|3585.69|3585.69|3587.15|3587.15|3580.23|3580.23|0
1585223400000|2020-03-26 11:50:00|3585.63|3585.63|3585.47|3585.47|3585.63|3585.63|3578.67|3578.67|0
1585223700000|2020-03-26 11:55:00|3585.85|3585.85|3600.25|3600.25|3600.25|3600.25|3585.85|3585.85|0
1585224000000|2020-03-26 12:00:00|3600.44|3600.44|3594.11|3594.11|3604.44|3604.44|3587.65|3587.65|0
1585224300000|2020-03-26 12:05:00|3592.16|3592.16|3579.56|3579.56|3593.67|3593.67|3579.56|3579.56|0
1585224600000|2020-03-26 12:10:00|3579.69|3579.69|3574.2|3574.2|3583.09|3583.09|3572.06|3572.06|0
1585224900000|2020-03-26 12:15:00|3572.65|3572.65|3577.87|3577.87|3578.6|3578.6|3565.92|3565.92|0
1585225200000|2020-03-26 12:20:00|3577.08|3577.08|3573.28|3573.28|3577.9|3577.9|3570.57|3570.57|0
1585225500000|2020-03-26 12:25:00|3574.25|3574.25|3571.31|3571.31|3576.7|3576.7|3567.53|3567.53|0
1585225800000|2020-03-26 12:30:00|3572.76|3572.76|3580.71|3580.71|3590.44|3590.44|3565.79|3565.79|0
1585226100000|2020-03-26 12:35:00|3583.13|3583.13|3593.54|3593.54|3594.13|3594.13|3577.45|3577.45|0
1585226400000|2020-03-26 12:40:00|3592.1|3592.1|3589.71|3589.71|3598.94|3598.94|3588.99|3588.99|0
1585226700000|2020-03-26 12:45:00|3590|3590|3590.95|3590.95|3590.95|3590.95|3580.28|3580.28|0
1585227000000|2020-03-26 12:50:00|3589.9|3589.9|3577.05|3577.05|3589.9|3589.9|3576.94|3576.94|0
1585227300000|2020-03-26 12:55:00|3576.99|3576.99|3582.62|3582.62|3584.59|3584.59|3574.73|3574.73|0
1585227600000|2020-03-26 13:00:00|3581.26|3581.26|3580.89|3580.89|3581.6|3581.6|3574.77|3574.77|0
1585227900000|2020-03-26 13:05:00|3579.92|3579.92|3581.24|3581.24|3582.63|3582.63|3577.67|3577.67|0
1585228200000|2020-03-26 13:10:00|3581.82|3581.82|3580.64|3580.64|3582.5|3582.5|3579.29|3579.29|0
1585228500000|2020-03-26 13:15:00|3579.76|3579.76|3585.48|3585.48|3586.16|3586.16|3579.11|3579.11|0
1585228800000|2020-03-26 13:20:00|3587.43|3587.43|3598.79|3598.79|3598.79|3598.79|3582.93|3582.93|0
1585229100000|2020-03-26 13:25:00|3598.98|3598.98|3611.34|3611.34|3613.76|3613.76|3598.79|3598.79|0
1585229400000|2020-03-26 13:30:00|3612.32|3612.32|3626.92|3626.92|3628.19|3628.19|3612.32|3612.32|0
1585229700000|2020-03-26 13:35:00|3626.69|3626.69|3621.66|3621.66|3633.47|3633.47|3619.11|3619.11|0
1585230000000|2020-03-26 13:40:00|3624.28|3624.28|3632.81|3632.81|3638.5|3638.5|3623.52|3623.52|0
1585230300000|2020-03-26 13:45:00|3632.46|3632.46|3625.63|3625.63|3633.65|3633.65|3623.34|3623.34|0
1585230600000|2020-03-26 13:50:00|3625.58|3625.58|3620.73|3620.73|3625.58|3625.58|3613.16|3613.16|0
1585230900000|2020-03-26 13:55:00|3621.45|3621.45|3632.16|3632.16|3639.22|3639.22|3620.87|3620.87|0
1585231200000|2020-03-26 14:00:00|3631.39|3631.39|3633.4|3633.4|3635.5|3635.5|3629.22|3629.22|0
1585231500000|2020-03-26 14:05:00|3632.67|3632.67|3663.63|3663.63|3663.82|3663.82|3632.67|3632.67|0
1585231800000|2020-03-26 14:10:00|3660.73|3660.73|3648.2|3648.2|3663.65|3663.65|3648.2|3648.2|0
1585232100000|2020-03-26 14:15:00|3648.03|3648.03|3652.59|3652.59|3658.65|3658.65|3646.71|3646.71|0
1585232400000|2020-03-26 14:20:00|3654.04|3654.04|3649.02|3649.02|3654.04|3654.04|3641.39|3641.39|0
1585232700000|2020-03-26 14:25:00|3648.85|3648.85|3642.82|3642.82|3656.23|3656.23|3641.44|3641.44|0
1585233000000|2020-03-26 14:30:00|3644.18|3644.18|3656.13|3656.13|3658.98|3658.98|3641.91|3641.91|0
1585233300000|2020-03-26 14:35:00|3658.3|3658.3|3650.95|3650.95|3658.3|3658.3|3644.54|3644.54|0
1585233600000|2020-03-26 14:40:00|3649.31|3649.31|3650.9|3650.9|3652|3652|3642.63|3642.63|0
1585233900000|2020-03-26 14:45:00|3651.48|3651.48|3640.71|3640.71|3654.7|3654.7|3637.93|3637.93|0
1585234200000|2020-03-26 14:50:00|3640.23|3640.23|3635.55|3635.55|3644.51|3644.51|3633.93|3633.93|0
1585234500000|2020-03-26 14:55:00|3635.49|3635.49|3633.86|3633.86|3638.49|3638.49|3628.25|3628.25|0
1585234800000|2020-03-26 15:00:00|3634.08|3634.08|3626.65|3626.65|3637.02|3637.02|3623.67|3623.67|0
1585235100000|2020-03-26 15:05:00|3625.67|3625.67|3630.79|3630.79|3631.51|3631.51|3622.88|3622.88|0
1585235400000|2020-03-26 15:10:00|3630.94|3630.94|3645.54|3645.54|3645.91|3645.91|3630.94|3630.94|0
1585235700000|2020-03-26 15:15:00|3646.71|3646.71|3650.53|3650.53|3651.39|3651.39|3636.97|3636.97|0
1585236000000|2020-03-26 15:20:00|3651.03|3651.03|3653.42|3653.42|3660.09|3660.09|3650.19|3650.19|0
1585236300000|2020-03-26 15:25:00|3654.87|3654.87|3652.75|3652.75|3657.24|3657.24|3650.41|3650.41|0
1585236600000|2020-03-26 15:30:00|3653.34|3653.34|3663.62|3663.62|3667.17|3667.17|3653.34|3653.34|0
1585236900000|2020-03-26 15:35:00|3662.9|3662.9|3665.61|3665.61|3672.94|3672.94|3661.44|3661.44|0
1585237200000|2020-03-26 15:40:00|3665.7|3665.7|3673.26|3673.26|3675.32|3675.32|3665.7|3665.7|0
1585237500000|2020-03-26 15:45:00|3673.98|3673.98|3667.75|3667.75|3674.71|3674.71|3665.31|3665.31|0
1585237800000|2020-03-26 15:50:00|3668.14|3668.14|3678.29|3678.29|3679.07|3679.07|3667.02|3667.02|0
1585238100000|2020-03-26 15:55:00|3676.78|3676.78|3662.05|3662.05|3678.35|3678.35|3656.89|3656.89|0
1585238400000|2020-03-26 16:00:00|3662.77|3662.77|3669.97|3669.97|3673.32|3673.32|3662.77|3662.77|0
1585238700000|2020-03-26 16:05:00|3669.78|3669.78|3685.34|3685.34|3686.17|3686.17|3668.86|3668.86|0
1585239000000|2020-03-26 16:10:00|3685.51|3685.51|3694.95|3694.95|3695.73|3695.73|3685.51|3685.51|0
1585239300000|2020-03-26 16:15:00|3694.75|3694.75|3690.82|3690.82|3699.71|3699.71|3687.37|3687.37|0
1585239600000|2020-03-26 16:20:00|3690.94|3690.94|3722.2|3722.2|3723.68|3723.68|3690.9|3690.9|0
1585239900000|2020-03-26 16:25:00|3722.59|3722.59|3725.66|3725.66|3738.58|3738.58|3722.59|3722.59|0
1585296900000|2020-03-27 08:15:00|3687.91|3687.91|3657.12|3657.12|3687.91|3687.91|3653.38|3653.38|0
1585297200000|2020-03-27 08:20:00|3658.61|3658.61|3651.36|3651.36|3659.23|3659.23|3630.59|3630.59|0
1585297500000|2020-03-27 08:25:00|3655.7|3655.7|3662.7|3662.7|3663.09|3663.09|3646.72|3646.72|0
1585297800000|2020-03-27 08:30:00|3663.25|3663.25|3653.58|3653.58|3663.74|3663.74|3650.67|3650.67|0
1585298100000|2020-03-27 08:35:00|3654.3|3654.3|3678.85|3678.85|3679.81|3679.81|3654.3|3654.3|0
1585298400000|2020-03-27 08:40:00|3676.68|3676.68|3672.75|3672.75|3683.05|3683.05|3672.75|3672.75|0
1585298700000|2020-03-27 08:45:00|3673.09|3673.09|3671.76|3671.76|3677.53|3677.53|3665.98|3665.98|0
1585299000000|2020-03-27 08:50:00|3669.59|3669.59|3672.3|3672.3|3672.5|3672.5|3661.34|3661.34|0
1585299300000|2020-03-27 08:55:00|3671.58|3671.58|3662.77|3662.77|3675.85|3675.85|3659.57|3659.57|0
1585299600000|2020-03-27 09:00:00|3663.2|3663.2|3661.19|3661.19|3678.86|3678.86|3660.54|3660.54|0
1585299900000|2020-03-27 09:05:00|3660.46|3660.46|3657.03|3657.03|3663.36|3663.36|3651.39|3651.39|0
1585300200000|2020-03-27 09:10:00|3658.48|3658.48|3647.03|3647.03|3658.77|3658.77|3647.03|3647.03|0
1585300500000|2020-03-27 09:15:00|3646.44|3646.44|3652.61|3652.61|3661.12|3661.12|3646.44|3646.44|0
1585300800000|2020-03-27 09:20:00|3652.56|3652.56|3645.33|3645.33|3652.56|3652.56|3643.12|3643.12|0
1585301100000|2020-03-27 09:25:00|3646.77|3646.77|3654.4|3654.4|3654.4|3654.4|3643.48|3643.48|0
1585301400000|2020-03-27 09:30:00|3653.96|3653.96|3660.56|3660.56|3662.03|3662.03|3653.15|3653.15|0
1585301700000|2020-03-27 09:35:00|3660.03|3660.03|3662.14|3662.14|3666.32|3666.32|3660.03|3660.03|0
1585302000000|2020-03-27 09:40:00|3663.5|3663.5|3676.98|3676.98|3677.1|3677.1|3663.5|3663.5|0
1585302300000|2020-03-27 09:45:00|3677.37|3677.37|3661.79|3661.79|3677.37|3677.37|3661.79|3661.79|0
1585302600000|2020-03-27 09:50:00|3662.67|3662.67|3657.23|3657.23|3667.48|3667.48|3655.28|3655.28|0
1585302900000|2020-03-27 09:55:00|3655.79|3655.79|3648.6|3648.6|3655.79|3655.79|3648.6|3648.6|0
1585303200000|2020-03-27 10:00:00|3647.88|3647.88|3639.14|3639.14|3647.88|3647.88|3638.03|3638.03|0
1585303500000|2020-03-27 10:05:00|3638.75|3638.75|3636.31|3636.31|3646.46|3646.46|3634.36|3634.36|0
1585303800000|2020-03-27 10:10:00|3635.58|3635.58|3630.46|3630.46|3638.54|3638.54|3626.59|3626.59|0
1585304100000|2020-03-27 10:15:00|3630.2|3630.2|3631.79|3631.79|3636.47|3636.47|3629.65|3629.65|0
1585304400000|2020-03-27 10:20:00|3632.18|3632.18|3644.15|3644.15|3644.97|3644.97|3632.18|3632.18|0
1585304700000|2020-03-27 10:25:00|3642.7|3642.7|3655.34|3655.34|3655.46|3655.46|3642.31|3642.31|0
1585305000000|2020-03-27 10:30:00|3654.37|3654.37|3653.41|3653.41|3655.73|3655.73|3647.25|3647.25|0
1585305300000|2020-03-27 10:35:00|3653.22|3653.22|3643.91|3643.91|3655.7|3655.7|3643.91|3643.91|0
1585305600000|2020-03-27 10:40:00|3643.83|3643.83|3644.68|3644.68|3645.77|3645.77|3641.14|3641.14|0
1585305900000|2020-03-27 10:45:00|3645.27|3645.27|3637.81|3637.81|3651.27|3651.27|3637|3637|0
1585306200000|2020-03-27 10:50:00|3638.59|3638.59|3629.3|3629.3|3639.68|3639.68|3628.76|3628.76|0
1585306500000|2020-03-27 10:55:00|3628.99|3628.99|3629.38|3629.38|3635.82|3635.82|3628.42|3628.42|0
1585306800000|2020-03-27 11:00:00|3629.54|3629.54|3645.59|3645.59|3647.13|3647.13|3626.57|3626.57|0
1585307100000|2020-03-27 11:05:00|3645.75|3645.75|3650.25|3650.25|3655.49|3655.49|3642.42|3642.42|0
1585307400000|2020-03-27 11:10:00|3650.97|3650.97|3655.4|3655.4|3655.85|3655.85|3648.24|3648.24|0
1585307700000|2020-03-27 11:15:00|3656.12|3656.12|3638.73|3638.73|3656.57|3656.57|3636.19|3636.19|0
1585308000000|2020-03-27 11:20:00|3637.56|3637.56|3629.65|3629.65|3642.59|3642.59|3629.43|3629.43|0
1585308300000|2020-03-27 11:25:00|3629.73|3629.73|3617.27|3617.27|3632.65|3632.65|3617.27|3617.27|0
1585308600000|2020-03-27 11:30:00|3616.54|3616.54|3617.98|3617.98|3621.99|3621.99|3615.2|3615.2|0
1585308900000|2020-03-27 11:35:00|3617.81|3617.81|3611.21|3611.21|3619.82|3619.82|3609.76|3609.76|0
1585309200000|2020-03-27 11:40:00|3611.79|3611.79|3612.38|3612.38|3615.36|3615.36|3605.22|3605.22|0
1585309500000|2020-03-27 11:45:00|3613.83|3613.83|3602.37|3602.37|3616.17|3616.17|3600.23|3600.23|0
1585309800000|2020-03-27 11:50:00|3601.64|3601.64|3591.39|3591.39|3603|3603|3589.94|3589.94|0
1585310100000|2020-03-27 11:55:00|3590.67|3590.67|3613.08|3613.08|3613.08|3613.08|3590.54|3590.54|0
1585310400000|2020-03-27 12:00:00|3613.37|3613.37|3596.75|3596.75|3618.45|3618.45|3592.19|3592.19|0
1585310700000|2020-03-27 12:05:00|3597.33|3597.33|3610.35|3610.35|3610.35|3610.35|3597.33|3597.33|0
1585311000000|2020-03-27 12:10:00|3610.5|3610.5|3596.91|3596.91|3610.5|3610.5|3596.91|3596.91|0
1585311300000|2020-03-27 12:15:00|3596.21|3596.21|3604.01|3604.01|3605.23|3605.23|3594.33|3594.33|0
1585311600000|2020-03-27 12:20:00|3603.92|3603.92|3594.4|3594.4|3607.24|3607.24|3593.42|3593.42|0
1585311900000|2020-03-27 12:25:00|3595.12|3595.12|3600.4|3600.4|3604.76|3604.76|3595.12|3595.12|0
1585312200000|2020-03-27 12:30:00|3601.85|3601.85|3605.78|3605.78|3607.86|3607.86|3601.85|3601.85|0
1585312500000|2020-03-27 12:35:00|3606.51|3606.51|3606.18|3606.18|3610.74|3610.74|3600.77|3600.77|0
1585312800000|2020-03-27 12:40:00|3606.53|3606.53|3612.53|3612.53|3615.36|3615.36|3604.86|3604.86|0
1585313100000|2020-03-27 12:45:00|3611.56|3611.56|3595.12|3595.12|3611.56|3611.56|3594.54|3594.54|0
1585313400000|2020-03-27 12:50:00|3594.96|3594.96|3583.02|3583.02|3594.96|3594.96|3583.02|3583.02|0
1585313700000|2020-03-27 12:55:00|3584.58|3584.58|3585.14|3585.14|3590.36|3590.36|3578.65|3578.65|0
1585314000000|2020-03-27 13:00:00|3583.73|3583.73|3578.56|3578.56|3590.24|3590.24|3578.56|3578.56|0
1585314300000|2020-03-27 13:05:00|3577.84|3577.84|3581.43|3581.43|3582.1|3582.1|3575.94|3575.94|0
1585314600000|2020-03-27 13:10:00|3583.18|3583.18|3578.17|3578.17|3586.37|3586.37|3577.66|3577.66|0
1585314900000|2020-03-27 13:15:00|3577.89|3577.89|3582.15|3582.15|3584.05|3584.05|3575.45|3575.45|0
1585315200000|2020-03-27 13:20:00|3582.07|3582.07|3579.41|3579.41|3583.99|3583.99|3579.41|3579.41|0
1585315500000|2020-03-27 13:25:00|3579.99|3579.99|3576.44|3576.44|3579.99|3579.99|3575.08|3575.08|0
1585315800000|2020-03-27 13:30:00|3575.66|3575.66|3580.31|3580.31|3583.77|3583.77|3574.35|3574.35|0
1585316100000|2020-03-27 13:35:00|3581.03|3581.03|3583.95|3583.95|3595.65|3595.65|3578.93|3578.93|0
1585316400000|2020-03-27 13:40:00|3582.84|3582.84|3579.7|3579.7|3585.94|3585.94|3573.88|3573.88|0
1585316700000|2020-03-27 13:45:00|3578.97|3578.97|3573.41|3573.41|3578.97|3578.97|3565.12|3565.12|0
1585317000000|2020-03-27 13:50:00|3573.73|3573.73|3568.85|3568.85|3583.45|3583.45|3567.88|3567.88|0
1585317300000|2020-03-27 13:55:00|3570.3|3570.3|3573.02|3573.02|3575.2|3575.2|3568.6|3568.6|0
1585317600000|2020-03-27 14:00:00|3572.63|3572.63|3563.11|3563.11|3572.63|3572.63|3560.22|3560.22|0
1585317900000|2020-03-27 14:05:00|3563.83|3563.83|3574.54|3574.54|3575.26|3575.26|3563.11|3563.11|0
1585318200000|2020-03-27 14:10:00|3574.93|3574.93|3571.03|3571.03|3580.27|3580.27|3568.98|3568.98|0
1585318500000|2020-03-27 14:15:00|3571.22|3571.22|3563.61|3563.61|3573.97|3573.97|3562.83|3562.83|0
1585318800000|2020-03-27 14:20:00|3562.72|3562.72|3560.09|3560.09|3569.95|3569.95|3559.12|3559.12|0
1585319100000|2020-03-27 14:25:00|3560.82|3560.82|3550.05|3550.05|3562.84|3562.84|3549.74|3549.74|0
1585319400000|2020-03-27 14:30:00|3550.13|3550.13|3540.4|3540.4|3558.3|3558.3|3540.4|3540.4|0
1585319700000|2020-03-27 14:35:00|3538.9|3538.9|3535.24|3535.24|3547.83|3547.83|3532.28|3532.28|0
1585320000000|2020-03-27 14:40:00|3535.5|3535.5|3537.39|3537.39|3538.43|3538.43|3532.57|3532.57|0
1585320300000|2020-03-27 14:45:00|3537.27|3537.27|3516.09|3516.09|3537.27|3537.27|3507.98|3507.98|0
1585320600000|2020-03-27 14:50:00|3515.36|3515.36|3511.27|3511.27|3524.12|3524.12|3508.77|3508.77|0
1585320900000|2020-03-27 14:55:00|3512.63|3512.63|3503.94|3503.94|3513.91|3513.91|3500.88|3500.88|0
1585321200000|2020-03-27 15:00:00|3506.48|3506.48|3524.27|3524.27|3524.27|3524.27|3505.7|3505.7|0
1585321500000|2020-03-27 15:05:00|3524.86|3524.86|3555.33|3555.33|3555.33|3555.33|3523.39|3523.39|0
1585321800000|2020-03-27 15:10:00|3554.61|3554.61|3562.17|3562.17|3568.93|3568.93|3552.1|3552.1|0
1585322100000|2020-03-27 15:15:00|3562.46|3562.46|3571.41|3571.41|3577.35|3577.35|3562.46|3562.46|0
1585322400000|2020-03-27 15:20:00|3571.24|3571.24|3571.83|3571.83|3577.96|3577.96|3569.18|3569.18|0
1585322700000|2020-03-27 15:25:00|3571.1|3571.1|3578.31|3578.31|3584.96|3584.96|3569.15|3569.15|0
1585323000000|2020-03-27 15:30:00|3578.79|3578.79|3580.9|3580.9|3585.8|3585.8|3573.41|3573.41|0
1585323300000|2020-03-27 15:35:00|3583.07|3583.07|3566.37|3566.37|3586.55|3586.55|3563.9|3563.9|0
1585323600000|2020-03-27 15:40:00|3564.93|3564.93|3567.8|3567.8|3576.34|3576.34|3564.93|3564.93|0
1585323900000|2020-03-27 15:45:00|3568.52|3568.52|3563.82|3563.82|3575.1|3575.1|3557.59|3557.59|0
1585324200000|2020-03-27 15:50:00|3563.73|3563.73|3577.75|3577.75|3577.75|3577.75|3563.73|3563.73|0
1585324500000|2020-03-27 15:55:00|3577.87|3577.87|3567.97|3567.97|3585.12|3585.12|3567.19|3567.19|0
1585324800000|2020-03-27 16:00:00|3567.73|3567.73|3567.13|3567.13|3572.16|3572.16|3564.02|3564.02|0
1585325100000|2020-03-27 16:05:00|3566.94|3566.94|3560.58|3560.58|3573.47|3573.47|3560.24|3560.24|0
1585325400000|2020-03-27 16:10:00|3560.49|3560.49|3559.82|3559.82|3565.54|3565.54|3558.84|3558.84|0
1585325700000|2020-03-27 16:15:00|3558.38|3558.38|3565.41|3565.41|3565.52|3565.52|3553.22|3553.22|0
1585326000000|2020-03-27 16:20:00|3565.8|3565.8|3543.31|3543.31|3565.8|3565.8|3543.31|3543.31|0
1585326300000|2020-03-27 16:25:00|3543.48|3543.48|3569.82|3569.82|3569.95|3569.95|3543.42|3543.42|0
1585552500000|2020-03-30 07:15:00|3453.11|3453.11|3410.23|3410.23|3453.11|3453.11|3409.06|3409.06|0
1585552800000|2020-03-30 07:20:00|3409.45|3409.45|3429.51|3429.51|3436.57|3436.57|3409.45|3409.45|0
1585553100000|2020-03-30 07:25:00|3429.38|3429.38|3418.84|3418.84|3429.56|3429.56|3406.31|3406.31|0
1585553400000|2020-03-30 07:30:00|3420.29|3420.29|3402.35|3402.35|3422.31|3422.31|3395.41|3395.41|0
1585553700000|2020-03-30 07:35:00|3400.71|3400.71|3366.44|3366.44|3401.76|3401.76|3366.26|3366.26|0
1585554000000|2020-03-30 07:40:00|3365.98|3365.98|3352.54|3352.54|3366.19|3366.19|3349.23|3349.23|0
1585554300000|2020-03-30 07:45:00|3352.74|3352.74|3360.22|3360.22|3366.51|3366.51|3345.02|3345.02|0
1585554600000|2020-03-30 07:50:00|3360.39|3360.39|3344.62|3344.62|3361.64|3361.64|3344.62|3344.62|0
1585554900000|2020-03-30 07:55:00|3345.7|3345.7|3350.19|3350.19|3350.56|3350.56|3335.38|3335.38|0
1585555200000|2020-03-30 08:00:00|3348.83|3348.83|3361.65|3361.65|3364.83|3364.83|3343.15|3343.15|0
1585555500000|2020-03-30 08:05:00|3360.29|3360.29|3375.11|3375.11|3379.35|3379.35|3351.52|3351.52|0
1585555800000|2020-03-30 08:10:00|3376.67|3376.67|3386.09|3386.09|3388.34|3388.34|3372.72|3372.72|0
1585556100000|2020-03-30 08:15:00|3386.27|3386.27|3378.31|3378.31|3390.63|3390.63|3372.21|3372.21|0
1585556400000|2020-03-30 08:20:00|3379.28|3379.28|3374.97|3374.97|3384.53|3384.53|3372.67|3372.67|0
1585556700000|2020-03-30 08:25:00|3374.76|3374.76|3376.2|3376.2|3378.96|3378.96|3370.81|3370.81|0
1585557000000|2020-03-30 08:30:00|3375.82|3375.82|3382.41|3382.41|3388.49|3388.49|3373.64|3373.64|0
1585557300000|2020-03-30 08:35:00|3382.58|3382.58|3381.24|3381.24|3384.49|3384.49|3370.01|3370.01|0
1585557600000|2020-03-30 08:40:00|3381.42|3381.42|3395.41|3395.41|3396.38|3396.38|3378.9|3378.9|0
1585557900000|2020-03-30 08:45:00|3394.63|3394.63|3397.9|3397.9|3400.08|3400.08|3389.54|3389.54|0
1585558200000|2020-03-30 08:50:00|3399.35|3399.35|3389.66|3389.66|3403.3|3403.3|3387.21|3387.21|0
1585558500000|2020-03-30 08:55:00|3389.08|3389.08|3388.67|3388.67|3392.45|3392.45|3376.93|3376.93|0
1585558800000|2020-03-30 09:00:00|3390.23|3390.23|3380.49|3380.49|3390.23|3390.23|3380.49|3380.49|0
1585559100000|2020-03-30 09:05:00|3381.21|3381.21|3394.33|3394.33|3396.77|3396.77|3380.44|3380.44|0
1585559400000|2020-03-30 09:10:00|3393.75|3393.75|3385.53|3385.53|3398.62|3398.62|3385.53|3385.53|0
1585559700000|2020-03-30 09:15:00|3386.25|3386.25|3382.16|3382.16|3386.98|3386.98|3375.99|3375.99|0
1585560000000|2020-03-30 09:20:00|3382.31|3382.31|3414.36|3414.36|3414.36|3414.36|3382.31|3382.31|0
1585560300000|2020-03-30 09:25:00|3414.8|3414.8|3422.06|3422.06|3422.06|3422.06|3409.97|3409.97|0
1585560600000|2020-03-30 09:30:00|3421.55|3421.55|3428.73|3428.73|3430.49|3430.49|3415.78|3415.78|0
1585560900000|2020-03-30 09:35:00|3426.78|3426.78|3427.38|3427.38|3428.16|3428.16|3416.6|3416.6|0
1585561200000|2020-03-30 09:40:00|3425.82|3425.82|3421.99|3421.99|3431.61|3431.61|3421.44|3421.44|0
1585561500000|2020-03-30 09:45:00|3422.57|3422.57|3416.24|3416.24|3422.57|3422.57|3413.07|3413.07|0
1585561800000|2020-03-30 09:50:00|3415.8|3415.8|3415.79|3415.79|3420.44|3420.44|3411.81|3411.81|0
1585562100000|2020-03-30 09:55:00|3416.51|3416.51|3404.55|3404.55|3416.51|3416.51|3404.55|3404.55|0
1585562400000|2020-03-30 10:00:00|3403.11|3403.11|3413.88|3413.88|3414.4|3414.4|3402.1|3402.1|0
1585562700000|2020-03-30 10:05:00|3414.07|3414.07|3415.8|3415.8|3418.21|3418.21|3413.68|3413.68|0
1585563000000|2020-03-30 10:10:00|3415.54|3415.54|3425.36|3425.36|3428.73|3428.73|3415.54|3415.54|0
1585563300000|2020-03-30 10:15:00|3425.45|3425.45|3414.8|3414.8|3428.28|3428.28|3411.54|3411.54|0
1585563600000|2020-03-30 10:20:00|3414.61|3414.61|3394.81|3394.81|3414.99|3414.99|3394.81|3394.81|0
1585563900000|2020-03-30 10:25:00|3395.01|3395.01|3392.98|3392.98|3395.74|3395.74|3391.03|3391.03|0
1585564200000|2020-03-30 10:30:00|3392.78|3392.78|3394.17|3394.17|3398.31|3398.31|3391.42|3391.42|0
1585564500000|2020-03-30 10:35:00|3394.75|3394.75|3400.9|3400.9|3400.9|3400.9|3393.69|3393.69|0
1585564800000|2020-03-30 10:40:00|3402.35|3402.35|3398.35|3398.35|3404.81|3404.81|3396|3396|0
1585565100000|2020-03-30 10:45:00|3397.37|3397.37|3383.89|3383.89|3398.54|3398.54|3383.19|3383.19|0
1585565400000|2020-03-30 10:50:00|3384.47|3384.47|3381.36|3381.36|3386.68|3386.68|3381.16|3381.16|0
1585565700000|2020-03-30 10:55:00|3380.78|3380.78|3378.86|3378.86|3381.17|3381.17|3376.21|3376.21|0
1585566000000|2020-03-30 11:00:00|3378.35|3378.35|3383.34|3383.34|3387.29|3387.29|3367.84|3367.84|0
1585566300000|2020-03-30 11:05:00|3382.62|3382.62|3376.72|3376.72|3383.69|3383.69|3374.04|3374.04|0
1585566600000|2020-03-30 11:10:00|3377.44|3377.44|3369.78|3369.78|3378.89|3378.89|3369.72|3369.72|0
1585566900000|2020-03-30 11:15:00|3370.56|3370.56|3370.74|3370.74|3370.93|3370.93|3367.26|3367.26|0
1585567200000|2020-03-30 11:20:00|3370.35|3370.35|3370.9|3370.9|3371.9|3371.9|3363.69|3363.69|0
1585567500000|2020-03-30 11:25:00|3370.51|3370.51|3367.77|3367.77|3370.98|3370.98|3367.05|3367.05|0
1585567800000|2020-03-30 11:30:00|3367.66|3367.66|3368.69|3368.69|3370.73|3370.73|3366.62|3366.62|0
1585568100000|2020-03-30 11:35:00|3367.97|3367.97|3371.26|3371.26|3375.21|3375.21|3367.97|3367.97|0
1585568400000|2020-03-30 11:40:00|3371.42|3371.42|3367.39|3367.39|3372.12|3372.12|3364.98|3364.98|0
1585568700000|2020-03-30 11:45:00|3369.02|3369.02|3376.41|3376.41|3378.44|3378.44|3368.02|3368.02|0
1585569000000|2020-03-30 11:50:00|3376.21|3376.21|3378.16|3378.16|3380.51|3380.51|3373.76|3373.76|0
1585569300000|2020-03-30 11:55:00|3377.96|3377.96|3379.6|3379.6|3387.28|3387.28|3377.84|3377.84|0
1585569600000|2020-03-30 12:00:00|3379.12|3379.12|3373.04|3373.04|3379.12|3379.12|3371.65|3371.65|0
1585569900000|2020-03-30 12:05:00|3373.41|3373.41|3376.38|3376.38|3379.32|3379.32|3372.99|3372.99|0
1585570200000|2020-03-30 12:10:00|3376.76|3376.76|3386.81|3386.81|3386.89|3386.89|3375.07|3375.07|0
1585570500000|2020-03-30 12:15:00|3386.73|3386.73|3397.78|3397.78|3397.78|3397.78|3384.99|3384.99|0
1585570800000|2020-03-30 12:20:00|3398.51|3398.51|3404.18|3404.18|3405.45|3405.45|3397.94|3397.94|0
1585571100000|2020-03-30 12:25:00|3404.96|3404.96|3415.23|3415.23|3417.64|3417.64|3403.4|3403.4|0
1585571400000|2020-03-30 12:30:00|3414.26|3414.26|3410.35|3410.35|3414.77|3414.77|3406.22|3406.22|0
1585571700000|2020-03-30 12:35:00|3409.63|3409.63|3415.83|3415.83|3416.54|3416.54|3409.63|3409.63|0
1585572000000|2020-03-30 12:40:00|3416.02|3416.02|3414.4|3414.4|3416.97|3416.97|3410.87|3410.87|0
1585572300000|2020-03-30 12:45:00|3414.26|3414.26|3404.5|3404.5|3415.7|3415.7|3404.42|3404.42|0
1585572600000|2020-03-30 12:50:00|3404.33|3404.33|3402.52|3402.52|3408.35|3408.35|3400.31|3400.31|0
1585572900000|2020-03-30 12:55:00|3402.72|3402.72|3401.76|3401.76|3408.39|3408.39|3399.02|3399.02|0
1585573200000|2020-03-30 13:00:00|3401.67|3401.67|3395.15|3395.15|3402.67|3402.67|3394.33|3394.33|0
1585573500000|2020-03-30 13:05:00|3394.83|3394.83|3391.24|3391.24|3396.35|3396.35|3390.85|3390.85|0
1585573800000|2020-03-30 13:10:00|3391.43|3391.43|3391.92|3391.92|3396.63|3396.63|3391|3391|0
1585574100000|2020-03-30 13:15:00|3392.31|3392.31|3384.58|3384.58|3392.61|3392.61|3382.96|3382.96|0
1585574400000|2020-03-30 13:20:00|3383.13|3383.13|3382.58|3382.58|3384.92|3384.92|3380.72|3380.72|0
1585574700000|2020-03-30 13:25:00|3382.49|3382.49|3387.24|3387.24|3388.85|3388.85|3380.67|3380.67|0
1585575000000|2020-03-30 13:30:00|3387.97|3387.97|3397.3|3397.3|3403.65|3403.65|3387.24|3387.24|0
1585575300000|2020-03-30 13:35:00|3398.03|3398.03|3387.08|3387.08|3398.03|3398.03|3386.74|3386.74|0
1585575600000|2020-03-30 13:40:00|3387.28|3387.28|3386.27|3386.27|3387.77|3387.77|3383.18|3383.18|0
1585575900000|2020-03-30 13:45:00|3386.01|3386.01|3389.48|3389.48|3391.31|3391.31|3383.98|3383.98|0
1585576200000|2020-03-30 13:50:00|3389.86|3389.86|3390.02|3390.02|3397.66|3397.66|3389.15|3389.15|0
1585576500000|2020-03-30 13:55:00|3390.74|3390.74|3393.46|3393.46|3396.48|3396.48|3390.1|3390.1|0
1585576800000|2020-03-30 14:00:00|3393.85|3393.85|3389.72|3389.72|3395.52|3395.52|3383.43|3383.43|0
1585577100000|2020-03-30 14:05:00|3388.94|3388.94|3383.03|3383.03|3394.29|3394.29|3381.25|3381.25|0
1585577400000|2020-03-30 14:10:00|3382.05|3382.05|3383.78|3383.78|3383.78|3383.78|3374.03|3374.03|0
1585577700000|2020-03-30 14:15:00|3383.89|3383.89|3387.86|3387.86|3387.97|3387.97|3377.26|3377.26|0
1585578000000|2020-03-30 14:20:00|3387.52|3387.52|3391.17|3391.17|3393.82|3393.82|3385.51|3385.51|0
1585578300000|2020-03-30 14:25:00|3390.45|3390.45|3397.52|3397.52|3400.52|3400.52|3390.45|3390.45|0
1585578600000|2020-03-30 14:30:00|3398.24|3398.24|3408.01|3408.01|3408.89|3408.89|3398.24|3398.24|0
1585578900000|2020-03-30 14:35:00|3407.92|3407.92|3407.6|3407.6|3409.21|3409.21|3405.85|3405.85|0
1585579200000|2020-03-30 14:40:00|3407.28|3407.28|3395.82|3395.82|3407.66|3407.66|3395.82|3395.82|0
1585579500000|2020-03-30 14:45:00|3395.1|3395.1|3391.72|3391.72|3396.68|3396.68|3389.82|3389.82|0
1585579800000|2020-03-30 14:50:00|3391.55|3391.55|3386.97|3386.97|3391.55|3391.55|3381.33|3381.33|0
1585580100000|2020-03-30 14:55:00|3386.58|3386.58|3385.48|3385.48|3388.44|3388.44|3383.44|3383.44|0
1585580400000|2020-03-30 15:00:00|3385.37|3385.37|3390.21|3390.21|3391|3391|3381.77|3381.77|0
1585580700000|2020-03-30 15:05:00|3390.38|3390.38|3397.28|3397.28|3400|3400|3387.76|3387.76|0
1585581000000|2020-03-30 15:10:00|3397.38|3397.38|3405.39|3405.39|3405.94|3405.94|3396.89|3396.89|0
1585581300000|2020-03-30 15:15:00|3406.11|3406.11|3406.35|3406.35|3408.87|3408.87|3400.82|3400.82|0
1585581600000|2020-03-30 15:20:00|3407.65|3407.65|3418.57|3418.57|3418.57|3418.57|3406.93|3406.93|0
1585581900000|2020-03-30 15:25:00|3418.18|3418.18|3423.18|3423.18|3426.25|3426.25|3416.65|3416.65|0
1585638900000|2020-03-31 07:15:00|3494.53|3494.53|3501.68|3501.68|3504.41|3504.41|3492.79|3492.79|0
1585639200000|2020-03-31 07:20:00|3504.57|3504.57|3522.05|3522.05|3523.77|3523.77|3504.57|3504.57|0
1585639500000|2020-03-31 07:25:00|3521.89|3521.89|3536.2|3536.2|3539.9|3539.9|3520.48|3520.48|0
1585639800000|2020-03-31 07:30:00|3537.08|3537.08|3539.84|3539.84|3542.61|3542.61|3523.34|3523.34|0
1585640100000|2020-03-31 07:35:00|3540.28|3540.28|3526.12|3526.12|3540.79|3540.79|3526.12|3526.12|0
1585640400000|2020-03-31 07:40:00|3526.65|3526.65|3527.15|3527.15|3532.8|3532.8|3520.32|3520.32|0
1585640700000|2020-03-31 07:45:00|3527.87|3527.87|3529.9|3529.9|3530.68|3530.68|3521.77|3521.77|0
1585641000000|2020-03-31 07:50:00|3530.17|3530.17|3521.54|3521.54|3533.08|3533.08|3518.62|3518.62|0
1585641300000|2020-03-31 07:55:00|3521.16|3521.16|3507.56|3507.56|3521.43|3521.43|3504.23|3504.23|0
1585641600000|2020-03-31 08:00:00|3507.3|3507.3|3510.52|3510.52|3516.11|3516.11|3502.48|3502.48|0
1585641900000|2020-03-31 08:05:00|3510.86|3510.86|3519.07|3519.07|3520.81|3520.81|3508.28|3508.28|0
1585642200000|2020-03-31 08:10:00|3520.05|3520.05|3517.14|3517.14|3524.01|3524.01|3515.42|3515.42|0
1585642500000|2020-03-31 08:15:00|3519.7|3519.7|3502.9|3502.9|3521.15|3521.15|3502.74|3502.74|0
1585642800000|2020-03-31 08:20:00|3503.06|3503.06|3508.19|3508.19|3508.19|3508.19|3499.42|3499.42|0
1585643100000|2020-03-31 08:25:00|3506.88|3506.88|3505.16|3505.16|3507.27|3507.27|3502.22|3502.22|0
1585643400000|2020-03-31 08:30:00|3506.33|3506.33|3510.12|3510.12|3512.74|3512.74|3503.78|3503.78|0
1585643700000|2020-03-31 08:35:00|3510.85|3510.85|3512.57|3512.57|3513.16|3513.16|3510.62|3510.62|0
1585644000000|2020-03-31 08:40:00|3512.51|3512.51|3513.72|3513.72|3519.51|3519.51|3512.51|3512.51|0
1585644300000|2020-03-31 08:45:00|3513.59|3513.59|3510.78|3510.78|3513.59|3513.59|3506.46|3506.46|0
1585644600000|2020-03-31 08:50:00|3510.98|3510.98|3515.6|3515.6|3518.55|3518.55|3510.98|3510.98|0
1585644900000|2020-03-31 08:55:00|3515.72|3515.72|3514.3|3514.3|3516.76|3516.76|3511.82|3511.82|0
1585645200000|2020-03-31 09:00:00|3515.08|3515.08|3509.47|3509.47|3515.73|3515.73|3509.47|3509.47|0
1585645500000|2020-03-31 09:05:00|3510.19|3510.19|3511.6|3511.6|3512.77|3512.77|3507.66|3507.66|0
1585645800000|2020-03-31 09:10:00|3511.79|3511.79|3510.82|3510.82|3516.8|3516.8|3508.52|3508.52|0
1585646100000|2020-03-31 09:15:00|3511.21|3511.21|3502.44|3502.44|3512.4|3512.4|3501.85|3501.85|0
1585646400000|2020-03-31 09:20:00|3502.7|3502.7|3501.56|3501.56|3503.55|3503.55|3500.01|3500.01|0
1585646700000|2020-03-31 09:25:00|3501.9|3501.9|3493.19|3493.19|3501.9|3501.9|3491.35|3491.35|0
1585647000000|2020-03-31 09:30:00|3493.58|3493.58|3502.55|3502.55|3503.68|3503.68|3493.19|3493.19|0
1585647300000|2020-03-31 09:35:00|3502.72|3502.72|3506.61|3506.61|3507.26|3507.26|3498.83|3498.83|0
1585647600000|2020-03-31 09:40:00|3506.22|3506.22|3506.19|3506.19|3509.87|3509.87|3504.83|3504.83|0
1585647900000|2020-03-31 09:45:00|3506.27|3506.27|3501.79|3501.79|3507.19|3507.19|3501.79|3501.79|0
1585648200000|2020-03-31 09:50:00|3502.08|3502.08|3503.21|3503.21|3505.23|3505.23|3501.49|3501.49|0
1585648500000|2020-03-31 09:55:00|3501.5|3501.5|3500.45|3500.45|3502.1|3502.1|3482.37|3482.37|0
1585648800000|2020-03-31 10:00:00|3500.84|3500.84|3495.46|3495.46|3501.42|3501.42|3495.46|3495.46|0
1585649100000|2020-03-31 10:05:00|3495.66|3495.66|3492.76|3492.76|3497.79|3497.79|3492.42|3492.42|0
1585649400000|2020-03-31 10:10:00|3492.37|3492.37|3491.7|3491.7|3492.37|3492.37|3487.91|3487.91|0
1585649700000|2020-03-31 10:15:00|3491.76|3491.76|3481.84|3481.84|3492.01|3492.01|3481.84|3481.84|0
1585650000000|2020-03-31 10:20:00|3482.42|3482.42|3478.18|3478.18|3486.26|3486.26|3475.04|3475.04|0
1585650300000|2020-03-31 10:25:00|3478.37|3478.37|3464.88|3464.88|3480.37|3480.37|3464.69|3464.69|0
1585650600000|2020-03-31 10:30:00|3463.72|3463.72|3458.04|3458.04|3464.24|3464.24|3453.93|3453.93|0
1585650900000|2020-03-31 10:35:00|3457.84|3457.84|3451.91|3451.91|3459.54|3459.54|3450.84|3450.84|0
1585651200000|2020-03-31 10:40:00|3452.09|3452.09|3465.08|3465.08|3465.18|3465.18|3452.09|3452.09|0
1585651500000|2020-03-31 10:45:00|3464.36|3464.36|3471.89|3471.89|3475.48|3475.48|3464.36|3464.36|0
1585651800000|2020-03-31 10:50:00|3471.11|3471.11|3476.33|3476.33|3481.01|3481.01|3467.96|3467.96|0
1585652100000|2020-03-31 10:55:00|3476.83|3476.83|3472.4|3472.4|3476.83|3476.83|3470.07|3470.07|0
1585652400000|2020-03-31 11:00:00|3472.01|3472.01|3464.38|3464.38|3481.41|3481.41|3464.38|3464.38|0
1585652700000|2020-03-31 11:05:00|3464.12|3464.12|3469.03|3469.03|3473.35|3473.35|3463.77|3463.77|0
1585653000000|2020-03-31 11:10:00|3469.75|3469.75|3469.16|3469.16|3474.55|3474.55|3467.71|3467.71|0
1585653300000|2020-03-31 11:15:00|3469.32|3469.32|3478.58|3478.58|3479.24|3479.24|3468.59|3468.59|0
1585653600000|2020-03-31 11:20:00|3478.74|3478.74|3476.49|3476.49|3483.26|3483.26|3474.72|3474.72|0
1585653900000|2020-03-31 11:25:00|3477.27|3477.27|3478.43|3478.43|3479.81|3479.81|3476.93|3476.93|0
1585654200000|2020-03-31 11:30:00|3479.21|3479.21|3475.66|3475.66|3480.14|3480.14|3474.18|3474.18|0
1585654500000|2020-03-31 11:35:00|3475.85|3475.85|3477.65|3477.65|3482.36|3482.36|3475.85|3475.85|0
1585654800000|2020-03-31 11:40:00|3478.43|3478.43|3474.58|3474.58|3481.14|3481.14|3474.18|3474.18|0
1585655100000|2020-03-31 11:45:00|3473.87|3473.87|3474.13|3474.13|3475.01|3475.01|3469.52|3469.52|0
1585655400000|2020-03-31 11:50:00|3473.97|3473.97|3471.96|3471.96|3475.22|3475.22|3471.92|3471.92|0
1585655700000|2020-03-31 11:55:00|3471.83|3471.83|3470.97|3470.97|3472.27|3472.27|3469.57|3469.57|0
1585656000000|2020-03-31 12:00:00|3470.25|3470.25|3468.8|3468.8|3473.18|3473.18|3466.73|3466.73|0
1585656300000|2020-03-31 12:05:00|3469.52|3469.52|3460.97|3460.97|3470.8|3470.8|3460.97|3460.97|0
1585656600000|2020-03-31 12:10:00|3461.56|3461.56|3460.91|3460.91|3465.74|3465.74|3459.56|3459.56|0
1585656900000|2020-03-31 12:15:00|3460.56|3460.56|3456.34|3456.34|3465.06|3465.06|3453.55|3453.55|0
1585657200000|2020-03-31 12:20:00|3457.07|3457.07|3453.61|3453.61|3458.09|3458.09|3451.04|3451.04|0
1585657500000|2020-03-31 12:25:00|3453.42|3453.42|3466.13|3466.13|3468.59|3468.59|3453.42|3453.42|0
1585657800000|2020-03-31 12:30:00|3467.58|3467.58|3477.11|3477.11|3485.02|3485.02|3467.58|3467.58|0
1585658100000|2020-03-31 12:35:00|3478.08|3478.08|3478.03|3478.03|3480.72|3480.72|3474.02|3474.02|0
1585658400000|2020-03-31 12:40:00|3478.81|3478.81|3487.05|3487.05|3487.33|3487.33|3478.62|3478.62|0
1585658700000|2020-03-31 12:45:00|3487.45|3487.45|3494.33|3494.33|3494.33|3494.33|3483.95|3483.95|0
1585659000000|2020-03-31 12:50:00|3493.61|3493.61|3493.53|3493.53|3494.84|3494.84|3489.71|3489.71|0
1585659300000|2020-03-31 12:55:00|3493.34|3493.34|3499.45|3499.45|3501.46|3501.46|3490.99|3490.99|0
1585659600000|2020-03-31 13:00:00|3499.84|3499.84|3501.75|3501.75|3505.45|3505.45|3499.65|3499.65|0
1585659900000|2020-03-31 13:05:00|3502.01|3502.01|3504.72|3504.72|3505.09|3505.09|3500.9|3500.9|0
1585660200000|2020-03-31 13:10:00|3505.45|3505.45|3502.21|3502.21|3508.31|3508.31|3500.63|3500.63|0
1585660500000|2020-03-31 13:15:00|3501.93|3501.93|3494.33|3494.33|3504.13|3504.13|3494.33|3494.33|0
1585660800000|2020-03-31 13:20:00|3494.13|3494.13|3489.96|3489.96|3495.87|3495.87|3489.96|3489.96|0
1585661100000|2020-03-31 13:25:00|3489.76|3489.76|3485.37|3485.37|3490.92|3490.92|3484.78|3484.78|0
1585661400000|2020-03-31 13:30:00|3486.45|3486.45|3507.24|3507.24|3508.62|3508.62|3486.45|3486.45|0
1585661700000|2020-03-31 13:35:00|3507.35|3507.35|3504.68|3504.68|3510.34|3510.34|3501.31|3501.31|0
1585662000000|2020-03-31 13:40:00|3504.5|3504.5|3506.93|3506.93|3517.1|3517.1|3504.5|3504.5|0
1585662300000|2020-03-31 13:45:00|3507.02|3507.02|3492.93|3492.93|3507.68|3507.68|3491.78|3491.78|0
1585662600000|2020-03-31 13:50:00|3492.2|3492.2|3492.3|3492.3|3493.85|3493.85|3487.71|3487.71|0
1585662900000|2020-03-31 13:55:00|3492.69|3492.69|3495.66|3495.66|3502.83|3502.83|3492.69|3492.69|0
1585663200000|2020-03-31 14:00:00|3496.39|3496.39|3499.47|3499.47|3504.17|3504.17|3493.54|3493.54|0
1585663500000|2020-03-31 14:05:00|3500.19|3500.19|3497.74|3497.74|3502.68|3502.68|3497.39|3497.39|0
1585663800000|2020-03-31 14:10:00|3497.94|3497.94|3517.87|3517.87|3517.87|3517.87|3497.94|3497.94|0
1585664100000|2020-03-31 14:15:00|3517.9|3517.9|3528.5|3528.5|3528.5|3528.5|3516.03|3516.03|0
1585664400000|2020-03-31 14:20:00|3528.89|3528.89|3531.3|3531.3|3536.11|3536.11|3528.17|3528.17|0
1585664700000|2020-03-31 14:25:00|3531.49|3531.49|3526.4|3526.4|3531.49|3531.49|3526.12|3526.12|0
1585665000000|2020-03-31 14:30:00|3525.68|3525.68|3530.24|3530.24|3531.9|3531.9|3525.68|3525.68|0
1585665300000|2020-03-31 14:35:00|3529.96|3529.96|3540.19|3540.19|3542.3|3542.3|3529.96|3529.96|0
1585665600000|2020-03-31 14:40:00|3540.14|3540.14|3539.05|3539.05|3541.84|3541.84|3537.43|3537.43|0
1585665900000|2020-03-31 14:45:00|3538.46|3538.46|3540.16|3540.16|3544.36|3544.36|3538.46|3538.46|0
1585666200000|2020-03-31 14:50:00|3539.26|3539.26|3525.04|3525.04|3539.26|3539.26|3525.04|3525.04|0
1585666500000|2020-03-31 14:55:00|3525.52|3525.52|3521.43|3521.43|3526|3526|3516.64|3516.64|0
1585666800000|2020-03-31 15:00:00|3520.7|3520.7|3515.25|3515.25|3521.34|3521.34|3514.24|3514.24|0
1585667100000|2020-03-31 15:05:00|3515.09|3515.09|3517.62|3517.62|3521|3521|3515.09|3515.09|0
1585667400000|2020-03-31 15:10:00|3517.23|3517.23|3518.79|3518.79|3520.47|3520.47|3514.7|3514.7|0
1585667700000|2020-03-31 15:15:00|3518.06|3518.06|3512.81|3512.81|3519.17|3519.17|3511.07|3511.07|0
1585668000000|2020-03-31 15:20:00|3512.99|3512.99|3517.46|3517.46|3518.44|3518.44|3509.11|3509.11|0
1585668300000|2020-03-31 15:25:00|3516.68|3516.68|3554.3|3554.3|3554.5|3554.5|3512.98|3512.98|0
1585725300000|2020-04-01 07:15:00|3432|3432|3411.73|3411.73|3432|3432|3410.98|3410.98|0
1585725600000|2020-04-01 07:20:00|3411.01|3411.01|3392.99|3392.99|3411.01|3411.01|3389.07|3389.07|0
1585725900000|2020-04-01 07:25:00|3392.8|3392.8|3374.24|3374.24|3392.8|3392.8|3368.06|3368.06|0
1585726200000|2020-04-01 07:30:00|3375.21|3375.21|3363.28|3363.28|3383.27|3383.27|3361.66|3361.66|0
1585726500000|2020-04-01 07:35:00|3362.99|3362.99|3375.6|3375.6|3384.92|3384.92|3359.46|3359.46|0
1585726800000|2020-04-01 07:40:00|3377.41|3377.41|3385.74|3385.74|3394.09|3394.09|3377.41|3377.41|0
1585727100000|2020-04-01 07:45:00|3386.13|3386.13|3363.31|3363.31|3387.46|3387.46|3363.31|3363.31|0
1585727400000|2020-04-01 07:50:00|3364.39|3364.39|3377.91|3377.91|3379.46|3379.46|3358.43|3358.43|0
1585727700000|2020-04-01 07:55:00|3378.69|3378.69|3379.13|3379.13|3386.33|3386.33|3374.89|3374.89|0
1585728000000|2020-04-01 08:00:00|3378.54|3378.54|3367.45|3367.45|3378.93|3378.93|3367.2|3367.2|0
1585728300000|2020-04-01 08:05:00|3365.7|3365.7|3373.45|3373.45|3375.21|3375.21|3357.4|3357.4|0
1585728600000|2020-04-01 08:10:00|3371.28|3371.28|3380.43|3380.43|3388.07|3388.07|3370.48|3370.48|0
1585728900000|2020-04-01 08:15:00|3379.65|3379.65|3370.26|3370.26|3379.65|3379.65|3368.98|3368.98|0
1585729200000|2020-04-01 08:20:00|3369.53|3369.53|3359.09|3359.09|3369.53|3369.53|3355.17|3355.17|0
1585729500000|2020-04-01 08:25:00|3360.06|3360.06|3365.45|3365.45|3368.59|3368.59|3359.5|3359.5|0
1585729800000|2020-04-01 08:30:00|3365.06|3365.06|3354.66|3354.66|3365.06|3365.06|3352.85|3352.85|0
1585730100000|2020-04-01 08:35:00|3354.47|3354.47|3346.62|3346.62|3360|3360|3346.57|3346.57|0
1585730400000|2020-04-01 08:40:00|3347.15|3347.15|3351.1|3351.1|3352.16|3352.16|3346.98|3346.98|0
1585730700000|2020-04-01 08:45:00|3350.75|3350.75|3355.59|3355.59|3357.51|3357.51|3350.75|3350.75|0
1585731000000|2020-04-01 08:50:00|3355.79|3355.79|3340.12|3340.12|3356.54|3356.54|3340.12|3340.12|0
1585731300000|2020-04-01 08:55:00|3339.93|3339.93|3344.57|3344.57|3348.54|3348.54|3333.4|3333.4|0
1585731600000|2020-04-01 09:00:00|3344.96|3344.96|3344.37|3344.37|3349.91|3349.91|3344.37|3344.37|0
1585731900000|2020-04-01 09:05:00|3342.56|3342.56|3352.36|3352.36|3352.9|3352.9|3342.56|3342.56|0
1585732200000|2020-04-01 09:10:00|3351.73|3351.73|3355.25|3355.25|3358.71|3358.71|3351.57|3351.57|0
1585732500000|2020-04-01 09:15:00|3355.61|3355.61|3350.43|3350.43|3356.75|3356.75|3348.16|3348.16|0
1585732800000|2020-04-01 09:20:00|3349.46|3349.46|3352.73|3352.73|3352.73|3352.73|3345.89|3345.89|0
1585733100000|2020-04-01 09:25:00|3351.95|3351.95|3350.91|3350.91|3353.25|3353.25|3350.04|3350.04|0
1585733400000|2020-04-01 09:30:00|3350.52|3350.52|3354.85|3354.85|3354.85|3354.85|3348.66|3348.66|0
1585733700000|2020-04-01 09:35:00|3355.29|3355.29|3348.38|3348.38|3355.29|3355.29|3348.27|3348.27|0
1585734000000|2020-04-01 09:40:00|3348.19|3348.19|3348.68|3348.68|3351.99|3351.99|3347.22|3347.22|0
1585734300000|2020-04-01 09:45:00|3347.11|3347.11|3358.59|3358.59|3359.56|3359.56|3347.11|3347.11|0
1585734600000|2020-04-01 09:50:00|3357.14|3357.14|3363.46|3363.46|3363.73|3363.73|3356|3356|0
1585734900000|2020-04-01 09:55:00|3363.66|3363.66|3358.87|3358.87|3365.47|3365.47|3358.87|3358.87|0
1585735200000|2020-04-01 10:00:00|3358.48|3358.48|3356.44|3356.44|3360.14|3360.14|3356.15|3356.15|0
1585735500000|2020-04-01 10:05:00|3357.16|3357.16|3356.54|3356.54|3363.13|3363.13|3355.46|3355.46|0
1585735800000|2020-04-01 10:10:00|3355.76|3355.76|3348.83|3348.83|3355.81|3355.81|3347.85|3347.85|0
1585736100000|2020-04-01 10:15:00|3348.74|3348.74|3350.45|3350.45|3351.7|3351.7|3348.37|3348.37|0
1585736400000|2020-04-01 10:20:00|3350.21|3350.21|3341.93|3341.93|3350.9|3350.9|3339.62|3339.62|0
1585736700000|2020-04-01 10:25:00|3341.13|3341.13|3346.73|3346.73|3348.63|3348.63|3340.76|3340.76|0
1585737000000|2020-04-01 10:30:00|3346.22|3346.22|3348.41|3348.41|3349.12|3349.12|3345.64|3345.64|0
1585737300000|2020-04-01 10:35:00|3348.49|3348.49|3345.61|3345.61|3349.25|3349.25|3343.38|3343.38|0
1585737600000|2020-04-01 10:40:00|3345.97|3345.97|3330.91|3330.91|3345.97|3345.97|3330.91|3330.91|0
1585737900000|2020-04-01 10:45:00|3332.36|3332.36|3336.56|3336.56|3337.42|3337.42|3332.36|3332.36|0
1585738200000|2020-04-01 10:50:00|3336.18|3336.18|3335.69|3335.69|3340.35|3340.35|3333.83|3333.83|0
1585738500000|2020-04-01 10:55:00|3335.5|3335.5|3349.49|3349.49|3349.49|3349.49|3335.11|3335.11|0
1585738800000|2020-04-01 11:00:00|3349.75|3349.75|3342.98|3342.98|3352.49|3352.49|3341.46|3341.46|0
1585739100000|2020-04-01 11:05:00|3341.81|3341.81|3339.39|3339.39|3345.79|3345.79|3339.16|3339.16|0
1585739400000|2020-04-01 11:10:00|3338.94|3338.94|3337.35|3337.35|3338.94|3338.94|3333.75|3333.75|0
1585739700000|2020-04-01 11:15:00|3336.38|3336.38|3337.56|3337.56|3340.13|3340.13|3335.51|3335.51|0
1585740000000|2020-04-01 11:20:00|3337.17|3337.17|3325.61|3325.61|3337.56|3337.56|3325.61|3325.61|0
1585740300000|2020-04-01 11:25:00|3325.22|3325.22|3321.47|3321.47|3325.22|3325.22|3310.25|3310.25|0
1585740600000|2020-04-01 11:30:00|3321.79|3321.79|3336|3336|3337.45|3337.45|3321.79|3321.79|0
1585740900000|2020-04-01 11:35:00|3336.73|3336.73|3338.72|3338.72|3340.02|3340.02|3336.4|3336.4|0
1585741200000|2020-04-01 11:40:00|3337.94|3337.94|3331.19|3331.19|3337.94|3337.94|3331.19|3331.19|0
1585741500000|2020-04-01 11:45:00|3331.03|3331.03|3325.81|3325.81|3331.43|3331.43|3325.81|3325.81|0
1585741800000|2020-04-01 11:50:00|3325.69|3325.69|3319.04|3319.04|3325.69|3325.69|3319.04|3319.04|0
1585742100000|2020-04-01 11:55:00|3319.02|3319.02|3317.82|3317.82|3321.16|3321.16|3316.35|3316.35|0
1585742400000|2020-04-01 12:00:00|3317.42|3317.42|3311.94|3311.94|3318.05|3318.05|3311.67|3311.67|0
1585742700000|2020-04-01 12:05:00|3311.74|3311.74|3312.87|3312.87|3313.62|3313.62|3309.35|3309.35|0
1585743000000|2020-04-01 12:10:00|3313.06|3313.06|3308.38|3308.38|3313.06|3313.06|3304.97|3304.97|0
1585743300000|2020-04-01 12:15:00|3310.92|3310.92|3316.85|3316.85|3316.85|3316.85|3306.08|3306.08|0
1585743600000|2020-04-01 12:20:00|3317.02|3317.02|3310.07|3310.07|3319.52|3319.52|3309.94|3309.94|0
1585743900000|2020-04-01 12:25:00|3310.35|3310.35|3314.58|3314.58|3315.92|3315.92|3310.06|3310.06|0
1585744200000|2020-04-01 12:30:00|3313.86|3313.86|3307.91|3307.91|3314.92|3314.92|3306.93|3306.93|0
1585744500000|2020-04-01 12:35:00|3307.32|3307.32|3302.26|3302.26|3309.21|3309.21|3300.45|3300.45|0
1585744800000|2020-04-01 12:40:00|3302.14|3302.14|3304.9|3304.9|3311.61|3311.61|3300.27|3300.27|0
1585745100000|2020-04-01 12:45:00|3304.71|3304.71|3301.11|3301.11|3306.99|3306.99|3299.74|3299.74|0
1585745400000|2020-04-01 12:50:00|3301.3|3301.3|3309.94|3309.94|3310.25|3310.25|3301.26|3301.26|0
1585745700000|2020-04-01 12:55:00|3310.02|3310.02|3311.64|3311.64|3313.78|3313.78|3308.79|3308.79|0
1585746000000|2020-04-01 13:00:00|3312.37|3312.37|3310.75|3310.75|3313.17|3313.17|3308.02|3308.02|0
1585746300000|2020-04-01 13:05:00|3311.1|3311.1|3312.96|3312.96|3314.2|3314.2|3310.1|3310.1|0
1585746600000|2020-04-01 13:10:00|3314.05|3314.05|3317.35|3317.35|3319.37|3319.37|3309.92|3309.92|0
1585746900000|2020-04-01 13:15:00|3317.09|3317.09|3326.8|3326.8|3327.39|3327.39|3317.09|3317.09|0
1585747200000|2020-04-01 13:20:00|3327|3327|3322.4|3322.4|3328.26|3328.26|3320.99|3320.99|0
1585747500000|2020-04-01 13:25:00|3321.68|3321.68|3317.84|3317.84|3323.99|3323.99|3316.25|3316.25|0
1585747800000|2020-04-01 13:30:00|3318.04|3318.04|3320.95|3320.95|3321.44|3321.44|3312.18|3312.18|0
1585748100000|2020-04-01 13:35:00|3321.11|3321.11|3331.24|3331.24|3335|3335|3318.56|3318.56|0
1585748400000|2020-04-01 13:40:00|3331.06|3331.06|3337.07|3337.07|3341.55|3341.55|3330.89|3330.89|0
1585748700000|2020-04-01 13:45:00|3337.43|3337.43|3340.74|3340.74|3345.1|3345.1|3337.06|3337.06|0
1585749000000|2020-04-01 13:50:00|3340.02|3340.02|3335.14|3335.14|3344.1|3344.1|3334.01|3334.01|0
1585749300000|2020-04-01 13:55:00|3335.87|3335.87|3335.09|3335.09|3337.05|3337.05|3329.19|3329.19|0
1585749600000|2020-04-01 14:00:00|3333.64|3333.64|3319.55|3319.55|3335.52|3335.52|3319.55|3319.55|0
1585749900000|2020-04-01 14:05:00|3319.3|3319.3|3328.3|3328.3|3330.31|3330.31|3318.9|3318.9|0
1585750200000|2020-04-01 14:10:00|3328.13|3328.13|3315.56|3315.56|3328.35|3328.35|3315.56|3315.56|0
1585750500000|2020-04-01 14:15:00|3315.95|3315.95|3319.72|3319.72|3329.31|3329.31|3315.95|3315.95|0
1585750800000|2020-04-01 14:20:00|3319.89|3319.89|3324.92|3324.92|3327.22|3327.22|3319.19|3319.19|0
1585751100000|2020-04-01 14:25:00|3325.51|3325.51|3327.4|3327.4|3327.73|3327.73|3323.44|3323.44|0
1585751400000|2020-04-01 14:30:00|3326.68|3326.68|3342.45|3342.45|3343.2|3343.2|3324.85|3324.85|0
1585751700000|2020-04-01 14:35:00|3342.62|3342.62|3337.04|3337.04|3347.94|3347.94|3337.04|3337.04|0
1585752000000|2020-04-01 14:40:00|3336.91|3336.91|3332.57|3332.57|3337.27|3337.27|3329.86|3329.86|0
1585752300000|2020-04-01 14:45:00|3332.75|3332.75|3332.03|3332.03|3337.86|3337.86|3327.5|3327.5|0
1585752600000|2020-04-01 14:50:00|3329.49|3329.49|3338.97|3338.97|3342.71|3342.71|3329.49|3329.49|0
1585752900000|2020-04-01 14:55:00|3338.86|3338.86|3320.7|3320.7|3338.86|3338.86|3320.61|3320.61|0
1585753200000|2020-04-01 15:00:00|3319.42|3319.42|3322.51|3322.51|3323.68|3323.68|3313.93|3313.93|0
1585753500000|2020-04-01 15:05:00|3322.15|3322.15|3328.51|3328.51|3329.26|3329.26|3320.31|3320.31|0
1585753800000|2020-04-01 15:10:00|3328.42|3328.42|3323.12|3323.12|3328.49|3328.49|3321.72|3321.72|0
1585754100000|2020-04-01 15:15:00|3323.51|3323.51|3325.26|3325.26|3326.6|3326.6|3320.2|3320.2|0
1585754400000|2020-04-01 15:20:00|3325.17|3325.17|3313.08|3313.08|3325.28|3325.28|3313.08|3313.08|0
1585754700000|2020-04-01 15:25:00|3313.44|3313.44|3294.98|3294.98|3315|3315|3291.77|3291.77|0
1585811700000|2020-04-02 07:15:00|3256.59|3256.59|3258.8|3258.8|3258.8|3258.8|3239.6|3239.6|0
1585812000000|2020-04-02 07:20:00|3256.07|3256.07|3255.35|3255.35|3257.91|3257.91|3249.13|3249.13|0
1585812300000|2020-04-02 07:25:00|3256.71|3256.71|3260.08|3260.08|3267.12|3267.12|3255.72|3255.72|0
1585812600000|2020-04-02 07:30:00|3259.73|3259.73|3248|3248|3263.6|3263.6|3246.3|3246.3|0
1585812900000|2020-04-02 07:35:00|3247.61|3247.61|3248.03|3248.03|3250.76|3250.76|3238.24|3238.24|0
1585813200000|2020-04-02 07:40:00|3248.22|3248.22|3230.57|3230.57|3248.22|3248.22|3229.9|3229.9|0
1585813500000|2020-04-02 07:45:00|3232.02|3232.02|3230.62|3230.62|3239.08|3239.08|3229.51|3229.51|0
1585813800000|2020-04-02 07:50:00|3229.17|3229.17|3234.78|3234.78|3239.7|3239.7|3219.45|3219.45|0
1585814100000|2020-04-02 07:55:00|3234.39|3234.39|3249.53|3249.53|3252.35|3252.35|3234.39|3234.39|0
1585814400000|2020-04-02 08:00:00|3250.15|3250.15|3268.57|3268.57|3269.43|3269.43|3250.15|3250.15|0
1585814700000|2020-04-02 08:05:00|3269.29|3269.29|3274.51|3274.51|3274.51|3274.51|3262.34|3262.34|0
1585815000000|2020-04-02 08:10:00|3274.63|3274.63|3272.8|3272.8|3278.67|3278.67|3271.81|3271.81|0
1585815300000|2020-04-02 08:15:00|3272.44|3272.44|3279.26|3279.26|3279.26|3279.26|3267.85|3267.85|0
1585815600000|2020-04-02 08:20:00|3279.99|3279.99|3270.62|3270.62|3285.5|3285.5|3270.42|3270.42|0
1585815900000|2020-04-02 08:25:00|3270.22|3270.22|3256.08|3256.08|3270.22|3270.22|3255.83|3255.83|0
1585816200000|2020-04-02 08:30:00|3255.36|3255.36|3260|3260|3260|3260|3248.26|3248.26|0
1585816500000|2020-04-02 08:35:00|3260.61|3260.61|3257.17|3257.17|3264.11|3264.11|3256.81|3256.81|0
1585816800000|2020-04-02 08:40:00|3256.86|3256.86|3251.55|3251.55|3259.57|3259.57|3250.04|3250.04|0
1585817100000|2020-04-02 08:45:00|3251.7|3251.7|3259.1|3259.1|3259.35|3259.35|3249.65|3249.65|0
1585817400000|2020-04-02 08:50:00|3259.28|3259.28|3265.67|3265.67|3265.93|3265.93|3259.28|3259.28|0
1585817700000|2020-04-02 08:55:00|3266.03|3266.03|3259.86|3259.86|3266.99|3266.99|3259.3|3259.3|0
1585818000000|2020-04-02 09:00:00|3260.25|3260.25|3262.84|3262.84|3271.57|3271.57|3260.25|3260.25|0
1585818300000|2020-04-02 09:05:00|3263.23|3263.23|3258.26|3258.26|3266.38|3266.38|3257.87|3257.87|0
1585818600000|2020-04-02 09:10:00|3257.48|3257.48|3257.05|3257.05|3259.27|3259.27|3256.41|3256.41|0
1585818900000|2020-04-02 09:15:00|3257.39|3257.39|3257.88|3257.88|3257.99|3257.99|3252.45|3252.45|0
1585819200000|2020-04-02 09:20:00|3257.62|3257.62|3252.7|3252.7|3258.24|3258.24|3252.7|3252.7|0
1585819500000|2020-04-02 09:25:00|3252.31|3252.31|3256.83|3256.83|3256.83|3256.83|3251.71|3251.71|0
1585819800000|2020-04-02 09:30:00|3257.41|3257.41|3265.91|3265.91|3265.91|3265.91|3257.41|3257.41|0
1585820100000|2020-04-02 09:35:00|3264.82|3264.82|3263.16|3263.16|3268.42|3268.42|3262.35|3262.35|0
1585820400000|2020-04-02 09:40:00|3263.74|3263.74|3259.31|3259.31|3264.6|3264.6|3256.13|3256.13|0
1585820700000|2020-04-02 09:45:00|3259.51|3259.51|3249.45|3249.45|3261.17|3261.17|3248.83|3248.83|0
1585821000000|2020-04-02 09:50:00|3248.87|3248.87|3255.74|3255.74|3255.74|3255.74|3245.98|3245.98|0
1585821300000|2020-04-02 09:55:00|3256.33|3256.33|3249.17|3249.17|3262.03|3262.03|3249.17|3249.17|0
1585821600000|2020-04-02 10:00:00|3249.26|3249.26|3240.11|3240.11|3249.26|3249.26|3238.82|3238.82|0
1585821900000|2020-04-02 10:05:00|3240.64|3240.64|3240.49|3240.49|3241.68|3241.68|3236.7|3236.7|0
1585822200000|2020-04-02 10:10:00|3240.75|3240.75|3245.92|3245.92|3245.92|3245.92|3240.75|3240.75|0
1585822500000|2020-04-02 10:15:00|3246.28|3246.28|3248.67|3248.67|3249.8|3249.8|3245.21|3245.21|0
1585822800000|2020-04-02 10:20:00|3249.2|3249.2|3255.41|3255.41|3255.76|3255.76|3249.2|3249.2|0
1585823100000|2020-04-02 10:25:00|3254.63|3254.63|3259.29|3259.29|3260.69|3260.69|3254.63|3254.63|0
1585823400000|2020-04-02 10:30:00|3259.13|3259.13|3263.65|3263.65|3266.39|3266.39|3259.13|3259.13|0
1585823700000|2020-04-02 10:35:00|3263.46|3263.46|3261.27|3261.27|3264|3264|3260.45|3260.45|0
1585824000000|2020-04-02 10:40:00|3261.19|3261.19|3264.99|3264.99|3265.81|3265.81|3260.21|3260.21|0
1585824300000|2020-04-02 10:45:00|3265.34|3265.34|3272.62|3272.62|3274.5|3274.5|3265.08|3265.08|0
1585824600000|2020-04-02 10:50:00|3273.71|3273.71|3277.71|3277.71|3278.35|3278.35|3273.71|3273.71|0
1585824900000|2020-04-02 10:55:00|3277.97|3277.97|3290.23|3290.23|3290.57|3290.57|3277.97|3277.97|0
1585825200000|2020-04-02 11:00:00|3292.76|3292.76|3284.95|3284.95|3298.43|3298.43|3284.95|3284.95|0
1585825500000|2020-04-02 11:05:00|3285.15|3285.15|3275.5|3275.5|3285.54|3285.54|3275.5|3275.5|0
1585825800000|2020-04-02 11:10:00|3276.22|3276.22|3278.69|3278.69|3278.69|3278.69|3274.38|3274.38|0
1585826100000|2020-04-02 11:15:00|3278.92|3278.92|3284.91|3284.91|3285.04|3285.04|3278.92|3278.92|0
1585826400000|2020-04-02 11:20:00|3286.68|3286.68|3288.88|3288.88|3291.44|3291.44|3286.04|3286.04|0
1585826700000|2020-04-02 11:25:00|3287.32|3287.32|3287.03|3287.03|3289.57|3289.57|3284.96|3284.96|0
1585827000000|2020-04-02 11:30:00|3286.8|3286.8|3281.11|3281.11|3287.37|3287.37|3280.84|3280.84|0
1585827300000|2020-04-02 11:35:00|3281.47|3281.47|3281.34|3281.34|3284.13|3284.13|3280.53|3280.53|0
1585827600000|2020-04-02 11:40:00|3281.31|3281.31|3274.46|3274.46|3281.48|3281.48|3274.46|3274.46|0
1585827900000|2020-04-02 11:45:00|3274.83|3274.83|3288.23|3288.23|3289.01|3289.01|3274.83|3274.83|0
1585828200000|2020-04-02 11:50:00|3288.03|3288.03|3286.52|3286.52|3291.09|3291.09|3286.52|3286.52|0
1585828500000|2020-04-02 11:55:00|3286.13|3286.13|3289.33|3289.33|3291.11|3291.11|3285.54|3285.54|0
1585828800000|2020-04-02 12:00:00|3290.78|3290.78|3287.31|3287.31|3290.96|3290.96|3286.92|3286.92|0
1585829100000|2020-04-02 12:05:00|3287.76|3287.76|3278.75|3278.75|3288.17|3288.17|3278.4|3278.4|0
1585829400000|2020-04-02 12:10:00|3278.49|3278.49|3274.29|3274.29|3278.94|3278.94|3272.72|3272.72|0
1585829700000|2020-04-02 12:15:00|3274.64|3274.64|3269.95|3269.95|3276.94|3276.94|3269.5|3269.5|0
1585830000000|2020-04-02 12:20:00|3270.31|3270.31|3266.7|3266.7|3271.91|3271.91|3266.14|3266.14|0
1585830300000|2020-04-02 12:25:00|3266.33|3266.33|3267.08|3267.08|3267.38|3267.38|3263.4|3263.4|0
1585830600000|2020-04-02 12:30:00|3266.69|3266.69|3262.94|3262.94|3269.83|3269.83|3261.58|3261.58|0
1585830900000|2020-04-02 12:35:00|3263.3|3263.3|3256.09|3256.09|3263.3|3263.3|3253.47|3253.47|0
1585831200000|2020-04-02 12:40:00|3255.51|3255.51|3256.39|3256.39|3256.39|3256.39|3251.13|3251.13|0
1585831500000|2020-04-02 12:45:00|3255.81|3255.81|3257.13|3257.13|3257.56|3257.56|3252.73|3252.73|0
1585831800000|2020-04-02 12:50:00|3257.19|3257.19|3254.03|3254.03|3262|3262|3251.79|3251.79|0
1585832100000|2020-04-02 12:55:00|3254.48|3254.48|3257.45|3257.45|3260.17|3260.17|3254.48|3254.48|0
1585832400000|2020-04-02 13:00:00|3257.81|3257.81|3259.27|3259.27|3263.53|3263.53|3257.09|3257.09|0
1585832700000|2020-04-02 13:05:00|3258.55|3258.55|3235.05|3235.05|3259.61|3259.61|3235.05|3235.05|0
1585833000000|2020-04-02 13:10:00|3234.11|3234.11|3218.7|3218.7|3234.98|3234.98|3216.34|3216.34|0
1585833300000|2020-04-02 13:15:00|3219.43|3219.43|3229.52|3229.52|3230.67|3230.67|3219.43|3219.43|0
1585833600000|2020-04-02 13:20:00|3229.25|3229.25|3245.25|3245.25|3245.25|3245.25|3229.25|3229.25|0
1585833900000|2020-04-02 13:25:00|3244.73|3244.73|3227.82|3227.82|3244.73|3244.73|3227.7|3227.7|0
1585834200000|2020-04-02 13:30:00|3227.46|3227.46|3255.2|3255.2|3259.43|3259.43|3225.4|3225.4|0
1585834500000|2020-04-02 13:35:00|3255.43|3255.43|3260.18|3260.18|3263.63|3263.63|3250.5|3250.5|0
1585834800000|2020-04-02 13:40:00|3259.99|3259.99|3242.23|3242.23|3259.99|3259.99|3238|3238|0
1585835100000|2020-04-02 13:45:00|3242.43|3242.43|3241.6|3241.6|3250.66|3250.66|3241.06|3241.06|0
1585835400000|2020-04-02 13:50:00|3241.33|3241.33|3230.61|3230.61|3243.6|3243.6|3226.94|3226.94|0
1585835700000|2020-04-02 13:55:00|3231.33|3231.33|3237.44|3237.44|3237.44|3237.44|3224.91|3224.91|0
1585836000000|2020-04-02 14:00:00|3238.16|3238.16|3242.26|3242.26|3246.04|3246.04|3234.82|3234.82|0
1585836300000|2020-04-02 14:05:00|3242.32|3242.32|3254.03|3254.03|3259.85|3259.85|3241.98|3241.98|0
1585836600000|2020-04-02 14:10:00|3256.56|3256.56|3256.75|3256.75|3262.35|3262.35|3253.19|3253.19|0
1585836900000|2020-04-02 14:15:00|3256.94|3256.94|3246.55|3246.55|3256.99|3256.99|3243.58|3243.58|0
1585837200000|2020-04-02 14:20:00|3246.02|3246.02|3241.81|3241.81|3248.71|3248.71|3239.91|3239.91|0
1585837500000|2020-04-02 14:25:00|3241.09|3241.09|3246.98|3246.98|3248.09|3248.09|3237.93|3237.93|0
1585837800000|2020-04-02 14:30:00|3246.92|3246.92|3264.25|3264.25|3266.51|3266.51|3246.92|3246.92|0
1585838100000|2020-04-02 14:35:00|3263.86|3263.86|3282.4|3282.4|3288.88|3288.88|3263.66|3263.66|0
1585838400000|2020-04-02 14:40:00|3283.12|3283.12|3275.64|3275.64|3283.84|3283.84|3268.14|3268.14|0
1585838700000|2020-04-02 14:45:00|3275.52|3275.52|3265.43|3265.43|3278.46|3278.46|3264.21|3264.21|0
1585839000000|2020-04-02 14:50:00|3266.88|3266.88|3258.83|3258.83|3266.88|3266.88|3255.76|3255.76|0
1585839300000|2020-04-02 14:55:00|3258.91|3258.91|3265.65|3265.65|3269.39|3269.39|3258.22|3258.22|0
1585839600000|2020-04-02 15:00:00|3265.83|3265.83|3259.48|3259.48|3266.58|3266.58|3256.25|3256.25|0
1585839900000|2020-04-02 15:05:00|3259.12|3259.12|3240.27|3240.27|3261|3261|3240.19|3240.19|0
1585840200000|2020-04-02 15:10:00|3240.36|3240.36|3236.69|3236.69|3240.92|3240.92|3235.47|3235.47|0
1585840500000|2020-04-02 15:15:00|3237.05|3237.05|3243.97|3243.97|3250.41|3250.41|3237.05|3237.05|0
1585840800000|2020-04-02 15:20:00|3244.34|3244.34|3241.36|3241.36|3248.48|3248.48|3240.28|3240.28|0
1585841100000|2020-04-02 15:25:00|3241.16|3241.16|3253.31|3253.31|3254.64|3254.64|3238.84|3238.84|0
1585898100000|2020-04-03 07:15:00|3226.51|3226.51|3203.65|3203.65|3230.04|3230.04|3201.95|3201.95|0
1585898400000|2020-04-03 07:20:00|3202.57|3202.57|3190.98|3190.98|3209.99|3209.99|3184.75|3184.75|0
1585898700000|2020-04-03 07:25:00|3191.34|3191.34|3216.07|3216.07|3219.55|3219.55|3191.34|3191.34|0
1585899000000|2020-04-03 07:30:00|3215.88|3215.88|3226.97|3226.97|3226.97|3226.97|3207.79|3207.79|0
1585899300000|2020-04-03 07:35:00|3229.14|3229.14|3229.98|3229.98|3230.38|3230.38|3223.85|3223.85|0
1585899600000|2020-04-03 07:40:00|3230.05|3230.05|3238.76|3238.76|3241.06|3241.06|3230.05|3230.05|0
1585899900000|2020-04-03 07:45:00|3239.15|3239.15|3235.01|3235.01|3240.83|3240.83|3235.01|3235.01|0
1585900200000|2020-04-03 07:50:00|3234.3|3234.3|3218|3218|3236.4|3236.4|3218|3218|0
1585900500000|2020-04-03 07:55:00|3216.17|3216.17|3207.7|3207.7|3216.35|3216.35|3207.12|3207.12|0
1585900800000|2020-04-03 08:00:00|3207.32|3207.32|3207.15|3207.15|3210.17|3210.17|3202.53|3202.53|0
1585901100000|2020-04-03 08:05:00|3207.51|3207.51|3201.83|3201.83|3208.57|3208.57|3195.38|3195.38|0
1585901400000|2020-04-03 08:10:00|3202.22|3202.22|3207.2|3207.2|3210.55|3210.55|3197.17|3197.17|0
1585901700000|2020-04-03 08:15:00|3207.01|3207.01|3210.61|3210.61|3210.61|3210.61|3205.68|3205.68|0
1585902000000|2020-04-03 08:20:00|3210.1|3210.1|3203.6|3203.6|3211.35|3211.35|3200.89|3200.89|0
1585902300000|2020-04-03 08:25:00|3204.33|3204.33|3205.54|3205.54|3206.69|3206.69|3203.38|3203.38|0
1585902600000|2020-04-03 08:30:00|3205.45|3205.45|3199.71|3199.71|3208.12|3208.12|3199.55|3199.55|0
1585902900000|2020-04-03 08:35:00|3199.35|3199.35|3198.87|3198.87|3202.8|3202.8|3198.18|3198.18|0
1585903200000|2020-04-03 08:40:00|3198.82|3198.82|3200.78|3200.78|3201.97|3201.97|3197.47|3197.47|0
1585903500000|2020-04-03 08:45:00|3200.59|3200.59|3197.51|3197.51|3201.75|3201.75|3197.51|3197.51|0
1585903800000|2020-04-03 08:50:00|3197.33|3197.33|3191.62|3191.62|3199.94|3199.94|3191.62|3191.62|0
1585904100000|2020-04-03 08:55:00|3192.7|3192.7|3194.82|3194.82|3197.2|3197.2|3192.46|3192.46|0
1585904400000|2020-04-03 09:00:00|3194.63|3194.63|3194.62|3194.62|3201.29|3201.29|3194.46|3194.46|0
1585904700000|2020-04-03 09:05:00|3195.71|3195.71|3193.94|3193.94|3196.82|3196.82|3188.41|3188.41|0
1585905000000|2020-04-03 09:10:00|3193.85|3193.85|3194.61|3194.61|3195.68|3195.68|3191.63|3191.63|0
1585905300000|2020-04-03 09:15:00|3194|3194|3184.13|3184.13|3194.85|3194.85|3184.13|3184.13|0
1585905600000|2020-04-03 09:20:00|3181.96|3181.96|3180.43|3180.43|3181.96|3181.96|3174.63|3174.63|0
1585905900000|2020-04-03 09:25:00|3180.32|3180.32|3179.46|3179.46|3182.66|3182.66|3178.27|3178.27|0
1585906200000|2020-04-03 09:30:00|3179.55|3179.55|3170.22|3170.22|3180.17|3180.17|3170.15|3170.15|0
1585906500000|2020-04-03 09:35:00|3170.86|3170.86|3168.34|3168.34|3171.04|3171.04|3166.65|3166.65|0
1585906800000|2020-04-03 09:40:00|3167.95|3167.95|3165.13|3165.13|3170.22|3170.22|3164.76|3164.76|0
1585907100000|2020-04-03 09:45:00|3165.15|3165.15|3160.04|3160.04|3167.03|3167.03|3159.65|3159.65|0
1585907400000|2020-04-03 09:50:00|3159.46|3159.46|3169.66|3169.66|3170.24|3170.24|3159.38|3159.38|0
1585907700000|2020-04-03 09:55:00|3169.3|3169.3|3172.01|3172.01|3172.01|3172.01|3164.54|3164.54|0
1585908000000|2020-04-03 10:00:00|3172.2|3172.2|3170.62|3170.62|3176.05|3176.05|3170.04|3170.04|0
1585908300000|2020-04-03 10:05:00|3170.82|3170.82|3168.27|3168.27|3173.87|3173.87|3167.49|3167.49|0
1585908600000|2020-04-03 10:10:00|3167.68|3167.68|3164.72|3164.72|3167.68|3167.68|3162.16|3162.16|0
1585908900000|2020-04-03 10:15:00|3164.92|3164.92|3160.35|3160.35|3169.49|3169.49|3159.43|3159.43|0
1585909200000|2020-04-03 10:20:00|3160.16|3160.16|3159.41|3159.41|3169.08|3169.08|3156.18|3156.18|0
1585909500000|2020-04-03 10:25:00|3159.21|3159.21|3160.26|3160.26|3162.81|3162.81|3156.72|3156.72|0
1585909800000|2020-04-03 10:30:00|3160.65|3160.65|3172.48|3172.48|3172.76|3172.76|3160.24|3160.24|0
1585910100000|2020-04-03 10:35:00|3174.62|3174.62|3166.13|3166.13|3175.54|3175.54|3166.13|3166.13|0
1585910400000|2020-04-03 10:40:00|3165.74|3165.74|3166.26|3166.26|3169.01|3169.01|3164.11|3164.11|0
1585910700000|2020-04-03 10:45:00|3166.51|3166.51|3178.98|3178.98|3179.37|3179.37|3166.51|3166.51|0
1585911000000|2020-04-03 10:50:00|3179.95|3179.95|3182.24|3182.24|3183.72|3183.72|3178.5|3178.5|0
1585911300000|2020-04-03 10:55:00|3182.06|3182.06|3185.12|3185.12|3185.12|3185.12|3180.68|3180.68|0
1585911600000|2020-04-03 11:00:00|3186.56|3186.56|3187.69|3187.69|3198.58|3198.58|3184.7|3184.7|0
1585911900000|2020-04-03 11:05:00|3188.66|3188.66|3188|3188|3189.44|3189.44|3184.02|3184.02|0
1585912200000|2020-04-03 11:10:00|3187.92|3187.92|3188.62|3188.62|3191.17|3191.17|3186.36|3186.36|0
1585912500000|2020-04-03 11:15:00|3188.8|3188.8|3177.16|3177.16|3189.99|3189.99|3175.8|3175.8|0
1585912800000|2020-04-03 11:20:00|3177.33|3177.33|3171.25|3171.25|3177.33|3177.33|3171.23|3171.23|0
1585913100000|2020-04-03 11:25:00|3170.86|3170.86|3171.25|3171.25|3172.5|3172.5|3168.26|3168.26|0
1585913400000|2020-04-03 11:30:00|3171.08|3171.08|3174.24|3174.24|3174.77|3174.77|3169.15|3169.15|0
1585913700000|2020-04-03 11:35:00|3173.88|3173.88|3173.5|3173.5|3176.22|3176.22|3171.88|3171.88|0
1585914000000|2020-04-03 11:40:00|3173.11|3173.11|3174.64|3174.64|3175.03|3175.03|3167.75|3167.75|0
1585914300000|2020-04-03 11:45:00|3174.84|3174.84|3178.32|3178.32|3180.36|3180.36|3173.67|3173.67|0
1585914600000|2020-04-03 11:50:00|3178.91|3178.91|3184.2|3184.2|3185.29|3185.29|3178.1|3178.1|0
1585914900000|2020-04-03 11:55:00|3184.46|3184.46|3190.65|3190.65|3194.21|3194.21|3180.05|3180.05|0
1585915200000|2020-04-03 12:00:00|3190.96|3190.96|3184.41|3184.41|3191.54|3191.54|3184.36|3184.36|0
1585915500000|2020-04-03 12:05:00|3184.23|3184.23|3181.79|3181.79|3184.62|3184.62|3178.04|3178.04|0
1585915800000|2020-04-03 12:10:00|3181.4|3181.4|3181.39|3181.39|3182.58|3182.58|3175.63|3175.63|0
1585916100000|2020-04-03 12:15:00|3181.75|3181.75|3179.22|3179.22|3182.12|3182.12|3179.06|3179.06|0
1585916400000|2020-04-03 12:20:00|3179.02|3179.02|3186.99|3186.99|3188.35|3188.35|3177.9|3177.9|0
1585916700000|2020-04-03 12:25:00|3187.57|3187.57|3193.04|3193.04|3193.61|3193.61|3187.57|3187.57|0
1585917000000|2020-04-03 12:30:00|3191.87|3191.87|3191.82|3191.82|3199.05|3199.05|3189.41|3189.41|0
1585917300000|2020-04-03 12:35:00|3191.5|3191.5|3188.26|3188.26|3193.99|3193.99|3186.71|3186.71|0
1585917600000|2020-04-03 12:40:00|3187.09|3187.09|3180.27|3180.27|3187.91|3187.91|3179.68|3179.68|0
1585917900000|2020-04-03 12:45:00|3180.18|3180.18|3184.66|3184.66|3186.09|3186.09|3178.01|3178.01|0
1585918200000|2020-04-03 12:50:00|3183.88|3183.88|3176.9|3176.9|3183.88|3183.88|3174.76|3174.76|0
1585918500000|2020-04-03 12:55:00|3176.81|3176.81|3173.84|3173.84|3177.15|3177.15|3172.1|3172.1|0
1585918800000|2020-04-03 13:00:00|3174.56|3174.56|3178.66|3178.66|3180.24|3180.24|3173.77|3173.77|0
1585919100000|2020-04-03 13:05:00|3177.94|3177.94|3173.89|3173.89|3177.94|3177.94|3172.51|3172.51|0
1585919400000|2020-04-03 13:10:00|3174.09|3174.09|3177.88|3177.88|3179|3179|3172.12|3172.12|0
1585919700000|2020-04-03 13:15:00|3178.08|3178.08|3186.55|3186.55|3187.04|3187.04|3177.21|3177.21|0
1585920000000|2020-04-03 13:20:00|3186.91|3186.91|3197.76|3197.76|3199.83|3199.83|3186.91|3186.91|0
1585920300000|2020-04-03 13:25:00|3197.04|3197.04|3190.79|3190.79|3198.74|3198.74|3188.98|3188.98|0
1585920600000|2020-04-03 13:30:00|3190.41|3190.41|3190.28|3190.28|3192.26|3192.26|3187.81|3187.81|0
1585920900000|2020-04-03 13:35:00|3190.42|3190.42|3190.56|3190.56|3191.31|3191.31|3186.4|3186.4|0
1585921200000|2020-04-03 13:40:00|3190.39|3190.39|3191.23|3191.23|3193.6|3193.6|3189.13|3189.13|0
1585921500000|2020-04-03 13:45:00|3191.29|3191.29|3180.67|3180.67|3192.08|3192.08|3180.58|3180.58|0
1585921800000|2020-04-03 13:50:00|3181.06|3181.06|3173.99|3173.99|3181.21|3181.21|3172.22|3172.22|0
1585922100000|2020-04-03 13:55:00|3174.35|3174.35|3177.91|3177.91|3180.47|3180.47|3174.35|3174.35|0
1585922400000|2020-04-03 14:00:00|3178.64|3178.64|3180.74|3180.74|3185.12|3185.12|3178.64|3178.64|0
1585922700000|2020-04-03 14:05:00|3180.49|3180.49|3190.92|3190.92|3190.92|3190.92|3178.68|3178.68|0
1585923000000|2020-04-03 14:10:00|3190.66|3190.66|3193.78|3193.78|3194.41|3194.41|3190.66|3190.66|0
1585923300000|2020-04-03 14:15:00|3193.42|3193.42|3188.71|3188.71|3194.81|3194.81|3188.71|3188.71|0
1585923600000|2020-04-03 14:20:00|3188.51|3188.51|3200.46|3200.46|3200.63|3200.63|3188.51|3188.51|0
1585923900000|2020-04-03 14:25:00|3200.37|3200.37|3191.88|3191.88|3200.37|3200.37|3191.18|3191.18|0
1585924200000|2020-04-03 14:30:00|3192.24|3192.24|3194.06|3194.06|3194.61|3194.61|3188.03|3188.03|0
1585924500000|2020-04-03 14:35:00|3193.69|3193.69|3192.15|3192.15|3194.65|3194.65|3190.51|3190.51|0
1585924800000|2020-04-03 14:40:00|3191.76|3191.76|3190.63|3190.63|3192.66|3192.66|3185.31|3185.31|0
1585925100000|2020-04-03 14:45:00|3190.46|3190.46|3197.12|3197.12|3198.67|3198.67|3190.46|3190.46|0
1585925400000|2020-04-03 14:50:00|3197.48|3197.48|3193.08|3193.08|3200.78|3200.78|3192.59|3192.59|0
1585925700000|2020-04-03 14:55:00|3193.47|3193.47|3181.65|3181.65|3193.47|3193.47|3180.23|3180.23|0
1585926000000|2020-04-03 15:00:00|3182.2|3182.2|3191.32|3191.32|3191.45|3191.45|3179.74|3179.74|0
1585926300000|2020-04-03 15:05:00|3190.96|3190.96|3187.31|3187.31|3195.62|3195.62|3186.58|3186.58|0
1585926600000|2020-04-03 15:10:00|3187.18|3187.18|3190.3|3190.3|3193.76|3193.76|3187.12|3187.12|0
1585926900000|2020-04-03 15:15:00|3189.91|3189.91|3190.14|3190.14|3192.04|3192.04|3185.98|3185.98|0
1585927200000|2020-04-03 15:20:00|3190.31|3190.31|3181.67|3181.67|3191.05|3191.05|3180.12|3180.12|0
1585927500000|2020-04-03 15:25:00|3181.28|3181.28|3176.13|3176.13|3182.28|3182.28|3175.99|3175.99|0
1586157300000|2020-04-06 07:15:00|3348.82|3348.82|3363.13|3363.13|3367.82|3367.82|3348.82|3348.82|0
1586157600000|2020-04-06 07:20:00|3362.69|3362.69|3378.07|3378.07|3378.07|3378.07|3355.43|3355.43|0
1586157900000|2020-04-06 07:25:00|3381.19|3381.19|3391.66|3391.66|3394.94|3394.94|3378.07|3378.07|0
1586158200000|2020-04-06 07:30:00|3392.05|3392.05|3421.01|3421.01|3430.47|3430.47|3390.14|3390.14|0
1586158500000|2020-04-06 07:35:00|3420.9|3420.9|3410.19|3410.19|3438.52|3438.52|3400.81|3400.81|0
1586158800000|2020-04-06 07:40:00|3410.27|3410.27|3382.41|3382.41|3416.76|3416.76|3382.22|3382.22|0
1586159100000|2020-04-06 07:45:00|3383.14|3383.14|3395.49|3395.49|3399.93|3399.93|3379.79|3379.79|0
1586159400000|2020-04-06 07:50:00|3394.35|3394.35|3395.52|3395.52|3397.7|3397.7|3382.61|3382.61|0
1586159700000|2020-04-06 07:55:00|3394.8|3394.8|3390.5|3390.5|3402.08|3402.08|3390.5|3390.5|0
1586160000000|2020-04-06 08:00:00|3389.78|3389.78|3380.21|3380.21|3390.64|3390.64|3375.87|3375.87|0
1586160300000|2020-04-06 08:05:00|3377.31|3377.31|3366.04|3366.04|3379.42|3379.42|3364.3|3364.3|0
1586160600000|2020-04-06 08:10:00|3366.88|3366.88|3360.55|3360.55|3371.19|3371.19|3356.34|3356.34|0
1586160900000|2020-04-06 08:15:00|3361.53|3361.53|3358.11|3358.11|3363.07|3363.07|3351.54|3351.54|0
1586161200000|2020-04-06 08:20:00|3357.91|3357.91|3362.86|3362.86|3362.86|3362.86|3356.81|3356.81|0
1586161500000|2020-04-06 08:25:00|3362.08|3362.08|3358.69|3358.69|3365.33|3365.33|3349.08|3349.08|0
1586161800000|2020-04-06 08:30:00|3358.49|3358.49|3345.78|3345.78|3358.88|3358.88|3332.94|3332.94|0
1586162100000|2020-04-06 08:35:00|3343.24|3343.24|3332.04|3332.04|3343.83|3343.83|3329.2|3329.2|0
1586162400000|2020-04-06 08:40:00|3332.23|3332.23|3338.24|3338.24|3338.44|3338.44|3328.6|3328.6|0
1586162700000|2020-04-06 08:45:00|3338.29|3338.29|3337.74|3337.74|3347|3347|3335.56|3335.56|0
1586163000000|2020-04-06 08:50:00|3339.19|3339.19|3334.71|3334.71|3340.8|3340.8|3330.07|3330.07|0
1586163300000|2020-04-06 08:55:00|3334.13|3334.13|3342.54|3342.54|3347.85|3347.85|3332.89|3332.89|0
1586163600000|2020-04-06 09:00:00|3343.9|3343.9|3349.11|3349.11|3349.83|3349.83|3340.98|3340.98|0
1586163900000|2020-04-06 09:05:00|3350.47|3350.47|3343.8|3343.8|3350.47|3350.47|3338.93|3338.93|0
1586164200000|2020-04-06 09:10:00|3343.54|3343.54|3341|3341|3343.54|3343.54|3335.05|3335.05|0
1586164500000|2020-04-06 09:15:00|3341.73|3341.73|3346.16|3346.16|3347.41|3347.41|3339.36|3339.36|0
1586164800000|2020-04-06 09:20:00|3347.13|3347.13|3357.29|3357.29|3358.81|3358.81|3347.13|3347.13|0
1586165100000|2020-04-06 09:25:00|3358.07|3358.07|3348.29|3348.29|3362.34|3362.34|3348.29|3348.29|0
1586165400000|2020-04-06 09:30:00|3347.51|3347.51|3354.95|3354.95|3356.31|3356.31|3346.77|3346.77|0
1586165700000|2020-04-06 09:35:00|3355.34|3355.34|3355.63|3355.63|3358.93|3358.93|3353.04|3353.04|0
1586166000000|2020-04-06 09:40:00|3354.27|3354.27|3359.71|3359.71|3359.71|3359.71|3353.12|3353.12|0
1586166300000|2020-04-06 09:45:00|3360.1|3360.1|3359.18|3359.18|3362.43|3362.43|3356.17|3356.17|0
1586166600000|2020-04-06 09:50:00|3359.56|3359.56|3361|3361|3364.85|3364.85|3357.62|3357.62|0
1586166900000|2020-04-06 09:55:00|3360.8|3360.8|3355.3|3355.3|3362.45|3362.45|3355.22|3355.22|0
1586167200000|2020-04-06 10:00:00|3355.57|3355.57|3364.33|3364.33|3364.33|3364.33|3355.01|3355.01|0
1586167500000|2020-04-06 10:05:00|3365.05|3365.05|3357.67|3357.67|3365.74|3365.74|3357.67|3357.67|0
1586167800000|2020-04-06 10:10:00|3357.58|3357.58|3348.08|3348.08|3357.65|3357.65|3346.44|3346.44|0
1586168100000|2020-04-06 10:15:00|3348.8|3348.8|3359.65|3359.65|3361.04|3361.04|3347.89|3347.89|0
1586168400000|2020-04-06 10:20:00|3359.84|3359.84|3369.1|3369.1|3369.88|3369.88|3359.31|3359.31|0
1586168700000|2020-04-06 10:25:00|3369.82|3369.82|3369.46|3369.46|3372.29|3372.29|3367.21|3367.21|0
1586169000000|2020-04-06 10:30:00|3367.9|3367.9|3381.03|3381.03|3381.03|3381.03|3367.9|3367.9|0
1586169300000|2020-04-06 10:35:00|3380.44|3380.44|3379.73|3379.73|3384.2|3384.2|3378.62|3378.62|0
1586169600000|2020-04-06 10:40:00|3379.65|3379.65|3385.16|3385.16|3385.85|3385.85|3378.76|3378.76|0
1586169900000|2020-04-06 10:45:00|3384.57|3384.57|3381.74|3381.74|3384.97|3384.97|3380.77|3380.77|0
1586170200000|2020-04-06 10:50:00|3382.46|3382.46|3376.03|3376.03|3384.45|3384.45|3376.03|3376.03|0
1586170500000|2020-04-06 10:55:00|3375.84|3375.84|3371.96|3371.96|3376.03|3376.03|3365.28|3365.28|0
1586170800000|2020-04-06 11:00:00|3371.62|3371.62|3372.11|3372.11|3372.99|3372.99|3363.75|3363.75|0
1586171100000|2020-04-06 11:05:00|3372.84|3372.84|3377.03|3377.03|3377.03|3377.03|3369.89|3369.89|0
1586171400000|2020-04-06 11:10:00|3374.86|3374.86|3372.91|3372.91|3378.35|3378.35|3372.91|3372.91|0
1586171700000|2020-04-06 11:15:00|3373.3|3373.3|3374.67|3374.67|3376.12|3376.12|3372.98|3372.98|0
1586172000000|2020-04-06 11:20:00|3374.76|3374.76|3373.18|3373.18|3376.06|3376.06|3372.02|3372.02|0
1586172300000|2020-04-06 11:25:00|3372.99|3372.99|3374.76|3374.76|3374.76|3374.76|3370.38|3370.38|0
1586172600000|2020-04-06 11:30:00|3374.68|3374.68|3380.83|3380.83|3380.83|3380.83|3374.68|3374.68|0
1586172900000|2020-04-06 11:35:00|3380.64|3380.64|3378.42|3378.42|3381.57|3381.57|3378.05|3378.05|0
1586173200000|2020-04-06 11:40:00|3377.84|3377.84|3383.02|3383.02|3384.03|3384.03|3377.65|3377.65|0
1586173500000|2020-04-06 11:45:00|3383.74|3383.74|3382.94|3382.94|3384.62|3384.62|3380.53|3380.53|0
1586173800000|2020-04-06 11:50:00|3382.04|3382.04|3380.08|3380.08|3382.87|3382.87|3379.27|3379.27|0
1586174100000|2020-04-06 11:55:00|3380.26|3380.26|3377.27|3377.27|3381.49|3381.49|3376.25|3376.25|0
1586174400000|2020-04-06 12:00:00|3378|3378|3369.19|3369.19|3379.44|3379.44|3369.19|3369.19|0
1586174700000|2020-04-06 12:05:00|3369.46|3369.46|3373.67|3373.67|3373.67|3373.67|3367.69|3367.69|0
1586175000000|2020-04-06 12:10:00|3375.11|3375.11|3376.57|3376.57|3378.19|3378.19|3373.05|3373.05|0
1586175300000|2020-04-06 12:15:00|3376.38|3376.38|3374.98|3374.98|3378.85|3378.85|3373.73|3373.73|0
1586175600000|2020-04-06 12:20:00|3375.57|3375.57|3376.35|3376.35|3376.35|3376.35|3371.81|3371.81|0
1586175900000|2020-04-06 12:25:00|3376.55|3376.55|3364.63|3364.63|3376.55|3376.55|3364.46|3364.46|0
1586176200000|2020-04-06 12:30:00|3364.51|3364.51|3362.95|3362.95|3367.5|3367.5|3361.63|3361.63|0
1586176500000|2020-04-06 12:35:00|3363.73|3363.73|3361.07|3361.07|3363.92|3363.92|3358.18|3358.18|0
1586176800000|2020-04-06 12:40:00|3360.88|3360.88|3358.24|3358.24|3363.24|3363.24|3357.65|3357.65|0
1586177100000|2020-04-06 12:45:00|3358.96|3358.96|3367.86|3367.86|3368.84|3368.84|3357.99|3357.99|0
1586177400000|2020-04-06 12:50:00|3367.28|3367.28|3363.16|3363.16|3368.95|3368.95|3361.12|3361.12|0
1586177700000|2020-04-06 12:55:00|3362.57|3362.57|3357.7|3357.7|3365.76|3365.76|3357.7|3357.7|0
1586178000000|2020-04-06 13:00:00|3357.5|3357.5|3353.96|3353.96|3359.99|3359.99|3353.66|3353.66|0
1586178300000|2020-04-06 13:05:00|3353.78|3353.78|3348.46|3348.46|3357.63|3357.63|3348.38|3348.38|0
1586178600000|2020-04-06 13:10:00|3348.27|3348.27|3347.91|3347.91|3348.27|3348.27|3342.92|3342.92|0
1586178900000|2020-04-06 13:15:00|3348.64|3348.64|3365.28|3365.28|3366.71|3366.71|3348.64|3348.64|0
1586179200000|2020-04-06 13:20:00|3364.89|3364.89|3356.97|3356.97|3366.49|3366.49|3356.27|3356.27|0
1586179500000|2020-04-06 13:25:00|3357.56|3357.56|3359.43|3359.43|3362.4|3362.4|3357.47|3357.47|0
1586179800000|2020-04-06 13:30:00|3359.6|3359.6|3354.02|3354.02|3362.25|3362.25|3354.02|3354.02|0
1586180100000|2020-04-06 13:35:00|3354.75|3354.75|3361.36|3361.36|3364.31|3364.31|3354.75|3354.75|0
1586180400000|2020-04-06 13:40:00|3361.17|3361.17|3370.2|3370.2|3370.31|3370.31|3360.98|3360.98|0
1586180700000|2020-04-06 13:45:00|3370.38|3370.38|3375.68|3375.68|3377.24|3377.24|3370.18|3370.18|0
1586181000000|2020-04-06 13:50:00|3374.95|3374.95|3377.4|3377.4|3378.57|3378.57|3373.53|3373.53|0
1586181300000|2020-04-06 13:55:00|3377.67|3377.67|3373.76|3373.76|3377.67|3377.67|3371.28|3371.28|0
1586181600000|2020-04-06 14:00:00|3373.96|3373.96|3370.81|3370.81|3378.92|3378.92|3370.81|3370.81|0
1586181900000|2020-04-06 14:05:00|3370.08|3370.08|3365.32|3365.32|3372.49|3372.49|3363.01|3363.01|0
1586182200000|2020-04-06 14:10:00|3365.24|3365.24|3361.58|3361.58|3369.56|3369.56|3359.02|3359.02|0
1586182500000|2020-04-06 14:15:00|3361.7|3361.7|3369.02|3369.02|3370.47|3370.47|3361.7|3361.7|0
1586182800000|2020-04-06 14:20:00|3368.43|3368.43|3369.54|3369.54|3369.79|3369.79|3366.38|3366.38|0
1586183100000|2020-04-06 14:25:00|3369.72|3369.72|3374.05|3374.05|3376.64|3376.64|3366.71|3366.71|0
1586183400000|2020-04-06 14:30:00|3374.21|3374.21|3373.99|3373.99|3375.75|3375.75|3365.46|3365.46|0
1586183700000|2020-04-06 14:35:00|3373.82|3373.82|3373.54|3373.54|3374.66|3374.66|3370.97|3370.97|0
1586184000000|2020-04-06 14:40:00|3372.82|3372.82|3367.18|3367.18|3373.01|3373.01|3365.78|3365.78|0
1586184300000|2020-04-06 14:45:00|3367.9|3367.9|3365.68|3365.68|3371.33|3371.33|3365.42|3365.42|0
1586184600000|2020-04-06 14:50:00|3365.33|3365.33|3367.63|3367.63|3370.29|3370.29|3365.33|3365.33|0
1586184900000|2020-04-06 14:55:00|3366.91|3366.91|3372.3|3372.3|3372.65|3372.65|3365.82|3365.82|0
1586185200000|2020-04-06 15:00:00|3372.5|3372.5|3380.12|3380.12|3380.25|3380.25|3372.3|3372.3|0
1586185500000|2020-04-06 15:05:00|3380.07|3380.07|3370.89|3370.89|3381.49|3381.49|3370.47|3370.47|0
1586185800000|2020-04-06 15:10:00|3370.3|3370.3|3376.41|3376.41|3376.41|3376.41|3368.18|3368.18|0
1586186100000|2020-04-06 15:15:00|3377.07|3377.07|3386.11|3386.11|3386.85|3386.85|3377.07|3377.07|0
1586186400000|2020-04-06 15:20:00|3386.3|3386.3|3386.19|3386.19|3391.98|3391.98|3384.39|3384.39|0
1586186700000|2020-04-06 15:25:00|3386.11|3386.11|3394.22|3394.22|3395.81|3395.81|3384.08|3384.08|0
1586243700000|2020-04-07 07:15:00|3592.57|3592.57|3627.12|3627.12|3631.08|3631.08|3588.81|3588.81|0
1586244000000|2020-04-07 07:20:00|3623.75|3623.75|3627.45|3627.45|3635.22|3635.22|3617.94|3617.94|0
1586244300000|2020-04-07 07:25:00|3627.23|3627.23|3631.35|3631.35|3640.71|3640.71|3620.13|3620.13|0
1586244600000|2020-04-07 07:30:00|3630.55|3630.55|3636.16|3636.16|3641.98|3641.98|3618.77|3618.77|0
1586244900000|2020-04-07 07:35:00|3633.99|3633.99|3638.8|3638.8|3645.46|3645.46|3631.7|3631.7|0
1586245200000|2020-04-07 07:40:00|3640.17|3640.17|3641.13|3641.13|3650.39|3650.39|3633.74|3633.74|0
1586245500000|2020-04-07 07:45:00|3641.86|3641.86|3641.89|3641.89|3645.11|3645.11|3628.17|3628.17|0
1586245800000|2020-04-07 07:50:00|3642.28|3642.28|3634.28|3634.28|3644.54|3644.54|3630.92|3630.92|0
1586246100000|2020-04-07 07:55:00|3633.56|3633.56|3637.03|3637.03|3640.67|3640.67|3631.51|3631.51|0
1586246400000|2020-04-07 08:00:00|3635.28|3635.28|3632.46|3632.46|3635.28|3635.28|3623.59|3623.59|0
1586246700000|2020-04-07 08:05:00|3632.38|3632.38|3642.68|3642.68|3643.26|3643.26|3631.15|3631.15|0
1586247000000|2020-04-07 08:10:00|3642.5|3642.5|3641.01|3641.01|3652.2|3652.2|3640.79|3640.79|0
1586247300000|2020-04-07 08:15:00|3641.79|3641.79|3636.37|3636.37|3643.63|3643.63|3635.3|3635.3|0
1586247600000|2020-04-07 08:20:00|3637.35|3637.35|3632.61|3632.61|3639.96|3639.96|3626.57|3626.57|0
1586247900000|2020-04-07 08:25:00|3632.81|3632.81|3621.82|3621.82|3634.37|3634.37|3621.37|3621.37|0
1586248200000|2020-04-07 08:30:00|3621.97|3621.97|3606.54|3606.54|3622.85|3622.85|3604.38|3604.38|0
1586248500000|2020-04-07 08:35:00|3607.27|3607.27|3605|3605|3607.65|3607.65|3602.45|3602.45|0
1586248800000|2020-04-07 08:40:00|3604.42|3604.42|3615.19|3615.19|3619.56|3619.56|3604.22|3604.22|0
1586249100000|2020-04-07 08:45:00|3613.63|3613.63|3602.1|3602.1|3615.58|3615.58|3597.06|3597.06|0
1586249400000|2020-04-07 08:50:00|3602.34|3602.34|3587.1|3587.1|3603.58|3603.58|3586.71|3586.71|0
1586249700000|2020-04-07 08:55:00|3586.71|3586.71|3601.51|3601.51|3601.51|3601.51|3584.64|3584.64|0
1586250000000|2020-04-07 09:00:00|3601.32|3601.32|3603.95|3603.95|3606.15|3606.15|3596.06|3596.06|0
1586250300000|2020-04-07 09:05:00|3602.97|3602.97|3604.71|3604.71|3613.55|3613.55|3600.54|3600.54|0
1586250600000|2020-04-07 09:10:00|3605.3|3605.3|3608.42|3608.42|3615.26|3615.26|3604.6|3604.6|0
1586250900000|2020-04-07 09:15:00|3607.25|3607.25|3603.88|3603.88|3609.55|3609.55|3599.04|3599.04|0
1586251200000|2020-04-07 09:20:00|3603.82|3603.82|3609.49|3609.49|3610.27|3610.27|3600.42|3600.42|0
1586251500000|2020-04-07 09:25:00|3609.89|3609.89|3608.82|3608.82|3615.42|3615.42|3608.07|3608.07|0
1586251800000|2020-04-07 09:30:00|3608.09|3608.09|3608.14|3608.14|3610.47|3610.47|3602.08|3602.08|0
1586252100000|2020-04-07 09:35:00|3607.24|3607.24|3608|3608|3608|3608|3599.1|3599.1|0
1586252400000|2020-04-07 09:40:00|3607.28|3607.28|3604.95|3604.95|3607.85|3607.85|3602.01|3602.01|0
1586252700000|2020-04-07 09:45:00|3605.4|3605.4|3606.45|3606.45|3608.57|3608.57|3601.93|3601.93|0
1586253000000|2020-04-07 09:50:00|3606.23|3606.23|3600.22|3600.22|3606.23|3606.23|3592.92|3592.92|0
1586253300000|2020-04-07 09:55:00|3601|3601|3600.61|3600.61|3605.89|3605.89|3598.82|3598.82|0
1586253600000|2020-04-07 10:00:00|3600.3|3600.3|3605.85|3605.85|3608.28|3608.28|3599.59|3599.59|0
1586253900000|2020-04-07 10:05:00|3605.76|3605.76|3610.99|3610.99|3611.38|3611.38|3604.59|3604.59|0
1586254200000|2020-04-07 10:10:00|3611.43|3611.43|3615.27|3615.27|3617.19|3617.19|3606.78|3606.78|0
1586254500000|2020-04-07 10:15:00|3615.32|3615.32|3613.46|3613.46|3616.56|3616.56|3609.17|3609.17|0
1586254800000|2020-04-07 10:20:00|3613.65|3613.65|3610.96|3610.96|3615.92|3615.92|3608.64|3608.64|0
1586255100000|2020-04-07 10:25:00|3610.18|3610.18|3598.86|3598.86|3610.18|3610.18|3598.86|3598.86|0
1586255400000|2020-04-07 10:30:00|3598.14|3598.14|3602.94|3602.94|3603.22|3603.22|3598.14|3598.14|0
1586255700000|2020-04-07 10:35:00|3602.74|3602.74|3598.96|3598.96|3603.13|3603.13|3598.45|3598.45|0
1586256000000|2020-04-07 10:40:00|3599.15|3599.15|3605.43|3605.43|3605.43|3605.43|3594.8|3594.8|0
1586256300000|2020-04-07 10:45:00|3604.66|3604.66|3608.07|3608.07|3609.58|3609.58|3601.56|3601.56|0
1586256600000|2020-04-07 10:50:00|3608.46|3608.46|3607.62|3607.62|3614.69|3614.69|3607.46|3607.46|0
1586256900000|2020-04-07 10:55:00|3607.45|3607.45|3608.48|3608.48|3608.48|3608.48|3603.57|3603.57|0
1586257200000|2020-04-07 11:00:00|3613.55|3613.55|3610.3|3610.3|3613.55|3613.55|3602.39|3602.39|0
1586257500000|2020-04-07 11:05:00|3609.58|3609.58|3619.03|3619.03|3620.49|3620.49|3605.98|3605.98|0
1586257800000|2020-04-07 11:10:00|3619.22|3619.22|3626.1|3626.1|3626.55|3626.55|3619.22|3619.22|0
1586258100000|2020-04-07 11:15:00|3626.82|3626.82|3626.29|3626.29|3630.73|3630.73|3622.88|3622.88|0
1586258400000|2020-04-07 11:20:00|3625.9|3625.9|3632.65|3632.65|3632.83|3632.83|3625.46|3625.46|0
1586258700000|2020-04-07 11:25:00|3631.87|3631.87|3632.52|3632.52|3637.43|3637.43|3631.59|3631.59|0
1586259000000|2020-04-07 11:30:00|3633.3|3633.3|3622.46|3622.46|3634.71|3634.71|3621.17|3621.17|0
1586259300000|2020-04-07 11:35:00|3621.48|3621.48|3647.91|3647.91|3647.91|3647.91|3618.04|3618.04|0
1586259600000|2020-04-07 11:40:00|3646.74|3646.74|3642.25|3642.25|3647.46|3647.46|3636.87|3636.87|0
1586259900000|2020-04-07 11:45:00|3640.08|3640.08|3640.93|3640.93|3643.01|3643.01|3635.66|3635.66|0
1586260200000|2020-04-07 11:50:00|3641.65|3641.65|3636|3636|3641.65|3641.65|3634.72|3634.72|0
1586260500000|2020-04-07 11:55:00|3635.22|3635.22|3632.96|3632.96|3641.57|3641.57|3632.61|3632.61|0
1586260800000|2020-04-07 12:00:00|3632.82|3632.82|3633.6|3633.6|3634.67|3634.67|3627.43|3627.43|0
1586261100000|2020-04-07 12:05:00|3633.21|3633.21|3632.78|3632.78|3633.6|3633.6|3629.34|3629.34|0
1586261400000|2020-04-07 12:10:00|3632.95|3632.95|3620.97|3620.97|3633.04|3633.04|3618.8|3618.8|0
1586261700000|2020-04-07 12:15:00|3621.6|3621.6|3623.66|3623.66|3626.8|3626.8|3620.77|3620.77|0
1586262000000|2020-04-07 12:20:00|3623.86|3623.86|3614.85|3614.85|3623.86|3623.86|3613.32|3613.32|0
1586262300000|2020-04-07 12:25:00|3614.59|3614.59|3595.64|3595.64|3614.59|3614.59|3595.45|3595.45|0
1586262600000|2020-04-07 12:30:00|3595.84|3595.84|3614.23|3614.23|3614.23|3614.23|3595.84|3595.84|0
1586262900000|2020-04-07 12:35:00|3614.03|3614.03|3627.54|3627.54|3627.81|3627.81|3611.91|3611.91|0
1586263200000|2020-04-07 12:40:00|3628.27|3628.27|3639.26|3639.26|3639.26|3639.26|3627.48|3627.48|0
1586263500000|2020-04-07 12:45:00|3638.87|3638.87|3632.19|3632.19|3640.94|3640.94|3629.13|3629.13|0
1586263800000|2020-04-07 12:50:00|3632.38|3632.38|3629.42|3629.42|3636.52|3636.52|3629.42|3629.42|0
1586264100000|2020-04-07 12:55:00|3628.25|3628.25|3635.7|3635.7|3635.7|3635.7|3623.84|3623.84|0
1586264400000|2020-04-07 13:00:00|3634.25|3634.25|3625.94|3625.94|3636.21|3636.21|3625.94|3625.94|0
1586264700000|2020-04-07 13:05:00|3624.97|3624.97|3628.71|3628.71|3629.97|3629.97|3621.76|3621.76|0
1586265000000|2020-04-07 13:10:00|3628.9|3628.9|3634.91|3634.91|3634.91|3634.91|3623.99|3623.99|0
1586265300000|2020-04-07 13:15:00|3634.19|3634.19|3633.55|3633.55|3638.75|3638.75|3632.35|3632.35|0
1586265600000|2020-04-07 13:20:00|3633.73|3633.73|3631.88|3631.88|3635.21|3635.21|3628.55|3628.55|0
1586265900000|2020-04-07 13:25:00|3632.06|3632.06|3641.48|3641.48|3642.2|3642.2|3632.06|3632.06|0
1586266200000|2020-04-07 13:30:00|3640.7|3640.7|3636.4|3636.4|3645.5|3645.5|3630.34|3630.34|0
1586266500000|2020-04-07 13:35:00|3634.97|3634.97|3631.35|3631.35|3642.14|3642.14|3631.35|3631.35|0
1586266800000|2020-04-07 13:40:00|3631.55|3631.55|3629.62|3629.62|3635.43|3635.43|3623.66|3623.66|0
1586267100000|2020-04-07 13:45:00|3630.01|3630.01|3639.24|3639.24|3645.38|3645.38|3630.01|3630.01|0
1586267400000|2020-04-07 13:50:00|3639.43|3639.43|3651.21|3651.21|3651.93|3651.93|3636.18|3636.18|0
1586267700000|2020-04-07 13:55:00|3651.6|3651.6|3648.75|3648.75|3652.58|3652.58|3642.36|3642.36|0
1586268000000|2020-04-07 14:00:00|3650.92|3650.92|3641.26|3641.26|3651.2|3651.2|3636.98|3636.98|0
1586268300000|2020-04-07 14:05:00|3640.87|3640.87|3618.88|3618.88|3641.67|3641.67|3618.69|3618.69|0
1586268600000|2020-04-07 14:10:00|3618.49|3618.49|3596.47|3596.47|3619.27|3619.27|3588.32|3588.32|0
1586268900000|2020-04-07 14:15:00|3597.25|3597.25|3573.07|3573.07|3598.22|3598.22|3573.07|3573.07|0
1586269200000|2020-04-07 14:20:00|3574.43|3574.43|3562.12|3562.12|3578.05|3578.05|3561.66|3561.66|0
1586269500000|2020-04-07 14:25:00|3562.51|3562.51|3565.91|3565.91|3576.53|3576.53|3559.65|3559.65|0
1586269800000|2020-04-07 14:30:00|3563.96|3563.96|3566.88|3566.88|3568.69|3568.69|3556.98|3556.98|0
1586270100000|2020-04-07 14:35:00|3565.43|3565.43|3563.02|3563.02|3567.11|3567.11|3557.62|3557.62|0
1586270400000|2020-04-07 14:40:00|3563.6|3563.6|3560.66|3560.66|3567.75|3567.75|3555.76|3555.76|0
1586270700000|2020-04-07 14:45:00|3560.85|3560.85|3533.7|3533.7|3561.88|3561.88|3533.7|3533.7|0
1586271000000|2020-04-07 14:50:00|3534.09|3534.09|3512.21|3512.21|3535.45|3535.45|3510.04|3510.04|0
1586271300000|2020-04-07 14:55:00|3509.32|3509.32|3512.73|3512.73|3519.64|3519.64|3508.43|3508.43|0
1586271600000|2020-04-07 15:00:00|3512.89|3512.89|3503.53|3503.53|3515.18|3515.18|3497.94|3497.94|0
1586271900000|2020-04-07 15:05:00|3503.34|3503.34|3532.31|3532.31|3533.49|3533.49|3503.03|3503.03|0
1586272200000|2020-04-07 15:10:00|3532.78|3532.78|3535.2|3535.2|3537.62|3537.62|3525.93|3525.93|0
1586272500000|2020-04-07 15:15:00|3535.4|3535.4|3528.76|3528.76|3544.88|3544.88|3528.73|3528.73|0
1586272800000|2020-04-07 15:20:00|3528.38|3528.38|3532.22|3532.22|3532.22|3532.22|3518.06|3518.06|0
1586273100000|2020-04-07 15:25:00|3531.91|3531.91|3540.1|3540.1|3547.06|3547.06|3531.73|3531.73|0
1586330100000|2020-04-08 07:15:00|3462.45|3462.45|3474.83|3474.83|3475.29|3475.29|3460.6|3460.6|0
1586330400000|2020-04-08 07:20:00|3477.17|3477.17|3488.94|3488.94|3495.79|3495.79|3471.64|3471.64|0
1586330700000|2020-04-08 07:25:00|3488.22|3488.22|3492.02|3492.02|3504.21|3504.21|3484.06|3484.06|0
1586331000000|2020-04-08 07:30:00|3491.3|3491.3|3499.63|3499.63|3511.06|3511.06|3488.16|3488.16|0
1586331300000|2020-04-08 07:35:00|3497.29|3497.29|3513.32|3513.32|3513.32|3513.32|3491.21|3491.21|0
1586331600000|2020-04-08 07:40:00|3513.79|3513.79|3519.39|3519.39|3519.9|3519.9|3505.53|3505.53|0
1586331900000|2020-04-08 07:45:00|3521.14|3521.14|3520.33|3520.33|3527.86|3527.86|3514.71|3514.71|0
1586332200000|2020-04-08 07:50:00|3522.28|3522.28|3520.29|3520.29|3524.78|3524.78|3518.12|3518.12|0
1586332500000|2020-04-08 07:55:00|3517.56|3517.56|3519.65|3519.65|3520.09|3520.09|3512.45|3512.45|0
1586332800000|2020-04-08 08:00:00|3520.37|3520.37|3522.09|3522.09|3522.09|3522.09|3514.68|3514.68|0
1586333100000|2020-04-08 08:05:00|3522.17|3522.17|3525.74|3525.74|3528.06|3528.06|3516.12|3516.12|0
1586333400000|2020-04-08 08:10:00|3526.32|3526.32|3504.52|3504.52|3526.32|3526.32|3504.52|3504.52|0
1586333700000|2020-04-08 08:15:00|3504.72|3504.72|3480.74|3480.74|3508.25|3508.25|3478.29|3478.29|0
1586334000000|2020-04-08 08:20:00|3480.91|3480.91|3485.65|3485.65|3488.45|3488.45|3476.23|3476.23|0
1586334300000|2020-04-08 08:25:00|3485.78|3485.78|3471.63|3471.63|3487.03|3487.03|3471.63|3471.63|0
1586334600000|2020-04-08 08:30:00|3470.91|3470.91|3464.73|3464.73|3471.23|3471.23|3462.81|3462.81|0
1586334900000|2020-04-08 08:35:00|3464.15|3464.15|3466.69|3466.69|3466.69|3466.69|3454.86|3454.86|0
1586335200000|2020-04-08 08:40:00|3467.65|3467.65|3471.48|3471.48|3479.04|3479.04|3467.47|3467.47|0
1586335500000|2020-04-08 08:45:00|3471.22|3471.22|3481.63|3481.63|3486.68|3486.68|3471.22|3471.22|0
1586335800000|2020-04-08 08:50:00|3480.27|3480.27|3484.62|3484.62|3484.62|3484.62|3477.07|3477.07|0
1586336100000|2020-04-08 08:55:00|3485.7|3485.7|3475.29|3475.29|3485.7|3485.7|3475.29|3475.29|0
1586336400000|2020-04-08 09:00:00|3476.07|3476.07|3480.24|3480.24|3480.41|3480.41|3473.63|3473.63|0
1586336700000|2020-04-08 09:05:00|3480.41|3480.41|3474.69|3474.69|3481.89|3481.89|3474.69|3474.69|0
1586337000000|2020-04-08 09:10:00|3474.88|3474.88|3468.27|3468.27|3477.23|3477.23|3468.27|3468.27|0
1586337300000|2020-04-08 09:15:00|3468.07|3468.07|3459.42|3459.42|3468.48|3468.48|3456.73|3456.73|0
1586337600000|2020-04-08 09:20:00|3460|3460|3455|3455|3460.47|3460.47|3452.48|3452.48|0
1586337900000|2020-04-08 09:25:00|3453.55|3453.55|3467.62|3467.62|3469.19|3469.19|3450.61|3450.61|0
1586338200000|2020-04-08 09:30:00|3467.81|3467.81|3460.42|3460.42|3468.64|3468.64|3458.96|3458.96|0
1586338500000|2020-04-08 09:35:00|3460.25|3460.25|3461.84|3461.84|3465.68|3465.68|3458.69|3458.69|0
1586338800000|2020-04-08 09:40:00|3462.02|3462.02|3463.61|3463.61|3464.95|3464.95|3458.23|3458.23|0
1586339100000|2020-04-08 09:45:00|3465.17|3465.17|3473.69|3473.69|3475.2|3475.2|3465.17|3465.17|0
1586339400000|2020-04-08 09:50:00|3473.1|3473.1|3466.19|3466.19|3473.1|3473.1|3465.99|3465.99|0
1586339700000|2020-04-08 09:55:00|3466.28|3466.28|3476.4|3476.4|3476.66|3476.66|3465.54|3465.54|0
1586340000000|2020-04-08 10:00:00|3476.79|3476.79|3482.69|3482.69|3486.12|3486.12|3476.79|3476.79|0
1586340300000|2020-04-08 10:05:00|3481.97|3481.97|3482.82|3482.82|3484.65|3484.65|3481.47|3481.47|0
1586340600000|2020-04-08 10:10:00|3483.4|3483.4|3478.63|3478.63|3485.04|3485.04|3476.52|3476.52|0
1586340900000|2020-04-08 10:15:00|3478.79|3478.79|3487.65|3487.65|3488.08|3488.08|3478.79|3478.79|0
1586341200000|2020-04-08 10:20:00|3487.48|3487.48|3481.63|3481.63|3487.48|3487.48|3481.54|3481.54|0
1586341500000|2020-04-08 10:25:00|3481.86|3481.86|3479.52|3479.52|3481.86|3481.86|3477.87|3477.87|0
1586341800000|2020-04-08 10:30:00|3479.87|3479.87|3486.55|3486.55|3489.04|3489.04|3479.25|3479.25|0
1586342100000|2020-04-08 10:35:00|3487.28|3487.28|3485.67|3485.67|3488.2|3488.2|3485.04|3485.04|0
1586342400000|2020-04-08 10:40:00|3485.84|3485.84|3478.29|3478.29|3485.93|3485.93|3478.29|3478.29|0
1586342700000|2020-04-08 10:45:00|3477.9|3477.9|3482.29|3482.29|3483.79|3483.79|3477.73|3477.73|0
1586343000000|2020-04-08 10:50:00|3483.01|3483.01|3493.69|3493.69|3493.77|3493.77|3483.01|3483.01|0
1586343300000|2020-04-08 10:55:00|3493.62|3493.62|3504.79|3504.79|3504.79|3504.79|3493.5|3493.5|0
1586343600000|2020-04-08 11:00:00|3504.88|3504.88|3497.89|3497.89|3504.88|3504.88|3495.94|3495.94|0
1586343900000|2020-04-08 11:05:00|3497.7|3497.7|3504.01|3504.01|3504.01|3504.01|3497.35|3497.35|0
1586344200000|2020-04-08 11:10:00|3504.19|3504.19|3509.34|3509.34|3511.48|3511.48|3502.74|3502.74|0
1586344500000|2020-04-08 11:15:00|3509.43|3509.43|3506.79|3506.79|3513.57|3513.57|3506.79|3506.79|0
1586344800000|2020-04-08 11:20:00|3506.59|3506.59|3504.87|3504.87|3507.46|3507.46|3502.67|3502.67|0
1586345100000|2020-04-08 11:25:00|3505.65|3505.65|3502.6|3502.6|3505.89|3505.89|3501.71|3501.71|0
1586345400000|2020-04-08 11:30:00|3502.21|3502.21|3491.39|3491.39|3502.21|3502.21|3490.52|3490.52|0
1586345700000|2020-04-08 11:35:00|3492.84|3492.84|3498.97|3498.97|3501.56|3501.56|3489.64|3489.64|0
1586346000000|2020-04-08 11:40:00|3500.7|3500.7|3488.72|3488.72|3500.95|3500.95|3488.72|3488.72|0
1586346300000|2020-04-08 11:45:00|3488.52|3488.52|3489.78|3489.78|3490.81|3490.81|3485.07|3485.07|0
1586346600000|2020-04-08 11:50:00|3489.59|3489.59|3491.14|3491.14|3493.32|3493.32|3487.37|3487.37|0
1586346900000|2020-04-08 11:55:00|3491.05|3491.05|3497.63|3497.63|3498.8|3498.8|3490.33|3490.33|0
1586347200000|2020-04-08 12:00:00|3497.04|3497.04|3506.68|3506.68|3506.68|3506.68|3496.74|3496.74|0
1586347500000|2020-04-08 12:05:00|3507.65|3507.65|3516.48|3516.48|3516.75|3516.75|3507.65|3507.65|0
1586347800000|2020-04-08 12:10:00|3517.93|3517.93|3528.82|3528.82|3528.82|3528.82|3517.93|3517.93|0
1586348100000|2020-04-08 12:15:00|3528.09|3528.09|3520.68|3520.68|3528.09|3528.09|3520.48|3520.48|0
1586348400000|2020-04-08 12:20:00|3522.12|3522.12|3537.66|3537.66|3537.89|3537.89|3522.12|3522.12|0
1586348700000|2020-04-08 12:25:00|3537.31|3537.31|3533.42|3533.42|3539.33|3539.33|3533.42|3533.42|0
1586349000000|2020-04-08 12:30:00|3533.44|3533.44|3531.03|3531.03|3534.58|3534.58|3528.59|3528.59|0
1586349300000|2020-04-08 12:35:00|3530.45|3530.45|3529.29|3529.29|3532.88|3532.88|3523.05|3523.05|0
1586349600000|2020-04-08 12:40:00|3529.73|3529.73|3527.24|3527.24|3531.73|3531.73|3524.58|3524.58|0
1586349900000|2020-04-08 12:45:00|3527.5|3527.5|3527.19|3527.19|3528.73|3528.73|3524.68|3524.68|0
1586350200000|2020-04-08 12:50:00|3527|3527|3523.35|3523.35|3527|3527|3520.9|3520.9|0
1586350500000|2020-04-08 12:55:00|3522.76|3522.76|3534.31|3534.31|3534.31|3534.31|3522.76|3522.76|0
1586350800000|2020-04-08 13:00:00|3533.96|3533.96|3539.74|3539.74|3540.33|3540.33|3531.26|3531.26|0
1586351100000|2020-04-08 13:05:00|3539.94|3539.94|3539.96|3539.96|3547.74|3547.74|3538.23|3538.23|0
1586351400000|2020-04-08 13:10:00|3539.76|3539.76|3532.86|3532.86|3540.83|3540.83|3532.66|3532.66|0
1586351700000|2020-04-08 13:15:00|3533.64|3533.64|3542.89|3542.89|3547.08|3547.08|3533.64|3533.64|0
1586352000000|2020-04-08 13:20:00|3543.13|3543.13|3537.6|3537.6|3545.38|3545.38|3537.6|3537.6|0
1586352300000|2020-04-08 13:25:00|3538.32|3538.32|3535.75|3535.75|3541.46|3541.46|3534.3|3534.3|0
1586352600000|2020-04-08 13:30:00|3535.36|3535.36|3532.02|3532.02|3544.7|3544.7|3529.34|3529.34|0
1586352900000|2020-04-08 13:35:00|3531.93|3531.93|3523.9|3523.9|3534.22|3534.22|3523.9|3523.9|0
1586353200000|2020-04-08 13:40:00|3524.49|3524.49|3532.76|3532.76|3535.87|3535.87|3524.49|3524.49|0
1586353500000|2020-04-08 13:45:00|3533.24|3533.24|3523.49|3523.49|3535.15|3535.15|3523.49|3523.49|0
1586353800000|2020-04-08 13:50:00|3523.3|3523.3|3513.22|3513.22|3524.24|3524.24|3512.21|3512.21|0
1586354100000|2020-04-08 13:55:00|3513.61|3513.61|3498|3498|3514.51|3514.51|3498|3498|0
1586354400000|2020-04-08 14:00:00|3498.2|3498.2|3509.45|3509.45|3511.58|3511.58|3497.22|3497.22|0
1586354700000|2020-04-08 14:05:00|3509.65|3509.65|3499.62|3499.62|3512|3512|3497.5|3497.5|0
1586355000000|2020-04-08 14:10:00|3500.34|3500.34|3498.2|3498.2|3506.49|3506.49|3497.29|3497.29|0
1586355300000|2020-04-08 14:15:00|3498.29|3498.29|3501.03|3501.03|3505.95|3505.95|3493.75|3493.75|0
1586355600000|2020-04-08 14:20:00|3501.62|3501.62|3500.82|3500.82|3506.8|3506.8|3499.05|3499.05|0
1586355900000|2020-04-08 14:25:00|3500.93|3500.93|3508.68|3508.68|3509.88|3509.88|3499.89|3499.89|0
1586356200000|2020-04-08 14:30:00|3507.96|3507.96|3503.22|3503.22|3511.35|3511.35|3503.22|3503.22|0
1586356500000|2020-04-08 14:35:00|3503.42|3503.42|3497.49|3497.49|3507.92|3507.92|3496.83|3496.83|0
1586356800000|2020-04-08 14:40:00|3497.66|3497.66|3488.55|3488.55|3499.92|3499.92|3485.52|3485.52|0
1586357100000|2020-04-08 14:45:00|3488.72|3488.72|3503.76|3503.76|3506.85|3506.85|3488.72|3488.72|0
1586357400000|2020-04-08 14:50:00|3503.57|3503.57|3499.39|3499.39|3507.44|3507.44|3499|3499|0
1586357700000|2020-04-08 14:55:00|3499.59|3499.59|3507.02|3507.02|3507.42|3507.42|3497.77|3497.77|0
1586358000000|2020-04-08 15:00:00|3507.6|3507.6|3511.82|3511.82|3513.01|3513.01|3506.8|3506.8|0
1586358300000|2020-04-08 15:05:00|3512.21|3512.21|3513.02|3513.02|3516.47|3516.47|3505.06|3505.06|0
1586358600000|2020-04-08 15:10:00|3512.83|3512.83|3521.84|3521.84|3525.46|3525.46|3512.83|3512.83|0
1586358900000|2020-04-08 15:15:00|3521.77|3521.77|3513.8|3513.8|3522.03|3522.03|3512.69|3512.69|0
1586359200000|2020-04-08 15:20:00|3514.07|3514.07|3519.16|3519.16|3519.68|3519.68|3514.07|3514.07|0
1586359500000|2020-04-08 15:25:00|3519.24|3519.24|3525.72|3525.72|3530.15|3530.15|3518.02|3518.02|0
1586416500000|2020-04-09 07:15:00|3645.28|3645.28|3661.65|3661.65|3664.23|3664.23|3644.73|3644.73|0
1586416800000|2020-04-09 07:20:00|3662.44|3662.44|3664.22|3664.22|3669.16|3669.16|3661.69|3661.69|0
1586417100000|2020-04-09 07:25:00|3664.84|3664.84|3663.7|3663.7|3667.16|3667.16|3657.44|3657.44|0
1586417400000|2020-04-09 07:30:00|3664.09|3664.09|3665.63|3665.63|3666.89|3666.89|3656.93|3656.93|0
1586417700000|2020-04-09 07:35:00|3665.47|3665.47|3661.62|3661.62|3676.02|3676.02|3658.85|3658.85|0
1586418000000|2020-04-09 07:40:00|3661.7|3661.7|3666|3666|3668.48|3668.48|3660.75|3660.75|0
1586418300000|2020-04-09 07:45:00|3666.08|3666.08|3677.45|3677.45|3679.87|3679.87|3665.88|3665.88|0
1586418600000|2020-04-09 07:50:00|3677.01|3677.01|3671.34|3671.34|3677.24|3677.24|3670.2|3670.2|0
1586418900000|2020-04-09 07:55:00|3671.65|3671.65|3673.16|3673.16|3677.56|3677.56|3668.49|3668.49|0
1586419200000|2020-04-09 08:00:00|3672.43|3672.43|3659.65|3659.65|3677.14|3677.14|3658.24|3658.24|0
1586419500000|2020-04-09 08:05:00|3660.63|3660.63|3667.12|3667.12|3668.4|3668.4|3660.51|3660.51|0
1586419800000|2020-04-09 08:10:00|3666.51|3666.51|3663.66|3663.66|3666.51|3666.51|3655.72|3655.72|0
1586420100000|2020-04-09 08:15:00|3663.57|3663.57|3670.59|3670.59|3671.74|3671.74|3659.12|3659.12|0
1586420400000|2020-04-09 08:20:00|3670.78|3670.78|3673.95|3673.95|3678.28|3678.28|3670.37|3670.37|0
1586420700000|2020-04-09 08:25:00|3672.59|3672.59|3659.98|3659.98|3672.59|3672.59|3659.64|3659.64|0
1586421000000|2020-04-09 08:30:00|3659.26|3659.26|3661.87|3661.87|3661.87|3661.87|3654.2|3654.2|0
1586421300000|2020-04-09 08:35:00|3661.7|3661.7|3636.27|3636.27|3662.69|3662.69|3634.77|3634.77|0
1586421600000|2020-04-09 08:40:00|3636.58|3636.58|3641.31|3641.31|3645.22|3645.22|3636.58|3636.58|0
1586421900000|2020-04-09 08:45:00|3641.05|3641.05|3640.5|3640.5|3647.52|3647.52|3639.05|3639.05|0
1586422200000|2020-04-09 08:50:00|3639.14|3639.14|3624.3|3624.3|3639.47|3639.47|3624.3|3624.3|0
1586422500000|2020-04-09 08:55:00|3624.47|3624.47|3612.59|3612.59|3624.59|3624.59|3610.84|3610.84|0
1586422800000|2020-04-09 09:00:00|3612.02|3612.02|3612.83|3612.83|3616.97|3616.97|3610.72|3610.72|0
1586423100000|2020-04-09 09:05:00|3613.14|3613.14|3610.67|3610.67|3614.18|3614.18|3606.11|3606.11|0
1586423400000|2020-04-09 09:10:00|3612.68|3612.68|3600.84|3600.84|3615.62|3615.62|3598.27|3598.27|0
1586423700000|2020-04-09 09:15:00|3600.5|3600.5|3584.44|3584.44|3604.74|3604.74|3583.57|3583.57|0
1586424000000|2020-04-09 09:20:00|3584.24|3584.24|3582.62|3582.62|3584.63|3584.63|3577.14|3577.14|0
1586424300000|2020-04-09 09:25:00|3582.89|3582.89|3593.28|3593.28|3593.28|3593.28|3582.63|3582.63|0
1586424600000|2020-04-09 09:30:00|3593.45|3593.45|3594.37|3594.37|3600.17|3600.17|3592.73|3592.73|0
1586424900000|2020-04-09 09:35:00|3594.17|3594.17|3584.43|3584.43|3594.17|3594.17|3581.11|3581.11|0
1586425200000|2020-04-09 09:40:00|3585.16|3585.16|3595.72|3595.72|3597.89|3597.89|3585.16|3585.16|0
1586425500000|2020-04-09 09:45:00|3595.7|3595.7|3596.71|3596.71|3604.9|3604.9|3591.58|3591.58|0
1586425800000|2020-04-09 09:50:00|3593.39|3593.39|3590.57|3590.57|3597.53|3597.53|3590.57|3590.57|0
1586426100000|2020-04-09 09:55:00|3590.49|3590.49|3581.12|3581.12|3590.49|3590.49|3578.74|3578.74|0
1586426400000|2020-04-09 10:00:00|3580.5|3580.5|3590.65|3590.65|3590.65|3590.65|3575.16|3575.16|0
1586426700000|2020-04-09 10:05:00|3590.78|3590.78|3596.44|3596.44|3598.97|3598.97|3590.78|3590.78|0
1586427000000|2020-04-09 10:10:00|3597.05|3597.05|3601.46|3601.46|3603.45|3603.45|3597.05|3597.05|0
1586427300000|2020-04-09 10:15:00|3601.98|3601.98|3601.82|3601.82|3605.36|3605.36|3601.49|3601.49|0
1586427600000|2020-04-09 10:20:00|3601.91|3601.91|3598.8|3598.8|3603.56|3603.56|3596.81|3596.81|0
1586427900000|2020-04-09 10:25:00|3596.63|3596.63|3598.57|3598.57|3601.31|3601.31|3595.68|3595.68|0
1586428200000|2020-04-09 10:30:00|3600.02|3600.02|3597.09|3597.09|3600.51|3600.51|3597.09|3597.09|0
1586428500000|2020-04-09 10:35:00|3596.85|3596.85|3603.14|3603.14|3603.87|3603.87|3596.85|3596.85|0
1586428800000|2020-04-09 10:40:00|3603.92|3603.92|3604.16|3604.16|3605.98|3605.98|3599.48|3599.48|0
1586429100000|2020-04-09 10:45:00|3604.36|3604.36|3606.06|3606.06|3610.34|3610.34|3601.15|3601.15|0
1586429400000|2020-04-09 10:50:00|3606.24|3606.24|3609.66|3609.66|3612.37|3612.37|3606.24|3606.24|0
1586429700000|2020-04-09 10:55:00|3609.31|3609.31|3622.92|3622.92|3622.92|3622.92|3608.69|3608.69|0
1586430000000|2020-04-09 11:00:00|3620.99|3620.99|3618.47|3618.47|3626.95|3626.95|3618.47|3618.47|0
1586430300000|2020-04-09 11:05:00|3617.86|3617.86|3624.07|3624.07|3625.58|3625.58|3614.84|3614.84|0
1586430600000|2020-04-09 11:10:00|3622.62|3622.62|3631.32|3631.32|3632.53|3632.53|3622.62|3622.62|0
1586430900000|2020-04-09 11:15:00|3631.71|3631.71|3634.42|3634.42|3637.69|3637.69|3630.65|3630.65|0
1586431200000|2020-04-09 11:20:00|3633.17|3633.17|3626.19|3626.19|3635.13|3635.13|3626.19|3626.19|0
1586431500000|2020-04-09 11:25:00|3626.97|3626.97|3615.43|3615.43|3626.97|3626.97|3615.43|3615.43|0
1586431800000|2020-04-09 11:30:00|3614.67|3614.67|3620.9|3620.9|3621.62|3621.62|3613.19|3613.19|0
1586432100000|2020-04-09 11:35:00|3620.17|3620.17|3621.96|3621.96|3626.28|3626.28|3620.01|3620.01|0
1586432400000|2020-04-09 11:40:00|3621.89|3621.89|3611.11|3611.11|3621.89|3621.89|3611.11|3611.11|0
1586432700000|2020-04-09 11:45:00|3610.53|3610.53|3618.85|3618.85|3619.57|3619.57|3609.37|3609.37|0
1586433000000|2020-04-09 11:50:00|3618.76|3618.76|3618.88|3618.88|3618.88|3618.88|3614.45|3614.45|0
1586433300000|2020-04-09 11:55:00|3619.46|3619.46|3615.47|3615.47|3621.43|3621.43|3615.47|3615.47|0
1586433600000|2020-04-09 12:00:00|3615.7|3615.7|3604.87|3604.87|3616.27|3616.27|3604.09|3604.09|0
1586433900000|2020-04-09 12:05:00|3604.09|3604.09|3604.72|3604.72|3604.92|3604.92|3602.62|3602.62|0
1586434200000|2020-04-09 12:10:00|3604.46|3604.46|3608.81|3608.81|3610.61|3610.61|3602.18|3602.18|0
1586434500000|2020-04-09 12:15:00|3609.54|3609.54|3601.93|3601.93|3610.35|3610.35|3600.88|3600.88|0
1586434800000|2020-04-09 12:20:00|3603.1|3603.1|3607.24|3607.24|3611.39|3611.39|3603.1|3603.1|0
1586435100000|2020-04-09 12:25:00|3607.97|3607.97|3609.66|3609.66|3610.85|3610.85|3603.02|3603.02|0
1586435400000|2020-04-09 12:30:00|3610.44|3610.44|3621.8|3621.8|3623.42|3623.42|3610.27|3610.27|0
1586435700000|2020-04-09 12:35:00|3621.97|3621.97|3607.68|3607.68|3622.06|3622.06|3607.68|3607.68|0
1586436000000|2020-04-09 12:40:00|3607.29|3607.29|3615.6|3615.6|3615.6|3615.6|3603.3|3603.3|0
1586436300000|2020-04-09 12:45:00|3616.32|3616.32|3627.07|3627.07|3627.07|3627.07|3616.32|3616.32|0
1586436600000|2020-04-09 12:50:00|3628.44|3628.44|3631.68|3631.68|3634.14|3634.14|3627.04|3627.04|0
1586436900000|2020-04-09 12:55:00|3631.78|3631.78|3636.36|3636.36|3637.51|3637.51|3627.09|3627.09|0
1586437200000|2020-04-09 13:00:00|3636.55|3636.55|3637.17|3637.17|3640.03|3640.03|3634.24|3634.24|0
1586437500000|2020-04-09 13:05:00|3637.89|3637.89|3655.03|3655.03|3655.03|3655.03|3635.2|3635.2|0
1586437800000|2020-04-09 13:10:00|3654.94|3654.94|3651.58|3651.58|3657.67|3657.67|3651.58|3651.58|0
1586438100000|2020-04-09 13:15:00|3651.67|3651.67|3644.6|3644.6|3653|3653|3643.43|3643.43|0
1586438400000|2020-04-09 13:20:00|3644.99|3644.99|3644.79|3644.79|3653.13|3653.13|3644.17|3644.17|0
1586438700000|2020-04-09 13:25:00|3643.62|3643.62|3636.14|3636.14|3643.73|3643.73|3635.34|3635.34|0
1586439000000|2020-04-09 13:30:00|3635.41|3635.41|3640.32|3640.32|3643.53|3643.53|3628.58|3628.58|0
1586439300000|2020-04-09 13:35:00|3641.1|3641.1|3649.65|3649.65|3653.9|3653.9|3638.83|3638.83|0
1586439600000|2020-04-09 13:40:00|3650.82|3650.82|3656.89|3656.89|3658.11|3658.11|3648.45|3648.45|0
1586439900000|2020-04-09 13:45:00|3656.38|3656.38|3665.69|3665.69|3669.39|3669.39|3656.38|3656.38|0
1586440200000|2020-04-09 13:50:00|3664.24|3664.24|3670.82|3670.82|3671.21|3671.21|3655.07|3655.07|0
1586440500000|2020-04-09 13:55:00|3670.63|3670.63|3675.23|3675.23|3676.73|3676.73|3665.53|3665.53|0
1586440800000|2020-04-09 14:00:00|3673.06|3673.06|3676.9|3676.9|3682.83|3682.83|3667.57|3667.57|0
1586441100000|2020-04-09 14:05:00|3676.46|3676.46|3661.75|3661.75|3677.21|3677.21|3661.24|3661.24|0
1586441400000|2020-04-09 14:10:00|3662.01|3662.01|3666.58|3666.58|3668.44|3668.44|3658.23|3658.23|0
1586441700000|2020-04-09 14:15:00|3665.86|3665.86|3650.93|3650.93|3667.42|3667.42|3647.76|3647.76|0
1586442000000|2020-04-09 14:20:00|3650.35|3650.35|3646.63|3646.63|3653.65|3653.65|3646.32|3646.32|0
1586442300000|2020-04-09 14:25:00|3645.66|3645.66|3655.42|3655.42|3656.28|3656.28|3643.31|3643.31|0
1586442600000|2020-04-09 14:30:00|3655.33|3655.33|3661.04|3661.04|3661.04|3661.04|3647.19|3647.19|0
1586442900000|2020-04-09 14:35:00|3660.65|3660.65|3668.42|3668.42|3669.4|3669.4|3657.89|3657.89|0
1586443200000|2020-04-09 14:40:00|3667.7|3667.7|3668.12|3668.12|3668.51|3668.51|3661.41|3661.41|0
1586443500000|2020-04-09 14:45:00|3668.31|3668.31|3667.49|3667.49|3674.7|3674.7|3667.49|3667.49|0
1586443800000|2020-04-09 14:50:00|3666.77|3666.77|3653.04|3653.04|3666.77|3666.77|3653.04|3653.04|0
1586444100000|2020-04-09 14:55:00|3653.15|3653.15|3668.03|3668.03|3669.03|3669.03|3652.04|3652.04|0
1586444400000|2020-04-09 15:00:00|3667.25|3667.25|3655.33|3655.33|3667.8|3667.8|3652.85|3652.85|0
1586444700000|2020-04-09 15:05:00|3655.16|3655.16|3654.86|3654.86|3657.33|3657.33|3646.58|3646.58|0
1586445000000|2020-04-09 15:10:00|3655.09|3655.09|3651.48|3651.48|3657.89|3657.89|3648.95|3648.95|0
1586445300000|2020-04-09 15:15:00|3651.28|3651.28|3646.48|3646.48|3651.66|3651.66|3643.39|3643.39|0
1586445600000|2020-04-09 15:20:00|3646.87|3646.87|3643.21|3643.21|3654.25|3654.25|3643.21|3643.21|0
1586445900000|2020-04-09 15:25:00|3642.49|3642.49|3656.17|3656.17|3658.26|3658.26|3638.87|3638.87|0
1586848500000|2020-04-14 07:15:00|3583.98|3583.98|3576.56|3576.56|3589.89|3589.89|3573.87|3573.87|0
1586848800000|2020-04-14 07:20:00|3573.67|3573.67|3565.07|3565.07|3577.61|3577.61|3563.9|3563.9|0
1586849100000|2020-04-14 07:25:00|3565.65|3565.65|3549.84|3549.84|3566.88|3566.88|3538.85|3538.85|0
1586849400000|2020-04-14 07:30:00|3551.99|3551.99|3582.91|3582.91|3590.07|3590.07|3549.96|3549.96|0
1586849700000|2020-04-14 07:35:00|3584.17|3584.17|3594.44|3594.44|3603.15|3603.15|3584.17|3584.17|0
1586850000000|2020-04-14 07:40:00|3595.17|3595.17|3591.28|3591.28|3601.48|3601.48|3590.55|3590.55|0
1586850300000|2020-04-14 07:45:00|3592.72|3592.72|3604.21|3604.21|3609.29|3609.29|3591.75|3591.75|0
1586850600000|2020-04-14 07:50:00|3603.04|3603.04|3589.38|3589.38|3607.82|3607.82|3589.26|3589.26|0
1586850900000|2020-04-14 07:55:00|3588.92|3588.92|3582.48|3582.48|3590.26|3590.26|3577.67|3577.67|0
1586851200000|2020-04-14 08:00:00|3582.31|3582.31|3593.54|3593.54|3595.71|3595.71|3579.23|3579.23|0
1586851500000|2020-04-14 08:05:00|3592.82|3592.82|3596.22|3596.22|3596.95|3596.95|3589.27|3589.27|0
1586851800000|2020-04-14 08:10:00|3595.7|3595.7|3598.91|3598.91|3605.08|3605.08|3591.36|3591.36|0
1586852100000|2020-04-14 08:15:00|3600.86|3600.86|3601.24|3601.24|3602.74|3602.74|3598.23|3598.23|0
1586852400000|2020-04-14 08:20:00|3601.41|3601.41|3586.67|3586.67|3601.41|3601.41|3577.6|3577.6|0
1586852700000|2020-04-14 08:25:00|3585.94|3585.94|3583.96|3583.96|3590.76|3590.76|3583.76|3583.76|0
1586853000000|2020-04-14 08:30:00|3583.37|3583.37|3592.07|3592.07|3592.59|3592.59|3583.37|3583.37|0
1586853300000|2020-04-14 08:35:00|3591.56|3591.56|3582.96|3582.96|3592.5|3592.5|3582.96|3582.96|0
1586853600000|2020-04-14 08:40:00|3583.68|3583.68|3592.85|3592.85|3595.56|3595.56|3582.96|3582.96|0
1586853900000|2020-04-14 08:45:00|3593.44|3593.44|3590.34|3590.34|3597.51|3597.51|3590.03|3590.03|0
1586854200000|2020-04-14 08:50:00|3588.89|3588.89|3577.32|3577.32|3588.89|3588.89|3577.32|3577.32|0
1586854500000|2020-04-14 08:55:00|3577.71|3577.71|3582.23|3582.23|3582.25|3582.25|3576.44|3576.44|0
1586854800000|2020-04-14 09:00:00|3582.95|3582.95|3589.41|3589.41|3593.73|3593.73|3582.95|3582.95|0
1586855100000|2020-04-14 09:05:00|3589.21|3589.21|3595.96|3595.96|3595.96|3595.96|3589.21|3589.21|0
1586855400000|2020-04-14 09:10:00|3594.99|3594.99|3597.1|3597.1|3597.99|3597.99|3594.23|3594.23|0
1586855700000|2020-04-14 09:15:00|3597.29|3597.29|3610.56|3610.56|3611.25|3611.25|3597.29|3597.29|0
1586856000000|2020-04-14 09:20:00|3610.17|3610.17|3603.26|3603.26|3611.36|3611.36|3603.26|3603.26|0
1586856300000|2020-04-14 09:25:00|3603.45|3603.45|3603.13|3603.13|3603.45|3603.45|3599.96|3599.96|0
1586856600000|2020-04-14 09:30:00|3603.52|3603.52|3596.83|3596.83|3608.26|3608.26|3594.69|3594.69|0
1586856900000|2020-04-14 09:35:00|3596.61|3596.61|3598.11|3598.11|3598.76|3598.76|3595.42|3595.42|0
1586857200000|2020-04-14 09:40:00|3597.33|3597.33|3593.58|3593.58|3597.53|3597.53|3592.94|3592.94|0
1586857500000|2020-04-14 09:45:00|3593.42|3593.42|3596.72|3596.72|3599.53|3599.53|3592.01|3592.01|0
1586857800000|2020-04-14 09:50:00|3597.45|3597.45|3604.47|3604.47|3608.46|3608.46|3597.45|3597.45|0
1586858100000|2020-04-14 09:55:00|3603.89|3603.89|3602.7|3602.7|3603.89|3603.89|3599.35|3599.35|0
1586858400000|2020-04-14 10:00:00|3604.15|3604.15|3605.81|3605.81|3606.49|3606.49|3604.15|3604.15|0
1586858700000|2020-04-14 10:05:00|3604.36|3604.36|3598.6|3598.6|3604.36|3604.36|3597.66|3597.66|0
1586859000000|2020-04-14 10:10:00|3599.33|3599.33|3591.56|3591.56|3599.33|3599.33|3591.56|3591.56|0
1586859300000|2020-04-14 10:15:00|3591.75|3591.75|3588.72|3588.72|3594.22|3594.22|3588.13|3588.13|0
1586859600000|2020-04-14 10:20:00|3588.13|3588.13|3594.81|3594.81|3594.81|3594.81|3587.56|3587.56|0
1586859900000|2020-04-14 10:25:00|3595.12|3595.12|3594.8|3594.8|3596.16|3596.16|3590.23|3590.23|0
1586860200000|2020-04-14 10:30:00|3594.99|3594.99|3588.18|3588.18|3595.19|3595.19|3588.18|3588.18|0
1586860500000|2020-04-14 10:35:00|3588.9|3588.9|3586.14|3586.14|3588.9|3588.9|3583.19|3583.19|0
1586860800000|2020-04-14 10:40:00|3586.11|3586.11|3581.76|3581.76|3586.74|3586.74|3581.7|3581.7|0
1586861100000|2020-04-14 10:45:00|3581.93|3581.93|3578.2|3578.2|3581.93|3581.93|3576.42|3576.42|0
1586861400000|2020-04-14 10:50:00|3577.81|3577.81|3588.65|3588.65|3588.65|3588.65|3577.81|3577.81|0
1586861700000|2020-04-14 10:55:00|3589.62|3589.62|3597.84|3597.84|3598.18|3598.18|3588.75|3588.75|0
1586862000000|2020-04-14 11:00:00|3596.39|3596.39|3602.62|3602.62|3602.62|3602.62|3594.48|3594.48|0
1586862300000|2020-04-14 11:05:00|3602.88|3602.88|3595.07|3595.07|3602.97|3602.97|3594.66|3594.66|0
1586862600000|2020-04-14 11:10:00|3595.24|3595.24|3582.34|3582.34|3595.47|3595.47|3582.34|3582.34|0
1586862900000|2020-04-14 11:15:00|3581.61|3581.61|3588.12|3588.12|3589.5|3589.5|3579.62|3579.62|0
1586863200000|2020-04-14 11:20:00|3587.16|3587.16|3584.01|3584.01|3588|3588|3578.77|3578.77|0
1586863500000|2020-04-14 11:25:00|3581.84|3581.84|3582.12|3582.12|3584.17|3584.17|3580.1|3580.1|0
1586863800000|2020-04-14 11:30:00|3582.38|3582.38|3590.98|3590.98|3592.39|3592.39|3579.78|3579.78|0
1586864100000|2020-04-14 11:35:00|3590.25|3590.25|3588.21|3588.21|3596.43|3596.43|3588.21|3588.21|0
1586864400000|2020-04-14 11:40:00|3587.07|3587.07|3592.85|3592.85|3592.92|3592.92|3587.07|3587.07|0
1586864700000|2020-04-14 11:45:00|3593.57|3593.57|3595.61|3595.61|3597.61|3597.61|3592.96|3592.96|0
1586865000000|2020-04-14 11:50:00|3596.14|3596.14|3600.64|3600.64|3600.64|3600.64|3595.34|3595.34|0
1586865300000|2020-04-14 11:55:00|3600.11|3600.11|3596.83|3596.83|3600.11|3600.11|3591.57|3591.57|0
1586865600000|2020-04-14 12:00:00|3596.64|3596.64|3592.74|3592.74|3599.48|3599.48|3592.74|3592.74|0
1586865900000|2020-04-14 12:05:00|3592.93|3592.93|3587.69|3587.69|3593.94|3593.94|3587.5|3587.5|0
1586866200000|2020-04-14 12:10:00|3586.25|3586.25|3587.48|3587.48|3587.51|3587.51|3579.27|3579.27|0
1586866500000|2020-04-14 12:15:00|3587.31|3587.31|3598.39|3598.39|3601.75|3601.75|3586.08|3586.08|0
1586866800000|2020-04-14 12:20:00|3598.48|3598.48|3579.58|3579.58|3598.65|3598.65|3579.58|3579.58|0
1586867100000|2020-04-14 12:25:00|3579.19|3579.19|3579.67|3579.67|3579.67|3579.67|3575.13|3575.13|0
1586867400000|2020-04-14 12:30:00|3578.95|3578.95|3574.95|3574.95|3579.14|3579.14|3572.86|3572.86|0
1586867700000|2020-04-14 12:35:00|3574.76|3574.76|3567.96|3567.96|3574.76|3574.76|3566.41|3566.41|0
1586868000000|2020-04-14 12:40:00|3567.57|3567.57|3564.8|3564.8|3567.57|3567.57|3562.53|3562.53|0
1586868300000|2020-04-14 12:45:00|3564.99|3564.99|3569.72|3569.72|3570.99|3570.99|3562.73|3562.73|0
1586868600000|2020-04-14 12:50:00|3569.99|3569.99|3570.3|3570.3|3573.88|3573.88|3569.81|3569.81|0
1586868900000|2020-04-14 12:55:00|3569.52|3569.52|3556.74|3556.74|3571.06|3571.06|3556.02|3556.02|0
1586869200000|2020-04-14 13:00:00|3557.47|3557.47|3566.08|3566.08|3572.38|3572.38|3557.47|3557.47|0
1586869500000|2020-04-14 13:05:00|3567.53|3567.53|3572.83|3572.83|3575.86|3575.86|3566.56|3566.56|0
1586869800000|2020-04-14 13:10:00|3572.24|3572.24|3582.88|3582.88|3582.88|3582.88|3570.71|3570.71|0
1586870100000|2020-04-14 13:15:00|3581.44|3581.44|3580.77|3580.77|3581.86|3581.86|3578.44|3578.44|0
1586870400000|2020-04-14 13:20:00|3580.18|3580.18|3578.52|3578.52|3582.56|3582.56|3577.18|3577.18|0
1586870700000|2020-04-14 13:25:00|3578.91|3578.91|3576.51|3576.51|3582.33|3582.33|3576.32|3576.32|0
1586871000000|2020-04-14 13:30:00|3576.9|3576.9|3581.43|3581.43|3581.52|3581.52|3568.77|3568.77|0
1586871300000|2020-04-14 13:35:00|3581.81|3581.81|3585.25|3585.25|3591.7|3591.7|3581.81|3581.81|0
1586871600000|2020-04-14 13:40:00|3584.94|3584.94|3588.07|3588.07|3588.07|3588.07|3578.42|3578.42|0
1586871900000|2020-04-14 13:45:00|3588.52|3588.52|3603.32|3603.32|3603.66|3603.66|3587.76|3587.76|0
1586872200000|2020-04-14 13:50:00|3603.5|3603.5|3613.74|3613.74|3620.59|3620.59|3603.5|3603.5|0
1586872500000|2020-04-14 13:55:00|3612.77|3612.77|3593.34|3593.34|3613.31|3613.31|3593.12|3593.12|0
1586872800000|2020-04-14 14:00:00|3593.69|3593.69|3591.5|3591.5|3600.19|3600.19|3590.12|3590.12|0
1586873100000|2020-04-14 14:05:00|3590.05|3590.05|3590.67|3590.67|3590.85|3590.85|3584.06|3584.06|0
1586873400000|2020-04-14 14:10:00|3590.58|3590.58|3598.28|3598.28|3603.21|3603.21|3590.5|3590.5|0
1586873700000|2020-04-14 14:15:00|3599.2|3599.2|3608.97|3608.97|3612.58|3612.58|3599.2|3599.2|0
1586874000000|2020-04-14 14:20:00|3608.25|3608.25|3615.01|3615.01|3615.32|3615.32|3608.08|3608.08|0
1586874300000|2020-04-14 14:25:00|3615.19|3615.19|3613.47|3613.47|3615.34|3615.34|3607.8|3607.8|0
1586874600000|2020-04-14 14:30:00|3613.63|3613.63|3598.84|3598.84|3615.07|3615.07|3597.4|3597.4|0
1586874900000|2020-04-14 14:35:00|3598.61|3598.61|3597.13|3597.13|3602.71|3602.71|3596.93|3596.93|0
1586875200000|2020-04-14 14:40:00|3596.97|3596.97|3605.28|3605.28|3606.06|3606.06|3594.17|3594.17|0
1586875500000|2020-04-14 14:45:00|3605.87|3605.87|3590.78|3590.78|3605.87|3605.87|3590.19|3590.19|0
1586875800000|2020-04-14 14:50:00|3591.5|3591.5|3592.05|3592.05|3596.5|3596.5|3588.52|3588.52|0
1586876100000|2020-04-14 14:55:00|3592.23|3592.23|3584.35|3584.35|3594.07|3594.07|3584.35|3584.35|0
1586876400000|2020-04-14 15:00:00|3584.14|3584.14|3583.87|3583.87|3588.78|3588.78|3583.44|3583.44|0
1586876700000|2020-04-14 15:05:00|3583.71|3583.71|3583.63|3583.63|3584.55|3584.55|3578.26|3578.26|0
1586877000000|2020-04-14 15:10:00|3583.78|3583.78|3576.5|3576.5|3586.8|3586.8|3575.41|3575.41|0
1586877300000|2020-04-14 15:15:00|3577.23|3577.23|3575.09|3575.09|3581.08|3581.08|3574.9|3574.9|0
1586877600000|2020-04-14 15:20:00|3575.82|3575.82|3587.39|3587.39|3587.62|3587.62|3575.53|3575.53|0
1586877900000|2020-04-14 15:25:00|3587.57|3587.57|3582.76|3582.76|3591.46|3591.46|3577.29|3577.29|0
1586934900000|2020-04-15 07:15:00|3550.77|3550.77|3545.91|3545.91|3553.26|3553.26|3545.91|3545.91|0
1586935200000|2020-04-15 07:20:00|3545.12|3545.12|3523.84|3523.84|3545.12|3545.12|3523.65|3523.65|0
1586935500000|2020-04-15 07:25:00|3523.65|3523.65|3531.47|3531.47|3533.04|3533.04|3521.99|3521.99|0
1586935800000|2020-04-15 07:30:00|3530.75|3530.75|3531.57|3531.57|3533.99|3533.99|3523.71|3523.71|0
1586936100000|2020-04-15 07:35:00|3532.35|3532.35|3519.17|3519.17|3532.35|3532.35|3517.66|3517.66|0
1586936400000|2020-04-15 07:40:00|3519.37|3519.37|3513.57|3513.57|3523.14|3523.14|3511.24|3511.24|0
1586936700000|2020-04-15 07:45:00|3513.96|3513.96|3496.61|3496.61|3514.58|3514.58|3495.05|3495.05|0
1586937000000|2020-04-15 07:50:00|3495.83|3495.83|3484.2|3484.2|3500.83|3500.83|3482.76|3482.76|0
1586937300000|2020-04-15 07:55:00|3483.47|3483.47|3475.27|3475.27|3486.34|3486.34|3474.49|3474.49|0
1586937600000|2020-04-15 08:00:00|3475|3475|3499.27|3499.27|3499.27|3499.27|3472.98|3472.98|0
1586937900000|2020-04-15 08:05:00|3499.4|3499.4|3494.03|3494.03|3502.14|3502.14|3492.77|3492.77|0
1586938200000|2020-04-15 08:10:00|3493.91|3493.91|3488.25|3488.25|3494.69|3494.69|3487.44|3487.44|0
1586938500000|2020-04-15 08:15:00|3488.69|3488.69|3482.18|3482.18|3488.69|3488.69|3481.59|3481.59|0
1586938800000|2020-04-15 08:20:00|3482.37|3482.37|3489.52|3489.52|3494.28|3494.28|3482.37|3482.37|0
1586939100000|2020-04-15 08:25:00|3489.43|3489.43|3490.81|3490.81|3492.18|3492.18|3486.87|3486.87|0
1586939400000|2020-04-15 08:30:00|3491.98|3491.98|3485.47|3485.47|3491.98|3491.98|3481.73|3481.73|0
1586939700000|2020-04-15 08:35:00|3484.75|3484.75|3476.05|3476.05|3484.75|3484.75|3475.43|3475.43|0
1586940000000|2020-04-15 08:40:00|3476.83|3476.83|3483.36|3483.36|3484.25|3484.25|3476.83|3476.83|0
1586940300000|2020-04-15 08:45:00|3483.3|3483.3|3475.19|3475.19|3483.53|3483.53|3475.19|3475.19|0
1586940600000|2020-04-15 08:50:00|3474.8|3474.8|3462.13|3462.13|3474.8|3474.8|3457.94|3457.94|0
1586940900000|2020-04-15 08:55:00|3461.41|3461.41|3462.01|3462.01|3465.27|3465.27|3459.87|3459.87|0
1586941200000|2020-04-15 09:00:00|3462.6|3462.6|3455.86|3455.86|3463.71|3463.71|3451.38|3451.38|0
1586941500000|2020-04-15 09:05:00|3456.03|3456.03|3456.73|3456.73|3457.65|3457.65|3451.58|3451.58|0
1586941800000|2020-04-15 09:10:00|3457.17|3457.17|3469.02|3469.02|3469.1|3469.1|3456.46|3456.46|0
1586942100000|2020-04-15 09:15:00|3469.41|3469.41|3465.14|3465.14|3475.31|3475.31|3464.96|3464.96|0
1586942400000|2020-04-15 09:20:00|3465.86|3465.86|3470.21|3470.21|3471.34|3471.34|3465.68|3465.68|0
1586942700000|2020-04-15 09:25:00|3469.63|3469.63|3465.22|3465.22|3469.63|3469.63|3464.75|3464.75|0
1586943000000|2020-04-15 09:30:00|3465.57|3465.57|3471.18|3471.18|3471.48|3471.48|3463.1|3463.1|0
1586943300000|2020-04-15 09:35:00|3471.13|3471.13|3474.03|3474.03|3474.03|3474.03|3468.29|3468.29|0
1586943600000|2020-04-15 09:40:00|3473.94|3473.94|3471.59|3471.59|3476.84|3476.84|3465.96|3465.96|0
1586943900000|2020-04-15 09:45:00|3471.2|3471.2|3478.69|3478.69|3478.85|3478.85|3470.38|3470.38|0
1586944200000|2020-04-15 09:50:00|3477.4|3477.4|3473.19|3473.19|3478.07|3478.07|3472.09|3472.09|0
1586944500000|2020-04-15 09:55:00|3472.47|3472.47|3474.08|3474.08|3474.96|3474.96|3470.4|3470.4|0
1586944800000|2020-04-15 10:00:00|3474.27|3474.27|3485.71|3485.71|3485.71|3485.71|3473.69|3473.69|0
1586945100000|2020-04-15 10:05:00|3484.99|3484.99|3475.58|3475.58|3485.74|3485.74|3475|3475|0
1586945400000|2020-04-15 10:10:00|3476.17|3476.17|3477.49|3477.49|3477.94|3477.94|3474.51|3474.51|0
1586945700000|2020-04-15 10:15:00|3479.67|3479.67|3478.3|3478.3|3480.47|3480.47|3477.12|3477.12|0
1586946000000|2020-04-15 10:20:00|3477.91|3477.91|3472.27|3472.27|3477.91|3477.91|3471.56|3471.56|0
1586946300000|2020-04-15 10:25:00|3471.54|3471.54|3471.71|3471.71|3472.88|3472.88|3467.49|3467.49|0
1586946600000|2020-04-15 10:30:00|3471.89|3471.89|3468.36|3468.36|3477.07|3477.07|3468.36|3468.36|0
1586946900000|2020-04-15 10:35:00|3468.01|3468.01|3474.52|3474.52|3474.52|3474.52|3467.79|3467.79|0
1586947200000|2020-04-15 10:40:00|3474.71|3474.71|3463.99|3463.99|3475.63|3475.63|3463.08|3463.08|0
1586947500000|2020-04-15 10:45:00|3464.08|3464.08|3457.42|3457.42|3464.08|3464.08|3454.33|3454.33|0
1586947800000|2020-04-15 10:50:00|3457.23|3457.23|3461.9|3461.9|3462.89|3462.89|3456.33|3456.33|0
1586948100000|2020-04-15 10:55:00|3461.71|3461.71|3472.76|3472.76|3473.48|3473.48|3461.05|3461.05|0
1586948400000|2020-04-15 11:00:00|3472.14|3472.14|3474.33|3474.33|3478.6|3478.6|3469.28|3469.28|0
1586948700000|2020-04-15 11:05:00|3474.72|3474.72|3477.54|3477.54|3480.14|3480.14|3472.88|3472.88|0
1586949000000|2020-04-15 11:10:00|3477.45|3477.45|3473.03|3473.03|3477.63|3477.63|3471.47|3471.47|0
1586949300000|2020-04-15 11:15:00|3473.75|3473.75|3472.84|3472.84|3473.95|3473.95|3471.75|3471.75|0
1586949600000|2020-04-15 11:20:00|3473.56|3473.56|3472.12|3472.12|3475.66|3475.66|3472.12|3472.12|0
1586949900000|2020-04-15 11:25:00|3472.3|3472.3|3474.75|3474.75|3476.11|3476.11|3472.3|3472.3|0
1586950200000|2020-04-15 11:30:00|3474.03|3474.03|3480.12|3480.12|3482.12|3482.12|3473.22|3473.22|0
1586950500000|2020-04-15 11:35:00|3480.2|3480.2|3481.12|3481.12|3486.19|3486.19|3480.2|3480.2|0
1586950800000|2020-04-15 11:40:00|3481.03|3481.03|3471.46|3471.46|3481.03|3481.03|3471.46|3471.46|0
1586951100000|2020-04-15 11:45:00|3471.08|3471.08|3469.74|3469.74|3473.37|3473.37|3469.65|3469.65|0
1586951400000|2020-04-15 11:50:00|3469.93|3469.93|3461.83|3461.83|3470.66|3470.66|3461.37|3461.37|0
1586951700000|2020-04-15 11:55:00|3462.15|3462.15|3471.32|3471.32|3472.59|3472.59|3462.15|3462.15|0
1586952000000|2020-04-15 12:00:00|3471.15|3471.15|3470.12|3470.12|3472.15|3472.15|3469.02|3469.02|0
1586952300000|2020-04-15 12:05:00|3470.03|3470.03|3467.08|3467.08|3470.06|3470.06|3466.82|3466.82|0
1586952600000|2020-04-15 12:10:00|3466.89|3466.89|3463.7|3463.7|3467.04|3467.04|3462.76|3462.76|0
1586952900000|2020-04-15 12:15:00|3464.43|3464.43|3463.41|3463.41|3466.22|3466.22|3463.28|3463.28|0
1586953200000|2020-04-15 12:20:00|3462.69|3462.69|3459.61|3459.61|3462.69|3462.69|3458.19|3458.19|0
1586953500000|2020-04-15 12:25:00|3459.64|3459.64|3454.59|3454.59|3460.43|3460.43|3449.38|3449.38|0
1586953800000|2020-04-15 12:30:00|3454.2|3454.2|3446.36|3446.36|3454.4|3454.4|3445.78|3445.78|0
1586954100000|2020-04-15 12:35:00|3445.64|3445.64|3448.05|3448.05|3448.13|3448.13|3441.04|3441.04|0
1586954400000|2020-04-15 12:40:00|3447.85|3447.85|3450.13|3450.13|3451.63|3451.63|3446.59|3446.59|0
1586954700000|2020-04-15 12:45:00|3450.72|3450.72|3448.37|3448.37|3451.6|3451.6|3445.89|3445.89|0
1586955000000|2020-04-15 12:50:00|3449.09|3449.09|3444.76|3444.76|3449.31|3449.31|3440.51|3440.51|0
1586955300000|2020-04-15 12:55:00|3445.48|3445.48|3441.67|3441.67|3450.71|3450.71|3440.06|3440.06|0
1586955600000|2020-04-15 13:00:00|3441.76|3441.76|3443.7|3443.7|3448.07|3448.07|3439.52|3439.52|0
1586955900000|2020-04-15 13:05:00|3444.43|3444.43|3437.38|3437.38|3444.43|3444.43|3437.11|3437.11|0
1586956200000|2020-04-15 13:10:00|3437.58|3437.58|3431.02|3431.02|3438.37|3438.37|3428.88|3428.88|0
1586956500000|2020-04-15 13:15:00|3431.5|3431.5|3436.86|3436.86|3440.61|3440.61|3428.07|3428.07|0
1586956800000|2020-04-15 13:20:00|3437.05|3437.05|3444.87|3444.87|3445.83|3445.83|3436.89|3436.89|0
1586957100000|2020-04-15 13:25:00|3445.45|3445.45|3449.8|3449.8|3451.8|3451.8|3445.45|3445.45|0
1586957400000|2020-04-15 13:30:00|3448.35|3448.35|3436.45|3436.45|3451.42|3451.42|3436.45|3436.45|0
1586957700000|2020-04-15 13:35:00|3435|3435|3441.48|3441.48|3441.48|3441.48|3434.01|3434.01|0
1586958000000|2020-04-15 13:40:00|3442.21|3442.21|3426.14|3426.14|3442.38|3442.38|3425.08|3425.08|0
1586958300000|2020-04-15 13:45:00|3426.34|3426.34|3431.77|3431.77|3434.52|3434.52|3425.1|3425.1|0
1586958600000|2020-04-15 13:50:00|3431.68|3431.68|3428.51|3428.51|3432.32|3432.32|3427.79|3427.79|0
1586958900000|2020-04-15 13:55:00|3425.7|3425.7|3424.94|3424.94|3425.7|3425.7|3417.93|3417.93|0
1586959200000|2020-04-15 14:00:00|3426.39|3426.39|3419.41|3419.41|3427.32|3427.32|3419.41|3419.41|0
1586959500000|2020-04-15 14:05:00|3418.69|3418.69|3428.99|3428.99|3428.99|3428.99|3415.43|3415.43|0
1586959800000|2020-04-15 14:10:00|3428.84|3428.84|3432.46|3432.46|3433.57|3433.57|3427.71|3427.71|0
1586960100000|2020-04-15 14:15:00|3431.74|3431.74|3418.27|3418.27|3431.74|3431.74|3418.21|3418.21|0
1586960400000|2020-04-15 14:20:00|3418.21|3418.21|3423.38|3423.38|3424.76|3424.76|3416.99|3416.99|0
1586960700000|2020-04-15 14:25:00|3423.57|3423.57|3431.58|3431.58|3431.58|3431.58|3421.15|3421.15|0
1586961000000|2020-04-15 14:30:00|3431.77|3431.77|3432.5|3432.5|3432.7|3432.7|3427.85|3427.85|0
1586961300000|2020-04-15 14:35:00|3432.39|3432.39|3424.43|3424.43|3441.14|3441.14|3423.57|3423.57|0
1586961600000|2020-04-15 14:40:00|3424.69|3424.69|3432.16|3432.16|3434.54|3434.54|3424.52|3424.52|0
1586961900000|2020-04-15 14:45:00|3432.25|3432.25|3429.83|3429.83|3436.61|3436.61|3428.98|3428.98|0
1586962200000|2020-04-15 14:50:00|3429.25|3429.25|3428.22|3428.22|3430.76|3430.76|3425.19|3425.19|0
1586962500000|2020-04-15 14:55:00|3427.83|3427.83|3437.89|3437.89|3439.33|3439.33|3426.12|3426.12|0
1586962800000|2020-04-15 15:00:00|3437.5|3437.5|3433.18|3433.18|3437.75|3437.75|3432.55|3432.55|0
1586963100000|2020-04-15 15:05:00|3433.13|3433.13|3433.04|3433.04|3434.87|3434.87|3430.28|3430.28|0
1586963400000|2020-04-15 15:10:00|3432.86|3432.86|3432.07|3432.07|3433.82|3433.82|3429.21|3429.21|0
1586963700000|2020-04-15 15:15:00|3432.8|3432.8|3432.46|3432.46|3435.28|3435.28|3429.48|3429.48|0
1586964000000|2020-04-15 15:20:00|3431.74|3431.74|3411.53|3411.53|3432.14|3432.14|3411.45|3411.45|0
1586964300000|2020-04-15 15:25:00|3412.26|3412.26|3429.73|3429.73|3429.91|3429.91|3412.26|3412.26|0
1587021300000|2020-04-16 07:15:00|3459.92|3459.92|3473.89|3473.89|3474.06|3474.06|3455.63|3455.63|0
1587021600000|2020-04-16 07:20:00|3476.06|3476.06|3489.72|3489.72|3494.25|3494.25|3474.5|3474.5|0
1587021900000|2020-04-16 07:25:00|3489.63|3489.63|3498.32|3498.32|3498.32|3498.32|3484.35|3484.35|0
1587022200000|2020-04-16 07:30:00|3497.85|3497.85|3501.83|3501.83|3511.61|3511.61|3497.85|3497.85|0
1587022500000|2020-04-16 07:35:00|3501.79|3501.79|3503.04|3503.04|3508.1|3508.1|3500.31|3500.31|0
1587022800000|2020-04-16 07:40:00|3503.82|3503.82|3495.42|3495.42|3506.51|3506.51|3494.1|3494.1|0
1587023100000|2020-04-16 07:45:00|3495.5|3495.5|3488.43|3488.43|3495.88|3495.88|3485.1|3485.1|0
1587023400000|2020-04-16 07:50:00|3489.15|3489.15|3487.41|3487.41|3492.85|3492.85|3485.99|3485.99|0
1587023700000|2020-04-16 07:55:00|3486.68|3486.68|3488.5|3488.5|3490.04|3490.04|3483.37|3483.37|0
1587024000000|2020-04-16 08:00:00|3487.92|3487.92|3477.83|3477.83|3488.11|3488.11|3473.24|3473.24|0
1587024300000|2020-04-16 08:05:00|3477.44|3477.44|3472.83|3472.83|3477.44|3477.44|3472.83|3472.83|0
1587024600000|2020-04-16 08:10:00|3471.87|3471.87|3471.24|3471.24|3473.33|3473.33|3470.04|3470.04|0
1587024900000|2020-04-16 08:15:00|3471.02|3471.02|3471.11|3471.11|3475.75|3475.75|3470.52|3470.52|0
1587025200000|2020-04-16 08:20:00|3471.69|3471.69|3471.06|3471.06|3474.24|3474.24|3470.02|3470.02|0
1587025500000|2020-04-16 08:25:00|3472.23|3472.23|3470.77|3470.77|3474.3|3474.3|3470.56|3470.56|0
1587025800000|2020-04-16 08:30:00|3470.69|3470.69|3472.19|3472.19|3473.25|3473.25|3469.17|3469.17|0
1587026100000|2020-04-16 08:35:00|3472.92|3472.92|3474.74|3474.74|3480.58|3480.58|3472.6|3472.6|0
1587026400000|2020-04-16 08:40:00|3473.3|3473.3|3467.84|3467.84|3473.3|3473.3|3465.54|3465.54|0
1587026700000|2020-04-16 08:45:00|3467.12|3467.12|3464.5|3464.5|3468.82|3468.82|3462.46|3462.46|0
1587027000000|2020-04-16 08:50:00|3464.67|3464.67|3466.39|3466.39|3470.36|3470.36|3464.67|3464.67|0
1587027300000|2020-04-16 08:55:00|3467.84|3467.84|3471.65|3471.65|3473.54|3473.54|3467.27|3467.27|0
1587027600000|2020-04-16 09:00:00|3473.09|3473.09|3464.42|3464.42|3473.09|3473.09|3463.68|3463.68|0
1587027900000|2020-04-16 09:05:00|3464.15|3464.15|3475.92|3475.92|3479.71|3479.71|3462.72|3462.72|0
1587028200000|2020-04-16 09:10:00|3475.72|3475.72|3477.06|3477.06|3480.98|3480.98|3475.53|3475.53|0
1587028500000|2020-04-16 09:15:00|3476.34|3476.34|3485.72|3485.72|3485.72|3485.72|3475.58|3475.58|0
1587028800000|2020-04-16 09:20:00|3485.81|3485.81|3481.92|3481.92|3488.43|3488.43|3481.83|3481.83|0
1587029100000|2020-04-16 09:25:00|3482.4|3482.4|3472.14|3472.14|3483.3|3483.3|3472.07|3472.07|0
1587029400000|2020-04-16 09:30:00|3472.86|3472.86|3475.2|3475.2|3478.03|3478.03|3472.52|3472.52|0
1587029700000|2020-04-16 09:35:00|3475.29|3475.29|3470.59|3470.59|3475.37|3475.37|3470.4|3470.4|0
1587030000000|2020-04-16 09:40:00|3470.4|3470.4|3470.46|3470.46|3471.13|3471.13|3468.97|3468.97|0
1587030300000|2020-04-16 09:45:00|3470.38|3470.38|3473.01|3473.01|3473.01|3473.01|3468.57|3468.57|0
1587030600000|2020-04-16 09:50:00|3473.1|3473.1|3466.38|3466.38|3473.1|3473.1|3466.13|3466.13|0
1587030900000|2020-04-16 09:55:00|3465.99|3465.99|3468.18|3468.18|3468.18|3468.18|3464.03|3464.03|0
1587031200000|2020-04-16 10:00:00|3468.36|3468.36|3459.58|3459.58|3470.86|3470.86|3459.32|3459.32|0
1587031500000|2020-04-16 10:05:00|3458.13|3458.13|3462.4|3462.4|3462.4|3462.4|3457.35|3457.35|0
1587031800000|2020-04-16 10:10:00|3462.66|3462.66|3470.56|3470.56|3470.74|3470.74|3461.76|3461.76|0
1587032100000|2020-04-16 10:15:00|3469.95|3469.95|3469.3|3469.3|3470.76|3470.76|3467.63|3467.63|0
1587032400000|2020-04-16 10:20:00|3469.13|3469.13|3470.38|3470.38|3472.17|3472.17|3466.77|3466.77|0
1587032700000|2020-04-16 10:25:00|3470.77|3470.77|3478.18|3478.18|3478.18|3478.18|3470.77|3470.77|0
1587033000000|2020-04-16 10:30:00|3478.01|3478.01|3478.61|3478.61|3480.76|3480.76|3477.8|3477.8|0
1587033300000|2020-04-16 10:35:00|3478.8|3478.8|3474.91|3474.91|3481.56|3481.56|3474.82|3474.82|0
1587033600000|2020-04-16 10:40:00|3474.72|3474.72|3482|3482|3482|3482|3474.17|3474.17|0
1587033900000|2020-04-16 10:45:00|3482.72|3482.72|3477.6|3477.6|3483.8|3483.8|3477.14|3477.14|0
1587034200000|2020-04-16 10:50:00|3477.78|3477.78|3474.47|3474.47|3477.78|3477.78|3473.26|3473.26|0
1587034500000|2020-04-16 10:55:00|3474.62|3474.62|3480.76|3480.76|3480.76|3480.76|3471.8|3471.8|0
1587034800000|2020-04-16 11:00:00|3485.1|3485.1|3472.56|3472.56|3485.1|3485.1|3472.17|3472.17|0
1587035100000|2020-04-16 11:05:00|3472.65|3472.65|3472.83|3472.83|3476.59|3476.59|3470.85|3470.85|0
1587035400000|2020-04-16 11:10:00|3473.18|3473.18|3476.11|3476.11|3476.28|3476.28|3471.43|3471.43|0
1587035700000|2020-04-16 11:15:00|3476.37|3476.37|3475.5|3475.5|3478.22|3478.22|3475.02|3475.02|0
1587036000000|2020-04-16 11:20:00|3475.42|3475.42|3481.95|3481.95|3483.64|3483.64|3475.42|3475.42|0
1587036300000|2020-04-16 11:25:00|3482.39|3482.39|3485.31|3485.31|3486.43|3486.43|3482.39|3482.39|0
1587036600000|2020-04-16 11:30:00|3485.7|3485.7|3482.09|3482.09|3488.53|3488.53|3481.58|3481.58|0
1587036900000|2020-04-16 11:35:00|3482|3482|3473.3|3473.3|3482|3482|3473.3|3473.3|0
1587037200000|2020-04-16 11:40:00|3472.58|3472.58|3472.99|3472.99|3473.85|3473.85|3471.4|3471.4|0
1587037500000|2020-04-16 11:45:00|3471.54|3471.54|3471.13|3471.13|3474.02|3474.02|3469.55|3469.55|0
1587037800000|2020-04-16 11:50:00|3470.95|3470.95|3473.96|3473.96|3473.96|3473.96|3470.02|3470.02|0
1587038100000|2020-04-16 11:55:00|3473.88|3473.88|3471.63|3471.63|3474.23|3474.23|3468.15|3468.15|0
1587038400000|2020-04-16 12:00:00|3471.83|3471.83|3472.12|3472.12|3474.11|3474.11|3471|3471|0
1587038700000|2020-04-16 12:05:00|3471.75|3471.75|3472.05|3472.05|3473.5|3473.5|3469.17|3469.17|0
1587039000000|2020-04-16 12:10:00|3472.25|3472.25|3471.63|3471.63|3473.71|3473.71|3470.25|3470.25|0
1587039300000|2020-04-16 12:15:00|3471.19|3471.19|3468.68|3468.68|3471.19|3471.19|3468.05|3468.05|0
1587039600000|2020-04-16 12:20:00|3468.41|3468.41|3471.64|3471.64|3471.64|3471.64|3466.77|3466.77|0
1587039900000|2020-04-16 12:25:00|3472.16|3472.16|3473.57|3473.57|3474.77|3474.77|3471.48|3471.48|0
1587040200000|2020-04-16 12:30:00|3474.6|3474.6|3486.71|3486.71|3493.68|3493.68|3474.6|3474.6|0
1587040500000|2020-04-16 12:35:00|3486.12|3486.12|3480.56|3480.56|3488.42|3488.42|3480.56|3480.56|0
1587040800000|2020-04-16 12:40:00|3480.38|3480.38|3479.19|3479.19|3483.8|3483.8|3477.43|3477.43|0
1587041100000|2020-04-16 12:45:00|3480.75|3480.75|3482.54|3482.54|3486.68|3486.68|3479.79|3479.79|0
1587041400000|2020-04-16 12:50:00|3482.69|3482.69|3484.33|3484.33|3484.33|3484.33|3479.91|3479.91|0
1587041700000|2020-04-16 12:55:00|3485.06|3485.06|3482.87|3482.87|3487.19|3487.19|3481.79|3481.79|0
1587042000000|2020-04-16 13:00:00|3482.14|3482.14|3480.71|3480.71|3486.54|3486.54|3480.13|3480.13|0
1587042300000|2020-04-16 13:05:00|3480.88|3480.88|3482.23|3482.23|3484.27|3484.27|3479.73|3479.73|0
1587042600000|2020-04-16 13:10:00|3482.52|3482.52|3485.29|3485.29|3486.3|3486.3|3481.33|3481.33|0
1587042900000|2020-04-16 13:15:00|3485.35|3485.35|3478.11|3478.11|3485.44|3485.44|3477.92|3477.92|0
1587043200000|2020-04-16 13:20:00|3477.96|3477.96|3482.58|3482.58|3483.56|3483.56|3476.98|3476.98|0
1587043500000|2020-04-16 13:25:00|3482.67|3482.67|3482.95|3482.95|3485.62|3485.62|3480.47|3480.47|0
1587043800000|2020-04-16 13:30:00|3483.34|3483.34|3471.5|3471.5|3485.99|3485.99|3471.1|3471.1|0
1587044100000|2020-04-16 13:35:00|3471.43|3471.43|3461.89|3461.89|3471.43|3471.43|3454.83|3454.83|0
1587044400000|2020-04-16 13:40:00|3462.28|3462.28|3465.27|3465.27|3465.68|3465.68|3456.81|3456.81|0
1587044700000|2020-04-16 13:45:00|3465.47|3465.47|3457.31|3457.31|3470.56|3470.56|3457.23|3457.23|0
1587045000000|2020-04-16 13:50:00|3457.14|3457.14|3454.94|3454.94|3457.42|3457.42|3451.95|3451.95|0
1587045300000|2020-04-16 13:55:00|3454.85|3454.85|3452.6|3452.6|3459.77|3459.77|3450.63|3450.63|0
1587045600000|2020-04-16 14:00:00|3455.01|3455.01|3450.5|3450.5|3463.95|3463.95|3450.5|3450.5|0
1587045900000|2020-04-16 14:05:00|3450.89|3450.89|3460.53|3460.53|3460.88|3460.88|3448.99|3448.99|0
1587046200000|2020-04-16 14:10:00|3460.71|3460.71|3452.38|3452.38|3460.71|3460.71|3447.53|3447.53|0
1587046500000|2020-04-16 14:15:00|3451.85|3451.85|3463.2|3463.2|3468.07|3468.07|3450.95|3450.95|0
1587046800000|2020-04-16 14:20:00|3462.81|3462.81|3462.28|3462.28|3462.81|3462.81|3454.2|3454.2|0
1587047100000|2020-04-16 14:25:00|3460.83|3460.83|3461.52|3461.52|3462.96|3462.96|3457.93|3457.93|0
1587047400000|2020-04-16 14:30:00|3461.64|3461.64|3456.19|3456.19|3466.55|3466.55|3455.67|3455.67|0
1587047700000|2020-04-16 14:35:00|3456.39|3456.39|3452.57|3452.57|3461.98|3461.98|3452.57|3452.57|0
1587048000000|2020-04-16 14:40:00|3451.12|3451.12|3465.83|3465.83|3467.45|3467.45|3450.21|3450.21|0
1587048300000|2020-04-16 14:45:00|3465.1|3465.1|3463.83|3463.83|3465.1|3465.1|3457.44|3457.44|0
1587048600000|2020-04-16 14:50:00|3463.91|3463.91|3461.12|3461.12|3463.91|3463.91|3458.13|3458.13|0
1587048900000|2020-04-16 14:55:00|3461.31|3461.31|3457.64|3457.64|3464.28|3464.28|3454.85|3454.85|0
1587049200000|2020-04-16 15:00:00|3457.72|3457.72|3459.07|3459.07|3459.79|3459.79|3451.82|3451.82|0
1587049500000|2020-04-16 15:05:00|3458.87|3458.87|3466.76|3466.76|3468.72|3468.72|3457.56|3457.56|0
1587049800000|2020-04-16 15:10:00|3466.96|3466.96|3471.78|3471.78|3475.8|3475.8|3465.76|3465.76|0
1587050100000|2020-04-16 15:15:00|3472.36|3472.36|3472.43|3472.43|3480.63|3480.63|3472.35|3472.35|0
1587050400000|2020-04-16 15:20:00|3471.71|3471.71|3464.96|3464.96|3476.05|3476.05|3464.47|3464.47|0
1587050700000|2020-04-16 15:25:00|3465.16|3465.16|3471.69|3471.69|3482.24|3482.24|3461.42|3461.42|0
1587107700000|2020-04-17 07:15:00|3610.56|3610.56|3626.87|3626.87|3627.06|3627.06|3609.66|3609.66|0
1587108000000|2020-04-17 07:20:00|3626.71|3626.71|3637.38|3637.38|3643.12|3643.12|3626.46|3626.46|0
1587108300000|2020-04-17 07:25:00|3636.41|3636.41|3633.5|3633.5|3645.04|3645.04|3633.5|3633.5|0
1587108600000|2020-04-17 07:30:00|3634.09|3634.09|3615.3|3615.3|3639.37|3639.37|3615.3|3615.3|0
1587108900000|2020-04-17 07:35:00|3615.69|3615.69|3607.22|3607.22|3615.69|3615.69|3600.04|3600.04|0
1587109200000|2020-04-17 07:40:00|3606.24|3606.24|3596|3596|3609.14|3609.14|3589.24|3589.24|0
1587109500000|2020-04-17 07:45:00|3595.8|3595.8|3598.93|3598.93|3601.5|3601.5|3591.18|3591.18|0
1587109800000|2020-04-17 07:50:00|3599.11|3599.11|3606.27|3606.27|3606.27|3606.27|3597.91|3597.91|0
1587110100000|2020-04-17 07:55:00|3606.85|3606.85|3612.75|3612.75|3615.62|3615.62|3606.17|3606.17|0
1587110400000|2020-04-17 08:00:00|3612.05|3612.05|3614.67|3614.67|3616.2|3616.2|3607.65|3607.65|0
1587110700000|2020-04-17 08:05:00|3615.12|3615.12|3630.83|3630.83|3631.22|3631.22|3615.12|3615.12|0
1587111000000|2020-04-17 08:10:00|3631.27|3631.27|3624.91|3624.91|3633.64|3633.64|3624.64|3624.64|0
1587111300000|2020-04-17 08:15:00|3624.74|3624.74|3635.14|3635.14|3635.96|3635.96|3622.36|3622.36|0
1587111600000|2020-04-17 08:20:00|3635.66|3635.66|3623.17|3623.17|3638.95|3638.95|3623.17|3623.17|0
1587111900000|2020-04-17 08:25:00|3622.98|3622.98|3614.01|3614.01|3622.98|3622.98|3609.63|3609.63|0
1587112200000|2020-04-17 08:30:00|3614.1|3614.1|3623.54|3623.54|3623.54|3623.54|3614.1|3614.1|0
1587112500000|2020-04-17 08:35:00|3622.82|3622.82|3620.13|3620.13|3625.75|3625.75|3618.76|3618.76|0
1587112800000|2020-04-17 08:40:00|3620.85|3620.85|3624.62|3624.62|3624.83|3624.83|3620.85|3620.85|0
1587113100000|2020-04-17 08:45:00|3624.79|3624.79|3623.53|3623.53|3624.93|3624.93|3618.42|3618.42|0
1587113400000|2020-04-17 08:50:00|3623.72|3623.72|3613.36|3613.36|3623.72|3623.72|3612.58|3612.58|0
1587113700000|2020-04-17 08:55:00|3611.65|3611.65|3606.34|3606.34|3611.69|3611.69|3606.34|3606.34|0
1587114000000|2020-04-17 09:00:00|3605.95|3605.95|3613.16|3613.16|3613.16|3613.16|3603.78|3603.78|0
1587114300000|2020-04-17 09:05:00|3613.33|3613.33|3615.8|3615.8|3615.89|3615.89|3613.33|3613.33|0
1587114600000|2020-04-17 09:10:00|3615.92|3615.92|3616.76|3616.76|3616.76|3616.76|3615.8|3615.8|0
1587114900000|2020-04-17 09:15:00|3634.86|3634.86|3641.37|3641.37|3642.16|3642.16|3623.89|3623.89|0
1587115200000|2020-04-17 09:20:00|3641.96|3641.96|3643|3643|3652.05|3652.05|3640.94|3640.94|0
1587115500000|2020-04-17 09:25:00|3643.18|3643.18|3648.9|3648.9|3652.08|3652.08|3642.35|3642.35|0
1587115800000|2020-04-17 09:30:00|3648.13|3648.13|3650.69|3650.69|3653.6|3653.6|3643.4|3643.4|0
1587116100000|2020-04-17 09:35:00|3651.08|3651.08|3648.19|3648.19|3652.47|3652.47|3647.59|3647.59|0
1587116400000|2020-04-17 09:40:00|3648.28|3648.28|3642.16|3642.16|3650.45|3650.45|3641.38|3641.38|0
1587116700000|2020-04-17 09:45:00|3640.72|3640.72|3649.27|3649.27|3651.44|3651.44|3637.28|3637.28|0
1587117000000|2020-04-17 09:50:00|3650.38|3650.38|3651.02|3651.02|3658.05|3658.05|3649.66|3649.66|0
1587117300000|2020-04-17 09:55:00|3650.05|3650.05|3646.86|3646.86|3652.45|3652.45|3645.6|3645.6|0
1587117600000|2020-04-17 10:00:00|3645.41|3645.41|3645.1|3645.1|3649.75|3649.75|3643.65|3643.65|0
1587117900000|2020-04-17 10:05:00|3644.55|3644.55|3647.75|3647.75|3647.75|3647.75|3640.99|3640.99|0
1587118200000|2020-04-17 10:10:00|3647.95|3647.95|3644.34|3644.34|3651.65|3651.65|3644.34|3644.34|0
1587118500000|2020-04-17 10:15:00|3643.62|3643.62|3652.64|3652.64|3652.64|3652.64|3642.3|3642.3|0
1587118800000|2020-04-17 10:20:00|3653.07|3653.07|3650.36|3650.36|3653.95|3653.95|3649.15|3649.15|0
1587119100000|2020-04-17 10:25:00|3651.81|3651.81|3651.2|3651.2|3652.6|3652.6|3647.54|3647.54|0
1587119400000|2020-04-17 10:30:00|3651.59|3651.59|3658.39|3658.39|3658.39|3658.39|3647.75|3647.75|0
1587119700000|2020-04-17 10:35:00|3658.3|3658.3|3656.33|3656.33|3658.7|3658.7|3655.94|3655.94|0
1587120000000|2020-04-17 10:40:00|3656.24|3656.24|3660.93|3660.93|3661.6|3661.6|3656.05|3656.05|0
1587120300000|2020-04-17 10:45:00|3661.14|3661.14|3662.65|3662.65|3662.78|3662.78|3659.17|3659.17|0
1587120600000|2020-04-17 10:50:00|3662.74|3662.74|3672.35|3672.35|3672.9|3672.9|3662.65|3662.65|0
1587120900000|2020-04-17 10:55:00|3672.7|3672.7|3679.73|3679.73|3679.73|3679.73|3672.37|3672.37|0
1587121200000|2020-04-17 11:00:00|3680.12|3680.12|3678.26|3678.26|3684.79|3684.79|3676.91|3676.91|0
1587121500000|2020-04-17 11:05:00|3677.53|3677.53|3682.55|3682.55|3682.55|3682.55|3676.17|3676.17|0
1587121800000|2020-04-17 11:10:00|3682.94|3682.94|3679|3679|3684.81|3684.81|3679|3679|0
1587122100000|2020-04-17 11:15:00|3680.45|3680.45|3674.06|3674.06|3680.84|3680.84|3668.66|3668.66|0
1587122400000|2020-04-17 11:20:00|3674.45|3674.45|3678.13|3678.13|3683.88|3683.88|3674.21|3674.21|0
1587122700000|2020-04-17 11:25:00|3678.52|3678.52|3678.11|3678.11|3682.16|3682.16|3678.11|3678.11|0
1587123000000|2020-04-17 11:30:00|3678.84|3678.84|3675|3675|3680.14|3680.14|3675|3675|0
1587123300000|2020-04-17 11:35:00|3675.39|3675.39|3673.47|3673.47|3679.25|3679.25|3671.93|3671.93|0
1587123600000|2020-04-17 11:40:00|3673.3|3673.3|3673.53|3673.53|3676.46|3676.46|3671.85|3671.85|0
1587123900000|2020-04-17 11:45:00|3673.72|3673.72|3682.56|3682.56|3682.56|3682.56|3673.72|3673.72|0
1587124200000|2020-04-17 11:50:00|3682.93|3682.93|3683.81|3683.81|3685.32|3685.32|3679.75|3679.75|0
1587124500000|2020-04-17 11:55:00|3684|3684|3684.99|3684.99|3686.61|3686.61|3682.23|3682.23|0
1587124800000|2020-04-17 12:00:00|3684.6|3684.6|3683.71|3683.71|3685.62|3685.62|3679.67|3679.67|0
1587125100000|2020-04-17 12:05:00|3684.29|3684.29|3688.36|3688.36|3688.92|3688.92|3682.77|3682.77|0
1587125400000|2020-04-17 12:10:00|3689.81|3689.81|3694.88|3694.88|3694.88|3694.88|3685.39|3685.39|0
1587125700000|2020-04-17 12:15:00|3695.51|3695.51|3693.91|3693.91|3695.76|3695.76|3690.33|3690.33|0
1587126000000|2020-04-17 12:20:00|3694.64|3694.64|3695.13|3695.13|3696.08|3696.08|3692.27|3692.27|0
1587126300000|2020-04-17 12:25:00|3695.22|3695.22|3680.35|3680.35|3695.8|3695.8|3680.35|3680.35|0
1587126600000|2020-04-17 12:30:00|3681.07|3681.07|3680.95|3680.95|3684.74|3684.74|3679.28|3679.28|0
1587126900000|2020-04-17 12:35:00|3680.22|3680.22|3675.95|3675.95|3680.22|3680.22|3675.08|3675.08|0
1587127200000|2020-04-17 12:40:00|3676.68|3676.68|3678.65|3678.65|3682.93|3682.93|3676.48|3676.48|0
1587127500000|2020-04-17 12:45:00|3677.2|3677.2|3675.41|3675.41|3677.93|3677.93|3670.17|3670.17|0
1587127800000|2020-04-17 12:50:00|3674.69|3674.69|3680.84|3680.84|3680.84|3680.84|3674.16|3674.16|0
1587128100000|2020-04-17 12:55:00|3681.57|3681.57|3681.26|3681.26|3688.44|3688.44|3680.14|3680.14|0
1587128400000|2020-04-17 13:00:00|3681.06|3681.06|3676.45|3676.45|3681.06|3681.06|3673.54|3673.54|0
1587128700000|2020-04-17 13:05:00|3677.17|3677.17|3675.5|3675.5|3679.17|3679.17|3673.75|3673.75|0
1587129000000|2020-04-17 13:10:00|3675.59|3675.59|3677.61|3677.61|3678.84|3678.84|3673.78|3673.78|0
1587129300000|2020-04-17 13:15:00|3678|3678|3683.2|3683.2|3683.59|3683.59|3673.75|3673.75|0
1587129600000|2020-04-17 13:20:00|3683.36|3683.36|3681.73|3681.73|3687.2|3687.2|3679.14|3679.14|0
1587129900000|2020-04-17 13:25:00|3681.01|3681.01|3686.26|3686.26|3689.22|3689.22|3681.01|3681.01|0
1587130200000|2020-04-17 13:30:00|3685.68|3685.68|3685.35|3685.35|3687.41|3687.41|3682.06|3682.06|0
1587130500000|2020-04-17 13:35:00|3684.62|3684.62|3690.11|3690.11|3691.08|3691.08|3682.7|3682.7|0
1587130800000|2020-04-17 13:40:00|3689.33|3689.33|3673.81|3673.81|3690.11|3690.11|3673.45|3673.45|0
1587131100000|2020-04-17 13:45:00|3674.01|3674.01|3673.86|3673.86|3674.64|3674.64|3664.73|3664.73|0
1587131400000|2020-04-17 13:50:00|3673.66|3673.66|3676.57|3676.57|3680.94|3680.94|3673.08|3673.08|0
1587131700000|2020-04-17 13:55:00|3676.48|3676.48|3674.58|3674.58|3679.58|3679.58|3672.83|3672.83|0
1587132000000|2020-04-17 14:00:00|3674.49|3674.49|3663.32|3663.32|3674.49|3674.49|3662.87|3662.87|0
1587132300000|2020-04-17 14:05:00|3663.26|3663.26|3665.69|3665.69|3666.23|3666.23|3659.64|3659.64|0
1587132600000|2020-04-17 14:10:00|3665.78|3665.78|3656.72|3656.72|3669.39|3669.39|3653.23|3653.23|0
1587132900000|2020-04-17 14:15:00|3656.53|3656.53|3653.92|3653.92|3656.59|3656.59|3650.21|3650.21|0
1587133200000|2020-04-17 14:20:00|3654.12|3654.12|3657.64|3657.64|3658.34|3658.34|3651.01|3651.01|0
1587133500000|2020-04-17 14:25:00|3657.58|3657.58|3663.16|3663.16|3664.18|3664.18|3656.14|3656.14|0
1587133800000|2020-04-17 14:30:00|3662.9|3662.9|3652.74|3652.74|3663.66|3663.66|3652.47|3652.47|0
1587134100000|2020-04-17 14:35:00|3652.51|3652.51|3653.94|3653.94|3656.22|3656.22|3651.12|3651.12|0
1587134400000|2020-04-17 14:40:00|3653.78|3653.78|3661.73|3661.73|3663.4|3663.4|3653.78|3653.78|0
1587134700000|2020-04-17 14:45:00|3661.93|3661.93|3653.84|3653.84|3661.93|3661.93|3653.84|3653.84|0
1587135000000|2020-04-17 14:50:00|3653.75|3653.75|3663.83|3663.83|3664.01|3664.01|3652.01|3652.01|0
1587135300000|2020-04-17 14:55:00|3663.76|3663.76|3661.28|3661.28|3668.31|3668.31|3660.69|3660.69|0
1587135600000|2020-04-17 15:00:00|3660.89|3660.89|3664.9|3664.9|3667.49|3667.49|3659.88|3659.88|0
1587135900000|2020-04-17 15:05:00|3664.81|3664.81|3661.71|3661.71|3664.9|3664.9|3659.06|3659.06|0
1587136200000|2020-04-17 15:10:00|3661.52|3661.52|3666|3666|3666.27|3666.27|3658.22|3658.22|0
1587136500000|2020-04-17 15:15:00|3665.28|3665.28|3666.41|3666.41|3671.46|3671.46|3663.31|3663.31|0
1587136800000|2020-04-17 15:20:00|3666.6|3666.6|3661.17|3661.17|3668.17|3668.17|3657.41|3657.41|0
1587137100000|2020-04-17 15:25:00|3661.43|3661.43|3662.86|3662.86|3665.76|3665.76|3656.61|3656.61|0
1587366900000|2020-04-20 07:15:00|3669.7|3669.7|3654.8|3654.8|3672.21|3672.21|3649.77|3649.77|0
1587367200000|2020-04-20 07:20:00|3653.83|3653.83|3666.6|3666.6|3666.6|3666.6|3643.78|3643.78|0
1587367500000|2020-04-20 07:25:00|3667.18|3667.18|3674.18|3674.18|3680.35|3680.35|3666.01|3666.01|0
1587367800000|2020-04-20 07:30:00|3675.63|3675.63|3684.61|3684.61|3691.38|3691.38|3675.63|3675.63|0
1587368100000|2020-04-20 07:35:00|3685.39|3685.39|3668.86|3668.86|3685.39|3685.39|3668.5|3668.5|0
1587368400000|2020-04-20 07:40:00|3668.51|3668.51|3670.31|3670.31|3671.34|3671.34|3664.49|3664.49|0
1587368700000|2020-04-20 07:45:00|3671.76|3671.76|3663.67|3663.67|3672.48|3672.48|3662.2|3662.2|0
1587369000000|2020-04-20 07:50:00|3663.87|3663.87|3671.55|3671.55|3672.31|3672.31|3661.2|3661.2|0
1587369300000|2020-04-20 07:55:00|3670.83|3670.83|3663.98|3663.98|3672|3672|3663.09|3663.09|0
1587369600000|2020-04-20 08:00:00|3662.61|3662.61|3663.01|3663.01|3667.29|3667.29|3661.9|3661.9|0
1587369900000|2020-04-20 08:05:00|3662.28|3662.28|3658.53|3658.53|3664.62|3664.62|3656.16|3656.16|0
1587370200000|2020-04-20 08:10:00|3659.11|3659.11|3659.83|3659.83|3661.54|3661.54|3656.77|3656.77|0
1587370500000|2020-04-20 08:15:00|3659.1|3659.1|3656.59|3656.59|3659.1|3659.1|3653.54|3653.54|0
1587370800000|2020-04-20 08:20:00|3656.78|3656.78|3647.65|3647.65|3660.15|3660.15|3647.65|3647.65|0
1587371100000|2020-04-20 08:25:00|3647.46|3647.46|3649.33|3649.33|3652.11|3652.11|3644|3644|0
1587371400000|2020-04-20 08:30:00|3649.52|3649.52|3645.69|3645.69|3649.74|3649.74|3644.47|3644.47|0
1587371700000|2020-04-20 08:35:00|3645.77|3645.77|3648.67|3648.67|3648.88|3648.88|3643.86|3643.86|0
1587372000000|2020-04-20 08:40:00|3649.06|3649.06|3648.25|3648.25|3651.15|3651.15|3646.15|3646.15|0
1587372300000|2020-04-20 08:45:00|3648.05|3648.05|3654.04|3654.04|3655.08|3655.08|3648.05|3648.05|0
1587372600000|2020-04-20 08:50:00|3652.8|3652.8|3652.47|3652.47|3656.84|3656.84|3651.78|3651.78|0
1587372900000|2020-04-20 08:55:00|3652.32|3652.32|3647.98|3647.98|3652.32|3652.32|3645.63|3645.63|0
1587373200000|2020-04-20 09:00:00|3649.43|3649.43|3654.64|3654.64|3658.77|3658.77|3648.83|3648.83|0
1587373500000|2020-04-20 09:05:00|3654.02|3654.02|3649.94|3649.94|3654.02|3654.02|3647.62|3647.62|0
1587373800000|2020-04-20 09:10:00|3650.66|3650.66|3652.78|3652.78|3655.54|3655.54|3650.15|3650.15|0
1587374100000|2020-04-20 09:15:00|3653.1|3653.1|3646.95|3646.95|3653.1|3653.1|3646.61|3646.61|0
1587374400000|2020-04-20 09:20:00|3647.08|3647.08|3641.91|3641.91|3647.51|3647.51|3641.91|3641.91|0
1587374700000|2020-04-20 09:25:00|3641.52|3641.52|3637.58|3637.58|3641.52|3641.52|3637.58|3637.58|0
1587375000000|2020-04-20 09:30:00|3637.67|3637.67|3638.93|3638.93|3638.93|3638.93|3632.85|3632.85|0
1587375300000|2020-04-20 09:35:00|3638.54|3638.54|3631.66|3631.66|3638.82|3638.82|3630.42|3630.42|0
1587375600000|2020-04-20 09:40:00|3632.25|3632.25|3636.95|3636.95|3639|3639|3632|3632|0
1587375900000|2020-04-20 09:45:00|3636.23|3636.23|3636.91|3636.91|3638.96|3638.96|3633.72|3633.72|0
1587376200000|2020-04-20 09:50:00|3636.52|3636.52|3632.73|3632.73|3637.85|3637.85|3632.73|3632.73|0
1587376500000|2020-04-20 09:55:00|3633.05|3633.05|3621.05|3621.05|3633.05|3633.05|3619.46|3619.46|0
1587376800000|2020-04-20 10:00:00|3622.5|3622.5|3614.11|3614.11|3622.9|3622.9|3614.07|3614.07|0
1587377100000|2020-04-20 10:05:00|3613.79|3613.79|3608.16|3608.16|3613.87|3613.87|3607.44|3607.44|0
1587377400000|2020-04-20 10:10:00|3607.38|3607.38|3606.46|3606.46|3609.52|3609.52|3605.86|3605.86|0
1587377700000|2020-04-20 10:15:00|3606.26|3606.26|3604.88|3604.88|3609.14|3609.14|3604.88|3604.88|0
1587378000000|2020-04-20 10:20:00|3604.69|3604.69|3600.2|3600.2|3608.39|3608.39|3599.48|3599.48|0
1587378300000|2020-04-20 10:25:00|3600.78|3600.78|3601.36|3601.36|3604.4|3604.4|3597.3|3597.3|0
1587378600000|2020-04-20 10:30:00|3601.28|3601.28|3605.36|3605.36|3606.4|3606.4|3601.11|3601.11|0
1587378900000|2020-04-20 10:35:00|3605.13|3605.13|3606.89|3606.89|3608.95|3608.95|3605.13|3605.13|0
1587379200000|2020-04-20 10:40:00|3607.24|3607.24|3605.08|3605.08|3610.11|3610.11|3605.08|3605.08|0
1587379500000|2020-04-20 10:45:00|3604.74|3604.74|3605.07|3605.07|3607.88|3607.88|3604.59|3604.59|0
1587379800000|2020-04-20 10:50:00|3605.66|3605.66|3602.99|3602.99|3606.81|3606.81|3600.99|3600.99|0
1587380100000|2020-04-20 10:55:00|3603.71|3603.71|3608|3608|3609.89|3609.89|3603.71|3603.71|0
1587380400000|2020-04-20 11:00:00|3610.14|3610.14|3620.7|3620.7|3621.49|3621.49|3605.12|3605.12|0
1587380700000|2020-04-20 11:05:00|3620.63|3620.63|3615.87|3615.87|3623.82|3623.82|3611.72|3611.72|0
1587381000000|2020-04-20 11:10:00|3615.14|3615.14|3606.39|3606.39|3615.32|3615.32|3606.2|3606.2|0
1587381300000|2020-04-20 11:15:00|3605.8|3605.8|3594.61|3594.61|3606.33|3606.33|3594.61|3594.61|0
1587381600000|2020-04-20 11:20:00|3593.89|3593.89|3586.01|3586.01|3596.17|3596.17|3583.41|3583.41|0
1587381900000|2020-04-20 11:25:00|3586.73|3586.73|3577.09|3577.09|3588.04|3588.04|3575.95|3575.95|0
1587382200000|2020-04-20 11:30:00|3576.5|3576.5|3583.67|3583.67|3588.81|3588.81|3575.3|3575.3|0
1587382500000|2020-04-20 11:35:00|3584.4|3584.4|3583.19|3583.19|3584.9|3584.9|3582.24|3582.24|0
1587382800000|2020-04-20 11:40:00|3583.58|3583.58|3578.1|3578.1|3583.58|3583.58|3572.93|3572.93|0
1587383100000|2020-04-20 11:45:00|3578.95|3578.95|3574.51|3574.51|3581.94|3581.94|3571.56|3571.56|0
1587383400000|2020-04-20 11:50:00|3574.76|3574.76|3572.61|3572.61|3575.54|3575.54|3567.09|3567.09|0
1587383700000|2020-04-20 11:55:00|3573.19|3573.19|3570.65|3570.65|3573.59|3573.59|3569.62|3569.62|0
1587384000000|2020-04-20 12:00:00|3571.23|3571.23|3581.03|3581.03|3581.22|3581.22|3570.68|3570.68|0
1587384300000|2020-04-20 12:05:00|3580.83|3580.83|3583.69|3583.69|3587.45|3587.45|3576.68|3576.68|0
1587384600000|2020-04-20 12:10:00|3583.61|3583.61|3583.93|3583.93|3586.69|3586.69|3579.65|3579.65|0
1587384900000|2020-04-20 12:15:00|3584.12|3584.12|3582.99|3582.99|3585.37|3585.37|3582.27|3582.27|0
1587385200000|2020-04-20 12:20:00|3582.82|3582.82|3586.04|3586.04|3586.62|3586.62|3580.39|3580.39|0
1587385500000|2020-04-20 12:25:00|3585.84|3585.84|3594.52|3594.52|3594.52|3594.52|3585.66|3585.66|0
1587385800000|2020-04-20 12:30:00|3595.25|3595.25|3591.88|3591.88|3596.31|3596.31|3590.76|3590.76|0
1587386100000|2020-04-20 12:35:00|3591.72|3591.72|3592.15|3592.15|3593.97|3593.97|3590.45|3590.45|0
1587386400000|2020-04-20 12:40:00|3593.11|3593.11|3599.83|3599.83|3600.55|3600.55|3593.11|3593.11|0
1587386700000|2020-04-20 12:45:00|3599.92|3599.92|3597.8|3597.8|3600.18|3600.18|3595.44|3595.44|0
1587387000000|2020-04-20 12:50:00|3597.63|3597.63|3594.59|3594.59|3598.86|3598.86|3593.37|3593.37|0
1587387300000|2020-04-20 12:55:00|3594.01|3594.01|3592.66|3592.66|3596.66|3596.66|3592.66|3592.66|0
1587387600000|2020-04-20 13:00:00|3592.47|3592.47|3592.91|3592.91|3592.91|3592.91|3586.78|3586.78|0
1587387900000|2020-04-20 13:05:00|3592.71|3592.71|3591.95|3591.95|3592.76|3592.76|3590.69|3590.69|0
1587388200000|2020-04-20 13:10:00|3592.67|3592.67|3592.73|3592.73|3594.03|3594.03|3592.14|3592.14|0
1587388500000|2020-04-20 13:15:00|3592.67|3592.67|3600.19|3600.19|3600.19|3600.19|3592.43|3592.43|0
1587388800000|2020-04-20 13:20:00|3600.91|3600.91|3601.88|3601.88|3604.24|3604.24|3599.78|3599.78|0
1587389100000|2020-04-20 13:25:00|3602.08|3602.08|3601.93|3601.93|3604.5|3604.5|3601.35|3601.35|0
1587389400000|2020-04-20 13:30:00|3601.76|3601.76|3595.38|3595.38|3601.76|3601.76|3595.38|3595.38|0
1587389700000|2020-04-20 13:35:00|3595.77|3595.77|3597.18|3597.18|3599.8|3599.8|3593.68|3593.68|0
1587390000000|2020-04-20 13:40:00|3596.79|3596.79|3601.64|3601.64|3602.59|3602.59|3595.31|3595.31|0
1587390300000|2020-04-20 13:45:00|3601.61|3601.61|3615.51|3615.51|3616.42|3616.42|3601.61|3601.61|0
1587390600000|2020-04-20 13:50:00|3615.31|3615.31|3617.63|3617.63|3619|3619|3614.96|3614.96|0
1587390900000|2020-04-20 13:55:00|3617.38|3617.38|3617.49|3617.49|3619.44|3619.44|3613.09|3613.09|0
1587391200000|2020-04-20 14:00:00|3618.08|3618.08|3621.57|3621.57|3621.96|3621.96|3615.82|3615.82|0
1587391500000|2020-04-20 14:05:00|3622.3|3622.3|3621.02|3621.02|3623.25|3623.25|3619.74|3619.74|0
1587391800000|2020-04-20 14:10:00|3620.94|3620.94|3628.42|3628.42|3629.29|3629.29|3620.94|3620.94|0
1587392100000|2020-04-20 14:15:00|3628.22|3628.22|3620.6|3620.6|3628.41|3628.41|3620.6|3620.6|0
1587392400000|2020-04-20 14:20:00|3620.44|3620.44|3618.58|3618.58|3620.44|3620.44|3615.49|3615.49|0
1587392700000|2020-04-20 14:25:00|3618.77|3618.77|3613.84|3613.84|3620.53|3620.53|3613.66|3613.66|0
1587393000000|2020-04-20 14:30:00|3613.92|3613.92|3607.98|3607.98|3615.13|3615.13|3607.78|3607.78|0
1587393300000|2020-04-20 14:35:00|3607.92|3607.92|3598.96|3598.96|3608.64|3608.64|3598.57|3598.57|0
1587393600000|2020-04-20 14:40:00|3598.37|3598.37|3607.69|3607.69|3607.69|3607.69|3598.12|3598.12|0
1587393900000|2020-04-20 14:45:00|3607.86|3607.86|3611.9|3611.9|3617.27|3617.27|3607.86|3607.86|0
1587394200000|2020-04-20 14:50:00|3611.82|3611.82|3616.85|3616.85|3617.94|3617.94|3611.59|3611.59|0
1587394500000|2020-04-20 14:55:00|3617.04|3617.04|3609.03|3609.03|3619.66|3619.66|3608.83|3608.83|0
1587394800000|2020-04-20 15:00:00|3609.08|3609.08|3606.07|3606.07|3611.62|3611.62|3605.88|3605.88|0
1587395100000|2020-04-20 15:05:00|3605.29|3605.29|3598.12|3598.12|3605.29|3605.29|3597|3597|0
1587395400000|2020-04-20 15:10:00|3598.6|3598.6|3592.41|3592.41|3598.6|3598.6|3590.8|3590.8|0
1587395700000|2020-04-20 15:15:00|3591.68|3591.68|3597.46|3597.46|3598.27|3598.27|3591.4|3591.4|0
1587396000000|2020-04-20 15:20:00|3597.65|3597.65|3598.05|3598.05|3601.13|3601.13|3595.51|3595.51|0
1587396300000|2020-04-20 15:25:00|3598.31|3598.31|3593.79|3593.79|3601.76|3601.76|3592.97|3592.97|0
1587453300000|2020-04-21 07:15:00|3592.74|3592.74|3571.96|3571.96|3596.73|3596.73|3571.29|3571.29|0
1587453600000|2020-04-21 07:20:00|3571.84|3571.84|3556.91|3556.91|3573.78|3573.78|3550.73|3550.73|0
1587453900000|2020-04-21 07:25:00|3556.56|3556.56|3550.58|3550.58|3566.85|3566.85|3548.02|3548.02|0
1587454200000|2020-04-21 07:30:00|3551.02|3551.02|3560.03|3560.03|3568.38|3568.38|3551.02|3551.02|0
1587454500000|2020-04-21 07:35:00|3559.29|3559.29|3547.58|3547.58|3559.55|3559.55|3546.6|3546.6|0
1587454800000|2020-04-21 07:40:00|3547.49|3547.49|3549.65|3549.65|3552.06|3552.06|3545.79|3545.79|0
1587455100000|2020-04-21 07:45:00|3550.13|3550.13|3545.36|3545.36|3551.05|3551.05|3543.43|3543.43|0
1587455400000|2020-04-21 07:50:00|3545.25|3545.25|3549.15|3549.15|3551.69|3551.69|3544.27|3544.27|0
1587455700000|2020-04-21 07:55:00|3549.88|3549.88|3540.22|3540.22|3551.03|3551.03|3538.82|3538.82|0
1587456000000|2020-04-21 08:00:00|3539.63|3539.63|3553.78|3553.78|3553.78|3553.78|3539.63|3539.63|0
1587456300000|2020-04-21 08:05:00|3553.05|3553.05|3552.71|3552.71|3554.76|3554.76|3548.83|3548.83|0
1587456600000|2020-04-21 08:10:00|3552.82|3552.82|3556.74|3556.74|3562.26|3562.26|3550.6|3550.6|0
1587456900000|2020-04-21 08:15:00|3553.12|3553.12|3556.43|3556.43|3556.43|3556.43|3551.44|3551.44|0
1587457200000|2020-04-21 08:20:00|3555.7|3555.7|3551.92|3551.92|3557.44|3557.44|3550.89|3550.89|0
1587457500000|2020-04-21 08:25:00|3551.74|3551.74|3551.57|3551.57|3551.94|3551.94|3547.49|3547.49|0
1587457800000|2020-04-21 08:30:00|3551.75|3551.75|3550.76|3550.76|3552.33|3552.33|3548.63|3548.63|0
1587458100000|2020-04-21 08:35:00|3551.33|3551.33|3547.05|3547.05|3551.33|3551.33|3544.94|3544.94|0
1587458400000|2020-04-21 08:40:00|3547.23|3547.23|3548.14|3548.14|3549.72|3549.72|3546.55|3546.55|0
1587458700000|2020-04-21 08:45:00|3547.79|3547.79|3556.45|3556.45|3557.26|3557.26|3544.72|3544.72|0
1587459000000|2020-04-21 08:50:00|3555.67|3555.67|3554.53|3554.53|3560.69|3560.69|3553.1|3553.1|0
1587459300000|2020-04-21 08:55:00|3554.13|3554.13|3545.52|3545.52|3554.13|3554.13|3545.52|3545.52|0
1587459600000|2020-04-21 09:00:00|3546.11|3546.11|3547.4|3547.4|3550.34|3550.34|3546.11|3546.11|0
1587459900000|2020-04-21 09:05:00|3545.23|3545.23|3546.57|3546.57|3549.77|3549.77|3545.03|3545.03|0
1587460200000|2020-04-21 09:10:00|3546.96|3546.96|3536.78|3536.78|3551.13|3551.13|3535.97|3535.97|0
1587460500000|2020-04-21 09:15:00|3535.34|3535.34|3534.42|3534.42|3541.23|3541.23|3534.42|3534.42|0
1587460800000|2020-04-21 09:20:00|3535.14|3535.14|3533.48|3533.48|3537.56|3537.56|3533|3533|0
1587461100000|2020-04-21 09:25:00|3533.3|3533.3|3530.67|3530.67|3533.3|3533.3|3530.43|3530.43|0
1587461400000|2020-04-21 09:30:00|3532.12|3532.12|3526.34|3526.34|3533.4|3533.4|3522.91|3522.91|0
1587461700000|2020-04-21 09:35:00|3526.15|3526.15|3534.18|3534.18|3534.38|3534.38|3526.15|3526.15|0
1587462000000|2020-04-21 09:40:00|3535.63|3535.63|3536.82|3536.82|3539.99|3539.99|3535.63|3535.63|0
1587462300000|2020-04-21 09:45:00|3536.99|3536.99|3548.95|3548.95|3549.15|3549.15|3536.9|3536.9|0
1587462600000|2020-04-21 09:50:00|3549.68|3549.68|3544.74|3544.74|3549.83|3549.83|3542.82|3542.82|0
1587462900000|2020-04-21 09:55:00|3545.19|3545.19|3547.28|3547.28|3549.45|3549.45|3541.98|3541.98|0
1587463200000|2020-04-21 10:00:00|3547.33|3547.33|3548.13|3548.13|3550.49|3550.49|3546.85|3546.85|0
1587463500000|2020-04-21 10:05:00|3548.32|3548.32|3543.73|3543.73|3548.52|3548.52|3541.42|3541.42|0
1587463800000|2020-04-21 10:10:00|3544.12|3544.12|3536.15|3536.15|3548.2|3548.2|3536.15|3536.15|0
1587464100000|2020-04-21 10:15:00|3535.89|3535.89|3533.77|3533.77|3537.58|3537.58|3533.18|3533.18|0
1587464400000|2020-04-21 10:20:00|3533.83|3533.83|3537.06|3537.06|3537.06|3537.06|3533.65|3533.65|0
1587464700000|2020-04-21 10:25:00|3536.67|3536.67|3533.58|3533.58|3539.86|3539.86|3533.58|3533.58|0
1587465000000|2020-04-21 10:30:00|3532.86|3532.86|3531.4|3531.4|3535.83|3535.83|3530.39|3530.39|0
1587465300000|2020-04-21 10:35:00|3531.01|3531.01|3529.76|3529.76|3532.85|3532.85|3528.85|3528.85|0
1587465600000|2020-04-21 10:40:00|3529.67|3529.67|3534.61|3534.61|3534.61|3534.61|3528.02|3528.02|0
1587465900000|2020-04-21 10:45:00|3535.33|3535.33|3535.76|3535.76|3536.92|3536.92|3532.19|3532.19|0
1587466200000|2020-04-21 10:50:00|3536.49|3536.49|3539.07|3539.07|3543.12|3543.12|3536.49|3536.49|0
1587466500000|2020-04-21 10:55:00|3539.26|3539.26|3542.41|3542.41|3543.29|3543.29|3538.89|3538.89|0
1587466800000|2020-04-21 11:00:00|3547.47|3547.47|3541.84|3541.84|3548.27|3548.27|3535.31|3535.31|0
1587467100000|2020-04-21 11:05:00|3542.56|3542.56|3538.39|3538.39|3545.06|3545.06|3537.39|3537.39|0
1587467400000|2020-04-21 11:10:00|3539.12|3539.12|3542.54|3542.54|3542.82|3542.82|3533.4|3533.4|0
1587467700000|2020-04-21 11:15:00|3542.28|3542.28|3544.48|3544.48|3544.48|3544.48|3538.59|3538.59|0
1587468000000|2020-04-21 11:20:00|3544.28|3544.28|3544.89|3544.89|3545.01|3545.01|3542.79|3542.79|0
1587468300000|2020-04-21 11:25:00|3544.5|3544.5|3540.74|3540.74|3546.84|3546.84|3540.74|3540.74|0
1587468600000|2020-04-21 11:30:00|3540.54|3540.54|3537.21|3537.21|3540.54|3540.54|3535.85|3535.85|0
1587468900000|2020-04-21 11:35:00|3536.49|3536.49|3536.14|3536.14|3538.36|3538.36|3534.46|3534.46|0
1587469200000|2020-04-21 11:40:00|3535.95|3535.95|3532.65|3532.65|3536.21|3536.21|3532.65|3532.65|0
1587469500000|2020-04-21 11:45:00|3532.4|3532.4|3525.37|3525.37|3534.53|3534.53|3525.37|3525.37|0
1587469800000|2020-04-21 11:50:00|3525.72|3525.72|3526.86|3526.86|3526.86|3526.86|3520.96|3520.96|0
1587470100000|2020-04-21 11:55:00|3527.58|3527.58|3523.58|3523.58|3528.22|3528.22|3522.03|3522.03|0
1587470400000|2020-04-21 12:00:00|3524.22|3524.22|3518.09|3518.09|3524.85|3524.85|3517.74|3517.74|0
1587470700000|2020-04-21 12:05:00|3518.16|3518.16|3519.01|3519.01|3520.8|3520.8|3516.84|3516.84|0
1587471000000|2020-04-21 12:10:00|3518.93|3518.93|3521.01|3521.01|3521.01|3521.01|3518.85|3518.85|0
1587471300000|2020-04-21 12:15:00|3520.84|3520.84|3518.4|3518.4|3521.32|3521.32|3518.14|3518.14|0
1587471600000|2020-04-21 12:20:00|3519.85|3519.85|3522.57|3522.57|3522.87|3522.87|3517.73|3517.73|0
1587471900000|2020-04-21 12:25:00|3522.96|3522.96|3531.2|3531.2|3532.05|3532.05|3522.87|3522.87|0
1587472200000|2020-04-21 12:30:00|3530.81|3530.81|3529.38|3529.38|3530.81|3530.81|3527.49|3527.49|0
1587472500000|2020-04-21 12:35:00|3529.3|3529.3|3524.83|3524.83|3529.3|3529.3|3524.83|3524.83|0
1587472800000|2020-04-21 12:40:00|3524.33|3524.33|3520.9|3520.9|3525.68|3525.68|3518.55|3518.55|0
1587473100000|2020-04-21 12:45:00|3520.81|3520.81|3520.37|3520.37|3522.92|3522.92|3516.37|3516.37|0
1587473400000|2020-04-21 12:50:00|3520.76|3520.76|3519.37|3519.37|3523.64|3523.64|3517.2|3517.2|0
1587473700000|2020-04-21 12:55:00|3519.26|3519.26|3510.26|3510.26|3519.72|3519.72|3510.26|3510.26|0
1587474000000|2020-04-21 13:00:00|3510.65|3510.65|3518.14|3518.14|3518.14|3518.14|3510.26|3510.26|0
1587474300000|2020-04-21 13:05:00|3518.23|3518.23|3520.84|3520.84|3524.8|3524.8|3518|3518|0
1587474600000|2020-04-21 13:10:00|3520.73|3520.73|3520.53|3520.53|3522.22|3522.22|3520.13|3520.13|0
1587474900000|2020-04-21 13:15:00|3519.81|3519.81|3514.38|3514.38|3520.53|3520.53|3513.9|3513.9|0
1587475200000|2020-04-21 13:20:00|3514.49|3514.49|3528.4|3528.4|3528.4|3528.4|3514.32|3514.32|0
1587475500000|2020-04-21 13:25:00|3528.57|3528.57|3532.95|3532.95|3534.3|3534.3|3528.57|3528.57|0
1587475800000|2020-04-21 13:30:00|3534.4|3534.4|3526.23|3526.23|3536.09|3536.09|3526.23|3526.23|0
1587476100000|2020-04-21 13:35:00|3525.84|3525.84|3523.78|3523.78|3529.11|3529.11|3522.23|3522.23|0
1587476400000|2020-04-21 13:40:00|3525.23|3525.23|3542.17|3542.17|3542.98|3542.98|3525.23|3525.23|0
1587476700000|2020-04-21 13:45:00|3541.45|3541.45|3560.67|3560.67|3562.14|3562.14|3540|3540|0
1587477000000|2020-04-21 13:50:00|3559.95|3559.95|3558.66|3558.66|3560.67|3560.67|3553.59|3553.59|0
1587477300000|2020-04-21 13:55:00|3558.59|3558.59|3558.6|3558.6|3574.62|3574.62|3557.64|3557.64|0
1587477600000|2020-04-21 14:00:00|3559.32|3559.32|3561.22|3561.22|3562.45|3562.45|3557.47|3557.47|0
1587477900000|2020-04-21 14:05:00|3561.28|3561.28|3556.3|3556.3|3561.28|3561.28|3556.12|3556.12|0
1587478200000|2020-04-21 14:10:00|3556.1|3556.1|3545.55|3545.55|3558.68|3558.68|3543.36|3543.36|0
1587478500000|2020-04-21 14:15:00|3544.1|3544.1|3543.01|3543.01|3544.71|3544.71|3537.31|3537.31|0
1587478800000|2020-04-21 14:20:00|3543.4|3543.4|3550.27|3550.27|3550.66|3550.66|3543.33|3543.33|0
1587479100000|2020-04-21 14:25:00|3549.37|3549.37|3552.29|3552.29|3552.65|3552.65|3547.8|3547.8|0
1587479400000|2020-04-21 14:30:00|3552.42|3552.42|3550.92|3550.92|3557.57|3557.57|3549.6|3549.6|0
1587479700000|2020-04-21 14:35:00|3550.53|3550.53|3553.41|3553.41|3553.51|3553.51|3548.01|3548.01|0
1587480000000|2020-04-21 14:40:00|3553.69|3553.69|3549.54|3549.54|3555.56|3555.56|3547.41|3547.41|0
1587480300000|2020-04-21 14:45:00|3549.67|3549.67|3543.51|3543.51|3550.92|3550.92|3543.51|3543.51|0
1587480600000|2020-04-21 14:50:00|3544.23|3544.23|3539.04|3539.04|3546.45|3546.45|3539.04|3539.04|0
1587480900000|2020-04-21 14:55:00|3539.77|3539.77|3538.72|3538.72|3542.07|3542.07|3536.62|3536.62|0
1587481200000|2020-04-21 15:00:00|3537.28|3537.28|3532.47|3532.47|3537.28|3537.28|3528.78|3528.78|0
1587481500000|2020-04-21 15:05:00|3532.38|3532.38|3531.73|3531.73|3533.76|3533.76|3528.19|3528.19|0
1587481800000|2020-04-21 15:10:00|3532.45|3532.45|3525.64|3525.64|3534.44|3534.44|3525.64|3525.64|0
1587482100000|2020-04-21 15:15:00|3524.19|3524.19|3525.84|3525.84|3525.91|3525.91|3523.43|3523.43|0
1587482400000|2020-04-21 15:20:00|3525.77|3525.77|3527.79|3527.79|3529.87|3529.87|3524.32|3524.32|0
1587482700000|2020-04-21 15:25:00|3527.2|3527.2|3514.44|3514.44|3528.54|3528.54|3510.65|3510.65|0
1587539700000|2020-04-22 07:15:00|3460.19|3460.19|3452.56|3452.56|3463.35|3463.35|3452.45|3452.45|0
1587540000000|2020-04-22 07:20:00|3454.01|3454.01|3460.99|3460.99|3460.99|3460.99|3453.99|3453.99|0
1587540300000|2020-04-22 07:25:00|3461.56|3461.56|3451.77|3451.77|3465.06|3465.06|3451.77|3451.77|0
1587540600000|2020-04-22 07:30:00|3451.38|3451.38|3466.97|3466.97|3469.89|3469.89|3451.18|3451.18|0
1587540900000|2020-04-22 07:35:00|3466.59|3466.59|3437.18|3437.18|3466.59|3466.59|3436.3|3436.3|0
1587541200000|2020-04-22 07:40:00|3437.35|3437.35|3455.68|3455.68|3455.68|3455.68|3437.02|3437.02|0
1587541500000|2020-04-22 07:45:00|3454.97|3454.97|3468.42|3468.42|3468.42|3468.42|3452.44|3452.44|0
1587541800000|2020-04-22 07:50:00|3468.62|3468.62|3458.85|3458.85|3473.34|3473.34|3458.85|3458.85|0
1587542100000|2020-04-22 07:55:00|3458.67|3458.67|3449.28|3449.28|3458.67|3458.67|3447.93|3447.93|0
1587542400000|2020-04-22 08:00:00|3447.11|3447.11|3444.98|3444.98|3447.11|3447.11|3440.93|3440.93|0
1587542700000|2020-04-22 08:05:00|3445.07|3445.07|3455.17|3455.17|3455.17|3455.17|3443.83|3443.83|0
1587543000000|2020-04-22 08:10:00|3455.08|3455.08|3454.42|3454.42|3455.08|3455.08|3452.48|3452.48|0
1587543300000|2020-04-22 08:15:00|3453.45|3453.45|3457.35|3457.35|3457.74|3457.74|3452.79|3452.79|0
1587543600000|2020-04-22 08:20:00|3458.8|3458.8|3460.44|3460.44|3467.37|3467.37|3457.92|3457.92|0
1587543900000|2020-04-22 08:25:00|3460.27|3460.27|3456.75|3456.75|3461.35|3461.35|3455.38|3455.38|0
1587544200000|2020-04-22 08:30:00|3456.16|3456.16|3461.06|3461.06|3462.32|3462.32|3454.14|3454.14|0
1587544500000|2020-04-22 08:35:00|3461.19|3461.19|3470.49|3470.49|3474.14|3474.14|3461.19|3461.19|0
1587544800000|2020-04-22 08:40:00|3470.72|3470.72|3464.09|3464.09|3471.49|3471.49|3462.92|3462.92|0
1587545100000|2020-04-22 08:45:00|3464.81|3464.81|3459.12|3459.12|3464.81|3464.81|3454.65|3454.65|0
1587545400000|2020-04-22 08:50:00|3460.56|3460.56|3467.8|3467.8|3467.8|3467.8|3459.57|3459.57|0
1587545700000|2020-04-22 08:55:00|3467.89|3467.89|3470.17|3470.17|3473.74|3473.74|3467.39|3467.39|0
1587546000000|2020-04-22 09:00:00|3470.89|3470.89|3470.77|3470.77|3474.43|3474.43|3469.48|3469.48|0
1587546300000|2020-04-22 09:05:00|3470.05|3470.05|3468.74|3468.74|3472.48|3472.48|3467.96|3467.96|0
1587546600000|2020-04-22 09:10:00|3468.83|3468.83|3472.96|3472.96|3474.51|3474.51|3468.83|3468.83|0
1587546900000|2020-04-22 09:15:00|3473.15|3473.15|3473.07|3473.07|3473.15|3473.15|3468.74|3468.74|0
1587547200000|2020-04-22 09:20:00|3473.79|3473.79|3474.59|3474.59|3475.7|3475.7|3473.38|3473.38|0
1587547500000|2020-04-22 09:25:00|3474.68|3474.68|3477|3477|3478.28|3478.28|3472.78|3472.78|0
1587547800000|2020-04-22 09:30:00|3477.08|3477.08|3469.58|3469.58|3477.88|3477.88|3467.86|3467.86|0
1587548100000|2020-04-22 09:35:00|3469.38|3469.38|3470.16|3470.16|3474.41|3474.41|3469.38|3469.38|0
1587548400000|2020-04-22 09:40:00|3470.24|3470.24|3471.25|3471.25|3471.37|3471.37|3466.65|3466.65|0
1587548700000|2020-04-22 09:45:00|3471.98|3471.98|3470.06|3470.06|3472.66|3472.66|3470.06|3470.06|0
1587549000000|2020-04-22 09:50:00|3469.86|3469.86|3475.62|3475.62|3477.35|3477.35|3469.44|3469.44|0
1587549300000|2020-04-22 09:55:00|3474.9|3474.9|3476.31|3476.31|3478.74|3478.74|3474.17|3474.17|0
1587549600000|2020-04-22 10:00:00|3477.03|3477.03|3462.21|3462.21|3478.67|3478.67|3462.21|3462.21|0
1587549900000|2020-04-22 10:05:00|3462.33|3462.33|3460.26|3460.26|3462.9|3462.9|3457.56|3457.56|0
1587550200000|2020-04-22 10:10:00|3461.43|3461.43|3464.75|3464.75|3466.4|3466.4|3460.59|3460.59|0
1587550500000|2020-04-22 10:15:00|3464.98|3464.98|3449.23|3449.23|3464.98|3464.98|3447.67|3447.67|0
1587550800000|2020-04-22 10:20:00|3447.78|3447.78|3453.02|3453.02|3453.02|3453.02|3447.78|3447.78|0
1587551100000|2020-04-22 10:25:00|3452.93|3452.93|3449.04|3449.04|3454.66|3454.66|3447.82|3447.82|0
1587551400000|2020-04-22 10:30:00|3450.49|3450.49|3449.14|3449.14|3453.99|3453.99|3449.14|3449.14|0
1587551700000|2020-04-22 10:35:00|3448.79|3448.79|3441.47|3441.47|3449.75|3449.75|3441.47|3441.47|0
1587552000000|2020-04-22 10:40:00|3440.75|3440.75|3432.55|3432.55|3440.75|3440.75|3432.55|3432.55|0
1587552300000|2020-04-22 10:45:00|3432.16|3432.16|3433.04|3433.04|3434.92|3434.92|3430.51|3430.51|0
1587552600000|2020-04-22 10:50:00|3433.24|3433.24|3439.75|3439.75|3440.15|3440.15|3433.24|3433.24|0
1587552900000|2020-04-22 10:55:00|3439.81|3439.81|3446.54|3446.54|3446.54|3446.54|3439.23|3439.23|0
1587553200000|2020-04-22 11:00:00|3448.69|3448.69|3440.01|3440.01|3453.18|3453.18|3440.01|3440.01|0
1587553500000|2020-04-22 11:05:00|3441.38|3441.38|3440.28|3440.28|3443.22|3443.22|3438.16|3438.16|0
1587553800000|2020-04-22 11:10:00|3439.56|3439.56|3438.51|3438.51|3440.66|3440.66|3437.64|3437.64|0
1587554100000|2020-04-22 11:15:00|3439.23|3439.23|3438.51|3438.51|3439.23|3439.23|3435.17|3435.17|0
1587554400000|2020-04-22 11:20:00|3438.32|3438.32|3435.24|3435.24|3439|3439|3434.62|3434.62|0
1587554700000|2020-04-22 11:25:00|3435.56|3435.56|3435.79|3435.79|3440.29|3440.29|3435.56|3435.56|0
1587555000000|2020-04-22 11:30:00|3435.4|3435.4|3436.93|3436.93|3439.7|3439.7|3435.2|3435.2|0
1587555300000|2020-04-22 11:35:00|3437.12|3437.12|3430.37|3430.37|3438.54|3438.54|3428.29|3428.29|0
1587555600000|2020-04-22 11:40:00|3431.09|3431.09|3435.26|3435.26|3435.46|3435.46|3431.09|3431.09|0
1587555900000|2020-04-22 11:45:00|3435.61|3435.61|3437.33|3437.33|3439.14|3439.14|3435.3|3435.3|0
1587556200000|2020-04-22 11:50:00|3437.16|3437.16|3437.15|3437.15|3437.34|3437.34|3434.98|3434.98|0
1587556500000|2020-04-22 11:55:00|3437.34|3437.34|3443.17|3443.17|3443.81|3443.81|3437.17|3437.17|0
1587556800000|2020-04-22 12:00:00|3441.72|3441.72|3437.95|3437.95|3441.9|3441.9|3437.23|3437.23|0
1587557100000|2020-04-22 12:05:00|3438.04|3438.04|3431.03|3431.03|3438.82|3438.82|3431.03|3431.03|0
1587557400000|2020-04-22 12:10:00|3431.22|3431.22|3432.67|3432.67|3437.3|3437.3|3431.22|3431.22|0
1587557700000|2020-04-22 12:15:00|3433.06|3433.06|3437.49|3437.49|3437.49|3437.49|3433.06|3433.06|0
1587558000000|2020-04-22 12:20:00|3437.75|3437.75|3437.71|3437.71|3437.88|3437.88|3435.37|3435.37|0
1587558300000|2020-04-22 12:25:00|3437.51|3437.51|3441.51|3441.51|3441.97|3441.97|3437.51|3437.51|0
1587558600000|2020-04-22 12:30:00|3441.42|3441.42|3434.43|3434.43|3441.52|3441.52|3434.33|3434.33|0
1587558900000|2020-04-22 12:35:00|3433.7|3433.7|3434.99|3434.99|3434.99|3434.99|3429.62|3429.62|0
1587559200000|2020-04-22 12:40:00|3434.82|3434.82|3446.28|3446.28|3447.16|3447.16|3434.82|3434.82|0
1587559500000|2020-04-22 12:45:00|3447.01|3447.01|3455.5|3455.5|3456.03|3456.03|3447.01|3447.01|0
1587559800000|2020-04-22 12:50:00|3455.69|3455.69|3464.9|3464.9|3464.9|3464.9|3455.69|3455.69|0
1587560100000|2020-04-22 12:55:00|3465.07|3465.07|3458.79|3458.79|3466.59|3466.59|3458.79|3458.79|0
1587560400000|2020-04-22 13:00:00|3458.07|3458.07|3465.69|3465.69|3468.54|3468.54|3457.48|3457.48|0
1587560700000|2020-04-22 13:05:00|3466.42|3466.42|3459.13|3459.13|3466.42|3466.42|3458.03|3458.03|0
1587561000000|2020-04-22 13:10:00|3459.39|3459.39|3462.14|3462.14|3464.28|3464.28|3459.39|3459.39|0
1587561300000|2020-04-22 13:15:00|3461.42|3461.42|3456.94|3456.94|3461.42|3461.42|3456.39|3456.39|0
1587561600000|2020-04-22 13:20:00|3456.22|3456.22|3454.44|3454.44|3456.87|3456.87|3452.1|3452.1|0
1587561900000|2020-04-22 13:25:00|3454.7|3454.7|3454.5|3454.5|3456.26|3456.26|3450.12|3450.12|0
1587562200000|2020-04-22 13:30:00|3453.92|3453.92|3444.54|3444.54|3454.92|3454.92|3444.35|3444.35|0
1587562500000|2020-04-22 13:35:00|3445.27|3445.27|3449.22|3449.22|3449.22|3449.22|3443.55|3443.55|0
1587562800000|2020-04-22 13:40:00|3449.94|3449.94|3446.67|3446.67|3452.94|3452.94|3446.01|3446.01|0
1587563100000|2020-04-22 13:45:00|3446.33|3446.33|3437.12|3437.12|3448.97|3448.97|3437.03|3437.03|0
1587563400000|2020-04-22 13:50:00|3437.71|3437.71|3440.69|3440.69|3445.14|3445.14|3437.71|3437.71|0
1587563700000|2020-04-22 13:55:00|3439.25|3439.25|3435.74|3435.74|3440.7|3440.7|3433.91|3433.91|0
1587564000000|2020-04-22 14:00:00|3435.02|3435.02|3436.15|3436.15|3442.67|3442.67|3433.21|3433.21|0
1587564300000|2020-04-22 14:05:00|3435.76|3435.76|3425.34|3425.34|3435.76|3435.76|3424.23|3424.23|0
1587564600000|2020-04-22 14:10:00|3424.62|3424.62|3421.9|3421.9|3429.7|3429.7|3421.63|3421.63|0
1587564900000|2020-04-22 14:15:00|3422.62|3422.62|3422.11|3422.11|3428.43|3428.43|3421.75|3421.75|0
1587565200000|2020-04-22 14:20:00|3421.72|3421.72|3423.54|3423.54|3428.39|3428.39|3421.49|3421.49|0
1587565500000|2020-04-22 14:25:00|3424.26|3424.26|3416.96|3416.96|3425.57|3425.57|3416.96|3416.96|0
1587565800000|2020-04-22 14:30:00|3416.7|3416.7|3413.35|3413.35|3420.44|3420.44|3411.68|3411.68|0
1587566100000|2020-04-22 14:35:00|3413.27|3413.27|3418.34|3418.34|3419.33|3419.33|3410.99|3410.99|0
1587566400000|2020-04-22 14:40:00|3417.62|3417.62|3422.31|3422.31|3427.93|3427.93|3417.44|3417.44|0
1587566700000|2020-04-22 14:45:00|3422.23|3422.23|3412.92|3412.92|3423.43|3423.43|3412.67|3412.67|0
1587567000000|2020-04-22 14:50:00|3412.58|3412.58|3405.59|3405.59|3415.47|3415.47|3401.61|3401.61|0
1587567300000|2020-04-22 14:55:00|3405.67|3405.67|3400.52|3400.52|3405.83|3405.83|3399.54|3399.54|0
1587567600000|2020-04-22 15:00:00|3400.35|3400.35|3401.14|3401.14|3403.11|3403.11|3395.98|3395.98|0
1587567900000|2020-04-22 15:05:00|3400.42|3400.42|3391.32|3391.32|3402.79|3402.79|3386.46|3386.46|0
1587568200000|2020-04-22 15:10:00|3392.04|3392.04|3385.18|3385.18|3392.04|3392.04|3385.01|3385.01|0
1587568500000|2020-04-22 15:15:00|3385.9|3385.9|3395.26|3395.26|3401.61|3401.61|3385.9|3385.9|0
1587568800000|2020-04-22 15:20:00|3395.43|3395.43|3396.04|3396.04|3403.75|3403.75|3395.4|3395.4|0
1587569100000|2020-04-22 15:25:00|3395.32|3395.32|3397.25|3397.25|3403.86|3403.86|3395.32|3395.32|0
1587626100000|2020-04-23 07:15:00|3438.44|3438.44|3427.05|3427.05|3440.28|3440.28|3426.33|3426.33|0
1587626400000|2020-04-23 07:20:00|3427.78|3427.78|3421.9|3421.9|3432.3|3432.3|3421.18|3421.18|0
1587626700000|2020-04-23 07:25:00|3421.18|3421.18|3430.55|3430.55|3430.55|3430.55|3416.35|3416.35|0
1587627000000|2020-04-23 07:30:00|3430.11|3430.11|3435.62|3435.62|3442.2|3442.2|3426.81|3426.81|0
1587627300000|2020-04-23 07:35:00|3434.89|3434.89|3426.89|3426.89|3434.89|3434.89|3425.84|3425.84|0
1587627600000|2020-04-23 07:40:00|3426.17|3426.17|3418.36|3418.36|3426.17|3426.17|3415.96|3415.96|0
1587627900000|2020-04-23 07:45:00|3417.64|3417.64|3417.88|3417.88|3418.98|3418.98|3414.5|3414.5|0
1587628200000|2020-04-23 07:50:00|3416.72|3416.72|3413.62|3413.62|3417.99|3417.99|3413.32|3413.32|0
1587628500000|2020-04-23 07:55:00|3412.45|3412.45|3412.15|3412.15|3417.14|3417.14|3412.06|3412.06|0
1587628800000|2020-04-23 08:00:00|3412.44|3412.44|3417.5|3417.5|3421.59|3421.59|3412.44|3412.44|0
1587629100000|2020-04-23 08:05:00|3416.33|3416.33|3410.07|3410.07|3416.68|3416.68|3408|3408|0
1587629400000|2020-04-23 08:10:00|3410.79|3410.79|3424.25|3424.25|3425.47|3425.47|3409.05|3409.05|0
1587629700000|2020-04-23 08:15:00|3422.8|3422.8|3424.55|3424.55|3425.65|3425.65|3422.8|3422.8|0
1587630000000|2020-04-23 08:20:00|3425.63|3425.63|3432.16|3432.16|3432.51|3432.51|3425.63|3425.63|0
1587630300000|2020-04-23 08:25:00|3432.04|3432.04|3435.47|3435.47|3436.63|3436.63|3426.72|3426.72|0
1587630600000|2020-04-23 08:30:00|3434.74|3434.74|3431.22|3431.22|3438.13|3438.13|3431.22|3431.22|0
1587630900000|2020-04-23 08:35:00|3431.94|3431.94|3431.9|3431.9|3433.95|3433.95|3430.7|3430.7|0
1587631200000|2020-04-23 08:40:00|3432.63|3432.63|3427.98|3427.98|3432.63|3432.63|3427.98|3427.98|0
1587631500000|2020-04-23 08:45:00|3428.18|3428.18|3426.64|3426.64|3428.37|3428.37|3424.7|3424.7|0
1587631800000|2020-04-23 08:50:00|3426.7|3426.7|3423.81|3423.81|3426.7|3426.7|3421.43|3421.43|0
1587632100000|2020-04-23 08:55:00|3423.53|3423.53|3420.04|3420.04|3424.11|3424.11|3419.75|3419.75|0
1587632400000|2020-04-23 09:00:00|3419.26|3419.26|3423.52|3423.52|3423.52|3423.52|3416.93|3416.93|0
1587632700000|2020-04-23 09:05:00|3423.43|3423.43|3425.25|3425.25|3425.33|3425.33|3420.06|3420.06|0
1587633000000|2020-04-23 09:10:00|3425.44|3425.44|3424|3424|3426.92|3426.92|3424|3424|0
1587633300000|2020-04-23 09:15:00|3423.28|3423.28|3421.73|3421.73|3423.62|3423.62|3420.05|3420.05|0
1587633600000|2020-04-23 09:20:00|3422.07|3422.07|3427.01|3427.01|3427.01|3427.01|3421.4|3421.4|0
1587633900000|2020-04-23 09:25:00|3427.27|3427.27|3433.39|3433.39|3436.17|3436.17|3425.82|3425.82|0
1587634200000|2020-04-23 09:30:00|3433.75|3433.75|3434.78|3434.78|3434.78|3434.78|3432.33|3432.33|0
1587634500000|2020-04-23 09:35:00|3434.06|3434.06|3436.47|3436.47|3436.47|3436.47|3432.61|3432.61|0
1587634800000|2020-04-23 09:40:00|3436.95|3436.95|3438.37|3438.37|3444.51|3444.51|3435.2|3435.2|0
1587635100000|2020-04-23 09:45:00|3438.2|3438.2|3445.11|3445.11|3445.11|3445.11|3438|3438|0
1587635400000|2020-04-23 09:50:00|3444.13|3444.13|3443.09|3443.09|3446.35|3446.35|3442.15|3442.15|0
1587635700000|2020-04-23 09:55:00|3443.22|3443.22|3453.6|3453.6|3453.6|3453.6|3440.69|3440.69|0
1587636000000|2020-04-23 10:00:00|3452.88|3452.88|3448.05|3448.05|3452.88|3452.88|3447.35|3447.35|0
1587636300000|2020-04-23 10:05:00|3448.24|3448.24|3450.13|3450.13|3450.3|3450.3|3447.52|3447.52|0
1587636600000|2020-04-23 10:10:00|3449.21|3449.21|3446.08|3446.08|3452.39|3452.39|3446.08|3446.08|0
1587636900000|2020-04-23 10:15:00|3445.83|3445.83|3444.34|3444.34|3447|3447|3444.34|3444.34|0
1587637200000|2020-04-23 10:20:00|3442.89|3442.89|3435.95|3435.95|3444.34|3444.34|3435.35|3435.35|0
1587637500000|2020-04-23 10:25:00|3435.89|3435.89|3438.99|3438.99|3439.82|3439.82|3435.89|3435.89|0
1587637800000|2020-04-23 10:30:00|3438.27|3438.27|3435.54|3435.54|3438.27|3438.27|3432.51|3432.51|0
1587638100000|2020-04-23 10:35:00|3436.26|3436.26|3437.87|3437.87|3438.92|3438.92|3436.26|3436.26|0
1587638400000|2020-04-23 10:40:00|3437.15|3437.15|3443.65|3443.65|3444.38|3444.38|3436.77|3436.77|0
1587638700000|2020-04-23 10:45:00|3444.04|3444.04|3447.78|3447.78|3447.78|3447.78|3443.4|3443.4|0
1587639000000|2020-04-23 10:50:00|3449.23|3449.23|3448.6|3448.6|3450.65|3450.65|3447.68|3447.68|0
1587639300000|2020-04-23 10:55:00|3448.54|3448.54|3438.78|3438.78|3450.87|3450.87|3438.78|3438.78|0
1587639600000|2020-04-23 11:00:00|3440.06|3440.06|3443|3443|3444.45|3444.45|3437.66|3437.66|0
1587639900000|2020-04-23 11:05:00|3443.2|3443.2|3451.16|3451.16|3451.17|3451.17|3442.81|3442.81|0
1587640200000|2020-04-23 11:10:00|3450.87|3450.87|3449.94|3449.94|3452.24|3452.24|3448.98|3448.98|0
1587640500000|2020-04-23 11:15:00|3450.67|3450.67|3446.22|3446.22|3450.84|3450.84|3445.76|3445.76|0
1587640800000|2020-04-23 11:20:00|3446.03|3446.03|3446.13|3446.13|3446.26|3446.26|3444.54|3444.54|0
1587641100000|2020-04-23 11:25:00|3446.22|3446.22|3445.07|3445.07|3447.89|3447.89|3443.8|3443.8|0
1587641400000|2020-04-23 11:30:00|3444.11|3444.11|3444.94|3444.94|3445.33|3445.33|3443.3|3443.3|0
1587641700000|2020-04-23 11:35:00|3446.38|3446.38|3452.36|3452.36|3453.37|3453.37|3446.38|3446.38|0
1587642000000|2020-04-23 11:40:00|3453.08|3453.08|3452.39|3452.39|3453.94|3453.94|3451.64|3451.64|0
1587642300000|2020-04-23 11:45:00|3452.55|3452.55|3443.88|3443.88|3452.55|3452.55|3443.88|3443.88|0
1587642600000|2020-04-23 11:50:00|3444.6|3444.6|3443.03|3443.03|3446.77|3446.77|3443.03|3443.03|0
1587642900000|2020-04-23 11:55:00|3442.83|3442.83|3455.53|3455.53|3455.53|3455.53|3442.83|3442.83|0
1587643200000|2020-04-23 12:00:00|3455.33|3455.33|3452.87|3452.87|3455.33|3455.33|3451.23|3451.23|0
1587643500000|2020-04-23 12:05:00|3453.07|3453.07|3454.94|3454.94|3454.94|3454.94|3449.51|3449.51|0
1587643800000|2020-04-23 12:10:00|3455.67|3455.67|3460.54|3460.54|3462.43|3462.43|3454.48|3454.48|0
1587644100000|2020-04-23 12:15:00|3460.15|3460.15|3454.36|3454.36|3461.74|3461.74|3454.36|3454.36|0
1587644400000|2020-04-23 12:20:00|3454.24|3454.24|3457.4|3457.4|3457.66|3457.66|3453.86|3453.86|0
1587644700000|2020-04-23 12:25:00|3458.12|3458.12|3457.49|3457.49|3462.25|3462.25|3456.77|3456.77|0
1587645000000|2020-04-23 12:30:00|3458.54|3458.54|3461.19|3461.19|3462.99|3462.99|3458.54|3458.54|0
1587645300000|2020-04-23 12:35:00|3461.39|3461.39|3461.67|3461.67|3462.95|3462.95|3461.39|3461.39|0
1587645600000|2020-04-23 12:40:00|3461.84|3461.84|3455.62|3455.62|3462.54|3462.54|3455.62|3455.62|0
1587645900000|2020-04-23 12:45:00|3456.54|3456.54|3461.63|3461.63|3461.63|3461.63|3456.54|3456.54|0
1587646200000|2020-04-23 12:50:00|3461.57|3461.57|3468.45|3468.45|3469.59|3469.59|3459.66|3459.66|0
1587646500000|2020-04-23 12:55:00|3468.62|3468.62|3470.08|3470.08|3470.81|3470.81|3466.69|3466.69|0
1587646800000|2020-04-23 13:00:00|3471.53|3471.53|3468.16|3468.16|3471.53|3471.53|3464.03|3464.03|0
1587647100000|2020-04-23 13:05:00|3468.55|3468.55|3468.64|3468.64|3471.12|3471.12|3467.4|3467.4|0
1587647400000|2020-04-23 13:10:00|3468.52|3468.52|3471.09|3471.09|3471.09|3471.09|3468.1|3468.1|0
1587647700000|2020-04-23 13:15:00|3471.26|3471.26|3469.05|3469.05|3475.32|3475.32|3468.18|3468.18|0
1587648000000|2020-04-23 13:20:00|3468.61|3468.61|3463.6|3463.6|3468.61|3468.61|3463.46|3463.46|0
1587648300000|2020-04-23 13:25:00|3463.2|3463.2|3463.6|3463.6|3463.79|3463.79|3460.74|3460.74|0
1587648600000|2020-04-23 13:30:00|3462.87|3462.87|3471.59|3471.59|3475.95|3475.95|3459.66|3459.66|0
1587648900000|2020-04-23 13:35:00|3471.98|3471.98|3475.99|3475.99|3478.73|3478.73|3471.98|3471.98|0
1587649200000|2020-04-23 13:40:00|3476.71|3476.71|3478.72|3478.72|3482.39|3482.39|3476.52|3476.52|0
1587649500000|2020-04-23 13:45:00|3478.92|3478.92|3471.33|3471.33|3479.8|3479.8|3471.33|3471.33|0
1587649800000|2020-04-23 13:50:00|3470.6|3470.6|3459.68|3459.68|3470.6|3470.6|3459.55|3459.55|0
1587650100000|2020-04-23 13:55:00|3458.96|3458.96|3456.14|3456.14|3462.65|3462.65|3455.47|3455.47|0
1587650400000|2020-04-23 14:00:00|3457.11|3457.11|3450.59|3450.59|3457.89|3457.89|3447.14|3447.14|0
1587650700000|2020-04-23 14:05:00|3450.67|3450.67|3457.7|3457.7|3460.71|3460.71|3450.67|3450.67|0
1587651000000|2020-04-23 14:10:00|3456.98|3456.98|3463.63|3463.63|3463.63|3463.63|3455.72|3455.72|0
1587651300000|2020-04-23 14:15:00|3462.66|3462.66|3470.43|3470.43|3470.43|3470.43|3457.88|3457.88|0
1587651600000|2020-04-23 14:20:00|3470.52|3470.52|3469.66|3469.66|3473.05|3473.05|3468.27|3468.27|0
1587651900000|2020-04-23 14:25:00|3469.77|3469.77|3463.59|3463.59|3470|3470|3462.49|3462.49|0
1587652200000|2020-04-23 14:30:00|3463.79|3463.79|3469.45|3469.45|3469.45|3469.45|3463.22|3463.22|0
1587652500000|2020-04-23 14:35:00|3469.71|3469.71|3466.66|3466.66|3469.71|3469.71|3466.66|3466.66|0
1587652800000|2020-04-23 14:40:00|3466.49|3466.49|3474.86|3474.86|3476.32|3476.32|3464.79|3464.79|0
1587653100000|2020-04-23 14:45:00|3474.78|3474.78|3464.48|3464.48|3474.78|3474.78|3464.09|3464.09|0
1587653400000|2020-04-23 14:50:00|3464.67|3464.67|3455.63|3455.63|3464.73|3464.73|3454.91|3454.91|0
1587653700000|2020-04-23 14:55:00|3455.72|3455.72|3450.59|3450.59|3457.08|3457.08|3449.5|3449.5|0
1587654000000|2020-04-23 15:00:00|3451.32|3451.32|3445.86|3445.86|3452.04|3452.04|3445.86|3445.86|0
1587654300000|2020-04-23 15:05:00|3445.66|3445.66|3447.75|3447.75|3449.31|3449.31|3444.76|3444.76|0
1587654600000|2020-04-23 15:10:00|3447.58|3447.58|3454.78|3454.78|3454.78|3454.78|3444.94|3444.94|0
1587654900000|2020-04-23 15:15:00|3454.98|3454.98|3460.97|3460.97|3462.14|3462.14|3454.83|3454.83|0
1587655200000|2020-04-23 15:20:00|3460.84|3460.84|3459.64|3459.64|3463.66|3463.66|3457.06|3457.06|0
1587655500000|2020-04-23 15:25:00|3459.78|3459.78|3459.6|3459.6|3467.66|3467.66|3458.06|3458.06|0
1587712500000|2020-04-24 07:15:00|3419.12|3419.12|3414.85|3414.85|3426.62|3426.62|3413.94|3413.94|0
1587712800000|2020-04-24 07:20:00|3414.33|3414.33|3407.88|3407.88|3420.45|3420.45|3406.22|3406.22|0
1587713100000|2020-04-24 07:25:00|3408.61|3408.61|3409.3|3409.3|3411.01|3411.01|3401.23|3401.23|0
1587713400000|2020-04-24 07:30:00|3409.21|3409.21|3411.43|3411.43|3411.43|3411.43|3405.83|3405.83|0
1587713700000|2020-04-24 07:35:00|3412.05|3412.05|3405.66|3405.66|3413.63|3413.63|3404.02|3404.02|0
1587714000000|2020-04-24 07:40:00|3405.31|3405.31|3400.29|3400.29|3406.42|3406.42|3396.55|3396.55|0
1587714300000|2020-04-24 07:45:00|3401.01|3401.01|3401.98|3401.98|3409.46|3409.46|3400.81|3400.81|0
1587714600000|2020-04-24 07:50:00|3401.01|3401.01|3402.4|3402.4|3406.87|3406.87|3399.06|3399.06|0
1587714900000|2020-04-24 07:55:00|3402.3|3402.3|3403.44|3403.44|3404.51|3404.51|3397.43|3397.43|0
1587715200000|2020-04-24 08:00:00|3403.73|3403.73|3403.57|3403.57|3404.76|3404.76|3399.14|3399.14|0
1587715500000|2020-04-24 08:05:00|3403.66|3403.66|3402.4|3402.4|3404.76|3404.76|3400.83|3400.83|0
1587715800000|2020-04-24 08:10:00|3401.82|3401.82|3404.19|3404.19|3405.88|3405.88|3400.1|3400.1|0
1587716100000|2020-04-24 08:15:00|3405.35|3405.35|3405.27|3405.27|3407.18|3407.18|3402.32|3402.32|0
1587716400000|2020-04-24 08:20:00|3405.44|3405.44|3408.9|3408.9|3410.08|3410.08|3403.9|3403.9|0
1587716700000|2020-04-24 08:25:00|3409.63|3409.63|3411.69|3411.69|3415.64|3415.64|3409.63|3409.63|0
1587717000000|2020-04-24 08:30:00|3411.5|3411.5|3412.71|3412.71|3416.45|3416.45|3410.65|3410.65|0
1587717300000|2020-04-24 08:35:00|3412.32|3412.32|3411.82|3411.82|3413.23|3413.23|3410.3|3410.3|0
1587717600000|2020-04-24 08:40:00|3412.4|3412.4|3410.35|3410.35|3414.97|3414.97|3408.83|3408.83|0
1587717900000|2020-04-24 08:45:00|3409.96|3409.96|3409.79|3409.79|3410.85|3410.85|3406.17|3406.17|0
1587718200000|2020-04-24 08:50:00|3407.62|3407.62|3411.62|3411.62|3411.99|3411.99|3406.85|3406.85|0
1587718500000|2020-04-24 08:55:00|3412.2|3412.2|3406.98|3406.98|3412.93|3412.93|3406.98|3406.98|0
1587718800000|2020-04-24 09:00:00|3406.59|3406.59|3409.75|3409.75|3412.15|3412.15|3405.96|3405.96|0
1587719100000|2020-04-24 09:05:00|3411.2|3411.2|3423.65|3423.65|3423.65|3423.65|3411.2|3411.2|0
1587719400000|2020-04-24 09:10:00|3423.78|3423.78|3422.43|3422.43|3425.76|3425.76|3422.41|3422.41|0
1587719700000|2020-04-24 09:15:00|3422.2|3422.2|3418.89|3418.89|3424.7|3424.7|3418.89|3418.89|0
1587720000000|2020-04-24 09:20:00|3418.71|3418.71|3414.11|3414.11|3418.71|3418.71|3412.79|3412.79|0
1587720300000|2020-04-24 09:25:00|3414.68|3414.68|3416.28|3416.28|3418.41|3418.41|3414.49|3414.49|0
1587720600000|2020-04-24 09:30:00|3416.09|3416.09|3414.86|3414.86|3417.45|3417.45|3411.18|3411.18|0
1587720900000|2020-04-24 09:35:00|3414.28|3414.28|3414.29|3414.29|3418.37|3418.37|3414.13|3414.13|0
1587721200000|2020-04-24 09:40:00|3413.97|3413.97|3411.83|3411.83|3413.97|3413.97|3408.76|3408.76|0
1587721500000|2020-04-24 09:45:00|3412.41|3412.41|3414.13|3414.13|3416.49|3416.49|3412.22|3412.22|0
1587721800000|2020-04-24 09:50:00|3414.33|3414.33|3413.04|3413.04|3420.06|3420.06|3413.04|3413.04|0
1587722100000|2020-04-24 09:55:00|3413.13|3413.13|3415.19|3415.19|3416.22|3416.22|3412.98|3412.98|0
1587722400000|2020-04-24 10:00:00|3414.85|3414.85|3412|3412|3415.99|3415.99|3411.11|3411.11|0
1587722700000|2020-04-24 10:05:00|3412.27|3412.27|3412.53|3412.53|3412.53|3412.53|3409.49|3409.49|0
1587723000000|2020-04-24 10:10:00|3412.62|3412.62|3413.88|3413.88|3414.06|3414.06|3412.47|3412.47|0
1587723300000|2020-04-24 10:15:00|3413.49|3413.49|3417.42|3417.42|3417.97|3417.97|3413.1|3413.1|0
1587723600000|2020-04-24 10:20:00|3418.15|3418.15|3419.75|3419.75|3421.07|3421.07|3417.91|3417.91|0
1587723900000|2020-04-24 10:25:00|3419.22|3419.22|3421.12|3421.12|3421.46|3421.46|3418.2|3418.2|0
1587724200000|2020-04-24 10:30:00|3421.51|3421.51|3424.13|3424.13|3424.63|3424.63|3420.78|3420.78|0
1587724500000|2020-04-24 10:35:00|3424.52|3424.52|3425.7|3425.7|3425.7|3425.7|3420.64|3420.64|0
1587724800000|2020-04-24 10:40:00|3425.44|3425.44|3420.05|3420.05|3425.44|3425.44|3419.78|3419.78|0
1587725100000|2020-04-24 10:45:00|3419.81|3419.81|3414.41|3414.41|3420.38|3420.38|3414.32|3414.32|0
1587725400000|2020-04-24 10:50:00|3414.49|3414.49|3415.67|3415.67|3416.66|3416.66|3414.26|3414.26|0
1587725700000|2020-04-24 10:55:00|3416.15|3416.15|3429.32|3429.32|3429.94|3429.94|3416.14|3416.14|0
1587726000000|2020-04-24 11:00:00|3430.17|3430.17|3426.31|3426.31|3434.05|3434.05|3423.61|3423.61|0
1587726300000|2020-04-24 11:05:00|3426.7|3426.7|3422.48|3422.48|3429.54|3429.54|3422.48|3422.48|0
1587726600000|2020-04-24 11:10:00|3422.75|3422.75|3423.63|3423.63|3424.43|3424.43|3420.84|3420.84|0
1587726900000|2020-04-24 11:15:00|3423.52|3423.52|3422.77|3422.77|3424.33|3424.33|3422.18|3422.18|0
1587727200000|2020-04-24 11:20:00|3422.65|3422.65|3419.6|3419.6|3422.65|3422.65|3419.6|3419.6|0
1587727500000|2020-04-24 11:25:00|3419.8|3419.8|3428.89|3428.89|3429.22|3429.22|3419.8|3419.8|0
1587727800000|2020-04-24 11:30:00|3429.86|3429.86|3423.65|3423.65|3430.64|3430.64|3423.65|3423.65|0
1587728100000|2020-04-24 11:35:00|3422.93|3422.93|3422.19|3422.19|3423.54|3423.54|3421.72|3421.72|0
1587728400000|2020-04-24 11:40:00|3422.91|3422.91|3415.92|3415.92|3422.91|3422.91|3415.77|3415.77|0
1587728700000|2020-04-24 11:45:00|3416.12|3416.12|3413.3|3413.3|3416.42|3416.42|3413.22|3413.22|0
1587729000000|2020-04-24 11:50:00|3413.04|3413.04|3415.32|3415.32|3416.23|3416.23|3413.04|3413.04|0
1587729300000|2020-04-24 11:55:00|3415.09|3415.09|3420.41|3420.41|3420.71|3420.71|3415.09|3415.09|0
1587729600000|2020-04-24 12:00:00|3421.19|3421.19|3422.4|3422.4|3426.07|3426.07|3421.19|3421.19|0
1587729900000|2020-04-24 12:05:00|3421.68|3421.68|3423.98|3423.98|3424.7|3424.7|3420.9|3420.9|0
1587730200000|2020-04-24 12:10:00|3423.79|3423.79|3419|3419|3424.21|3424.21|3419|3419|0
1587730500000|2020-04-24 12:15:00|3418.92|3418.92|3421.77|3421.77|3422.83|3422.83|3418.92|3418.92|0
1587730800000|2020-04-24 12:20:00|3422.16|3422.16|3425.36|3425.36|3427.07|3427.07|3421.82|3421.82|0
1587731100000|2020-04-24 12:25:00|3425.8|3425.8|3421.97|3421.97|3427.29|3427.29|3421.86|3421.86|0
1587731400000|2020-04-24 12:30:00|3421.53|3421.53|3422.34|3422.34|3422.7|3422.7|3416.28|3416.28|0
1587731700000|2020-04-24 12:35:00|3422.17|3422.17|3423.11|3423.11|3423.82|3423.82|3419.89|3419.89|0
1587732000000|2020-04-24 12:40:00|3423.3|3423.3|3423.54|3423.54|3424.1|3424.1|3420.2|3420.2|0
1587732300000|2020-04-24 12:45:00|3423.62|3423.62|3428.3|3428.3|3428.3|3428.3|3423.52|3423.52|0
1587732600000|2020-04-24 12:50:00|3428.57|3428.57|3428.92|3428.92|3430.31|3430.31|3426.97|3426.97|0
1587732900000|2020-04-24 12:55:00|3429.15|3429.15|3430.17|3430.17|3431.72|3431.72|3429.07|3429.07|0
1587733200000|2020-04-24 13:00:00|3430.36|3430.36|3430.6|3430.6|3430.99|3430.99|3425.58|3425.58|0
1587733500000|2020-04-24 13:05:00|3430.41|3430.41|3424.79|3424.79|3430.41|3430.41|3424.05|3424.05|0
1587733800000|2020-04-24 13:10:00|3424.9|3424.9|3427.75|3427.75|3429.75|3429.75|3423.62|3423.62|0
1587734100000|2020-04-24 13:15:00|3427.58|3427.58|3425.83|3425.83|3428.36|3428.36|3425.83|3425.83|0
1587734400000|2020-04-24 13:20:00|3425.77|3425.77|3419.6|3419.6|3425.89|3425.89|3419.59|3419.59|0
1587734700000|2020-04-24 13:25:00|3419.44|3419.44|3415.12|3415.12|3419.44|3419.44|3414.01|3414.01|0
1587735000000|2020-04-24 13:30:00|3415.31|3415.31|3414.87|3414.87|3420.8|3420.8|3414.48|3414.48|0
1587735300000|2020-04-24 13:35:00|3415.07|3415.07|3413.16|3413.16|3415.58|3415.58|3409.55|3409.55|0
1587735600000|2020-04-24 13:40:00|3412.77|3412.77|3405.89|3405.89|3412.85|3412.85|3404.45|3404.45|0
1587735900000|2020-04-24 13:45:00|3405.72|3405.72|3405.12|3405.12|3406.64|3406.64|3399.11|3399.11|0
1587736200000|2020-04-24 13:50:00|3405.21|3405.21|3396.88|3396.88|3405.58|3405.58|3396.88|3396.88|0
1587736500000|2020-04-24 13:55:00|3397.04|3397.04|3398.01|3398.01|3398.71|3398.71|3394.65|3394.65|0
1587736800000|2020-04-24 14:00:00|3398.2|3398.2|3402.29|3402.29|3404|3404|3397.3|3397.3|0
1587737100000|2020-04-24 14:05:00|3405.19|3405.19|3404.36|3404.36|3409.89|3409.89|3403.64|3403.64|0
1587737400000|2020-04-24 14:10:00|3404.56|3404.56|3400.07|3400.07|3406.01|3406.01|3400.07|3400.07|0
1587737700000|2020-04-24 14:15:00|3399.99|3399.99|3407.49|3407.49|3409.13|3409.13|3399.61|3399.61|0
1587738000000|2020-04-24 14:20:00|3406.04|3406.04|3406.91|3406.91|3406.95|3406.95|3402.31|3402.31|0
1587738300000|2020-04-24 14:25:00|3407.11|3407.11|3401.83|3401.83|3407.94|3407.94|3400.66|3400.66|0
1587738600000|2020-04-24 14:30:00|3402.02|3402.02|3406.06|3406.06|3406.06|3406.06|3399.63|3399.63|0
1587738900000|2020-04-24 14:35:00|3405.9|3405.9|3406.24|3406.24|3407.26|3407.26|3403.88|3403.88|0
1587739200000|2020-04-24 14:40:00|3406.33|3406.33|3401.71|3401.71|3407.23|3407.23|3400.22|3400.22|0
1587739500000|2020-04-24 14:45:00|3401.9|3401.9|3402.96|3402.96|3407.03|3407.03|3401.81|3401.81|0
1587739800000|2020-04-24 14:50:00|3403.74|3403.74|3403.43|3403.43|3406.73|3406.73|3403.38|3403.38|0
1587740100000|2020-04-24 14:55:00|3402.8|3402.8|3401.91|3401.91|3402.85|3402.85|3398.9|3398.9|0
1587740400000|2020-04-24 15:00:00|3402.55|3402.55|3403.88|3403.88|3406.65|3406.65|3401.33|3401.33|0
1587740700000|2020-04-24 15:05:00|3403.15|3403.15|3404.92|3404.92|3405.94|3405.94|3403.15|3403.15|0
1587741000000|2020-04-24 15:10:00|3404.8|3404.8|3404.89|3404.89|3404.89|3404.89|3400.83|3400.83|0
1587741300000|2020-04-24 15:15:00|3404.73|3404.73|3405.36|3405.36|3408.02|3408.02|3402.95|3402.95|0
1587741600000|2020-04-24 15:20:00|3405.75|3405.75|3406.79|3406.79|3407.17|3407.17|3403.81|3403.81|0
1587741900000|2020-04-24 15:25:00|3406.85|3406.85|3403.67|3403.67|3409.27|3409.27|3403.39|3403.39|0
1587971700000|2020-04-27 07:15:00|3481.08|3481.08|3466.31|3466.31|3486.47|3486.47|3466.31|3466.31|0
1587972000000|2020-04-27 07:20:00|3466.5|3466.5|3474.29|3474.29|3479.07|3479.07|3466.5|3466.5|0
1587972300000|2020-04-27 07:25:00|3473.91|3473.91|3470|3470|3477.74|3477.74|3466.33|3466.33|0
1587972600000|2020-04-27 07:30:00|3470.53|3470.53|3486.31|3486.31|3486.31|3486.31|3470.49|3470.49|0
1587972900000|2020-04-27 07:35:00|3486.71|3486.71|3488.93|3488.93|3494.2|3494.2|3486.71|3486.71|0
1587973200000|2020-04-27 07:40:00|3489.48|3489.48|3479.86|3479.86|3489.48|3489.48|3479.17|3479.17|0
1587973500000|2020-04-27 07:45:00|3480.58|3480.58|3481.75|3481.75|3484.92|3484.92|3479.33|3479.33|0
1587973800000|2020-04-27 07:50:00|3481.95|3481.95|3476.38|3476.38|3485.37|3485.37|3476.38|3476.38|0
1587974100000|2020-04-27 07:55:00|3475.99|3475.99|3473.79|3473.79|3477.37|3477.37|3473.35|3473.35|0
1587974400000|2020-04-27 08:00:00|3473.06|3473.06|3472.53|3472.53|3474.86|3474.86|3468.5|3468.5|0
1587974700000|2020-04-27 08:05:00|3472.12|3472.12|3471.9|3471.9|3474.44|3474.44|3470.28|3470.28|0
1587975000000|2020-04-27 08:10:00|3471.61|3471.61|3468.38|3468.38|3472.4|3472.4|3468.38|3468.38|0
1587975300000|2020-04-27 08:15:00|3468.78|3468.78|3458.39|3458.39|3469.12|3469.12|3458.39|3458.39|0
1587975600000|2020-04-27 08:20:00|3458.22|3458.22|3457.04|3457.04|3461.92|3461.92|3455.66|3455.66|0
1587975900000|2020-04-27 08:25:00|3456.78|3456.78|3448.91|3448.91|3456.99|3456.99|3447.31|3447.31|0
1587976200000|2020-04-27 08:30:00|3447.79|3447.79|3446.6|3446.6|3449.06|3449.06|3443.17|3443.17|0
1587976500000|2020-04-27 08:35:00|3446.8|3446.8|3447.97|3447.97|3449.57|3449.57|3445.83|3445.83|0
1587976800000|2020-04-27 08:40:00|3447.89|3447.89|3453.92|3453.92|3454.64|3454.64|3447.52|3447.52|0
1587977100000|2020-04-27 08:45:00|3453.53|3453.53|3454.62|3454.62|3454.62|3454.62|3449.92|3449.92|0
1587977400000|2020-04-27 08:50:00|3454.42|3454.42|3453.2|3453.2|3454.62|3454.62|3451.55|3451.55|0
1587977700000|2020-04-27 08:55:00|3453.78|3453.78|3452.14|3452.14|3456.29|3456.29|3451.75|3451.75|0
1587978000000|2020-04-27 09:00:00|3452.87|3452.87|3452.38|3452.38|3453.1|3453.1|3447.34|3447.34|0
1587978300000|2020-04-27 09:05:00|3452.51|3452.51|3454.85|3454.85|3457.1|3457.1|3451.86|3451.86|0
1587978600000|2020-04-27 09:10:00|3455.57|3455.57|3456.01|3456.01|3459.88|3459.88|3455.29|3455.29|0
1587978900000|2020-04-27 09:15:00|3455.57|3455.57|3464.1|3464.1|3464.88|3464.88|3454.52|3454.52|0
1587979200000|2020-04-27 09:20:00|3464.36|3464.36|3467.74|3467.74|3468.12|3468.12|3463.06|3463.06|0
1587979500000|2020-04-27 09:25:00|3468.18|3468.18|3468.9|3468.9|3469.29|3469.29|3464.71|3464.71|0
1587979800000|2020-04-27 09:30:00|3467.45|3467.45|3463.59|3463.59|3467.45|3467.45|3461.3|3461.3|0
1587980100000|2020-04-27 09:35:00|3463.76|3463.76|3459.72|3459.72|3464.05|3464.05|3459.38|3459.38|0
1587980400000|2020-04-27 09:40:00|3459|3459|3464.32|3464.32|3466.86|3466.86|3459|3459|0
1587980700000|2020-04-27 09:45:00|3464.41|3464.41|3470.99|3470.99|3470.99|3470.99|3464.41|3464.41|0
1587981000000|2020-04-27 09:50:00|3470.8|3470.8|3476.13|3476.13|3477.24|3477.24|3470.8|3470.8|0
1587981300000|2020-04-27 09:55:00|3476.32|3476.32|3478.04|3478.04|3479.56|3479.56|3475.74|3475.74|0
1587981600000|2020-04-27 10:00:00|3477.31|3477.31|3474.11|3474.11|3481.85|3481.85|3474.11|3474.11|0
1587981900000|2020-04-27 10:05:00|3473.72|3473.72|3470.91|3470.91|3474.01|3474.01|3470.28|3470.28|0
1587982200000|2020-04-27 10:10:00|3471.18|3471.18|3467.93|3467.93|3471.45|3471.45|3467.93|3467.93|0
1587982500000|2020-04-27 10:15:00|3468.13|3468.13|3468.78|3468.78|3470.73|3470.73|3467.94|3467.94|0
1587982800000|2020-04-27 10:20:00|3470.23|3470.23|3465.01|3465.01|3470.61|3470.61|3465.01|3465.01|0
1587983100000|2020-04-27 10:25:00|3465.1|3465.1|3467.86|3467.86|3467.86|3467.86|3464.49|3464.49|0
1587983400000|2020-04-27 10:30:00|3467.99|3467.99|3468.72|3468.72|3470.24|3470.24|3467.99|3467.99|0
1587983700000|2020-04-27 10:35:00|3468.14|3468.14|3470.87|3470.87|3471.59|3471.59|3467.22|3467.22|0
1587984000000|2020-04-27 10:40:00|3471.25|3471.25|3466.03|3466.03|3471.25|3471.25|3466.03|3466.03|0
1587984300000|2020-04-27 10:45:00|3466.23|3466.23|3462.63|3462.63|3467.18|3467.18|3461.65|3461.65|0
1587984600000|2020-04-27 10:50:00|3462.04|3462.04|3465.5|3465.5|3465.5|3465.5|3459.04|3459.04|0
1587984900000|2020-04-27 10:55:00|3465.34|3465.34|3466.35|3466.35|3466.35|3466.35|3463.77|3463.77|0
1587985200000|2020-04-27 11:00:00|3466.97|3466.97|3463.36|3463.36|3469.4|3469.4|3463.18|3463.18|0
1587985500000|2020-04-27 11:05:00|3463.55|3463.55|3464.39|3464.39|3464.55|3464.55|3461.93|3461.93|0
1587985800000|2020-04-27 11:10:00|3464.97|3464.97|3462.27|3462.27|3464.97|3464.97|3460.38|3460.38|0
1587986100000|2020-04-27 11:15:00|3462.55|3462.55|3463.25|3463.25|3466.46|3466.46|3462.08|3462.08|0
1587986400000|2020-04-27 11:20:00|3462.66|3462.66|3463.02|3463.02|3463.22|3463.22|3461.39|3461.39|0
1587986700000|2020-04-27 11:25:00|3464.47|3464.47|3464.08|3464.08|3466.03|3466.03|3464.08|3464.08|0
1587987000000|2020-04-27 11:30:00|3464.15|3464.15|3461.91|3461.91|3464.17|3464.17|3461.15|3461.15|0
1587987300000|2020-04-27 11:35:00|3461.76|3461.76|3458.9|3458.9|3461.76|3461.76|3458.59|3458.59|0
1587987600000|2020-04-27 11:40:00|3458.31|3458.31|3464.29|3464.29|3464.68|3464.68|3458.31|3458.31|0
1587987900000|2020-04-27 11:45:00|3464.41|3464.41|3464.82|3464.82|3466.91|3466.91|3464.41|3464.41|0
1587988200000|2020-04-27 11:50:00|3464.44|3464.44|3464.59|3464.59|3464.59|3464.59|3462.93|3462.93|0
1587988500000|2020-04-27 11:55:00|3464.47|3464.47|3459.35|3459.35|3464.57|3464.57|3459.16|3459.16|0
1587988800000|2020-04-27 12:00:00|3459.52|3459.52|3459.94|3459.94|3460.96|3460.96|3457.81|3457.81|0
1587989100000|2020-04-27 12:05:00|3460.13|3460.13|3458.76|3458.76|3461.05|3461.05|3458.76|3458.76|0
1587989400000|2020-04-27 12:10:00|3459.15|3459.15|3459.05|3459.05|3460.58|3460.58|3458.62|3458.62|0
1587989700000|2020-04-27 12:15:00|3458.83|3458.83|3461.33|3461.33|3461.72|3461.72|3457.94|3457.94|0
1587990000000|2020-04-27 12:20:00|3461.72|3461.72|3463.52|3463.52|3464.33|3464.33|3460.63|3460.63|0
1587990300000|2020-04-27 12:25:00|3463.43|3463.43|3458.37|3458.37|3463.78|3463.78|3458.15|3458.15|0
1587990600000|2020-04-27 12:30:00|3458.4|3458.4|3459.02|3459.02|3461.74|3461.74|3457.98|3457.98|0
1587990900000|2020-04-27 12:35:00|3458.83|3458.83|3459.04|3459.04|3459.97|3459.97|3455.56|3455.56|0
1587991200000|2020-04-27 12:40:00|3458.46|3458.46|3458.06|3458.06|3459.96|3459.96|3456.86|3456.86|0
1587991500000|2020-04-27 12:45:00|3458.78|3458.78|3458.56|3458.56|3459.2|3459.2|3456.95|3456.95|0
1587991800000|2020-04-27 12:50:00|3458.31|3458.31|3460.76|3460.76|3461.03|3461.03|3458.12|3458.12|0
1587992100000|2020-04-27 12:55:00|3461.49|3461.49|3450.85|3450.85|3461.89|3461.89|3450.38|3450.38|0
1587992400000|2020-04-27 13:00:00|3450.68|3450.68|3458.66|3458.66|3458.72|3458.72|3450.68|3450.68|0
1587992700000|2020-04-27 13:05:00|3458.27|3458.27|3453.51|3453.51|3458.27|3458.27|3453.14|3453.14|0
1587993000000|2020-04-27 13:10:00|3453.34|3453.34|3453.31|3453.31|3454.12|3454.12|3451.98|3451.98|0
1587993300000|2020-04-27 13:15:00|3452.53|3452.53|3449.17|3449.17|3453.71|3453.71|3449.17|3449.17|0
1587993600000|2020-04-27 13:20:00|3449.62|3449.62|3439.42|3439.42|3449.7|3449.7|3439.31|3439.31|0
1587993900000|2020-04-27 13:25:00|3440.01|3440.01|3430.98|3430.98|3440.01|3440.01|3430.98|3430.98|0
1587994200000|2020-04-27 13:30:00|3430.8|3430.8|3440.32|3440.32|3441.15|3441.15|3429.72|3429.72|0
1587994500000|2020-04-27 13:35:00|3441.04|3441.04|3439.73|3439.73|3441.69|3441.69|3438.29|3438.29|0
1587994800000|2020-04-27 13:40:00|3439.54|3439.54|3430.18|3430.18|3439.91|3439.91|3430.18|3430.18|0
1587995100000|2020-04-27 13:45:00|3429.55|3429.55|3430.46|3430.46|3430.46|3430.46|3425.53|3425.53|0
1587995400000|2020-04-27 13:50:00|3429.74|3429.74|3430.79|3430.79|3432.76|3432.76|3427.89|3427.89|0
1587995700000|2020-04-27 13:55:00|3430.18|3430.18|3429.33|3429.33|3433|3433|3429.19|3429.19|0
1587996000000|2020-04-27 14:00:00|3430.05|3430.05|3429.91|3429.91|3431.85|3431.85|3429.22|3429.22|0
1587996300000|2020-04-27 14:05:00|3429.52|3429.52|3428.01|3428.01|3429.52|3429.52|3424.54|3424.54|0
1587996600000|2020-04-27 14:10:00|3428.18|3428.18|3437.63|3437.63|3437.86|3437.86|3428.18|3428.18|0
1587996900000|2020-04-27 14:15:00|3437.72|3437.72|3435.62|3435.62|3438.39|3438.39|3433.8|3433.8|0
1587997200000|2020-04-27 14:20:00|3435.79|3435.79|3433.44|3433.44|3437.84|3437.84|3432.53|3432.53|0
1587997500000|2020-04-27 14:25:00|3433.53|3433.53|3436.95|3436.95|3437.71|3437.71|3433.44|3433.44|0
1587997800000|2020-04-27 14:30:00|3436.79|3436.79|3435.65|3435.65|3437.67|3437.67|3433.86|3433.86|0
1587998100000|2020-04-27 14:35:00|3435.56|3435.56|3433.18|3433.18|3438.42|3438.42|3433.18|3433.18|0
1587998400000|2020-04-27 14:40:00|3433.16|3433.16|3433.21|3433.21|3435.73|3435.73|3430.85|3430.85|0
1587998700000|2020-04-27 14:45:00|3433.02|3433.02|3433.07|3433.07|3434.04|3434.04|3430.94|3430.94|0
1587999000000|2020-04-27 14:50:00|3433.46|3433.46|3435.37|3435.37|3435.72|3435.72|3431.83|3431.83|0
1587999300000|2020-04-27 14:55:00|3434.65|3434.65|3434.36|3434.36|3436.84|3436.84|3433.99|3433.99|0
1587999600000|2020-04-27 15:00:00|3434.95|3434.95|3434.05|3434.05|3438.28|3438.28|3432.18|3432.18|0
1587999900000|2020-04-27 15:05:00|3433.96|3433.96|3438.03|3438.03|3439.42|3439.42|3427.54|3427.54|0
1588000200000|2020-04-27 15:10:00|3438.15|3438.15|3432.16|3432.16|3438.15|3438.15|3432.16|3432.16|0
1588000500000|2020-04-27 15:15:00|3432.35|3432.35|3435.08|3435.08|3436.28|3436.28|3430.99|3430.99|0
1588000800000|2020-04-27 15:20:00|3435.8|3435.8|3438.46|3438.46|3439.88|3439.88|3434.79|3434.79|0
1588001100000|2020-04-27 15:25:00|3437.74|3437.74|3438|3438|3444.05|3444.05|3436.59|3436.59|0
1588058100000|2020-04-28 07:15:00|3479.11|3479.11|3479.33|3479.33|3483.84|3483.84|3476.11|3476.11|0
1588058400000|2020-04-28 07:20:00|3478.57|3478.57|3475.49|3475.49|3479.59|3479.59|3475.2|3475.2|0
1588058700000|2020-04-28 07:25:00|3474.77|3474.77|3474.42|3474.42|3482.5|3482.5|3472.83|3472.83|0
1588059000000|2020-04-28 07:30:00|3475.87|3475.87|3469.23|3469.23|3479.01|3479.01|3469.23|3469.23|0
1588059300000|2020-04-28 07:35:00|3469.43|3469.43|3469.69|3469.69|3470.88|3470.88|3467.41|3467.41|0
1588059600000|2020-04-28 07:40:00|3470.42|3470.42|3478.96|3478.96|3480.41|3480.41|3470.42|3470.42|0
1588059900000|2020-04-28 07:45:00|3479.19|3479.19|3480.03|3480.03|3484.9|3484.9|3478.91|3478.91|0
1588060200000|2020-04-28 07:50:00|3481.4|3481.4|3486.71|3486.71|3490.26|3490.26|3481.11|3481.11|0
1588060500000|2020-04-28 07:55:00|3486.52|3486.52|3484.35|3484.35|3486.71|3486.71|3479.11|3479.11|0
1588060800000|2020-04-28 08:00:00|3485.13|3485.13|3488.68|3488.68|3489.95|3489.95|3483.42|3483.42|0
1588061100000|2020-04-28 08:05:00|3487.9|3487.9|3477.09|3477.09|3487.9|3487.9|3473.03|3473.03|0
1588061400000|2020-04-28 08:10:00|3476.92|3476.92|3479.02|3479.02|3483.01|3483.01|3476.19|3476.19|0
1588061700000|2020-04-28 08:15:00|3478.93|3478.93|3477.23|3477.23|3479.21|3479.21|3472.36|3472.36|0
1588062000000|2020-04-28 08:20:00|3476.45|3476.45|3485.44|3485.44|3486.07|3486.07|3476.45|3476.45|0
1588062300000|2020-04-28 08:25:00|3486.16|3486.16|3475.61|3475.61|3486.16|3486.16|3474.54|3474.54|0
1588062600000|2020-04-28 08:30:00|3477.25|3477.25|3474.99|3474.99|3477.84|3477.84|3473.33|3473.33|0
1588062900000|2020-04-28 08:35:00|3475.24|3475.24|3481.32|3481.32|3481.97|3481.97|3475.24|3475.24|0
1588063200000|2020-04-28 08:40:00|3481.51|3481.51|3485.72|3485.72|3486.86|3486.86|3481.51|3481.51|0
1588063500000|2020-04-28 08:45:00|3485.09|3485.09|3470.12|3470.12|3485.68|3485.68|3470.12|3470.12|0
1588063800000|2020-04-28 08:50:00|3469.54|3469.54|3472.74|3472.74|3473.06|3473.06|3468.3|3468.3|0
1588064100000|2020-04-28 08:55:00|3473.47|3473.47|3469.98|3469.98|3473.62|3473.62|3468.71|3468.71|0
1588064400000|2020-04-28 09:00:00|3469.75|3469.75|3473.55|3473.55|3474.29|3474.29|3468.66|3468.66|0
1588064700000|2020-04-28 09:05:00|3473.29|3473.29|3475.58|3475.58|3476.71|3476.71|3473.29|3473.29|0
1588065000000|2020-04-28 09:10:00|3474.82|3474.82|3486.34|3486.34|3486.34|3486.34|3474.57|3474.57|0
1588065300000|2020-04-28 09:15:00|3487.07|3487.07|3496.13|3496.13|3497.26|3497.26|3484.54|3484.54|0
1588065600000|2020-04-28 09:20:00|3495.35|3495.35|3504.25|3504.25|3504.25|3504.25|3495.35|3495.35|0
1588065900000|2020-04-28 09:25:00|3504.97|3504.97|3501.93|3501.93|3508.74|3508.74|3501.93|3501.93|0
1588066200000|2020-04-28 09:30:00|3502.65|3502.65|3504.91|3504.91|3505.54|3505.54|3501.79|3501.79|0
1588066500000|2020-04-28 09:35:00|3505.64|3505.64|3510.63|3510.63|3510.63|3510.63|3504.91|3504.91|0
1588066800000|2020-04-28 09:40:00|3510.72|3510.72|3505.67|3505.67|3512.48|3512.48|3505.16|3505.16|0
1588067100000|2020-04-28 09:45:00|3504.89|3504.89|3504.66|3504.66|3505.79|3505.79|3502.31|3502.31|0
1588067400000|2020-04-28 09:50:00|3506.22|3506.22|3508.69|3508.69|3513.69|3513.69|3506.13|3506.13|0
1588067700000|2020-04-28 09:55:00|3508.1|3508.1|3509.95|3509.95|3511.58|3511.58|3507.8|3507.8|0
1588068000000|2020-04-28 10:00:00|3510.68|3510.68|3501.61|3501.61|3511.2|3511.2|3500.88|3500.88|0
1588068300000|2020-04-28 10:05:00|3502|3502|3507.91|3507.91|3508.3|3508.3|3501.34|3501.34|0
1588068600000|2020-04-28 10:10:00|3507.56|3507.56|3502.02|3502.02|3510.63|3510.63|3501.63|3501.63|0
1588068900000|2020-04-28 10:15:00|3502.21|3502.21|3499.49|3499.49|3503.82|3503.82|3495.91|3495.91|0
1588069200000|2020-04-28 10:20:00|3499.68|3499.68|3493.08|3493.08|3500.23|3500.23|3491.63|3491.63|0
1588069500000|2020-04-28 10:25:00|3492.69|3492.69|3484.96|3484.96|3494.69|3494.69|3484.06|3484.06|0
1588069800000|2020-04-28 10:30:00|3485.93|3485.93|3491.7|3491.7|3491.7|3491.7|3485.93|3485.93|0
1588070100000|2020-04-28 10:35:00|3490.98|3490.98|3489.7|3489.7|3491.56|3491.56|3488.97|3488.97|0
1588070400000|2020-04-28 10:40:00|3489.32|3489.32|3494.15|3494.15|3497.56|3497.56|3489.07|3489.07|0
1588070700000|2020-04-28 10:45:00|3493.79|3493.79|3487.89|3487.89|3495.08|3495.08|3487.89|3487.89|0
1588071000000|2020-04-28 10:50:00|3488.48|3488.48|3486.85|3486.85|3488.67|3488.67|3486.42|3486.42|0
1588071300000|2020-04-28 10:55:00|3486.46|3486.46|3477.77|3477.77|3487.39|3487.39|3477.19|3477.19|0
1588071600000|2020-04-28 11:00:00|3477.14|3477.14|3479.02|3479.02|3479.02|3479.02|3472.64|3472.64|0
1588071900000|2020-04-28 11:05:00|3479.74|3479.74|3476.34|3476.34|3480.12|3480.12|3475.04|3475.04|0
1588072200000|2020-04-28 11:10:00|3476.09|3476.09|3476.61|3476.61|3479.56|3479.56|3476.09|3476.09|0
1588072500000|2020-04-28 11:15:00|3476.48|3476.48|3477.06|3477.06|3479.18|3479.18|3475.86|3475.86|0
1588072800000|2020-04-28 11:20:00|3477.26|3477.26|3480.16|3480.16|3480.16|3480.16|3475.99|3475.99|0
1588073100000|2020-04-28 11:25:00|3480.36|3480.36|3481.9|3481.9|3482.19|3482.19|3479.99|3479.99|0
1588073400000|2020-04-28 11:30:00|3481.99|3481.99|3477.07|3477.07|3482.08|3482.08|3476.88|3476.88|0
1588073700000|2020-04-28 11:35:00|3477.46|3477.46|3483.42|3483.42|3483.6|3483.6|3477.38|3477.38|0
1588074000000|2020-04-28 11:40:00|3483.5|3483.5|3481.73|3481.73|3484.58|3484.58|3481.71|3481.71|0
1588074300000|2020-04-28 11:45:00|3482.45|3482.45|3480.89|3480.89|3483.65|3483.65|3480.33|3480.33|0
1588074600000|2020-04-28 11:50:00|3481.06|3481.06|3489.4|3489.4|3489.4|3489.4|3480.37|3480.37|0
1588074900000|2020-04-28 11:55:00|3489.34|3489.34|3489.71|3489.71|3490.77|3490.77|3488.79|3488.79|0
1588075200000|2020-04-28 12:00:00|3489.91|3489.91|3494.54|3494.54|3496.49|3496.49|3489.91|3489.91|0
1588075500000|2020-04-28 12:05:00|3493.96|3493.96|3493.54|3493.54|3496.13|3496.13|3492.77|3492.77|0
1588075800000|2020-04-28 12:10:00|3493.35|3493.35|3497.67|3497.67|3498.1|3498.1|3492.96|3492.96|0
1588076100000|2020-04-28 12:15:00|3497.39|3497.39|3498|3498|3498|3498|3495.9|3495.9|0
1588076400000|2020-04-28 12:20:00|3498.73|3498.73|3499.94|3499.94|3499.94|3499.94|3498.44|3498.44|0
1588076700000|2020-04-28 12:25:00|3499.75|3499.75|3494.59|3494.59|3502.98|3502.98|3494.59|3494.59|0
1588077000000|2020-04-28 12:30:00|3494|3494|3496.32|3496.32|3498.18|3498.18|3494|3494|0
1588077300000|2020-04-28 12:35:00|3496.15|3496.15|3491.07|3491.07|3497.15|3497.15|3491.07|3491.07|0
1588077600000|2020-04-28 12:40:00|3490.91|3490.91|3488.85|3488.85|3491.79|3491.79|3488.85|3488.85|0
1588077900000|2020-04-28 12:45:00|3488.94|3488.94|3489.27|3489.27|3491.34|3491.34|3488.1|3488.1|0
1588078200000|2020-04-28 12:50:00|3488.9|3488.9|3491.81|3491.81|3494.6|3494.6|3488.31|3488.31|0
1588078500000|2020-04-28 12:55:00|3492.53|3492.53|3495.91|3495.91|3495.95|3495.95|3491.68|3491.68|0
1588078800000|2020-04-28 13:00:00|3495.18|3495.18|3495.21|3495.21|3496.34|3496.34|3492.15|3492.15|0
1588079100000|2020-04-28 13:05:00|3494.24|3494.24|3499.12|3499.12|3499.5|3499.5|3491.5|3491.5|0
1588079400000|2020-04-28 13:10:00|3498.53|3498.53|3496.58|3496.58|3499.85|3499.85|3496.27|3496.27|0
1588079700000|2020-04-28 13:15:00|3496.77|3496.77|3496.96|3496.96|3497.16|3497.16|3494.64|3494.64|0
1588080000000|2020-04-28 13:20:00|3497.09|3497.09|3497.39|3497.39|3497.48|3497.48|3495.56|3495.56|0
1588080300000|2020-04-28 13:25:00|3498.12|3498.12|3498.71|3498.71|3498.9|3498.9|3492.66|3492.66|0
1588080600000|2020-04-28 13:30:00|3497.98|3497.98|3502.99|3502.99|3503.56|3503.56|3497.98|3497.98|0
1588080900000|2020-04-28 13:35:00|3503.18|3503.18|3505.59|3505.59|3509.29|3509.29|3502.59|3502.59|0
1588081200000|2020-04-28 13:40:00|3505.68|3505.68|3507.78|3507.78|3507.78|3507.78|3502.03|3502.03|0
1588081500000|2020-04-28 13:45:00|3507.94|3507.94|3504.5|3504.5|3511.91|3511.91|3504.5|3504.5|0
1588081800000|2020-04-28 13:50:00|3505.22|3505.22|3513.32|3513.32|3518.36|3518.36|3505.22|3505.22|0
1588082100000|2020-04-28 13:55:00|3512.79|3512.79|3494.84|3494.84|3513.27|3513.27|3494.84|3494.84|0
1588082400000|2020-04-28 14:00:00|3494.72|3494.72|3496.41|3496.41|3496.59|3496.59|3489.57|3489.57|0
1588082700000|2020-04-28 14:05:00|3497.38|3497.38|3502.76|3502.76|3506.37|3506.37|3497.31|3497.31|0
1588083000000|2020-04-28 14:10:00|3503.48|3503.48|3497.63|3497.63|3503.66|3503.66|3496.82|3496.82|0
1588083300000|2020-04-28 14:15:00|3497.43|3497.43|3497.89|3497.89|3498.12|3498.12|3494.7|3494.7|0
1588083600000|2020-04-28 14:20:00|3497.72|3497.72|3487|3487|3498.73|3498.73|3487|3487|0
1588083900000|2020-04-28 14:25:00|3487.39|3487.39|3491.05|3491.05|3491.05|3491.05|3485.6|3485.6|0
1588084200000|2020-04-28 14:30:00|3491.43|3491.43|3485.9|3485.9|3493.28|3493.28|3485.01|3485.01|0
1588084500000|2020-04-28 14:35:00|3485.81|3485.81|3491|3491|3491.98|3491.98|3485.81|3485.81|0
1588084800000|2020-04-28 14:40:00|3489.55|3489.55|3477.61|3477.61|3491.27|3491.27|3476.35|3476.35|0
1588085100000|2020-04-28 14:45:00|3477.44|3477.44|3477.81|3477.81|3479.46|3479.46|3475.38|3475.38|0
1588085400000|2020-04-28 14:50:00|3477.63|3477.63|3464.98|3464.98|3477.72|3477.72|3464.26|3464.26|0
1588085700000|2020-04-28 14:55:00|3465.07|3465.07|3462.76|3462.76|3467.63|3467.63|3462.68|3462.68|0
1588086000000|2020-04-28 15:00:00|3463.05|3463.05|3474.29|3474.29|3474.29|3474.29|3461.7|3461.7|0
1588086300000|2020-04-28 15:05:00|3474.35|3474.35|3480.5|3480.5|3481.49|3481.49|3472.23|3472.23|0
1588086600000|2020-04-28 15:10:00|3480.58|3480.58|3477.84|3477.84|3483.88|3483.88|3477.28|3477.28|0
1588086900000|2020-04-28 15:15:00|3478.02|3478.02|3473.57|3473.57|3478.66|3478.66|3472.33|3472.33|0
1588087200000|2020-04-28 15:20:00|3473.75|3473.75|3478.86|3478.86|3480.01|3480.01|3473.18|3473.18|0
1588087500000|2020-04-28 15:25:00|3479.44|3479.44|3485.57|3485.57|3486.34|3486.34|3478.14|3478.14|0
1588144500000|2020-04-29 07:15:00|3534.77|3534.77|3532.87|3532.87|3539.14|3539.14|3525.66|3525.66|0
1588144800000|2020-04-29 07:20:00|3532.15|3532.15|3534.8|3534.8|3534.8|3534.8|3522.99|3522.99|0
1588145100000|2020-04-29 07:25:00|3535.06|3535.06|3534.38|3534.38|3537.63|3537.63|3529.58|3529.58|0
1588145400000|2020-04-29 07:30:00|3535.55|3535.55|3544.66|3544.66|3546.75|3546.75|3535.55|3535.55|0
1588145700000|2020-04-29 07:35:00|3544.27|3544.27|3563.76|3563.76|3565.45|3565.45|3542.77|3542.77|0
1588146000000|2020-04-29 07:40:00|3562.2|3562.2|3588.21|3588.21|3588.21|3588.21|3562.01|3562.01|0
1588146300000|2020-04-29 07:45:00|3587.48|3587.48|3592.06|3592.06|3595.5|3595.5|3585.4|3585.4|0
1588146600000|2020-04-29 07:50:00|3592.24|3592.24|3589.77|3589.77|3601.69|3601.69|3589.01|3589.01|0
1588146900000|2020-04-29 07:55:00|3590.16|3590.16|3595.89|3595.89|3599.42|3599.42|3589.41|3589.41|0
1588147200000|2020-04-29 08:00:00|3596.08|3596.08|3591.24|3591.24|3601.85|3601.85|3591.24|3591.24|0
1588147500000|2020-04-29 08:05:00|3589.62|3589.62|3593.73|3593.73|3599.73|3599.73|3588.03|3588.03|0
1588147800000|2020-04-29 08:10:00|3594.17|3594.17|3579.99|3579.99|3595.95|3595.95|3578.4|3578.4|0
1588148100000|2020-04-29 08:15:00|3580.12|3580.12|3593.93|3593.93|3594.41|3594.41|3579.59|3579.59|0
1588148400000|2020-04-29 08:20:00|3593.35|3593.35|3584.19|3584.19|3593.74|3593.74|3583.18|3583.18|0
1588148700000|2020-04-29 08:25:00|3583.21|3583.21|3586.76|3586.76|3586.76|3586.76|3573.37|3573.37|0
1588149000000|2020-04-29 08:30:00|3586.53|3586.53|3589.68|3589.68|3594.9|3594.9|3586.31|3586.31|0
1588149300000|2020-04-29 08:35:00|3588.96|3588.96|3594.01|3594.01|3594.33|3594.33|3585.96|3585.96|0
1588149600000|2020-04-29 08:40:00|3593.43|3593.43|3585.32|3585.32|3593.47|3593.47|3584.51|3584.51|0
1588149900000|2020-04-29 08:45:00|3585.49|3585.49|3586.07|3586.07|3591.45|3591.45|3584.36|3584.36|0
1588150200000|2020-04-29 08:50:00|3586.16|3586.16|3594.24|3594.24|3598.35|3598.35|3585.96|3585.96|0
1588150500000|2020-04-29 08:55:00|3593.99|3593.99|3587.67|3587.67|3593.99|3593.99|3584.66|3584.66|0
1588150800000|2020-04-29 09:00:00|3588.43|3588.43|3590.04|3590.04|3591.98|3591.98|3585.5|3585.5|0
1588151100000|2020-04-29 09:05:00|3589.78|3589.78|3592.96|3592.96|3594.52|3594.52|3586.96|3586.96|0
1588151400000|2020-04-29 09:10:00|3593.31|3593.31|3591.29|3591.29|3593.97|3593.97|3585.77|3585.77|0
1588151700000|2020-04-29 09:15:00|3591.41|3591.41|3587.9|3587.9|3592.44|3592.44|3587.01|3587.01|0
1588152000000|2020-04-29 09:20:00|3587.99|3587.99|3591.04|3591.04|3591.08|3591.08|3586.68|3586.68|0
1588152300000|2020-04-29 09:25:00|3590.85|3590.85|3596|3596|3596.63|3596.63|3588.48|3588.48|0
1588152600000|2020-04-29 09:30:00|3595.03|3595.03|3595.12|3595.12|3598.87|3598.87|3594.58|3594.58|0
1588152900000|2020-04-29 09:35:00|3595.31|3595.31|3606.67|3606.67|3608.9|3608.9|3594.54|3594.54|0
1588153200000|2020-04-29 09:40:00|3607.03|3607.03|3605.57|3605.57|3607.03|3607.03|3603.14|3603.14|0
1588153500000|2020-04-29 09:45:00|3605.74|3605.74|3600.65|3600.65|3607.03|3607.03|3600.65|3600.65|0
1588153800000|2020-04-29 09:50:00|3600.55|3600.55|3608.22|3608.22|3608.64|3608.64|3600.39|3600.39|0
1588154100000|2020-04-29 09:55:00|3608.05|3608.05|3614.44|3614.44|3614.44|3614.44|3607.82|3607.82|0
1588154400000|2020-04-29 10:00:00|3614.51|3614.51|3607.78|3607.78|3615.9|3615.9|3606.61|3606.61|0
1588154700000|2020-04-29 10:05:00|3608.01|3608.01|3617.51|3617.51|3618.09|3618.09|3607.06|3607.06|0
1588155000000|2020-04-29 10:10:00|3617.85|3617.85|3618.29|3618.29|3620.51|3620.51|3616.87|3616.87|0
1588155300000|2020-04-29 10:15:00|3618.03|3618.03|3616.47|3616.47|3618.96|3618.96|3616.47|3616.47|0
1588155600000|2020-04-29 10:20:00|3617.92|3617.92|3618.44|3618.44|3618.44|3618.44|3615.67|3615.67|0
1588155900000|2020-04-29 10:25:00|3618.67|3618.67|3616.19|3616.19|3620.95|3620.95|3616.19|3616.19|0
1588156200000|2020-04-29 10:30:00|3616.97|3616.97|3616.85|3616.85|3618.43|3618.43|3616.12|3616.12|0
1588156500000|2020-04-29 10:35:00|3616.07|3616.07|3618.28|3618.28|3618.28|3618.28|3612.03|3612.03|0
1588156800000|2020-04-29 10:40:00|3618.17|3618.17|3622.97|3622.97|3623.15|3623.15|3618.17|3618.17|0
1588157100000|2020-04-29 10:45:00|3623.17|3623.17|3624.93|3624.93|3624.93|3624.93|3621.55|3621.55|0
1588157400000|2020-04-29 10:50:00|3625.66|3625.66|3621.18|3621.18|3629.09|3629.09|3621.18|3621.18|0
1588157700000|2020-04-29 10:55:00|3619.73|3619.73|3626.75|3626.75|3626.92|3626.92|3618.59|3618.59|0
1588158000000|2020-04-29 11:00:00|3625.97|3625.97|3630.4|3630.4|3631.79|3631.79|3625.74|3625.74|0
1588158300000|2020-04-29 11:05:00|3631.12|3631.12|3623.48|3623.48|3631.12|3631.12|3622.8|3622.8|0
1588158600000|2020-04-29 11:10:00|3622.95|3622.95|3625.66|3625.66|3629.52|3629.52|3622.95|3622.95|0
1588158900000|2020-04-29 11:15:00|3625.27|3625.27|3622.93|3622.93|3628.32|3628.32|3622.3|3622.3|0
1588159200000|2020-04-29 11:20:00|3622.73|3622.73|3619.46|3619.46|3622.73|3622.73|3617.76|3617.76|0
1588159500000|2020-04-29 11:25:00|3620.18|3620.18|3624.26|3624.26|3625.52|3625.52|3619.46|3619.46|0
1588159800000|2020-04-29 11:30:00|3624.31|3624.31|3621.11|3621.11|3627.78|3627.78|3621.11|3621.11|0
1588160100000|2020-04-29 11:35:00|3621.02|3621.02|3622.22|3622.22|3622.22|3622.22|3616.96|3616.96|0
1588160400000|2020-04-29 11:40:00|3621.5|3621.5|3619.15|3619.15|3621.76|3621.76|3617.25|3617.25|0
1588160700000|2020-04-29 11:45:00|3618.95|3618.95|3610.18|3610.18|3619.83|3619.83|3610.18|3610.18|0
1588161000000|2020-04-29 11:50:00|3610.38|3610.38|3612.76|3612.76|3613.22|3613.22|3609.18|3609.18|0
1588161300000|2020-04-29 11:55:00|3612.17|3612.17|3622.05|3622.05|3622.05|3622.05|3612.17|3612.17|0
1588161600000|2020-04-29 12:00:00|3621.86|3621.86|3625.94|3625.94|3626.07|3626.07|3620.76|3620.76|0
1588161900000|2020-04-29 12:05:00|3626.07|3626.07|3626.93|3626.93|3627.51|3627.51|3625.16|3625.16|0
1588162200000|2020-04-29 12:10:00|3629.1|3629.1|3632.62|3632.62|3634.54|3634.54|3628.64|3628.64|0
1588162500000|2020-04-29 12:15:00|3632.45|3632.45|3626.39|3626.39|3632.45|3632.45|3624.86|3624.86|0
1588162800000|2020-04-29 12:20:00|3626.14|3626.14|3624.66|3624.66|3627.78|3627.78|3624.31|3624.31|0
1588163100000|2020-04-29 12:25:00|3624.7|3624.7|3628.81|3628.81|3628.81|3628.81|3620.46|3620.46|0
1588163400000|2020-04-29 12:30:00|3630.26|3630.26|3647.22|3647.22|3649.29|3649.29|3630.01|3630.01|0
1588163700000|2020-04-29 12:35:00|3647.27|3647.27|3660.58|3660.58|3662.3|3662.3|3645.94|3645.94|0
1588164000000|2020-04-29 12:40:00|3660.35|3660.35|3666.79|3666.79|3667.49|3667.49|3660.3|3660.3|0
1588164300000|2020-04-29 12:45:00|3667.24|3667.24|3674.31|3674.31|3674.31|3674.31|3664.37|3664.37|0
1588164600000|2020-04-29 12:50:00|3674.51|3674.51|3689.12|3689.12|3689.63|3689.63|3673.6|3673.6|0
1588164900000|2020-04-29 12:55:00|3689.24|3689.24|3693.15|3693.15|3693.15|3693.15|3687.05|3687.05|0
1588165200000|2020-04-29 13:00:00|3693.73|3693.73|3687.7|3687.7|3697.59|3697.59|3684.8|3684.8|0
1588165500000|2020-04-29 13:05:00|3687.9|3687.9|3681.87|3681.87|3687.9|3687.9|3680.78|3680.78|0
1588165800000|2020-04-29 13:10:00|3682.31|3682.31|3684.49|3684.49|3684.66|3684.66|3675.1|3675.1|0
1588166100000|2020-04-29 13:15:00|3685.21|3685.21|3685.92|3685.92|3687.05|3687.05|3681.7|3681.7|0
1588166400000|2020-04-29 13:20:00|3685.73|3685.73|3688.59|3688.59|3691.62|3691.62|3684.11|3684.11|0
1588166700000|2020-04-29 13:25:00|3688.01|3688.01|3680.89|3680.89|3691.29|3691.29|3680.36|3680.36|0
1588167000000|2020-04-29 13:30:00|3681.08|3681.08|3672.38|3672.38|3681.08|3681.08|3670.11|3670.11|0
1588167300000|2020-04-29 13:35:00|3671.66|3671.66|3667.6|3667.6|3672.79|3672.79|3667.6|3667.6|0
1588167600000|2020-04-29 13:40:00|3666.04|3666.04|3666.97|3666.97|3668.33|3668.33|3663.02|3663.02|0
1588167900000|2020-04-29 13:45:00|3667.14|3667.14|3676.37|3676.37|3676.38|3676.38|3667|3667|0
1588168200000|2020-04-29 13:50:00|3676.45|3676.45|3678.86|3678.86|3684.07|3684.07|3676.45|3676.45|0
1588168500000|2020-04-29 13:55:00|3679.05|3679.05|3672.12|3672.12|3679.05|3679.05|3666.05|3666.05|0
1588168800000|2020-04-29 14:00:00|3672.19|3672.19|3671.38|3671.38|3673.43|3673.43|3668.03|3668.03|0
1588169100000|2020-04-29 14:05:00|3671.29|3671.29|3662.89|3662.89|3674.31|3674.31|3661.03|3661.03|0
1588169400000|2020-04-29 14:10:00|3663.28|3663.28|3658.2|3658.2|3664.47|3664.47|3656.77|3656.77|0
1588169700000|2020-04-29 14:15:00|3658.58|3658.58|3669.22|3669.22|3670.92|3670.92|3658.58|3658.58|0
1588170000000|2020-04-29 14:20:00|3668.64|3668.64|3671.38|3671.38|3671.94|3671.94|3664.87|3664.87|0
1588170300000|2020-04-29 14:25:00|3671.18|3671.18|3673.39|3673.39|3673.39|3673.39|3666.61|3666.61|0
1588170600000|2020-04-29 14:30:00|3673.3|3673.3|3675.65|3675.65|3677.8|3677.8|3671.28|3671.28|0
1588170900000|2020-04-29 14:35:00|3675.81|3675.81|3668.92|3668.92|3681.61|3681.61|3667.19|3667.19|0
1588171200000|2020-04-29 14:40:00|3669.31|3669.31|3669.88|3669.88|3674.49|3674.49|3669.31|3669.31|0
1588171500000|2020-04-29 14:45:00|3670.24|3670.24|3666.33|3666.33|3670.78|3670.78|3665.24|3665.24|0
1588171800000|2020-04-29 14:50:00|3666.07|3666.07|3667.91|3667.91|3669.31|3669.31|3663.97|3663.97|0
1588172100000|2020-04-29 14:55:00|3668.11|3668.11|3667.77|3667.77|3669.97|3669.97|3666.08|3666.08|0
1588172400000|2020-04-29 15:00:00|3667.86|3667.86|3663.85|3663.85|3670.24|3670.24|3661.81|3661.81|0
1588172700000|2020-04-29 15:05:00|3664.58|3664.58|3669.05|3669.05|3673.69|3673.69|3664.58|3664.58|0
1588173000000|2020-04-29 15:10:00|3669.24|3669.24|3671.1|3671.1|3674.8|3674.8|3668.85|3668.85|0
1588173300000|2020-04-29 15:15:00|3671.74|3671.74|3679.48|3679.48|3679.48|3679.48|3670.54|3670.54|0
1588173600000|2020-04-29 15:20:00|3679.36|3679.36|3683.89|3683.89|3684.06|3684.06|3674.11|3674.11|0
1588173900000|2020-04-29 15:25:00|3684.08|3684.08|3683.61|3683.61|3686.57|3686.57|3675.41|3675.41|0
1588230900000|2020-04-30 07:15:00|3767.45|3767.45|3749.54|3749.54|3769.9|3769.9|3741.25|3741.25|0
1588231200000|2020-04-30 07:20:00|3749.35|3749.35|3726.31|3726.31|3751.67|3751.67|3715.23|3715.23|0
1588231500000|2020-04-30 07:25:00|3727.76|3727.76|3707.25|3707.25|3732.62|3732.62|3707.25|3707.25|0
1588231800000|2020-04-30 07:30:00|3708.7|3708.7|3705.43|3705.43|3721.05|3721.05|3705.43|3705.43|0
1588232100000|2020-04-30 07:35:00|3704.71|3704.71|3677.34|3677.34|3709.47|3709.47|3677.34|3677.34|0
1588232400000|2020-04-30 07:40:00|3677.25|3677.25|3685.9|3685.9|3686.71|3686.71|3672.1|3672.1|0
1588232700000|2020-04-30 07:45:00|3686.1|3686.1|3696.71|3696.71|3701.18|3701.18|3683.62|3683.62|0
1588233000000|2020-04-30 07:50:00|3697.14|3697.14|3699.05|3699.05|3700.11|3700.11|3693.13|3693.13|0
1588233300000|2020-04-30 07:55:00|3698.35|3698.35|3690.89|3690.89|3698.81|3698.81|3687.92|3687.92|0
1588233600000|2020-04-30 08:00:00|3691.33|3691.33|3715.6|3715.6|3715.6|3715.6|3691.33|3691.33|0
1588233900000|2020-04-30 08:05:00|3715.77|3715.77|3717.78|3717.78|3718.95|3718.95|3712.71|3712.71|0
1588234200000|2020-04-30 08:10:00|3718.01|3718.01|3722.08|3722.08|3723.07|3723.07|3714.16|3714.16|0
1588234500000|2020-04-30 08:15:00|3721.64|3721.64|3715.84|3715.84|3725.67|3725.67|3715.84|3715.84|0
1588234800000|2020-04-30 08:20:00|3716.04|3716.04|3710.51|3710.51|3719.65|3719.65|3707.06|3707.06|0
1588235100000|2020-04-30 08:25:00|3710.77|3710.77|3704.3|3704.3|3712.59|3712.59|3703.06|3703.06|0
1588235400000|2020-04-30 08:30:00|3703.98|3703.98|3705.75|3705.75|3715.53|3715.53|3703.97|3703.97|0
1588235700000|2020-04-30 08:35:00|3704.97|3704.97|3700.76|3700.76|3707.57|3707.57|3699.4|3699.4|0
1588236000000|2020-04-30 08:40:00|3700.93|3700.93|3698.25|3698.25|3703.09|3703.09|3697.72|3697.72|0
1588236300000|2020-04-30 08:45:00|3698.34|3698.34|3690.99|3690.99|3699.26|3699.26|3690.99|3690.99|0
1588236600000|2020-04-30 08:50:00|3691.38|3691.38|3688.35|3688.35|3692.02|3692.02|3684.68|3684.68|0
1588236900000|2020-04-30 08:55:00|3686.9|3686.9|3678.42|3678.42|3688.69|3688.69|3677.7|3677.7|0
1588237200000|2020-04-30 09:00:00|3679.97|3679.97|3685.17|3685.17|3687.1|3687.1|3679.69|3679.69|0
1588237500000|2020-04-30 09:05:00|3684.45|3684.45|3680.42|3680.42|3688.35|3688.35|3678.77|3678.77|0
1588237800000|2020-04-30 09:10:00|3679.83|3679.83|3677.91|3677.91|3680.65|3680.65|3674.85|3674.85|0
1588238100000|2020-04-30 09:15:00|3678.64|3678.64|3672.31|3672.31|3678.8|3678.8|3671.9|3671.9|0
1588238400000|2020-04-30 09:20:00|3671.96|3671.96|3667.85|3667.85|3677.91|3677.91|3667.85|3667.85|0
1588238700000|2020-04-30 09:25:00|3668.04|3668.04|3663.03|3663.03|3668.04|3668.04|3662.45|3662.45|0
1588239000000|2020-04-30 09:30:00|3662.44|3662.44|3654.52|3654.52|3662.44|3662.44|3652.08|3652.08|0
1588239300000|2020-04-30 09:35:00|3654.32|3654.32|3646.88|3646.88|3654.32|3654.32|3642.85|3642.85|0
1588239600000|2020-04-30 09:40:00|3649.41|3649.41|3652.15|3652.15|3653.12|3653.12|3647.74|3647.74|0
1588239900000|2020-04-30 09:45:00|3652.33|3652.33|3654.69|3654.69|3656.73|3656.73|3650.66|3650.66|0
1588240200000|2020-04-30 09:50:00|3654.51|3654.51|3656.94|3656.94|3658.51|3658.51|3654.5|3654.5|0
1588240500000|2020-04-30 09:55:00|3656.85|3656.85|3657.75|3657.75|3659.08|3659.08|3651.69|3651.69|0
1588240800000|2020-04-30 10:00:00|3657.56|3657.56|3652.26|3652.26|3661.18|3661.18|3652.26|3652.26|0
1588241100000|2020-04-30 10:05:00|3652.01|3652.01|3651.53|3651.53|3652.73|3652.73|3648.78|3648.78|0
1588241400000|2020-04-30 10:10:00|3650.08|3650.08|3651.59|3651.59|3655.03|3655.03|3650.08|3650.08|0
1588241700000|2020-04-30 10:15:00|3651.67|3651.67|3641.29|3641.29|3652.13|3652.13|3639.27|3639.27|0
1588242000000|2020-04-30 10:20:00|3641.68|3641.68|3649.44|3649.44|3649.44|3649.44|3639.42|3639.42|0
1588242300000|2020-04-30 10:25:00|3649.07|3649.07|3640.77|3640.77|3649.32|3649.32|3639.15|3639.15|0
1588242600000|2020-04-30 10:30:00|3640.05|3640.05|3634.42|3634.42|3640.24|3640.24|3634.42|3634.42|0
1588242900000|2020-04-30 10:35:00|3634.32|3634.32|3631.14|3631.14|3634.32|3634.32|3630.78|3630.78|0
1588243200000|2020-04-30 10:40:00|3630.88|3630.88|3628.81|3628.81|3632.47|3632.47|3627.89|3627.89|0
1588243500000|2020-04-30 10:45:00|3629.78|3629.78|3627.8|3627.8|3633.28|3633.28|3627.8|3627.8|0
1588243800000|2020-04-30 10:50:00|3626.48|3626.48|3622.87|3622.87|3626.48|3626.48|3620.68|3620.68|0
1588244100000|2020-04-30 10:55:00|3623.59|3623.59|3621.1|3621.1|3625.86|3625.86|3620.52|3620.52|0
1588244400000|2020-04-30 11:00:00|3621.01|3621.01|3621.47|3621.47|3626.34|3626.34|3616.93|3616.93|0
1588244700000|2020-04-30 11:05:00|3622.43|3622.43|3614.3|3614.3|3623.21|3623.21|3614.2|3614.2|0
1588245000000|2020-04-30 11:10:00|3614.11|3614.11|3615.43|3615.43|3620.51|3620.51|3612.01|3612.01|0
1588245300000|2020-04-30 11:15:00|3615.04|3615.04|3615.29|3615.29|3619.46|3619.46|3614.46|3614.46|0
1588245600000|2020-04-30 11:20:00|3615.02|3615.02|3612.38|3612.38|3617.83|3617.83|3610.82|3610.82|0
1588245900000|2020-04-30 11:25:00|3612.47|3612.47|3616.66|3616.66|3616.84|3616.84|3612.29|3612.29|0
1588246200000|2020-04-30 11:30:00|3617.51|3617.51|3622.26|3622.26|3623.35|3623.35|3617.51|3617.51|0
1588246500000|2020-04-30 11:35:00|3622.37|3622.37|3618.86|3618.86|3622.37|3622.37|3618.05|3618.05|0
1588246800000|2020-04-30 11:40:00|3619.44|3619.44|3615.23|3615.23|3620.36|3620.36|3613.62|3613.62|0
1588247100000|2020-04-30 11:45:00|3615.62|3615.62|3605.05|3605.05|3617.48|3617.48|3598.85|3598.85|0
1588247400000|2020-04-30 11:50:00|3603.6|3603.6|3602.37|3602.37|3606.16|3606.16|3600|3600|0
1588247700000|2020-04-30 11:55:00|3602.17|3602.17|3596.69|3596.69|3602.17|3602.17|3594.37|3594.37|0
1588248000000|2020-04-30 12:00:00|3596.78|3596.78|3614.34|3614.34|3614.34|3614.34|3596.78|3596.78|0
1588248300000|2020-04-30 12:05:00|3614.92|3614.92|3619.09|3619.09|3619.81|3619.81|3614.4|3614.4|0
1588248600000|2020-04-30 12:10:00|3619.67|3619.67|3613.94|3613.94|3623.57|3623.57|3613.16|3613.16|0
1588248900000|2020-04-30 12:15:00|3613.74|3613.74|3609.41|3609.41|3614.82|3614.82|3609.41|3609.41|0
1588249200000|2020-04-30 12:20:00|3609.33|3609.33|3609.18|3609.18|3610.44|3610.44|3605.43|3605.43|0
1588249500000|2020-04-30 12:25:00|3608.42|3608.42|3604.01|3604.01|3609.66|3609.66|3602.95|3602.95|0
1588249800000|2020-04-30 12:30:00|3604.4|3604.4|3603.4|3603.4|3609.45|3609.45|3602.68|3602.68|0
1588250100000|2020-04-30 12:35:00|3602.68|3602.68|3585.59|3585.59|3603.4|3603.4|3585.59|3585.59|0
1588250400000|2020-04-30 12:40:00|3586.37|3586.37|3587.34|3587.34|3595.11|3595.11|3586|3586|0
1588250700000|2020-04-30 12:45:00|3586.9|3586.9|3579.42|3579.42|3586.9|3586.9|3577.54|3577.54|0
1588251000000|2020-04-30 12:50:00|3580|3580|3577.79|3577.79|3580.39|3580.39|3572.54|3572.54|0
1588251300000|2020-04-30 12:55:00|3577.07|3577.07|3579.02|3579.02|3583.68|3583.68|3577.07|3577.07|0
1588251600000|2020-04-30 13:00:00|3578.91|3578.91|3570.52|3570.52|3578.99|3578.99|3570.52|3570.52|0
1588251900000|2020-04-30 13:05:00|3569.74|3569.74|3553.21|3553.21|3569.74|3569.74|3551.51|3551.51|0
1588252200000|2020-04-30 13:10:00|3552.82|3552.82|3565.28|3565.28|3567.09|3567.09|3551.14|3551.14|0
1588252500000|2020-04-30 13:15:00|3565.63|3565.63|3564.44|3564.44|3570.37|3570.37|3563.05|3563.05|0
1588252800000|2020-04-30 13:20:00|3564.53|3564.53|3565.19|3565.19|3567.95|3567.95|3558.54|3558.54|0
1588253100000|2020-04-30 13:25:00|3565.27|3565.27|3566.99|3566.99|3568.09|3568.09|3562.04|3562.04|0
1588253400000|2020-04-30 13:30:00|3567.71|3567.71|3555.85|3555.85|3570.9|3570.9|3553.78|3553.78|0
1588253700000|2020-04-30 13:35:00|3555.5|3555.5|3547.82|3547.82|3556.33|3556.33|3542.89|3542.89|0
1588254000000|2020-04-30 13:40:00|3548.07|3548.07|3549.73|3549.73|3553.2|3553.2|3548.07|3548.07|0
1588254300000|2020-04-30 13:45:00|3549.01|3549.01|3550.26|3550.26|3556.55|3556.55|3543.22|3543.22|0
1588254600000|2020-04-30 13:50:00|3550.07|3550.07|3555.88|3555.88|3563.87|3563.87|3549.72|3549.72|0
1588254900000|2020-04-30 13:55:00|3556.46|3556.46|3567.51|3567.51|3571.06|3571.06|3556.46|3556.46|0
1588255200000|2020-04-30 14:00:00|3567.32|3567.32|3563.82|3563.82|3572.63|3572.63|3563.55|3563.55|0
1588255500000|2020-04-30 14:05:00|3563.44|3563.44|3560.35|3560.35|3570.63|3570.63|3556.64|3556.64|0
1588255800000|2020-04-30 14:10:00|3560.26|3560.26|3563.17|3563.17|3567.76|3567.76|3557.65|3557.65|0
1588256100000|2020-04-30 14:15:00|3562.45|3562.45|3552.29|3552.29|3563.56|3563.56|3552.29|3552.29|0
1588256400000|2020-04-30 14:20:00|3553.01|3553.01|3552.44|3552.44|3558.43|3558.43|3551.37|3551.37|0
1588256700000|2020-04-30 14:25:00|3552.64|3552.64|3553.69|3553.69|3555.91|3555.91|3548.76|3548.76|0
1588257000000|2020-04-30 14:30:00|3553.74|3553.74|3554.73|3554.73|3562.12|3562.12|3551.76|3551.76|0
1588257300000|2020-04-30 14:35:00|3555.46|3555.46|3551.64|3551.64|3557.65|3557.65|3550.69|3550.69|0
1588257600000|2020-04-30 14:40:00|3551.7|3551.7|3537.22|3537.22|3554.08|3554.08|3536.07|3536.07|0
1588257900000|2020-04-30 14:45:00|3538|3538|3547.34|3547.34|3547.34|3547.34|3538|3538|0
1588258200000|2020-04-30 14:50:00|3548.07|3548.07|3545.18|3545.18|3550.94|3550.94|3540.11|3540.11|0
1588258500000|2020-04-30 14:55:00|3544.83|3544.83|3532.04|3532.04|3544.83|3544.83|3531.27|3531.27|0
1588258800000|2020-04-30 15:00:00|3532.1|3532.1|3543.89|3543.89|3545.76|3545.76|3530.21|3530.21|0
1588259100000|2020-04-30 15:05:00|3543.17|3543.17|3534.63|3534.63|3544.08|3544.08|3530.53|3530.53|0
1588259400000|2020-04-30 15:10:00|3534.24|3534.24|3533.37|3533.37|3537.29|3537.29|3527.48|3527.48|0
1588259700000|2020-04-30 15:15:00|3533.17|3533.17|3525.86|3525.86|3534.12|3534.12|3523.69|3523.69|0
1588260000000|2020-04-30 15:20:00|3526.05|3526.05|3519.18|3519.18|3526.05|3526.05|3512.9|3512.9|0
1588260300000|2020-04-30 15:25:00|3517.73|3517.73|3501.02|3501.02|3522.99|3522.99|3501.02|3501.02|0
1588317300000|2020-05-01 07:15:00|3407.82|3407.82|3408.45|3408.45|3409.58|3409.58|3389.22|3389.22|0
1588317600000|2020-05-01 07:20:00|3408.65|3408.65|3417.93|3417.93|3417.93|3417.93|3408.23|3408.23|0
1588317900000|2020-05-01 07:25:00|3417.23|3417.23|3428.6|3428.6|3429.99|3429.99|3415.9|3415.9|0
1588318200000|2020-05-01 07:30:00|3428.41|3428.41|3426.61|3426.61|3433.53|3433.53|3426.16|3426.16|0
1588318500000|2020-05-01 07:35:00|3426.81|3426.81|3419.58|3419.58|3430.17|3430.17|3419.58|3419.58|0
1588318800000|2020-05-01 07:40:00|3415.23|3415.23|3414.77|3414.77|3415.94|3415.94|3407.07|3407.07|0
1588319100000|2020-05-01 07:45:00|3415.12|3415.12|3415.58|3415.58|3419.76|3419.76|3412.58|3412.58|0
1588319400000|2020-05-01 07:50:00|3414.99|3414.99|3419.36|3419.36|3422.08|3422.08|3414.22|3414.22|0
1588319700000|2020-05-01 07:55:00|3419.27|3419.27|3414.98|3414.98|3419.49|3419.49|3411.73|3411.73|0
1588320000000|2020-05-01 08:00:00|3415.95|3415.95|3415.32|3415.32|3417.05|3417.05|3411.1|3411.1|0
1588320300000|2020-05-01 08:05:00|3414.59|3414.59|3417.37|3417.37|3418.29|3418.29|3412.33|3412.33|0
1588320600000|2020-05-01 08:10:00|3416.98|3416.98|3427.15|3427.15|3427.15|3427.15|3415.37|3415.37|0
1588320900000|2020-05-01 08:15:00|3428.6|3428.6|3436.06|3436.06|3436.79|3436.79|3428.6|3428.6|0
1588321200000|2020-05-01 08:20:00|3436.31|3436.31|3441.55|3441.55|3444.75|3444.75|3436.31|3436.31|0
1588321500000|2020-05-01 08:25:00|3441.29|3441.29|3451.81|3451.81|3451.81|3451.81|3441.29|3441.29|0
1588321800000|2020-05-01 08:30:00|3450.84|3450.84|3443.55|3443.55|3450.84|3450.84|3443.55|3443.55|0
1588322100000|2020-05-01 08:35:00|3442.78|3442.78|3446.95|3446.95|3450.13|3450.13|3442.78|3442.78|0
1588322400000|2020-05-01 08:40:00|3446.22|3446.22|3438.58|3438.58|3446.22|3446.22|3438.58|3438.58|0
1588322700000|2020-05-01 08:45:00|3438.38|3438.38|3436.69|3436.69|3438.38|3438.38|3431.48|3431.48|0
1588323000000|2020-05-01 08:50:00|3437.41|3437.41|3436.73|3436.73|3441.19|3441.19|3436.64|3436.64|0
1588323300000|2020-05-01 08:55:00|3436.47|3436.47|3442.1|3442.1|3442.1|3442.1|3436.47|3436.47|0
1588323600000|2020-05-01 09:00:00|3440.66|3440.66|3438.12|3438.12|3440.66|3440.66|3435.64|3435.64|0
1588323900000|2020-05-01 09:05:00|3437.55|3437.55|3443.3|3443.3|3443.3|3443.3|3437.55|3437.55|0
1588324200000|2020-05-01 09:10:00|3444.08|3444.08|3447.08|3447.08|3447.71|3447.71|3441.3|3441.3|0
1588324500000|2020-05-01 09:15:00|3446.96|3446.96|3448.83|3448.83|3449.65|3449.65|3446.57|3446.57|0
1588324800000|2020-05-01 09:20:00|3448.67|3448.67|3445.64|3445.64|3448.83|3448.83|3443.83|3443.83|0
1588325100000|2020-05-01 09:25:00|3446.36|3446.36|3448.21|3448.21|3448.47|3448.47|3445.26|3445.26|0
1588325400000|2020-05-01 09:30:00|3447.82|3447.82|3445.02|3445.02|3450.38|3450.38|3445.02|3445.02|0
1588325700000|2020-05-01 09:35:00|3444.29|3444.29|3448.96|3448.96|3448.96|3448.96|3442.43|3442.43|0
1588326000000|2020-05-01 09:40:00|3450.4|3450.4|3448.61|3448.61|3453.3|3453.3|3446.54|3446.54|0
1588326300000|2020-05-01 09:45:00|3448.68|3448.68|3446.29|3446.29|3448.68|3448.68|3445.49|3445.49|0
1588326600000|2020-05-01 09:50:00|3446.08|3446.08|3448.1|3448.1|3448.54|3448.54|3445.78|3445.78|0
1588326900000|2020-05-01 09:55:00|3448.4|3448.4|3452.95|3452.95|3452.95|3452.95|3448.12|3448.12|0
1588327200000|2020-05-01 10:00:00|3452.72|3452.72|3449.94|3449.94|3454.46|3454.46|3449.74|3449.74|0
1588327500000|2020-05-01 10:05:00|3450.41|3450.41|3444.53|3444.53|3450.41|3450.41|3444.53|3444.53|0
1588327800000|2020-05-01 10:10:00|3444.97|3444.97|3444.37|3444.37|3446.48|3446.48|3443.79|3443.79|0
1588328100000|2020-05-01 10:15:00|3444.17|3444.17|3448.53|3448.53|3450.17|3450.17|3444.17|3444.17|0
1588328400000|2020-05-01 10:20:00|3448.46|3448.46|3448.27|3448.27|3448.66|3448.66|3447.55|3447.55|0
1588328700000|2020-05-01 10:25:00|3448.66|3448.66|3449.71|3449.71|3449.71|3449.71|3446.25|3446.25|0
1588329000000|2020-05-01 10:30:00|3449.8|3449.8|3448.48|3448.48|3451.73|3451.73|3448.48|3448.48|0
1588329300000|2020-05-01 10:35:00|3449.2|3449.2|3450.77|3450.77|3451.3|3451.3|3447.9|3447.9|0
1588329600000|2020-05-01 10:40:00|3451.49|3451.49|3452.86|3452.86|3452.86|3452.86|3450.17|3450.17|0
1588329900000|2020-05-01 10:45:00|3451.3|3451.3|3445.76|3445.76|3451.3|3451.3|3445.21|3445.21|0
1588330200000|2020-05-01 10:50:00|3444.95|3444.95|3443.54|3443.54|3446.18|3446.18|3441.8|3441.8|0
1588330500000|2020-05-01 10:55:00|3443.36|3443.36|3446.56|3446.56|3447.38|3447.38|3442.44|3442.44|0
1588330800000|2020-05-01 11:00:00|3446.51|3446.51|3448.77|3448.77|3451.18|3451.18|3444.24|3444.24|0
1588331100000|2020-05-01 11:05:00|3449.12|3449.12|3445.02|3445.02|3451.94|3451.94|3444.55|3444.55|0
1588331400000|2020-05-01 11:10:00|3445.75|3445.75|3444.26|3444.26|3447.69|3447.69|3444.26|3444.26|0
1588331700000|2020-05-01 11:15:00|3444.07|3444.07|3447.04|3447.04|3448.02|3448.02|3444.07|3444.07|0
1588332000000|2020-05-01 11:20:00|3447.49|3447.49|3444.16|3444.16|3447.88|3447.88|3444.16|3444.16|0
1588332300000|2020-05-01 11:25:00|3443.97|3443.97|3442.56|3442.56|3445.38|3445.38|3442.56|3442.56|0
1588332600000|2020-05-01 11:30:00|3442.36|3442.36|3442.56|3442.56|3442.56|3442.56|3439.11|3439.11|0
1588332900000|2020-05-01 11:35:00|3443.34|3443.34|3442.56|3442.56|3444.22|3444.22|3442.53|3442.53|0
1588333200000|2020-05-01 11:40:00|3442.17|3442.17|3444.38|3444.38|3445.83|3445.83|3441.23|3441.23|0
1588333500000|2020-05-01 11:45:00|3444.48|3444.48|3444.99|3444.99|3446.11|3446.11|3442.56|3442.56|0
1588333800000|2020-05-01 11:50:00|3445.19|3445.19|3447.64|3447.64|3447.74|3447.74|3445.19|3445.19|0
1588334100000|2020-05-01 11:55:00|3448.03|3448.03|3445.4|3445.4|3448.03|3448.03|3445.4|3445.4|0
1588334400000|2020-05-01 12:00:00|3445.31|3445.31|3445.71|3445.71|3446.53|3446.53|3445.31|3445.31|0
1588334700000|2020-05-01 12:05:00|3445.31|3445.31|3446.66|3446.66|3446.75|3446.75|3444.56|3444.56|0
1588335000000|2020-05-01 12:10:00|3447.44|3447.44|3443.6|3443.6|3447.44|3447.44|3443.6|3443.6|0
1588335300000|2020-05-01 12:15:00|3443.34|3443.34|3442.85|3442.85|3443.69|3443.69|3442.02|3442.02|0
1588335600000|2020-05-01 12:20:00|3442.91|3442.91|3442.49|3442.49|3443.82|3443.82|3440.71|3440.71|0
1588335900000|2020-05-01 12:25:00|3441.05|3441.05|3436.73|3436.73|3441.39|3441.39|3436.57|3436.57|0
1588336200000|2020-05-01 12:30:00|3436.8|3436.8|3434.73|3434.73|3438.36|3438.36|3434.73|3434.73|0
1588336500000|2020-05-01 12:35:00|3433.28|3433.28|3434.02|3434.02|3434.29|3434.29|3432.89|3432.89|0
1588336800000|2020-05-01 12:40:00|3433.94|3433.94|3432.05|3432.05|3433.94|3433.94|3431.59|3431.59|0
1588337100000|2020-05-01 12:45:00|3431.87|3431.87|3426.83|3426.83|3431.87|3431.87|3425.39|3425.39|0
1588337400000|2020-05-01 12:50:00|3426.64|3426.64|3426.3|3426.3|3427.36|3427.36|3425.17|3425.17|0
1588337700000|2020-05-01 12:55:00|3427.02|3427.02|3427.2|3427.2|3428.31|3428.31|3425.97|3425.97|0
1588338000000|2020-05-01 13:00:00|3427.02|3427.02|3429.7|3429.7|3429.7|3429.7|3425.62|3425.62|0
1588338300000|2020-05-01 13:05:00|3429.77|3429.77|3431.49|3431.49|3431.49|3431.49|3427.25|3427.25|0
1588338600000|2020-05-01 13:10:00|3432.21|3432.21|3440.95|3440.95|3440.95|3440.95|3432.06|3432.06|0
1588338900000|2020-05-01 13:15:00|3440.68|3440.68|3444.05|3444.05|3445.5|3445.5|3440.08|3440.08|0
1588339200000|2020-05-01 13:20:00|3444.77|3444.77|3444.97|3444.97|3445.5|3445.5|3443.62|3443.62|0
1588339500000|2020-05-01 13:25:00|3444.24|3444.24|3445.72|3445.72|3447.49|3447.49|3443.55|3443.55|0
1588339800000|2020-05-01 13:30:00|3446.45|3446.45|3450.17|3450.17|3450.68|3450.68|3446.45|3446.45|0
1588340100000|2020-05-01 13:35:00|3449.55|3449.55|3446.12|3446.12|3451.15|3451.15|3445.4|3445.4|0
1588340400000|2020-05-01 13:40:00|3446.84|3446.84|3439.52|3439.52|3446.84|3446.84|3439.52|3439.52|0
1588340700000|2020-05-01 13:45:00|3440.24|3440.24|3441.95|3441.95|3445.46|3445.46|3439.46|3439.46|0
1588341000000|2020-05-01 13:50:00|3441.9|3441.9|3428.01|3428.01|3441.9|3441.9|3427.52|3427.52|0
1588341300000|2020-05-01 13:55:00|3428.49|3428.49|3427.5|3427.5|3430.55|3430.55|3425.52|3425.52|0
1588341600000|2020-05-01 14:00:00|3428.22|3428.22|3431.41|3431.41|3437.41|3437.41|3428.22|3428.22|0
1588341900000|2020-05-01 14:05:00|3431.18|3431.18|3424.91|3424.91|3432.51|3432.51|3424.63|3424.63|0
1588342200000|2020-05-01 14:10:00|3424.76|3424.76|3425.43|3425.43|3425.86|3425.86|3422.82|3422.82|0
1588342500000|2020-05-01 14:15:00|3425.82|3425.82|3424.39|3424.39|3426.62|3426.62|3424.16|3424.16|0
1588342800000|2020-05-01 14:20:00|3422.94|3422.94|3416.74|3416.74|3422.94|3422.94|3415.33|3415.33|0
1588343100000|2020-05-01 14:25:00|3416.65|3416.65|3423.45|3423.45|3423.98|3423.98|3416.65|3416.65|0
1588343400000|2020-05-01 14:30:00|3423.63|3423.63|3409.89|3409.89|3423.63|3423.63|3406.54|3406.54|0
1588343700000|2020-05-01 14:35:00|3410.61|3410.61|3412.67|3412.67|3415.74|3415.74|3410.61|3410.61|0
1588344000000|2020-05-01 14:40:00|3412.75|3412.75|3416.83|3416.83|3417.25|3417.25|3412.51|3412.51|0
1588344300000|2020-05-01 14:45:00|3416.9|3416.9|3418.76|3418.76|3420.67|3420.67|3416.13|3416.13|0
1588344600000|2020-05-01 14:50:00|3418.37|3418.37|3415.19|3415.19|3418.43|3418.43|3415.19|3415.19|0
1588344900000|2020-05-01 14:55:00|3415.58|3415.58|3418.75|3418.75|3422.84|3422.84|3415.58|3415.58|0
1588345200000|2020-05-01 15:00:00|3418.7|3418.7|3416.92|3416.92|3423.6|3423.6|3416.26|3416.26|0
1588345500000|2020-05-01 15:05:00|3417.01|3417.01|3415.85|3415.85|3419.25|3419.25|3414.33|3414.33|0
1588345800000|2020-05-01 15:10:00|3415.13|3415.13|3403.22|3403.22|3415.13|3415.13|3402.93|3402.93|0
1588346100000|2020-05-01 15:15:00|3403.4|3403.4|3403.1|3403.1|3412.73|3412.73|3401.9|3401.9|0
1588346400000|2020-05-01 15:20:00|3403.23|3403.23|3409.71|3409.71|3409.71|3409.71|3401.24|3401.24|0
1588346700000|2020-05-01 15:25:00|3410.43|3410.43|3408.06|3408.06|3421.92|3421.92|3407.48|3407.48|0
1588576500000|2020-05-04 07:15:00|3334.56|3334.56|3334.66|3334.66|3346.97|3346.97|3333.6|3333.6|0
1588576800000|2020-05-04 07:20:00|3336.42|3336.42|3330.46|3330.46|3339.43|3339.43|3320.88|3320.88|0
1588577100000|2020-05-04 07:25:00|3330.55|3330.55|3322.52|3322.52|3333.47|3333.47|3317.45|3317.45|0
1588577400000|2020-05-04 07:30:00|3322.87|3322.87|3343.16|3343.16|3343.98|3343.98|3320.61|3320.61|0
1588577700000|2020-05-04 07:35:00|3343.36|3343.36|3350.46|3350.46|3350.73|3350.73|3341.76|3341.76|0
1588578000000|2020-05-04 07:40:00|3352.99|3352.99|3360.96|3360.96|3367.62|3367.62|3351.74|3351.74|0
1588578300000|2020-05-04 07:45:00|3359.51|3359.51|3358.5|3358.5|3363.39|3363.39|3350.44|3350.44|0
1588578600000|2020-05-04 07:50:00|3358.85|3358.85|3349.45|3349.45|3363.69|3363.69|3349.45|3349.45|0
1588578900000|2020-05-04 07:55:00|3349.89|3349.89|3345.44|3345.44|3354.42|3354.42|3345.44|3345.44|0
1588579200000|2020-05-04 08:00:00|3346|3346|3347.44|3347.44|3348.79|3348.79|3336.23|3336.23|0
1588579500000|2020-05-04 08:05:00|3347.08|3347.08|3350.81|3350.81|3355.16|3355.16|3347.08|3347.08|0
1588579800000|2020-05-04 08:10:00|3350.88|3350.88|3349.11|3349.11|3352.39|3352.39|3344.34|3344.34|0
1588580100000|2020-05-04 08:15:00|3349.47|3349.47|3341.21|3341.21|3349.54|3349.54|3339.43|3339.43|0
1588580400000|2020-05-04 08:20:00|3339.04|3339.04|3340.44|3340.44|3344.48|3344.48|3338.32|3338.32|0
1588580700000|2020-05-04 08:25:00|3341.52|3341.52|3354.66|3354.66|3354.66|3354.66|3341.52|3341.52|0
1588581000000|2020-05-04 08:30:00|3355.38|3355.38|3344.29|3344.29|3356.57|3356.57|3342.09|3342.09|0
1588581300000|2020-05-04 08:35:00|3343.94|3343.94|3346.56|3346.56|3347.93|3347.93|3342.77|3342.77|0
1588581600000|2020-05-04 08:40:00|3346.17|3346.17|3351.4|3351.4|3354.66|3354.66|3345.91|3345.91|0
1588581900000|2020-05-04 08:45:00|3353.24|3353.24|3354.58|3354.58|3359.28|3359.28|3353.04|3353.04|0
1588582200000|2020-05-04 08:50:00|3354.18|3354.18|3343.98|3343.98|3354.18|3354.18|3341.5|3341.5|0
1588582500000|2020-05-04 08:55:00|3345.43|3345.43|3347.28|3347.28|3349.37|3349.37|3343.02|3343.02|0
1588582800000|2020-05-04 09:00:00|3347.13|3347.13|3343.58|3343.58|3347.13|3347.13|3338.55|3338.55|0
1588583100000|2020-05-04 09:05:00|3343.76|3343.76|3346.56|3346.56|3348.4|3348.4|3343.05|3343.05|0
1588583400000|2020-05-04 09:10:00|3346.93|3346.93|3338.47|3338.47|3347.16|3347.16|3338.47|3338.47|0
1588583700000|2020-05-04 09:15:00|3337.5|3337.5|3328.03|3328.03|3337.5|3337.5|3325.85|3325.85|0
1588584000000|2020-05-04 09:20:00|3327.59|3327.59|3321.45|3321.45|3337.25|3337.25|3320.98|3320.98|0
1588584300000|2020-05-04 09:25:00|3320.67|3320.67|3321.52|3321.52|3321.83|3321.83|3315.63|3315.63|0
1588584600000|2020-05-04 09:30:00|3321.4|3321.4|3322.39|3322.39|3326.14|3326.14|3321.3|3321.3|0
1588584900000|2020-05-04 09:35:00|3322.2|3322.2|3325.68|3325.68|3329.1|3329.1|3321.02|3321.02|0
1588585200000|2020-05-04 09:40:00|3326.07|3326.07|3330.91|3330.91|3333.2|3333.2|3325.15|3325.15|0
1588585500000|2020-05-04 09:45:00|3330.52|3330.52|3329.07|3329.07|3332.32|3332.32|3328.66|3328.66|0
1588585800000|2020-05-04 09:50:00|3328.48|3328.48|3334.03|3334.03|3334.99|3334.99|3328.48|3328.48|0
1588586100000|2020-05-04 09:55:00|3334.11|3334.11|3324.32|3324.32|3334.28|3334.28|3323.22|3323.22|0
1588586400000|2020-05-04 10:00:00|3324.52|3324.52|3319.82|3319.82|3326.35|3326.35|3318.89|3318.89|0
1588586700000|2020-05-04 10:05:00|3320.01|3320.01|3322.93|3322.93|3323.76|3323.76|3320|3320|0
1588587000000|2020-05-04 10:10:00|3323.29|3323.29|3328.84|3328.84|3328.84|3328.84|3322.86|3322.86|0
1588587300000|2020-05-04 10:15:00|3328.47|3328.47|3328.4|3328.4|3331.52|3331.52|3328.02|3328.02|0
1588587600000|2020-05-04 10:20:00|3329.18|3329.18|3321.68|3321.68|3330.16|3330.16|3321.68|3321.68|0
1588587900000|2020-05-04 10:25:00|3321.1|3321.1|3319.02|3319.02|3322.07|3322.07|3317.67|3317.67|0
1588588200000|2020-05-04 10:30:00|3319.75|3319.75|3322.68|3322.68|3327.16|3327.16|3319.75|3319.75|0
1588588500000|2020-05-04 10:35:00|3323.07|3323.07|3317.38|3317.38|3323.83|3323.83|3316.99|3316.99|0
1588588800000|2020-05-04 10:40:00|3317.2|3317.2|3320.56|3320.56|3322.06|3322.06|3315.4|3315.4|0
1588589100000|2020-05-04 10:45:00|3320.44|3320.44|3316.16|3316.16|3321.61|3321.61|3315.35|3315.35|0
1588589400000|2020-05-04 10:50:00|3316.52|3316.52|3315.86|3315.86|3318.14|3318.14|3315.14|3315.14|0
1588589700000|2020-05-04 10:55:00|3315.99|3315.99|3313.85|3313.85|3316.08|3316.08|3312.66|3312.66|0
1588590000000|2020-05-04 11:00:00|3313.76|3313.76|3318.67|3318.67|3319.06|3319.06|3313.23|3313.23|0
1588590300000|2020-05-04 11:05:00|3319.06|3319.06|3311.76|3311.76|3322.78|3322.78|3311.76|3311.76|0
1588590600000|2020-05-04 11:10:00|3312.12|3312.12|3310.89|3310.89|3312.76|3312.76|3309.14|3309.14|0
1588590900000|2020-05-04 11:15:00|3310.17|3310.17|3308.99|3308.99|3314.98|3314.98|3307.91|3307.91|0
1588591200000|2020-05-04 11:20:00|3308.82|3308.82|3305.18|3305.18|3308.82|3308.82|3304.79|3304.79|0
1588591500000|2020-05-04 11:25:00|3305.57|3305.57|3308.91|3308.91|3313.04|3313.04|3305.57|3305.57|0
1588591800000|2020-05-04 11:30:00|3309.1|3309.1|3310.99|3310.99|3311.97|3311.97|3309.1|3309.1|0
1588592100000|2020-05-04 11:35:00|3310.93|3310.93|3309.06|3309.06|3310.93|3310.93|3306.37|3306.37|0
1588592400000|2020-05-04 11:40:00|3308.47|3308.47|3313.12|3313.12|3314.43|3314.43|3308.47|3308.47|0
1588592700000|2020-05-04 11:45:00|3313.71|3313.71|3314.66|3314.66|3316.26|3316.26|3310.77|3310.77|0
1588593000000|2020-05-04 11:50:00|3313.94|3313.94|3322.51|3322.51|3322.51|3322.51|3312.98|3312.98|0
1588593300000|2020-05-04 11:55:00|3321.79|3321.79|3323.05|3323.05|3324.8|3324.8|3321.79|3321.79|0
1588593600000|2020-05-04 12:00:00|3323.29|3323.29|3318.02|3318.02|3323.29|3323.29|3316.18|3316.18|0
1588593900000|2020-05-04 12:05:00|3317.29|3317.29|3321.66|3321.66|3321.66|3321.66|3315.64|3315.64|0
1588594200000|2020-05-04 12:10:00|3321.73|3321.73|3330.58|3330.58|3330.58|3330.58|3320.82|3320.82|0
1588594500000|2020-05-04 12:15:00|3330.36|3330.36|3327.66|3327.66|3332.35|3332.35|3327.28|3327.28|0
1588594800000|2020-05-04 12:20:00|3327.86|3327.86|3329.66|3329.66|3329.99|3329.99|3327.32|3327.32|0
1588595100000|2020-05-04 12:25:00|3330.1|3330.1|3327.41|3327.41|3331.37|3331.37|3325.88|3325.88|0
1588595400000|2020-05-04 12:30:00|3326.83|3326.83|3327.32|3327.32|3328.64|3328.64|3325.78|3325.78|0
1588595700000|2020-05-04 12:35:00|3327.13|3327.13|3331.67|3331.67|3331.67|3331.67|3326.37|3326.37|0
1588596000000|2020-05-04 12:40:00|3332.39|3332.39|3339.95|3339.95|3340.04|3340.04|3332.39|3332.39|0
1588596300000|2020-05-04 12:45:00|3339.76|3339.76|3333.68|3333.68|3344.58|3344.58|3333.5|3333.5|0
1588596600000|2020-05-04 12:50:00|3334.65|3334.65|3327.18|3327.18|3335.38|3335.38|3323.98|3323.98|0
1588596900000|2020-05-04 12:55:00|3326.82|3326.82|3326.15|3326.15|3331.3|3331.3|3325.2|3325.2|0
1588597200000|2020-05-04 13:00:00|3325.76|3325.76|3316.83|3316.83|3326.78|3326.78|3316.1|3316.1|0
1588597500000|2020-05-04 13:05:00|3316.71|3316.71|3308.67|3308.67|3320.39|3320.39|3308.67|3308.67|0
1588597800000|2020-05-04 13:10:00|3309.03|3309.03|3321.39|3321.39|3321.39|3321.39|3306.08|3306.08|0
1588598100000|2020-05-04 13:15:00|3321.62|3321.62|3308.11|3308.11|3321.75|3321.75|3308.11|3308.11|0
1588598400000|2020-05-04 13:20:00|3307.72|3307.72|3317.29|3317.29|3317.29|3317.29|3305.82|3305.82|0
1588598700000|2020-05-04 13:25:00|3317.88|3317.88|3319.04|3319.04|3322.01|3322.01|3316.31|3316.31|0
1588599000000|2020-05-04 13:30:00|3319.24|3319.24|3317.9|3317.9|3319.24|3319.24|3312.4|3312.4|0
1588599300000|2020-05-04 13:35:00|3317.32|3317.32|3321.29|3321.29|3321.92|3321.92|3313.74|3313.74|0
1588599600000|2020-05-04 13:40:00|3321.24|3321.24|3329.65|3329.65|3329.73|3329.73|3317.17|3317.17|0
1588599900000|2020-05-04 13:45:00|3329.56|3329.56|3340.41|3340.41|3341.05|3341.05|3329.49|3329.49|0
1588600200000|2020-05-04 13:50:00|3340.02|3340.02|3340.23|3340.23|3347.03|3347.03|3337.01|3337.01|0
1588600500000|2020-05-04 13:55:00|3341.2|3341.2|3338.68|3338.68|3341.2|3341.2|3337.02|3337.02|0
1588600800000|2020-05-04 14:00:00|3338.87|3338.87|3342.04|3342.04|3344.66|3344.66|3337.74|3337.74|0
1588601100000|2020-05-04 14:05:00|3342.43|3342.43|3337.64|3337.64|3345.56|3345.56|3337.64|3337.64|0
1588601400000|2020-05-04 14:10:00|3338.23|3338.23|3341.65|3341.65|3344.49|3344.49|3336.78|3336.78|0
1588601700000|2020-05-04 14:15:00|3341.29|3341.29|3341.35|3341.35|3348.78|3348.78|3340.39|3340.39|0
1588602000000|2020-05-04 14:20:00|3340.98|3340.98|3335.26|3335.26|3341.71|3341.71|3335.26|3335.26|0
1588602300000|2020-05-04 14:25:00|3334.9|3334.9|3334.24|3334.24|3336.35|3336.35|3329.73|3329.73|0
1588602600000|2020-05-04 14:30:00|3333.85|3333.85|3330.41|3330.41|3334.09|3334.09|3329.88|3329.88|0
1588602900000|2020-05-04 14:35:00|3330.77|3330.77|3336.94|3336.94|3337.13|3337.13|3325.33|3325.33|0
1588603200000|2020-05-04 14:40:00|3337.22|3337.22|3341.36|3341.36|3341.55|3341.55|3335.08|3335.08|0
1588603500000|2020-05-04 14:45:00|3341.45|3341.45|3336.96|3336.96|3341.62|3341.62|3335.21|3335.21|0
1588603800000|2020-05-04 14:50:00|3336.71|3336.71|3337.64|3337.64|3338.75|3338.75|3331.27|3331.27|0
1588604100000|2020-05-04 14:55:00|3338.03|3338.03|3327.36|3327.36|3338.03|3338.03|3325.21|3325.21|0
1588604400000|2020-05-04 15:00:00|3328.11|3328.11|3330.72|3330.72|3335.26|3335.26|3326.44|3326.44|0
1588604700000|2020-05-04 15:05:00|3331.04|3331.04|3324.99|3324.99|3333.71|3333.71|3324.99|3324.99|0
1588605000000|2020-05-04 15:10:00|3325.38|3325.38|3325.84|3325.84|3331.09|3331.09|3323.68|3323.68|0
1588605300000|2020-05-04 15:15:00|3325.64|3325.64|3333.93|3333.93|3334.63|3334.63|3325.45|3325.45|0
1588605600000|2020-05-04 15:20:00|3334.01|3334.01|3337.14|3337.14|3337.14|3337.14|3329.58|3329.58|0
1588605900000|2020-05-04 15:25:00|3337.25|3337.25|3331.54|3331.54|3338.14|3338.14|3325.38|3325.38|0
1588662900000|2020-05-05 07:15:00|3349.4|3349.4|3359.19|3359.19|3364.52|3364.52|3348.32|3348.32|0
1588663200000|2020-05-05 07:20:00|3359.91|3359.91|3363.14|3363.14|3372.01|3372.01|3358.83|3358.83|0
1588663500000|2020-05-05 07:25:00|3363.5|3363.5|3365.47|3365.47|3365.64|3365.64|3360|3360|0
1588663800000|2020-05-05 07:30:00|3366.19|3366.19|3377.58|3377.58|3378.31|3378.31|3366.19|3366.19|0
1588664100000|2020-05-05 07:35:00|3377.95|3377.95|3370.32|3370.32|3377.95|3377.95|3369.96|3369.96|0
1588664400000|2020-05-05 07:40:00|3371.05|3371.05|3367.58|3367.58|3371.21|3371.21|3362.71|3362.71|0
1588664700000|2020-05-05 07:45:00|3367.24|3367.24|3358.69|3358.69|3367.52|3367.52|3358.34|3358.34|0
1588665000000|2020-05-05 07:50:00|3359.67|3359.67|3355.24|3355.24|3361.65|3361.65|3355.24|3355.24|0
1588665300000|2020-05-05 07:55:00|3355.6|3355.6|3354.51|3354.51|3357.18|3357.18|3349.67|3349.67|0
1588665600000|2020-05-05 08:00:00|3354.29|3354.29|3356.22|3356.22|3359.9|3359.9|3352.29|3352.29|0
1588665900000|2020-05-05 08:05:00|3356.13|3356.13|3361.19|3361.19|3364.41|3364.41|3356.13|3356.13|0
1588666200000|2020-05-05 08:10:00|3361.11|3361.11|3358.23|3358.23|3365.9|3365.9|3358.23|3358.23|0
1588666500000|2020-05-05 08:15:00|3357.52|3357.52|3344.66|3344.66|3357.52|3357.52|3343.6|3343.6|0
1588666800000|2020-05-05 08:20:00|3344.47|3344.47|3362.94|3362.94|3363.3|3363.3|3344.21|3344.21|0
1588667100000|2020-05-05 08:25:00|3362.55|3362.55|3357.25|3357.25|3366.07|3366.07|3357.25|3357.25|0
1588667400000|2020-05-05 08:30:00|3357.16|3357.16|3353.72|3353.72|3357.29|3357.29|3348.63|3348.63|0
1588667700000|2020-05-05 08:35:00|3353.21|3353.21|3354.18|3354.18|3358.14|3358.14|3352.01|3352.01|0
1588668000000|2020-05-05 08:40:00|3353.82|3353.82|3352.98|3352.98|3354.52|3354.52|3343.25|3343.25|0
1588668300000|2020-05-05 08:45:00|3353.15|3353.15|3342.35|3342.35|3354.01|3354.01|3341.86|3341.86|0
1588668600000|2020-05-05 08:50:00|3342.16|3342.16|3334.15|3334.15|3343.23|3343.23|3332.53|3332.53|0
1588668900000|2020-05-05 08:55:00|3333.18|3333.18|3321.21|3321.21|3333.37|3333.37|3318.59|3318.59|0
1588669200000|2020-05-05 09:00:00|3320.82|3320.82|3330.38|3330.38|3343.73|3343.73|3320.82|3320.82|0
1588669500000|2020-05-05 09:05:00|3329.99|3329.99|3341.51|3341.51|3341.51|3341.51|3328.88|3328.88|0
1588669800000|2020-05-05 09:10:00|3341.68|3341.68|3338.89|3338.89|3342.81|3342.81|3338.89|3338.89|0
1588670100000|2020-05-05 09:15:00|3338.71|3338.71|3348.5|3348.5|3349.44|3349.44|3338.71|3338.71|0
1588670400000|2020-05-05 09:20:00|3349.08|3349.08|3346.51|3346.51|3351.26|3351.26|3343.46|3343.46|0
1588670700000|2020-05-05 09:25:00|3345.92|3345.92|3345.02|3345.02|3347.31|3347.31|3343.35|3343.35|0
1588671000000|2020-05-05 09:30:00|3344.82|3344.82|3339.66|3339.66|3345.54|3345.54|3337.85|3337.85|0
1588671300000|2020-05-05 09:35:00|3339.14|3339.14|3339.85|3339.85|3340.36|3340.36|3337.45|3337.45|0
1588671600000|2020-05-05 09:40:00|3340.57|3340.57|3346.81|3346.81|3346.81|3346.81|3338.44|3338.44|0
1588671900000|2020-05-05 09:45:00|3345.72|3345.72|3343.51|3343.51|3346.05|3346.05|3342.43|3342.43|0
1588672200000|2020-05-05 09:50:00|3342.93|3342.93|3336.88|3336.88|3345.94|3345.94|3336.88|3336.88|0
1588672500000|2020-05-05 09:55:00|3336.3|3336.3|3338.63|3338.63|3339.07|3339.07|3334.9|3334.9|0
1588672800000|2020-05-05 10:00:00|3339.71|3339.71|3348.49|3348.49|3348.77|3348.77|3339.71|3339.71|0
1588673100000|2020-05-05 10:05:00|3349.08|3349.08|3340.22|3340.22|3349.08|3349.08|3339.83|3339.83|0
1588673400000|2020-05-05 10:10:00|3340.39|3340.39|3339.52|3339.52|3344.95|3344.95|3338.32|3338.32|0
1588673700000|2020-05-05 10:15:00|3339.35|3339.35|3331.2|3331.2|3339.35|3339.35|3331.2|3331.2|0
1588674000000|2020-05-05 10:20:00|3330.82|3330.82|3326.94|3326.94|3331.79|3331.79|3326.94|3326.94|0
1588674300000|2020-05-05 10:25:00|3327.3|3327.3|3329.3|3329.3|3330.61|3330.61|3325.76|3325.76|0
1588674600000|2020-05-05 10:30:00|3328.75|3328.75|3326.68|3326.68|3328.75|3328.75|3324.45|3324.45|0
1588674900000|2020-05-05 10:35:00|3325.95|3325.95|3330.23|3330.23|3330.23|3330.23|3323.15|3323.15|0
1588675200000|2020-05-05 10:40:00|3329.84|3329.84|3334.53|3334.53|3336.01|3336.01|3329.84|3329.84|0
1588675500000|2020-05-05 10:45:00|3334.14|3334.14|3330.49|3330.49|3335.27|3335.27|3330.49|3330.49|0
1588675800000|2020-05-05 10:50:00|3330.85|3330.85|3336.93|3336.93|3336.93|3336.93|3330.21|3330.21|0
1588676100000|2020-05-05 10:55:00|3336.75|3336.75|3341.41|3341.41|3342.39|3342.39|3331.76|3331.76|0
1588676400000|2020-05-05 11:00:00|3341.35|3341.35|3352.26|3352.26|3353.64|3353.64|3341.28|3341.28|0
1588676700000|2020-05-05 11:05:00|3351.28|3351.28|3354.18|3354.18|3354.9|3354.9|3350.12|3350.12|0
1588677000000|2020-05-05 11:10:00|3353.82|3353.82|3356.7|3356.7|3357.09|3357.09|3353.82|3353.82|0
1588677300000|2020-05-05 11:15:00|3356.74|3356.74|3355.74|3355.74|3356.84|3356.84|3351.93|3351.93|0
1588677600000|2020-05-05 11:20:00|3356.1|3356.1|3348.58|3348.58|3358.47|3358.47|3348.43|3348.43|0
1588677900000|2020-05-05 11:25:00|3347.41|3347.41|3351.81|3351.81|3352.54|3352.54|3346.68|3346.68|0
1588678200000|2020-05-05 11:30:00|3352.18|3352.18|3355.36|3355.36|3356.42|3356.42|3352.18|3352.18|0
1588678500000|2020-05-05 11:35:00|3356.08|3356.08|3358.03|3358.03|3359.58|3359.58|3356.08|3356.08|0
1588678800000|2020-05-05 11:40:00|3357.31|3357.31|3357.74|3357.74|3357.93|3357.93|3353.85|3353.85|0
1588679100000|2020-05-05 11:45:00|3357.91|3357.91|3361.52|3361.52|3363.73|3363.73|3355.04|3355.04|0
1588679400000|2020-05-05 11:50:00|3361.91|3361.91|3366.64|3366.64|3368.26|3368.26|3361.91|3361.91|0
1588679700000|2020-05-05 11:55:00|3366.28|3366.28|3358.99|3358.99|3366.28|3366.28|3358.94|3358.94|0
1588680000000|2020-05-05 12:00:00|3358.63|3358.63|3370.36|3370.36|3370.36|3370.36|3357.47|3357.47|0
1588680300000|2020-05-05 12:05:00|3372.17|3372.17|3380.62|3380.62|3380.62|3380.62|3372.17|3372.17|0
1588680600000|2020-05-05 12:10:00|3380.82|3380.82|3373.99|3373.99|3382.72|3382.72|3372.16|3372.16|0
1588680900000|2020-05-05 12:15:00|3373.76|3373.76|3374.21|3374.21|3378.43|3378.43|3371.78|3371.78|0
1588681200000|2020-05-05 12:20:00|3374.38|3374.38|3374.12|3374.12|3378.8|3378.8|3374.12|3374.12|0
1588681500000|2020-05-05 12:25:00|3374.21|3374.21|3377.12|3377.12|3377.41|3377.41|3374.21|3374.21|0
1588681800000|2020-05-05 12:30:00|3377.85|3377.85|3375.05|3375.05|3378.81|3378.81|3371.06|3371.06|0
1588682100000|2020-05-05 12:35:00|3374.76|3374.76|3377.55|3377.55|3378.28|3378.28|3372.17|3372.17|0
1588682400000|2020-05-05 12:40:00|3377.38|3377.38|3379.79|3379.79|3381.55|3381.55|3377.1|3377.1|0
1588682700000|2020-05-05 12:45:00|3379.88|3379.88|3377.67|3377.67|3381.84|3381.84|3377.67|3377.67|0
1588683000000|2020-05-05 12:50:00|3377.33|3377.33|3378.67|3378.67|3379.63|3379.63|3377.19|3377.19|0
1588683300000|2020-05-05 12:55:00|3378.86|3378.86|3367.98|3367.98|3379.21|3379.21|3367.98|3367.98|0
1588683600000|2020-05-05 13:00:00|3367.92|3367.92|3367.38|3367.38|3371.46|3371.46|3363.91|3363.91|0
1588683900000|2020-05-05 13:05:00|3367.18|3367.18|3370.83|3370.83|3371.22|3371.22|3366.01|3366.01|0
1588684200000|2020-05-05 13:10:00|3370.63|3370.63|3371.16|3371.16|3374.92|3374.92|3369.55|3369.55|0
1588684500000|2020-05-05 13:15:00|3371.25|3371.25|3366.84|3366.84|3371.61|3371.61|3365.28|3365.28|0
1588684800000|2020-05-05 13:20:00|3368.29|3368.29|3366.9|3366.9|3369.6|3369.6|3364.7|3364.7|0
1588685100000|2020-05-05 13:25:00|3367.02|3367.02|3367.48|3367.48|3368.71|3368.71|3363.37|3363.37|0
1588685400000|2020-05-05 13:30:00|3367.57|3367.57|3369.65|3369.65|3371.49|3371.49|3359.57|3359.57|0
1588685700000|2020-05-05 13:35:00|3369.56|3369.56|3361.65|3361.65|3371.67|3371.67|3360.13|3360.13|0
1588686000000|2020-05-05 13:40:00|3361.26|3361.26|3361.01|3361.01|3362.66|3362.66|3360.09|3360.09|0
1588686300000|2020-05-05 13:45:00|3360.74|3360.74|3357.41|3357.41|3362.59|3362.59|3357.41|3357.41|0
1588686600000|2020-05-05 13:50:00|3357.78|3357.78|3354.35|3354.35|3362.37|3362.37|3353.04|3353.04|0
1588686900000|2020-05-05 13:55:00|3354.15|3354.15|3360.77|3360.77|3361.09|3361.09|3353.26|3353.26|0
1588687200000|2020-05-05 14:00:00|3360.4|3360.4|3360.91|3360.91|3363.67|3363.67|3358.61|3358.61|0
1588687500000|2020-05-05 14:05:00|3360.19|3360.19|3353.39|3353.39|3360.19|3360.19|3353.39|3353.39|0
1588687800000|2020-05-05 14:10:00|3353.76|3353.76|3349.46|3349.46|3353.76|3353.76|3345.72|3345.72|0
1588688100000|2020-05-05 14:15:00|3349.82|3349.82|3348.09|3348.09|3354.6|3354.6|3347.9|3347.9|0
1588688400000|2020-05-05 14:20:00|3348.29|3348.29|3340.36|3340.36|3348.45|3348.45|3340.36|3340.36|0
1588688700000|2020-05-05 14:25:00|3340|3340|3322.93|3322.93|3340|3340|3322.93|3322.93|0
1588689000000|2020-05-05 14:30:00|3323.32|3323.32|3329.83|3329.83|3330.29|3330.29|3323.32|3323.32|0
1588689300000|2020-05-05 14:35:00|3330.55|3330.55|3329.98|3329.98|3332.2|3332.2|3327.82|3327.82|0
1588689600000|2020-05-05 14:40:00|3329.79|3329.79|3321.61|3321.61|3330.71|3330.71|3319.27|3319.27|0
1588689900000|2020-05-05 14:45:00|3322|3322|3319.12|3319.12|3322.57|3322.57|3316.75|3316.75|0
1588690200000|2020-05-05 14:50:00|3318.92|3318.92|3327.25|3327.25|3327.25|3327.25|3315.88|3315.88|0
1588690500000|2020-05-05 14:55:00|3326.86|3326.86|3331.89|3331.89|3335.79|3335.79|3325.79|3325.79|0
1588690800000|2020-05-05 15:00:00|3332.28|3332.28|3338.02|3338.02|3338.02|3338.02|3332.28|3332.28|0
1588691100000|2020-05-05 15:05:00|3338.13|3338.13|3337.69|3337.69|3344.12|3344.12|3335.83|3335.83|0
1588691400000|2020-05-05 15:10:00|3337.33|3337.33|3336.31|3336.31|3337.55|3337.55|3330.25|3330.25|0
1588691700000|2020-05-05 15:15:00|3335.92|3335.92|3337.56|3337.56|3337.92|3337.92|3332.28|3332.28|0
1588692000000|2020-05-05 15:20:00|3337.65|3337.65|3342.3|3342.3|3347.91|3347.91|3337.37|3337.37|0
1588692300000|2020-05-05 15:25:00|3342.08|3342.08|3345.85|3345.85|3346.57|3346.57|3339.49|3339.49|0
1588749300000|2020-05-06 07:15:00|3323.31|3323.31|3327.78|3327.78|3328.13|3328.13|3313.46|3313.46|0
1588749600000|2020-05-06 07:20:00|3327.41|3327.41|3315.4|3315.4|3328.81|3328.81|3309.63|3309.63|0
1588749900000|2020-05-06 07:25:00|3316.13|3316.13|3314.09|3314.09|3320.13|3320.13|3311.97|3311.97|0
1588750200000|2020-05-06 07:30:00|3314.48|3314.48|3312.82|3312.82|3319.44|3319.44|3309.35|3309.35|0
1588750500000|2020-05-06 07:35:00|3311.85|3311.85|3307.85|3307.85|3316.69|3316.69|3298.57|3298.57|0
1588750800000|2020-05-06 07:40:00|3307.07|3307.07|3311.04|3311.04|3312.96|3312.96|3306.5|3306.5|0
1588751100000|2020-05-06 07:45:00|3310.65|3310.65|3323.66|3323.66|3323.95|3323.95|3310.46|3310.46|0
1588751400000|2020-05-06 07:50:00|3322.94|3322.94|3319.86|3319.86|3328.83|3328.83|3319.61|3319.61|0
1588751700000|2020-05-06 07:55:00|3320.06|3320.06|3314.99|3314.99|3320.85|3320.85|3314.99|3314.99|0
1588752000000|2020-05-06 08:00:00|3315.35|3315.35|3331.63|3331.63|3331.63|3331.63|3312.93|3312.93|0
1588752300000|2020-05-06 08:05:00|3329.82|3329.82|3327.86|3327.86|3331.93|3331.93|3324.35|3324.35|0
1588752600000|2020-05-06 08:10:00|3328.14|3328.14|3316.16|3316.16|3328.58|3328.58|3315.96|3315.96|0
1588752900000|2020-05-06 08:15:00|3317.33|3317.33|3316.72|3316.72|3318.92|3318.92|3313.86|3313.86|0
1588753200000|2020-05-06 08:20:00|3317.08|3317.08|3321.46|3321.46|3325.18|3325.18|3316.91|3316.91|0
1588753500000|2020-05-06 08:25:00|3321.24|3321.24|3314.21|3314.21|3321.24|3321.24|3313.58|3313.58|0
1588753800000|2020-05-06 08:30:00|3313.86|3313.86|3311.32|3311.32|3313.86|3313.86|3307.04|3307.04|0
1588754100000|2020-05-06 08:35:00|3311.9|3311.9|3325.15|3325.15|3328.26|3328.26|3311.9|3311.9|0
1588754400000|2020-05-06 08:40:00|3324.92|3324.92|3319.39|3319.39|3326.6|3326.6|3319.37|3319.37|0
1588754700000|2020-05-06 08:45:00|3319.02|3319.02|3318.15|3318.15|3319.72|3319.72|3315.01|3315.01|0
1588755000000|2020-05-06 08:50:00|3318.21|3318.21|3316.64|3316.64|3318.62|3318.62|3313.81|3313.81|0
1588755300000|2020-05-06 08:55:00|3316.28|3316.28|3321.54|3321.54|3321.54|3321.54|3316.03|3316.03|0
1588755600000|2020-05-06 09:00:00|3321.79|3321.79|3319.86|3319.86|3323.02|3323.02|3319.69|3319.69|0
1588755900000|2020-05-06 09:05:00|3320.64|3320.64|3322.77|3322.77|3324.23|3324.23|3319.51|3319.51|0
1588756200000|2020-05-06 09:10:00|3323.86|3323.86|3327.03|3327.03|3327.11|3327.11|3323.86|3323.86|0
1588756500000|2020-05-06 09:15:00|3327.14|3327.14|3333.34|3333.34|3333.34|3333.34|3326.46|3326.46|0
1588756800000|2020-05-06 09:20:00|3332.95|3332.95|3335.36|3335.36|3336.33|3336.33|3330.43|3330.43|0
1588757100000|2020-05-06 09:25:00|3335|3335|3333.56|3333.56|3335.72|3335.72|3329.67|3329.67|0
1588757400000|2020-05-06 09:30:00|3333.36|3333.36|3331.06|3331.06|3333.49|3333.49|3329.89|3329.89|0
1588757700000|2020-05-06 09:35:00|3330.98|3330.98|3334.54|3334.54|3334.62|3334.62|3330.95|3330.95|0
1588758000000|2020-05-06 09:40:00|3334.31|3334.31|3332.45|3332.45|3334.73|3334.73|3330.52|3330.52|0
1588758300000|2020-05-06 09:45:00|3333.04|3333.04|3330.98|3330.98|3333.76|3333.76|3328.15|3328.15|0
1588758600000|2020-05-06 09:50:00|3330.8|3330.8|3337.86|3337.86|3338.82|3338.82|3330.8|3330.8|0
1588758900000|2020-05-06 09:55:00|3338.13|3338.13|3345.66|3345.66|3348.14|3348.14|3337.6|3337.6|0
1588759200000|2020-05-06 10:00:00|3345.5|3345.5|3343.41|3343.41|3346.84|3346.84|3343.24|3343.24|0
1588759500000|2020-05-06 10:05:00|3343.02|3343.02|3342.21|3342.21|3349.07|3349.07|3341.34|3341.34|0
1588759800000|2020-05-06 10:10:00|3342.57|3342.57|3344.92|3344.92|3345.28|3345.28|3341.9|3341.9|0
1588760100000|2020-05-06 10:15:00|3345|3345|3342.71|3342.71|3345.06|3345.06|3341.49|3341.49|0
1588760400000|2020-05-06 10:20:00|3342.35|3342.35|3341.1|3341.1|3343.6|3343.6|3340.13|3340.13|0
1588760700000|2020-05-06 10:25:00|3341.27|3341.27|3351.79|3351.79|3352.15|3352.15|3341.27|3341.27|0
1588761000000|2020-05-06 10:30:00|3351.9|3351.9|3350.93|3350.93|3352.63|3352.63|3349.2|3349.2|0
1588761300000|2020-05-06 10:35:00|3351.02|3351.02|3360.02|3360.02|3362.16|3362.16|3351.02|3351.02|0
1588761600000|2020-05-06 10:40:00|3360.19|3360.19|3358.59|3358.59|3361.29|3361.29|3357.71|3357.71|0
1588761900000|2020-05-06 10:45:00|3358.2|3358.2|3362.59|3362.59|3362.59|3362.59|3356.37|3356.37|0
1588762200000|2020-05-06 10:50:00|3362.95|3362.95|3359.28|3359.28|3363.32|3363.32|3359.28|3359.28|0
1588762500000|2020-05-06 10:55:00|3359.51|3359.51|3356.6|3356.6|3361.06|3361.06|3355.96|3355.96|0
1588762800000|2020-05-06 11:00:00|3356.72|3356.72|3355.16|3355.16|3362.06|3362.06|3354.39|3354.39|0
1588763100000|2020-05-06 11:05:00|3354.8|3354.8|3343.39|3343.39|3354.8|3354.8|3343.02|3343.02|0
1588763400000|2020-05-06 11:10:00|3343.03|3343.03|3348.58|3348.58|3349.21|3349.21|3342.68|3342.68|0
1588763700000|2020-05-06 11:15:00|3348.19|3348.19|3354.84|3354.84|3354.84|3354.84|3348|3348|0
1588764000000|2020-05-06 11:20:00|3354.12|3354.12|3354.91|3354.91|3358.29|3358.29|3352.76|3352.76|0
1588764300000|2020-05-06 11:25:00|3354.13|3354.13|3355.02|3355.02|3355.02|3355.02|3352.64|3352.64|0
1588764600000|2020-05-06 11:30:00|3354.66|3354.66|3351.31|3351.31|3355.38|3355.38|3351.31|3351.31|0
1588764900000|2020-05-06 11:35:00|3351.04|3351.04|3349.03|3349.03|3352.66|3352.66|3349.03|3349.03|0
1588765200000|2020-05-06 11:40:00|3349.39|3349.39|3349.57|3349.57|3350.95|3350.95|3347.7|3347.7|0
1588765500000|2020-05-06 11:45:00|3349.93|3349.93|3349.56|3349.56|3351.56|3351.56|3349.56|3349.56|0
1588765800000|2020-05-06 11:50:00|3349.65|3349.65|3352.73|3352.73|3353.51|3353.51|3349.47|3349.47|0
1588766100000|2020-05-06 11:55:00|3352.82|3352.82|3344.67|3344.67|3352.82|3352.82|3344.32|3344.32|0
1588766400000|2020-05-06 12:00:00|3344.28|3344.28|3347.98|3347.98|3350.85|3350.85|3343.69|3343.69|0
1588766700000|2020-05-06 12:05:00|3347.22|3347.22|3349.71|3349.71|3349.71|3349.71|3345.18|3345.18|0
1588767000000|2020-05-06 12:10:00|3350.06|3350.06|3345.5|3345.5|3350.8|3350.8|3345.39|3345.39|0
1588767300000|2020-05-06 12:15:00|3345.72|3345.72|3339.86|3339.86|3347.18|3347.18|3338.43|3338.43|0
1588767600000|2020-05-06 12:20:00|3340.22|3340.22|3338.82|3338.82|3341.03|3341.03|3337.48|3337.48|0
1588767900000|2020-05-06 12:25:00|3338.46|3338.46|3340.55|3340.55|3340.73|3340.73|3338.12|3338.12|0
1588768200000|2020-05-06 12:30:00|3341.64|3341.64|3339.49|3339.49|3342.74|3342.74|3339.11|3339.11|0
1588768500000|2020-05-06 12:35:00|3339.58|3339.58|3338.09|3338.09|3343.11|3343.11|3336.53|3336.53|0
1588768800000|2020-05-06 12:40:00|3337.97|3337.97|3334.44|3334.44|3338.37|3338.37|3332.69|3332.69|0
1588769100000|2020-05-06 12:45:00|3334.64|3334.64|3339.43|3339.43|3340.23|3340.23|3333.25|3333.25|0
1588769400000|2020-05-06 12:50:00|3339.28|3339.28|3341.65|3341.65|3341.65|3341.65|3337.03|3337.03|0
1588769700000|2020-05-06 12:55:00|3340.93|3340.93|3344.08|3344.08|3344.08|3344.08|3340.87|3340.87|0
1588770000000|2020-05-06 13:00:00|3344.36|3344.36|3354.94|3354.94|3355.13|3355.13|3343.67|3343.67|0
1588770300000|2020-05-06 13:05:00|3355.12|3355.12|3352.67|3352.67|3357.62|3357.62|3352.67|3352.67|0
1588770600000|2020-05-06 13:10:00|3351.94|3351.94|3357.52|3357.52|3357.52|3357.52|3351.52|3351.52|0
1588770900000|2020-05-06 13:15:00|3357.25|3357.25|3354.36|3354.36|3357.4|3357.4|3351.87|3351.87|0
1588771200000|2020-05-06 13:20:00|3353.63|3353.63|3359.01|3359.01|3359.1|3359.1|3351.6|3351.6|0
1588771500000|2020-05-06 13:25:00|3358.29|3358.29|3359.37|3359.37|3364.04|3364.04|3358.24|3358.24|0
1588771800000|2020-05-06 13:30:00|3359.56|3359.56|3351.02|3351.02|3359.56|3359.56|3350.82|3350.82|0
1588772100000|2020-05-06 13:35:00|3350.91|3350.91|3343.43|3343.43|3354.33|3354.33|3341.65|3341.65|0
1588772400000|2020-05-06 13:40:00|3343.79|3343.79|3343.97|3343.97|3349.76|3349.76|3343.36|3343.36|0
1588772700000|2020-05-06 13:45:00|3344.34|3344.34|3343.73|3343.73|3348.33|3348.33|3343.73|3343.73|0
1588773000000|2020-05-06 13:50:00|3343.34|3343.34|3333.1|3333.1|3345.1|3345.1|3332.63|3332.63|0
1588773300000|2020-05-06 13:55:00|3333.08|3333.08|3319.49|3319.49|3333.47|3333.47|3317.58|3317.58|0
1588773600000|2020-05-06 14:00:00|3320.21|3320.21|3317.72|3317.72|3325.36|3325.36|3317.4|3317.4|0
1588773900000|2020-05-06 14:05:00|3318.1|3318.1|3318.34|3318.34|3323.7|3323.7|3316.19|3316.19|0
1588774200000|2020-05-06 14:10:00|3318.18|3318.18|3316.79|3316.79|3319.21|3319.21|3314.59|3314.59|0
1588774500000|2020-05-06 14:15:00|3316.96|3316.96|3322.79|3322.79|3328.2|3328.2|3315.64|3315.64|0
1588774800000|2020-05-06 14:20:00|3322.61|3322.61|3325.16|3325.16|3326.39|3326.39|3321.98|3321.98|0
1588775100000|2020-05-06 14:25:00|3325.21|3325.21|3325.66|3325.66|3330.33|3330.33|3324.8|3324.8|0
1588775400000|2020-05-06 14:30:00|3326.02|3326.02|3329.65|3329.65|3331.5|3331.5|3324.28|3324.28|0
1588775700000|2020-05-06 14:35:00|3329.07|3329.07|3322.45|3322.45|3330.35|3330.35|3322.45|3322.45|0
1588776000000|2020-05-06 14:40:00|3321.72|3321.72|3329.46|3329.46|3330.27|3330.27|3321.67|3321.67|0
1588776300000|2020-05-06 14:45:00|3328.48|3328.48|3326.09|3326.09|3330.53|3330.53|3325.07|3325.07|0
1588776600000|2020-05-06 14:50:00|3325.85|3325.85|3312.78|3312.78|3326.51|3326.51|3310.51|3310.51|0
1588776900000|2020-05-06 14:55:00|3312.42|3312.42|3309.64|3309.64|3316.16|3316.16|3308.77|3308.77|0
1588777200000|2020-05-06 15:00:00|3309.28|3309.28|3311.31|3311.31|3315.42|3315.42|3308.28|3308.28|0
1588777500000|2020-05-06 15:05:00|3311.25|3311.25|3308.01|3308.01|3312.25|3312.25|3303.36|3303.36|0
1588777800000|2020-05-06 15:10:00|3308.18|3308.18|3304.41|3304.41|3309.82|3309.82|3302.03|3302.03|0
1588778100000|2020-05-06 15:15:00|3304.32|3304.32|3301.29|3301.29|3309.03|3309.03|3301.29|3301.29|0
1588778400000|2020-05-06 15:20:00|3301.04|3301.04|3298.4|3298.4|3301.04|3301.04|3297.17|3297.17|0
1588778700000|2020-05-06 15:25:00|3298.2|3298.2|3307.47|3307.47|3307.47|3307.47|3297.39|3297.39|0
1588835700000|2020-05-07 07:15:00|3294.27|3294.27|3289.06|3289.06|3294.27|3294.27|3288.01|3288.01|0
1588836000000|2020-05-07 07:20:00|3288.6|3288.6|3285.97|3285.97|3292.28|3292.28|3274.51|3274.51|0
1588836300000|2020-05-07 07:25:00|3286.33|3286.33|3287.95|3287.95|3293.15|3293.15|3283.74|3283.74|0
1588836600000|2020-05-07 07:30:00|3288.39|3288.39|3284.88|3284.88|3291.01|3291.01|3283.74|3283.74|0
1588836900000|2020-05-07 07:35:00|3284.97|3284.97|3291.98|3291.98|3291.98|3291.98|3276.86|3276.86|0
1588837200000|2020-05-07 07:40:00|3292.7|3292.7|3301.61|3301.61|3302.97|3302.97|3290.59|3290.59|0
1588837500000|2020-05-07 07:45:00|3301.35|3301.35|3294.58|3294.58|3301.55|3301.55|3294|3294|0
1588837800000|2020-05-07 07:50:00|3293|3293|3289.08|3289.08|3293.98|3293.98|3287.93|3287.93|0
1588838100000|2020-05-07 07:55:00|3288.99|3288.99|3286.22|3286.22|3288.99|3288.99|3280.54|3280.54|0
1588838400000|2020-05-07 08:00:00|3285.77|3285.77|3285.29|3285.29|3290.76|3290.76|3282.74|3282.74|0
1588838700000|2020-05-07 08:05:00|3284.9|3284.9|3285.93|3285.93|3285.93|3285.93|3281.15|3281.15|0
1588839000000|2020-05-07 08:10:00|3286.38|3286.38|3291.45|3291.45|3291.45|3291.45|3283.6|3283.6|0
1588839300000|2020-05-07 08:15:00|3291.05|3291.05|3292.97|3292.97|3297.18|3297.18|3290.94|3290.94|0
1588839600000|2020-05-07 08:20:00|3292.88|3292.88|3285.94|3285.94|3293.47|3293.47|3285.15|3285.15|0
1588839900000|2020-05-07 08:25:00|3286.14|3286.14|3285.75|3285.75|3287.16|3287.16|3281.51|3281.51|0
1588840200000|2020-05-07 08:30:00|3286.83|3286.83|3280.02|3280.02|3288.34|3288.34|3279.47|3279.47|0
1588840500000|2020-05-07 08:35:00|3280.41|3280.41|3272.14|3272.14|3280.41|3280.41|3272.14|3272.14|0
1588840800000|2020-05-07 08:40:00|3272.25|3272.25|3270.75|3270.75|3272.54|3272.54|3269.19|3269.19|0
1588841100000|2020-05-07 08:45:00|3270.93|3270.93|3284.21|3284.21|3284.35|3284.35|3269.69|3269.69|0
1588841400000|2020-05-07 08:50:00|3284.01|3284.01|3283.79|3283.79|3285.54|3285.54|3282.93|3282.93|0
1588841700000|2020-05-07 08:55:00|3283.43|3283.43|3283.43|3283.43|3283.79|3283.79|3279.59|3279.59|0
1588842000000|2020-05-07 09:00:00|3283.79|3283.79|3291.87|3291.87|3292.26|3292.26|3282.97|3282.97|0
1588842300000|2020-05-07 09:05:00|3292.07|3292.07|3288.85|3288.85|3292.07|3292.07|3286.31|3286.31|0
1588842600000|2020-05-07 09:10:00|3288.97|3288.97|3290.22|3290.22|3291.7|3291.7|3288.02|3288.02|0
1588842900000|2020-05-07 09:15:00|3289.54|3289.54|3289.94|3289.94|3291.51|3291.51|3285.92|3285.92|0
1588843200000|2020-05-07 09:20:00|3290.3|3290.3|3296.26|3296.26|3296.26|3296.26|3290.3|3290.3|0
1588843500000|2020-05-07 09:25:00|3295.54|3295.54|3292.05|3292.05|3296.26|3296.26|3291.17|3291.17|0
1588843800000|2020-05-07 09:30:00|3292.42|3292.42|3295.08|3295.08|3295.1|3295.1|3292.42|3292.42|0
1588844100000|2020-05-07 09:35:00|3295.17|3295.17|3298.82|3298.82|3299.43|3299.43|3295.17|3295.17|0
1588844400000|2020-05-07 09:40:00|3298.46|3298.46|3299.41|3299.41|3299.99|3299.99|3296.74|3296.74|0
1588844700000|2020-05-07 09:45:00|3299.22|3299.22|3306.72|3306.72|3307.15|3307.15|3298.29|3298.29|0
1588845000000|2020-05-07 09:50:00|3306.8|3306.8|3311.97|3311.97|3311.97|3311.97|3306.8|3306.8|0
1588845300000|2020-05-07 09:55:00|3311.78|3311.78|3312.72|3312.72|3314.71|3314.71|3311.63|3311.63|0
1588845600000|2020-05-07 10:00:00|3312.85|3312.85|3304.31|3304.31|3313.54|3313.54|3304.31|3304.31|0
1588845900000|2020-05-07 10:05:00|3304.12|3304.12|3310.7|3310.7|3310.7|3310.7|3303.13|3303.13|0
1588846200000|2020-05-07 10:10:00|3311.05|3311.05|3308.58|3308.58|3314.8|3314.8|3308.58|3308.58|0
1588846500000|2020-05-07 10:15:00|3308.76|3308.76|3306.35|3306.35|3311.19|3311.19|3306.05|3306.05|0
1588846800000|2020-05-07 10:20:00|3307.08|3307.08|3305.21|3305.21|3308.75|3308.75|3305.02|3305.02|0
1588847100000|2020-05-07 10:25:00|3305.58|3305.58|3307.24|3307.24|3309.06|3309.06|3304.72|3304.72|0
1588847400000|2020-05-07 10:30:00|3307.63|3307.63|3307.84|3307.84|3309.99|3309.99|3307.07|3307.07|0
1588847700000|2020-05-07 10:35:00|3307.12|3307.12|3302.53|3302.53|3308.94|3308.94|3302.53|3302.53|0
1588848000000|2020-05-07 10:40:00|3302.71|3302.71|3306.44|3306.44|3307.92|3307.92|3302.71|3302.71|0
1588848300000|2020-05-07 10:45:00|3306.83|3306.83|3309.11|3309.11|3309.96|3309.96|3305.63|3305.63|0
1588848600000|2020-05-07 10:50:00|3309.48|3309.48|3308.24|3308.24|3311.1|3311.1|3307.11|3307.11|0
1588848900000|2020-05-07 10:55:00|3308.18|3308.18|3308.57|3308.57|3309.52|3309.52|3305.98|3305.98|0
1588849200000|2020-05-07 11:00:00|3310.32|3310.32|3313.06|3313.06|3313.85|3313.85|3306|3306|0
1588849500000|2020-05-07 11:05:00|3313.15|3313.15|3311.24|3311.24|3313.63|3313.63|3309.73|3309.73|0
1588849800000|2020-05-07 11:10:00|3311.6|3311.6|3315.62|3315.62|3315.62|3315.62|3311.5|3311.5|0
1588850100000|2020-05-07 11:15:00|3315.75|3315.75|3315.63|3315.63|3317.3|3317.3|3312.8|3312.8|0
1588850400000|2020-05-07 11:20:00|3315.27|3315.27|3317.32|3317.32|3317.57|3317.57|3314.88|3314.88|0
1588850700000|2020-05-07 11:25:00|3316.93|3316.93|3312.04|3312.04|3316.93|3316.93|3311.41|3311.41|0
1588851000000|2020-05-07 11:30:00|3311.84|3311.84|3313.61|3313.61|3313.93|3313.93|3308.79|3308.79|0
1588851300000|2020-05-07 11:35:00|3313.69|3313.69|3316.1|3316.1|3317.9|3317.9|3313.69|3313.69|0
1588851600000|2020-05-07 11:40:00|3316.46|3316.46|3335.75|3335.75|3336.47|3336.47|3315.73|3315.73|0
1588851900000|2020-05-07 11:45:00|3335.7|3335.7|3339.78|3339.78|3341.09|3341.09|3335.7|3335.7|0
1588852200000|2020-05-07 11:50:00|3340.25|3340.25|3335.16|3335.16|3340.34|3340.34|3332.23|3332.23|0
1588852500000|2020-05-07 11:55:00|3334.96|3334.96|3334.86|3334.86|3339.67|3339.67|3333.6|3333.6|0
1588852800000|2020-05-07 12:00:00|3335.59|3335.59|3329.18|3329.18|3336.31|3336.31|3327.98|3327.98|0
1588853100000|2020-05-07 12:05:00|3328.59|3328.59|3326.97|3326.97|3328.87|3328.87|3323.37|3323.37|0
1588853400000|2020-05-07 12:10:00|3325.52|3325.52|3331.88|3331.88|3331.88|3331.88|3322.7|3322.7|0
1588853700000|2020-05-07 12:15:00|3332.61|3332.61|3336.69|3336.69|3337.43|3337.43|3332.61|3332.61|0
1588854000000|2020-05-07 12:20:00|3336.93|3336.93|3343.61|3343.61|3344.23|3344.23|3336.17|3336.17|0
1588854300000|2020-05-07 12:25:00|3342.88|3342.88|3340.89|3340.89|3343.19|3343.19|3340.89|3340.89|0
1588854600000|2020-05-07 12:30:00|3340.11|3340.11|3332.64|3332.64|3341.97|3341.97|3332.64|3332.64|0
1588854900000|2020-05-07 12:35:00|3332.32|3332.32|3327.72|3327.72|3332.67|3332.67|3327.38|3327.38|0
1588855200000|2020-05-07 12:40:00|3327.14|3327.14|3333.84|3333.84|3334.98|3334.98|3325.66|3325.66|0
1588855500000|2020-05-07 12:45:00|3334.23|3334.23|3338.13|3338.13|3338.63|3338.63|3334.15|3334.15|0
1588855800000|2020-05-07 12:50:00|3340.3|3340.3|3332.13|3332.13|3342.18|3342.18|3331.99|3331.99|0
1588856100000|2020-05-07 12:55:00|3331.96|3331.96|3335.71|3335.71|3335.71|3335.71|3331.45|3331.45|0
1588856400000|2020-05-07 13:00:00|3335.39|3335.39|3334.4|3334.4|3337.53|3337.53|3334.4|3334.4|0
1588856700000|2020-05-07 13:05:00|3334.2|3334.2|3335.26|3335.26|3336.02|3336.02|3333.06|3333.06|0
1588857000000|2020-05-07 13:10:00|3334.54|3334.54|3334.87|3334.87|3335.59|3335.59|3332.43|3332.43|0
1588857300000|2020-05-07 13:15:00|3335.24|3335.24|3336.2|3336.2|3337.38|3337.38|3334.08|3334.08|0
1588857600000|2020-05-07 13:20:00|3335.92|3335.92|3335.65|3335.65|3338.37|3338.37|3334.9|3334.9|0
1588857900000|2020-05-07 13:25:00|3335.46|3335.46|3336.15|3336.15|3336.59|3336.59|3333.59|3333.59|0
1588858200000|2020-05-07 13:30:00|3336.03|3336.03|3352.4|3352.4|3352.4|3352.4|3336.03|3336.03|0
1588858500000|2020-05-07 13:35:00|3352.21|3352.21|3357.26|3357.26|3359.5|3359.5|3349.81|3349.81|0
1588858800000|2020-05-07 13:40:00|3356.88|3356.88|3364.82|3364.82|3365.64|3365.64|3356.09|3356.09|0
1588859100000|2020-05-07 13:45:00|3364.99|3364.99|3371.71|3371.71|3372.43|3372.43|3364.99|3364.99|0
1588859400000|2020-05-07 13:50:00|3372.83|3372.83|3380.73|3380.73|3383.17|3383.17|3368.34|3368.34|0
1588859700000|2020-05-07 13:55:00|3381.46|3381.46|3371.99|3371.99|3381.58|3381.58|3371.12|3371.12|0
1588860000000|2020-05-07 14:00:00|3371.26|3371.26|3372.33|3372.33|3374.65|3374.65|3369.85|3369.85|0
1588860300000|2020-05-07 14:05:00|3373.06|3373.06|3374.35|3374.35|3374.42|3374.42|3365.7|3365.7|0
1588860600000|2020-05-07 14:10:00|3375.25|3375.25|3378.9|3378.9|3379.91|3379.91|3375.25|3375.25|0
1588860900000|2020-05-07 14:15:00|3379.7|3379.7|3380.49|3380.49|3380.49|3380.49|3374.43|3374.43|0
1588861200000|2020-05-07 14:20:00|3380.68|3380.68|3381.92|3381.92|3382.87|3382.87|3379.76|3379.76|0
1588861500000|2020-05-07 14:25:00|3381.83|3381.83|3381.48|3381.48|3385.86|3385.86|3380.61|3380.61|0
1588861800000|2020-05-07 14:30:00|3381.39|3381.39|3384.61|3384.61|3386.05|3386.05|3380.12|3380.12|0
1588862100000|2020-05-07 14:35:00|3384.69|3384.69|3387.5|3387.5|3389.22|3389.22|3383.51|3383.51|0
1588862400000|2020-05-07 14:40:00|3387.57|3387.57|3393.91|3393.91|3399.66|3399.66|3387.57|3387.57|0
1588862700000|2020-05-07 14:45:00|3395.36|3395.36|3388.23|3388.23|3395.36|3395.36|3385.67|3385.67|0
1588863000000|2020-05-07 14:50:00|3388.4|3388.4|3385.61|3385.61|3389.73|3389.73|3384.72|3384.72|0
1588863300000|2020-05-07 14:55:00|3385.78|3385.78|3380.58|3380.58|3387.28|3387.28|3380.58|3380.58|0
1588863600000|2020-05-07 15:00:00|3380.97|3380.97|3385.3|3385.3|3386.01|3386.01|3380.24|3380.24|0
1588863900000|2020-05-07 15:05:00|3385.24|3385.24|3384.3|3384.3|3385.43|3385.43|3379.66|3379.66|0
1588864200000|2020-05-07 15:10:00|3384.88|3384.88|3384.32|3384.32|3387.12|3387.12|3380.62|3380.62|0
1588864500000|2020-05-07 15:15:00|3383.6|3383.6|3384.12|3384.12|3384.99|3384.99|3382.49|3382.49|0
1588864800000|2020-05-07 15:20:00|3384.76|3384.76|3383.63|3383.63|3385.08|3385.08|3380.81|3380.81|0
1588865100000|2020-05-07 15:25:00|3383.43|3383.43|3383.68|3383.68|3386.04|3386.04|3380.13|3380.13|0
1589181300000|2020-05-11 07:15:00|3396.95|3396.95|3386.78|3386.78|3396.95|3396.95|3383.07|3383.07|0
1589181600000|2020-05-11 07:20:00|3386.39|3386.39|3390.85|3390.85|3391.44|3391.44|3378.51|3378.51|0
1589181900000|2020-05-11 07:25:00|3389.4|3389.4|3392.61|3392.61|3392.61|3392.61|3382|3382|0
1589182200000|2020-05-11 07:30:00|3391.71|3391.71|3373.95|3373.95|3392.41|3392.41|3373.36|3373.36|0
1589182500000|2020-05-11 07:35:00|3373.23|3373.23|3380.19|3380.19|3385.1|3385.1|3372.88|3372.88|0
1589182800000|2020-05-11 07:40:00|3379.93|3379.93|3369.16|3369.16|3379.93|3379.93|3368.88|3368.88|0
1589183100000|2020-05-11 07:45:00|3368.44|3368.44|3359.66|3359.66|3368.44|3368.44|3357.02|3357.02|0
1589183400000|2020-05-11 07:50:00|3360.06|3360.06|3367.24|3367.24|3369.65|3369.65|3360.06|3360.06|0
1589183700000|2020-05-11 07:55:00|3366.46|3366.46|3367.38|3367.38|3374.65|3374.65|3365.79|3365.79|0
1589184000000|2020-05-11 08:00:00|3367.77|3367.77|3365.44|3365.44|3368.81|3368.81|3363.99|3363.99|0
1589184300000|2020-05-11 08:05:00|3365.82|3365.82|3357.96|3357.96|3366.6|3366.6|3354.86|3354.86|0
1589184600000|2020-05-11 08:10:00|3357.67|3357.67|3351.7|3351.7|3362.26|3362.26|3351.7|3351.7|0
1589184900000|2020-05-11 08:15:00|3351.44|3351.44|3349.54|3349.54|3351.44|3351.44|3346.56|3346.56|0
1589185200000|2020-05-11 08:20:00|3350.52|3350.52|3349.49|3349.49|3353.51|3353.51|3348.75|3348.75|0
1589185500000|2020-05-11 08:25:00|3348.77|3348.77|3349.59|3349.59|3350.06|3350.06|3346.65|3346.65|0
1589185800000|2020-05-11 08:30:00|3349.68|3349.68|3347.24|3347.24|3350.3|3350.3|3346.81|3346.81|0
1589186100000|2020-05-11 08:35:00|3346.89|3346.89|3341.34|3341.34|3346.93|3346.93|3340.18|3340.18|0
1589186400000|2020-05-11 08:40:00|3342.31|3342.31|3334.7|3334.7|3345.11|3345.11|3334.7|3334.7|0
1589186700000|2020-05-11 08:45:00|3334.11|3334.11|3331.22|3331.22|3334.92|3334.92|3328.65|3328.65|0
1589187000000|2020-05-11 08:50:00|3331.49|3331.49|3339.04|3339.04|3339.04|3339.04|3331.49|3331.49|0
1589187300000|2020-05-11 08:55:00|3339.41|3339.41|3347.27|3347.27|3347.27|3347.27|3338.72|3338.72|0
1589187600000|2020-05-11 09:00:00|3347.09|3347.09|3335.97|3335.97|3347.09|3347.09|3335.97|3335.97|0
1589187900000|2020-05-11 09:05:00|3334.52|3334.52|3331.47|3331.47|3337.19|3337.19|3331.28|3331.28|0
1589188200000|2020-05-11 09:10:00|3331.13|3331.13|3328.97|3328.97|3332.49|3332.49|3327.5|3327.5|0
1589188500000|2020-05-11 09:15:00|3329.75|3329.75|3339.2|3339.2|3341.01|3341.01|3329.75|3329.75|0
1589188800000|2020-05-11 09:20:00|3338.62|3338.62|3333.99|3333.99|3339.2|3339.2|3333.33|3333.33|0
1589189100000|2020-05-11 09:25:00|3333.41|3333.41|3328.19|3328.19|3334.13|3334.13|3328.19|3328.19|0
1589189400000|2020-05-11 09:30:00|3328.02|3328.02|3328.96|3328.96|3331.11|3331.11|3327.78|3327.78|0
1589189700000|2020-05-11 09:35:00|3328.79|3328.79|3329.91|3329.91|3330.35|3330.35|3328.79|3328.79|0
1589190000000|2020-05-11 09:40:00|3330|3330|3331.92|3331.92|3332.69|3332.69|3329.7|3329.7|0
1589190300000|2020-05-11 09:45:00|3332.3|3332.3|3336.08|3336.08|3336.08|3336.08|3330.41|3330.41|0
1589190600000|2020-05-11 09:50:00|3335.69|3335.69|3334.6|3334.6|3342.31|3342.31|3334.26|3334.26|0
1589190900000|2020-05-11 09:55:00|3334.4|3334.4|3335.66|3335.66|3336.7|3336.7|3334.01|3334.01|0
1589191200000|2020-05-11 10:00:00|3336.23|3336.23|3339.62|3339.62|3339.83|3339.83|3335.84|3335.84|0
1589191500000|2020-05-11 10:05:00|3339.89|3339.89|3338.04|3338.04|3344.9|3344.9|3338.04|3338.04|0
1589191800000|2020-05-11 10:10:00|3338.76|3338.76|3334.05|3334.05|3340.62|3340.62|3333.87|3333.87|0
1589192100000|2020-05-11 10:15:00|3333.48|3333.48|3327.34|3327.34|3333.48|3333.48|3327.34|3327.34|0
1589192400000|2020-05-11 10:20:00|3327.43|3327.43|3333.85|3333.85|3336.33|3336.33|3327.33|3327.33|0
1589192700000|2020-05-11 10:25:00|3334.03|3334.03|3333.34|3333.34|3335.24|3335.24|3332.71|3332.71|0
1589193000000|2020-05-11 10:30:00|3333.18|3333.18|3333.98|3333.98|3334.58|3334.58|3330.26|3330.26|0
1589193300000|2020-05-11 10:35:00|3334.37|3334.37|3333.27|3333.27|3336.86|3336.86|3333.27|3333.27|0
1589193600000|2020-05-11 10:40:00|3333.99|3333.99|3336.9|3336.9|3337.12|3337.12|3333.99|3333.99|0
1589193900000|2020-05-11 10:45:00|3337.37|3337.37|3338.07|3338.07|3339.02|3339.02|3334.61|3334.61|0
1589194200000|2020-05-11 10:50:00|3338.27|3338.27|3337.93|3337.93|3340.86|3340.86|3337.14|3337.14|0
1589194500000|2020-05-11 10:55:00|3338.32|3338.32|3354.83|3354.83|3354.83|3354.83|3338.11|3338.11|0
1589194800000|2020-05-11 11:00:00|3353.26|3353.26|3347.93|3347.93|3358.43|3358.43|3345.89|3345.89|0
1589195100000|2020-05-11 11:05:00|3348.09|3348.09|3345.91|3345.91|3349.39|3349.39|3345.66|3345.66|0
1589195400000|2020-05-11 11:10:00|3345.19|3345.19|3346.38|3346.38|3348.05|3348.05|3344.29|3344.29|0
1589195700000|2020-05-11 11:15:00|3346.58|3346.58|3345.35|3345.35|3347.05|3347.05|3342.94|3342.94|0
1589196000000|2020-05-11 11:20:00|3345.18|3345.18|3341.67|3341.67|3345.18|3345.18|3337.55|3337.55|0
1589196300000|2020-05-11 11:25:00|3341.75|3341.75|3342.76|3342.76|3343.13|3343.13|3339.57|3339.57|0
1589196600000|2020-05-11 11:30:00|3343.48|3343.48|3339.06|3339.06|3343.87|3343.87|3337.48|3337.48|0
1589196900000|2020-05-11 11:35:00|3339.21|3339.21|3339.79|3339.79|3340.44|3340.44|3338.5|3338.5|0
1589197200000|2020-05-11 11:40:00|3339.88|3339.88|3331.5|3331.5|3339.88|3339.88|3331.11|3331.11|0
1589197500000|2020-05-11 11:45:00|3331.37|3331.37|3340.56|3340.56|3341.53|3341.53|3331.29|3331.29|0
1589197800000|2020-05-11 11:50:00|3339.11|3339.11|3343.6|3343.6|3343.6|3343.6|3336.33|3336.33|0
1589198100000|2020-05-11 11:55:00|3343.57|3343.57|3339.21|3339.21|3343.68|3343.68|3336.82|3336.82|0
1589198400000|2020-05-11 12:00:00|3339.12|3339.12|3343.62|3343.62|3344.66|3344.66|3339.12|3339.12|0
1589198700000|2020-05-11 12:05:00|3343.04|3343.04|3342.24|3342.24|3344.93|3344.93|3339.52|3339.52|0
1589199000000|2020-05-11 12:10:00|3341.85|3341.85|3340.91|3340.91|3341.88|3341.88|3338.34|3338.34|0
1589199300000|2020-05-11 12:15:00|3340.28|3340.28|3345.34|3345.34|3345.43|3345.43|3337.38|3337.38|0
1589199600000|2020-05-11 12:20:00|3345.29|3345.29|3344.44|3344.44|3345.29|3345.29|3342.55|3342.55|0
1589199900000|2020-05-11 12:25:00|3344.36|3344.36|3341.64|3341.64|3345.08|3345.08|3339.38|3339.38|0
1589200200000|2020-05-11 12:30:00|3341.89|3341.89|3339.94|3339.94|3342.01|3342.01|3339.09|3339.09|0
1589200500000|2020-05-11 12:35:00|3339.76|3339.76|3337.81|3337.81|3339.76|3339.76|3335.91|3335.91|0
1589200800000|2020-05-11 12:40:00|3338.13|3338.13|3336.94|3336.94|3338.91|3338.91|3336.94|3336.94|0
1589201100000|2020-05-11 12:45:00|3336.85|3336.85|3336.84|3336.84|3337.37|3337.37|3335.07|3335.07|0
1589201400000|2020-05-11 12:50:00|3337.23|3337.23|3337.83|3337.83|3339.07|3339.07|3336.71|3336.71|0
1589201700000|2020-05-11 12:55:00|3337.45|3337.45|3342.44|3342.44|3342.62|3342.62|3337.36|3337.36|0
1589202000000|2020-05-11 13:00:00|3342.53|3342.53|3349.6|3349.6|3351.83|3351.83|3342.53|3342.53|0
1589202300000|2020-05-11 13:05:00|3349.77|3349.77|3343.29|3343.29|3351.33|3351.33|3343.29|3343.29|0
1589202600000|2020-05-11 13:10:00|3343.67|3343.67|3334.85|3334.85|3343.87|3343.87|3333.49|3333.49|0
1589202900000|2020-05-11 13:15:00|3335.16|3335.16|3339.38|3339.38|3339.96|3339.96|3334.79|3334.79|0
1589203200000|2020-05-11 13:20:00|3337.93|3337.93|3337.7|3337.7|3342.79|3342.79|3337.51|3337.51|0
1589203500000|2020-05-11 13:25:00|3337.51|3337.51|3340.96|3340.96|3342.82|3342.82|3337.03|3337.03|0
1589203800000|2020-05-11 13:30:00|3340.88|3340.88|3332.06|3332.06|3340.88|3340.88|3331.82|3331.82|0
1589204100000|2020-05-11 13:35:00|3332.79|3332.79|3329.94|3329.94|3334.23|3334.23|3325.84|3325.84|0
1589204400000|2020-05-11 13:40:00|3330.03|3330.03|3337.57|3337.57|3337.57|3337.57|3328.01|3328.01|0
1589204700000|2020-05-11 13:45:00|3337.74|3337.74|3336.22|3336.22|3340.76|3340.76|3336.22|3336.22|0
1589205000000|2020-05-11 13:50:00|3337.33|3337.33|3338.22|3338.22|3338.22|3338.22|3334.81|3334.81|0
1589205300000|2020-05-11 13:55:00|3338.42|3338.42|3328.27|3328.27|3339.44|3339.44|3328.27|3328.27|0
1589205600000|2020-05-11 14:00:00|3328.56|3328.56|3338.29|3338.29|3338.29|3338.29|3328.56|3328.56|0
1589205900000|2020-05-11 14:05:00|3339.25|3339.25|3333.24|3333.24|3340.02|3340.02|3332.85|3332.85|0
1589206200000|2020-05-11 14:10:00|3333.33|3333.33|3331.56|3331.56|3334.58|3334.58|3329.05|3329.05|0
1589206500000|2020-05-11 14:15:00|3331.17|3331.17|3329.37|3329.37|3331.17|3331.17|3326.79|3326.79|0
1589206800000|2020-05-11 14:20:00|3328.65|3328.65|3331.39|3331.39|3333.37|3333.37|3328.65|3328.65|0
1589207100000|2020-05-11 14:25:00|3332.12|3332.12|3338.04|3338.04|3338.16|3338.16|3331.19|3331.19|0
1589207400000|2020-05-11 14:30:00|3338.13|3338.13|3340.07|3340.07|3341.19|3341.19|3335.98|3335.98|0
1589207700000|2020-05-11 14:35:00|3340.13|3340.13|3329.04|3329.04|3340.13|3340.13|3328.38|3328.38|0
1589208000000|2020-05-11 14:40:00|3329.24|3329.24|3331.55|3331.55|3333.74|3333.74|3329.24|3329.24|0
1589208300000|2020-05-11 14:45:00|3331.71|3331.71|3331.85|3331.85|3332.72|3332.72|3328.55|3328.55|0
1589208600000|2020-05-11 14:50:00|3331.96|3331.96|3324.44|3324.44|3332.02|3332.02|3324.44|3324.44|0
1589208900000|2020-05-11 14:55:00|3323.71|3323.71|3329.22|3329.22|3330.76|3330.76|3323.01|3323.01|0
1589209200000|2020-05-11 15:00:00|3328.49|3328.49|3329.81|3329.81|3330.35|3330.35|3326.15|3326.15|0
1589209500000|2020-05-11 15:05:00|3330.07|3330.07|3334.95|3334.95|3337.05|3337.05|3329.88|3329.88|0
1589209800000|2020-05-11 15:10:00|3334.86|3334.86|3334.71|3334.71|3336.44|3336.44|3333.02|3333.02|0
1589210100000|2020-05-11 15:15:00|3334.9|3334.9|3343.52|3343.52|3344.8|3344.8|3334.9|3334.9|0
1589210400000|2020-05-11 15:20:00|3344|3344|3336.54|3336.54|3346.04|3346.04|3335.99|3335.99|0
1589210700000|2020-05-11 15:25:00|3336.74|3336.74|3339.46|3339.46|3345.65|3345.65|3332.77|3332.77|0
1589267700000|2020-05-12 07:15:00|3372.79|3372.79|3395.15|3395.15|3395.15|3395.15|3371.75|3371.75|0
1589268000000|2020-05-12 07:20:00|3395.53|3395.53|3391.47|3391.47|3400.07|3400.07|3389.58|3389.58|0
1589268300000|2020-05-12 07:25:00|3391.86|3391.86|3395.37|3395.37|3399.69|3399.69|3390.54|3390.54|0
1589268600000|2020-05-12 07:30:00|3396.09|3396.09|3379.03|3379.03|3397.96|3397.96|3379.03|3379.03|0
1589268900000|2020-05-12 07:35:00|3379.76|3379.76|3373.26|3373.26|3379.8|3379.8|3371.64|3371.64|0
1589269200000|2020-05-12 07:40:00|3376.16|3376.16|3366.78|3366.78|3380.1|3380.1|3365.61|3365.61|0
1589269500000|2020-05-12 07:45:00|3366.19|3366.19|3369.85|3369.85|3370.11|3370.11|3365.19|3365.19|0
1589269800000|2020-05-12 07:50:00|3370.02|3370.02|3363.61|3363.61|3372.62|3372.62|3361.97|3361.97|0
1589270100000|2020-05-12 07:55:00|3364.39|3364.39|3367.1|3367.1|3369.59|3369.59|3362.95|3362.95|0
1589270400000|2020-05-12 08:00:00|3367.49|3367.49|3368.97|3368.97|3368.97|3368.97|3364.67|3364.67|0
1589270700000|2020-05-12 08:05:00|3368.4|3368.4|3379.27|3379.27|3380.24|3380.24|3368.4|3368.4|0
1589271000000|2020-05-12 08:10:00|3379.36|3379.36|3386.55|3386.55|3386.55|3386.55|3379.06|3379.06|0
1589271300000|2020-05-12 08:15:00|3386.75|3386.75|3391.11|3391.11|3393.31|3393.31|3386.75|3386.75|0
1589271600000|2020-05-12 08:20:00|3390.39|3390.39|3390.78|3390.78|3391.07|3391.07|3384.27|3384.27|0
1589271900000|2020-05-12 08:25:00|3390.6|3390.6|3389.26|3389.26|3390.6|3390.6|3386.37|3386.37|0
1589272200000|2020-05-12 08:30:00|3389.06|3389.06|3391.57|3391.57|3396.23|3396.23|3388.5|3388.5|0
1589272500000|2020-05-12 08:35:00|3391.95|3391.95|3390.68|3390.68|3394.89|3394.89|3389.82|3389.82|0
1589272800000|2020-05-12 08:40:00|3390.29|3390.29|3389.71|3389.71|3393.39|3393.39|3389.32|3389.32|0
1589273100000|2020-05-12 08:45:00|3389.52|3389.52|3391.31|3391.31|3391.89|3391.89|3387.22|3387.22|0
1589273400000|2020-05-12 08:50:00|3391.13|3391.13|3388.44|3388.44|3391.85|3391.85|3385.91|3385.91|0
1589273700000|2020-05-12 08:55:00|3388.36|3388.36|3388.72|3388.72|3391.21|3391.21|3388.22|3388.22|0
1589274000000|2020-05-12 09:00:00|3389.1|3389.1|3385.01|3385.01|3389.19|3389.19|3384.72|3384.72|0
1589274300000|2020-05-12 09:05:00|3385.21|3385.21|3381.19|3381.19|3385.21|3385.21|3379.88|3379.88|0
1589274600000|2020-05-12 09:10:00|3380.8|3380.8|3384.34|3384.34|3386.72|3386.72|3380.8|3380.8|0
1589274900000|2020-05-12 09:15:00|3383.76|3383.76|3385.4|3385.4|3386.14|3386.14|3380.72|3380.72|0
1589275200000|2020-05-12 09:20:00|3384.68|3384.68|3381.27|3381.27|3384.68|3384.68|3380.86|3380.86|0
1589275500000|2020-05-12 09:25:00|3381.18|3381.18|3382.71|3382.71|3383.84|3383.84|3381.01|3381.01|0
1589275800000|2020-05-12 09:30:00|3383.43|3383.43|3375.85|3375.85|3383.43|3383.43|3375.85|3375.85|0
1589276100000|2020-05-12 09:35:00|3375.13|3375.13|3374.23|3374.23|3379.89|3379.89|3372.9|3372.9|0
1589276400000|2020-05-12 09:40:00|3374.95|3374.95|3368.78|3368.78|3376.4|3376.4|3368.45|3368.45|0
1589276700000|2020-05-12 09:45:00|3368.2|3368.2|3376.4|3376.4|3376.75|3376.75|3368.2|3368.2|0
1589277000000|2020-05-12 09:50:00|3376.63|3376.63|3380.68|3380.68|3382.81|3382.81|3376.63|3376.63|0
1589277300000|2020-05-12 09:55:00|3380.42|3380.42|3380.89|3380.89|3382.17|3382.17|3378.89|3378.89|0
1589277600000|2020-05-12 10:00:00|3381.15|3381.15|3379.13|3379.13|3381.41|3381.41|3379.07|3379.07|0
1589277900000|2020-05-12 10:05:00|3378.87|3378.87|3384.81|3384.81|3384.81|3384.81|3378.6|3378.6|0
1589278200000|2020-05-12 10:10:00|3384.62|3384.62|3384.81|3384.81|3385.09|3385.09|3381.65|3381.65|0
1589278500000|2020-05-12 10:15:00|3385.53|3385.53|3393.66|3393.66|3395.11|3395.11|3384.7|3384.7|0
1589278800000|2020-05-12 10:20:00|3393.85|3393.85|3397.29|3397.29|3399.38|3399.38|3392.88|3392.88|0
1589279100000|2020-05-12 10:25:00|3398.01|3398.01|3392.17|3392.17|3400.6|3400.6|3392.09|3392.09|0
1589279400000|2020-05-12 10:30:00|3392.55|3392.55|3396.8|3396.8|3398.25|3398.25|3391.35|3391.35|0
1589279700000|2020-05-12 10:35:00|3396.98|3396.98|3392.93|3392.93|3398.82|3398.82|3392.93|3392.93|0
1589280000000|2020-05-12 10:40:00|3392.76|3392.76|3395.18|3395.18|3395.9|3395.9|3392.76|3392.76|0
1589280300000|2020-05-12 10:45:00|3394.96|3394.96|3390.82|3390.82|3395.53|3395.53|3389.17|3389.17|0
1589280600000|2020-05-12 10:50:00|3391.54|3391.54|3399.26|3399.26|3399.26|3399.26|3391.54|3391.54|0
1589280900000|2020-05-12 10:55:00|3399.45|3399.45|3403.46|3403.46|3403.46|3403.46|3399.45|3399.45|0
1589281200000|2020-05-12 11:00:00|3403.39|3403.39|3399.48|3399.48|3403.39|3403.39|3398.72|3398.72|0
1589281500000|2020-05-12 11:05:00|3399.29|3399.29|3402.2|3402.2|3405.56|3405.56|3397.24|3397.24|0
1589281800000|2020-05-12 11:10:00|3402.38|3402.38|3401|3401|3402.38|3402.38|3395.54|3395.54|0
1589282100000|2020-05-12 11:15:00|3401.34|3401.34|3405.12|3405.12|3405.41|3405.41|3401.06|3401.06|0
1589282400000|2020-05-12 11:20:00|3405.37|3405.37|3404.45|3404.45|3407.59|3407.59|3400.76|3400.76|0
1589282700000|2020-05-12 11:25:00|3404.28|3404.28|3400.24|3400.24|3404.63|3404.63|3399.52|3399.52|0
1589283000000|2020-05-12 11:30:00|3400.97|3400.97|3397.39|3397.39|3402.08|3402.08|3396.95|3396.95|0
1589283300000|2020-05-12 11:35:00|3397.23|3397.23|3398.09|3398.09|3400.65|3400.65|3397.23|3397.23|0
1589283600000|2020-05-12 11:40:00|3398.36|3398.36|3393.73|3393.73|3398.36|3398.36|3391.43|3391.43|0
1589283900000|2020-05-12 11:45:00|3393.66|3393.66|3392.08|3392.08|3396.13|3396.13|3391.7|3391.7|0
1589284200000|2020-05-12 11:50:00|3392.26|3392.26|3392.13|3392.13|3394.24|3394.24|3391.11|3391.11|0
1589284500000|2020-05-12 11:55:00|3392.49|3392.49|3391.96|3391.96|3395.66|3395.66|3391.96|3391.96|0
1589284800000|2020-05-12 12:00:00|3392.68|3392.68|3389.84|3389.84|3393.07|3393.07|3389.75|3389.75|0
1589285100000|2020-05-12 12:05:00|3390.03|3390.03|3391.84|3391.84|3393.4|3393.4|3390.03|3390.03|0
1589285400000|2020-05-12 12:10:00|3391.92|3391.92|3390.39|3390.39|3394.48|3394.48|3389.79|3389.79|0
1589285700000|2020-05-12 12:15:00|3390.5|3390.5|3390.75|3390.75|3390.93|3390.93|3388.72|3388.72|0
1589286000000|2020-05-12 12:20:00|3390.57|3390.57|3392.12|3392.12|3392.51|3392.51|3390.2|3390.2|0
1589286300000|2020-05-12 12:25:00|3392.51|3392.51|3395.79|3395.79|3396.44|3396.44|3392.51|3392.51|0
1589286600000|2020-05-12 12:30:00|3395.07|3395.07|3399|3399|3399.7|3399.7|3395.07|3395.07|0
1589286900000|2020-05-12 12:35:00|3398.91|3398.91|3401.72|3401.72|3401.72|3401.72|3396.54|3396.54|0
1589287200000|2020-05-12 12:40:00|3401.83|3401.83|3410.65|3410.65|3410.65|3410.65|3401.83|3401.83|0
1589287500000|2020-05-12 12:45:00|3410.77|3410.77|3411.89|3411.89|3416.78|3416.78|3406.4|3406.4|0
1589287800000|2020-05-12 12:50:00|3412.09|3412.09|3407.28|3407.28|3415.71|3415.71|3405.11|3405.11|0
1589288100000|2020-05-12 12:55:00|3407.4|3407.4|3409.13|3409.13|3409.13|3409.13|3400.7|3400.7|0
1589288400000|2020-05-12 13:00:00|3409.33|3409.33|3407.35|3407.35|3410.89|3410.89|3405.52|3405.52|0
1589288700000|2020-05-12 13:05:00|3408.07|3408.07|3407.46|3407.46|3409.27|3409.27|3405.63|3405.63|0
1589289000000|2020-05-12 13:10:00|3407.37|3407.37|3406.9|3406.9|3410.39|3410.39|3406.63|3406.63|0
1589289300000|2020-05-12 13:15:00|3404.56|3404.56|3402.66|3402.66|3408.6|3408.6|3401.64|3401.64|0
1589289600000|2020-05-12 13:20:00|3400.48|3400.48|3402.81|3402.81|3403.32|3403.32|3399.8|3399.8|0
1589289900000|2020-05-12 13:25:00|3403.53|3403.53|3404.28|3404.28|3407.75|3407.75|3403.53|3403.53|0
1589290200000|2020-05-12 13:30:00|3404.37|3404.37|3403.96|3403.96|3407.22|3407.22|3401.68|3401.68|0
1589290500000|2020-05-12 13:35:00|3403.98|3403.98|3403.15|3403.15|3405.66|3405.66|3397.45|3397.45|0
1589290800000|2020-05-12 13:40:00|3403.54|3403.54|3396.52|3396.52|3403.74|3403.74|3396.47|3396.47|0
1589291100000|2020-05-12 13:45:00|3396.37|3396.37|3384.65|3384.65|3396.37|3396.37|3384.12|3384.12|0
1589291400000|2020-05-12 13:50:00|3384.82|3384.82|3378.34|3378.34|3385.63|3385.63|3377.63|3377.63|0
1589291700000|2020-05-12 13:55:00|3378.43|3378.43|3391.94|3391.94|3392.09|3392.09|3378.04|3378.04|0
1589292000000|2020-05-12 14:00:00|3392.11|3392.11|3397.7|3397.7|3397.7|3397.7|3390.72|3390.72|0
1589292300000|2020-05-12 14:05:00|3398.43|3398.43|3391.59|3391.59|3398.43|3398.43|3391.4|3391.4|0
1589292600000|2020-05-12 14:10:00|3391.79|3391.79|3395.88|3395.88|3395.88|3395.88|3387.96|3387.96|0
1589292900000|2020-05-12 14:15:00|3396.07|3396.07|3400.33|3400.33|3400.49|3400.49|3396.07|3396.07|0
1589293200000|2020-05-12 14:20:00|3400.13|3400.13|3391.75|3391.75|3400.13|3400.13|3390.66|3390.66|0
1589293500000|2020-05-12 14:25:00|3392.47|3392.47|3393.43|3393.43|3393.84|3393.84|3388.58|3388.58|0
1589293800000|2020-05-12 14:30:00|3393.35|3393.35|3392.91|3392.91|3396.74|3396.74|3391.21|3391.21|0
1589294100000|2020-05-12 14:35:00|3392.65|3392.65|3393.05|3393.05|3396.18|3396.18|3391.57|3391.57|0
1589294400000|2020-05-12 14:40:00|3392.71|3392.71|3394.5|3394.5|3396.2|3396.2|3391.93|3391.93|0
1589294700000|2020-05-12 14:45:00|3394.89|3394.89|3387.87|3387.87|3396.9|3396.9|3386.36|3386.36|0
1589295000000|2020-05-12 14:50:00|3387.75|3387.75|3394.07|3394.07|3395.21|3395.21|3387.27|3387.27|0
1589295300000|2020-05-12 14:55:00|3394.79|3394.79|3391.54|3391.54|3396.75|3396.75|3388.83|3388.83|0
1589295600000|2020-05-12 15:00:00|3392.26|3392.26|3384.9|3384.9|3392.72|3392.72|3381.14|3381.14|0
1589295900000|2020-05-12 15:05:00|3384.81|3384.81|3390.63|3390.63|3391.35|3391.35|3381.81|3381.81|0
1589296200000|2020-05-12 15:10:00|3390.71|3390.71|3385.05|3385.05|3390.97|3390.97|3384.57|3384.57|0
1589296500000|2020-05-12 15:15:00|3384.82|3384.82|3379.94|3379.94|3385.07|3385.07|3378.4|3378.4|0
1589296800000|2020-05-12 15:20:00|3380.03|3380.03|3384.73|3384.73|3391.7|3391.7|3379.34|3379.34|0
1589297100000|2020-05-12 15:25:00|3384.55|3384.55|3387.29|3387.29|3392.06|3392.06|3384.25|3384.25|0
1589354100000|2020-05-13 07:15:00|3351.21|3351.21|3348.28|3348.28|3352.96|3352.96|3347.55|3347.55|0
1589354400000|2020-05-13 07:20:00|3346.91|3346.91|3338.38|3338.38|3347.69|3347.69|3338.38|3338.38|0
1589354700000|2020-05-13 07:25:00|3337.02|3337.02|3314.87|3314.87|3337.02|3337.02|3313.31|3313.31|0
1589355000000|2020-05-13 07:30:00|3315.6|3315.6|3307.87|3307.87|3316.97|3316.97|3307.44|3307.44|0
1589355300000|2020-05-13 07:35:00|3307.15|3307.15|3305.86|3305.86|3309.14|3309.14|3301.07|3301.07|0
1589355600000|2020-05-13 07:40:00|3305.13|3305.13|3322.81|3322.81|3322.81|3322.81|3305|3305|0
1589355900000|2020-05-13 07:45:00|3323.04|3323.04|3326.33|3326.33|3327.96|3327.96|3318.09|3318.09|0
1589356200000|2020-05-13 07:50:00|3326.13|3326.13|3324.45|3324.45|3326.81|3326.81|3323.43|3323.43|0
1589356500000|2020-05-13 07:55:00|3325.23|3325.23|3317.94|3317.94|3325.82|3325.82|3317.94|3317.94|0
1589356800000|2020-05-13 08:00:00|3318.2|3318.2|3314.05|3314.05|3318.54|3318.54|3312.52|3312.52|0
1589357100000|2020-05-13 08:05:00|3314.16|3314.16|3328.2|3328.2|3328.72|3328.72|3314.16|3314.16|0
1589357400000|2020-05-13 08:10:00|3327.81|3327.81|3320.17|3320.17|3329.92|3329.92|3318.77|3318.77|0
1589357700000|2020-05-13 08:15:00|3319.45|3319.45|3307.9|3307.9|3319.45|3319.45|3304.91|3304.91|0
1589358000000|2020-05-13 08:20:00|3308.07|3308.07|3311.75|3311.75|3317.27|3317.27|3308.07|3308.07|0
1589358300000|2020-05-13 08:25:00|3311.56|3311.56|3312.37|3312.37|3312.37|3312.37|3304.52|3304.52|0
1589358600000|2020-05-13 08:30:00|3312.32|3312.32|3313.18|3313.18|3314.05|3314.05|3311.79|3311.79|0
1589358900000|2020-05-13 08:35:00|3312.8|3312.8|3305.5|3305.5|3315.29|3315.29|3305.11|3305.11|0
1589359200000|2020-05-13 08:40:00|3305.7|3305.7|3305.51|3305.51|3306.47|3306.47|3302.59|3302.59|0
1589359500000|2020-05-13 08:45:00|3305.9|3305.9|3310.31|3310.31|3310.7|3310.7|3305.77|3305.77|0
1589359800000|2020-05-13 08:50:00|3310.55|3310.55|3304.02|3304.02|3310.55|3310.55|3298.16|3298.16|0
1589360100000|2020-05-13 08:55:00|3304.11|3304.11|3299.93|3299.93|3306.74|3306.74|3299.54|3299.54|0
1589360400000|2020-05-13 09:00:00|3299.96|3299.96|3296.46|3296.46|3299.96|3299.96|3296.26|3296.26|0
1589360700000|2020-05-13 09:05:00|3296.65|3296.65|3300.84|3300.84|3300.84|3300.84|3296.65|3296.65|0
1589361000000|2020-05-13 09:10:00|3300.7|3300.7|3292.28|3292.28|3302.57|3302.57|3291.14|3291.14|0
1589361300000|2020-05-13 09:15:00|3292.09|3292.09|3286.27|3286.27|3295.44|3295.44|3285.83|3285.83|0
1589361600000|2020-05-13 09:20:00|3286.1|3286.1|3283.22|3283.22|3288.85|3288.85|3283.13|3283.13|0
1589361900000|2020-05-13 09:25:00|3283.39|3283.39|3281.7|3281.7|3286.19|3286.19|3281.7|3281.7|0
1589362200000|2020-05-13 09:30:00|3282.04|3282.04|3284.67|3284.67|3286.18|3286.18|3278.87|3278.87|0
1589362500000|2020-05-13 09:35:00|3284.76|3284.76|3286.45|3286.45|3288.54|3288.54|3284.76|3284.76|0
1589362800000|2020-05-13 09:40:00|3286.84|3286.84|3280.86|3280.86|3288.01|3288.01|3279.55|3279.55|0
1589363100000|2020-05-13 09:45:00|3280.77|3280.77|3281.25|3281.25|3281.71|3281.71|3280.29|3280.29|0
1589363400000|2020-05-13 09:50:00|3281.17|3281.17|3284.6|3284.6|3286.53|3286.53|3281.17|3281.17|0
1589363700000|2020-05-13 09:55:00|3284.98|3284.98|3279.52|3279.52|3285.18|3285.18|3278.79|3278.79|0
1589364000000|2020-05-13 10:00:00|3280.1|3280.1|3284.84|3284.84|3286.76|3286.76|3280.07|3280.07|0
1589364300000|2020-05-13 10:05:00|3284.65|3284.65|3285.02|3285.02|3287.03|3287.03|3281.72|3281.72|0
1589364600000|2020-05-13 10:10:00|3284.85|3284.85|3280.85|3280.85|3285.14|3285.14|3280.85|3280.85|0
1589364900000|2020-05-13 10:15:00|3280.7|3280.7|3280.5|3280.5|3281.19|3281.19|3278.55|3278.55|0
1589365200000|2020-05-13 10:20:00|3281.23|3281.23|3282.01|3282.01|3285.29|3285.29|3281.23|3281.23|0
1589365500000|2020-05-13 10:25:00|3281.62|3281.62|3282.32|3282.32|3282.75|3282.75|3281.01|3281.01|0
1589365800000|2020-05-13 10:30:00|3282.13|3282.13|3282.77|3282.77|3283.28|3283.28|3281.39|3281.39|0
1589366100000|2020-05-13 10:35:00|3282.96|3282.96|3283.8|3283.8|3286.48|3286.48|3282.96|3282.96|0
1589366400000|2020-05-13 10:40:00|3283.75|3283.75|3280.12|3280.12|3283.75|3283.75|3279.75|3279.75|0
1589366700000|2020-05-13 10:45:00|3279.39|3279.39|3279.6|3279.6|3279.74|3279.74|3276.78|3276.78|0
1589367000000|2020-05-13 10:50:00|3280.77|3280.77|3280.5|3280.5|3281.82|3281.82|3279.98|3279.98|0
1589367300000|2020-05-13 10:55:00|3280.76|3280.76|3284.09|3284.09|3284.18|3284.18|3280.76|3280.76|0
1589367600000|2020-05-13 11:00:00|3284.01|3284.01|3278.27|3278.27|3287.04|3287.04|3277.66|3277.66|0
1589367900000|2020-05-13 11:05:00|3277.9|3277.9|3277.61|3277.61|3281.35|3281.35|3277.48|3277.48|0
1589368200000|2020-05-13 11:10:00|3277.49|3277.49|3280.78|3280.78|3281.03|3281.03|3277.49|3277.49|0
1589368500000|2020-05-13 11:15:00|3280.91|3280.91|3277.98|3277.98|3283.58|3283.58|3277.98|3277.98|0
1589368800000|2020-05-13 11:20:00|3278.56|3278.56|3280.32|3280.32|3281.86|3281.86|3278.42|3278.42|0
1589369100000|2020-05-13 11:25:00|3280.48|3280.48|3278.9|3278.9|3282.01|3282.01|3278.9|3278.9|0
1589369400000|2020-05-13 11:30:00|3278.61|3278.61|3276.77|3276.77|3278.61|3278.61|3275.98|3275.98|0
1589369700000|2020-05-13 11:35:00|3277.49|3277.49|3274.73|3274.73|3278.61|3278.61|3272.84|3272.84|0
1589370000000|2020-05-13 11:40:00|3274.96|3274.96|3278.27|3278.27|3278.55|3278.55|3274.65|3274.65|0
1589370300000|2020-05-13 11:45:00|3278.36|3278.36|3279.76|3279.76|3283.25|3283.25|3278.18|3278.18|0
1589370600000|2020-05-13 11:50:00|3279.96|3279.96|3272.41|3272.41|3279.96|3279.96|3272.41|3272.41|0
1589370900000|2020-05-13 11:55:00|3272.32|3272.32|3278.58|3278.58|3279.56|3279.56|3272.04|3272.04|0
1589371200000|2020-05-13 12:00:00|3278.75|3278.75|3281.2|3281.2|3281.2|3281.2|3278.75|3278.75|0
1589371500000|2020-05-13 12:05:00|3281.09|3281.09|3285.15|3285.15|3288.7|3288.7|3280.36|3280.36|0
1589371800000|2020-05-13 12:10:00|3285.73|3285.73|3288.38|3288.38|3289.17|3289.17|3285.73|3285.73|0
1589372100000|2020-05-13 12:15:00|3288.12|3288.12|3289.25|3289.25|3290.13|3290.13|3287.61|3287.61|0
1589372400000|2020-05-13 12:20:00|3289.19|3289.19|3289.28|3289.28|3290.05|3290.05|3288.79|3288.79|0
1589372700000|2020-05-13 12:25:00|3289.46|3289.46|3284.14|3284.14|3289.93|3289.93|3283.94|3283.94|0
1589373000000|2020-05-13 12:30:00|3283.89|3283.89|3279.51|3279.51|3285.82|3285.82|3279.12|3279.12|0
1589373300000|2020-05-13 12:35:00|3278.83|3278.83|3284.13|3284.13|3284.91|3284.91|3276.27|3276.27|0
1589373600000|2020-05-13 12:40:00|3284.33|3284.33|3284.53|3284.53|3284.56|3284.56|3281.99|3281.99|0
1589373900000|2020-05-13 12:45:00|3284.33|3284.33|3281.94|3281.94|3284.38|3284.38|3281.86|3281.86|0
1589374200000|2020-05-13 12:50:00|3282.03|3282.03|3283.87|3283.87|3284.74|3284.74|3281.85|3281.85|0
1589374500000|2020-05-13 12:55:00|3284.1|3284.1|3285.56|3285.56|3285.75|3285.75|3284.1|3284.1|0
1589374800000|2020-05-13 13:00:00|3285.75|3285.75|3276.05|3276.05|3285.75|3285.75|3276.05|3276.05|0
1589375100000|2020-05-13 13:05:00|3276.44|3276.44|3275.74|3275.74|3279.23|3279.23|3275.29|3275.29|0
1589375400000|2020-05-13 13:10:00|3275.51|3275.51|3279.04|3279.04|3279.27|3279.27|3273.82|3273.82|0
1589375700000|2020-05-13 13:15:00|3279.24|3279.24|3288.2|3288.2|3288.97|3288.97|3279.24|3279.24|0
1589376000000|2020-05-13 13:20:00|3287.48|3287.48|3287.93|3287.93|3288.08|3288.08|3283.93|3283.93|0
1589376300000|2020-05-13 13:25:00|3288.73|3288.73|3282.76|3282.76|3288.95|3288.95|3282.76|3282.76|0
1589376600000|2020-05-13 13:30:00|3283.49|3283.49|3275.88|3275.88|3287.32|3287.32|3275.49|3275.49|0
1589376900000|2020-05-13 13:35:00|3275.68|3275.68|3270.93|3270.93|3275.68|3275.68|3266.46|3266.46|0
1589377200000|2020-05-13 13:40:00|3271.13|3271.13|3268.68|3268.68|3272.8|3272.8|3267.01|3267.01|0
1589377500000|2020-05-13 13:45:00|3268.49|3268.49|3272.09|3272.09|3274.59|3274.59|3265.75|3265.75|0
1589377800000|2020-05-13 13:50:00|3271.9|3271.9|3269.81|3269.81|3276.2|3276.2|3269.25|3269.25|0
1589378100000|2020-05-13 13:55:00|3270.54|3270.54|3267.76|3267.76|3270.93|3270.93|3266.32|3266.32|0
1589378400000|2020-05-13 14:00:00|3266.32|3266.32|3274.8|3274.8|3280.21|3280.21|3266.23|3266.23|0
1589378700000|2020-05-13 14:05:00|3274.41|3274.41|3276.07|3276.07|3279.68|3279.68|3274.41|3274.41|0
1589379000000|2020-05-13 14:10:00|3276.16|3276.16|3278.23|3278.23|3280.45|3280.45|3276.13|3276.13|0
1589379300000|2020-05-13 14:15:00|3277.64|3277.64|3272.47|3272.47|3278.28|3278.28|3272.3|3272.3|0
1589379600000|2020-05-13 14:20:00|3271.75|3271.75|3272.23|3272.23|3273.18|3273.18|3270.3|3270.3|0
1589379900000|2020-05-13 14:25:00|3272|3272|3279.46|3279.46|3280.29|3280.29|3271.92|3271.92|0
1589380200000|2020-05-13 14:30:00|3279.26|3279.26|3281.77|3281.77|3287.08|3287.08|3277.81|3277.81|0
1589380500000|2020-05-13 14:35:00|3281.97|3281.97|3279.99|3279.99|3284.09|3284.09|3275.94|3275.94|0
1589380800000|2020-05-13 14:40:00|3280.58|3280.58|3274.35|3274.35|3281.35|3281.35|3272.97|3272.97|0
1589381100000|2020-05-13 14:45:00|3274.55|3274.55|3272.98|3272.98|3275.64|3275.64|3272.49|3272.49|0
1589381400000|2020-05-13 14:50:00|3272.89|3272.89|3273.71|3273.71|3277.53|3277.53|3271.33|3271.33|0
1589381700000|2020-05-13 14:55:00|3273.77|3273.77|3269.99|3269.99|3274.09|3274.09|3269.26|3269.26|0
1589382000000|2020-05-13 15:00:00|3269.6|3269.6|3270.62|3270.62|3272.52|3272.52|3267.4|3267.4|0
1589382300000|2020-05-13 15:05:00|3270.43|3270.43|3273.19|3273.19|3278.22|3278.22|3268.63|3268.63|0
1589382600000|2020-05-13 15:10:00|3273.92|3273.92|3280.9|3280.9|3280.9|3280.9|3273.92|3273.92|0
1589382900000|2020-05-13 15:15:00|3281.06|3281.06|3272.26|3272.26|3281.06|3281.06|3270.82|3270.82|0
1589383200000|2020-05-13 15:20:00|3272.07|3272.07|3264.31|3264.31|3272.54|3272.54|3263.96|3263.96|0
1589383500000|2020-05-13 15:25:00|3263.59|3263.59|3269.43|3269.43|3269.43|3269.43|3259.53|3259.53|0
1589440500000|2020-05-14 07:15:00|3245.63|3245.63|3255.64|3255.64|3255.64|3255.64|3244.91|3244.91|0
1589440800000|2020-05-14 07:20:00|3255.29|3255.29|3258.27|3258.27|3264.74|3264.74|3254.51|3254.51|0
1589441100000|2020-05-14 07:25:00|3257.55|3257.55|3241.04|3241.04|3260.83|3260.83|3241.04|3241.04|0
1589441400000|2020-05-14 07:30:00|3241.21|3241.21|3239.63|3239.63|3246.52|3246.52|3234.35|3234.35|0
1589441700000|2020-05-14 07:35:00|3240.35|3240.35|3255.37|3255.37|3256.07|3256.07|3239.6|3239.6|0
1589442000000|2020-05-14 07:40:00|3254.65|3254.65|3253.7|3253.7|3255.37|3255.37|3252.36|3252.36|0
1589442300000|2020-05-14 07:45:00|3252.97|3252.97|3251.61|3251.61|3256.33|3256.33|3251.53|3251.53|0
1589442600000|2020-05-14 07:50:00|3251.33|3251.33|3241.97|3241.97|3251.33|3251.33|3239.38|3239.38|0
1589442900000|2020-05-14 07:55:00|3242.32|3242.32|3243.33|3243.33|3247.23|3247.23|3239.99|3239.99|0
1589443200000|2020-05-14 08:00:00|3242.61|3242.61|3239.07|3239.07|3242.61|3242.61|3231.28|3231.28|0
1589443500000|2020-05-14 08:05:00|3237.94|3237.94|3234.38|3234.38|3238.98|3238.98|3227.71|3227.71|0
1589443800000|2020-05-14 08:10:00|3233.8|3233.8|3232.36|3232.36|3237.09|3237.09|3231.63|3231.63|0
1589444100000|2020-05-14 08:15:00|3232.51|3232.51|3219.11|3219.11|3234.71|3234.71|3219.11|3219.11|0
1589444400000|2020-05-14 08:20:00|3218.88|3218.88|3221.41|3221.41|3221.57|3221.57|3217.07|3217.07|0
1589444700000|2020-05-14 08:25:00|3221.61|3221.61|3220.71|3220.71|3223.43|3223.43|3220|3220|0
1589445000000|2020-05-14 08:30:00|3221.79|3221.79|3214.84|3214.84|3223.85|3223.85|3212.95|3212.95|0
1589445300000|2020-05-14 08:35:00|3214.64|3214.64|3216.14|3216.14|3219.87|3219.87|3213.22|3213.22|0
1589445600000|2020-05-14 08:40:00|3215.42|3215.42|3208.01|3208.01|3216.14|3216.14|3203.02|3203.02|0
1589445900000|2020-05-14 08:45:00|3206.92|3206.92|3208.89|3208.89|3212.06|3212.06|3206.14|3206.14|0
1589446200000|2020-05-14 08:50:00|3208.17|3208.17|3208.15|3208.15|3209.3|3209.3|3204.75|3204.75|0
1589446500000|2020-05-14 08:55:00|3207.92|3207.92|3212.57|3212.57|3215.34|3215.34|3207.43|3207.43|0
1589446800000|2020-05-14 09:00:00|3210.03|3210.03|3213.99|3213.99|3216|3216|3208.41|3208.41|0
1589447100000|2020-05-14 09:05:00|3214.38|3214.38|3224.29|3224.29|3225.78|3225.78|3214.29|3214.29|0
1589447400000|2020-05-14 09:10:00|3224.65|3224.65|3220.06|3220.06|3226.79|3226.79|3217.88|3217.88|0
1589447700000|2020-05-14 09:15:00|3219.81|3219.81|3220.48|3220.48|3223.43|3223.43|3219.16|3219.16|0
1589448000000|2020-05-14 09:20:00|3220.85|3220.85|3219.16|3219.16|3221.21|3221.21|3216.04|3216.04|0
1589448300000|2020-05-14 09:25:00|3219.53|3219.53|3218.1|3218.1|3221.84|3221.84|3217.43|3217.43|0
1589448600000|2020-05-14 09:30:00|3218.19|3218.19|3217.58|3217.58|3218.91|3218.91|3214.25|3214.25|0
1589448900000|2020-05-14 09:35:00|3217.76|3217.76|3220.94|3220.94|3220.94|3220.94|3217.76|3217.76|0
1589449200000|2020-05-14 09:40:00|3221.3|3221.3|3218.41|3218.41|3221.66|3221.66|3216.83|3216.83|0
1589449500000|2020-05-14 09:45:00|3218.5|3218.5|3218.16|3218.16|3220.96|3220.96|3217.89|3217.89|0
1589449800000|2020-05-14 09:50:00|3217.07|3217.07|3215.14|3215.14|3219.91|3219.91|3215.14|3215.14|0
1589450100000|2020-05-14 09:55:00|3214.75|3214.75|3222.38|3222.38|3222.38|3222.38|3213.93|3213.93|0
1589450400000|2020-05-14 10:00:00|3222.29|3222.29|3221.7|3221.7|3224.69|3224.69|3217.56|3217.56|0
1589450700000|2020-05-14 10:05:00|3221.98|3221.98|3221.3|3221.3|3222.73|3222.73|3219.49|3219.49|0
1589451000000|2020-05-14 10:10:00|3219.86|3219.86|3218.96|3218.96|3220.58|3220.58|3216.49|3216.49|0
1589451300000|2020-05-14 10:15:00|3219.35|3219.35|3222.52|3222.52|3223.05|3223.05|3219.35|3219.35|0
1589451600000|2020-05-14 10:20:00|3222.91|3222.91|3217.74|3217.74|3222.91|3222.91|3217.74|3217.74|0
1589451900000|2020-05-14 10:25:00|3217.48|3217.48|3219.35|3219.35|3219.35|3219.35|3215.1|3215.1|0
1589452200000|2020-05-14 10:30:00|3219.53|3219.53|3217.41|3217.41|3222.57|3222.57|3217.41|3217.41|0
1589452500000|2020-05-14 10:35:00|3217.02|3217.02|3216.02|3216.02|3217.12|3217.12|3212.73|3212.73|0
1589452800000|2020-05-14 10:40:00|3216.11|3216.11|3212.15|3212.15|3218.01|3218.01|3211.95|3211.95|0
1589453100000|2020-05-14 10:45:00|3211.89|3211.89|3207.14|3207.14|3211.89|3211.89|3205.5|3205.5|0
1589453400000|2020-05-14 10:50:00|3207.33|3207.33|3210.4|3210.4|3210.79|3210.79|3205.97|3205.97|0
1589453700000|2020-05-14 10:55:00|3210.21|3210.21|3215.12|3215.12|3217.4|3217.4|3209.28|3209.28|0
1589454000000|2020-05-14 11:00:00|3217.29|3217.29|3208.26|3208.26|3217.44|3217.44|3206.79|3206.79|0
1589454300000|2020-05-14 11:05:00|3209|3209|3211.13|3211.13|3212.77|3212.77|3207.58|3207.58|0
1589454600000|2020-05-14 11:10:00|3210.93|3210.93|3207.6|3207.6|3211.26|3211.26|3204.56|3204.56|0
1589454900000|2020-05-14 11:15:00|3207.77|3207.77|3208.23|3208.23|3210.03|3210.03|3206.18|3206.18|0
1589455200000|2020-05-14 11:20:00|3207.28|3207.28|3208.47|3208.47|3208.83|3208.83|3203.71|3203.71|0
1589455500000|2020-05-14 11:25:00|3208.55|3208.55|3207.67|3207.67|3208.93|3208.93|3205.17|3205.17|0
1589455800000|2020-05-14 11:30:00|3208.04|3208.04|3201.18|3201.18|3208.4|3208.4|3196.19|3196.19|0
1589456100000|2020-05-14 11:35:00|3200.81|3200.81|3205.68|3205.68|3207.53|3207.53|3200.81|3200.81|0
1589456400000|2020-05-14 11:40:00|3205.33|3205.33|3203.67|3203.67|3205.33|3205.33|3202|3202|0
1589456700000|2020-05-14 11:45:00|3203.93|3203.93|3204.26|3204.26|3207.81|3207.81|3203.93|3203.93|0
1589457000000|2020-05-14 11:50:00|3205.34|3205.34|3204.27|3204.27|3205.68|3205.68|3201.88|3201.88|0
1589457300000|2020-05-14 11:55:00|3204.99|3204.99|3202.12|3202.12|3206.11|3206.11|3200.4|3200.4|0
1589457600000|2020-05-14 12:00:00|3203.93|3203.93|3203.93|3203.93|3206.31|3206.31|3203.55|3203.55|0
1589457900000|2020-05-14 12:05:00|3203.84|3203.84|3200.4|3200.4|3203.84|3203.84|3200.04|3200.04|0
1589458200000|2020-05-14 12:10:00|3200.2|3200.2|3199.17|3199.17|3200.66|3200.66|3196.65|3196.65|0
1589458500000|2020-05-14 12:15:00|3199.09|3199.09|3201.74|3201.74|3204.08|3204.08|3199.09|3199.09|0
1589458800000|2020-05-14 12:20:00|3201.55|3201.55|3195.47|3195.47|3201.55|3201.55|3195.16|3195.16|0
1589459100000|2020-05-14 12:25:00|3195.83|3195.83|3207.57|3207.57|3241.77|3241.77|3194.36|3194.36|0
1589459400000|2020-05-14 12:30:00|3207.18|3207.18|3187.71|3187.71|3207.77|3207.77|3186.93|3186.93|0
1589459700000|2020-05-14 12:35:00|3187.8|3187.8|3191.62|3191.62|3192.6|3192.6|3185.77|3185.77|0
1589460000000|2020-05-14 12:40:00|3191.82|3191.82|3188.86|3188.86|3194.65|3194.65|3188.86|3188.86|0
1589460300000|2020-05-14 12:45:00|3189.45|3189.45|3189.84|3189.84|3193.77|3193.77|3188.41|3188.41|0
1589460600000|2020-05-14 12:50:00|3189.12|3189.12|3193.97|3193.97|3193.97|3193.97|3186.94|3186.94|0
1589460900000|2020-05-14 12:55:00|3194.75|3194.75|3196.5|3196.5|3196.5|3196.5|3192.58|3192.58|0
1589461200000|2020-05-14 13:00:00|3196.41|3196.41|3195.7|3195.7|3197.73|3197.73|3187.97|3187.97|0
1589461500000|2020-05-14 13:05:00|3194.98|3194.98|3196.93|3196.93|3198.78|3198.78|3192.15|3192.15|0
1589461800000|2020-05-14 13:10:00|3195.85|3195.85|3194.94|3194.94|3196.57|3196.57|3192.15|3192.15|0
1589462100000|2020-05-14 13:15:00|3194.75|3194.75|3190.64|3190.64|3194.82|3194.82|3190.64|3190.64|0
1589462400000|2020-05-14 13:20:00|3191|3191|3189.97|3189.97|3191.67|3191.67|3188.51|3188.51|0
1589462700000|2020-05-14 13:25:00|3190.69|3190.69|3185.88|3185.88|3191.32|3191.32|3185.88|3185.88|0
1589463000000|2020-05-14 13:30:00|3185.52|3185.52|3188.84|3188.84|3194.74|3194.74|3184.65|3184.65|0
1589463300000|2020-05-14 13:35:00|3188.45|3188.45|3182.36|3182.36|3193.39|3193.39|3181.96|3181.96|0
1589463600000|2020-05-14 13:40:00|3182.16|3182.16|3177.81|3177.81|3183.91|3183.91|3177.14|3177.14|0
1589463900000|2020-05-14 13:45:00|3177.75|3177.75|3173.34|3173.34|3183.04|3183.04|3172.83|3172.83|0
1589464200000|2020-05-14 13:50:00|3171.89|3171.89|3158.97|3158.97|3172.55|3172.55|3158.97|3158.97|0
1589464500000|2020-05-14 13:55:00|3158.78|3158.78|3152.82|3152.82|3160.54|3160.54|3151.55|3151.55|0
1589464800000|2020-05-14 14:00:00|3152.63|3152.63|3147.22|3147.22|3153.42|3153.42|3146.5|3146.5|0
1589465100000|2020-05-14 14:05:00|3146.83|3146.83|3160.6|3160.6|3161.32|3161.32|3146.42|3146.42|0
1589465400000|2020-05-14 14:10:00|3159.87|3159.87|3159.66|3159.66|3165.75|3165.75|3158.5|3158.5|0
1589465700000|2020-05-14 14:15:00|3160.05|3160.05|3155.21|3155.21|3161.3|3161.3|3152.24|3152.24|0
1589466000000|2020-05-14 14:20:00|3155.28|3155.28|3162.88|3162.88|3162.88|3162.88|3154.58|3154.58|0
1589466300000|2020-05-14 14:25:00|3162.77|3162.77|3149.25|3149.25|3166.52|3166.52|3148.53|3148.53|0
1589466600000|2020-05-14 14:30:00|3148.86|3148.86|3159.98|3159.98|3159.98|3159.98|3148.86|3148.86|0
1589466900000|2020-05-14 14:35:00|3159.25|3159.25|3167.38|3167.38|3170.97|3170.97|3159.09|3159.09|0
1589467200000|2020-05-14 14:40:00|3167.64|3167.64|3162.63|3162.63|3167.86|3167.86|3157.98|3157.98|0
1589467500000|2020-05-14 14:45:00|3162.51|3162.51|3172.64|3172.64|3173.26|3173.26|3160.46|3160.46|0
1589467800000|2020-05-14 14:50:00|3172.45|3172.45|3187.98|3187.98|3189.97|3189.97|3172.06|3172.06|0
1589468100000|2020-05-14 14:55:00|3187.89|3187.89|3190.07|3190.07|3190.73|3190.73|3180.92|3180.92|0
1589468400000|2020-05-14 15:00:00|3190.27|3190.27|3197.34|3197.34|3197.51|3197.51|3187.41|3187.41|0
1589468700000|2020-05-14 15:05:00|3197.92|3197.92|3205.58|3205.58|3210.22|3210.22|3197.67|3197.67|0
1589469000000|2020-05-14 15:10:00|3205.97|3205.97|3201.63|3201.63|3206.94|3206.94|3201.63|3201.63|0
1589469300000|2020-05-14 15:15:00|3201.43|3201.43|3203.34|3203.34|3211.1|3211.1|3199.79|3199.79|0
1589469600000|2020-05-14 15:20:00|3201.89|3201.89|3188.29|3188.29|3201.89|3201.89|3187.97|3187.97|0
1589469900000|2020-05-14 15:25:00|3188.65|3188.65|3187.57|3187.57|3189.89|3189.89|3180.46|3180.46|0
1589526900000|2020-05-15 07:15:00|3245.17|3245.17|3228.92|3228.92|3245.88|3245.88|3228.9|3228.9|0
1589527200000|2020-05-15 07:20:00|3228.56|3228.56|3222.3|3222.3|3229.32|3229.32|3220.15|3220.15|0
1589527500000|2020-05-15 07:25:00|3223.09|3223.09|3229.14|3229.14|3231.04|3231.04|3223.09|3223.09|0
1589527800000|2020-05-15 07:30:00|3228.63|3228.63|3228.98|3228.98|3229.82|3229.82|3219.17|3219.17|0
1589528100000|2020-05-15 07:35:00|3229.36|3229.36|3226.57|3226.57|3229.36|3229.36|3219.04|3219.04|0
1589528400000|2020-05-15 07:40:00|3227.01|3227.01|3228.42|3228.42|3231.48|3231.48|3226.02|3226.02|0
1589528700000|2020-05-15 07:45:00|3228.78|3228.78|3223.05|3223.05|3232.05|3232.05|3222.74|3222.74|0
1589529000000|2020-05-15 07:50:00|3223.32|3223.32|3227.05|3227.05|3230.15|3230.15|3218.65|3218.65|0
1589529300000|2020-05-15 07:55:00|3227.21|3227.21|3226.84|3226.84|3232.1|3232.1|3222.09|3222.09|0
1589529600000|2020-05-15 08:00:00|3227.34|3227.34|3223.52|3223.52|3227.34|3227.34|3217.89|3217.89|0
1589529900000|2020-05-15 08:05:00|3222.94|3222.94|3218.89|3218.89|3228.62|3228.62|3218.3|3218.3|0
1589530200000|2020-05-15 08:10:00|3219.03|3219.03|3218.7|3218.7|3221.3|3221.3|3217.55|3217.55|0
1589530500000|2020-05-15 08:15:00|3218.96|3218.96|3218.54|3218.54|3219.05|3219.05|3216.24|3216.24|0
1589530800000|2020-05-15 08:20:00|3219.91|3219.91|3212.09|3212.09|3220.66|3220.66|3210.72|3210.72|0
1589531100000|2020-05-15 08:25:00|3212.48|3212.48|3221.02|3221.02|3224.43|3224.43|3212.48|3212.48|0
1589531400000|2020-05-15 08:30:00|3220.89|3220.89|3219.43|3219.43|3223.12|3223.12|3217.15|3217.15|0
1589531700000|2020-05-15 08:35:00|3220.01|3220.01|3215.31|3215.31|3221.57|3221.57|3215.31|3215.31|0
1589532000000|2020-05-15 08:40:00|3214.72|3214.72|3218.06|3218.06|3218.57|3218.57|3214.67|3214.67|0
1589532300000|2020-05-15 08:45:00|3217.78|3217.78|3220.59|3220.59|3220.88|3220.88|3212.66|3212.66|0
1589532600000|2020-05-15 08:50:00|3221.05|3221.05|3221.96|3221.96|3223.41|3223.41|3218.55|3218.55|0
1589532900000|2020-05-15 08:55:00|3223.04|3223.04|3219.47|3219.47|3223.04|3223.04|3219.25|3219.25|0
1589533200000|2020-05-15 09:00:00|3219.64|3219.64|3222.8|3222.8|3223.17|3223.17|3219.64|3219.64|0
1589533500000|2020-05-15 09:05:00|3222.89|3222.89|3231.91|3231.91|3232.11|3232.11|3222.89|3222.89|0
1589533800000|2020-05-15 09:10:00|3232.14|3232.14|3232.33|3232.33|3232.42|3232.42|3232.08|3232.08|0
1589534100000|2020-05-15 09:15:00|3232.24|3232.24|3228.31|3228.31|3232.24|3232.24|3226.45|3226.45|0
1589534400000|2020-05-15 09:20:00|3228.66|3228.66|3227.55|3227.55|3232.26|3232.26|3225.19|3225.19|0
1589534700000|2020-05-15 09:25:00|3226.11|3226.11|3226.44|3226.44|3226.44|3226.44|3223.2|3223.2|0
1589535000000|2020-05-15 09:30:00|3226.83|3226.83|3232.7|3232.7|3235.99|3235.99|3226.83|3226.83|0
1589535300000|2020-05-15 09:35:00|3233.79|3233.79|3231.8|3231.8|3237.55|3237.55|3229.45|3229.45|0
1589535600000|2020-05-15 09:40:00|3231.08|3231.08|3233.36|3233.36|3234.2|3234.2|3231.08|3231.08|0
1589535900000|2020-05-15 09:45:00|3232.64|3232.64|3238.13|3238.13|3240.65|3240.65|3232.64|3232.64|0
1589536200000|2020-05-15 09:50:00|3237.4|3237.4|3231.31|3231.31|3238.94|3238.94|3230.59|3230.59|0
1589536500000|2020-05-15 09:55:00|3231.51|3231.51|3229.79|3229.79|3231.66|3231.66|3226.2|3226.2|0
1589536800000|2020-05-15 10:00:00|3230.19|3230.19|3224.08|3224.08|3230.67|3230.67|3223.44|3223.44|0
1589537100000|2020-05-15 10:05:00|3224.43|3224.43|3227.17|3227.17|3227.17|3227.17|3222.42|3222.42|0
1589537400000|2020-05-15 10:10:00|3226.97|3226.97|3222.45|3222.45|3227.67|3227.67|3222.23|3222.23|0
1589537700000|2020-05-15 10:15:00|3223.54|3223.54|3220|3220|3224.45|3224.45|3219.64|3219.64|0
1589538000000|2020-05-15 10:20:00|3219.65|3219.65|3214.73|3214.73|3219.66|3219.66|3214.73|3214.73|0
1589538300000|2020-05-15 10:25:00|3214.93|3214.93|3211.29|3211.29|3214.93|3214.93|3211.29|3211.29|0
1589538600000|2020-05-15 10:30:00|3211.65|3211.65|3199.95|3199.95|3211.65|3211.65|3198.73|3198.73|0
1589538900000|2020-05-15 10:35:00|3199.36|3199.36|3191.01|3191.01|3199.36|3199.36|3191.01|3191.01|0
1589539200000|2020-05-15 10:40:00|3190.28|3190.28|3186.21|3186.21|3190.28|3190.28|3185.16|3185.16|0
1589539500000|2020-05-15 10:45:00|3185.49|3185.49|3186.85|3186.85|3190.2|3190.2|3184.74|3184.74|0
1589539800000|2020-05-15 10:50:00|3186.53|3186.53|3183.5|3183.5|3187.92|3187.92|3182.77|3182.77|0
1589540100000|2020-05-15 10:55:00|3183.23|3183.23|3173.96|3173.96|3183.23|3183.23|3172.92|3172.92|0
1589540400000|2020-05-15 11:00:00|3173.71|3173.71|3162.19|3162.19|3173.71|3173.71|3160.65|3160.65|0
1589540700000|2020-05-15 11:05:00|3160.02|3160.02|3164.45|3164.45|3166.15|3166.15|3157.61|3157.61|0
1589541000000|2020-05-15 11:10:00|3164.84|3164.84|3167|3167|3168.1|3168.1|3162.44|3162.44|0
1589541300000|2020-05-15 11:15:00|3166.84|3166.84|3166.22|3166.22|3167.59|3167.59|3165.62|3165.62|0
1589541600000|2020-05-15 11:20:00|3166.31|3166.31|3165.7|3165.7|3166.55|3166.55|3161.28|3161.28|0
1589541900000|2020-05-15 11:25:00|3164.98|3164.98|3167.41|3167.41|3167.96|3167.96|3164.98|3164.98|0
1589542200000|2020-05-15 11:30:00|3168|3168|3167.37|3167.37|3171.73|3171.73|3167.37|3167.37|0
1589542500000|2020-05-15 11:35:00|3167.46|3167.46|3167.06|3167.06|3170.64|3170.64|3165.45|3165.45|0
1589542800000|2020-05-15 11:40:00|3166.34|3166.34|3166.9|3166.9|3168.54|3168.54|3163.37|3163.37|0
1589543100000|2020-05-15 11:45:00|3166.87|3166.87|3173.45|3173.45|3173.84|3173.84|3164.83|3164.83|0
1589543400000|2020-05-15 11:50:00|3173.09|3173.09|3177.21|3177.21|3177.32|3177.32|3172.69|3172.69|0
1589543700000|2020-05-15 11:55:00|3177.99|3177.99|3178.53|3178.53|3179.64|3179.64|3174.49|3174.49|0
1589544000000|2020-05-15 12:00:00|3177.81|3177.81|3172.1|3172.1|3178.8|3178.8|3172.1|3172.1|0
1589544300000|2020-05-15 12:05:00|3171.9|3171.9|3180.9|3180.9|3181.36|3181.36|3171.9|3171.9|0
1589544600000|2020-05-15 12:10:00|3181.4|3181.4|3181.97|3181.97|3181.98|3181.98|3177.94|3177.94|0
1589544900000|2020-05-15 12:15:00|3182.7|3182.7|3185.89|3185.89|3187.97|3187.97|3182.7|3182.7|0
1589545200000|2020-05-15 12:20:00|3185.16|3185.16|3187.15|3187.15|3189.21|3189.21|3180.61|3180.61|0
1589545500000|2020-05-15 12:25:00|3186.81|3186.81|3188.1|3188.1|3188.1|3188.1|3184.03|3184.03|0
1589545800000|2020-05-15 12:30:00|3188.01|3188.01|3181.83|3181.83|3188.01|3188.01|3179.72|3179.72|0
1589546100000|2020-05-15 12:35:00|3181.63|3181.63|3183.36|3183.36|3184.38|3184.38|3180.24|3180.24|0
1589546400000|2020-05-15 12:40:00|3182.64|3182.64|3182.93|3182.93|3187.97|3187.97|3182.55|3182.55|0
1589546700000|2020-05-15 12:45:00|3183.19|3183.19|3185.62|3185.62|3185.81|3185.81|3182.77|3182.77|0
1589547000000|2020-05-15 12:50:00|3185.06|3185.06|3190.25|3190.25|3191.29|3191.29|3184.51|3184.51|0
1589547300000|2020-05-15 12:55:00|3190.64|3190.64|3190.97|3190.97|3193.06|3193.06|3189.2|3189.2|0
1589547600000|2020-05-15 13:00:00|3191.33|3191.33|3197.02|3197.02|3198.81|3198.81|3191.33|3191.33|0
1589547900000|2020-05-15 13:05:00|3197.19|3197.19|3196.5|3196.5|3199.19|3199.19|3194.97|3194.97|0
1589548200000|2020-05-15 13:10:00|3196.41|3196.41|3196.7|3196.7|3196.7|3196.7|3193.76|3193.76|0
1589548500000|2020-05-15 13:15:00|3196.46|3196.46|3202.93|3202.93|3202.93|3202.93|3196.23|3196.23|0
1589548800000|2020-05-15 13:20:00|3203.29|3203.29|3205.95|3205.95|3206.59|3206.59|3203.29|3203.29|0
1589549100000|2020-05-15 13:25:00|3206.4|3206.4|3204.43|3204.43|3207.58|3207.58|3202.84|3202.84|0
1589549400000|2020-05-15 13:30:00|3205.16|3205.16|3199.19|3199.19|3212.87|3212.87|3198.47|3198.47|0
1589549700000|2020-05-15 13:35:00|3198.47|3198.47|3202.86|3202.86|3202.86|3202.86|3193.06|3193.06|0
1589550000000|2020-05-15 13:40:00|3202.92|3202.92|3204.31|3204.31|3205.25|3205.25|3198.43|3198.43|0
1589550300000|2020-05-15 13:45:00|3204.67|3204.67|3203.76|3203.76|3205.29|3205.29|3201.99|3201.99|0
1589550600000|2020-05-15 13:50:00|3203.85|3203.85|3214.57|3214.57|3215.98|3215.98|3203.85|3203.85|0
1589550900000|2020-05-15 13:55:00|3214.48|3214.48|3213.92|3213.92|3215.42|3215.42|3212.14|3212.14|0
1589551200000|2020-05-15 14:00:00|3214.31|3214.31|3210.41|3210.41|3220.32|3220.32|3209.97|3209.97|0
1589551500000|2020-05-15 14:05:00|3210.05|3210.05|3210.92|3210.92|3210.92|3210.92|3206.23|3206.23|0
1589551800000|2020-05-15 14:10:00|3210.84|3210.84|3215.68|3215.68|3216.24|3216.24|3209.95|3209.95|0
1589552100000|2020-05-15 14:15:00|3215.94|3215.94|3215.22|3215.22|3220.31|3220.31|3215.05|3215.05|0
1589552400000|2020-05-15 14:20:00|3214.95|3214.95|3216.82|3216.82|3219.28|3219.28|3214.95|3214.95|0
1589552700000|2020-05-15 14:25:00|3216.91|3216.91|3218.97|3218.97|3221.91|3221.91|3215.88|3215.88|0
1589553000000|2020-05-15 14:30:00|3218.61|3218.61|3220.42|3220.42|3220.81|3220.81|3216.24|3216.24|0
1589553300000|2020-05-15 14:35:00|3220.22|3220.22|3220.97|3220.97|3225.76|3225.76|3217.17|3217.17|0
1589553600000|2020-05-15 14:40:00|3221.06|3221.06|3222.23|3222.23|3225.59|3225.59|3219.81|3219.81|0
1589553900000|2020-05-15 14:45:00|3222.59|3222.59|3220.64|3220.64|3223.74|3223.74|3218.46|3218.46|0
1589554200000|2020-05-15 14:50:00|3220.73|3220.73|3212.8|3212.8|3221.31|3221.31|3211.95|3211.95|0
1589554500000|2020-05-15 14:55:00|3213.24|3213.24|3219.99|3219.99|3222.66|3222.66|3211.86|3211.86|0
1589554800000|2020-05-15 15:00:00|3220.16|3220.16|3218.91|3218.91|3220.16|3220.16|3210.38|3210.38|0
1589555100000|2020-05-15 15:05:00|3218.71|3218.71|3222.8|3222.8|3222.8|3222.8|3218.28|3218.28|0
1589555400000|2020-05-15 15:10:00|3223.53|3223.53|3222.63|3222.63|3223.78|3223.78|3217.71|3217.71|0
1589555700000|2020-05-15 15:15:00|3222.57|3222.57|3217.53|3217.53|3222.57|3222.57|3215.99|3215.99|0
1589556000000|2020-05-15 15:20:00|3217.73|3217.73|3229.17|3229.17|3229.17|3229.17|3216.48|3216.48|0
1589556300000|2020-05-15 15:25:00|3229.23|3229.23|3236.17|3236.17|3236.94|3236.94|3228.24|3228.24|0
1589786100000|2020-05-18 07:15:00|3277|3277|3273.53|3273.53|3286.53|3286.53|3273.53|3273.53|0
1589786400000|2020-05-18 07:20:00|3274.1|3274.1|3281.47|3281.47|3281.67|3281.67|3268.83|3268.83|0
1589786700000|2020-05-18 07:25:00|3281.08|3281.08|3277.19|3277.19|3288.21|3288.21|3276.85|3276.85|0
1589787000000|2020-05-18 07:30:00|3277.78|3277.78|3280.12|3280.12|3285.84|3285.84|3274.84|3274.84|0
1589787300000|2020-05-18 07:35:00|3279.4|3279.4|3271.69|3271.69|3279.4|3279.4|3271.13|3271.13|0
1589787600000|2020-05-18 07:40:00|3272.78|3272.78|3280.56|3280.56|3280.67|3280.67|3270.47|3270.47|0
1589787900000|2020-05-18 07:45:00|3281.14|3281.14|3267.52|3267.52|3281.14|3281.14|3267.52|3267.52|0
1589788200000|2020-05-18 07:50:00|3267.32|3267.32|3266.82|3266.82|3273.74|3273.74|3266.22|3266.22|0
1589788500000|2020-05-18 07:55:00|3268.27|3268.27|3274.09|3274.09|3274.09|3274.09|3266.46|3266.46|0
1589788800000|2020-05-18 08:00:00|3273.7|3273.7|3287.14|3287.14|3287.53|3287.53|3273.05|3273.05|0
1589789100000|2020-05-18 08:05:00|3286.94|3286.94|3284.92|3284.92|3290.3|3290.3|3283.46|3283.46|0
1589789400000|2020-05-18 08:10:00|3284.73|3284.73|3277.47|3277.47|3296.49|3296.49|3277.27|3277.27|0
1589789700000|2020-05-18 08:15:00|3277.86|3277.86|3283.98|3283.98|3285.27|3285.27|3275.59|3275.59|0
1589790000000|2020-05-18 08:20:00|3284.56|3284.56|3286.59|3286.59|3290.92|3290.92|3284.56|3284.56|0
1589790300000|2020-05-18 08:25:00|3285.86|3285.86|3295.48|3295.48|3295.83|3295.83|3285.28|3285.28|0
1589790600000|2020-05-18 08:30:00|3296.26|3296.26|3298.22|3298.22|3303.22|3303.22|3296.26|3296.26|0
1589790900000|2020-05-18 08:35:00|3298.61|3298.61|3304.44|3304.44|3305.67|3305.67|3298.08|3298.08|0
1589791200000|2020-05-18 08:40:00|3303.71|3303.71|3290.95|3290.95|3306.69|3306.69|3290.95|3290.95|0
1589791500000|2020-05-18 08:45:00|3291.34|3291.34|3288.48|3288.48|3292.29|3292.29|3287.03|3287.03|0
1589791800000|2020-05-18 08:50:00|3287.76|3287.76|3274.52|3274.52|3287.76|3287.76|3274.52|3274.52|0
1589792100000|2020-05-18 08:55:00|3273.43|3273.43|3280.75|3280.75|3280.75|3280.75|3273.43|3273.43|0
1589792400000|2020-05-18 09:00:00|3280.92|3280.92|3278.44|3278.44|3286.07|3286.07|3278.36|3278.36|0
1589792700000|2020-05-18 09:05:00|3278.25|3278.25|3279.35|3279.35|3281.43|3281.43|3274.9|3274.9|0
1589793000000|2020-05-18 09:10:00|3280.8|3280.8|3281.33|3281.33|3281.33|3281.33|3277.18|3277.18|0
1589793300000|2020-05-18 09:15:00|3280.61|3280.61|3278.18|3278.18|3280.61|3280.61|3276.92|3276.92|0
1589793600000|2020-05-18 09:20:00|3278.27|3278.27|3280.6|3280.6|3280.6|3280.6|3276.51|3276.51|0
1589793900000|2020-05-18 09:25:00|3281.33|3281.33|3273.84|3273.84|3281.33|3281.33|3273.84|3273.84|0
1589794200000|2020-05-18 09:30:00|3274.03|3274.03|3273.17|3273.17|3275.34|3275.34|3271.79|3271.79|0
1589794500000|2020-05-18 09:35:00|3273.08|3273.08|3272.39|3272.39|3273.08|3273.08|3268.37|3268.37|0
1589794800000|2020-05-18 09:40:00|3270.94|3270.94|3272.59|3272.59|3272.59|3272.59|3270.06|3270.06|0
1589795100000|2020-05-18 09:45:00|3272.75|3272.75|3271.81|3271.81|3273.93|3273.93|3270.73|3270.73|0
1589795400000|2020-05-18 09:50:00|3272.2|3272.2|3273.68|3273.68|3274.51|3274.51|3271.65|3271.65|0
1589795700000|2020-05-18 09:55:00|3273.87|3273.87|3270.77|3270.77|3275.57|3275.57|3270.77|3270.77|0
1589796000000|2020-05-18 10:00:00|3271.14|3271.14|3265.74|3265.74|3272.84|3272.84|3265.74|3265.74|0
1589796300000|2020-05-18 10:05:00|3266.52|3266.52|3267.2|3267.2|3269.75|3269.75|3265.68|3265.68|0
1589796600000|2020-05-18 10:10:00|3267.59|3267.59|3269.48|3269.48|3269.66|3269.66|3267.53|3267.53|0
1589796900000|2020-05-18 10:15:00|3269.4|3269.4|3270.19|3270.19|3271.24|3271.24|3269.4|3269.4|0
1589797200000|2020-05-18 10:20:00|3269.93|3269.93|3269.36|3269.36|3270.08|3270.08|3267.26|3267.26|0
1589797500000|2020-05-18 10:25:00|3268.99|3268.99|3265.81|3265.81|3269.6|3269.6|3265.81|3265.81|0
1589797800000|2020-05-18 10:30:00|3265.45|3265.45|3264.78|3264.78|3265.45|3265.45|3264.33|3264.33|0
1589798100000|2020-05-18 10:35:00|3264.42|3264.42|3264.25|3264.25|3264.6|3264.6|3262.04|3262.04|0
1589798400000|2020-05-18 10:40:00|3264.05|3264.05|3255.08|3255.08|3265.53|3265.53|3255.08|3255.08|0
1589798700000|2020-05-18 10:45:00|3254.69|3254.69|3258.82|3258.82|3259.31|3259.31|3253.69|3253.69|0
1589799000000|2020-05-18 10:50:00|3257.73|3257.73|3258.42|3258.42|3258.42|3258.42|3255.55|3255.55|0
1589799300000|2020-05-18 10:55:00|3258.06|3258.06|3266.75|3266.75|3266.75|3266.75|3255.38|3255.38|0
1589799600000|2020-05-18 11:00:00|3268.19|3268.19|3261.41|3261.41|3268.19|3268.19|3261.16|3261.16|0
1589799900000|2020-05-18 11:05:00|3261.24|3261.24|3263.95|3263.95|3265.82|3265.82|3260.48|3260.48|0
1589800200000|2020-05-18 11:10:00|3263.69|3263.69|3271.85|3271.85|3273.24|3273.24|3263.52|3263.52|0
1589800500000|2020-05-18 11:15:00|3272.03|3272.03|3273.08|3273.08|3273.73|3273.73|3271.18|3271.18|0
1589800800000|2020-05-18 11:20:00|3273.47|3273.47|3269.29|3269.29|3273.47|3273.47|3269.29|3269.29|0
1589801100000|2020-05-18 11:25:00|3269.52|3269.52|3263.4|3263.4|3269.62|3269.62|3261.89|3261.89|0
1589801400000|2020-05-18 11:30:00|3264.17|3264.17|3258.25|3258.25|3265.96|3265.96|3257.89|3257.89|0
1589801700000|2020-05-18 11:35:00|3258.97|3258.97|3259.22|3259.22|3259.27|3259.27|3255.06|3255.06|0
1589802000000|2020-05-18 11:40:00|3259.8|3259.8|3271.03|3271.03|3271.43|3271.43|3259.63|3259.63|0
1589802300000|2020-05-18 11:45:00|3271.34|3271.34|3279.37|3279.37|3279.37|3279.37|3270.08|3270.08|0
1589802600000|2020-05-18 11:50:00|3278.98|3278.98|3282.81|3282.81|3287.43|3287.43|3278.59|3278.59|0
1589802900000|2020-05-18 11:55:00|3283.53|3283.53|3285.07|3285.07|3285.07|3285.07|3279.62|3279.62|0
1589803200000|2020-05-18 12:00:00|3285.46|3285.46|3297.65|3297.65|3297.65|3297.65|3285.46|3285.46|0
1589803500000|2020-05-18 12:05:00|3297.26|3297.26|3290.75|3290.75|3297.7|3297.7|3290.75|3290.75|0
1589803800000|2020-05-18 12:10:00|3290.83|3290.83|3292.97|3292.97|3294.5|3294.5|3290.83|3290.83|0
1589804100000|2020-05-18 12:15:00|3293.15|3293.15|3293.92|3293.92|3294.94|3294.94|3292.04|3292.04|0
1589804400000|2020-05-18 12:20:00|3293.19|3293.19|3295.15|3295.15|3295.42|3295.42|3290.43|3290.43|0
1589804700000|2020-05-18 12:25:00|3295.24|3295.24|3296.21|3296.21|3302.6|3302.6|3295.24|3295.24|0
1589805000000|2020-05-18 12:30:00|3296.08|3296.08|3294.11|3294.11|3296.88|3296.88|3293.86|3293.86|0
1589805300000|2020-05-18 12:35:00|3294.83|3294.83|3300.03|3300.03|3300.81|3300.81|3293.7|3293.7|0
1589805600000|2020-05-18 12:40:00|3300.21|3300.21|3297.4|3297.4|3302.22|3302.22|3296.67|3296.67|0
1589805900000|2020-05-18 12:45:00|3297.52|3297.52|3293.57|3293.57|3298.73|3298.73|3293.46|3293.46|0
1589806200000|2020-05-18 12:50:00|3293.96|3293.96|3295.5|3295.5|3299.99|3299.99|3293.71|3293.71|0
1589806500000|2020-05-18 12:55:00|3294.42|3294.42|3298.06|3298.06|3298.26|3298.26|3292.77|3292.77|0
1589806800000|2020-05-18 13:00:00|3298.5|3298.5|3294.75|3294.75|3302.17|3302.17|3294.36|3294.36|0
1589807100000|2020-05-18 13:05:00|3294.03|3294.03|3293.27|3293.27|3298.22|3298.22|3292.36|3292.36|0
1589807400000|2020-05-18 13:10:00|3293.08|3293.08|3291.24|3291.24|3294.21|3294.21|3289.76|3289.76|0
1589807700000|2020-05-18 13:15:00|3291.33|3291.33|3289.3|3289.3|3296.94|3296.94|3289.3|3289.3|0
1589808000000|2020-05-18 13:20:00|3289.23|3289.23|3293.02|3293.02|3293.85|3293.85|3288.37|3288.37|0
1589808300000|2020-05-18 13:25:00|3292.63|3292.63|3299.15|3299.15|3299.15|3299.15|3290.31|3290.31|0
1589808600000|2020-05-18 13:30:00|3298.43|3298.43|3301.93|3301.93|3307.06|3307.06|3297.45|3297.45|0
1589808900000|2020-05-18 13:35:00|3301.74|3301.74|3305.48|3305.48|3305.5|3305.5|3300.08|3300.08|0
1589809200000|2020-05-18 13:40:00|3306.26|3306.26|3300.58|3300.58|3309.77|3309.77|3300.58|3300.58|0
1589809500000|2020-05-18 13:45:00|3300.7|3300.7|3303.83|3303.83|3306.44|3306.44|3300.7|3300.7|0
1589809800000|2020-05-18 13:50:00|3303.25|3303.25|3300.31|3300.31|3303.25|3303.25|3299.66|3299.66|0
1589810100000|2020-05-18 13:55:00|3301.09|3301.09|3306.37|3306.37|3306.58|3306.58|3300.49|3300.49|0
1589810400000|2020-05-18 14:00:00|3305.82|3305.82|3304.5|3304.5|3307.65|3307.65|3303.78|3303.78|0
1589810700000|2020-05-18 14:05:00|3305.28|3305.28|3304.82|3304.82|3308.78|3308.78|3302.74|3302.74|0
1589811000000|2020-05-18 14:10:00|3304.1|3304.1|3296.17|3296.17|3304.59|3304.59|3296.17|3296.17|0
1589811300000|2020-05-18 14:15:00|3295.81|3295.81|3298.03|3298.03|3302.11|3302.11|3294.17|3294.17|0
1589811600000|2020-05-18 14:20:00|3298.11|3298.11|3290.8|3290.8|3299.11|3299.11|3290.63|3290.63|0
1589811900000|2020-05-18 14:25:00|3291.16|3291.16|3288.21|3288.21|3292.28|3292.28|3287.17|3287.17|0
1589812200000|2020-05-18 14:30:00|3286.76|3286.76|3293.05|3293.05|3293.21|3293.21|3285.72|3285.72|0
1589812500000|2020-05-18 14:35:00|3293.61|3293.61|3298.8|3298.8|3299.5|3299.5|3291.78|3291.78|0
1589812800000|2020-05-18 14:40:00|3299|3299|3299.57|3299.57|3300.35|3300.35|3296.3|3296.3|0
1589813100000|2020-05-18 14:45:00|3299.93|3299.93|3294.29|3294.29|3301.32|3301.32|3294.29|3294.29|0
1589813400000|2020-05-18 14:50:00|3294.65|3294.65|3301.77|3301.77|3304.96|3304.96|3294.65|3294.65|0
1589813700000|2020-05-18 14:55:00|3302.13|3302.13|3306.6|3306.6|3307.38|3307.38|3300.92|3300.92|0
1589814000000|2020-05-18 15:00:00|3306.97|3306.97|3303.81|3303.81|3307.36|3307.36|3301.31|3301.31|0
1589814300000|2020-05-18 15:05:00|3304.17|3304.17|3310.49|3310.49|3311.47|3311.47|3303.93|3303.93|0
1589814600000|2020-05-18 15:10:00|3310.88|3310.88|3320.51|3320.51|3320.51|3320.51|3310.48|3310.48|0
1589814900000|2020-05-18 15:15:00|3321.6|3321.6|3324.53|3324.53|3327.63|3327.63|3320.76|3320.76|0
1589815200000|2020-05-18 15:20:00|3323.95|3323.95|3324.79|3324.79|3329.44|3329.44|3323.95|3323.95|0
1589815500000|2020-05-18 15:25:00|3325.18|3325.18|3329.71|3329.71|3332.28|3332.28|3325.18|3325.18|0
1589872500000|2020-05-19 07:15:00|3373.36|3373.36|3377.12|3377.12|3380.94|3380.94|3367.1|3367.1|0
1589872800000|2020-05-19 07:20:00|3376.78|3376.78|3373.45|3373.45|3379.54|3379.54|3372.73|3372.73|0
1589873100000|2020-05-19 07:25:00|3372.73|3372.73|3357.73|3357.73|3372.73|3372.73|3355.21|3355.21|0
1589873400000|2020-05-19 07:30:00|3357.47|3357.47|3351.21|3351.21|3360.17|3360.17|3344.76|3344.76|0
1589873700000|2020-05-19 07:35:00|3350.43|3350.43|3353.08|3353.08|3353.93|3353.93|3345.34|3345.34|0
1589874000000|2020-05-19 07:40:00|3352.96|3352.96|3350.3|3350.3|3352.96|3352.96|3343.9|3343.9|0
1589874300000|2020-05-19 07:45:00|3349.58|3349.58|3355.94|3355.94|3356.33|3356.33|3346.88|3346.88|0
1589874600000|2020-05-19 07:50:00|3356.72|3356.72|3341|3341|3359.82|3359.82|3339.66|3339.66|0
1589874900000|2020-05-19 07:55:00|3342.45|3342.45|3341.52|3341.52|3346.97|3346.97|3340.79|3340.79|0
1589875200000|2020-05-19 08:00:00|3341.32|3341.32|3332.99|3332.99|3345.73|3345.73|3332.33|3332.33|0
1589875500000|2020-05-19 08:05:00|3333.17|3333.17|3332.34|3332.34|3334.41|3334.41|3327.6|3327.6|0
1589875800000|2020-05-19 08:10:00|3332.08|3332.08|3326.46|3326.46|3332.08|3332.08|3323.49|3323.49|0
1589876100000|2020-05-19 08:15:00|3327.82|3327.82|3333.52|3333.52|3333.52|3333.52|3326.94|3326.94|0
1589876400000|2020-05-19 08:20:00|3333.43|3333.43|3313.32|3313.32|3333.81|3333.81|3312.24|3312.24|0
1589876700000|2020-05-19 08:25:00|3312.6|3312.6|3313.92|3313.92|3318.26|3318.26|3310.97|3310.97|0
1589877000000|2020-05-19 08:30:00|3314.31|3314.31|3316.98|3316.98|3326.54|3326.54|3314.31|3314.31|0
1589877300000|2020-05-19 08:35:00|3316.54|3316.54|3323.2|3323.2|3324.68|3324.68|3312.86|3312.86|0
1589877600000|2020-05-19 08:40:00|3322.81|3322.81|3330.62|3330.62|3336.18|3336.18|3322.22|3322.22|0
1589877900000|2020-05-19 08:45:00|3331.35|3331.35|3342.28|3342.28|3345.86|3345.86|3329.2|3329.2|0
1589878200000|2020-05-19 08:50:00|3341.56|3341.56|3336.29|3336.29|3341.56|3341.56|3335.21|3335.21|0
1589878500000|2020-05-19 08:55:00|3336.31|3336.31|3338.21|3338.21|3339.98|3339.98|3335.01|3335.01|0
1589878800000|2020-05-19 09:00:00|3338.6|3338.6|3340.35|3340.35|3345.87|3345.87|3337.33|3337.33|0
1589879100000|2020-05-19 09:05:00|3339.91|3339.91|3341.61|3341.61|3345.84|3345.84|3337.22|3337.22|0
1589879400000|2020-05-19 09:10:00|3341.17|3341.17|3343.07|3343.07|3347.42|3347.42|3341.17|3341.17|0
1589879700000|2020-05-19 09:15:00|3343.79|3343.79|3342.25|3342.25|3344.09|3344.09|3340.75|3340.75|0
1589880000000|2020-05-19 09:20:00|3342.38|3342.38|3331.2|3331.2|3342.38|3342.38|3331.04|3331.04|0
1589880300000|2020-05-19 09:25:00|3330.81|3330.81|3330.29|3330.29|3331.75|3331.75|3327.43|3327.43|0
1589880600000|2020-05-19 09:30:00|3329.18|3329.18|3331.69|3331.69|3331.69|3331.69|3325.28|3325.28|0
1589880900000|2020-05-19 09:35:00|3332.77|3332.77|3327.1|3327.1|3334.44|3334.44|3327.1|3327.1|0
1589881200000|2020-05-19 09:40:00|3327.29|3327.29|3330.59|3330.59|3333.31|3333.31|3327.1|3327.1|0
1589881500000|2020-05-19 09:45:00|3330.4|3330.4|3324|3324|3330.85|3330.85|3323.94|3323.94|0
1589881800000|2020-05-19 09:50:00|3324.89|3324.89|3329.99|3329.99|3329.99|3329.99|3324.17|3324.17|0
1589882100000|2020-05-19 09:55:00|3330.02|3330.02|3327.08|3327.08|3333.33|3333.33|3326.91|3326.91|0
1589882400000|2020-05-19 10:00:00|3327.03|3327.03|3314.38|3314.38|3327.03|3327.03|3313.76|3313.76|0
1589882700000|2020-05-19 10:05:00|3314.47|3314.47|3314.71|3314.71|3318.96|3318.96|3311.94|3311.94|0
1589883000000|2020-05-19 10:10:00|3315.49|3315.49|3315.05|3315.05|3320.46|3320.46|3314.15|3314.15|0
1589883300000|2020-05-19 10:15:00|3314.47|3314.47|3313.51|3313.51|3317.56|3317.56|3311.76|3311.76|0
1589883600000|2020-05-19 10:20:00|3314.68|3314.68|3315.47|3315.47|3315.72|3315.72|3313.4|3313.4|0
1589883900000|2020-05-19 10:25:00|3314.75|3314.75|3311.81|3311.81|3317.42|3317.42|3311.62|3311.62|0
1589884200000|2020-05-19 10:30:00|3312.4|3312.4|3308.87|3308.87|3312.4|3312.4|3305.24|3305.24|0
1589884500000|2020-05-19 10:35:00|3308.81|3308.81|3305.12|3305.12|3308.81|3308.81|3303.73|3303.73|0
1589884800000|2020-05-19 10:40:00|3304.94|3304.94|3307.67|3307.67|3310.26|3310.26|3304.08|3304.08|0
1589885100000|2020-05-19 10:45:00|3307.86|3307.86|3321.65|3321.65|3321.65|3321.65|3307.86|3307.86|0
1589885400000|2020-05-19 10:50:00|3321.29|3321.29|3317.33|3317.33|3322.19|3322.19|3312.2|3312.2|0
1589885700000|2020-05-19 10:55:00|3317.24|3317.24|3318.03|3318.03|3322.23|3322.23|3315.71|3315.71|0
1589886000000|2020-05-19 11:00:00|3317.85|3317.85|3315.2|3315.2|3317.99|3317.99|3310.52|3310.52|0
1589886300000|2020-05-19 11:05:00|3313.75|3313.75|3309.26|3309.26|3313.75|3313.75|3308.69|3308.69|0
1589886600000|2020-05-19 11:10:00|3309.07|3309.07|3308.89|3308.89|3311.75|3311.75|3307.74|3307.74|0
1589886900000|2020-05-19 11:15:00|3309.61|3309.61|3307.94|3307.94|3312.22|3312.22|3303.6|3303.6|0
1589887200000|2020-05-19 11:20:00|3308.33|3308.33|3314.87|3314.87|3315.57|3315.57|3307.56|3307.56|0
1589887500000|2020-05-19 11:25:00|3315.23|3315.23|3316.64|3316.64|3319.14|3319.14|3314.91|3314.91|0
1589887800000|2020-05-19 11:30:00|3316.38|3316.38|3312.13|3312.13|3317.01|3317.01|3312.13|3312.13|0
1589888100000|2020-05-19 11:35:00|3311.94|3311.94|3311.02|3311.02|3311.94|3311.94|3306.38|3306.38|0
1589888400000|2020-05-19 11:40:00|3311.41|3311.41|3316.26|3316.26|3316.27|3316.27|3309.02|3309.02|0
1589888700000|2020-05-19 11:45:00|3316.85|3316.85|3319.88|3319.88|3320.61|3320.61|3314.27|3314.27|0
1589889000000|2020-05-19 11:50:00|3319.52|3319.52|3314.76|3314.76|3319.52|3319.52|3314.68|3314.68|0
1589889300000|2020-05-19 11:55:00|3315.39|3315.39|3312.13|3312.13|3315.78|3315.78|3309.22|3309.22|0
1589889600000|2020-05-19 12:00:00|3312.52|3312.52|3309.1|3309.1|3314|3314|3307.8|3307.8|0
1589889900000|2020-05-19 12:05:00|3309.88|3309.88|3305.76|3305.76|3311.08|3311.08|3303.93|3303.93|0
1589890200000|2020-05-19 12:10:00|3305.4|3305.4|3304.85|3304.85|3306.36|3306.36|3302.99|3302.99|0
1589890500000|2020-05-19 12:15:00|3304.77|3304.77|3301.39|3301.39|3307.63|3307.63|3301.39|3301.39|0
1589890800000|2020-05-19 12:20:00|3300.95|3300.95|3296.35|3296.35|3301.85|3301.85|3295.77|3295.77|0
1589891100000|2020-05-19 12:25:00|3295.63|3295.63|3299.72|3299.72|3300.98|3300.98|3295.28|3295.28|0
1589891400000|2020-05-19 12:30:00|3299.63|3299.63|3303.45|3303.45|3303.9|3303.9|3299.46|3299.46|0
1589891700000|2020-05-19 12:35:00|3304.03|3304.03|3304.1|3304.1|3307.12|3307.12|3302.37|3302.37|0
1589892000000|2020-05-19 12:40:00|3304.47|3304.47|3305.37|3305.37|3305.76|3305.76|3301.51|3301.51|0
1589892300000|2020-05-19 12:45:00|3305.18|3305.18|3302.59|3302.59|3305.49|3305.49|3299.98|3299.98|0
1589892600000|2020-05-19 12:50:00|3302.36|3302.36|3300.01|3300.01|3302.36|3302.36|3296.69|3296.69|0
1589892900000|2020-05-19 12:55:00|3299.43|3299.43|3303.9|3303.9|3304.54|3304.54|3297.8|3297.8|0
1589893200000|2020-05-19 13:00:00|3304.68|3304.68|3299.73|3299.73|3305.7|3305.7|3297.56|3297.56|0
1589893500000|2020-05-19 13:05:00|3299.64|3299.64|3300.86|3300.86|3301.84|3301.84|3293.73|3293.73|0
1589893800000|2020-05-19 13:10:00|3300.95|3300.95|3292.73|3292.73|3300.95|3300.95|3292.56|3292.56|0
1589894100000|2020-05-19 13:15:00|3293.31|3293.31|3295.42|3295.42|3295.42|3295.42|3290.01|3290.01|0
1589894400000|2020-05-19 13:20:00|3296.14|3296.14|3293.9|3293.9|3296.14|3296.14|3292.09|3292.09|0
1589894700000|2020-05-19 13:25:00|3293.54|3293.54|3289.5|3289.5|3295.86|3295.86|3286.12|3286.12|0
1589895000000|2020-05-19 13:30:00|3289.31|3289.31|3278.64|3278.64|3289.31|3289.31|3277.35|3277.35|0
1589895300000|2020-05-19 13:35:00|3277.92|3277.92|3275.03|3275.03|3281.38|3281.38|3274.91|3274.91|0
1589895600000|2020-05-19 13:40:00|3274.94|3274.94|3277.84|3277.84|3278.95|3278.95|3272.85|3272.85|0
1589895900000|2020-05-19 13:45:00|3277.75|3277.75|3273.39|3273.39|3278.02|3278.02|3271.24|3271.24|0
1589896200000|2020-05-19 13:50:00|3273|3273|3277.05|3277.05|3277.05|3277.05|3268.31|3268.31|0
1589896500000|2020-05-19 13:55:00|3277.41|3277.41|3289.21|3289.21|3292.5|3292.5|3276.54|3276.54|0
1589896800000|2020-05-19 14:00:00|3288.44|3288.44|3283.48|3283.48|3288.44|3288.44|3279.33|3279.33|0
1589897100000|2020-05-19 14:05:00|3283.67|3283.67|3293.09|3293.09|3295.3|3295.3|3283.67|3283.67|0
1589897400000|2020-05-19 14:10:00|3293.87|3293.87|3288.4|3288.4|3294.23|3294.23|3287.75|3287.75|0
1589897700000|2020-05-19 14:15:00|3288.17|3288.17|3278.38|3278.38|3288.17|3288.17|3278.38|3278.38|0
1589898000000|2020-05-19 14:20:00|3279.1|3279.1|3285.57|3285.57|3286.61|3286.61|3277.99|3277.99|0
1589898300000|2020-05-19 14:25:00|3285.76|3285.76|3286.04|3286.04|3289.82|3289.82|3281.4|3281.4|0
1589898600000|2020-05-19 14:30:00|3286.2|3286.2|3285.97|3285.97|3289.89|3289.89|3282.92|3282.92|0
1589898900000|2020-05-19 14:35:00|3285.63|3285.63|3284.34|3284.34|3286.09|3286.09|3279.78|3279.78|0
1589899200000|2020-05-19 14:40:00|3283.96|3283.96|3281.02|3281.02|3284.13|3284.13|3279.31|3279.31|0
1589899500000|2020-05-19 14:45:00|3281.1|3281.1|3286.47|3286.47|3286.83|3286.83|3281.02|3281.02|0
1589899800000|2020-05-19 14:50:00|3286.29|3286.29|3290.28|3290.28|3290.88|3290.88|3284.31|3284.31|0
1589900100000|2020-05-19 14:55:00|3290.1|3290.1|3291.39|3291.39|3293.35|3293.35|3288.99|3288.99|0
1589900400000|2020-05-19 15:00:00|3291.27|3291.27|3296.92|3296.92|3301.96|3301.96|3291.27|3291.27|0
1589900700000|2020-05-19 15:05:00|3297.5|3297.5|3301.2|3301.2|3301.89|3301.89|3297.5|3297.5|0
1589901000000|2020-05-19 15:10:00|3301.01|3301.01|3304.63|3304.63|3306.06|3306.06|3300.17|3300.17|0
1589901300000|2020-05-19 15:15:00|3304.82|3304.82|3304.81|3304.81|3306.84|3306.84|3300.77|3300.77|0
1589901600000|2020-05-19 15:20:00|3304.63|3304.63|3313.82|3313.82|3315.03|3315.03|3301.79|3301.79|0
1589901900000|2020-05-19 15:25:00|3314.05|3314.05|3322.43|3322.43|3324.11|3324.11|3311.94|3311.94|0
1589958900000|2020-05-20 07:15:00|3308.68|3308.68|3305.82|3305.82|3312.36|3312.36|3304.01|3304.01|0
1589959200000|2020-05-20 07:20:00|3305.31|3305.31|3285.7|3285.7|3305.37|3305.37|3285.58|3285.58|0
1589959500000|2020-05-20 07:25:00|3285.79|3285.79|3288.6|3288.6|3290.81|3290.81|3282.69|3282.69|0
1589959800000|2020-05-20 07:30:00|3291.13|3291.13|3283.36|3283.36|3291.13|3291.13|3282.39|3282.39|0
1589960100000|2020-05-20 07:35:00|3282.58|3282.58|3277.69|3277.69|3283.85|3283.85|3271.87|3271.87|0
1589960400000|2020-05-20 07:40:00|3277.87|3277.87|3282.72|3282.72|3282.72|3282.72|3277.73|3277.73|0
1589960700000|2020-05-20 07:45:00|3282.49|3282.49|3290.36|3290.36|3290.38|3290.38|3278.75|3278.75|0
1589961000000|2020-05-20 07:50:00|3290.95|3290.95|3284.53|3284.53|3293.62|3293.62|3284.53|3284.53|0
1589961300000|2020-05-20 07:55:00|3285.98|3285.98|3282.83|3282.83|3287.49|3287.49|3281.62|3281.62|0
1589961600000|2020-05-20 08:00:00|3283.55|3283.55|3282.42|3282.42|3286.07|3286.07|3279.7|3279.7|0
1589961900000|2020-05-20 08:05:00|3281.64|3281.64|3287.4|3287.4|3288.47|3288.47|3278.82|3278.82|0
1589962200000|2020-05-20 08:10:00|3287.04|3287.04|3290.19|3290.19|3290.55|3290.55|3281.3|3281.3|0
1589962500000|2020-05-20 08:15:00|3290.77|3290.77|3306.69|3306.69|3306.69|3306.69|3290.77|3290.77|0
1589962800000|2020-05-20 08:20:00|3305.52|3305.52|3303.17|3303.17|3311.07|3311.07|3301.7|3301.7|0
1589963100000|2020-05-20 08:25:00|3303.9|3303.9|3300.97|3300.97|3305.24|3305.24|3295.12|3295.12|0
1589963400000|2020-05-20 08:30:00|3301.45|3301.45|3295.41|3295.41|3302.96|3302.96|3294.93|3294.93|0
1589963700000|2020-05-20 08:35:00|3295.21|3295.21|3298.28|3298.28|3300.17|3300.17|3294.82|3294.82|0
1589964000000|2020-05-20 08:40:00|3297.56|3297.56|3300.93|3300.93|3304.55|3304.55|3297.14|3297.14|0
1589964300000|2020-05-20 08:45:00|3299.85|3299.85|3301.2|3301.2|3304.77|3304.77|3297.48|3297.48|0
1589964600000|2020-05-20 08:50:00|3301.56|3301.56|3300.3|3300.3|3304.5|3304.5|3297.71|3297.71|0
1589964900000|2020-05-20 08:55:00|3299.93|3299.93|3298.76|3298.76|3301.6|3301.6|3298.76|3298.76|0
1589965200000|2020-05-20 09:00:00|3298.5|3298.5|3286.13|3286.13|3298.91|3298.91|3286.13|3286.13|0
1589965500000|2020-05-20 09:05:00|3285.04|3285.04|3301.03|3301.03|3301.03|3301.03|3285.04|3285.04|0
1589965800000|2020-05-20 09:10:00|3301.22|3301.22|3306.93|3306.93|3309.41|3309.41|3301.03|3301.03|0
1589966100000|2020-05-20 09:15:00|3307.12|3307.12|3303.73|3303.73|3307.12|3307.12|3300.92|3300.92|0
1589966400000|2020-05-20 09:20:00|3303.96|3303.96|3303.39|3303.39|3305.55|3305.55|3301.08|3301.08|0
1589966700000|2020-05-20 09:25:00|3303.65|3303.65|3300.75|3300.75|3307.22|3307.22|3300.3|3300.3|0
1589967000000|2020-05-20 09:30:00|3299.3|3299.3|3293.02|3293.02|3302.06|3302.06|3292.79|3292.79|0
1589967300000|2020-05-20 09:35:00|3292.3|3292.3|3289.71|3289.71|3292.3|3292.3|3285.54|3285.54|0
1589967600000|2020-05-20 09:40:00|3289.9|3289.9|3286.5|3286.5|3289.9|3289.9|3285.85|3285.85|0
1589967900000|2020-05-20 09:45:00|3286.86|3286.86|3286.45|3286.45|3289.72|3289.72|3286.45|3286.45|0
1589968200000|2020-05-20 09:50:00|3287.18|3287.18|3293.38|3293.38|3293.38|3293.38|3287.18|3287.18|0
1589968500000|2020-05-20 09:55:00|3293.77|3293.77|3301.53|3301.53|3302.97|3302.97|3293.52|3293.52|0
1589968800000|2020-05-20 10:00:00|3302.25|3302.25|3301.65|3301.65|3303.79|3303.79|3299.71|3299.71|0
1589969100000|2020-05-20 10:05:00|3303.1|3303.1|3310.2|3310.2|3311.49|3311.49|3301.65|3301.65|0
1589969400000|2020-05-20 10:10:00|3310.4|3310.4|3303.38|3303.38|3310.79|3310.79|3299.48|3299.48|0
1589969700000|2020-05-20 10:15:00|3302.99|3302.99|3297.74|3297.74|3305.97|3305.97|3297.74|3297.74|0
1589970000000|2020-05-20 10:20:00|3298.83|3298.83|3301.48|3301.48|3302.25|3302.25|3295.67|3295.67|0
1589970300000|2020-05-20 10:25:00|3301.87|3301.87|3305.25|3305.25|3306.99|3306.99|3301.87|3301.87|0
1589970600000|2020-05-20 10:30:00|3305.62|3305.62|3310.07|3310.07|3310.07|3310.07|3302.74|3302.74|0
1589970900000|2020-05-20 10:35:00|3309.98|3309.98|3308.2|3308.2|3312.61|3312.61|3307.61|3307.61|0
1589971200000|2020-05-20 10:40:00|3308.39|3308.39|3311.63|3311.63|3312.14|3312.14|3307.53|3307.53|0
1589971500000|2020-05-20 10:45:00|3312.02|3312.02|3306.01|3306.01|3314.38|3314.38|3306.01|3306.01|0
1589971800000|2020-05-20 10:50:00|3305.65|3305.65|3304.05|3304.05|3305.65|3305.65|3301.62|3301.62|0
1589972100000|2020-05-20 10:55:00|3304.44|3304.44|3310.47|3310.47|3311.25|3311.25|3304.44|3304.44|0
1589972400000|2020-05-20 11:00:00|3310.83|3310.83|3316.74|3316.74|3318.82|3318.82|3309.18|3309.18|0
1589972700000|2020-05-20 11:05:00|3316.57|3316.57|3314.31|3314.31|3317.67|3317.67|3313.92|3313.92|0
1589973000000|2020-05-20 11:10:00|3314.68|3314.68|3319.51|3319.51|3319.51|3319.51|3312.34|3312.34|0
1589973300000|2020-05-20 11:15:00|3319.34|3319.34|3320.74|3320.74|3322.77|3322.77|3317.35|3317.35|0
1589973600000|2020-05-20 11:20:00|3321.1|3321.1|3325.96|3325.96|3327.22|3327.22|3321.1|3321.1|0
1589973900000|2020-05-20 11:25:00|3325.6|3325.6|3329.09|3329.09|3329.32|3329.32|3323.19|3323.19|0
1589974200000|2020-05-20 11:30:00|3328.37|3328.37|3335.48|3335.48|3336.37|3336.37|3328.37|3328.37|0
1589974500000|2020-05-20 11:35:00|3335.68|3335.68|3342.83|3342.83|3343.22|3343.22|3335.68|3335.68|0
1589974800000|2020-05-20 11:40:00|3342.47|3342.47|3341.81|3341.81|3343.31|3343.31|3338.4|3338.4|0
1589975100000|2020-05-20 11:45:00|3341.72|3341.72|3338.48|3338.48|3342.34|3342.34|3336.61|3336.61|0
1589975400000|2020-05-20 11:50:00|3338.57|3338.57|3336.85|3336.85|3338.67|3338.67|3336.85|3336.85|0
1589975700000|2020-05-20 11:55:00|3337.58|3337.58|3338.6|3338.6|3338.6|3338.6|3336.28|3336.28|0
1589976000000|2020-05-20 12:00:00|3338.69|3338.69|3334.54|3334.54|3339.3|3339.3|3334.34|3334.34|0
1589976300000|2020-05-20 12:05:00|3334.9|3334.9|3336.68|3336.68|3337.29|3337.29|3334.9|3334.9|0
1589976600000|2020-05-20 12:10:00|3336.29|3336.29|3339.21|3339.21|3340.73|3340.73|3336.1|3336.1|0
1589976900000|2020-05-20 12:15:00|3339.59|3339.59|3340.65|3340.65|3342.46|3342.46|3338.44|3338.44|0
1589977200000|2020-05-20 12:20:00|3340.85|3340.85|3337.26|3337.26|3340.85|3340.85|3335.47|3335.47|0
1589977500000|2020-05-20 12:25:00|3336.9|3336.9|3335.55|3335.55|3338.2|3338.2|3332.73|3332.73|0
1589977800000|2020-05-20 12:30:00|3335.94|3335.94|3338.28|3338.28|3340.5|3340.5|3335.94|3335.94|0
1589978100000|2020-05-20 12:35:00|3338.76|3338.76|3338.08|3338.08|3340.58|3340.58|3337.45|3337.45|0
1589978400000|2020-05-20 12:40:00|3338.45|3338.45|3342.22|3342.22|3342.61|3342.61|3337.28|3337.28|0
1589978700000|2020-05-20 12:45:00|3343.31|3343.31|3348.62|3348.62|3348.62|3348.62|3342.17|3342.17|0
1589979000000|2020-05-20 12:50:00|3348.81|3348.81|3345.62|3345.62|3351.63|3351.63|3345.58|3345.58|0
1589979300000|2020-05-20 12:55:00|3345.81|3345.81|3349.93|3349.93|3353.71|3353.71|3344.06|3344.06|0
1589979600000|2020-05-20 13:00:00|3349.54|3349.54|3348.94|3348.94|3356.34|3356.34|3348.4|3348.4|0
1589979900000|2020-05-20 13:05:00|3348.65|3348.65|3351.01|3351.01|3351.01|3351.01|3344.71|3344.71|0
1589980200000|2020-05-20 13:10:00|3351.13|3351.13|3352.83|3352.83|3352.83|3352.83|3348.24|3348.24|0
1589980500000|2020-05-20 13:15:00|3352.92|3352.92|3348.22|3348.22|3352.92|3352.92|3347.45|3347.45|0
1589980800000|2020-05-20 13:20:00|3348.8|3348.8|3349.49|3349.49|3354.12|3354.12|3346.95|3346.95|0
1589981100000|2020-05-20 13:25:00|3349.38|3349.38|3352.19|3352.19|3353.18|3353.18|3348.03|3348.03|0
1589981400000|2020-05-20 13:30:00|3351.93|3351.93|3349.99|3349.99|3355.43|3355.43|3348.19|3348.19|0
1589981700000|2020-05-20 13:35:00|3350.72|3350.72|3353.28|3353.28|3353.86|3353.86|3348.59|3348.59|0
1589982000000|2020-05-20 13:40:00|3353.64|3353.64|3345.87|3345.87|3355.71|3355.71|3345.87|3345.87|0
1589982300000|2020-05-20 13:45:00|3345.29|3345.29|3350.85|3350.85|3350.85|3350.85|3341.9|3341.9|0
1589982600000|2020-05-20 13:50:00|3350.27|3350.27|3351.25|3351.25|3351.95|3351.95|3348.63|3348.63|0
1589982900000|2020-05-20 13:55:00|3350.86|3350.86|3346.61|3346.61|3350.86|3350.86|3344.29|3344.29|0
1589983200000|2020-05-20 14:00:00|3347|3347|3346.85|3346.85|3351.37|3351.37|3346.05|3346.05|0
1589983500000|2020-05-20 14:05:00|3346.46|3346.46|3343.46|3343.46|3346.46|3346.46|3341.21|3341.21|0
1589983800000|2020-05-20 14:10:00|3343.27|3343.27|3335.77|3335.77|3343.28|3343.28|3334.06|3334.06|0
1589984100000|2020-05-20 14:15:00|3335.57|3335.57|3330.83|3330.83|3336.54|3336.54|3326.95|3326.95|0
1589984400000|2020-05-20 14:20:00|3331.22|3331.22|3336.85|3336.85|3338.86|3338.86|3330.64|3330.64|0
1589984700000|2020-05-20 14:25:00|3336.93|3336.93|3340.14|3340.14|3341.13|3341.13|3334.94|3334.94|0
1589985000000|2020-05-20 14:30:00|3340.23|3340.23|3345.05|3345.05|3345.05|3345.05|3337.99|3337.99|0
1589985300000|2020-05-20 14:35:00|3345.31|3345.31|3337.8|3337.8|3347.27|3347.27|3335.48|3335.48|0
1589985600000|2020-05-20 14:40:00|3338.16|3338.16|3340.31|3340.31|3342.52|3342.52|3337.93|3337.93|0
1589985900000|2020-05-20 14:45:00|3340.57|3340.57|3341.17|3341.17|3343.11|3343.11|3338.83|3338.83|0
1589986200000|2020-05-20 14:50:00|3341.25|3341.25|3337.22|3337.22|3341.95|3341.95|3337.18|3337.18|0
1589986500000|2020-05-20 14:55:00|3337.58|3337.58|3334.68|3334.68|3338.5|3338.5|3333.49|3333.49|0
1589986800000|2020-05-20 15:00:00|3334.49|3334.49|3328.26|3328.26|3334.49|3334.49|3328.08|3328.08|0
1589987100000|2020-05-20 15:05:00|3327.92|3327.92|3332.96|3332.96|3334.22|3334.22|3322.78|3322.78|0
1589987400000|2020-05-20 15:10:00|3333.32|3333.32|3335.13|3335.13|3335.7|3335.7|3330.71|3330.71|0
1589987700000|2020-05-20 15:15:00|3334.76|3334.76|3333.75|3333.75|3335.24|3335.24|3331.27|3331.27|0
1589988000000|2020-05-20 15:20:00|3333.69|3333.69|3335.23|3335.23|3336.71|3336.71|3332.02|3332.02|0
1589988300000|2020-05-20 15:25:00|3334.87|3334.87|3333|3333|3336.35|3336.35|3332.24|3332.24|0
1590045300000|2020-05-21 07:15:00|3301.59|3301.59|3301.97|3301.97|3306.32|3306.32|3298.7|3298.7|0
1590045600000|2020-05-21 07:20:00|3303.78|3303.78|3290.78|3290.78|3304.41|3304.41|3289.7|3289.7|0
1590045900000|2020-05-21 07:25:00|3291.03|3291.03|3305.29|3305.29|3305.29|3305.29|3290.21|3290.21|0
1590046200000|2020-05-21 07:30:00|3306.01|3306.01|3317.23|3317.23|3317.23|3317.23|3300.8|3300.8|0
1590046500000|2020-05-21 07:35:00|3317.48|3317.48|3329.54|3329.54|3330.78|3330.78|3317.1|3317.1|0
1590046800000|2020-05-21 07:40:00|3328.93|3328.93|3326.29|3326.29|3328.93|3328.93|3319.59|3319.59|0
1590047100000|2020-05-21 07:45:00|3326.03|3326.03|3332.38|3332.38|3332.38|3332.38|3326.03|3326.03|0
1590047400000|2020-05-21 07:50:00|3332.97|3332.97|3329.54|3329.54|3335.09|3335.09|3327.93|3327.93|0
1590047700000|2020-05-21 07:55:00|3329.27|3329.27|3323.55|3323.55|3329.29|3329.29|3322.64|3322.64|0
1590048000000|2020-05-21 08:00:00|3323.81|3323.81|3328.34|3328.34|3335.01|3335.01|3323.81|3323.81|0
1590048300000|2020-05-21 08:05:00|3327.75|3327.75|3315.61|3315.61|3327.75|3327.75|3314.94|3314.94|0
1590048600000|2020-05-21 08:10:00|3315.88|3315.88|3316.79|3316.79|3317.98|3317.98|3314.45|3314.45|0
1590048900000|2020-05-21 08:15:00|3316.4|3316.4|3317.05|3317.05|3317.24|3317.24|3314.26|3314.26|0
1590049200000|2020-05-21 08:20:00|3317.44|3317.44|3318.35|3318.35|3323.02|3323.02|3315.63|3315.63|0
1590049500000|2020-05-21 08:25:00|3318.26|3318.26|3316.16|3316.16|3319.65|3319.65|3314.73|3314.73|0
1590049800000|2020-05-21 08:30:00|3315.77|3315.77|3310.73|3310.73|3318.97|3318.97|3310.17|3310.17|0
1590050100000|2020-05-21 08:35:00|3311.31|3311.31|3314.17|3314.17|3317.88|3317.88|3311.31|3311.31|0
1590050400000|2020-05-21 08:40:00|3314.33|3314.33|3317.85|3317.85|3317.85|3317.85|3310.74|3310.74|0
1590050700000|2020-05-21 08:45:00|3316.76|3316.76|3314.58|3314.58|3317.89|3317.89|3309.83|3309.83|0
1590051000000|2020-05-21 08:50:00|3313.85|3313.85|3321.13|3321.13|3321.49|3321.49|3313.85|3313.85|0
1590051300000|2020-05-21 08:55:00|3320.97|3320.97|3324.86|3324.86|3324.86|3324.86|3320.04|3320.04|0
1590051600000|2020-05-21 09:00:00|3325.58|3325.58|3323.22|3323.22|3328.52|3328.52|3322.5|3322.5|0
1590051900000|2020-05-21 09:05:00|3324.39|3324.39|3323.61|3323.61|3324.95|3324.95|3320.25|3320.25|0
1590052200000|2020-05-21 09:10:00|3323.33|3323.33|3328.07|3328.07|3328.07|3328.07|3320.9|3320.9|0
1590052500000|2020-05-21 09:15:00|3328.46|3328.46|3327.35|3327.35|3328.86|3328.86|3324.46|3324.46|0
1590052800000|2020-05-21 09:20:00|3327.54|3327.54|3329.93|3329.93|3329.93|3329.93|3325.08|3325.08|0
1590053100000|2020-05-21 09:25:00|3330.13|3330.13|3335.95|3335.95|3340.19|3340.19|3330.13|3330.13|0
1590053400000|2020-05-21 09:30:00|3336.31|3336.31|3330.1|3330.1|3336.55|3336.55|3330.1|3330.1|0
1590053700000|2020-05-21 09:35:00|3330.82|3330.82|3330.96|3330.96|3330.96|3330.96|3327.79|3327.79|0
1590054000000|2020-05-21 09:40:00|3330.59|3330.59|3330.61|3330.61|3332.12|3332.12|3329.18|3329.18|0
1590054300000|2020-05-21 09:45:00|3329.88|3329.88|3328.67|3328.67|3330.94|3330.94|3324.87|3324.87|0
1590054600000|2020-05-21 09:50:00|3328.51|3328.51|3330.79|3330.79|3330.99|3330.99|3326.27|3326.27|0
1590054900000|2020-05-21 09:55:00|3330.43|3330.43|3328.8|3328.8|3335.49|3335.49|3328.54|3328.54|0
1590055200000|2020-05-21 10:00:00|3329.43|3329.43|3324.09|3324.09|3329.43|3329.43|3321.14|3321.14|0
1590055500000|2020-05-21 10:05:00|3324.17|3324.17|3325.04|3325.04|3325.53|3325.53|3321.99|3321.99|0
1590055800000|2020-05-21 10:10:00|3324.93|3324.93|3330.02|3330.02|3330.08|3330.08|3323.39|3323.39|0
1590056100000|2020-05-21 10:15:00|3331.38|3331.38|3332.72|3332.72|3332.72|3332.72|3327.98|3327.98|0
1590056400000|2020-05-21 10:20:00|3333.3|3333.3|3330.31|3330.31|3333.3|3333.3|3329.47|3329.47|0
1590056700000|2020-05-21 10:25:00|3330.13|3330.13|3332.23|3332.23|3332.62|3332.62|3328.89|3328.89|0
1590057000000|2020-05-21 10:30:00|3332.14|3332.14|3330.54|3330.54|3332.23|3332.23|3330.54|3330.54|0
1590057300000|2020-05-21 10:35:00|3330.45|3330.45|3332.64|3332.64|3333.27|3333.27|3329.35|3329.35|0
1590057600000|2020-05-21 10:40:00|3332.47|3332.47|3330.2|3330.2|3333.82|3333.82|3330.01|3330.01|0
1590057900000|2020-05-21 10:45:00|3329.94|3329.94|3331.81|3331.81|3332.72|3332.72|3329.94|3329.94|0
1590058200000|2020-05-21 10:50:00|3331.23|3331.23|3327.71|3327.71|3331.63|3331.63|3327.71|3327.71|0
1590058500000|2020-05-21 10:55:00|3327.35|3327.35|3328.79|3328.79|3329.16|3329.16|3322.75|3322.75|0
1590058800000|2020-05-21 11:00:00|3329.4|3329.4|3331.18|3331.18|3334|3334|3328.42|3328.42|0
1590059100000|2020-05-21 11:05:00|3331.12|3331.12|3337.41|3337.41|3337.41|3337.41|3329.58|3329.58|0
1590059400000|2020-05-21 11:10:00|3337.18|3337.18|3336.26|3336.26|3337.82|3337.82|3334.6|3334.6|0
1590059700000|2020-05-21 11:15:00|3336.13|3336.13|3337.42|3337.42|3338.14|3338.14|3334.54|3334.54|0
1590060000000|2020-05-21 11:20:00|3337.05|3337.05|3335.3|3335.3|3337.05|3337.05|3334.01|3334.01|0
1590060300000|2020-05-21 11:25:00|3335.36|3335.36|3336.66|3336.66|3339.49|3339.49|3331.78|3331.78|0
1590060600000|2020-05-21 11:30:00|3336.57|3336.57|3334.45|3334.45|3336.57|3336.57|3332.46|3332.46|0
1590060900000|2020-05-21 11:35:00|3334.09|3334.09|3330.67|3330.67|3335.25|3335.25|3329.37|3329.37|0
1590061200000|2020-05-21 11:40:00|3330.95|3330.95|3327.12|3327.12|3332.08|3332.08|3327.12|3327.12|0
1590061500000|2020-05-21 11:45:00|3326.95|3326.95|3326.16|3326.16|3328.76|3328.76|3326.16|3326.16|0
1590061800000|2020-05-21 11:50:00|3325.77|3325.77|3325|3325|3325.96|3325.96|3323.87|3323.87|0
1590062100000|2020-05-21 11:55:00|3324.42|3324.42|3324.09|3324.09|3326|3326|3323.69|3323.69|0
1590062400000|2020-05-21 12:00:00|3324.28|3324.28|3322.31|3322.31|3324.62|3324.62|3320.71|3320.71|0
1590062700000|2020-05-21 12:05:00|3322.4|3322.4|3328.78|3328.78|3328.78|3328.78|3322.22|3322.22|0
1590063000000|2020-05-21 12:10:00|3329.07|3329.07|3329.49|3329.49|3331.98|3331.98|3329.07|3329.07|0
1590063300000|2020-05-21 12:15:00|3329.11|3329.11|3333.33|3333.33|3335.12|3335.12|3328.8|3328.8|0
1590063600000|2020-05-21 12:20:00|3333.15|3333.15|3333.9|3333.9|3335.76|3335.76|3332.53|3332.53|0
1590063900000|2020-05-21 12:25:00|3334.26|3334.26|3331.6|3331.6|3334.82|3334.82|3330.66|3330.66|0
1590064200000|2020-05-21 12:30:00|3332.33|3332.33|3330.19|3330.19|3332.85|3332.85|3329.8|3329.8|0
1590064500000|2020-05-21 12:35:00|3330.14|3330.14|3334.58|3334.58|3339.52|3339.52|3329.69|3329.69|0
1590064800000|2020-05-21 12:40:00|3334.14|3334.14|3331.55|3331.55|3334.14|3334.14|3329|3329|0
1590065100000|2020-05-21 12:45:00|3332.28|3332.28|3332.77|3332.77|3335.18|3335.18|3331.07|3331.07|0
1590065400000|2020-05-21 12:50:00|3332.86|3332.86|3326.35|3326.35|3332.86|3332.86|3325.51|3325.51|0
1590065700000|2020-05-21 12:55:00|3326.13|3326.13|3325.64|3325.64|3326.81|3326.81|3325|3325|0
1590066000000|2020-05-21 13:00:00|3325.55|3325.55|3326.92|3326.92|3326.92|3326.92|3324.44|3324.44|0
1590066300000|2020-05-21 13:05:00|3326.83|3326.83|3329.21|3329.21|3329.85|3329.85|3325.24|3325.24|0
1590066600000|2020-05-21 13:10:00|3329.79|3329.79|3333.88|3333.88|3334.27|3334.27|3328.74|3328.74|0
1590066900000|2020-05-21 13:15:00|3334.11|3334.11|3336.35|3336.35|3336.54|3336.54|3331.63|3331.63|0
1590067200000|2020-05-21 13:20:00|3337.13|3337.13|3339.86|3339.86|3341.15|3341.15|3337.13|3337.13|0
1590067500000|2020-05-21 13:25:00|3339.56|3339.56|3340.9|3340.9|3341.43|3341.43|3337.67|3337.67|0
1590067800000|2020-05-21 13:30:00|3341.26|3341.26|3345.33|3345.33|3347.82|3347.82|3333.59|3333.59|0
1590068100000|2020-05-21 13:35:00|3345.59|3345.59|3347.08|3347.08|3349.19|3349.19|3344.13|3344.13|0
1590068400000|2020-05-21 13:40:00|3347.8|3347.8|3353.4|3353.4|3354.49|3354.49|3347.08|3347.08|0
1590068700000|2020-05-21 13:45:00|3353.6|3353.6|3354.78|3354.78|3358.13|3358.13|3352.71|3352.71|0
1590069000000|2020-05-21 13:50:00|3355.15|3355.15|3351.23|3351.23|3355.7|3355.7|3349.68|3349.68|0
1590069300000|2020-05-21 13:55:00|3351.62|3351.62|3352.15|3352.15|3353.99|3353.99|3347.52|3347.52|0
1590069600000|2020-05-21 14:00:00|3352.05|3352.05|3350.69|3350.69|3355.2|3355.2|3350.69|3350.69|0
1590069900000|2020-05-21 14:05:00|3350.49|3350.49|3358.73|3358.73|3359.3|3359.3|3349.96|3349.96|0
1590070200000|2020-05-21 14:10:00|3358.93|3358.93|3359.05|3359.05|3363.78|3363.78|3358.13|3358.13|0
1590070500000|2020-05-21 14:15:00|3358.96|3358.96|3360.76|3360.76|3362.02|3362.02|3356.59|3356.59|0
1590070800000|2020-05-21 14:20:00|3361.12|3361.12|3367.67|3367.67|3369.56|3369.56|3361.12|3361.12|0
1590071100000|2020-05-21 14:25:00|3367.93|3367.93|3357.78|3357.78|3368.65|3368.65|3357.78|3357.78|0
1590071400000|2020-05-21 14:30:00|3357.41|3357.41|3345.24|3345.24|3357.57|3357.57|3345.24|3345.24|0
1590071700000|2020-05-21 14:35:00|3344.88|3344.88|3339.38|3339.38|3345.96|3345.96|3339.02|3339.02|0
1590072000000|2020-05-21 14:40:00|3339.02|3339.02|3347.09|3347.09|3349.72|3349.72|3339.02|3339.02|0
1590072300000|2020-05-21 14:45:00|3347.45|3347.45|3340.98|3340.98|3348.37|3348.37|3338.69|3338.69|0
1590072600000|2020-05-21 14:50:00|3340.39|3340.39|3345.17|3345.17|3347.52|3347.52|3339.81|3339.81|0
1590072900000|2020-05-21 14:55:00|3344.94|3344.94|3346.32|3346.32|3349.98|3349.98|3344.38|3344.38|0
1590073200000|2020-05-21 15:00:00|3346.51|3346.51|3335.21|3335.21|3346.64|3346.64|3334.62|3334.62|0
1590073500000|2020-05-21 15:05:00|3335.37|3335.37|3333.28|3333.28|3338.42|3338.42|3329.28|3329.28|0
1590073800000|2020-05-21 15:10:00|3333.64|3333.64|3333.78|3333.78|3337.06|3337.06|3332.33|3332.33|0
1590074100000|2020-05-21 15:15:00|3333.86|3333.86|3326.03|3326.03|3333.86|3333.86|3323.73|3323.73|0
1590074400000|2020-05-21 15:20:00|3326.22|3326.22|3325.8|3325.8|3327.89|3327.89|3321.85|3321.85|0
1590074700000|2020-05-21 15:25:00|3325.57|3325.57|3326.95|3326.95|3327.08|3327.08|3319.88|3319.88|0
1590131700000|2020-05-22 07:15:00|3273.05|3273.05|3270.84|3270.84|3279.83|3279.83|3270.84|3270.84|0
1590132000000|2020-05-22 07:20:00|3271.54|3271.54|3277.76|3277.76|3278.03|3278.03|3268.53|3268.53|0
1590132300000|2020-05-22 07:25:00|3277.69|3277.69|3286.08|3286.08|3290.77|3290.77|3274.96|3274.96|0
1590132600000|2020-05-22 07:30:00|3285.96|3285.96|3285.55|3285.55|3286.18|3286.18|3280.22|3280.22|0
1590132900000|2020-05-22 07:35:00|3285.04|3285.04|3274.35|3274.35|3285.04|3285.04|3269.95|3269.95|0
1590133200000|2020-05-22 07:40:00|3273.99|3273.99|3285.87|3285.87|3286.95|3286.95|3273.99|3273.99|0
1590133500000|2020-05-22 07:45:00|3285.94|3285.94|3282.38|3282.38|3289.06|3289.06|3282.2|3282.2|0
1590133800000|2020-05-22 07:50:00|3282.13|3282.13|3283.57|3283.57|3287.52|3287.52|3281.9|3281.9|0
1590134100000|2020-05-22 07:55:00|3283.39|3283.39|3283.02|3283.02|3284.87|3284.87|3278.19|3278.19|0
1590134400000|2020-05-22 08:00:00|3281.93|3281.93|3282.37|3282.37|3284.62|3284.62|3281.42|3281.42|0
1590134700000|2020-05-22 08:05:00|3282.17|3282.17|3283.32|3283.32|3286.83|3286.83|3280.55|3280.55|0
1590135000000|2020-05-22 08:10:00|3282.93|3282.93|3290.21|3290.21|3290.21|3290.21|3280.6|3280.6|0
1590135300000|2020-05-22 08:15:00|3290.02|3290.02|3289.78|3289.78|3294.47|3294.47|3288.64|3288.64|0
1590135600000|2020-05-22 08:20:00|3289.39|3289.39|3284.41|3284.41|3289.39|3289.39|3284.28|3284.28|0
1590135900000|2020-05-22 08:25:00|3284.02|3284.02|3289.24|3289.24|3289.24|3289.24|3281.35|3281.35|0
1590136200000|2020-05-22 08:30:00|3289.56|3289.56|3290.13|3290.13|3299.26|3299.26|3289.56|3289.56|0
1590136500000|2020-05-22 08:35:00|3290.49|3290.49|3284.63|3284.63|3291.97|3291.97|3283.41|3283.41|0
1590136800000|2020-05-22 08:40:00|3284.99|3284.99|3289.62|3289.62|3290.93|3290.93|3282.35|3282.35|0
1590137100000|2020-05-22 08:45:00|3289.79|3289.79|3284.54|3284.54|3291.09|3291.09|3284.19|3284.19|0
1590137400000|2020-05-22 08:50:00|3284.15|3284.15|3291.11|3291.11|3291.11|3291.11|3283.46|3283.46|0
1590137700000|2020-05-22 08:55:00|3291.31|3291.31|3302.48|3302.48|3302.48|3302.48|3290.92|3290.92|0
1590138000000|2020-05-22 09:00:00|3302.65|3302.65|3303.36|3303.36|3303.36|3303.36|3299.98|3299.98|0
1590138300000|2020-05-22 09:05:00|3303.71|3303.71|3309.05|3309.05|3310.93|3310.93|3303.41|3303.41|0
1590138600000|2020-05-22 09:10:00|3309.25|3309.25|3306.3|3306.3|3310.09|3310.09|3306.3|3306.3|0
1590138900000|2020-05-22 09:15:00|3306.11|3306.11|3304.95|3304.95|3307.22|3307.22|3304.31|3304.31|0
1590139200000|2020-05-22 09:20:00|3305.59|3305.59|3308.15|3308.15|3313.64|3313.64|3305.59|3305.59|0
1590139500000|2020-05-22 09:25:00|3308.51|3308.51|3312.84|3312.84|3312.96|3312.96|3306.18|3306.18|0
1590139800000|2020-05-22 09:30:00|3313.23|3313.23|3313.68|3313.68|3316.39|3316.39|3313.01|3313.01|0
1590140100000|2020-05-22 09:35:00|3314.26|3314.26|3313.37|3313.37|3315.16|3315.16|3311.79|3311.79|0
1590140400000|2020-05-22 09:40:00|3313.11|3313.11|3314.57|3314.57|3316.65|3316.65|3310.54|3310.54|0
1590140700000|2020-05-22 09:45:00|3314.37|3314.37|3310.92|3310.92|3314.96|3314.96|3310.07|3310.07|0
1590141000000|2020-05-22 09:50:00|3311.09|3311.09|3307.69|3307.69|3311.09|3311.09|3307.39|3307.39|0
1590141300000|2020-05-22 09:55:00|3307.81|3307.81|3310.1|3310.1|3310.71|3310.71|3307.44|3307.44|0
1590141600000|2020-05-22 10:00:00|3310.82|3310.82|3313.92|3313.92|3316.03|3316.03|3310.82|3310.82|0
1590141900000|2020-05-22 10:05:00|3314.51|3314.51|3316.94|3316.94|3318.48|3318.48|3314.51|3314.51|0
1590142200000|2020-05-22 10:10:00|3317.2|3317.2|3325.82|3325.82|3326.09|3326.09|3317.2|3317.2|0
1590142500000|2020-05-22 10:15:00|3325.57|3325.57|3323.14|3323.14|3327.56|3327.56|3323.14|3323.14|0
1590142800000|2020-05-22 10:20:00|3324|3324|3316.24|3316.24|3324.34|3324.34|3316.07|3316.07|0
1590143100000|2020-05-22 10:25:00|3316.11|3316.11|3321.31|3321.31|3321.89|3321.89|3316.11|3316.11|0
1590143400000|2020-05-22 10:30:00|3320.92|3320.92|3320.88|3320.88|3324.02|3324.02|3320.24|3320.24|0
1590143700000|2020-05-22 10:35:00|3321.07|3321.07|3320.25|3320.25|3321.07|3321.07|3317.67|3317.67|0
1590144000000|2020-05-22 10:40:00|3320.61|3320.61|3318.47|3318.47|3321.22|3321.22|3316.82|3316.82|0
1590144300000|2020-05-22 10:45:00|3318.83|3318.83|3320.07|3320.07|3320.47|3320.47|3317.81|3317.81|0
1590144600000|2020-05-22 10:50:00|3319.71|3319.71|3313.16|3313.16|3320.47|3320.47|3312.09|3312.09|0
1590144900000|2020-05-22 10:55:00|3312.8|3312.8|3315.46|3315.46|3316.51|3316.51|3312.31|3312.31|0
1590145200000|2020-05-22 11:00:00|3315.96|3315.96|3313.71|3313.71|3318.96|3318.96|3311.65|3311.65|0
1590145500000|2020-05-22 11:05:00|3314.11|3314.11|3322.54|3322.54|3324.46|3324.46|3313.88|3313.88|0
1590145800000|2020-05-22 11:10:00|3322.74|3322.74|3324.48|3324.48|3326.36|3326.36|3322.74|3322.74|0
1590146100000|2020-05-22 11:15:00|3324.12|3324.12|3323.86|3323.86|3324.25|3324.25|3322.43|3322.43|0
1590146400000|2020-05-22 11:20:00|3323.27|3323.27|3323.32|3323.32|3323.59|3323.59|3320.43|3320.43|0
1590146700000|2020-05-22 11:25:00|3323.09|3323.09|3317.24|3317.24|3323.57|3323.57|3317.24|3317.24|0
1590147000000|2020-05-22 11:30:00|3316.65|3316.65|3316.93|3316.93|3321.28|3321.28|3314.58|3314.58|0
1590147300000|2020-05-22 11:35:00|3316.73|3316.73|3322.83|3322.83|3324.28|3324.28|3316.01|3316.01|0
1590147600000|2020-05-22 11:40:00|3322.68|3322.68|3324.27|3324.27|3325.92|3325.92|3322.57|3322.57|0
1590147900000|2020-05-22 11:45:00|3323.91|3323.91|3321.6|3321.6|3323.91|3323.91|3319.22|3319.22|0
1590148200000|2020-05-22 11:50:00|3321.76|3321.76|3326.91|3326.91|3328.14|3328.14|3321.37|3321.37|0
1590148500000|2020-05-22 11:55:00|3326.66|3326.66|3328.45|3328.45|3330.02|3330.02|3326.24|3326.24|0
1590148800000|2020-05-22 12:00:00|3329.17|3329.17|3325.87|3325.87|3331.51|3331.51|3325.87|3325.87|0
1590149100000|2020-05-22 12:05:00|3325.51|3325.51|3324.68|3324.68|3326.59|3326.59|3324.44|3324.44|0
1590149400000|2020-05-22 12:10:00|3325.08|3325.08|3329.73|3329.73|3330.97|3330.97|3324.65|3324.65|0
1590149700000|2020-05-22 12:15:00|3329.41|3329.41|3326.43|3326.43|3330.12|3330.12|3326.43|3326.43|0
1590150000000|2020-05-22 12:20:00|3326.37|3326.37|3323.86|3323.86|3327.38|3327.38|3323.86|3323.86|0
1590150300000|2020-05-22 12:25:00|3324.44|3324.44|3323.96|3323.96|3325.38|3325.38|3323.77|3323.77|0
1590150600000|2020-05-22 12:30:00|3323.76|3323.76|3319.76|3319.76|3323.76|3323.76|3317.22|3317.22|0
1590150900000|2020-05-22 12:35:00|3320.34|3320.34|3325.05|3325.05|3325.05|3325.05|3320.34|3320.34|0
1590151200000|2020-05-22 12:40:00|3325.5|3325.5|3326.5|3326.5|3328.02|3328.02|3323.64|3323.64|0
1590151500000|2020-05-22 12:45:00|3326.33|3326.33|3326.2|3326.2|3328.95|3328.95|3326.2|3326.2|0
1590151800000|2020-05-22 12:50:00|3326.29|3326.29|3326.45|3326.45|3328.3|3328.3|3324.9|3324.9|0
1590152100000|2020-05-22 12:55:00|3327.03|3327.03|3329.48|3329.48|3329.84|3329.84|3327.03|3327.03|0
1590152400000|2020-05-22 13:00:00|3329.87|3329.87|3330.71|3330.71|3331.28|3331.28|3326.25|3326.25|0
1590152700000|2020-05-22 13:05:00|3331.06|3331.06|3328.83|3328.83|3334.02|3334.02|3324.63|3324.63|0
1590153000000|2020-05-22 13:10:00|3328.47|3328.47|3323.74|3323.74|3328.47|3328.47|3323.16|3323.16|0
1590153300000|2020-05-22 13:15:00|3323.92|3323.92|3323.51|3323.51|3324.92|3324.92|3321.57|3321.57|0
1590153600000|2020-05-22 13:20:00|3322.79|3322.79|3325.07|3325.07|3326.4|3326.4|3322.7|3322.7|0
1590153900000|2020-05-22 13:25:00|3325.26|3325.26|3323.21|3323.21|3326.74|3326.74|3323.21|3323.21|0
1590154200000|2020-05-22 13:30:00|3323.05|3323.05|3318.2|3318.2|3323.81|3323.81|3317.24|3317.24|0
1590154500000|2020-05-22 13:35:00|3318.98|3318.98|3318.38|3318.38|3322.53|3322.53|3317.82|3317.82|0
1590154800000|2020-05-22 13:40:00|3318.33|3318.33|3315.12|3315.12|3318.82|3318.82|3315.12|3315.12|0
1590155100000|2020-05-22 13:45:00|3315.48|3315.48|3323.5|3323.5|3323.62|3323.62|3313.17|3313.17|0
1590155400000|2020-05-22 13:50:00|3322.42|3322.42|3321.91|3321.91|3322.42|3322.42|3316.8|3316.8|0
1590155700000|2020-05-22 13:55:00|3322.11|3322.11|3319.29|3319.29|3323.47|3323.47|3316.8|3316.8|0
1590156000000|2020-05-22 14:00:00|3318.93|3318.93|3310.84|3310.84|3318.94|3318.94|3310.84|3310.84|0
1590156300000|2020-05-22 14:05:00|3310.26|3310.26|3305.29|3305.29|3310.42|3310.42|3301.97|3301.97|0
1590156600000|2020-05-22 14:10:00|3305.48|3305.48|3300.06|3300.06|3305.48|3305.48|3299.42|3299.42|0
1590156900000|2020-05-22 14:15:00|3299.93|3299.93|3309.47|3309.47|3309.47|3309.47|3299.65|3299.65|0
1590157200000|2020-05-22 14:20:00|3309.12|3309.12|3312.07|3312.07|3315.36|3315.36|3308.75|3308.75|0
1590157500000|2020-05-22 14:25:00|3312.25|3312.25|3318.96|3318.96|3320.05|3320.05|3310.17|3310.17|0
1590157800000|2020-05-22 14:30:00|3319.16|3319.16|3325.31|3325.31|3325.31|3325.31|3316.58|3316.58|0
1590158100000|2020-05-22 14:35:00|3325.14|3325.14|3323.68|3323.68|3325.92|3325.92|3321.28|3321.28|0
1590158400000|2020-05-22 14:40:00|3323.88|3323.88|3318.7|3318.7|3326.22|3326.22|3318.67|3318.67|0
1590158700000|2020-05-22 14:45:00|3318.31|3318.31|3313.04|3313.04|3320.55|3320.55|3313.04|3313.04|0
1590159000000|2020-05-22 14:50:00|3312.96|3312.96|3312.02|3312.02|3313.44|3313.44|3308.54|3308.54|0
1590159300000|2020-05-22 14:55:00|3311.63|3311.63|3313.72|3313.72|3315.64|3315.64|3308.81|3308.81|0
1590159600000|2020-05-22 15:00:00|3314.09|3314.09|3314.37|3314.37|3318.94|3318.94|3312.15|3312.15|0
1590159900000|2020-05-22 15:05:00|3314.29|3314.29|3317.72|3317.72|3318.16|3318.16|3314.29|3314.29|0
1590160200000|2020-05-22 15:10:00|3316.99|3316.99|3312.33|3312.33|3317.62|3317.62|3311.94|3311.94|0
1590160500000|2020-05-22 15:15:00|3312.72|3312.72|3318.12|3318.12|3318.61|3318.61|3312.72|3312.72|0
1590160800000|2020-05-22 15:20:00|3317.93|3317.93|3316.89|3316.89|3318.12|3318.12|3312.86|3312.86|0
1590161100000|2020-05-22 15:25:00|3316.6|3316.6|3317.6|3317.6|3320.86|3320.86|3315.15|3315.15|0
1590477300000|2020-05-26 07:15:00|3422.38|3422.38|3441.02|3441.02|3442.25|3442.25|3418.03|3418.03|0
1590477600000|2020-05-26 07:20:00|3441.75|3441.75|3442.22|3442.22|3448.93|3448.93|3440.71|3440.71|0
1590477900000|2020-05-26 07:25:00|3442.6|3442.6|3427.83|3427.83|3444.39|3444.39|3427.11|3427.11|0
1590478200000|2020-05-26 07:30:00|3426.66|3426.66|3424.76|3424.76|3438.11|3438.11|3424.56|3424.56|0
1590478500000|2020-05-26 07:35:00|3424.58|3424.58|3422.37|3422.37|3429.86|3429.86|3421.2|3421.2|0
1590478800000|2020-05-26 07:40:00|3422.28|3422.28|3430.79|3430.79|3431.45|3431.45|3416.39|3416.39|0
1590479100000|2020-05-26 07:45:00|3429.34|3429.34|3428.29|3428.29|3429.46|3429.46|3422.83|3422.83|0
1590479400000|2020-05-26 07:50:00|3428.37|3428.37|3424.98|3424.98|3432.08|3432.08|3424.79|3424.79|0
1590479700000|2020-05-26 07:55:00|3425.33|3425.33|3436.28|3436.28|3437.11|3437.11|3425.33|3425.33|0
1590480000000|2020-05-26 08:00:00|3434.34|3434.34|3435.59|3435.59|3437.97|3437.97|3431.53|3431.53|0
1590480300000|2020-05-26 08:05:00|3434.87|3434.87|3438.89|3438.89|3440.76|3440.76|3434.87|3434.87|0
1590480600000|2020-05-26 08:10:00|3438.5|3438.5|3442.55|3442.55|3445.28|3445.28|3438.5|3438.5|0
1590480900000|2020-05-26 08:15:00|3441.58|3441.58|3443.07|3443.07|3446.32|3446.32|3440.84|3440.84|0
1590481200000|2020-05-26 08:20:00|3443.79|3443.79|3445.23|3445.23|3445.57|3445.57|3441.26|3441.26|0
1590481500000|2020-05-26 08:25:00|3446.01|3446.01|3449.86|3449.86|3451.2|3451.2|3444.77|3444.77|0
1590481800000|2020-05-26 08:30:00|3449.69|3449.69|3447.03|3447.03|3451.99|3451.99|3445.61|3445.61|0
1590482100000|2020-05-26 08:35:00|3446.64|3446.64|3438.89|3438.89|3447.7|3447.7|3438.89|3438.89|0
1590482400000|2020-05-26 08:40:00|3439.07|3439.07|3434.3|3434.3|3440.38|3440.38|3432.66|3432.66|0
1590482700000|2020-05-26 08:45:00|3434.41|3434.41|3427.93|3427.93|3437.27|3437.27|3427.93|3427.93|0
1590483000000|2020-05-26 08:50:00|3427.73|3427.73|3435.83|3435.83|3437.33|3437.33|3427.73|3427.73|0
1590483300000|2020-05-26 08:55:00|3435.98|3435.98|3440.38|3440.38|3440.38|3440.38|3434.34|3434.34|0
1590483600000|2020-05-26 09:00:00|3441.11|3441.11|3442.93|3442.93|3447.12|3447.12|3440.64|3440.64|0
1590483900000|2020-05-26 09:05:00|3443.2|3443.2|3446.05|3446.05|3446.61|3446.61|3442.25|3442.25|0
1590484200000|2020-05-26 09:10:00|3445.88|3445.88|3452.67|3452.67|3452.85|3452.85|3445.83|3445.83|0
1590484500000|2020-05-26 09:15:00|3452.76|3452.76|3454.58|3454.58|3456.53|3456.53|3452.22|3452.22|0
1590484800000|2020-05-26 09:20:00|3454.85|3454.85|3454.16|3454.16|3455.19|3455.19|3452.08|3452.08|0
1590485100000|2020-05-26 09:25:00|3454.34|3454.34|3458.07|3458.07|3458.07|3458.07|3453.33|3453.33|0
1590485400000|2020-05-26 09:30:00|3457.72|3457.72|3458.91|3458.91|3458.91|3458.91|3452.78|3452.78|0
1590485700000|2020-05-26 09:35:00|3459.49|3459.49|3458.87|3458.87|3462.19|3462.19|3456.5|3456.5|0
1590486000000|2020-05-26 09:40:00|3458.75|3458.75|3459.06|3459.06|3461.69|3461.69|3456.82|3456.82|0
1590486300000|2020-05-26 09:45:00|3458.33|3458.33|3459.33|3459.33|3459.97|3459.97|3456.41|3456.41|0
1590486600000|2020-05-26 09:50:00|3459.24|3459.24|3462.4|3462.4|3462.4|3462.4|3458.24|3458.24|0
1590486900000|2020-05-26 09:55:00|3462.28|3462.28|3464.22|3464.22|3466.88|3466.88|3461.49|3461.49|0
1590487200000|2020-05-26 10:00:00|3464.81|3464.81|3464.5|3464.5|3472.7|3472.7|3463.93|3463.93|0
1590487500000|2020-05-26 10:05:00|3464.32|3464.32|3464.61|3464.61|3468.94|3468.94|3463.61|3463.61|0
1590487800000|2020-05-26 10:10:00|3465.39|3465.39|3457.34|3457.34|3465.62|3465.62|3457.34|3457.34|0
1590488100000|2020-05-26 10:15:00|3457.53|3457.53|3464.39|3464.39|3469.9|3469.9|3457.53|3457.53|0
1590488400000|2020-05-26 10:20:00|3463.67|3463.67|3463.02|3463.02|3464.68|3464.68|3457.99|3457.99|0
1590488700000|2020-05-26 10:25:00|3462.83|3462.83|3465.85|3465.85|3466.27|3466.27|3460.92|3460.92|0
1590489000000|2020-05-26 10:30:00|3466.57|3466.57|3473.19|3473.19|3474.47|3474.47|3466.53|3466.53|0
1590489300000|2020-05-26 10:35:00|3473.02|3473.02|3463.28|3463.28|3473.75|3473.75|3461.33|3461.33|0
1590489600000|2020-05-26 10:40:00|3462.55|3462.55|3456.88|3456.88|3462.55|3462.55|3456.16|3456.16|0
1590489900000|2020-05-26 10:45:00|3457.66|3457.66|3462|3462|3462.51|3462.51|3456.43|3456.43|0
1590490200000|2020-05-26 10:50:00|3461.82|3461.82|3448.17|3448.17|3462.37|3462.37|3448.06|3448.06|0
1590490500000|2020-05-26 10:55:00|3448.9|3448.9|3449.83|3449.83|3453.7|3453.7|3447.29|3447.29|0
1590490800000|2020-05-26 11:00:00|3449.57|3449.57|3450.87|3450.87|3452.63|3452.63|3445.3|3445.3|0
1590491100000|2020-05-26 11:05:00|3449.42|3449.42|3452.28|3452.28|3452.92|3452.92|3445.99|3445.99|0
1590491400000|2020-05-26 11:10:00|3452.67|3452.67|3453.86|3453.86|3456.67|3456.67|3452.09|3452.09|0
1590491700000|2020-05-26 11:15:00|3453.51|3453.51|3454.55|3454.55|3454.9|3454.9|3450.38|3450.38|0
1590492000000|2020-05-26 11:20:00|3454.94|3454.94|3450.59|3450.59|3455.03|3455.03|3449.63|3449.63|0
1590492300000|2020-05-26 11:25:00|3450.5|3450.5|3445.13|3445.13|3450.6|3450.6|3444.26|3444.26|0
1590492600000|2020-05-26 11:30:00|3445.48|3445.48|3443.1|3443.1|3446.11|3446.11|3442.29|3442.29|0
1590492900000|2020-05-26 11:35:00|3443.82|3443.82|3450.96|3450.96|3450.96|3450.96|3443.08|3443.08|0
1590493200000|2020-05-26 11:40:00|3450.87|3450.87|3445.51|3445.51|3450.87|3450.87|3444.52|3444.52|0
1590493500000|2020-05-26 11:45:00|3446.23|3446.23|3444.86|3444.86|3447.78|3447.78|3444.86|3444.86|0
1590493800000|2020-05-26 11:50:00|3444.68|3444.68|3448.29|3448.29|3448.73|3448.73|3442.43|3442.43|0
1590494100000|2020-05-26 11:55:00|3448.09|3448.09|3448.68|3448.68|3449.61|3449.61|3446.97|3446.97|0
1590494400000|2020-05-26 12:00:00|3449.07|3449.07|3446.24|3446.24|3451.14|3451.14|3445.71|3445.71|0
1590494700000|2020-05-26 12:05:00|3446.33|3446.33|3449.6|3449.6|3449.6|3449.6|3445.81|3445.81|0
1590495000000|2020-05-26 12:10:00|3448.88|3448.88|3445.61|3445.61|3449.1|3449.1|3442.28|3442.28|0
1590495300000|2020-05-26 12:15:00|3446.39|3446.39|3447.61|3447.61|3448.24|3448.24|3446|3446|0
1590495600000|2020-05-26 12:20:00|3447.52|3447.52|3452.4|3452.4|3452.76|3452.76|3446.74|3446.74|0
1590495900000|2020-05-26 12:25:00|3452.6|3452.6|3450.44|3450.44|3453.61|3453.61|3448.91|3448.91|0
1590496200000|2020-05-26 12:30:00|3450.6|3450.6|3455.26|3455.26|3455.31|3455.31|3448.81|3448.81|0
1590496500000|2020-05-26 12:35:00|3455.17|3455.17|3454.2|3454.2|3455.43|3455.43|3451.47|3451.47|0
1590496800000|2020-05-26 12:40:00|3453.81|3453.81|3455.05|3455.05|3455.43|3455.43|3453.49|3453.49|0
1590497100000|2020-05-26 12:45:00|3454.88|3454.88|3458.95|3458.95|3462.03|3462.03|3454.42|3454.42|0
1590497400000|2020-05-26 12:50:00|3459.68|3459.68|3463.46|3463.46|3464.19|3464.19|3459.68|3459.68|0
1590497700000|2020-05-26 12:55:00|3462.82|3462.82|3466.92|3466.92|3466.92|3466.92|3462.01|3462.01|0
1590498000000|2020-05-26 13:00:00|3466.73|3466.73|3466.69|3466.69|3471.58|3471.58|3464.53|3464.53|0
1590498300000|2020-05-26 13:05:00|3466.57|3466.57|3464.24|3464.24|3467.33|3467.33|3461.99|3461.99|0
1590498600000|2020-05-26 13:10:00|3464.96|3464.96|3466.79|3466.79|3468.79|3468.79|3464.03|3464.03|0
1590498900000|2020-05-26 13:15:00|3466.59|3466.59|3469.53|3469.53|3469.53|3469.53|3463.07|3463.07|0
1590499200000|2020-05-26 13:20:00|3470.25|3470.25|3466.97|3466.97|3470.25|3470.25|3462.59|3462.59|0
1590499500000|2020-05-26 13:25:00|3467.23|3467.23|3470.63|3470.63|3474|3474|3466.36|3466.36|0
1590499800000|2020-05-26 13:30:00|3470.05|3470.05|3472.65|3472.65|3472.65|3472.65|3466.15|3466.15|0
1590500100000|2020-05-26 13:35:00|3472.56|3472.56|3465.16|3465.16|3473.15|3473.15|3460.41|3460.41|0
1590500400000|2020-05-26 13:40:00|3464.44|3464.44|3470.42|3470.42|3473.93|3473.93|3462.73|3462.73|0
1590500700000|2020-05-26 13:45:00|3471.15|3471.15|3482.51|3482.51|3482.98|3482.98|3471.15|3471.15|0
1590501000000|2020-05-26 13:50:00|3482.69|3482.69|3478.12|3478.12|3483.64|3483.64|3477.04|3477.04|0
1590501300000|2020-05-26 13:55:00|3478.03|3478.03|3490.12|3490.12|3490.12|3490.12|3477.05|3477.05|0
1590501600000|2020-05-26 14:00:00|3489.53|3489.53|3484.74|3484.74|3491.52|3491.52|3481.49|3481.49|0
1590501900000|2020-05-26 14:05:00|3484.55|3484.55|3479.03|3479.03|3485.3|3485.3|3476.2|3476.2|0
1590502200000|2020-05-26 14:10:00|3479.48|3479.48|3477.29|3477.29|3480.69|3480.69|3476.72|3476.72|0
1590502500000|2020-05-26 14:15:00|3477.11|3477.11|3478.73|3478.73|3481.14|3481.14|3476.53|3476.53|0
1590502800000|2020-05-26 14:20:00|3478.54|3478.54|3471.02|3471.02|3479.35|3479.35|3470.88|3470.88|0
1590503100000|2020-05-26 14:25:00|3471.21|3471.21|3477.11|3477.11|3477.19|3477.19|3470.62|3470.62|0
1590503400000|2020-05-26 14:30:00|3477.37|3477.37|3474.2|3474.2|3478.95|3478.95|3473.81|3473.81|0
1590503700000|2020-05-26 14:35:00|3474.01|3474.01|3477.42|3477.42|3478.15|3478.15|3472.83|3472.83|0
1590504000000|2020-05-26 14:40:00|3477.03|3477.03|3474.75|3474.75|3479.45|3479.45|3472.24|3472.24|0
1590504300000|2020-05-26 14:45:00|3474.49|3474.49|3472.69|3472.69|3477.4|3477.4|3472.46|3472.46|0
1590504600000|2020-05-26 14:50:00|3472.87|3472.87|3472.54|3472.54|3476.93|3476.93|3470.85|3470.85|0
1590504900000|2020-05-26 14:55:00|3472.46|3472.46|3475.08|3475.08|3478.42|3478.42|3472.11|3472.11|0
1590505200000|2020-05-26 15:00:00|3474.99|3474.99|3482.41|3482.41|3483.36|3483.36|3474.99|3474.99|0
1590505500000|2020-05-26 15:05:00|3482.32|3482.32|3478.63|3478.63|3484.13|3484.13|3477.96|3477.96|0
1590505800000|2020-05-26 15:10:00|3478.17|3478.17|3480.73|3480.73|3483.34|3483.34|3477.13|3477.13|0
1590506100000|2020-05-26 15:15:00|3480.91|3480.91|3478.08|3478.08|3482.15|3482.15|3475.51|3475.51|0
1590506400000|2020-05-26 15:20:00|3478.25|3478.25|3478.71|3478.71|3480.39|3480.39|3476|3476|0
1590506700000|2020-05-26 15:25:00|3478.63|3478.63|3476.29|3476.29|3480.35|3480.35|3470.85|3470.85|0
1590563700000|2020-05-27 07:15:00|3518.85|3518.85|3500.5|3500.5|3520.98|3520.98|3496.76|3496.76|0
1590564000000|2020-05-27 07:20:00|3499.72|3499.72|3494.32|3494.32|3503.09|3503.09|3494.32|3494.32|0
1590564300000|2020-05-27 07:25:00|3493.6|3493.6|3507.57|3507.57|3509|3509|3492.58|3492.58|0
1590564600000|2020-05-27 07:30:00|3507.18|3507.18|3506.41|3506.41|3516.76|3516.76|3505.03|3505.03|0
1590564900000|2020-05-27 07:35:00|3506.45|3506.45|3512.86|3512.86|3515.7|3515.7|3501.84|3501.84|0
1590565200000|2020-05-27 07:40:00|3513.05|3513.05|3514.64|3514.64|3518.44|3518.44|3506.11|3506.11|0
1590565500000|2020-05-27 07:45:00|3514.81|3514.81|3509.71|3509.71|3517.38|3517.38|3509.71|3509.71|0
1590565800000|2020-05-27 07:50:00|3509.54|3509.54|3508.77|3508.77|3515.56|3515.56|3507.63|3507.63|0
1590566100000|2020-05-27 07:55:00|3510.22|3510.22|3510.93|3510.93|3511.94|3511.94|3505.95|3505.95|0
1590566400000|2020-05-27 08:00:00|3510.32|3510.32|3527.75|3527.75|3527.75|3527.75|3510.11|3510.11|0
1590566700000|2020-05-27 08:05:00|3527.95|3527.95|3527.58|3527.58|3534.41|3534.41|3526.86|3526.86|0
1590567000000|2020-05-27 08:10:00|3527.49|3527.49|3522.8|3522.8|3527.49|3527.49|3521.31|3521.31|0
1590567300000|2020-05-27 08:15:00|3523.39|3523.39|3527.3|3527.3|3531.5|3531.5|3522.99|3522.99|0
1590567600000|2020-05-27 08:20:00|3527.38|3527.38|3521.68|3521.68|3530.26|3530.26|3521.29|3521.29|0
1590567900000|2020-05-27 08:25:00|3520.96|3520.96|3517.31|3517.31|3520.96|3520.96|3515.36|3515.36|0
1590568200000|2020-05-27 08:30:00|3517.12|3517.12|3527.65|3527.65|3530.32|3530.32|3517.12|3517.12|0
1590568500000|2020-05-27 08:35:00|3528.23|3528.23|3530.13|3530.13|3535.36|3535.36|3526.99|3526.99|0
1590568800000|2020-05-27 08:40:00|3529.79|3529.79|3536.94|3536.94|3538.71|3538.71|3528.73|3528.73|0
1590569100000|2020-05-27 08:45:00|3536.68|3536.68|3527.96|3527.96|3536.94|3536.94|3527.39|3527.39|0
1590569400000|2020-05-27 08:50:00|3527.57|3527.57|3533.28|3533.28|3533.28|3533.28|3523.21|3523.21|0
1590569700000|2020-05-27 08:55:00|3533.51|3533.51|3528.35|3528.35|3534.86|3534.86|3524.43|3524.43|0
1590570000000|2020-05-27 09:00:00|3528.19|3528.19|3522.26|3522.26|3528.19|3528.19|3520.31|3520.31|0
1590570300000|2020-05-27 09:05:00|3522.18|3522.18|3523.98|3523.98|3525.24|3525.24|3518.23|3518.23|0
1590570600000|2020-05-27 09:10:00|3524.21|3524.21|3526.54|3526.54|3529.2|3529.2|3521.04|3521.04|0
1590570900000|2020-05-27 09:15:00|3526.66|3526.66|3530.08|3530.08|3531.23|3531.23|3526.32|3526.32|0
1590571200000|2020-05-27 09:20:00|3529.3|3529.3|3524.79|3524.79|3531.02|3531.02|3524.59|3524.59|0
1590571500000|2020-05-27 09:25:00|3525.51|3525.51|3525.33|3525.33|3528|3528|3522.59|3522.59|0
1590571800000|2020-05-27 09:30:00|3526.06|3526.06|3522.18|3522.18|3530.79|3530.79|3522.18|3522.18|0
1590572100000|2020-05-27 09:35:00|3520.73|3520.73|3531.57|3531.57|3531.96|3531.96|3520.41|3520.41|0
1590572400000|2020-05-27 09:40:00|3530.85|3530.85|3532.03|3532.03|3535.64|3535.64|3530.14|3530.14|0
1590572700000|2020-05-27 09:45:00|3532.42|3532.42|3535.85|3535.85|3536.86|3536.86|3531.45|3531.45|0
1590573000000|2020-05-27 09:50:00|3535.94|3535.94|3533.43|3533.43|3537.39|3537.39|3531.84|3531.84|0
1590573300000|2020-05-27 09:55:00|3534.15|3534.15|3536.52|3536.52|3539.83|3539.83|3534.15|3534.15|0
1590573600000|2020-05-27 10:00:00|3535.74|3535.74|3535.45|3535.45|3536.89|3536.89|3529.32|3529.32|0
1590573900000|2020-05-27 10:05:00|3535.08|3535.08|3532.35|3532.35|3535.83|3535.83|3531.41|3531.41|0
1590574200000|2020-05-27 10:10:00|3532.7|3532.7|3540.92|3540.92|3541.73|3541.73|3531.71|3531.71|0
1590574500000|2020-05-27 10:15:00|3540.53|3540.53|3544.25|3544.25|3547.7|3547.7|3540.53|3540.53|0
1590574800000|2020-05-27 10:20:00|3544.45|3544.45|3544.71|3544.71|3549.15|3549.15|3542.63|3542.63|0
1590575100000|2020-05-27 10:25:00|3544.32|3544.32|3553.47|3553.47|3553.47|3553.47|3543.16|3543.16|0
1590575400000|2020-05-27 10:30:00|3553.28|3553.28|3552.52|3552.52|3554.43|3554.43|3551.42|3551.42|0
1590575700000|2020-05-27 10:35:00|3552.59|3552.59|3562.85|3562.85|3563.13|3563.13|3552.59|3552.59|0
1590576000000|2020-05-27 10:40:00|3562.15|3562.15|3578.5|3578.5|3578.5|3578.5|3556.67|3556.67|0
1590576300000|2020-05-27 10:45:00|3579.23|3579.23|3573.81|3573.81|3579.57|3579.57|3556.04|3556.04|0
1590576600000|2020-05-27 10:50:00|3572.25|3572.25|3571.64|3571.64|3576.62|3576.62|3557.97|3557.97|0
1590576900000|2020-05-27 10:55:00|3572.08|3572.08|3581.03|3581.03|3581.68|3581.68|3571.09|3571.09|0
1590577200000|2020-05-27 11:00:00|3580.42|3580.42|3598.56|3598.56|3599.29|3599.29|3573.54|3573.54|0
1590577500000|2020-05-27 11:05:00|3598.79|3598.79|3588.1|3588.1|3598.79|3598.79|3582.61|3582.61|0
1590577800000|2020-05-27 11:10:00|3588.49|3588.49|3591.24|3591.24|3593.15|3593.15|3587.74|3587.74|0
1590578100000|2020-05-27 11:15:00|3592.5|3592.5|3592.92|3592.92|3598.71|3598.71|3588.78|3588.78|0
1590578400000|2020-05-27 11:20:00|3593.27|3593.27|3601.73|3601.73|3602.05|3602.05|3592.88|3592.88|0
1590578700000|2020-05-27 11:25:00|3601.51|3601.51|3592.25|3592.25|3602.19|3602.19|3588.78|3588.78|0
1590579000000|2020-05-27 11:30:00|3592.34|3592.34|3577.62|3577.62|3592.91|3592.91|3577.62|3577.62|0
1590579300000|2020-05-27 11:35:00|3577.04|3577.04|3578.74|3578.74|3580.84|3580.84|3576.75|3576.75|0
1590579600000|2020-05-27 11:40:00|3578.56|3578.56|3581.62|3581.62|3583.97|3583.97|3577.12|3577.12|0
1590579900000|2020-05-27 11:45:00|3580.06|3580.06|3581.37|3581.37|3587.48|3587.48|3580.06|3580.06|0
1590580200000|2020-05-27 11:50:00|3582.15|3582.15|3583.58|3583.58|3587.39|3587.39|3582.15|3582.15|0
1590580500000|2020-05-27 11:55:00|3584.36|3584.36|3580.2|3580.2|3584.83|3584.83|3580.2|3580.2|0
1590580800000|2020-05-27 12:00:00|3579.81|3579.81|3585.72|3585.72|3585.72|3585.72|3579.6|3579.6|0
1590581100000|2020-05-27 12:05:00|3585.52|3585.52|3595.44|3595.44|3595.81|3595.81|3584.96|3584.96|0
1590581400000|2020-05-27 12:10:00|3594.86|3594.86|3592.72|3592.72|3594.86|3594.86|3589.73|3589.73|0
1590581700000|2020-05-27 12:15:00|3592.13|3592.13|3588.88|3588.88|3593.75|3593.75|3588.5|3588.5|0
1590582000000|2020-05-27 12:20:00|3590.32|3590.32|3589.66|3589.66|3592.75|3592.75|3587.14|3587.14|0
1590582300000|2020-05-27 12:25:00|3589.85|3589.85|3590.34|3590.34|3591.81|3591.81|3588.59|3588.59|0
1590582600000|2020-05-27 12:30:00|3591.06|3591.06|3590.59|3590.59|3596.56|3596.56|3587.81|3587.81|0
1590582900000|2020-05-27 12:35:00|3590|3590|3588.12|3588.12|3590|3590|3584.77|3584.77|0
1590583200000|2020-05-27 12:40:00|3588.07|3588.07|3593|3593|3593|3593|3588.07|3588.07|0
1590583500000|2020-05-27 12:45:00|3593.39|3593.39|3592.59|3592.59|3594.21|3594.21|3591.43|3591.43|0
1590583800000|2020-05-27 12:50:00|3592.5|3592.5|3581.69|3581.69|3593.22|3593.22|3581|3581|0
1590584100000|2020-05-27 12:55:00|3581.34|3581.34|3576.02|3576.02|3581.54|3581.54|3573.79|3573.79|0
1590584400000|2020-05-27 13:00:00|3575.91|3575.91|3578.76|3578.76|3581.54|3581.54|3574.65|3574.65|0
1590584700000|2020-05-27 13:05:00|3579.22|3579.22|3577.81|3577.81|3580.83|3580.83|3577.81|3577.81|0
1590585000000|2020-05-27 13:10:00|3578|3578|3577.42|3577.42|3580.92|3580.92|3577.42|3577.42|0
1590585300000|2020-05-27 13:15:00|3577.6|3577.6|3573.96|3573.96|3582.22|3582.22|3573.96|3573.96|0
1590585600000|2020-05-27 13:20:00|3574.35|3574.35|3570.94|3570.94|3574.94|3574.94|3570.94|3570.94|0
1590585900000|2020-05-27 13:25:00|3571.72|3571.72|3571.86|3571.86|3573.89|3573.89|3567.58|3567.58|0
1590586200000|2020-05-27 13:30:00|3572.11|3572.11|3577.06|3577.06|3580.44|3580.44|3571.91|3571.91|0
1590586500000|2020-05-27 13:35:00|3577.84|3577.84|3553.45|3553.45|3578.79|3578.79|3552.47|3552.47|0
1590586800000|2020-05-27 13:40:00|3552.72|3552.72|3551.5|3551.5|3554.2|3554.2|3546.42|3546.42|0
1590587100000|2020-05-27 13:45:00|3551.15|3551.15|3535.88|3535.88|3551.95|3551.95|3534.6|3534.6|0
1590587400000|2020-05-27 13:50:00|3535.15|3535.15|3525.72|3525.72|3537.8|3537.8|3525.72|3525.72|0
1590587700000|2020-05-27 13:55:00|3526.5|3526.5|3531.81|3531.81|3531.81|3531.81|3525.92|3525.92|0
1590588000000|2020-05-27 14:00:00|3532.53|3532.53|3533.97|3533.97|3538.8|3538.8|3530.5|3530.5|0
1590588300000|2020-05-27 14:05:00|3534.69|3534.69|3543.15|3543.15|3543.27|3543.27|3534.69|3534.69|0
1590588600000|2020-05-27 14:10:00|3543.54|3543.54|3548.78|3548.78|3554.22|3554.22|3543.54|3543.54|0
1590588900000|2020-05-27 14:15:00|3549.17|3549.17|3555.58|3555.58|3556.67|3556.67|3549.17|3549.17|0
1590589200000|2020-05-27 14:20:00|3556.17|3556.17|3545.05|3545.05|3556.75|3556.75|3539.99|3539.99|0
1590589500000|2020-05-27 14:25:00|3544.32|3544.32|3541.36|3541.36|3551.94|3551.94|3539.2|3539.2|0
1590589800000|2020-05-27 14:30:00|3542.53|3542.53|3537.33|3537.33|3544.54|3544.54|3536.13|3536.13|0
1590590100000|2020-05-27 14:35:00|3537.14|3537.14|3522.38|3522.38|3537.56|3537.56|3519.9|3519.9|0
1590590400000|2020-05-27 14:40:00|3522.19|3522.19|3517.65|3517.65|3523.94|3523.94|3510.97|3510.97|0
1590590700000|2020-05-27 14:45:00|3517.74|3517.74|3506.81|3506.81|3518.52|3518.52|3506.42|3506.42|0
1590591000000|2020-05-27 14:50:00|3506.72|3506.72|3513.43|3513.43|3514.57|3514.57|3501.03|3501.03|0
1590591300000|2020-05-27 14:55:00|3514.01|3514.01|3522.36|3522.36|3524.06|3524.06|3511.4|3511.4|0
1590591600000|2020-05-27 15:00:00|3522.75|3522.75|3535.45|3535.45|3540.01|3540.01|3519.68|3519.68|0
1590591900000|2020-05-27 15:05:00|3535.63|3535.63|3529.83|3529.83|3539.19|3539.19|3528.34|3528.34|0
1590592200000|2020-05-27 15:10:00|3529.66|3529.66|3529.06|3529.06|3531.79|3531.79|3525.85|3525.85|0
1590592500000|2020-05-27 15:15:00|3529.78|3529.78|3527.8|3527.8|3530.06|3530.06|3523.78|3523.78|0
1590592800000|2020-05-27 15:20:00|3528|3528|3521.12|3521.12|3529.91|3529.91|3521.1|3521.1|0
1590593100000|2020-05-27 15:25:00|3521.9|3521.9|3523.33|3523.33|3529.9|3529.9|3519.59|3519.59|0
1590650100000|2020-05-28 07:15:00|3509.94|3509.94|3502.29|3502.29|3510.05|3510.05|3494.98|3494.98|0
1590650400000|2020-05-28 07:20:00|3501.76|3501.76|3498.18|3498.18|3502.91|3502.91|3494.84|3494.84|0
1590650700000|2020-05-28 07:25:00|3498.36|3498.36|3494.31|3494.31|3499.21|3499.21|3489.99|3489.99|0
1590651000000|2020-05-28 07:30:00|3496.14|3496.14|3509.23|3509.23|3509.23|3509.23|3495.81|3495.81|0
1590651300000|2020-05-28 07:35:00|3509.32|3509.32|3512.88|3512.88|3518.09|3518.09|3503.88|3503.88|0
1590651600000|2020-05-28 07:40:00|3513.76|3513.76|3512.03|3512.03|3517.27|3517.27|3509.54|3509.54|0
1590651900000|2020-05-28 07:45:00|3512.34|3512.34|3524.5|3524.5|3524.5|3524.5|3512.34|3512.34|0
1590652200000|2020-05-28 07:50:00|3524.16|3524.16|3517.84|3517.84|3524.16|3524.16|3515.97|3515.97|0
1590652500000|2020-05-28 07:55:00|3519.4|3519.4|3525.07|3525.07|3525.38|3525.38|3517.86|3517.86|0
1590652800000|2020-05-28 08:00:00|3525.46|3525.46|3526.12|3526.12|3531.37|3531.37|3522|3522|0
1590653100000|2020-05-28 08:05:00|3526.31|3526.31|3523.34|3523.34|3526.7|3526.7|3520.2|3520.2|0
1590653400000|2020-05-28 08:10:00|3521.9|3521.9|3526.14|3526.14|3526.52|3526.52|3519.99|3519.99|0
1590653700000|2020-05-28 08:15:00|3526.33|3526.33|3523.34|3523.34|3527.96|3527.96|3523.34|3523.34|0
1590654000000|2020-05-28 08:20:00|3523.14|3523.14|3525.84|3525.84|3527.86|3527.86|3519.77|3519.77|0
1590654300000|2020-05-28 08:25:00|3526.16|3526.16|3524.14|3524.14|3526.57|3526.57|3523.66|3523.66|0
1590654600000|2020-05-28 08:30:00|3524.23|3524.23|3517.39|3517.39|3524.48|3524.48|3515.05|3515.05|0
1590654900000|2020-05-28 08:35:00|3517.48|3517.48|3521.21|3521.21|3521.79|3521.79|3516.65|3516.65|0
1590655200000|2020-05-28 08:40:00|3520.23|3520.23|3528.52|3528.52|3531.24|3531.24|3518.85|3518.85|0
1590655500000|2020-05-28 08:45:00|3527.79|3527.79|3526.09|3526.09|3534.17|3534.17|3524.84|3524.84|0
1590655800000|2020-05-28 08:50:00|3525.5|3525.5|3523.31|3523.31|3527.67|3527.67|3518.59|3518.59|0
1590656100000|2020-05-28 08:55:00|3522.59|3522.59|3524.35|3524.35|3527.76|3527.76|3522.59|3522.59|0
1590656400000|2020-05-28 09:00:00|3524.74|3524.74|3522.12|3522.12|3526.71|3526.71|3520.08|3520.08|0
1590656700000|2020-05-28 09:05:00|3521.4|3521.4|3516.9|3516.9|3522.35|3522.35|3515.18|3515.18|0
1590657000000|2020-05-28 09:10:00|3517.62|3517.62|3520.95|3520.95|3521.76|3521.76|3517.62|3517.62|0
1590657300000|2020-05-28 09:15:00|3521.13|3521.13|3518.04|3518.04|3521.39|3521.39|3516.22|3516.22|0
1590657600000|2020-05-28 09:20:00|3518.43|3518.43|3520.37|3520.37|3523.44|3523.44|3517.21|3517.21|0
1590657900000|2020-05-28 09:25:00|3519.4|3519.4|3514.16|3514.16|3521.04|3521.04|3514.16|3514.16|0
1590658200000|2020-05-28 09:30:00|3514.25|3514.25|3513.64|3513.64|3518.77|3518.77|3510.97|3510.97|0
1590658500000|2020-05-28 09:35:00|3512.48|3512.48|3519.59|3519.59|3519.59|3519.59|3511.96|3511.96|0
1590658800000|2020-05-28 09:40:00|3519.98|3519.98|3518.01|3518.01|3520.06|3520.06|3515.27|3515.27|0
1590659100000|2020-05-28 09:45:00|3517.82|3517.82|3517.75|3517.75|3518.39|3518.39|3514.77|3514.77|0
1590659400000|2020-05-28 09:50:00|3517.02|3517.02|3506.78|3506.78|3517.02|3517.02|3504.47|3504.47|0
1590659700000|2020-05-28 09:55:00|3507.04|3507.04|3504.43|3504.43|3511.54|3511.54|3502.9|3502.9|0
1590660000000|2020-05-28 10:00:00|3504.35|3504.35|3503.04|3503.04|3507.35|3507.35|3501.15|3501.15|0
1590660300000|2020-05-28 10:05:00|3502.85|3502.85|3494.73|3494.73|3503.41|3503.41|3493.21|3493.21|0
1590660600000|2020-05-28 10:10:00|3495.12|3495.12|3483.25|3483.25|3496.12|3496.12|3479.42|3479.42|0
1590660900000|2020-05-28 10:15:00|3484.23|3484.23|3488.25|3488.25|3489.8|3489.8|3478.45|3478.45|0
1590661200000|2020-05-28 10:20:00|3488.42|3488.42|3500.18|3500.18|3506.22|3506.22|3487.6|3487.6|0
1590661500000|2020-05-28 10:25:00|3500.24|3500.24|3496.96|3496.96|3502.11|3502.11|3496.11|3496.11|0
1590661800000|2020-05-28 10:30:00|3497.05|3497.05|3504.77|3504.77|3506.1|3506.1|3497.05|3497.05|0
1590662100000|2020-05-28 10:35:00|3503.8|3503.8|3505.97|3505.97|3506.16|3506.16|3502.14|3502.14|0
1590662400000|2020-05-28 10:40:00|3507.14|3507.14|3512.56|3512.56|3513.11|3513.11|3507.14|3507.14|0
1590662700000|2020-05-28 10:45:00|3512.73|3512.73|3513.03|3513.03|3516.72|3516.72|3512.64|3512.64|0
1590663000000|2020-05-28 10:50:00|3512.95|3512.95|3516.4|3516.4|3524.11|3524.11|3512.68|3512.68|0
1590663300000|2020-05-28 10:55:00|3516.01|3516.01|3518.18|3518.18|3519.56|3519.56|3512.67|3512.67|0
1590663600000|2020-05-28 11:00:00|3518.76|3518.76|3511.88|3511.88|3521.37|3521.37|3509.76|3509.76|0
1590663900000|2020-05-28 11:05:00|3512.32|3512.32|3519.6|3519.6|3523.06|3523.06|3512.32|3512.32|0
1590664200000|2020-05-28 11:10:00|3519.41|3519.41|3517.05|3517.05|3520.38|3520.38|3517.05|3517.05|0
1590664500000|2020-05-28 11:15:00|3516.89|3516.89|3516.13|3516.13|3517.29|3517.29|3513.49|3513.49|0
1590664800000|2020-05-28 11:20:00|3516.76|3516.76|3515.71|3515.71|3522.97|3522.97|3515.55|3515.55|0
1590665100000|2020-05-28 11:25:00|3514.98|3514.98|3517.19|3517.19|3519.22|3519.22|3514.98|3514.98|0
1590665400000|2020-05-28 11:30:00|3516.87|3516.87|3518.66|3518.66|3519.25|3519.25|3514.8|3514.8|0
1590665700000|2020-05-28 11:35:00|3518.82|3518.82|3516.95|3516.95|3519.3|3519.3|3516.56|3516.56|0
1590666000000|2020-05-28 11:40:00|3517.68|3517.68|3517.53|3517.53|3521.11|3521.11|3516.11|3516.11|0
1590666300000|2020-05-28 11:45:00|3517.72|3517.72|3515.19|3515.19|3518.36|3518.36|3514.78|3514.78|0
1590666600000|2020-05-28 11:50:00|3515.1|3515.1|3514.63|3514.63|3515.61|3515.61|3512.43|3512.43|0
1590666900000|2020-05-28 11:55:00|3513.91|3513.91|3517.23|3517.23|3517.99|3517.99|3513.91|3513.91|0
1590667200000|2020-05-28 12:00:00|3517.07|3517.07|3513.78|3513.78|3518.25|3518.25|3513.46|3513.46|0
1590667500000|2020-05-28 12:05:00|3513.91|3513.91|3509.24|3509.24|3517.53|3517.53|3506.96|3506.96|0
1590667800000|2020-05-28 12:10:00|3509.15|3509.15|3511.94|3511.94|3514.86|3514.86|3506.84|3506.84|0
1590668100000|2020-05-28 12:15:00|3511.81|3511.81|3512.78|3512.78|3515.08|3515.08|3511.25|3511.25|0
1590668400000|2020-05-28 12:20:00|3513.13|3513.13|3510.41|3510.41|3514.66|3514.66|3510.41|3510.41|0
1590668700000|2020-05-28 12:25:00|3510.02|3510.02|3512.32|3512.32|3512.81|3512.81|3509.51|3509.51|0
1590669000000|2020-05-28 12:30:00|3512.27|3512.27|3514.09|3514.09|3514.09|3514.09|3511.3|3511.3|0
1590669300000|2020-05-28 12:35:00|3514|3514|3509.98|3509.98|3514|3514|3509.98|3509.98|0
1590669600000|2020-05-28 12:40:00|3510.33|3510.33|3514.13|3514.13|3514.13|3514.13|3510.03|3510.03|0
1590669900000|2020-05-28 12:45:00|3514.52|3514.52|3515.22|3515.22|3516.93|3516.93|3513.97|3513.97|0
1590670200000|2020-05-28 12:50:00|3515.27|3515.27|3512.87|3512.87|3516.57|3516.57|3510.56|3510.56|0
1590670500000|2020-05-28 12:55:00|3512.71|3512.71|3509.46|3509.46|3515.29|3515.29|3508.84|3508.84|0
1590670800000|2020-05-28 13:00:00|3509.98|3509.98|3514.6|3514.6|3516.77|3516.77|3509.95|3509.95|0
1590671100000|2020-05-28 13:05:00|3514.69|3514.69|3513.57|3513.57|3519.3|3519.3|3513.57|3513.57|0
1590671400000|2020-05-28 13:10:00|3513.39|3513.39|3517.37|3517.37|3517.6|3517.6|3512.25|3512.25|0
1590671700000|2020-05-28 13:15:00|3516.98|3516.98|3516.76|3516.76|3518.61|3518.61|3513.81|3513.81|0
1590672000000|2020-05-28 13:20:00|3516.56|3516.56|3515.44|3515.44|3516.76|3516.76|3512.67|3512.67|0
1590672300000|2020-05-28 13:25:00|3514.72|3514.72|3507.08|3507.08|3515.16|3515.16|3507.08|3507.08|0
1590672600000|2020-05-28 13:30:00|3505.63|3505.63|3500.11|3500.11|3505.63|3505.63|3496.18|3496.18|0
1590672900000|2020-05-28 13:35:00|3500.31|3500.31|3494.15|3494.15|3502.55|3502.55|3490.44|3490.44|0
1590673200000|2020-05-28 13:40:00|3494.35|3494.35|3501.42|3501.42|3501.42|3501.42|3492.22|3492.22|0
1590673500000|2020-05-28 13:45:00|3501.51|3501.51|3499.63|3499.63|3501.51|3501.51|3494.9|3494.9|0
1590673800000|2020-05-28 13:50:00|3498.85|3498.85|3500.3|3500.3|3502.04|3502.04|3496.3|3496.3|0
1590674100000|2020-05-28 13:55:00|3500.38|3500.38|3507.66|3507.66|3508.47|3508.47|3498.14|3498.14|0
1590674400000|2020-05-28 14:00:00|3508.38|3508.38|3503.56|3503.56|3508.76|3508.76|3501.73|3501.73|0
1590674700000|2020-05-28 14:05:00|3503.64|3503.64|3504.98|3504.98|3510.02|3510.02|3501.18|3501.18|0
1590675000000|2020-05-28 14:10:00|3504.78|3504.78|3504.41|3504.41|3509.73|3509.73|3502.89|3502.89|0
1590675300000|2020-05-28 14:15:00|3505.05|3505.05|3507.28|3507.28|3507.67|3507.67|3501.78|3501.78|0
1590675600000|2020-05-28 14:20:00|3507.11|3507.11|3505.98|3505.98|3508.27|3508.27|3504.34|3504.34|0
1590675900000|2020-05-28 14:25:00|3505.73|3505.73|3507.37|3507.37|3509.62|3509.62|3505.24|3505.24|0
1590676200000|2020-05-28 14:30:00|3507.73|3507.73|3505.28|3505.28|3508.51|3508.51|3505.28|3505.28|0
1590676500000|2020-05-28 14:35:00|3505.47|3505.47|3506.17|3506.17|3509.16|3509.16|3504.82|3504.82|0
1590676800000|2020-05-28 14:40:00|3506.56|3506.56|3509.32|3509.32|3509.32|3509.32|3505.13|3505.13|0
1590677100000|2020-05-28 14:45:00|3510.76|3510.76|3510.27|3510.27|3512.39|3512.39|3505.75|3505.75|0
1590677400000|2020-05-28 14:50:00|3510.46|3510.46|3506.94|3506.94|3512.66|3512.66|3506.94|3506.94|0
1590677700000|2020-05-28 14:55:00|3506.68|3506.68|3500.91|3500.91|3507.01|3507.01|3500.83|3500.83|0
1590678000000|2020-05-28 15:00:00|3501.64|3501.64|3504.93|3504.93|3505.34|3505.34|3498.82|3498.82|0
1590678300000|2020-05-28 15:05:00|3505.13|3505.13|3499.66|3499.66|3505.13|3505.13|3498.97|3498.97|0
1590678600000|2020-05-28 15:10:00|3499.46|3499.46|3499.78|3499.78|3500.76|3500.76|3497.44|3497.44|0
1590678900000|2020-05-28 15:15:00|3499.56|3499.56|3494.62|3494.62|3501.89|3501.89|3494.53|3494.53|0
1590679200000|2020-05-28 15:20:00|3494.81|3494.81|3496.61|3496.61|3500.52|3500.52|3494.73|3494.73|0
1590679500000|2020-05-28 15:25:00|3496.45|3496.45|3507.26|3507.26|3507.28|3507.28|3495.18|3495.18|0
1590736500000|2020-05-29 07:15:00|3441.6|3441.6|3451.13|3451.13|3456.51|3456.51|3434.37|3434.37|0
1590736800000|2020-05-29 07:20:00|3450.54|3450.54|3457.52|3457.52|3460.29|3460.29|3448.21|3448.21|0
1590737100000|2020-05-29 07:25:00|3458.69|3458.69|3454.35|3454.35|3458.94|3458.94|3448.16|3448.16|0
1590737400000|2020-05-29 07:30:00|3454.79|3454.79|3456.55|3456.55|3458.82|3458.82|3450.46|3450.46|0
1590737700000|2020-05-29 07:35:00|3457.27|3457.27|3452.78|3452.78|3467.72|3467.72|3452.78|3452.78|0
1590738000000|2020-05-29 07:40:00|3452.34|3452.34|3449.95|3449.95|3452.34|3452.34|3442.93|3442.93|0
1590738300000|2020-05-29 07:45:00|3449.37|3449.37|3445.7|3445.7|3455.46|3455.46|3445.7|3445.7|0
1590738600000|2020-05-29 07:50:00|3446.48|3446.48|3444.85|3444.85|3447.82|3447.82|3442.3|3442.3|0
1590738900000|2020-05-29 07:55:00|3445.44|3445.44|3429.83|3429.83|3447|3447|3428.34|3428.34|0
1590739200000|2020-05-29 08:00:00|3430.55|3430.55|3421.4|3421.4|3433.9|3433.9|3421.4|3421.4|0
1590739500000|2020-05-29 08:05:00|3421.59|3421.59|3413.89|3413.89|3425.11|3425.11|3413.17|3413.17|0
1590739800000|2020-05-29 08:10:00|3414.28|3414.28|3422.21|3422.21|3426.38|3426.38|3412.73|3412.73|0
1590740100000|2020-05-29 08:15:00|3422.29|3422.29|3425.37|3425.37|3427.69|3427.69|3420.81|3420.81|0
1590740400000|2020-05-29 08:20:00|3427.54|3427.54|3428|3428|3432.53|3432.53|3424.11|3424.11|0
1590740700000|2020-05-29 08:25:00|3428.2|3428.2|3426.05|3426.05|3428.2|3428.2|3422.89|3422.89|0
1590741000000|2020-05-29 08:30:00|3425.74|3425.74|3417.67|3417.67|3426.21|3426.21|3416.55|3416.55|0
1590741300000|2020-05-29 08:35:00|3417.28|3417.28|3421.5|3421.5|3427.61|3427.61|3415.94|3415.94|0
1590741600000|2020-05-29 08:40:00|3421.3|3421.3|3424.05|3424.05|3424.05|3424.05|3419.5|3419.5|0
1590741900000|2020-05-29 08:45:00|3423.96|3423.96|3422.77|3422.77|3428.11|3428.11|3419.19|3419.19|0
1590742200000|2020-05-29 08:50:00|3422.96|3422.96|3421.87|3421.87|3427.11|3427.11|3421.72|3421.72|0
1590742500000|2020-05-29 08:55:00|3423.04|3423.04|3421.84|3421.84|3425.95|3425.95|3420.53|3420.53|0
1590742800000|2020-05-29 09:00:00|3422.56|3422.56|3423.87|3423.87|3425.04|3425.04|3420.64|3420.64|0
1590743100000|2020-05-29 09:05:00|3422.89|3422.89|3434.54|3434.54|3434.54|3434.54|3417.53|3417.53|0
1590743400000|2020-05-29 09:10:00|3435.26|3435.26|3432.86|3432.86|3436.83|3436.83|3431.44|3431.44|0
1590743700000|2020-05-29 09:15:00|3432.47|3432.47|3429.96|3429.96|3433.78|3433.78|3427.08|3427.08|0
1590744000000|2020-05-29 09:20:00|3429.85|3429.85|3427.04|3427.04|3431.02|3431.02|3425.67|3425.67|0
1590744300000|2020-05-29 09:25:00|3427.12|3427.12|3421.26|3421.26|3428.96|3428.96|3421.26|3421.26|0
1590744600000|2020-05-29 09:30:00|3421.84|3421.84|3418.19|3418.19|3421.84|3421.84|3417.27|3417.27|0
1590744900000|2020-05-29 09:35:00|3417.8|3417.8|3409.92|3409.92|3417.8|3417.8|3409.92|3409.92|0
1590745200000|2020-05-29 09:40:00|3410.31|3410.31|3410.84|3410.84|3414.37|3414.37|3409.79|3409.79|0
1590745500000|2020-05-29 09:45:00|3411.16|3411.16|3416.98|3416.98|3418.81|3418.81|3409.64|3409.64|0
1590745800000|2020-05-29 09:50:00|3416.34|3416.34|3418.54|3418.54|3420.18|3420.18|3413.78|3413.78|0
1590746100000|2020-05-29 09:55:00|3418.45|3418.45|3418.28|3418.28|3421.62|3421.62|3417.54|3417.54|0
1590746400000|2020-05-29 10:00:00|3418.48|3418.48|3419.55|3419.55|3423.7|3423.7|3416.46|3416.46|0
1590746700000|2020-05-29 10:05:00|3419.75|3419.75|3423.01|3423.01|3424.37|3424.37|3416.34|3416.34|0
1590747000000|2020-05-29 10:10:00|3422.53|3422.53|3418.52|3418.52|3423.12|3423.12|3418.26|3418.26|0
1590747300000|2020-05-29 10:15:00|3418.34|3418.34|3416.41|3416.41|3419.91|3419.91|3416.07|3416.07|0
1590747600000|2020-05-29 10:20:00|3415.68|3415.68|3408.3|3408.3|3415.88|3415.88|3407.25|3407.25|0
1590747900000|2020-05-29 10:25:00|3408.39|3408.39|3410.31|3410.31|3413.03|3413.03|3407.81|3407.81|0
1590748200000|2020-05-29 10:30:00|3409.73|3409.73|3410.01|3410.01|3412.25|3412.25|3409.06|3409.06|0
1590748500000|2020-05-29 10:35:00|3410.4|3410.4|3412.69|3412.69|3413.21|3413.21|3408.51|3408.51|0
1590748800000|2020-05-29 10:40:00|3412.84|3412.84|3408.63|3408.63|3414.61|3414.61|3408.4|3408.4|0
1590749100000|2020-05-29 10:45:00|3408.26|3408.26|3413.32|3413.32|3415.42|3415.42|3408.26|3408.26|0
1590749400000|2020-05-29 10:50:00|3413.12|3413.12|3413.38|3413.38|3415.31|3415.31|3412.23|3412.23|0
1590749700000|2020-05-29 10:55:00|3413.57|3413.57|3418.56|3418.56|3418.56|3418.56|3413.11|3413.11|0
1590750000000|2020-05-29 11:00:00|3420.73|3420.73|3414.41|3414.41|3421.09|3421.09|3414.21|3414.21|0
1590750300000|2020-05-29 11:05:00|3414.23|3414.23|3410.38|3410.38|3414.39|3414.39|3410.38|3410.38|0
1590750600000|2020-05-29 11:10:00|3410.77|3410.77|3410.58|3410.58|3411.03|3411.03|3408.47|3408.47|0
1590750900000|2020-05-29 11:15:00|3410.38|3410.38|3417.47|3417.47|3417.47|3417.47|3409.46|3409.46|0
1590751200000|2020-05-29 11:20:00|3417.27|3417.27|3422.59|3422.59|3422.59|3422.59|3417.27|3417.27|0
1590751500000|2020-05-29 11:25:00|3422.2|3422.2|3423.68|3423.68|3424.66|3424.66|3419.78|3419.78|0
1590751800000|2020-05-29 11:30:00|3422.95|3422.95|3421.25|3421.25|3423.14|3423.14|3419.39|3419.39|0
1590752100000|2020-05-29 11:35:00|3421.16|3421.16|3424.04|3424.04|3425.07|3425.07|3420.44|3420.44|0
1590752400000|2020-05-29 11:40:00|3424.02|3424.02|3419.63|3419.63|3425.25|3425.25|3419.37|3419.37|0
1590752700000|2020-05-29 11:45:00|3420.35|3420.35|3425.54|3425.54|3425.63|3425.63|3420.35|3420.35|0
1590753000000|2020-05-29 11:50:00|3425.15|3425.15|3424.97|3424.97|3427.74|3427.74|3424.28|3424.28|0
1590753300000|2020-05-29 11:55:00|3424.88|3424.88|3423.96|3423.96|3429.67|3429.67|3423.72|3423.72|0
1590753600000|2020-05-29 12:00:00|3423.76|3423.76|3422.17|3422.17|3424.74|3424.74|3421.06|3421.06|0
1590753900000|2020-05-29 12:05:00|3422.46|3422.46|3427.04|3427.04|3431.73|3431.73|3422.46|3422.46|0
1590754200000|2020-05-29 12:10:00|3426.84|3426.84|3423.09|3423.09|3427.36|3427.36|3422.89|3422.89|0
1590754500000|2020-05-29 12:15:00|3423|3423|3422.12|3422.12|3424.16|3424.16|3419.68|3419.68|0
1590754800000|2020-05-29 12:20:00|3422.31|3422.31|3425.54|3425.54|3427.82|3427.82|3422.31|3422.31|0
1590755100000|2020-05-29 12:25:00|3425.74|3425.74|3424.44|3424.44|3426.43|3426.43|3421.31|3421.31|0
1590755400000|2020-05-29 12:30:00|3423.92|3423.92|3417.9|3417.9|3427.8|3427.8|3416.5|3416.5|0
1590755700000|2020-05-29 12:35:00|3418.01|3418.01|3419.77|3419.77|3422.45|3422.45|3418.01|3418.01|0
1590756000000|2020-05-29 12:40:00|3419.57|3419.57|3421.31|3421.31|3423.63|3423.63|3416.76|3416.76|0
1590756300000|2020-05-29 12:45:00|3421.23|3421.23|3412.2|3412.2|3421.62|3421.62|3411.7|3411.7|0
1590756600000|2020-05-29 12:50:00|3411.8|3411.8|3415.48|3415.48|3417.18|3417.18|3411.8|3411.8|0
1590756900000|2020-05-29 12:55:00|3414.76|3414.76|3408.96|3408.96|3414.76|3414.76|3407.43|3407.43|0
1590757200000|2020-05-29 13:00:00|3409.22|3409.22|3410.47|3410.47|3411.18|3411.18|3407.25|3407.25|0
1590757500000|2020-05-29 13:05:00|3410.67|3410.67|3401.66|3401.66|3410.67|3410.67|3401.49|3401.49|0
1590757800000|2020-05-29 13:10:00|3402.05|3402.05|3398.1|3398.1|3403.42|3403.42|3397.38|3397.38|0
1590758100000|2020-05-29 13:15:00|3398.3|3398.3|3395.55|3395.55|3400.13|3400.13|3394.1|3394.1|0
1590758400000|2020-05-29 13:20:00|3395.75|3395.75|3389.48|3389.48|3395.75|3395.75|3389.48|3389.48|0
1590758700000|2020-05-29 13:25:00|3389.22|3389.22|3381.05|3381.05|3390.24|3390.24|3379.7|3379.7|0
1590759000000|2020-05-29 13:30:00|3381.63|3381.63|3380.28|3380.28|3382.21|3382.21|3375.35|3375.35|0
1590759300000|2020-05-29 13:35:00|3380.87|3380.87|3385.13|3385.13|3385.13|3385.13|3377.99|3377.99|0
1590759600000|2020-05-29 13:40:00|3384.95|3384.95|3378.4|3378.4|3385.15|3385.15|3377.09|3377.09|0
1590759900000|2020-05-29 13:45:00|3378.79|3378.79|3387.82|3387.82|3393.75|3393.75|3376.96|3376.96|0
1590760200000|2020-05-29 13:50:00|3387.7|3387.7|3388.11|3388.11|3391.74|3391.74|3384.44|3384.44|0
1590760500000|2020-05-29 13:55:00|3387.39|3387.39|3379.44|3379.44|3387.41|3387.41|3378.78|3378.78|0
1590760800000|2020-05-29 14:00:00|3379.53|3379.53|3368.33|3368.33|3381.66|3381.66|3367.94|3367.94|0
1590761100000|2020-05-29 14:05:00|3369.69|3369.69|3357.3|3357.3|3370.88|3370.88|3357.3|3357.3|0
1590761400000|2020-05-29 14:10:00|3357.07|3357.07|3362.17|3362.17|3362.7|3362.7|3356.65|3356.65|0
1590761700000|2020-05-29 14:15:00|3361.97|3361.97|3363.25|3363.25|3365.96|3365.96|3361.35|3361.35|0
1590762000000|2020-05-29 14:20:00|3363.43|3363.43|3361.63|3361.63|3366.85|3366.85|3360.02|3360.02|0
1590762300000|2020-05-29 14:25:00|3361.24|3361.24|3358.81|3358.81|3365.7|3365.7|3356.19|3356.19|0
1590762600000|2020-05-29 14:30:00|3358.45|3358.45|3357.56|3357.56|3362.84|3362.84|3357.56|3357.56|0
1590762900000|2020-05-29 14:35:00|3357.21|3357.21|3353.58|3353.58|3357.44|3357.44|3351.02|3351.02|0
1590763200000|2020-05-29 14:40:00|3353.5|3353.5|3356.07|3356.07|3357.89|3357.89|3352.54|3352.54|0
1590763500000|2020-05-29 14:45:00|3356.46|3356.46|3343.05|3343.05|3356.64|3356.64|3342.69|3342.69|0
1590763800000|2020-05-29 14:50:00|3343.92|3343.92|3348.13|3348.13|3349.47|3349.47|3343.92|3343.92|0
1590764100000|2020-05-29 14:55:00|3348.3|3348.3|3346.59|3346.59|3348.83|3348.83|3344.06|3344.06|0
1590764400000|2020-05-29 15:00:00|3346.23|3346.23|3348.52|3348.52|3352.42|3352.42|3346.23|3346.23|0
1590764700000|2020-05-29 15:05:00|3348.33|3348.33|3344.89|3344.89|3352.41|3352.41|3344.25|3344.25|0
1590765000000|2020-05-29 15:10:00|3345.09|3345.09|3348.61|3348.61|3352.82|3352.82|3344.08|3344.08|0
1590765300000|2020-05-29 15:15:00|3347.53|3347.53|3337.04|3337.04|3348.98|3348.98|3337.04|3337.04|0
1590765600000|2020-05-29 15:20:00|3336.87|3336.87|3329.3|3329.3|3336.95|3336.95|3328.29|3328.29|0
1590765900000|2020-05-29 15:25:00|3329.24|3329.24|3320.95|3320.95|3329.24|3329.24|3317.08|3317.08|0
1590995700000|2020-06-01 07:15:00|3372.61|3372.61|3380.69|3380.69|3380.69|3380.69|3370.8|3370.8|0
1590996000000|2020-06-01 07:20:00|3380.33|3380.33|3380.66|3380.66|3381.02|3381.02|3371.24|3371.24|0
1590996300000|2020-06-01 07:25:00|3381.4|3381.4|3376.63|3376.63|3383.26|3383.26|3375.85|3375.85|0
1590996600000|2020-06-01 07:30:00|3376.38|3376.38|3385.29|3385.29|3388.52|3388.52|3376.38|3376.38|0
1590996900000|2020-06-01 07:35:00|3384.51|3384.51|3375|3375|3384.7|3384.7|3374.09|3374.09|0
1590997200000|2020-06-01 07:40:00|3375.28|3375.28|3372.27|3372.27|3378|3378|3367.21|3367.21|0
1590997500000|2020-06-01 07:45:00|3373|3373|3376.92|3376.92|3376.92|3376.92|3371.78|3371.78|0
1590997800000|2020-06-01 07:50:00|3377.2|3377.2|3378.36|3378.36|3378.45|3378.45|3373.07|3373.07|0
1590998100000|2020-06-01 07:55:00|3377.77|3377.77|3371.87|3371.87|3378.52|3378.52|3371.87|3371.87|0
1590998400000|2020-06-01 08:00:00|3372.06|3372.06|3371.23|3371.23|3374.78|3374.78|3369.7|3369.7|0
1590998700000|2020-06-01 08:05:00|3369.79|3369.79|3352.82|3352.82|3370.17|3370.17|3352.11|3352.11|0
1590999000000|2020-06-01 08:10:00|3352.1|3352.1|3339.6|3339.6|3352.62|3352.62|3339.6|3339.6|0
1590999300000|2020-06-01 08:15:00|3339.99|3339.99|3331.14|3331.14|3339.99|3339.99|3329.03|3329.03|0
1590999600000|2020-06-01 08:20:00|3331.31|3331.31|3332.39|3332.39|3334.37|3334.37|3324.95|3324.95|0
1590999900000|2020-06-01 08:25:00|3331.67|3331.67|3344.84|3344.84|3344.84|3344.84|3330.84|3330.84|0
1591000200000|2020-06-01 08:30:00|3345.56|3345.56|3332.67|3332.67|3345.56|3345.56|3332.67|3332.67|0
1591000500000|2020-06-01 08:35:00|3333.75|3333.75|3338.45|3338.45|3341.28|3341.28|3333.28|3333.28|0
1591000800000|2020-06-01 08:40:00|3338.02|3338.02|3339.9|3339.9|3340.26|3340.26|3334.61|3334.61|0
1591001100000|2020-06-01 08:45:00|3340.16|3340.16|3344.57|3344.57|3344.74|3344.74|3338.85|3338.85|0
1591001400000|2020-06-01 08:50:00|3344.38|3344.38|3347.87|3347.87|3348.07|3348.07|3343.15|3343.15|0
1591001700000|2020-06-01 08:55:00|3347.5|3347.5|3349.1|3349.1|3350.36|3350.36|3346.39|3346.39|0
1591002000000|2020-06-01 09:00:00|3348.82|3348.82|3345.92|3345.92|3349.56|3349.56|3344.75|3344.75|0
1591002300000|2020-06-01 09:05:00|3346.65|3346.65|3349.27|3349.27|3350.11|3350.11|3346.06|3346.06|0
1591002600000|2020-06-01 09:10:00|3348.91|3348.91|3349.33|3349.33|3349.33|3349.33|3346.12|3346.12|0
1591002900000|2020-06-01 09:15:00|3348.97|3348.97|3353.01|3353.01|3353.01|3353.01|3348.06|3348.06|0
1591003200000|2020-06-01 09:20:00|3353.18|3353.18|3353.41|3353.41|3354.08|3354.08|3350.72|3350.72|0
1591003500000|2020-06-01 09:25:00|3353.8|3353.8|3351.41|3351.41|3357.25|3357.25|3351.41|3351.41|0
1591003800000|2020-06-01 09:30:00|3351.8|3351.8|3354.19|3354.19|3355.35|3355.35|3351.41|3351.41|0
1591004100000|2020-06-01 09:35:00|3354.97|3354.97|3351.33|3351.33|3354.97|3354.97|3348.49|3348.49|0
1591004400000|2020-06-01 09:40:00|3350.55|3350.55|3349.29|3349.29|3350.55|3350.55|3346.56|3346.56|0
1591004700000|2020-06-01 09:45:00|3349.1|3349.1|3349.44|3349.44|3350.79|3350.79|3348.57|3348.57|0
1591005000000|2020-06-01 09:50:00|3349.8|3349.8|3347.12|3347.12|3350.16|3350.16|3344.26|3344.26|0
1591005300000|2020-06-01 09:55:00|3347.46|3347.46|3346.77|3346.77|3347.46|3347.46|3345.32|3345.32|0
1591005600000|2020-06-01 10:00:00|3346.59|3346.59|3341.66|3341.66|3346.59|3346.59|3340.83|3340.83|0
1591005900000|2020-06-01 10:05:00|3341.85|3341.85|3343.96|3343.96|3343.96|3343.96|3340.38|3340.38|0
1591006200000|2020-06-01 10:10:00|3343.76|3343.76|3345.37|3345.37|3346.72|3346.72|3343.56|3343.56|0
1591006500000|2020-06-01 10:15:00|3345.96|3345.96|3345.09|3345.09|3347.49|3347.49|3344.34|3344.34|0
1591006800000|2020-06-01 10:20:00|3345.17|3345.17|3346.77|3346.77|3348.11|3348.11|3343.99|3343.99|0
1591007100000|2020-06-01 10:25:00|3347.16|3347.16|3346.5|3346.5|3347.25|3347.25|3343.66|3343.66|0
1591007400000|2020-06-01 10:30:00|3346.69|3346.69|3342.32|3342.32|3346.69|3346.69|3341.04|3341.04|0
1591007700000|2020-06-01 10:35:00|3342.91|3342.91|3340.45|3340.45|3343.34|3343.34|3340.45|3340.45|0
1591008000000|2020-06-01 10:40:00|3341.18|3341.18|3338.77|3338.77|3342.21|3342.21|3338.6|3338.6|0
1591008300000|2020-06-01 10:45:00|3338.05|3338.05|3339.35|3339.35|3341.62|3341.62|3338.05|3338.05|0
1591008600000|2020-06-01 10:50:00|3339.26|3339.26|3338.49|3338.49|3339.26|3339.26|3337.01|3337.01|0
1591008900000|2020-06-01 10:55:00|3339.21|3339.21|3349.43|3349.43|3349.56|3349.56|3338.85|3338.85|0
1591009200000|2020-06-01 11:00:00|3349.34|3349.34|3344.56|3344.56|3351.87|3351.87|3340.9|3340.9|0
1591009500000|2020-06-01 11:05:00|3344.95|3344.95|3343.13|3343.13|3345.77|3345.77|3341.82|3341.82|0
1591009800000|2020-06-01 11:10:00|3342.77|3342.77|3342.59|3342.59|3343.11|3343.11|3339.53|3339.53|0
1591010100000|2020-06-01 11:15:00|3342.4|3342.4|3341.51|3341.51|3342.9|3342.9|3339.67|3339.67|0
1591010400000|2020-06-01 11:20:00|3340.94|3340.94|3340.02|3340.02|3341.69|3341.69|3339.04|3339.04|0
1591010700000|2020-06-01 11:25:00|3340.18|3340.18|3344.89|3344.89|3344.96|3344.96|3338.67|3338.67|0
1591011000000|2020-06-01 11:30:00|3344.94|3344.94|3347.57|3347.57|3347.91|3347.91|3344.22|3344.22|0
1591011300000|2020-06-01 11:35:00|3347.66|3347.66|3353.09|3353.09|3353.09|3353.09|3347.66|3347.66|0
1591011600000|2020-06-01 11:40:00|3353.45|3353.45|3350.8|3350.8|3355.86|3355.86|3350.8|3350.8|0
1591011900000|2020-06-01 11:45:00|3350.99|3350.99|3354.26|3354.26|3355.71|3355.71|3350.99|3350.99|0
1591012200000|2020-06-01 11:50:00|3355.35|3355.35|3353.51|3353.51|3355.54|3355.54|3353.06|3353.06|0
1591012500000|2020-06-01 11:55:00|3353.57|3353.57|3351.74|3351.74|3354.73|3354.73|3348.18|3348.18|0
1591012800000|2020-06-01 12:00:00|3351.38|3351.38|3342.51|3342.51|3352.08|3352.08|3341.95|3341.95|0
1591013100000|2020-06-01 12:05:00|3342.12|3342.12|3347|3347|3347|3347|3342.12|3342.12|0
1591013400000|2020-06-01 12:10:00|3346.61|3346.61|3347.1|3347.1|3348.38|3348.38|3345.4|3345.4|0
1591013700000|2020-06-01 12:15:00|3346.38|3346.38|3342.34|3342.34|3346.52|3346.52|3342.34|3342.34|0
1591014000000|2020-06-01 12:20:00|3341.7|3341.7|3343.87|3343.87|3344.96|3344.96|3339.41|3339.41|0
1591014300000|2020-06-01 12:25:00|3344.24|3344.24|3345.97|3345.97|3348.9|3348.9|3344.21|3344.21|0
1591014600000|2020-06-01 12:30:00|3346.16|3346.16|3344.58|3344.58|3348.13|3348.13|3342.68|3342.68|0
1591014900000|2020-06-01 12:35:00|3345.31|3345.31|3346.06|3346.06|3346.06|3346.06|3341.82|3341.82|0
1591015200000|2020-06-01 12:40:00|3346.45|3346.45|3346.95|3346.95|3349.53|3349.53|3345.81|3345.81|0
1591015500000|2020-06-01 12:45:00|3347.14|3347.14|3347.88|3347.88|3350.1|3350.1|3347.14|3347.14|0
1591015800000|2020-06-01 12:50:00|3347.49|3347.49|3343.17|3343.17|3347.92|3347.92|3342.78|3342.78|0
1591016100000|2020-06-01 12:55:00|3343.56|3343.56|3341.65|3341.65|3344.89|3344.89|3341.38|3341.38|0
1591016400000|2020-06-01 13:00:00|3341.26|3341.26|3340.04|3340.04|3344.18|3344.18|3339.42|3339.42|0
1591016700000|2020-06-01 13:05:00|3340.43|3340.43|3339.53|3339.53|3340.79|3340.79|3339.47|3339.47|0
1591017000000|2020-06-01 13:10:00|3339.37|3339.37|3337.69|3337.69|3340.3|3340.3|3337.15|3337.15|0
1591017300000|2020-06-01 13:15:00|3337.32|3337.32|3337.9|3337.9|3339.49|3339.49|3335.68|3335.68|0
1591017600000|2020-06-01 13:20:00|3337.7|3337.7|3340.7|3340.7|3341.09|3341.09|3337.7|3337.7|0
1591017900000|2020-06-01 13:25:00|3341.06|3341.06|3340.3|3340.3|3343.29|3343.29|3339.91|3339.91|0
1591018200000|2020-06-01 13:30:00|3340.42|3340.42|3339.47|3339.47|3343.32|3343.32|3337.17|3337.17|0
1591018500000|2020-06-01 13:35:00|3339.08|3339.08|3335.06|3335.06|3339.86|3339.86|3333.2|3333.2|0
1591018800000|2020-06-01 13:40:00|3335.45|3335.45|3341.31|3341.31|3341.31|3341.31|3335.45|3335.45|0
1591019100000|2020-06-01 13:45:00|3342.03|3342.03|3347.86|3347.86|3348.67|3348.67|3342.03|3342.03|0
1591019400000|2020-06-01 13:50:00|3348.05|3348.05|3347.28|3347.28|3351.92|3351.92|3346.63|3346.63|0
1591019700000|2020-06-01 13:55:00|3348.37|3348.37|3340.85|3340.85|3348.57|3348.57|3340.85|3340.85|0
1591020000000|2020-06-01 14:00:00|3340.76|3340.76|3343.54|3343.54|3345.12|3345.12|3339.98|3339.98|0
1591020300000|2020-06-01 14:05:00|3343.74|3343.74|3344.76|3344.76|3347.77|3347.77|3342.8|3342.8|0
1591020600000|2020-06-01 14:10:00|3345.15|3345.15|3352.26|3352.26|3353.43|3353.43|3344.4|3344.4|0
1591020900000|2020-06-01 14:15:00|3352.45|3352.45|3357.21|3357.21|3358.9|3358.9|3352.45|3352.45|0
1591021200000|2020-06-01 14:20:00|3357.29|3357.29|3358.92|3358.92|3360.25|3360.25|3355.03|3355.03|0
1591021500000|2020-06-01 14:25:00|3359.28|3359.28|3354.63|3354.63|3359.47|3359.47|3352.98|3352.98|0
1591021800000|2020-06-01 14:30:00|3354.88|3354.88|3359.67|3359.67|3359.67|3359.67|3354.88|3354.88|0
1591022100000|2020-06-01 14:35:00|3359.47|3359.47|3368.47|3368.47|3369.44|3369.44|3359.3|3359.3|0
1591022400000|2020-06-01 14:40:00|3368.08|3368.08|3369.23|3369.23|3369.78|3369.78|3366.9|3366.9|0
1591022700000|2020-06-01 14:45:00|3369.49|3369.49|3368.92|3368.92|3369.61|3369.61|3366.28|3366.28|0
1591023000000|2020-06-01 14:50:00|3369.17|3369.17|3369.7|3369.7|3370.67|3370.67|3367.49|3367.49|0
1591023300000|2020-06-01 14:55:00|3369.9|3369.9|3365.75|3365.75|3370.09|3370.09|3362.76|3362.76|0
1591023600000|2020-06-01 15:00:00|3365.81|3365.81|3357.83|3357.83|3368.07|3368.07|3357.83|3357.83|0
1591023900000|2020-06-01 15:05:00|3358.19|3358.19|3358.62|3358.62|3359.73|3359.73|3356.45|3356.45|0
1591024200000|2020-06-01 15:10:00|3358.81|3358.81|3361.89|3361.89|3363.55|3363.55|3356.35|3356.35|0
1591024500000|2020-06-01 15:15:00|3362.25|3362.25|3362.76|3362.76|3364.93|3364.93|3360.65|3360.65|0
1591024800000|2020-06-01 15:20:00|3362.64|3362.64|3366.68|3366.68|3367.18|3367.18|3362.64|3362.64|0
1591025100000|2020-06-01 15:25:00|3366.88|3366.88|3366.08|3366.08|3367.31|3367.31|3363.82|3363.82|0
1591082100000|2020-06-02 07:15:00|3401.69|3401.69|3400.11|3400.11|3404.85|3404.85|3393.61|3393.61|0
1591082400000|2020-06-02 07:20:00|3400.2|3400.2|3412.12|3412.12|3412.12|3412.12|3399.42|3399.42|0
1591082700000|2020-06-02 07:25:00|3412.7|3412.7|3417.63|3417.63|3422.08|3422.08|3411.73|3411.73|0
1591083000000|2020-06-02 07:30:00|3418.8|3418.8|3416.68|3416.68|3422.29|3422.29|3413.7|3413.7|0
1591083300000|2020-06-02 07:35:00|3417.66|3417.66|3418.56|3418.56|3425.54|3425.54|3416.98|3416.98|0
1591083600000|2020-06-02 07:40:00|3417.78|3417.78|3422.72|3422.72|3424.31|3424.31|3414.36|3414.36|0
1591083900000|2020-06-02 07:45:00|3423.89|3423.89|3438.66|3438.66|3438.66|3438.66|3423.89|3423.89|0
1591084200000|2020-06-02 07:50:00|3439.83|3439.83|3433.93|3433.93|3440.28|3440.28|3431.6|3431.6|0
1591084500000|2020-06-02 07:55:00|3434.71|3434.71|3439.62|3439.62|3440.95|3440.95|3432.27|3432.27|0
1591084800000|2020-06-02 08:00:00|3439.8|3439.8|3441.34|3441.34|3442.42|3442.42|3436.3|3436.3|0
1591085100000|2020-06-02 08:05:00|3440.76|3440.76|3443.84|3443.84|3446.67|3446.67|3440.39|3440.39|0
1591085400000|2020-06-02 08:10:00|3444.56|3444.56|3448.54|3448.54|3451.69|3451.69|3444.56|3444.56|0
1591085700000|2020-06-02 08:15:00|3448.66|3448.66|3451.13|3451.13|3452.05|3452.05|3446|3446|0
1591086000000|2020-06-02 08:20:00|3451.33|3451.33|3449.36|3449.36|3452.92|3452.92|3448.7|3448.7|0
1591086300000|2020-06-02 08:25:00|3450.08|3450.08|3449.95|3449.95|3452.7|3452.7|3449.76|3449.76|0
1591086600000|2020-06-02 08:30:00|3449.56|3449.56|3457.82|3457.82|3459.77|3459.77|3449.56|3449.56|0
1591086900000|2020-06-02 08:35:00|3458|3458|3460.85|3460.85|3463.7|3463.7|3458|3458|0
1591087200000|2020-06-02 08:40:00|3460.57|3460.57|3460.68|3460.68|3462.31|3462.31|3457.18|3457.18|0
1591087500000|2020-06-02 08:45:00|3461.26|3461.26|3462.47|3462.47|3465.04|3465.04|3460.43|3460.43|0
1591087800000|2020-06-02 08:50:00|3463.92|3463.92|3465.25|3465.25|3468.09|3468.09|3463.92|3463.92|0
1591088100000|2020-06-02 08:55:00|3464.52|3464.52|3456.43|3456.43|3464.52|3464.52|3455.45|3455.45|0
1591088400000|2020-06-02 09:00:00|3458.6|3458.6|3458.75|3458.75|3459.52|3459.52|3456.69|3456.69|0
1591088700000|2020-06-02 09:05:00|3458.36|3458.36|3460.09|3460.09|3461.61|3461.61|3457.95|3457.95|0
1591089000000|2020-06-02 09:10:00|3460.15|3460.15|3458.81|3458.81|3460.58|3460.58|3456.68|3456.68|0
1591089300000|2020-06-02 09:15:00|3458.58|3458.58|3453.54|3453.54|3458.58|3458.58|3453.54|3453.54|0
1591089600000|2020-06-02 09:20:00|3452.82|3452.82|3453.06|3453.06|3453.06|3453.06|3446.99|3446.99|0
1591089900000|2020-06-02 09:25:00|3453.45|3453.45|3461.91|3461.91|3462.34|3462.34|3453.08|3453.08|0
1591090200000|2020-06-02 09:30:00|3461.18|3461.18|3467.56|3467.56|3467.6|3467.6|3459.69|3459.69|0
1591090500000|2020-06-02 09:35:00|3466.11|3466.11|3466.22|3466.22|3468.47|3468.47|3465.87|3465.87|0
1591090800000|2020-06-02 09:40:00|3465.63|3465.63|3468.13|3468.13|3469.18|3469.18|3464.26|3464.26|0
1591091100000|2020-06-02 09:45:00|3468.22|3468.22|3462.89|3462.89|3468.31|3468.31|3462.32|3462.32|0
1591091400000|2020-06-02 09:50:00|3463.61|3463.61|3462.44|3462.44|3465.2|3465.2|3461.72|3461.72|0
1591091700000|2020-06-02 09:55:00|3461.72|3461.72|3461.91|3461.91|3463.13|3463.13|3461.72|3461.72|0
1591092000000|2020-06-02 10:00:00|3462|3462|3464.5|3464.5|3464.5|3464.5|3461.72|3461.72|0
1591092300000|2020-06-02 10:05:00|3465.08|3465.08|3466.72|3466.72|3467.2|3467.2|3464.41|3464.41|0
1591092600000|2020-06-02 10:10:00|3466.81|3466.81|3466.76|3466.76|3468.01|3468.01|3465.54|3465.54|0
1591092900000|2020-06-02 10:15:00|3466.37|3466.37|3463.07|3463.07|3467.16|3467.16|3462.78|3462.78|0
1591093200000|2020-06-02 10:20:00|3463.16|3463.16|3461.94|3461.94|3465.03|3465.03|3461.33|3461.33|0
1591093500000|2020-06-02 10:25:00|3460.49|3460.49|3461.1|3461.1|3461.17|3461.17|3457.05|3457.05|0
1591093800000|2020-06-02 10:30:00|3461.14|3461.14|3458.3|3458.3|3461.66|3461.66|3458.3|3458.3|0
1591094100000|2020-06-02 10:35:00|3458.42|3458.42|3453.94|3453.94|3458.57|3458.57|3451.19|3451.19|0
1591094400000|2020-06-02 10:40:00|3454.09|3454.09|3452.23|3452.23|3454.91|3454.91|3451.27|3451.27|0
1591094700000|2020-06-02 10:45:00|3453.04|3453.04|3456.42|3456.42|3456.42|3456.42|3452.68|3452.68|0
1591095000000|2020-06-02 10:50:00|3456.22|3456.22|3459.79|3459.79|3460.1|3460.1|3456.09|3456.09|0
1591095300000|2020-06-02 10:55:00|3459.72|3459.72|3463.92|3463.92|3464.2|3464.2|3459.7|3459.7|0
1591095600000|2020-06-02 11:00:00|3462.64|3462.64|3463.01|3463.01|3464.78|3464.78|3460.38|3460.38|0
1591095900000|2020-06-02 11:05:00|3463.1|3463.1|3457.87|3457.87|3463.19|3463.19|3457.74|3457.74|0
1591096200000|2020-06-02 11:10:00|3458.03|3458.03|3456.59|3456.59|3458.03|3458.03|3453.36|3453.36|0
1591096500000|2020-06-02 11:15:00|3456.79|3456.79|3455.46|3455.46|3457.74|3457.74|3455.46|3455.46|0
1591096800000|2020-06-02 11:20:00|3455.27|3455.27|3459.76|3459.76|3460.04|3460.04|3455.27|3455.27|0
1591097100000|2020-06-02 11:25:00|3459.58|3459.58|3462.04|3462.04|3462.04|3462.04|3459.49|3459.49|0
1591097400000|2020-06-02 11:30:00|3462.76|3462.76|3462.42|3462.42|3465.85|3465.85|3462.22|3462.22|0
1591097700000|2020-06-02 11:35:00|3462.7|3462.7|3463.59|3463.59|3466|3466|3462.27|3462.27|0
1591098000000|2020-06-02 11:40:00|3463.54|3463.54|3465.08|3465.08|3465.17|3465.17|3463.19|3463.19|0
1591098300000|2020-06-02 11:45:00|3465|3465|3467.99|3467.99|3468.38|3468.38|3463.97|3463.97|0
1591098600000|2020-06-02 11:50:00|3467.93|3467.93|3469.49|3469.49|3469.91|3469.91|3467.03|3467.03|0
1591098900000|2020-06-02 11:55:00|3469.69|3469.69|3468.08|3468.08|3470.12|3470.12|3467.78|3467.78|0
1591099200000|2020-06-02 12:00:00|3468.17|3468.17|3468.24|3468.24|3468.24|3468.24|3466.54|3466.54|0
1591099500000|2020-06-02 12:05:00|3468.44|3468.44|3467.92|3467.92|3470.79|3470.79|3467.32|3467.32|0
1591099800000|2020-06-02 12:10:00|3467.75|3467.75|3465.2|3465.2|3467.75|3467.75|3464.93|3464.93|0
1591100100000|2020-06-02 12:15:00|3465.48|3465.48|3466.85|3466.85|3467.92|3467.92|3465.48|3465.48|0
1591100400000|2020-06-02 12:20:00|3467.57|3467.57|3467.6|3467.6|3468.12|3468.12|3466.42|3466.42|0
1591100700000|2020-06-02 12:25:00|3467.49|3467.49|3467.44|3467.44|3469.11|3469.11|3466.76|3466.76|0
1591101000000|2020-06-02 12:30:00|3467.35|3467.35|3470.51|3470.51|3470.71|3470.71|3467.35|3467.35|0
1591101300000|2020-06-02 12:35:00|3470.32|3470.32|3467.89|3467.89|3470.32|3470.32|3467.32|3467.32|0
1591101600000|2020-06-02 12:40:00|3467.5|3467.5|3463.11|3463.11|3467.67|3467.67|3462.03|3462.03|0
1591101900000|2020-06-02 12:45:00|3462.94|3462.94|3458.79|3458.79|3462.94|3462.94|3457.25|3457.25|0
1591102200000|2020-06-02 12:50:00|3459.51|3459.51|3457.32|3457.32|3463.98|3463.98|3457.14|3457.14|0
1591102500000|2020-06-02 12:55:00|3457.12|3457.12|3457.02|3457.02|3460.63|3460.63|3457.02|3457.02|0
1591102800000|2020-06-02 13:00:00|3456.84|3456.84|3454.35|3454.35|3457.05|3457.05|3452.55|3452.55|0
1591103100000|2020-06-02 13:05:00|3454.74|3454.74|3457.92|3457.92|3458.01|3458.01|3454.53|3454.53|0
1591103400000|2020-06-02 13:10:00|3458.01|3458.01|3460.62|3460.62|3461.48|3461.48|3457.93|3457.93|0
1591103700000|2020-06-02 13:15:00|3460.73|3460.73|3461.04|3461.04|3461.04|3461.04|3458.02|3458.02|0
1591104000000|2020-06-02 13:20:00|3460.46|3460.46|3452.59|3452.59|3461.58|3461.58|3452.59|3452.59|0
1591104300000|2020-06-02 13:25:00|3452.42|3452.42|3449.9|3449.9|3453.08|3453.08|3449.78|3449.78|0
1591104600000|2020-06-02 13:30:00|3449.12|3449.12|3444.25|3444.25|3449.19|3449.19|3443.53|3443.53|0
1591104900000|2020-06-02 13:35:00|3444.05|3444.05|3437.32|3437.32|3444.05|3444.05|3434.22|3434.22|0
1591105200000|2020-06-02 13:40:00|3437.23|3437.23|3439.29|3439.29|3441.12|3441.12|3436.01|3436.01|0
1591105500000|2020-06-02 13:45:00|3438.9|3438.9|3441|3441|3441|3441|3435.74|3435.74|0
1591105800000|2020-06-02 13:50:00|3440.81|3440.81|3434.27|3434.27|3442.66|3442.66|3434.09|3434.09|0
1591106100000|2020-06-02 13:55:00|3434.99|3434.99|3437.36|3437.36|3437.36|3437.36|3434.04|3434.04|0
1591106400000|2020-06-02 14:00:00|3437.56|3437.56|3437.54|3437.54|3440.88|3440.88|3436.92|3436.92|0
1591106700000|2020-06-02 14:05:00|3437.73|3437.73|3439.18|3439.18|3440.87|3440.87|3437.01|3437.01|0
1591107000000|2020-06-02 14:10:00|3439.31|3439.31|3434.15|3434.15|3439.61|3439.61|3433.96|3433.96|0
1591107300000|2020-06-02 14:15:00|3434.06|3434.06|3434.29|3434.29|3437.26|3437.26|3430.33|3430.33|0
1591107600000|2020-06-02 14:20:00|3434.68|3434.68|3440.81|3440.81|3441.2|3441.2|3433.3|3433.3|0
1591107900000|2020-06-02 14:25:00|3440.08|3440.08|3443.16|3443.16|3444.34|3444.34|3439.7|3439.7|0
1591108200000|2020-06-02 14:30:00|3443.33|3443.33|3439.94|3439.94|3445.98|3445.98|3439.45|3439.45|0
1591108500000|2020-06-02 14:35:00|3439.75|3439.75|3438.77|3438.77|3442.01|3442.01|3438.77|3438.77|0
1591108800000|2020-06-02 14:40:00|3438.96|3438.96|3440.36|3440.36|3442.15|3442.15|3438.4|3438.4|0
1591109100000|2020-06-02 14:45:00|3439.63|3439.63|3436.73|3436.73|3440.97|3440.97|3436.73|3436.73|0
1591109400000|2020-06-02 14:50:00|3436.14|3436.14|3441.17|3441.17|3441.96|3441.96|3435.17|3435.17|0
1591109700000|2020-06-02 14:55:00|3440.95|3440.95|3441.52|3441.52|3444.88|3444.88|3440.51|3440.51|0
1591110000000|2020-06-02 15:00:00|3441.27|3441.27|3439.68|3439.68|3441.9|3441.9|3434.43|3434.43|0
1591110300000|2020-06-02 15:05:00|3439.59|3439.59|3435.54|3435.54|3440.84|3440.84|3434.58|3434.58|0
1591110600000|2020-06-02 15:10:00|3435.62|3435.62|3432.81|3432.81|3437.59|3437.59|3430.9|3430.9|0
1591110900000|2020-06-02 15:15:00|3432.86|3432.86|3434.5|3434.5|3437.51|3437.51|3431.24|3431.24|0
1591111200000|2020-06-02 15:20:00|3434.33|3434.33|3432.46|3432.46|3436.89|3436.89|3432.32|3432.32|0
1591111500000|2020-06-02 15:25:00|3432.37|3432.37|3433.83|3433.83|3435.95|3435.95|3431.92|3431.92|0
1591168500000|2020-06-03 07:15:00|3475.39|3475.39|3484.88|3484.88|3486.67|3486.67|3475.39|3475.39|0
1591168800000|2020-06-03 07:20:00|3483.8|3483.8|3491.72|3491.72|3493.06|3493.06|3480.64|3480.64|0
1591169100000|2020-06-03 07:25:00|3490.16|3490.16|3490.28|3490.28|3493.22|3493.22|3487.33|3487.33|0
1591169400000|2020-06-03 07:30:00|3490.02|3490.02|3480.74|3480.74|3491.35|3491.35|3480.28|3480.28|0
1591169700000|2020-06-03 07:35:00|3480.66|3480.66|3493.2|3493.2|3493.2|3493.2|3480.04|3480.04|0
1591170000000|2020-06-03 07:40:00|3492.89|3492.89|3492.2|3492.2|3494.2|3494.2|3489.59|3489.59|0
1591170300000|2020-06-03 07:45:00|3492.37|3492.37|3496.76|3496.76|3498.47|3498.47|3490.92|3490.92|0
1591170600000|2020-06-03 07:50:00|3497.02|3497.02|3494.48|3494.48|3498.63|3498.63|3491.76|3491.76|0
1591170900000|2020-06-03 07:55:00|3495.2|3495.2|3496.87|3496.87|3499.91|3499.91|3493.22|3493.22|0
1591171200000|2020-06-03 08:00:00|3497.05|3497.05|3492.71|3492.71|3500.23|3500.23|3491.32|3491.32|0
1591171500000|2020-06-03 08:05:00|3494.27|3494.27|3496.48|3496.48|3498.25|3498.25|3492.41|3492.41|0
1591171800000|2020-06-03 08:10:00|3495.76|3495.76|3492.67|3492.67|3495.76|3495.76|3490.49|3490.49|0
1591172100000|2020-06-03 08:15:00|3492.4|3492.4|3491.36|3491.36|3492.67|3492.67|3484.78|3484.78|0
1591172400000|2020-06-03 08:20:00|3491.28|3491.28|3489.97|3489.97|3492.37|3492.37|3487.24|3487.24|0
1591172700000|2020-06-03 08:25:00|3490.06|3490.06|3489.64|3489.64|3493.8|3493.8|3489.25|3489.25|0
1591173000000|2020-06-03 08:30:00|3489.84|3489.84|3493.02|3493.02|3494.01|3494.01|3488.44|3488.44|0
1591173300000|2020-06-03 08:35:00|3493.61|3493.61|3493.56|3493.56|3495.91|3495.91|3491.89|3491.89|0
1591173600000|2020-06-03 08:40:00|3492.84|3492.84|3492.71|3492.71|3495.06|3495.06|3492.31|3492.31|0
1591173900000|2020-06-03 08:45:00|3493.03|3493.03|3501.16|3501.16|3501.16|3501.16|3493.03|3493.03|0
1591174200000|2020-06-03 08:50:00|3501.48|3501.48|3507.67|3507.67|3508.39|3508.39|3501.48|3501.48|0
1591174500000|2020-06-03 08:55:00|3507.83|3507.83|3518.15|3518.15|3518.37|3518.37|3506.78|3506.78|0
1591174800000|2020-06-03 09:00:00|3516.99|3516.99|3517.96|3517.96|3522.27|3522.27|3515.96|3515.96|0
1591175100000|2020-06-03 09:05:00|3517.24|3517.24|3515.76|3515.76|3519.38|3519.38|3515.23|3515.23|0
1591175400000|2020-06-03 09:10:00|3515.85|3515.85|3515.32|3515.32|3519.33|3519.33|3514.51|3514.51|0
1591175700000|2020-06-03 09:15:00|3515.12|3515.12|3510.52|3510.52|3517.87|3517.87|3510.52|3510.52|0
1591176000000|2020-06-03 09:20:00|3509.79|3509.79|3508.42|3508.42|3510.52|3510.52|3505.02|3505.02|0
1591176300000|2020-06-03 09:25:00|3509.59|3509.59|3504.75|3504.75|3510.71|3510.71|3504.49|3504.49|0
1591176600000|2020-06-03 09:30:00|3505.14|3505.14|3507.68|3507.68|3511.67|3511.67|3505.14|3505.14|0
1591176900000|2020-06-03 09:35:00|3507.45|3507.45|3509.61|3509.61|3511.65|3511.65|3507.39|3507.39|0
1591177200000|2020-06-03 09:40:00|3509.97|3509.97|3510.2|3510.2|3513.79|3513.79|3509.38|3509.38|0
1591177500000|2020-06-03 09:45:00|3510.25|3510.25|3509.5|3509.5|3513.63|3513.63|3508.53|3508.53|0
1591177800000|2020-06-03 09:50:00|3509.58|3509.58|3511.91|3511.91|3512.25|3512.25|3509.58|3509.58|0
1591178100000|2020-06-03 09:55:00|3512.17|3512.17|3513.95|3513.95|3515.03|3515.03|3510.75|3510.75|0
1591178400000|2020-06-03 10:00:00|3514.26|3514.26|3509.2|3509.2|3514.63|3514.63|3508.42|3508.42|0
1591178700000|2020-06-03 10:05:00|3509.79|3509.79|3518.03|3518.03|3518.15|3518.15|3507.93|3507.93|0
1591179000000|2020-06-03 10:10:00|3518.42|3518.42|3517.39|3517.39|3521.59|3521.59|3516.48|3516.48|0
1591179300000|2020-06-03 10:15:00|3517.62|3517.62|3517.69|3517.69|3519.67|3519.67|3516.53|3516.53|0
1591179600000|2020-06-03 10:20:00|3517.33|3517.33|3519.63|3519.63|3520.62|3520.62|3516.77|3516.77|0
1591179900000|2020-06-03 10:25:00|3519.75|3519.75|3526.44|3526.44|3527.04|3527.04|3519.75|3519.75|0
1591180200000|2020-06-03 10:30:00|3526.59|3526.59|3524.57|3524.57|3527.11|3527.11|3520.66|3520.66|0
1591180500000|2020-06-03 10:35:00|3524.18|3524.18|3530.22|3530.22|3532.31|3532.31|3522.98|3522.98|0
1591180800000|2020-06-03 10:40:00|3531.67|3531.67|3539.83|3539.83|3539.83|3539.83|3529.49|3529.49|0
1591181100000|2020-06-03 10:45:00|3540.03|3540.03|3535.47|3535.47|3542.27|3542.27|3534.74|3534.74|0
1591181400000|2020-06-03 10:50:00|3534.74|3534.74|3535.33|3535.33|3541.02|3541.02|3531.39|3531.39|0
1591181700000|2020-06-03 10:55:00|3536.05|3536.05|3530.36|3530.36|3537.16|3537.16|3528.03|3528.03|0
1591182000000|2020-06-03 11:00:00|3530.88|3530.88|3537|3537|3537.69|3537.69|3525.27|3525.27|0
1591182300000|2020-06-03 11:05:00|3537.72|3537.72|3542.62|3542.62|3543.01|3543.01|3537.34|3537.34|0
1591182600000|2020-06-03 11:10:00|3543.34|3543.34|3548.58|3548.58|3551.41|3551.41|3541.23|3541.23|0
1591182900000|2020-06-03 11:15:00|3548.74|3548.74|3543.73|3543.73|3549.08|3549.08|3542.63|3542.63|0
1591183200000|2020-06-03 11:20:00|3543.01|3543.01|3543.96|3543.96|3545.45|3545.45|3538.82|3538.82|0
1591183500000|2020-06-03 11:25:00|3543.24|3543.24|3535.57|3535.57|3545.19|3545.19|3535.57|3535.57|0
1591183800000|2020-06-03 11:30:00|3535.45|3535.45|3527.21|3527.21|3538.07|3538.07|3525.28|3525.28|0
1591184100000|2020-06-03 11:35:00|3527.99|3527.99|3531.13|3531.13|3533.32|3533.32|3527.99|3527.99|0
1591184400000|2020-06-03 11:40:00|3531.31|3531.31|3527.46|3527.46|3532.92|3532.92|3527.46|3527.46|0
1591184700000|2020-06-03 11:45:00|3526.73|3526.73|3532.68|3532.68|3532.68|3532.68|3526.73|3526.73|0
1591185000000|2020-06-03 11:50:00|3532.59|3532.59|3538.39|3538.39|3539.11|3539.11|3532.59|3532.59|0
1591185300000|2020-06-03 11:55:00|3538.21|3538.21|3531.42|3531.42|3538.21|3538.21|3531.07|3531.07|0
1591185600000|2020-06-03 12:00:00|3531.5|3531.5|3534.12|3534.12|3535.67|3535.67|3531.5|3531.5|0
1591185900000|2020-06-03 12:05:00|3533.73|3533.73|3532.47|3532.47|3533.73|3533.73|3529.09|3529.09|0
1591186200000|2020-06-03 12:10:00|3532.28|3532.28|3534.67|3534.67|3537.4|3537.4|3531.75|3531.75|0
1591186500000|2020-06-03 12:15:00|3535.39|3535.39|3535.73|3535.73|3537.9|3537.9|3532.15|3532.15|0
1591186800000|2020-06-03 12:20:00|3536.12|3536.12|3536.48|3536.48|3538.96|3538.96|3535.29|3535.29|0
1591187100000|2020-06-03 12:25:00|3537.12|3537.12|3541.79|3541.79|3541.79|3541.79|3537.12|3537.12|0
1591187400000|2020-06-03 12:30:00|3541.92|3541.92|3543.61|3543.61|3543.87|3543.87|3541.01|3541.01|0
1591187700000|2020-06-03 12:35:00|3543.79|3543.79|3545.88|3545.88|3548.65|3548.65|3543.79|3543.79|0
1591188000000|2020-06-03 12:40:00|3546.6|3546.6|3545.14|3545.14|3550.09|3550.09|3544.96|3544.96|0
1591188300000|2020-06-03 12:45:00|3545.86|3545.86|3542.32|3542.32|3549.46|3549.46|3542.32|3542.32|0
1591188600000|2020-06-03 12:50:00|3540.87|3540.87|3550.47|3550.47|3551.69|3551.69|3540.54|3540.54|0
1591188900000|2020-06-03 12:55:00|3550.65|3550.65|3551.48|3551.48|3554.04|3554.04|3550.23|3550.23|0
1591189200000|2020-06-03 13:00:00|3551.4|3551.4|3556.71|3556.71|3558.76|3558.76|3550.56|3550.56|0
1591189500000|2020-06-03 13:05:00|3557.3|3557.3|3567.18|3567.18|3567.18|3567.18|3556.44|3556.44|0
1591189800000|2020-06-03 13:10:00|3567.29|3567.29|3567.42|3567.42|3568.15|3568.15|3564.97|3564.97|0
1591190100000|2020-06-03 13:15:00|3567.74|3567.74|3564.35|3564.35|3569.39|3569.39|3564.35|3564.35|0
1591190400000|2020-06-03 13:20:00|3563.62|3563.62|3566.91|3566.91|3568.33|3568.33|3562.62|3562.62|0
1591190700000|2020-06-03 13:25:00|3566.18|3566.18|3570.25|3570.25|3571.09|3571.09|3565.46|3565.46|0
1591191000000|2020-06-03 13:30:00|3570.44|3570.44|3578.36|3578.36|3580.83|3580.83|3568.32|3568.32|0
1591191300000|2020-06-03 13:35:00|3578.56|3578.56|3574.06|3574.06|3581.73|3581.73|3574.06|3574.06|0
1591191600000|2020-06-03 13:40:00|3574.65|3574.65|3578.46|3578.46|3579.18|3579.18|3572.22|3572.22|0
1591191900000|2020-06-03 13:45:00|3578.63|3578.63|3578.39|3578.39|3580.63|3580.63|3575.93|3575.93|0
1591192200000|2020-06-03 13:50:00|3577.67|3577.67|3580.75|3580.75|3584.59|3584.59|3577.67|3577.67|0
1591192500000|2020-06-03 13:55:00|3580.84|3580.84|3585.66|3585.66|3586.92|3586.92|3579.92|3579.92|0
1591192800000|2020-06-03 14:00:00|3585.85|3585.85|3597.29|3597.29|3601.76|3601.76|3585.85|3585.85|0
1591193100000|2020-06-03 14:05:00|3598.02|3598.02|3595.38|3595.38|3600.15|3600.15|3594.02|3594.02|0
1591193400000|2020-06-03 14:10:00|3594.92|3594.92|3600.64|3600.64|3602.37|3602.37|3593.08|3593.08|0
1591193700000|2020-06-03 14:15:00|3600.72|3600.72|3609.18|3609.18|3609.18|3609.18|3599.02|3599.02|0
1591194000000|2020-06-03 14:20:00|3609.24|3609.24|3614.6|3614.6|3615.4|3615.4|3609.21|3609.21|0
1591194300000|2020-06-03 14:25:00|3613.88|3613.88|3605.62|3605.62|3615.26|3615.26|3604.74|3604.74|0
1591194600000|2020-06-03 14:30:00|3606.2|3606.2|3613.63|3613.63|3613.94|3613.94|3605.08|3605.08|0
1591194900000|2020-06-03 14:35:00|3613.72|3613.72|3622.03|3622.03|3624.01|3624.01|3613.72|3613.72|0
1591195200000|2020-06-03 14:40:00|3621.64|3621.64|3622.65|3622.65|3622.65|3622.65|3617.31|3617.31|0
1591195500000|2020-06-03 14:45:00|3621.92|3621.92|3621.33|3621.33|3621.92|3621.92|3616.02|3616.02|0
1591195800000|2020-06-03 14:50:00|3621.13|3621.13|3611.35|3611.35|3622.1|3622.1|3610.3|3610.3|0
1591196100000|2020-06-03 14:55:00|3610.63|3610.63|3606.65|3606.65|3615.37|3615.37|3606.65|3606.65|0
1591196400000|2020-06-03 15:00:00|3606.43|3606.43|3615.95|3615.95|3615.95|3615.95|3602.68|3602.68|0
1591196700000|2020-06-03 15:05:00|3616.04|3616.04|3619.37|3619.37|3621.98|3621.98|3616.04|3616.04|0
1591197000000|2020-06-03 15:10:00|3617.93|3617.93|3613.35|3613.35|3620.31|3620.31|3613.35|3613.35|0
1591197300000|2020-06-03 15:15:00|3612.43|3612.43|3605.88|3605.88|3614.3|3614.3|3605.57|3605.57|0
1591197600000|2020-06-03 15:20:00|3606.04|3606.04|3605.23|3605.23|3607.06|3607.06|3602.91|3602.91|0
1591197900000|2020-06-03 15:25:00|3604.75|3604.75|3607.88|3607.88|3608.27|3608.27|3601.37|3601.37|0
1591168500000|2020-06-03 07:15:00|3475.39|3475.39|3484.88|3484.88|3486.67|3486.67|3475.39|3475.39|0
1591168800000|2020-06-03 07:20:00|3483.8|3483.8|3491.72|3491.72|3493.06|3493.06|3480.64|3480.64|0
1591169100000|2020-06-03 07:25:00|3490.16|3490.16|3490.28|3490.28|3493.22|3493.22|3487.33|3487.33|0
1591169400000|2020-06-03 07:30:00|3490.02|3490.02|3480.74|3480.74|3491.35|3491.35|3480.28|3480.28|0
1591169700000|2020-06-03 07:35:00|3480.66|3480.66|3493.2|3493.2|3493.2|3493.2|3480.04|3480.04|0
1591170000000|2020-06-03 07:40:00|3492.89|3492.89|3492.2|3492.2|3494.2|3494.2|3489.59|3489.59|0
1591170300000|2020-06-03 07:45:00|3492.37|3492.37|3496.76|3496.76|3498.47|3498.47|3490.92|3490.92|0
1591170600000|2020-06-03 07:50:00|3497.02|3497.02|3494.48|3494.48|3498.63|3498.63|3491.76|3491.76|0
1591170900000|2020-06-03 07:55:00|3495.2|3495.2|3496.87|3496.87|3499.91|3499.91|3493.22|3493.22|0
1591171200000|2020-06-03 08:00:00|3497.05|3497.05|3492.71|3492.71|3500.23|3500.23|3491.32|3491.32|0
1591171500000|2020-06-03 08:05:00|3494.27|3494.27|3496.48|3496.48|3498.25|3498.25|3492.41|3492.41|0
1591171800000|2020-06-03 08:10:00|3495.76|3495.76|3492.67|3492.67|3495.76|3495.76|3490.49|3490.49|0
1591172100000|2020-06-03 08:15:00|3492.4|3492.4|3491.36|3491.36|3492.67|3492.67|3484.78|3484.78|0
1591172400000|2020-06-03 08:20:00|3491.28|3491.28|3489.97|3489.97|3492.37|3492.37|3487.24|3487.24|0
1591172700000|2020-06-03 08:25:00|3490.06|3490.06|3489.64|3489.64|3493.8|3493.8|3489.25|3489.25|0
1591173000000|2020-06-03 08:30:00|3489.84|3489.84|3493.02|3493.02|3494.01|3494.01|3488.44|3488.44|0
1591173300000|2020-06-03 08:35:00|3493.61|3493.61|3493.56|3493.56|3495.91|3495.91|3491.89|3491.89|0
1591173600000|2020-06-03 08:40:00|3492.84|3492.84|3492.71|3492.71|3495.06|3495.06|3492.31|3492.31|0
1591173900000|2020-06-03 08:45:00|3493.03|3493.03|3501.16|3501.16|3501.16|3501.16|3493.03|3493.03|0
1591174200000|2020-06-03 08:50:00|3501.48|3501.48|3507.67|3507.67|3508.39|3508.39|3501.48|3501.48|0
1591174500000|2020-06-03 08:55:00|3507.83|3507.83|3518.15|3518.15|3518.37|3518.37|3506.78|3506.78|0
1591174800000|2020-06-03 09:00:00|3516.99|3516.99|3517.96|3517.96|3522.27|3522.27|3515.96|3515.96|0
1591175100000|2020-06-03 09:05:00|3517.24|3517.24|3515.76|3515.76|3519.38|3519.38|3515.23|3515.23|0
1591175400000|2020-06-03 09:10:00|3515.85|3515.85|3515.32|3515.32|3519.33|3519.33|3514.51|3514.51|0
1591175700000|2020-06-03 09:15:00|3515.12|3515.12|3510.52|3510.52|3517.87|3517.87|3510.52|3510.52|0
1591176000000|2020-06-03 09:20:00|3509.79|3509.79|3508.42|3508.42|3510.52|3510.52|3505.02|3505.02|0
1591176300000|2020-06-03 09:25:00|3509.59|3509.59|3504.75|3504.75|3510.71|3510.71|3504.49|3504.49|0
1591176600000|2020-06-03 09:30:00|3505.14|3505.14|3507.68|3507.68|3511.67|3511.67|3505.14|3505.14|0
1591176900000|2020-06-03 09:35:00|3507.45|3507.45|3509.61|3509.61|3511.65|3511.65|3507.39|3507.39|0
1591177200000|2020-06-03 09:40:00|3509.97|3509.97|3510.2|3510.2|3513.79|3513.79|3509.38|3509.38|0
1591177500000|2020-06-03 09:45:00|3510.25|3510.25|3509.5|3509.5|3513.63|3513.63|3508.53|3508.53|0
1591177800000|2020-06-03 09:50:00|3509.58|3509.58|3511.91|3511.91|3512.25|3512.25|3509.58|3509.58|0
1591178100000|2020-06-03 09:55:00|3512.17|3512.17|3513.95|3513.95|3515.03|3515.03|3510.75|3510.75|0
1591178400000|2020-06-03 10:00:00|3514.26|3514.26|3509.2|3509.2|3514.63|3514.63|3508.42|3508.42|0
1591178700000|2020-06-03 10:05:00|3509.79|3509.79|3518.03|3518.03|3518.15|3518.15|3507.93|3507.93|0
1591179000000|2020-06-03 10:10:00|3518.42|3518.42|3517.39|3517.39|3521.59|3521.59|3516.48|3516.48|0
1591179300000|2020-06-03 10:15:00|3517.62|3517.62|3517.69|3517.69|3519.67|3519.67|3516.53|3516.53|0
1591179600000|2020-06-03 10:20:00|3517.33|3517.33|3519.63|3519.63|3520.62|3520.62|3516.77|3516.77|0
1591179900000|2020-06-03 10:25:00|3519.75|3519.75|3526.44|3526.44|3527.04|3527.04|3519.75|3519.75|0
1591180200000|2020-06-03 10:30:00|3526.59|3526.59|3524.57|3524.57|3527.11|3527.11|3520.66|3520.66|0
1591180500000|2020-06-03 10:35:00|3524.18|3524.18|3530.22|3530.22|3532.31|3532.31|3522.98|3522.98|0
1591180800000|2020-06-03 10:40:00|3531.67|3531.67|3539.83|3539.83|3539.83|3539.83|3529.49|3529.49|0
1591181100000|2020-06-03 10:45:00|3540.03|3540.03|3535.47|3535.47|3542.27|3542.27|3534.74|3534.74|0
1591181400000|2020-06-03 10:50:00|3534.74|3534.74|3535.33|3535.33|3541.02|3541.02|3531.39|3531.39|0
1591181700000|2020-06-03 10:55:00|3536.05|3536.05|3530.36|3530.36|3537.16|3537.16|3528.03|3528.03|0
1591182000000|2020-06-03 11:00:00|3530.88|3530.88|3537|3537|3537.69|3537.69|3525.27|3525.27|0
1591182300000|2020-06-03 11:05:00|3537.72|3537.72|3542.62|3542.62|3543.01|3543.01|3537.34|3537.34|0
1591182600000|2020-06-03 11:10:00|3543.34|3543.34|3548.58|3548.58|3551.41|3551.41|3541.23|3541.23|0
1591182900000|2020-06-03 11:15:00|3548.74|3548.74|3543.73|3543.73|3549.08|3549.08|3542.63|3542.63|0
1591183200000|2020-06-03 11:20:00|3543.01|3543.01|3543.96|3543.96|3545.45|3545.45|3538.82|3538.82|0
1591183500000|2020-06-03 11:25:00|3543.24|3543.24|3535.57|3535.57|3545.19|3545.19|3535.57|3535.57|0
1591183800000|2020-06-03 11:30:00|3535.45|3535.45|3527.21|3527.21|3538.07|3538.07|3525.28|3525.28|0
1591184100000|2020-06-03 11:35:00|3527.99|3527.99|3531.13|3531.13|3533.32|3533.32|3527.99|3527.99|0
1591184400000|2020-06-03 11:40:00|3531.31|3531.31|3527.46|3527.46|3532.92|3532.92|3527.46|3527.46|0
1591184700000|2020-06-03 11:45:00|3526.73|3526.73|3532.68|3532.68|3532.68|3532.68|3526.73|3526.73|0
1591185000000|2020-06-03 11:50:00|3532.59|3532.59|3538.39|3538.39|3539.11|3539.11|3532.59|3532.59|0
1591185300000|2020-06-03 11:55:00|3538.21|3538.21|3531.42|3531.42|3538.21|3538.21|3531.07|3531.07|0
1591185600000|2020-06-03 12:00:00|3531.5|3531.5|3534.12|3534.12|3535.67|3535.67|3531.5|3531.5|0
1591185900000|2020-06-03 12:05:00|3533.73|3533.73|3532.47|3532.47|3533.73|3533.73|3529.09|3529.09|0
1591186200000|2020-06-03 12:10:00|3532.28|3532.28|3534.67|3534.67|3537.4|3537.4|3531.75|3531.75|0
1591186500000|2020-06-03 12:15:00|3535.39|3535.39|3535.73|3535.73|3537.9|3537.9|3532.15|3532.15|0
1591186800000|2020-06-03 12:20:00|3536.12|3536.12|3536.48|3536.48|3538.96|3538.96|3535.29|3535.29|0
1591187100000|2020-06-03 12:25:00|3537.12|3537.12|3541.79|3541.79|3541.79|3541.79|3537.12|3537.12|0
1591187400000|2020-06-03 12:30:00|3541.92|3541.92|3543.61|3543.61|3543.87|3543.87|3541.01|3541.01|0
1591187700000|2020-06-03 12:35:00|3543.79|3543.79|3545.88|3545.88|3548.65|3548.65|3543.79|3543.79|0
1591188000000|2020-06-03 12:40:00|3546.6|3546.6|3545.14|3545.14|3550.09|3550.09|3544.96|3544.96|0
1591188300000|2020-06-03 12:45:00|3545.86|3545.86|3542.32|3542.32|3549.46|3549.46|3542.32|3542.32|0
1591188600000|2020-06-03 12:50:00|3540.87|3540.87|3550.47|3550.47|3551.69|3551.69|3540.54|3540.54|0
1591188900000|2020-06-03 12:55:00|3550.65|3550.65|3551.48|3551.48|3554.04|3554.04|3550.23|3550.23|0
1591189200000|2020-06-03 13:00:00|3551.4|3551.4|3556.71|3556.71|3558.76|3558.76|3550.56|3550.56|0
1591189500000|2020-06-03 13:05:00|3557.3|3557.3|3567.18|3567.18|3567.18|3567.18|3556.44|3556.44|0
1591189800000|2020-06-03 13:10:00|3567.29|3567.29|3567.42|3567.42|3568.15|3568.15|3564.97|3564.97|0
1591190100000|2020-06-03 13:15:00|3567.74|3567.74|3564.35|3564.35|3569.39|3569.39|3564.35|3564.35|0
1591190400000|2020-06-03 13:20:00|3563.62|3563.62|3566.91|3566.91|3568.33|3568.33|3562.62|3562.62|0
1591190700000|2020-06-03 13:25:00|3566.18|3566.18|3570.25|3570.25|3571.09|3571.09|3565.46|3565.46|0
1591191000000|2020-06-03 13:30:00|3570.44|3570.44|3578.36|3578.36|3580.83|3580.83|3568.32|3568.32|0
1591191300000|2020-06-03 13:35:00|3578.56|3578.56|3574.06|3574.06|3581.73|3581.73|3574.06|3574.06|0
1591191600000|2020-06-03 13:40:00|3574.65|3574.65|3578.46|3578.46|3579.18|3579.18|3572.22|3572.22|0
1591191900000|2020-06-03 13:45:00|3578.63|3578.63|3578.39|3578.39|3580.63|3580.63|3575.93|3575.93|0
1591192200000|2020-06-03 13:50:00|3577.67|3577.67|3580.75|3580.75|3584.59|3584.59|3577.67|3577.67|0
1591192500000|2020-06-03 13:55:00|3580.84|3580.84|3585.66|3585.66|3586.92|3586.92|3579.92|3579.92|0
1591192800000|2020-06-03 14:00:00|3585.85|3585.85|3597.29|3597.29|3601.76|3601.76|3585.85|3585.85|0
1591193100000|2020-06-03 14:05:00|3598.02|3598.02|3595.38|3595.38|3600.15|3600.15|3594.02|3594.02|0
1591193400000|2020-06-03 14:10:00|3594.92|3594.92|3600.64|3600.64|3602.37|3602.37|3593.08|3593.08|0
1591193700000|2020-06-03 14:15:00|3600.72|3600.72|3609.18|3609.18|3609.18|3609.18|3599.02|3599.02|0
1591194000000|2020-06-03 14:20:00|3609.24|3609.24|3614.6|3614.6|3615.4|3615.4|3609.21|3609.21|0
1591194300000|2020-06-03 14:25:00|3613.88|3613.88|3605.62|3605.62|3615.26|3615.26|3604.74|3604.74|0
1591194600000|2020-06-03 14:30:00|3606.2|3606.2|3613.63|3613.63|3613.94|3613.94|3605.08|3605.08|0
1591194900000|2020-06-03 14:35:00|3613.72|3613.72|3622.03|3622.03|3624.01|3624.01|3613.72|3613.72|0
1591195200000|2020-06-03 14:40:00|3621.64|3621.64|3622.65|3622.65|3622.65|3622.65|3617.31|3617.31|0
1591195500000|2020-06-03 14:45:00|3621.92|3621.92|3621.33|3621.33|3621.92|3621.92|3616.02|3616.02|0
1591195800000|2020-06-03 14:50:00|3621.13|3621.13|3611.35|3611.35|3622.1|3622.1|3610.3|3610.3|0
1591196100000|2020-06-03 14:55:00|3610.63|3610.63|3606.65|3606.65|3615.37|3615.37|3606.65|3606.65|0
1591196400000|2020-06-03 15:00:00|3606.43|3606.43|3615.95|3615.95|3615.95|3615.95|3602.68|3602.68|0
1591196700000|2020-06-03 15:05:00|3616.04|3616.04|3619.37|3619.37|3621.98|3621.98|3616.04|3616.04|0
1591197000000|2020-06-03 15:10:00|3617.93|3617.93|3613.35|3613.35|3620.31|3620.31|3613.35|3613.35|0
1591197300000|2020-06-03 15:15:00|3612.43|3612.43|3605.88|3605.88|3614.3|3614.3|3605.57|3605.57|0
1591197600000|2020-06-03 15:20:00|3606.04|3606.04|3605.23|3605.23|3607.06|3607.06|3602.91|3602.91|0
1591197900000|2020-06-03 15:25:00|3604.75|3604.75|3607.88|3607.88|3608.27|3608.27|3601.37|3601.37|0
1591254900000|2020-06-04 07:15:00|3574.6|3574.6|3572.15|3572.15|3577.58|3577.58|3567.74|3567.74|0
1591255200000|2020-06-04 07:20:00|3572.54|3572.54|3561.18|3561.18|3572.54|3572.54|3555.75|3555.75|0
1591255500000|2020-06-04 07:25:00|3561.77|3561.77|3564.42|3564.42|3569.67|3569.67|3561.77|3561.77|0
1591255800000|2020-06-04 07:30:00|3563.64|3563.64|3564.27|3564.27|3564.88|3564.88|3552.44|3552.44|0
1591256100000|2020-06-04 07:35:00|3564.09|3564.09|3573.96|3573.96|3574.15|3574.15|3559.67|3559.67|0
1591256400000|2020-06-04 07:40:00|3574.05|3574.05|3579.68|3579.68|3583.61|3583.61|3569.9|3569.9|0
1591256700000|2020-06-04 07:45:00|3579.37|3579.37|3582.82|3582.82|3584.24|3584.24|3574.55|3574.55|0
1591257000000|2020-06-04 07:50:00|3583.54|3583.54|3579.82|3579.82|3584.68|3584.68|3577.45|3577.45|0
1591257300000|2020-06-04 07:55:00|3579.24|3579.24|3586.78|3586.78|3589.1|3589.1|3577.44|3577.44|0
1591257600000|2020-06-04 08:00:00|3587.5|3587.5|3592.22|3592.22|3594.1|3594.1|3585.66|3585.66|0
1591257900000|2020-06-04 08:05:00|3592.95|3592.95|3606.27|3606.27|3607.53|3607.53|3591.84|3591.84|0
1591258200000|2020-06-04 08:10:00|3605.49|3605.49|3596.02|3596.02|3608.28|3608.28|3595.74|3595.74|0
1591258500000|2020-06-04 08:15:00|3595.85|3595.85|3589.77|3589.77|3598.42|3598.42|3587.15|3587.15|0
1591258800000|2020-06-04 08:20:00|3590.94|3590.94|3589.71|3589.71|3595.38|3595.38|3588.51|3588.51|0
1591259100000|2020-06-04 08:25:00|3589.9|3589.9|3591.27|3591.27|3596.91|3596.91|3589.9|3589.9|0
1591259400000|2020-06-04 08:30:00|3591.44|3591.44|3592.04|3592.04|3595.62|3595.62|3591.44|3591.44|0
1591259700000|2020-06-04 08:35:00|3592.77|3592.77|3593.82|3593.82|3596.85|3596.85|3592.59|3592.59|0
1591260000000|2020-06-04 08:40:00|3593.99|3593.99|3597.41|3597.41|3599.4|3599.4|3593.82|3593.82|0
1591260300000|2020-06-04 08:45:00|3596.99|3596.99|3599.96|3599.96|3601.85|3601.85|3596.42|3596.42|0
1591260600000|2020-06-04 08:50:00|3599.85|3599.85|3605.11|3605.11|3606.08|3606.08|3599.59|3599.59|0
1591260900000|2020-06-04 08:55:00|3604.91|3604.91|3600.03|3600.03|3605.11|3605.11|3597.78|3597.78|0
1591261200000|2020-06-04 09:00:00|3600.61|3600.61|3602.23|3602.23|3602.6|3602.6|3600.31|3600.31|0
1591261500000|2020-06-04 09:05:00|3602.1|3602.1|3610.26|3610.26|3611.82|3611.82|3602.1|3602.1|0
1591261800000|2020-06-04 09:10:00|3610.17|3610.17|3609.41|3609.41|3610.97|3610.97|3608.23|3608.23|0
1591262100000|2020-06-04 09:15:00|3609.32|3609.32|3599.83|3599.83|3610.11|3610.11|3599.83|3599.83|0
1591262400000|2020-06-04 09:20:00|3599.97|3599.97|3588.23|3588.23|3600.69|3600.69|3586.59|3586.59|0
1591262700000|2020-06-04 09:25:00|3587.89|3587.89|3585.31|3585.31|3588.67|3588.67|3581.44|3581.44|0
1591263000000|2020-06-04 09:30:00|3585.4|3585.4|3591.4|3591.4|3591.4|3591.4|3585.2|3585.2|0
1591263300000|2020-06-04 09:35:00|3591.71|3591.71|3592.66|3592.66|3593.43|3593.43|3589.21|3589.21|0
1591263600000|2020-06-04 09:40:00|3593.04|3593.04|3586.65|3586.65|3594.24|3594.24|3585.73|3585.73|0
1591263900000|2020-06-04 09:45:00|3585.92|3585.92|3582.24|3582.24|3586.12|3586.12|3579.52|3579.52|0
1591264200000|2020-06-04 09:50:00|3582.33|3582.33|3580.89|3580.89|3585.59|3585.59|3580.67|3580.67|0
1591264500000|2020-06-04 09:55:00|3580.98|3580.98|3581.8|3581.8|3582.29|3582.29|3577.76|3577.76|0
1591264800000|2020-06-04 10:00:00|3581.98|3581.98|3589.48|3589.48|3589.67|3589.67|3581.61|3581.61|0
1591265100000|2020-06-04 10:05:00|3589.29|3589.29|3585.7|3585.7|3589.29|3589.29|3585.41|3585.41|0
1591265400000|2020-06-04 10:10:00|3585.79|3585.79|3590|3590|3591.93|3591.93|3585.52|3585.52|0
1591265700000|2020-06-04 10:15:00|3590.59|3590.59|3593.16|3593.16|3593.16|3593.16|3589.72|3589.72|0
1591266000000|2020-06-04 10:20:00|3593.51|3593.51|3601.04|3601.04|3601.04|3601.04|3593.51|3593.51|0
1591266300000|2020-06-04 10:25:00|3601.76|3601.76|3606.65|3606.65|3606.65|3606.65|3599.78|3599.78|0
1591266600000|2020-06-04 10:30:00|3606.6|3606.6|3614.49|3614.49|3614.78|3614.78|3606.21|3606.21|0
1591266900000|2020-06-04 10:35:00|3614.66|3614.66|3611.98|3611.98|3616.03|3616.03|3610.41|3610.41|0
1591267200000|2020-06-04 10:40:00|3611.84|3611.84|3617.2|3617.2|3617.29|3617.29|3611.84|3611.84|0
1591267500000|2020-06-04 10:45:00|3617.16|3617.16|3611.24|3611.24|3617.35|3617.35|3609.17|3609.17|0
1591267800000|2020-06-04 10:50:00|3611.53|3611.53|3611.73|3611.73|3613.62|3613.62|3610.78|3610.78|0
1591268100000|2020-06-04 10:55:00|3612.46|3612.46|3614.36|3614.36|3614.49|3614.49|3611.84|3611.84|0
1591268400000|2020-06-04 11:00:00|3614.11|3614.11|3617.76|3617.76|3618.74|3618.74|3614.11|3614.11|0
1591268700000|2020-06-04 11:05:00|3617.04|3617.04|3611.45|3611.45|3619.46|3619.46|3611.31|3611.31|0
1591269000000|2020-06-04 11:10:00|3611.27|3611.27|3607.77|3607.77|3611.27|3611.27|3605.07|3605.07|0
1591269300000|2020-06-04 11:15:00|3607.68|3607.68|3608.16|3608.16|3609.75|3609.75|3606.52|3606.52|0
1591269600000|2020-06-04 11:20:00|3608.08|3608.08|3609.8|3609.8|3610.14|3610.14|3604.64|3604.64|0
1591269900000|2020-06-04 11:25:00|3609.54|3609.54|3604.74|3604.74|3609.89|3609.89|3603.27|3603.27|0
1591270200000|2020-06-04 11:30:00|3605.32|3605.32|3606|3606|3609.4|3609.4|3604.51|3604.51|0
1591270500000|2020-06-04 11:35:00|3605.97|3605.97|3608.97|3608.97|3610.81|3610.81|3605.85|3605.85|0
1591270800000|2020-06-04 11:40:00|3608.58|3608.58|3605.38|3605.38|3608.98|3608.98|3605.26|3605.26|0
1591271100000|2020-06-04 11:45:00|3603.21|3603.21|3613.27|3613.27|3615.17|3615.17|3598.31|3598.31|0
1591271400000|2020-06-04 11:50:00|3611.1|3611.1|3623.23|3623.23|3623.62|3623.62|3610.99|3610.99|0
1591271700000|2020-06-04 11:55:00|3623.81|3623.81|3616.3|3616.3|3626.72|3626.72|3614.15|3614.15|0
1591272000000|2020-06-04 12:00:00|3615.58|3615.58|3612.64|3612.64|3620.25|3620.25|3612.64|3612.64|0
1591272300000|2020-06-04 12:05:00|3612.45|3612.45|3616.32|3616.32|3618.13|3618.13|3612.25|3612.25|0
1591272600000|2020-06-04 12:10:00|3616.12|3616.12|3612.63|3612.63|3617.87|3617.87|3608.75|3608.75|0
1591272900000|2020-06-04 12:15:00|3612.81|3612.81|3616.48|3616.48|3616.84|3616.84|3611.42|3611.42|0
1591273200000|2020-06-04 12:20:00|3616.31|3616.31|3619.56|3619.56|3621.96|3621.96|3614.63|3614.63|0
1591273500000|2020-06-04 12:25:00|3619.37|3619.37|3616.28|3616.28|3620.01|3620.01|3615.37|3615.37|0
1591273800000|2020-06-04 12:30:00|3615.56|3615.56|3603.05|3603.05|3616|3616|3601.13|3601.13|0
1591274100000|2020-06-04 12:35:00|3603.31|3603.31|3607.51|3607.51|3607.66|3607.66|3601.32|3601.32|0
1591274400000|2020-06-04 12:40:00|3606.53|3606.53|3585.5|3585.5|3606.53|3606.53|3584.78|3584.78|0
1591274700000|2020-06-04 12:45:00|3585.65|3585.65|3581.65|3581.65|3589.97|3589.97|3581.45|3581.45|0
1591275000000|2020-06-04 12:50:00|3582.23|3582.23|3579.12|3579.12|3584.38|3584.38|3576.01|3576.01|0
1591275300000|2020-06-04 12:55:00|3579.51|3579.51|3585.54|3585.54|3586.84|3586.84|3577.68|3577.68|0
1591275600000|2020-06-04 13:00:00|3585.34|3585.34|3595.63|3595.63|3595.63|3595.63|3585.34|3585.34|0
1591275900000|2020-06-04 13:05:00|3595.9|3595.9|3601.27|3601.27|3603.36|3603.36|3595.9|3595.9|0
1591276200000|2020-06-04 13:10:00|3601.06|3601.06|3604.64|3604.64|3606|3606|3599.14|3599.14|0
1591276500000|2020-06-04 13:15:00|3605.37|3605.37|3607.63|3607.63|3612.6|3612.6|3605.37|3605.37|0
1591276800000|2020-06-04 13:20:00|3607.26|3607.26|3609.73|3609.73|3612|3612|3605.82|3605.82|0
1591277100000|2020-06-04 13:25:00|3609.15|3609.15|3606.41|3606.41|3609.15|3609.15|3605.97|3605.97|0
1591277400000|2020-06-04 13:30:00|3605.11|3605.11|3596.9|3596.9|3607.94|3607.94|3596.9|3596.9|0
1591277700000|2020-06-04 13:35:00|3597.16|3597.16|3592.4|3592.4|3597.73|3597.73|3591.97|3591.97|0
1591278000000|2020-06-04 13:40:00|3592.31|3592.31|3589.93|3589.93|3594.02|3594.02|3587.77|3587.77|0
1591278300000|2020-06-04 13:45:00|3589.99|3589.99|3590.08|3590.08|3592.79|3592.79|3584.43|3584.43|0
1591278600000|2020-06-04 13:50:00|3590.47|3590.47|3600.86|3600.86|3603.03|3603.03|3588.59|3588.59|0
1591278900000|2020-06-04 13:55:00|3601.58|3601.58|3599.95|3599.95|3604.26|3604.26|3598.2|3598.2|0
1591279200000|2020-06-04 14:00:00|3600.12|3600.12|3603.77|3603.77|3607.04|3607.04|3598.16|3598.16|0
1591279500000|2020-06-04 14:05:00|3605.21|3605.21|3604.31|3604.31|3606.13|3606.13|3601.17|3601.17|0
1591279800000|2020-06-04 14:10:00|3604.05|3604.05|3609.85|3609.85|3609.85|3609.85|3601.41|3601.41|0
1591280100000|2020-06-04 14:15:00|3609.26|3609.26|3612.47|3612.47|3613.39|3613.39|3609.07|3609.07|0
1591280400000|2020-06-04 14:20:00|3612.65|3612.65|3602.06|3602.06|3612.65|3612.65|3601.63|3601.63|0
1591280700000|2020-06-04 14:25:00|3601.67|3601.67|3609|3609|3611.85|3611.85|3599.98|3599.98|0
1591281000000|2020-06-04 14:30:00|3609.59|3609.59|3613.95|3613.95|3615.15|3615.15|3609.44|3609.44|0
1591281300000|2020-06-04 14:35:00|3614.3|3614.3|3619.8|3619.8|3620.18|3620.18|3613.51|3613.51|0
1591281600000|2020-06-04 14:40:00|3619.07|3619.07|3611.63|3611.63|3619.07|3619.07|3609.3|3609.3|0
1591281900000|2020-06-04 14:45:00|3611.24|3611.24|3619.31|3619.31|3619.51|3619.51|3604.55|3604.55|0
1591282200000|2020-06-04 14:50:00|3618.73|3618.73|3613.27|3613.27|3618.73|3618.73|3612.79|3612.79|0
1591282500000|2020-06-04 14:55:00|3613.33|3613.33|3611.59|3611.59|3615.31|3615.31|3611.19|3611.19|0
1591282800000|2020-06-04 15:00:00|3611.4|3611.4|3617.39|3617.39|3618.45|3618.45|3607.88|3607.88|0
1591283100000|2020-06-04 15:05:00|3617.19|3617.19|3616.92|3616.92|3617.86|3617.86|3613.71|3613.71|0
1591283400000|2020-06-04 15:10:00|3617.01|3617.01|3612.96|3612.96|3617.23|3617.23|3610.22|3610.22|0
1591283700000|2020-06-04 15:15:00|3612.84|3612.84|3613.19|3613.19|3615.83|3615.83|3610.53|3610.53|0
1591284000000|2020-06-04 15:20:00|3613.38|3613.38|3610.88|3610.88|3616.87|3616.87|3610.88|3610.88|0
1591284300000|2020-06-04 15:25:00|3610.49|3610.49|3608.66|3608.66|3611.04|3611.04|3605.67|3605.67|0
1591341300000|2020-06-05 07:15:00|3674.4|3674.4|3680.6|3680.6|3681.48|3681.48|3673.64|3673.64|0
1591341600000|2020-06-05 07:20:00|3679.88|3679.88|3683.38|3683.38|3688.1|3688.1|3677.38|3677.38|0
1591341900000|2020-06-05 07:25:00|3682.8|3682.8|3680.23|3680.23|3694.13|3694.13|3677.24|3677.24|0
1591342200000|2020-06-05 07:30:00|3681.4|3681.4|3680.29|3680.29|3684.73|3684.73|3675.95|3675.95|0
1591342500000|2020-06-05 07:35:00|3682.05|3682.05|3688.14|3688.14|3695.23|3695.23|3679.91|3679.91|0
1591342800000|2020-06-05 07:40:00|3686.58|3686.58|3691.56|3691.56|3693.93|3693.93|3681.24|3681.24|0
1591343100000|2020-06-05 07:45:00|3691.7|3691.7|3695.92|3695.92|3701.34|3701.34|3691.7|3691.7|0
1591343400000|2020-06-05 07:50:00|3695.53|3695.53|3702.64|3702.64|3702.7|3702.7|3695.53|3695.53|0
1591343700000|2020-06-05 07:55:00|3702.46|3702.46|3702.62|3702.62|3705.25|3705.25|3700.31|3700.31|0
1591344000000|2020-06-05 08:00:00|3702.24|3702.24|3706.36|3706.36|3708.16|3708.16|3697.52|3697.52|0
1591344300000|2020-06-05 08:05:00|3705.98|3705.98|3701.37|3701.37|3707.72|3707.72|3699|3699|0
1591344600000|2020-06-05 08:10:00|3702.09|3702.09|3701.12|3701.12|3704.87|3704.87|3698.94|3698.94|0
1591344900000|2020-06-05 08:15:00|3701.74|3701.74|3697.36|3697.36|3701.74|3701.74|3697.07|3697.07|0
1591345200000|2020-06-05 08:20:00|3698.81|3698.81|3695.37|3695.37|3700.8|3700.8|3695.06|3695.06|0
1591345500000|2020-06-05 08:25:00|3694.65|3694.65|3689.96|3689.96|3699.13|3699.13|3689.96|3689.96|0
1591345800000|2020-06-05 08:30:00|3689.59|3689.59|3685.59|3685.59|3691|3691|3685.38|3685.38|0
1591346100000|2020-06-05 08:35:00|3687.04|3687.04|3683.81|3683.81|3687.04|3687.04|3678.26|3678.26|0
1591346400000|2020-06-05 08:40:00|3683.58|3683.58|3690.87|3690.87|3691.65|3691.65|3681.61|3681.61|0
1591346700000|2020-06-05 08:45:00|3690.67|3690.67|3692.78|3692.78|3695.99|3695.99|3688.15|3688.15|0
1591347000000|2020-06-05 08:50:00|3692.87|3692.87|3693.59|3693.59|3703.32|3703.32|3690.65|3690.65|0
1591347300000|2020-06-05 08:55:00|3693.39|3693.39|3691.49|3691.49|3696.27|3696.27|3691.49|3691.49|0
1591347600000|2020-06-05 09:00:00|3691.61|3691.61|3693.09|3693.09|3693.09|3693.09|3688.99|3688.99|0
1591347900000|2020-06-05 09:05:00|3692.89|3692.89|3698.92|3698.92|3698.92|3698.92|3690.25|3690.25|0
1591348200000|2020-06-05 09:10:00|3699.24|3699.24|3705.37|3705.37|3706.15|3706.15|3698.92|3698.92|0
1591348500000|2020-06-05 09:15:00|3704.4|3704.4|3708.46|3708.46|3710.84|3710.84|3703.43|3703.43|0
1591348800000|2020-06-05 09:20:00|3708.35|3708.35|3713.39|3713.39|3714.01|3714.01|3707.35|3707.35|0
1591349100000|2020-06-05 09:25:00|3713.33|3713.33|3707.04|3707.04|3713.39|3713.39|3705.08|3705.08|0
1591349400000|2020-06-05 09:30:00|3707.43|3707.43|3704.61|3704.61|3708.99|3708.99|3702.1|3702.1|0
1591349700000|2020-06-05 09:35:00|3704.71|3704.71|3708.24|3708.24|3708.24|3708.24|3701.98|3701.98|0
1591350000000|2020-06-05 09:40:00|3707.85|3707.85|3706.68|3706.68|3712.5|3712.5|3706.42|3706.42|0
1591350300000|2020-06-05 09:45:00|3706.87|3706.87|3708.26|3708.26|3710.35|3710.35|3705.38|3705.38|0
1591350600000|2020-06-05 09:50:00|3708.07|3708.07|3710.8|3710.8|3712.47|3712.47|3704.29|3704.29|0
1591350900000|2020-06-05 09:55:00|3711.15|3711.15|3712.18|3712.18|3713.15|3713.15|3708.44|3708.44|0
1591351200000|2020-06-05 10:00:00|3712.57|3712.57|3702.78|3702.78|3712.57|3712.57|3698.62|3698.62|0
1591351500000|2020-06-05 10:05:00|3702.82|3702.82|3693.33|3693.33|3702.82|3702.82|3693.33|3693.33|0
1591351800000|2020-06-05 10:10:00|3694.11|3694.11|3688.95|3688.95|3697.38|3697.38|3688.65|3688.65|0
1591352100000|2020-06-05 10:15:00|3689.04|3689.04|3691.86|3691.86|3693.67|3693.67|3689.04|3689.04|0
1591352400000|2020-06-05 10:20:00|3692.25|3692.25|3692.33|3692.33|3693.51|3693.51|3690.77|3690.77|0
1591352700000|2020-06-05 10:25:00|3692.52|3692.52|3702.13|3702.13|3702.72|3702.72|3692.52|3692.52|0
1591353000000|2020-06-05 10:30:00|3701.74|3701.74|3705.19|3705.19|3705.28|3705.28|3698.25|3698.25|0
1591353300000|2020-06-05 10:35:00|3705.77|3705.77|3698.92|3698.92|3705.77|3705.77|3696.99|3696.99|0
1591353600000|2020-06-05 10:40:00|3698.73|3698.73|3700.62|3700.62|3703.67|3703.67|3698.73|3698.73|0
1591353900000|2020-06-05 10:45:00|3700.54|3700.54|3706.59|3706.59|3706.59|3706.59|3699.26|3699.26|0
1591354200000|2020-06-05 10:50:00|3706.98|3706.98|3704.07|3704.07|3709.45|3709.45|3701.65|3701.65|0
1591354500000|2020-06-05 10:55:00|3703.34|3703.34|3710.3|3710.3|3711.2|3711.2|3703.34|3703.34|0
1591354800000|2020-06-05 11:00:00|3710.04|3710.04|3710.52|3710.52|3710.52|3710.52|3704.45|3704.45|0
1591355100000|2020-06-05 11:05:00|3710.44|3710.44|3710.58|3710.58|3713.88|3713.88|3710.27|3710.27|0
1591355400000|2020-06-05 11:10:00|3710.78|3710.78|3713.39|3713.39|3713.58|3713.58|3709.83|3709.83|0
1591355700000|2020-06-05 11:15:00|3713.41|3713.41|3709.54|3709.54|3713.43|3713.43|3709.19|3709.19|0
1591356000000|2020-06-05 11:20:00|3710.26|3710.26|3704.75|3704.75|3712.41|3712.41|3702.85|3702.85|0
1591356300000|2020-06-05 11:25:00|3705.47|3705.47|3709.41|3709.41|3709.96|3709.96|3702.82|3702.82|0
1591356600000|2020-06-05 11:30:00|3708.82|3708.82|3706.45|3706.45|3710.57|3710.57|3706.06|3706.06|0
1591356900000|2020-06-05 11:35:00|3706.5|3706.5|3698.56|3698.56|3707.39|3707.39|3698.24|3698.24|0
1591357200000|2020-06-05 11:40:00|3699.15|3699.15|3699.61|3699.61|3701.05|3701.05|3696.96|3696.96|0
1591357500000|2020-06-05 11:45:00|3699.45|3699.45|3696.12|3696.12|3700.41|3700.41|3693.38|3693.38|0
1591357800000|2020-06-05 11:50:00|3695.92|3695.92|3697.39|3697.39|3697.96|3697.96|3694.3|3694.3|0
1591358100000|2020-06-05 11:55:00|3697.51|3697.51|3695.07|3695.07|3698.22|3698.22|3693.13|3693.13|0
1591358400000|2020-06-05 12:00:00|3695|3695|3697.91|3697.91|3697.91|3697.91|3694.03|3694.03|0
1591358700000|2020-06-05 12:05:00|3698.1|3698.1|3691.56|3691.56|3698.1|3698.1|3691.08|3691.08|0
1591359000000|2020-06-05 12:10:00|3691.76|3691.76|3694.2|3694.2|3695.69|3695.69|3691.76|3691.76|0
1591359300000|2020-06-05 12:15:00|3693.97|3693.97|3693.74|3693.74|3696.17|3696.17|3692.77|3692.77|0
1591359600000|2020-06-05 12:20:00|3693.01|3693.01|3686.92|3686.92|3693.01|3693.01|3684.28|3684.28|0
1591359900000|2020-06-05 12:25:00|3686.74|3686.74|3686.36|3686.36|3691.08|3691.08|3681.75|3681.75|0
1591360200000|2020-06-05 12:30:00|3685.97|3685.97|3704.27|3704.27|3704.27|3704.27|3685.97|3685.97|0
1591360500000|2020-06-05 12:35:00|3704.09|3704.09|3714.43|3714.43|3714.43|3714.43|3703.28|3703.28|0
1591360800000|2020-06-05 12:40:00|3714.5|3714.5|3710.02|3710.02|3714.94|3714.94|3708.96|3708.96|0
1591361100000|2020-06-05 12:45:00|3710.29|3710.29|3710.57|3710.57|3714.58|3714.58|3708.4|3708.4|0
1591361400000|2020-06-05 12:50:00|3710.37|3710.37|3709.87|3709.87|3713.68|3713.68|3706.82|3706.82|0
1591361700000|2020-06-05 12:55:00|3710.41|3710.41|3712.6|3712.6|3714.46|3714.46|3708.85|3708.85|0
1591362000000|2020-06-05 13:00:00|3712.02|3712.02|3714.22|3714.22|3716.79|3716.79|3708.99|3708.99|0
1591362300000|2020-06-05 13:05:00|3713.83|3713.83|3712.49|3712.49|3716.85|3716.85|3710.41|3710.41|0
1591362600000|2020-06-05 13:10:00|3712.3|3712.3|3710.15|3710.15|3712.84|3712.84|3709.21|3709.21|0
1591362900000|2020-06-05 13:15:00|3710.87|3710.87|3711.43|3711.43|3711.47|3711.47|3704.76|3704.76|0
1591363200000|2020-06-05 13:20:00|3711.62|3711.62|3709.84|3709.84|3711.62|3711.62|3708.46|3708.46|0
1591363500000|2020-06-05 13:25:00|3709.72|3709.72|3712.86|3712.86|3716.13|3716.13|3709.02|3709.02|0
1591363800000|2020-06-05 13:30:00|3712.47|3712.47|3724.43|3724.43|3725.43|3725.43|3712.47|3712.47|0
1591364100000|2020-06-05 13:35:00|3723.85|3723.85|3718.14|3718.14|3723.85|3723.85|3714.93|3714.93|0
1591364400000|2020-06-05 13:40:00|3717.75|3717.75|3723.38|3723.38|3723.6|3723.6|3715.62|3715.62|0
1591364700000|2020-06-05 13:45:00|3723.77|3723.77|3721.13|3721.13|3725.78|3725.78|3717.59|3717.59|0
1591365000000|2020-06-05 13:50:00|3721.85|3721.85|3725.26|3725.26|3726|3726|3717.41|3717.41|0
1591365300000|2020-06-05 13:55:00|3724.91|3724.91|3717.76|3717.76|3724.91|3724.91|3713.29|3713.29|0
1591365600000|2020-06-05 14:00:00|3718.23|3718.23|3723.53|3723.53|3724.84|3724.84|3718.06|3718.06|0
1591365900000|2020-06-05 14:05:00|3723.18|3723.18|3719.71|3719.71|3724.29|3724.29|3718.98|3718.98|0
1591366200000|2020-06-05 14:10:00|3719.53|3719.53|3717.98|3717.98|3721.45|3721.45|3716.38|3716.38|0
1591366500000|2020-06-05 14:15:00|3718.18|3718.18|3712.91|3712.91|3718.66|3718.66|3712.91|3712.91|0
1591366800000|2020-06-05 14:20:00|3713.1|3713.1|3711.23|3711.23|3714.49|3714.49|3707.41|3707.41|0
1591367100000|2020-06-05 14:25:00|3712.68|3712.68|3711.73|3711.73|3713.48|3713.48|3709.91|3709.91|0
1591367400000|2020-06-05 14:30:00|3710.28|3710.28|3705.35|3705.35|3711.99|3711.99|3705.35|3705.35|0
1591367700000|2020-06-05 14:35:00|3705.26|3705.26|3705.83|3705.83|3707.8|3707.8|3701.91|3701.91|0
1591368000000|2020-06-05 14:40:00|3705.1|3705.1|3687.31|3687.31|3705.1|3705.1|3683.61|3683.61|0
1591368300000|2020-06-05 14:45:00|3688.29|3688.29|3682.99|3682.99|3691.99|3691.99|3682.99|3682.99|0
1591368600000|2020-06-05 14:50:00|3682.79|3682.79|3690.26|3690.26|3693.2|3693.2|3682.01|3682.01|0
1591368900000|2020-06-05 14:55:00|3690.42|3690.42|3687.35|3687.35|3695.65|3695.65|3687.35|3687.35|0
1591369200000|2020-06-05 15:00:00|3687.94|3687.94|3698.89|3698.89|3700.9|3700.9|3687.55|3687.55|0
1591369500000|2020-06-05 15:05:00|3698.69|3698.69|3697.27|3697.27|3701.56|3701.56|3694.47|3694.47|0
1591369800000|2020-06-05 15:10:00|3697.66|3697.66|3703.21|3703.21|3706.16|3706.16|3697.66|3697.66|0
1591370100000|2020-06-05 15:15:00|3703.01|3703.01|3706.82|3706.82|3707.3|3707.3|3700.57|3700.57|0
1591370400000|2020-06-05 15:20:00|3707|3707|3703.53|3703.53|3709.68|3709.68|3701.92|3701.92|0
1591370700000|2020-06-05 15:25:00|3703.92|3703.92|3704.5|3704.5|3706.8|3706.8|3701.92|3701.92|0
1591600500000|2020-06-08 07:15:00|3678.71|3678.71|3677.07|3677.07|3683.23|3683.23|3671.59|3671.59|0
1591600800000|2020-06-08 07:20:00|3677.79|3677.79|3684.24|3684.24|3685.6|3685.6|3673.88|3673.88|0
1591601100000|2020-06-08 07:25:00|3684.15|3684.15|3689.08|3689.08|3689.27|3689.27|3677.17|3677.17|0
1591601400000|2020-06-08 07:30:00|3690.44|3690.44|3696.88|3696.88|3696.88|3696.88|3686.24|3686.24|0
1591601700000|2020-06-08 07:35:00|3697.47|3697.47|3712.37|3712.37|3713.91|3713.91|3697.47|3697.47|0
1591602000000|2020-06-08 07:40:00|3712.2|3712.2|3717.4|3717.4|3721.83|3721.83|3707.82|3707.82|0
1591602300000|2020-06-08 07:45:00|3717.2|3717.2|3707.81|3707.81|3717.97|3717.97|3705.06|3705.06|0
1591602600000|2020-06-08 07:50:00|3708.4|3708.4|3706.63|3706.63|3712.1|3712.1|3705.21|3705.21|0
1591602900000|2020-06-08 07:55:00|3707.09|3707.09|3709.83|3709.83|3711.51|3711.51|3705.84|3705.84|0
1591603200000|2020-06-08 08:00:00|3710.09|3710.09|3712.39|3712.39|3715.86|3715.86|3707.13|3707.13|0
1591603500000|2020-06-08 08:05:00|3712.65|3712.65|3726.43|3726.43|3727.97|3727.97|3712.65|3712.65|0
1591603800000|2020-06-08 08:10:00|3726.61|3726.61|3726.12|3726.12|3731.92|3731.92|3720.63|3720.63|0
1591604100000|2020-06-08 08:15:00|3727.57|3727.57|3726.07|3726.07|3731.85|3731.85|3724.57|3724.57|0
1591604400000|2020-06-08 08:20:00|3726.15|3726.15|3725.63|3725.63|3729.37|3729.37|3724.8|3724.8|0
1591604700000|2020-06-08 08:25:00|3725.04|3725.04|3727.18|3727.18|3737.24|3737.24|3723.6|3723.6|0
1591605000000|2020-06-08 08:30:00|3726.98|3726.98|3729.87|3729.87|3732.11|3732.11|3724.11|3724.11|0
1591605300000|2020-06-08 08:35:00|3729.7|3729.7|3738.29|3738.29|3740.11|3740.11|3729.7|3729.7|0
1591605600000|2020-06-08 08:40:00|3738.87|3738.87|3737.63|3737.63|3742.12|3742.12|3735.65|3735.65|0
1591605900000|2020-06-08 08:45:00|3737.24|3737.24|3742.98|3742.98|3742.98|3742.98|3734.83|3734.83|0
1591606200000|2020-06-08 08:50:00|3743.16|3743.16|3742.53|3742.53|3745.52|3745.52|3740.59|3740.59|0
1591606500000|2020-06-08 08:55:00|3742.62|3742.62|3741.03|3741.03|3749.92|3749.92|3741.03|3741.03|0
1591606800000|2020-06-08 09:00:00|3740.84|3740.84|3751.6|3751.6|3756.01|3756.01|3740.84|3740.84|0
1591607100000|2020-06-08 09:05:00|3751.75|3751.75|3748.03|3748.03|3751.75|3751.75|3747.09|3747.09|0
1591607400000|2020-06-08 09:10:00|3745.13|3745.13|3745.48|3745.48|3747.79|3747.79|3742.31|3742.31|0
1591607700000|2020-06-08 09:15:00|3744.76|3744.76|3750.19|3750.19|3751.19|3751.19|3741.9|3741.9|0
1591608000000|2020-06-08 09:20:00|3750.13|3750.13|3735.78|3735.78|3750.41|3750.41|3735.78|3735.78|0
1591608300000|2020-06-08 09:25:00|3736.07|3736.07|3738.39|3738.39|3742.6|3742.6|3735|3735|0
1591608600000|2020-06-08 09:30:00|3739.34|3739.34|3745.97|3745.97|3747.33|3747.33|3737.32|3737.32|0
1591608900000|2020-06-08 09:35:00|3745.25|3745.25|3749.81|3749.81|3753.72|3753.72|3745.25|3745.25|0
1591609200000|2020-06-08 09:40:00|3749.9|3749.9|3751.12|3751.12|3757.08|3757.08|3748.04|3748.04|0
1591609500000|2020-06-08 09:45:00|3751.21|3751.21|3752.5|3752.5|3752.5|3752.5|3746.07|3746.07|0
1591609800000|2020-06-08 09:50:00|3751.77|3751.77|3767.4|3767.4|3768.97|3768.97|3751.77|3751.77|0
1591610100000|2020-06-08 09:55:00|3767.23|3767.23|3769.65|3769.65|3775.72|3775.72|3760.62|3760.62|0
1591610400000|2020-06-08 10:00:00|3770.5|3770.5|3758.78|3758.78|3772.4|3772.4|3758.59|3758.59|0
1591610700000|2020-06-08 10:05:00|3758.59|3758.59|3770.5|3770.5|3771.17|3771.17|3757.59|3757.59|0
1591611000000|2020-06-08 10:10:00|3770.11|3770.11|3762.92|3762.92|3770.8|3770.8|3762.92|3762.92|0
1591611300000|2020-06-08 10:15:00|3763.31|3763.31|3765.38|3765.38|3767.02|3767.02|3759.3|3759.3|0
1591611600000|2020-06-08 10:20:00|3764.6|3764.6|3754.3|3754.3|3764.6|3764.6|3751.97|3751.97|0
1591611900000|2020-06-08 10:25:00|3754.22|3754.22|3763.84|3763.84|3766.03|3766.03|3754.16|3754.16|0
1591612200000|2020-06-08 10:30:00|3763.45|3763.45|3777.45|3777.45|3777.45|3777.45|3763.45|3763.45|0
1591612500000|2020-06-08 10:35:00|3776.73|3776.73|3786.58|3786.58|3787.27|3787.27|3776.73|3776.73|0
1591612800000|2020-06-08 10:40:00|3786.39|3786.39|3799.12|3799.12|3801.01|3801.01|3786.08|3786.08|0
1591613100000|2020-06-08 10:45:00|3798.73|3798.73|3792.44|3792.44|3801.53|3801.53|3792.07|3792.07|0
1591613400000|2020-06-08 10:50:00|3791.91|3791.91|3785.85|3785.85|3793.14|3793.14|3781.56|3781.56|0
1591613700000|2020-06-08 10:55:00|3786.82|3786.82|3785.01|3785.01|3788.69|3788.69|3784.11|3784.11|0
1591614000000|2020-06-08 11:00:00|3784.06|3784.06|3782.9|3782.9|3788.61|3788.61|3781.16|3781.16|0
1591614300000|2020-06-08 11:05:00|3781.45|3781.45|3785.44|3785.44|3787.52|3787.52|3781.27|3781.27|0
1591614600000|2020-06-08 11:10:00|3784.85|3784.85|3783.66|3783.66|3787.91|3787.91|3781.46|3781.46|0
1591614900000|2020-06-08 11:15:00|3782.94|3782.94|3787.06|3787.06|3788.49|3788.49|3782.94|3782.94|0
1591615200000|2020-06-08 11:20:00|3787.45|3787.45|3785.28|3785.28|3789.09|3789.09|3785.17|3785.17|0
1591615500000|2020-06-08 11:25:00|3785.54|3785.54|3783.96|3783.96|3785.54|3785.54|3779.69|3779.69|0
1591615800000|2020-06-08 11:30:00|3783.87|3783.87|3788.92|3788.92|3788.92|3788.92|3781.77|3781.77|0
1591616100000|2020-06-08 11:35:00|3789.36|3789.36|3791.24|3791.24|3791.24|3791.24|3784.99|3784.99|0
1591616400000|2020-06-08 11:40:00|3791.32|3791.32|3786.63|3786.63|3792.37|3792.37|3785.07|3785.07|0
1591616700000|2020-06-08 11:45:00|3787.07|3787.07|3782.62|3782.62|3789.71|3789.71|3782.27|3782.27|0
1591617000000|2020-06-08 11:50:00|3783.2|3783.2|3788.82|3788.82|3790.52|3790.52|3783.2|3783.2|0
1591617300000|2020-06-08 11:55:00|3788.26|3788.26|3789.92|3789.92|3790.74|3790.74|3784.49|3784.49|0
1591617600000|2020-06-08 12:00:00|3789.53|3789.53|3789.36|3789.36|3792.92|3792.92|3788.7|3788.7|0
1591617900000|2020-06-08 12:05:00|3789.27|3789.27|3786.91|3786.91|3789.6|3789.6|3786.57|3786.57|0
1591618200000|2020-06-08 12:10:00|3788.36|3788.36|3784.6|3784.6|3789.91|3789.91|3783.77|3783.77|0
1591618500000|2020-06-08 12:15:00|3784.35|3784.35|3795.98|3795.98|3795.98|3795.98|3784.22|3784.22|0
1591618800000|2020-06-08 12:20:00|3796.18|3796.18|3797.53|3797.53|3802.89|3802.89|3796.18|3796.18|0
1591619100000|2020-06-08 12:25:00|3797.14|3797.14|3794.9|3794.9|3797.86|3797.86|3794.9|3794.9|0
1591619400000|2020-06-08 12:30:00|3794.7|3794.7|3800.53|3800.53|3801.01|3801.01|3794.7|3794.7|0
1591619700000|2020-06-08 12:35:00|3800.73|3800.73|3805.32|3805.32|3806.09|3806.09|3798.58|3798.58|0
1591620000000|2020-06-08 12:40:00|3804.6|3804.6|3802.97|3802.97|3807.4|3807.4|3801.33|3801.33|0
1591620300000|2020-06-08 12:45:00|3802.88|3802.88|3807.36|3807.36|3810.99|3810.99|3802.15|3802.15|0
1591620600000|2020-06-08 12:50:00|3807.19|3807.19|3806.16|3806.16|3807.56|3807.56|3801.98|3801.98|0
1591620900000|2020-06-08 12:55:00|3806.35|3806.35|3812.16|3812.16|3812.16|3812.16|3805.84|3805.84|0
1591621200000|2020-06-08 13:00:00|3812.34|3812.34|3814.28|3814.28|3815.54|3815.54|3811.23|3811.23|0
1591621500000|2020-06-08 13:05:00|3814.48|3814.48|3814.18|3814.18|3814.67|3814.67|3806.2|3806.2|0
1591621800000|2020-06-08 13:10:00|3814.57|3814.57|3812.47|3812.47|3815.69|3815.69|3810.92|3810.92|0
1591622100000|2020-06-08 13:15:00|3812.86|3812.86|3813.32|3813.32|3815.06|3815.06|3811.17|3811.17|0
1591622400000|2020-06-08 13:20:00|3812.94|3812.94|3811.54|3811.54|3816.5|3816.5|3807.3|3807.3|0
1591622700000|2020-06-08 13:25:00|3811.93|3811.93|3813.5|3813.5|3817.07|3817.07|3811.93|3811.93|0
1591623000000|2020-06-08 13:30:00|3813.41|3813.41|3815.48|3815.48|3818.16|3818.16|3813.21|3813.21|0
1591623300000|2020-06-08 13:35:00|3815.29|3815.29|3815.37|3815.37|3816.07|3816.07|3809.08|3809.08|0
1591623600000|2020-06-08 13:40:00|3815.76|3815.76|3822.61|3822.61|3822.61|3822.61|3811.2|3811.2|0
1591623900000|2020-06-08 13:45:00|3821.88|3821.88|3819.3|3819.3|3822.08|3822.08|3817.17|3817.17|0
1591624200000|2020-06-08 13:50:00|3819.13|3819.13|3830.55|3830.55|3830.55|3830.55|3819.13|3819.13|0
1591624500000|2020-06-08 13:55:00|3830.81|3830.81|3837.89|3837.89|3837.89|3837.89|3830.41|3830.41|0
1591624800000|2020-06-08 14:00:00|3837.5|3837.5|3835.79|3835.79|3838.51|3838.51|3832.6|3832.6|0
1591625100000|2020-06-08 14:05:00|3835.68|3835.68|3839.84|3839.84|3842.3|3842.3|3834.71|3834.71|0
1591625400000|2020-06-08 14:10:00|3838.87|3838.87|3835.85|3835.85|3840.56|3840.56|3834.74|3834.74|0
1591625700000|2020-06-08 14:15:00|3835.66|3835.66|3838.25|3838.25|3839.78|3839.78|3834.44|3834.44|0
1591626000000|2020-06-08 14:20:00|3838.32|3838.32|3849.73|3849.73|3849.78|3849.78|3836.44|3836.44|0
1591626300000|2020-06-08 14:25:00|3849.56|3849.56|3850.57|3850.57|3851.7|3851.7|3841.43|3841.43|0
1591626600000|2020-06-08 14:30:00|3850.96|3850.96|3845.72|3845.72|3854.13|3854.13|3844.71|3844.71|0
1591626900000|2020-06-08 14:35:00|3845.65|3845.65|3827.31|3827.31|3845.84|3845.84|3825.39|3825.39|0
1591627200000|2020-06-08 14:40:00|3827.23|3827.23|3826.85|3826.85|3828.94|3828.94|3819.95|3819.95|0
1591627500000|2020-06-08 14:45:00|3827.33|3827.33|3827.5|3827.5|3832.28|3832.28|3823.6|3823.6|0
1591627800000|2020-06-08 14:50:00|3827.11|3827.11|3836.95|3836.95|3837.34|3837.34|3827.11|3827.11|0
1591628100000|2020-06-08 14:55:00|3836.88|3836.88|3834.97|3834.97|3840.24|3840.24|3832.37|3832.37|0
1591628400000|2020-06-08 15:00:00|3834.58|3834.58|3842.67|3842.67|3843.32|3843.32|3834.58|3834.58|0
1591628700000|2020-06-08 15:05:00|3842.86|3842.86|3835.5|3835.5|3844.81|3844.81|3832.99|3832.99|0
1591629000000|2020-06-08 15:10:00|3835.7|3835.7|3836.11|3836.11|3836.9|3836.9|3831.33|3831.33|0
1591629300000|2020-06-08 15:15:00|3836.05|3836.05|3849.83|3849.83|3851.05|3851.05|3836.05|3836.05|0
1591629600000|2020-06-08 15:20:00|3848.86|3848.86|3836.88|3836.88|3849.25|3849.25|3836.29|3836.29|0
1591629900000|2020-06-08 15:25:00|3837.07|3837.07|3837.65|3837.65|3842.1|3842.1|3837.07|3837.07|0
1591686900000|2020-06-09 07:15:00|3842.42|3842.42|3831.33|3831.33|3845.73|3845.73|3818.82|3818.82|0
1591687200000|2020-06-09 07:20:00|3832.5|3832.5|3820.51|3820.51|3841.1|3841.1|3818.84|3818.84|0
1591687500000|2020-06-09 07:25:00|3819.88|3819.88|3804.06|3804.06|3820.73|3820.73|3791.92|3791.92|0
1591687800000|2020-06-09 07:30:00|3804.45|3804.45|3798.67|3798.67|3804.97|3804.97|3782.85|3782.85|0
1591688100000|2020-06-09 07:35:00|3800.23|3800.23|3785.73|3785.73|3803.06|3803.06|3784.12|3784.12|0
1591688400000|2020-06-09 07:40:00|3785.42|3785.42|3789.95|3789.95|3791.86|3791.86|3782.84|3782.84|0
1591688700000|2020-06-09 07:45:00|3790.67|3790.67|3788.58|3788.58|3793.53|3793.53|3785.23|3785.23|0
1591689000000|2020-06-09 07:50:00|3788.97|3788.97|3801.63|3801.63|3802.49|3802.49|3787.29|3787.29|0
1591689300000|2020-06-09 07:55:00|3801.24|3801.24|3805.54|3805.54|3811.46|3811.46|3797.89|3797.89|0
1591689600000|2020-06-09 08:00:00|3806.27|3806.27|3829.36|3829.36|3829.36|3829.36|3804.26|3804.26|0
1591689900000|2020-06-09 08:05:00|3828.64|3828.64|3813.29|3813.29|3828.64|3828.64|3812.82|3812.82|0
1591690200000|2020-06-09 08:10:00|3812.95|3812.95|3807.9|3807.9|3815.09|3815.09|3807.61|3807.61|0
1591690500000|2020-06-09 08:15:00|3808.04|3808.04|3795.8|3795.8|3810.38|3810.38|3793.55|3793.55|0
1591690800000|2020-06-09 08:20:00|3796.97|3796.97|3774.65|3774.65|3798.23|3798.23|3773.61|3773.61|0
1591691100000|2020-06-09 08:25:00|3774.45|3774.45|3765.28|3765.28|3779.25|3779.25|3764.25|3764.25|0
1591691400000|2020-06-09 08:30:00|3766|3766|3766.39|3766.39|3772.2|3772.2|3762.08|3762.08|0
1591691700000|2020-06-09 08:35:00|3766|3766|3756.53|3756.53|3766|3766|3755.26|3755.26|0
1591692000000|2020-06-09 08:40:00|3756.69|3756.69|3733.8|3733.8|3758.06|3758.06|3733.01|3733.01|0
1591692300000|2020-06-09 08:45:00|3733.21|3733.21|3750.24|3750.24|3764.01|3764.01|3729.94|3729.94|0
1591692600000|2020-06-09 08:50:00|3749.89|3749.89|3772.67|3772.67|3774.58|3774.58|3749.7|3749.7|0
1591692900000|2020-06-09 08:55:00|3772.9|3772.9|3777.71|3777.71|3777.73|3777.73|3768.5|3768.5|0
1591693200000|2020-06-09 09:00:00|3777.83|3777.83|3799.78|3799.78|3802.25|3802.25|3777.83|3777.83|0
1591693500000|2020-06-09 09:05:00|3797.64|3797.64|3802.86|3802.86|3802.86|3802.86|3789.96|3789.96|0
1591693800000|2020-06-09 09:10:00|3801.31|3801.31|3812.71|3812.71|3815.97|3815.97|3799.44|3799.44|0
1591694100000|2020-06-09 09:15:00|3812.55|3812.55|3821.19|3821.19|3826.69|3826.69|3812.53|3812.53|0
1591694400000|2020-06-09 09:20:00|3819.05|3819.05|3820.89|3820.89|3822.14|3822.14|3812.55|3812.55|0
1591694700000|2020-06-09 09:25:00|3820.71|3820.71|3836.47|3836.47|3838.77|3838.77|3818.59|3818.59|0
1591695000000|2020-06-09 09:30:00|3837.05|3837.05|3826.01|3826.01|3837.05|3837.05|3825.59|3825.59|0
1591695300000|2020-06-09 09:35:00|3826.79|3826.79|3823.66|3823.66|3828.38|3828.38|3815.67|3815.67|0
1591695600000|2020-06-09 09:40:00|3824|3824|3831.73|3831.73|3835.7|3835.7|3824|3824|0
1591695900000|2020-06-09 09:45:00|3828.84|3828.84|3814.04|3814.04|3829.19|3829.19|3813.87|3813.87|0
1591696200000|2020-06-09 09:50:00|3813.07|3813.07|3816.03|3816.03|3819.84|3819.84|3811.64|3811.64|0
1591696500000|2020-06-09 09:55:00|3816.75|3816.75|3802.76|3802.76|3816.75|3816.75|3802.04|3802.04|0
1591696800000|2020-06-09 10:00:00|3802.04|3802.04|3792.75|3792.75|3805.01|3805.01|3792.75|3792.75|0
1591697100000|2020-06-09 10:05:00|3792.35|3792.35|3791.37|3791.37|3796.67|3796.67|3790.79|3790.79|0
1591697400000|2020-06-09 10:10:00|3791.57|3791.57|3773.38|3773.38|3793.37|3793.37|3773.37|3773.37|0
1591697700000|2020-06-09 10:15:00|3772.65|3772.65|3785.35|3785.35|3785.35|3785.35|3769.73|3769.73|0
1591698000000|2020-06-09 10:20:00|3785.53|3785.53|3795.58|3795.58|3795.58|3795.58|3784.99|3784.99|0
1591698300000|2020-06-09 10:25:00|3796.47|3796.47|3786.39|3786.39|3797.46|3797.46|3784.16|3784.16|0
1591698600000|2020-06-09 10:30:00|3786.19|3786.19|3799.97|3799.97|3800.23|3800.23|3784.51|3784.51|0
1591698900000|2020-06-09 10:35:00|3799.38|3799.38|3793.82|3793.82|3802.05|3802.05|3789.89|3789.89|0
1591699200000|2020-06-09 10:40:00|3794.08|3794.08|3798.01|3798.01|3804.35|3804.35|3793.94|3793.94|0
1591699500000|2020-06-09 10:45:00|3797.62|3797.62|3782.62|3782.62|3797.62|3797.62|3782.62|3782.62|0
1591699800000|2020-06-09 10:50:00|3783.34|3783.34|3790.74|3790.74|3791.36|3791.36|3783.34|3783.34|0
1591700100000|2020-06-09 10:55:00|3791.13|3791.13|3793.46|3793.46|3802.41|3802.41|3788.92|3788.92|0
1591700400000|2020-06-09 11:00:00|3792.83|3792.83|3796.23|3796.23|3801.2|3801.2|3787.96|3787.96|0
1591700700000|2020-06-09 11:05:00|3795.64|3795.64|3797.87|3797.87|3805.55|3805.55|3795.45|3795.45|0
1591701000000|2020-06-09 11:10:00|3798.49|3798.49|3794.37|3794.37|3798.49|3798.49|3790.09|3790.09|0
1591701300000|2020-06-09 11:15:00|3794.76|3794.76|3787.98|3787.98|3795.34|3795.34|3785.79|3785.79|0
1591701600000|2020-06-09 11:20:00|3787.4|3787.4|3791.99|3791.99|3792.57|3792.57|3787.4|3787.4|0
1591701900000|2020-06-09 11:25:00|3791.76|3791.76|3782.95|3782.95|3791.95|3791.95|3780.69|3780.69|0
1591702200000|2020-06-09 11:30:00|3783.56|3783.56|3779.72|3779.72|3783.57|3783.57|3779.05|3779.05|0
1591702500000|2020-06-09 11:35:00|3780.45|3780.45|3785.85|3785.85|3787.82|3787.82|3779|3779|0
1591702800000|2020-06-09 11:40:00|3787.46|3787.46|3790.26|3790.26|3790.26|3790.26|3785.85|3785.85|0
1591703100000|2020-06-09 11:45:00|3789.53|3789.53|3798.57|3798.57|3801.05|3801.05|3789.53|3789.53|0
1591703400000|2020-06-09 11:50:00|3799.62|3799.62|3790.06|3790.06|3799.62|3799.62|3790.06|3790.06|0
1591703700000|2020-06-09 11:55:00|3787.92|3787.92|3786.45|3786.45|3792|3792|3784.33|3784.33|0
1591704000000|2020-06-09 12:00:00|3786.32|3786.32|3780.24|3780.24|3786.32|3786.32|3776.66|3776.66|0
1591704300000|2020-06-09 12:05:00|3780.51|3780.51|3777.81|3777.81|3781.82|3781.82|3777.59|3777.59|0
1591704600000|2020-06-09 12:10:00|3778|3778|3784.73|3784.73|3785.79|3785.79|3778|3778|0
1591704900000|2020-06-09 12:15:00|3784.34|3784.34|3797.64|3797.64|3797.86|3797.86|3784.06|3784.06|0
1591705200000|2020-06-09 12:20:00|3798.03|3798.03|3787.97|3787.97|3800.72|3800.72|3784.77|3784.77|0
1591705500000|2020-06-09 12:25:00|3788.36|3788.36|3785.53|3785.53|3791.24|3791.24|3785.53|3785.53|0
1591705800000|2020-06-09 12:30:00|3785.36|3785.36|3779.8|3779.8|3785.73|3785.73|3778.78|3778.78|0
1591706100000|2020-06-09 12:35:00|3779.63|3779.63|3776.17|3776.17|3782.38|3782.38|3776.17|3776.17|0
1591706400000|2020-06-09 12:40:00|3776.95|3776.95|3777.51|3777.51|3777.66|3777.66|3773.97|3773.97|0
1591706700000|2020-06-09 12:45:00|3777.31|3777.31|3771.61|3771.61|3783.27|3783.27|3771.52|3771.52|0
1591707000000|2020-06-09 12:50:00|3770.88|3770.88|3772.83|3772.83|3774.29|3774.29|3766.26|3766.26|0
1591707300000|2020-06-09 12:55:00|3772.63|3772.63|3768.65|3768.65|3772.63|3772.63|3764.63|3764.63|0
1591707600000|2020-06-09 13:00:00|3769.37|3769.37|3761.47|3761.47|3772.23|3772.23|3761.47|3761.47|0
1591707900000|2020-06-09 13:05:00|3761.27|3761.27|3759.66|3759.66|3762.12|3762.12|3757.7|3757.7|0
1591708200000|2020-06-09 13:10:00|3761.1|3761.1|3761.18|3761.18|3763.02|3763.02|3755.13|3755.13|0
1591708500000|2020-06-09 13:15:00|3761.35|3761.35|3756.22|3756.22|3766.44|3766.44|3755.83|3755.83|0
1591708800000|2020-06-09 13:20:00|3756.81|3756.81|3753.45|3753.45|3758.76|3758.76|3750.83|3750.83|0
1591709100000|2020-06-09 13:25:00|3755.62|3755.62|3752.57|3752.57|3756.02|3756.02|3750.48|3750.48|0
1591709400000|2020-06-09 13:30:00|3752.46|3752.46|3759.91|3759.91|3761.65|3761.65|3747.7|3747.7|0
1591709700000|2020-06-09 13:35:00|3759.85|3759.85|3754.82|3754.82|3770.15|3770.15|3754.71|3754.71|0
1591710000000|2020-06-09 13:40:00|3756.19|3756.19|3759.39|3759.39|3762.84|3762.84|3754.11|3754.11|0
1591710300000|2020-06-09 13:45:00|3759.19|3759.19|3757.6|3757.6|3760.64|3760.64|3754.96|3754.96|0
1591710600000|2020-06-09 13:50:00|3757.51|3757.51|3748.31|3748.31|3758.09|3758.09|3744.76|3744.76|0
1591710900000|2020-06-09 13:55:00|3748.45|3748.45|3749.78|3749.78|3752.12|3752.12|3745.79|3745.79|0
1591711200000|2020-06-09 14:00:00|3749.2|3749.2|3744.87|3744.87|3749.2|3749.2|3737.78|3737.78|0
1591711500000|2020-06-09 14:05:00|3745.06|3745.06|3743.38|3743.38|3745.89|3745.89|3740.56|3740.56|0
1591711800000|2020-06-09 14:10:00|3743.63|3743.63|3755.74|3755.74|3755.74|3755.74|3743.24|3743.24|0
1591712100000|2020-06-09 14:15:00|3755.54|3755.54|3755.7|3755.7|3760.63|3760.63|3752.14|3752.14|0
1591712400000|2020-06-09 14:20:00|3755.79|3755.79|3760.87|3760.87|3761.33|3761.33|3755.17|3755.17|0
1591712700000|2020-06-09 14:25:00|3760.48|3760.48|3760.05|3760.05|3760.67|3760.67|3754.93|3754.93|0
1591713000000|2020-06-09 14:30:00|3759.66|3759.66|3755.22|3755.22|3759.66|3759.66|3751.39|3751.39|0
1591713300000|2020-06-09 14:35:00|3754.97|3754.97|3757.36|3757.36|3758.93|3758.93|3754.07|3754.07|0
1591713600000|2020-06-09 14:40:00|3757.19|3757.19|3757.29|3757.29|3760.23|3760.23|3756.4|3756.4|0
1591713900000|2020-06-09 14:45:00|3756.57|3756.57|3763.98|3763.98|3764.54|3764.54|3754.84|3754.84|0
1591714200000|2020-06-09 14:50:00|3764.57|3764.57|3770.43|3770.43|3773.67|3773.67|3764.57|3764.57|0
1591714500000|2020-06-09 14:55:00|3770.65|3770.65|3765.26|3765.26|3771.43|3771.43|3764.18|3764.18|0
1591714800000|2020-06-09 15:00:00|3765.04|3765.04|3772.18|3772.18|3772.38|3772.38|3762.36|3762.36|0
1591715100000|2020-06-09 15:05:00|3771.46|3771.46|3769.67|3769.67|3771.91|3771.91|3766.23|3766.23|0
1591715400000|2020-06-09 15:10:00|3770.02|3770.02|3765.48|3765.48|3771.45|3771.45|3761.21|3761.21|0
1591715700000|2020-06-09 15:15:00|3765.39|3765.39|3763.56|3763.56|3766.37|3766.37|3762.03|3762.03|0
1591716000000|2020-06-09 15:20:00|3763.88|3763.88|3762.95|3762.95|3766.67|3766.67|3756.95|3756.95|0
1591716300000|2020-06-09 15:25:00|3763.12|3763.12|3752.79|3752.79|3763.98|3763.98|3751.48|3751.48|0
1591773300000|2020-06-10 07:15:00|3799.16|3799.16|3791.85|3791.85|3808.51|3808.51|3789.38|3789.38|0
1591773600000|2020-06-10 07:20:00|3791.13|3791.13|3793.18|3793.18|3797.55|3797.55|3788.25|3788.25|0
1591773900000|2020-06-10 07:25:00|3792.67|3792.67|3804.42|3804.42|3805.87|3805.87|3792.2|3792.2|0
1591774200000|2020-06-10 07:30:00|3804.23|3804.23|3777.8|3777.8|3805.69|3805.69|3776.47|3776.47|0
1591774500000|2020-06-10 07:35:00|3777.61|3777.61|3778.16|3778.16|3779.47|3779.47|3773.1|3773.1|0
1591774800000|2020-06-10 07:40:00|3777.92|3777.92|3782.4|3782.4|3782.48|3782.48|3771.08|3771.08|0
1591775100000|2020-06-10 07:45:00|3782.79|3782.79|3791.22|3791.22|3792.49|3792.49|3779.1|3779.1|0
1591775400000|2020-06-10 07:50:00|3791.83|3791.83|3790.56|3790.56|3796.42|3796.42|3789.59|3789.59|0
1591775700000|2020-06-10 07:55:00|3790.82|3790.82|3795.15|3795.15|3795.36|3795.36|3790.05|3790.05|0
1591776000000|2020-06-10 08:00:00|3795.24|3795.24|3770.45|3770.45|3795.41|3795.41|3769.47|3769.47|0
1591776300000|2020-06-10 08:05:00|3769.83|3769.83|3761.66|3761.66|3774.7|3774.7|3755.49|3755.49|0
1591776600000|2020-06-10 08:10:00|3761.49|3761.49|3768.49|3768.49|3768.49|3768.49|3757.55|3757.55|0
1591776900000|2020-06-10 08:15:00|3768.71|3768.71|3767.82|3767.82|3774.08|3774.08|3760.63|3760.63|0
1591777200000|2020-06-10 08:20:00|3766.27|3766.27|3764.7|3764.7|3767.23|3767.23|3758.82|3758.82|0
1591777500000|2020-06-10 08:25:00|3765.47|3765.47|3760.56|3760.56|3768.31|3768.31|3759.64|3759.64|0
1591777800000|2020-06-10 08:30:00|3759.25|3759.25|3749.7|3749.7|3759.25|3759.25|3746.68|3746.68|0
1591778100000|2020-06-10 08:35:00|3748.98|3748.98|3743.9|3743.9|3749.85|3749.85|3743.9|3743.9|0
1591778400000|2020-06-10 08:40:00|3743.7|3743.7|3736.9|3736.9|3743.7|3743.7|3734.82|3734.82|0
1591778700000|2020-06-10 08:45:00|3737.63|3737.63|3735.65|3735.65|3739.83|3739.83|3734.5|3734.5|0
1591779000000|2020-06-10 08:50:00|3733.9|3733.9|3739.39|3739.39|3740.9|3740.9|3731.8|3731.8|0
1591779300000|2020-06-10 08:55:00|3737.95|3737.95|3726.34|3726.34|3740.9|3740.9|3722.39|3722.39|0
1591779600000|2020-06-10 09:00:00|3726.16|3726.16|3685.46|3685.46|3726.87|3726.87|3685.46|3685.46|0
1591779900000|2020-06-10 09:05:00|3685.8|3685.8|3702|3702|3703.45|3703.45|3684.56|3684.56|0
1591780200000|2020-06-10 09:10:00|3702.2|3702.2|3711.08|3711.08|3721.09|3721.09|3702.2|3702.2|0
1591780500000|2020-06-10 09:15:00|3711|3711|3703.07|3703.07|3711|3711|3701.75|3701.75|0
1591780800000|2020-06-10 09:20:00|3702.68|3702.68|3708.25|3708.25|3713.01|3713.01|3702.68|3702.68|0
1591781100000|2020-06-10 09:25:00|3707.81|3707.81|3719.9|3719.9|3719.9|3719.9|3703.04|3703.04|0
1591781400000|2020-06-10 09:30:00|3719.12|3719.12|3707.22|3707.22|3719.51|3719.51|3702.52|3702.52|0
1591781700000|2020-06-10 09:35:00|3707.57|3707.57|3705.87|3705.87|3707.57|3707.57|3701.57|3701.57|0
1591782000000|2020-06-10 09:40:00|3706.75|3706.75|3703.7|3703.7|3708.25|3708.25|3699.17|3699.17|0
1591782300000|2020-06-10 09:45:00|3703.44|3703.44|3701.92|3701.92|3704.65|3704.65|3697.13|3697.13|0
1591782600000|2020-06-10 09:50:00|3702.65|3702.65|3695.16|3695.16|3702.76|3702.76|3692.51|3692.51|0
1591782900000|2020-06-10 09:55:00|3695.89|3695.89|3686.71|3686.71|3695.89|3695.89|3683.21|3683.21|0
1591783200000|2020-06-10 10:00:00|3687.15|3687.15|3678.47|3678.47|3687.15|3687.15|3675.75|3675.75|0
1591783500000|2020-06-10 10:05:00|3677.89|3677.89|3675.46|3675.46|3683.11|3683.11|3673.95|3673.95|0
1591783800000|2020-06-10 10:10:00|3674.74|3674.74|3671.92|3671.92|3678.36|3678.36|3671.92|3671.92|0
1591784100000|2020-06-10 10:15:00|3672.12|3672.12|3678.76|3678.76|3682.37|3682.37|3669.65|3669.65|0
1591784400000|2020-06-10 10:20:00|3678.37|3678.37|3687.72|3687.72|3689.09|3689.09|3678.37|3678.37|0
1591784700000|2020-06-10 10:25:00|3688.3|3688.3|3686.32|3686.32|3692.02|3692.02|3686.32|3686.32|0
1591785000000|2020-06-10 10:30:00|3686.71|3686.71|3681.77|3681.77|3688.51|3688.51|3681.77|3681.77|0
1591785300000|2020-06-10 10:35:00|3682.16|3682.16|3689.74|3689.74|3690.67|3690.67|3681.97|3681.97|0
1591785600000|2020-06-10 10:40:00|3688.68|3688.68|3698.1|3698.1|3698.1|3698.1|3687.78|3687.78|0
1591785900000|2020-06-10 10:45:00|3698.49|3698.49|3699.38|3699.38|3701.13|3701.13|3692.31|3692.31|0
1591786200000|2020-06-10 10:50:00|3699.26|3699.26|3709.07|3709.07|3710.88|3710.88|3699.05|3699.05|0
1591786500000|2020-06-10 10:55:00|3709.85|3709.85|3709.33|3709.33|3711.9|3711.9|3707.69|3707.69|0
1591786800000|2020-06-10 11:00:00|3708.45|3708.45|3702|3702|3710.57|3710.57|3701.42|3701.42|0
1591787100000|2020-06-10 11:05:00|3702.96|3702.96|3697.78|3697.78|3702.96|3702.96|3695.7|3695.7|0
1591787400000|2020-06-10 11:10:00|3697.61|3697.61|3703.57|3703.57|3704.19|3704.19|3697.12|3697.12|0
1591787700000|2020-06-10 11:15:00|3703.4|3703.4|3700.29|3700.29|3704.87|3704.87|3697.01|3697.01|0
1591788000000|2020-06-10 11:20:00|3699.32|3699.32|3695.17|3695.17|3700.4|3700.4|3694.59|3694.59|0
1591788300000|2020-06-10 11:25:00|3695.35|3695.35|3690.96|3690.96|3696.13|3696.13|3688.35|3688.35|0
1591788600000|2020-06-10 11:30:00|3690.79|3690.79|3691.34|3691.34|3693.83|3693.83|3690.46|3690.46|0
1591788900000|2020-06-10 11:35:00|3690.76|3690.76|3699.66|3699.66|3700.37|3700.37|3690.21|3690.21|0
1591789200000|2020-06-10 11:40:00|3699.55|3699.55|3693.02|3693.02|3700.04|3700.04|3692.84|3692.84|0
1591789500000|2020-06-10 11:45:00|3692.85|3692.85|3694.41|3694.41|3694.61|3694.61|3690.66|3690.66|0
1591789800000|2020-06-10 11:50:00|3693.69|3693.69|3698.74|3698.74|3698.74|3698.74|3692.83|3692.83|0
1591790100000|2020-06-10 11:55:00|3699.13|3699.13|3700.86|3700.86|3702.82|3702.82|3699.13|3699.13|0
1591790400000|2020-06-10 12:00:00|3701.25|3701.25|3712.51|3712.51|3712.61|3712.61|3700.39|3700.39|0
1591790700000|2020-06-10 12:05:00|3713.09|3713.09|3708.58|3708.58|3715.53|3715.53|3708.58|3708.58|0
1591791000000|2020-06-10 12:10:00|3707.99|3707.99|3709.25|3709.25|3714.21|3714.21|3707.99|3707.99|0
1591791300000|2020-06-10 12:15:00|3709.09|3709.09|3712.43|3712.43|3714.69|3714.69|3709.09|3709.09|0
1591791600000|2020-06-10 12:20:00|3713|3713|3709.06|3709.06|3714.81|3714.81|3708.58|3708.58|0
1591791900000|2020-06-10 12:25:00|3709.23|3709.23|3712.48|3712.48|3716.29|3716.29|3709.23|3709.23|0
1591792200000|2020-06-10 12:30:00|3712.66|3712.66|3711.81|3711.81|3713.83|3713.83|3710.25|3710.25|0
1591792500000|2020-06-10 12:35:00|3711.62|3711.62|3704.88|3704.88|3713.26|3713.26|3704.88|3704.88|0
1591792800000|2020-06-10 12:40:00|3704.5|3704.5|3700.88|3700.88|3706.11|3706.11|3699.85|3699.85|0
1591793100000|2020-06-10 12:45:00|3700.49|3700.49|3704.57|3704.57|3704.57|3704.57|3699.12|3699.12|0
1591793400000|2020-06-10 12:50:00|3704.77|3704.77|3715.13|3715.13|3715.19|3715.19|3704.42|3704.42|0
1591793700000|2020-06-10 12:55:00|3715.85|3715.85|3716.97|3716.97|3720.81|3720.81|3715.15|3715.15|0
1591794000000|2020-06-10 13:00:00|3717.17|3717.17|3720.41|3720.41|3722.26|3722.26|3716.27|3716.27|0
1591794300000|2020-06-10 13:05:00|3720.8|3720.8|3712.88|3712.88|3721.97|3721.97|3712.88|3712.88|0
1591794600000|2020-06-10 13:10:00|3712.76|3712.76|3716.05|3716.05|3716.05|3716.05|3710.77|3710.77|0
1591794900000|2020-06-10 13:15:00|3715.88|3715.88|3706.75|3706.75|3716.02|3716.02|3706.75|3706.75|0
1591795200000|2020-06-10 13:20:00|3706.49|3706.49|3700.97|3700.97|3706.49|3706.49|3698.49|3698.49|0
1591795500000|2020-06-10 13:25:00|3701.13|3701.13|3695.5|3695.5|3701.13|3701.13|3695.35|3695.35|0
1591795800000|2020-06-10 13:30:00|3694.78|3694.78|3692.55|3692.55|3695.94|3695.94|3692.33|3692.33|0
1591796100000|2020-06-10 13:35:00|3692.72|3692.72|3691.52|3691.52|3693.65|3693.65|3690.76|3690.76|0
1591796400000|2020-06-10 13:40:00|3691.72|3691.72|3690.1|3690.1|3693.43|3693.43|3689.99|3689.99|0
1591796700000|2020-06-10 13:45:00|3689.84|3689.84|3690.7|3690.7|3691.58|3691.58|3687.97|3687.97|0
1591797000000|2020-06-10 13:50:00|3690.53|3690.53|3679.78|3679.78|3690.53|3690.53|3678.13|3678.13|0
1591797300000|2020-06-10 13:55:00|3679.62|3679.62|3677.91|3677.91|3679.62|3679.62|3670.8|3670.8|0
1591797600000|2020-06-10 14:00:00|3677.71|3677.71|3673.09|3673.09|3678.44|3678.44|3670.33|3670.33|0
1591797900000|2020-06-10 14:05:00|3674.07|3674.07|3664.25|3664.25|3675.49|3675.49|3663.7|3663.7|0
1591798200000|2020-06-10 14:10:00|3664.44|3664.44|3652.55|3652.55|3664.44|3664.44|3652.55|3652.55|0
1591798500000|2020-06-10 14:15:00|3652.71|3652.71|3655.71|3655.71|3657.8|3657.8|3652.71|3652.71|0
1591798800000|2020-06-10 14:20:00|3655.59|3655.59|3651.81|3651.81|3655.59|3655.59|3648.09|3648.09|0
1591799100000|2020-06-10 14:25:00|3652.01|3652.01|3655.74|3655.74|3657.04|3657.04|3652.01|3652.01|0
1591799400000|2020-06-10 14:30:00|3656.52|3656.52|3651.96|3651.96|3656.52|3656.52|3647.67|3647.67|0
1591799700000|2020-06-10 14:35:00|3651.8|3651.8|3660.78|3660.78|3660.78|3660.78|3648.2|3648.2|0
1591800000000|2020-06-10 14:40:00|3660.92|3660.92|3662.85|3662.85|3667.42|3667.42|3660.63|3660.63|0
1591800300000|2020-06-10 14:45:00|3662.9|3662.9|3657.96|3657.96|3666.73|3666.73|3657.96|3657.96|0
1591800600000|2020-06-10 14:50:00|3658.16|3658.16|3658.3|3658.3|3661.42|3661.42|3655.27|3655.27|0
1591800900000|2020-06-10 14:55:00|3658.11|3658.11|3655.87|3655.87|3658.83|3658.83|3652.54|3652.54|0
1591801200000|2020-06-10 15:00:00|3656.59|3656.59|3666.22|3666.22|3668.98|3668.98|3653.76|3653.76|0
1591801500000|2020-06-10 15:05:00|3666.16|3666.16|3667.21|3667.21|3671.73|3671.73|3665.85|3665.85|0
1591801800000|2020-06-10 15:10:00|3667.6|3667.6|3669.37|3669.37|3669.37|3669.37|3663.19|3663.19|0
1591802100000|2020-06-10 15:15:00|3669.17|3669.17|3668.48|3668.48|3672.61|3672.61|3667.4|3667.4|0
1591802400000|2020-06-10 15:20:00|3668.29|3668.29|3671.31|3671.31|3675.99|3675.99|3666.09|3666.09|0
1591802700000|2020-06-10 15:25:00|3672.03|3672.03|3671.36|3671.36|3676.04|3676.04|3671.27|3671.27|0
1591859700000|2020-06-11 07:15:00|3495.25|3495.25|3516.37|3516.37|3520.03|3520.03|3492.17|3492.17|0
1591860000000|2020-06-11 07:20:00|3515.75|3515.75|3535.91|3535.91|3540.61|3540.61|3515.75|3515.75|0
1591860300000|2020-06-11 07:25:00|3536.3|3536.3|3546.02|3546.02|3548.6|3548.6|3531.04|3531.04|0
1591860600000|2020-06-11 07:30:00|3546.28|3546.28|3552.84|3552.84|3554.7|3554.7|3540.7|3540.7|0
1591860900000|2020-06-11 07:35:00|3554.79|3554.79|3559.55|3559.55|3561.29|3561.29|3550.98|3550.98|0
1591861200000|2020-06-11 07:40:00|3558.1|3558.1|3549.39|3549.39|3559.83|3559.83|3548.39|3548.39|0
1591861500000|2020-06-11 07:45:00|3549.21|3549.21|3535.35|3535.35|3549.6|3549.6|3530.49|3530.49|0
1591861800000|2020-06-11 07:50:00|3536.52|3536.52|3541.25|3541.25|3542.69|3542.69|3531.75|3531.75|0
1591862100000|2020-06-11 07:55:00|3541.42|3541.42|3535.52|3535.52|3542.82|3542.82|3533.65|3533.65|0
1591862400000|2020-06-11 08:00:00|3535.35|3535.35|3537.74|3537.74|3543.27|3543.27|3534.7|3534.7|0
1591862700000|2020-06-11 08:05:00|3538.55|3538.55|3546.02|3546.02|3547.94|3547.94|3537.33|3537.33|0
1591863000000|2020-06-11 08:10:00|3545.82|3545.82|3543.62|3543.62|3546.9|3546.9|3541.55|3541.55|0
1591863300000|2020-06-11 08:15:00|3541.91|3541.91|3546.57|3546.57|3549.37|3549.37|3539.88|3539.88|0
1591863600000|2020-06-11 08:20:00|3547.48|3547.48|3550.85|3550.85|3554.65|3554.65|3547.48|3547.48|0
1591863900000|2020-06-11 08:25:00|3550.8|3550.8|3555.61|3555.61|3558.35|3558.35|3547.07|3547.07|0
1591864200000|2020-06-11 08:30:00|3555.36|3555.36|3578.85|3578.85|3578.85|3578.85|3555.36|3555.36|0
1591864500000|2020-06-11 08:35:00|3579.25|3579.25|3575.72|3575.72|3586.15|3586.15|3574.42|3574.42|0
1591864800000|2020-06-11 08:40:00|3577.28|3577.28|3572.51|3572.51|3579.41|3579.41|3564.34|3564.34|0
1591865100000|2020-06-11 08:45:00|3573.08|3573.08|3574.65|3574.65|3576.25|3576.25|3570.15|3570.15|0
1591865400000|2020-06-11 08:50:00|3574.45|3574.45|3574.47|3574.47|3579.66|3579.66|3572.25|3572.25|0
1591865700000|2020-06-11 08:55:00|3574.38|3574.38|3568.24|3568.24|3574.38|3574.38|3566.41|3566.41|0
1591866000000|2020-06-11 09:00:00|3567.65|3567.65|3569.43|3569.43|3570.37|3570.37|3565.74|3565.74|0
1591866300000|2020-06-11 09:05:00|3569.08|3569.08|3564.87|3564.87|3572.11|3572.11|3563.33|3563.33|0
1591866600000|2020-06-11 09:10:00|3564.98|3564.98|3562.05|3562.05|3568.07|3568.07|3561.85|3561.85|0
1591866900000|2020-06-11 09:15:00|3562.14|3562.14|3568.41|3568.41|3568.41|3568.41|3558.93|3558.93|0
1591867200000|2020-06-11 09:20:00|3568.02|3568.02|3568.91|3568.91|3572.67|3572.67|3568.02|3568.02|0
1591867500000|2020-06-11 09:25:00|3567.93|3567.93|3578.06|3578.06|3583.09|3583.09|3567.54|3567.54|0
1591867800000|2020-06-11 09:30:00|3578.65|3578.65|3585.95|3585.95|3586.18|3586.18|3578.65|3578.65|0
1591868100000|2020-06-11 09:35:00|3585.86|3585.86|3584.89|3584.89|3589.83|3589.83|3581.76|3581.76|0
1591868400000|2020-06-11 09:40:00|3584.98|3584.98|3583.44|3583.44|3588.76|3588.76|3583.44|3583.44|0
1591868700000|2020-06-11 09:45:00|3582.74|3582.74|3589.95|3589.95|3589.95|3589.95|3582.74|3582.74|0
1591869000000|2020-06-11 09:50:00|3590.34|3590.34|3598.44|3598.44|3598.44|3598.44|3590.34|3590.34|0
1591869300000|2020-06-11 09:55:00|3599.17|3599.17|3611.52|3611.52|3613.17|3613.17|3599.17|3599.17|0
1591869600000|2020-06-11 10:00:00|3611.32|3611.32|3620.64|3620.64|3620.98|3620.98|3611.32|3611.32|0
1591869900000|2020-06-11 10:05:00|3620.56|3620.56|3620.49|3620.49|3623.72|3623.72|3619.1|3619.1|0
1591870200000|2020-06-11 10:10:00|3620.68|3620.68|3616.71|3616.71|3621.14|3621.14|3612.6|3612.6|0
1591870500000|2020-06-11 10:15:00|3616.52|3616.52|3616.4|3616.4|3617.09|3617.09|3612.22|3612.22|0
1591870800000|2020-06-11 10:20:00|3616.79|3616.79|3629.15|3629.15|3630.15|3630.15|3616.79|3616.79|0
1591871100000|2020-06-11 10:25:00|3629.35|3629.35|3631.43|3631.43|3634.41|3634.41|3628.07|3628.07|0
1591871400000|2020-06-11 10:30:00|3631.26|3631.26|3635.19|3635.19|3635.64|3635.64|3631.14|3631.14|0
1591871700000|2020-06-11 10:35:00|3635.07|3635.07|3629.28|3629.28|3635.27|3635.27|3626.46|3626.46|0
1591872000000|2020-06-11 10:40:00|3629.8|3629.8|3630.46|3630.46|3633.68|3633.68|3629.1|3629.1|0
1591872300000|2020-06-11 10:45:00|3629.27|3629.27|3633.95|3633.95|3635.4|3635.4|3628.93|3628.93|0
1591872600000|2020-06-11 10:50:00|3633.72|3633.72|3635|3635|3635.57|3635.57|3630.66|3630.66|0
1591872900000|2020-06-11 10:55:00|3635.19|3635.19|3625.05|3625.05|3635.88|3635.88|3625.05|3625.05|0
1591873200000|2020-06-11 11:00:00|3624.09|3624.09|3632.69|3632.69|3633.61|3633.61|3617.64|3617.64|0
1591873500000|2020-06-11 11:05:00|3632.78|3632.78|3622.71|3622.71|3635.02|3635.02|3622.2|3622.2|0
1591873800000|2020-06-11 11:10:00|3622.51|3622.51|3617.72|3617.72|3622.58|3622.58|3616.61|3616.61|0
1591874100000|2020-06-11 11:15:00|3617.53|3617.53|3598.87|3598.87|3618.25|3618.25|3597.68|3597.68|0
1591874400000|2020-06-11 11:20:00|3598.76|3598.76|3600.74|3600.74|3603.44|3603.44|3595.73|3595.73|0
1591874700000|2020-06-11 11:25:00|3600.82|3600.82|3607.34|3607.34|3607.34|3607.34|3599.17|3599.17|0
1591875000000|2020-06-11 11:30:00|3607.17|3607.17|3597.8|3597.8|3607.17|3607.17|3596.15|3596.15|0
1591875300000|2020-06-11 11:35:00|3597.45|3597.45|3596.3|3596.3|3599.68|3599.68|3594.54|3594.54|0
1591875600000|2020-06-11 11:40:00|3595.91|3595.91|3593.81|3593.81|3599.65|3599.65|3593.22|3593.22|0
1591875900000|2020-06-11 11:45:00|3593.58|3593.58|3584.42|3584.42|3593.58|3593.58|3584.42|3584.42|0
1591876200000|2020-06-11 11:50:00|3583.84|3583.84|3569.33|3569.33|3583.84|3583.84|3568.57|3568.57|0
1591876500000|2020-06-11 11:55:00|3569.65|3569.65|3577.97|3577.97|3578.45|3578.45|3569.34|3569.34|0
1591876800000|2020-06-11 12:00:00|3577.89|3577.89|3570.96|3570.96|3577.89|3577.89|3569.07|3569.07|0
1591877100000|2020-06-11 12:05:00|3571.06|3571.06|3577.1|3577.1|3579.84|3579.84|3570.94|3570.94|0
1591877400000|2020-06-11 12:10:00|3576.72|3576.72|3570.96|3570.96|3578.31|3578.31|3565.91|3565.91|0
1591877700000|2020-06-11 12:15:00|3570.76|3570.76|3564.45|3564.45|3570.76|3570.76|3564.06|3564.06|0
1591878000000|2020-06-11 12:20:00|3564.65|3564.65|3559.94|3559.94|3564.84|3564.84|3557.21|3557.21|0
1591878300000|2020-06-11 12:25:00|3560.02|3560.02|3560.79|3560.79|3563.55|3563.55|3557.72|3557.72|0
1591878600000|2020-06-11 12:30:00|3560.98|3560.98|3553.82|3553.82|3562.27|3562.27|3551.4|3551.4|0
1591878900000|2020-06-11 12:35:00|3553.23|3553.23|3556.77|3556.77|3557.95|3557.95|3551.76|3551.76|0
1591879200000|2020-06-11 12:40:00|3557.16|3557.16|3560.89|3560.89|3563.27|3563.27|3556.89|3556.89|0
1591879500000|2020-06-11 12:45:00|3560.83|3560.83|3559.3|3559.3|3566.37|3566.37|3558.89|3558.89|0
1591879800000|2020-06-11 12:50:00|3559.46|3559.46|3556.25|3556.25|3561.42|3561.42|3555.53|3555.53|0
1591880100000|2020-06-11 12:55:00|3556.98|3556.98|3550.49|3550.49|3558.29|3558.29|3550.49|3550.49|0
1591880400000|2020-06-11 13:00:00|3550.31|3550.31|3536.41|3536.41|3550.31|3550.31|3536.41|3536.41|0
1591880700000|2020-06-11 13:05:00|3536.21|3536.21|3536.66|3536.66|3539.52|3539.52|3536.12|3536.12|0
1591881000000|2020-06-11 13:10:00|3537.06|3537.06|3535.69|3535.69|3540.86|3540.86|3533.06|3533.06|0
1591881300000|2020-06-11 13:15:00|3536.08|3536.08|3543.45|3543.45|3543.68|3543.68|3535.12|3535.12|0
1591881600000|2020-06-11 13:20:00|3545.62|3545.62|3548.18|3548.18|3548.7|3548.7|3545.14|3545.14|0
1591881900000|2020-06-11 13:25:00|3547.84|3547.84|3547.79|3547.79|3555.28|3555.28|3547.35|3547.35|0
1591882200000|2020-06-11 13:30:00|3547.53|3547.53|3541.73|3541.73|3547.62|3547.62|3537.03|3537.03|0
1591882500000|2020-06-11 13:35:00|3541.84|3541.84|3536.88|3536.88|3546.9|3546.9|3532.2|3532.2|0
1591882800000|2020-06-11 13:40:00|3537.61|3537.61|3545.1|3545.1|3545.1|3545.1|3535.26|3535.26|0
1591883100000|2020-06-11 13:45:00|3545.33|3545.33|3559.96|3559.96|3566.6|3566.6|3544.64|3544.64|0
1591883400000|2020-06-11 13:50:00|3560.68|3560.68|3566.12|3566.12|3567.24|3567.24|3560.4|3560.4|0
1591883700000|2020-06-11 13:55:00|3566.52|3566.52|3551.53|3551.53|3566.52|3566.52|3551.53|3551.53|0
1591884000000|2020-06-11 14:00:00|3551.87|3551.87|3550.05|3550.05|3556.19|3556.19|3548.8|3548.8|0
1591884300000|2020-06-11 14:05:00|3549.94|3549.94|3549.42|3549.42|3552.25|3552.25|3545.8|3545.8|0
1591884600000|2020-06-11 14:10:00|3548.69|3548.69|3546.72|3546.72|3550.47|3550.47|3545.21|3545.21|0
1591884900000|2020-06-11 14:15:00|3545.27|3545.27|3542.49|3542.49|3546.53|3546.53|3541.86|3541.86|0
1591885200000|2020-06-11 14:20:00|3543.08|3543.08|3540.85|3540.85|3543.11|3543.11|3539.66|3539.66|0
1591885500000|2020-06-11 14:25:00|3541.04|3541.04|3533.88|3533.88|3541.38|3541.38|3530.98|3530.98|0
1591885800000|2020-06-11 14:30:00|3534.04|3534.04|3536.06|3536.06|3538.59|3538.59|3533.51|3533.51|0
1591886100000|2020-06-11 14:35:00|3535.97|3535.97|3538.42|3538.42|3539.14|3539.14|3532.08|3532.08|0
1591886400000|2020-06-11 14:40:00|3538.81|3538.81|3531.53|3531.53|3541.09|3541.09|3531.53|3531.53|0
1591886700000|2020-06-11 14:45:00|3532.1|3532.1|3530.92|3530.92|3535.75|3535.75|3530.42|3530.42|0
1591887000000|2020-06-11 14:50:00|3530.72|3530.72|3537.87|3537.87|3537.94|3537.94|3529.87|3529.87|0
1591887300000|2020-06-11 14:55:00|3537.76|3537.76|3528.07|3528.07|3537.76|3537.76|3527.87|3527.87|0
1591887600000|2020-06-11 15:00:00|3527.98|3527.98|3530.48|3530.48|3531.17|3531.17|3527.21|3527.21|0
1591887900000|2020-06-11 15:05:00|3530.6|3530.6|3525.72|3525.72|3533.18|3533.18|3525.63|3525.63|0
1591888200000|2020-06-11 15:10:00|3525.92|3525.92|3528.16|3528.16|3529.33|3529.33|3525.92|3525.92|0
1591888500000|2020-06-11 15:15:00|3528.33|3528.33|3530.2|3530.2|3534.71|3534.71|3527.44|3527.44|0
1591888800000|2020-06-11 15:20:00|3530.09|3530.09|3528|3528|3531.33|3531.33|3525.35|3525.35|0
1591889100000|2020-06-11 15:25:00|3528.09|3528.09|3520.65|3520.65|3528.09|3528.09|3519.37|3519.37|0
1591946100000|2020-06-12 07:15:00|3500.05|3500.05|3526.07|3526.07|3526.87|3526.87|3495.66|3495.66|0
1591946400000|2020-06-12 07:20:00|3526.51|3526.51|3535.04|3535.04|3537.6|3537.6|3515.58|3515.58|0
1591946700000|2020-06-12 07:25:00|3534.86|3534.86|3524.68|3524.68|3537.66|3537.66|3523.39|3523.39|0
1591947000000|2020-06-12 07:30:00|3525.02|3525.02|3520.47|3520.47|3535.15|3535.15|3518.95|3518.95|0
1591947300000|2020-06-12 07:35:00|3520.11|3520.11|3505.14|3505.14|3520.46|3520.46|3492.52|3492.52|0
1591947600000|2020-06-12 07:40:00|3505.73|3505.73|3515.63|3515.63|3521.91|3521.91|3504.47|3504.47|0
1591947900000|2020-06-12 07:45:00|3514.91|3514.91|3525.45|3525.45|3527.45|3527.45|3507.69|3507.69|0
1591948200000|2020-06-12 07:50:00|3524.47|3524.47|3518.45|3518.45|3526.52|3526.52|3516.22|3516.22|0
1591948500000|2020-06-12 07:55:00|3519.23|3519.23|3534.83|3534.83|3536.73|3536.73|3519.23|3519.23|0
1591948800000|2020-06-12 08:00:00|3535|3535|3536.75|3536.75|3541.8|3541.8|3531.34|3531.34|0
1591949100000|2020-06-12 08:05:00|3536.48|3536.48|3538.94|3538.94|3546.59|3546.59|3536.48|3536.48|0
1591949400000|2020-06-12 08:10:00|3539.11|3539.11|3535.45|3535.45|3542.49|3542.49|3535.45|3535.45|0
1591949700000|2020-06-12 08:15:00|3536.17|3536.17|3549.69|3549.69|3550.94|3550.94|3535.56|3535.56|0
1591950000000|2020-06-12 08:20:00|3549.44|3549.44|3554.1|3554.1|3554.1|3554.1|3544.12|3544.12|0
1591950300000|2020-06-12 08:25:00|3554.88|3554.88|3566.98|3566.98|3566.98|3566.98|3554.31|3554.31|0
1591950600000|2020-06-12 08:30:00|3566.59|3566.59|3566.5|3566.5|3567.37|3567.37|3563.86|3563.86|0
1591950900000|2020-06-12 08:35:00|3567.63|3567.63|3568.63|3568.63|3569.89|3569.89|3566.32|3566.32|0
1591951200000|2020-06-12 08:40:00|3568.23|3568.23|3572.71|3572.71|3573.99|3573.99|3568.23|3568.23|0
1591951500000|2020-06-12 08:45:00|3572.98|3572.98|3585.04|3585.04|3587.55|3587.55|3569.14|3569.14|0
1591951800000|2020-06-12 08:50:00|3585.76|3585.76|3564.03|3564.03|3588.61|3588.61|3563.8|3563.8|0
1591952100000|2020-06-12 08:55:00|3563.68|3563.68|3582.83|3582.83|3582.83|3582.83|3562.72|3562.72|0
1591952400000|2020-06-12 09:00:00|3581.66|3581.66|3573.4|3573.4|3583.02|3583.02|3568.62|3568.62|0
1591952700000|2020-06-12 09:05:00|3573.71|3573.71|3573.04|3573.04|3575.8|3575.8|3569.99|3569.99|0
1591953000000|2020-06-12 09:10:00|3573.38|3573.38|3574.14|3574.14|3574.86|3574.86|3567.5|3567.5|0
1591953300000|2020-06-12 09:15:00|3574.33|3574.33|3578.68|3578.68|3578.68|3578.68|3572.65|3572.65|0
1591953600000|2020-06-12 09:20:00|3578.86|3578.86|3577.3|3577.3|3582.22|3582.22|3576.52|3576.52|0
1591953900000|2020-06-12 09:25:00|3576.91|3576.91|3574.96|3574.96|3577.89|3577.89|3573.67|3573.67|0
1591954200000|2020-06-12 09:30:00|3575.35|3575.35|3571.44|3571.44|3577.56|3577.56|3568.69|3568.69|0
1591954500000|2020-06-12 09:35:00|3571.75|3571.75|3559.41|3559.41|3573.28|3573.28|3557.15|3557.15|0
1591954800000|2020-06-12 09:40:00|3559.22|3559.22|3570.48|3570.48|3570.48|3570.48|3559.22|3559.22|0
1591955100000|2020-06-12 09:45:00|3570.57|3570.57|3575.97|3575.97|3575.97|3575.97|3565.54|3565.54|0
1591955400000|2020-06-12 09:50:00|3575.39|3575.39|3578.75|3578.75|3580.53|3580.53|3574.28|3574.28|0
1591955700000|2020-06-12 09:55:00|3579.92|3579.92|3580.08|3580.08|3581.52|3581.52|3576.22|3576.22|0
1591956000000|2020-06-12 10:00:00|3579.1|3579.1|3587.06|3587.06|3588.72|3588.72|3577.73|3577.73|0
1591956300000|2020-06-12 10:05:00|3587.23|3587.23|3579.7|3579.7|3589.45|3589.45|3579.52|3579.52|0
1591956600000|2020-06-12 10:10:00|3579.61|3579.61|3584.65|3584.65|3586.2|3586.2|3579.61|3579.61|0
1591956900000|2020-06-12 10:15:00|3584.26|3584.26|3577.05|3577.05|3585.76|3585.76|3577.05|3577.05|0
1591957200000|2020-06-12 10:20:00|3577.63|3577.63|3572.72|3572.72|3580.75|3580.75|3572.53|3572.53|0
1591957500000|2020-06-12 10:25:00|3572.92|3572.92|3571.53|3571.53|3576.34|3576.34|3571.49|3571.49|0
1591957800000|2020-06-12 10:30:00|3571.05|3571.05|3557.7|3557.7|3573.05|3573.05|3557.7|3557.7|0
1591958100000|2020-06-12 10:35:00|3557.5|3557.5|3552.89|3552.89|3557.5|3557.5|3551.32|3551.32|0
1591958400000|2020-06-12 10:40:00|3553.12|3553.12|3550.75|3550.75|3558.44|3558.44|3550.56|3550.56|0
1591958700000|2020-06-12 10:45:00|3550.99|3550.99|3547.91|3547.91|3551.08|3551.08|3545.95|3545.95|0
1591959000000|2020-06-12 10:50:00|3548.26|3548.26|3549.42|3549.42|3552.46|3552.46|3546.93|3546.93|0
1591959300000|2020-06-12 10:55:00|3549.81|3549.81|3553.07|3553.07|3555.85|3555.85|3549.03|3549.03|0
1591959600000|2020-06-12 11:00:00|3553.54|3553.54|3561.08|3561.08|3562.84|3562.84|3550.64|3550.64|0
1591959900000|2020-06-12 11:05:00|3561.39|3561.39|3567.79|3567.79|3569.18|3569.18|3561.39|3561.39|0
1591960200000|2020-06-12 11:10:00|3567.91|3567.91|3569.64|3569.64|3571.07|3571.07|3567.39|3567.39|0
1591960500000|2020-06-12 11:15:00|3569.81|3569.81|3557.82|3557.82|3571.61|3571.61|3557.82|3557.82|0
1591960800000|2020-06-12 11:20:00|3557.66|3557.66|3548.87|3548.87|3558.01|3558.01|3548.79|3548.79|0
1591961100000|2020-06-12 11:25:00|3549.6|3549.6|3551.44|3551.44|3555.56|3555.56|3548.13|3548.13|0
1591961400000|2020-06-12 11:30:00|3549.27|3549.27|3548.24|3548.24|3551.53|3551.53|3547.96|3547.96|0
1591961700000|2020-06-12 11:35:00|3548.07|3548.07|3540.14|3540.14|3548.44|3548.44|3537.86|3537.86|0
1591962000000|2020-06-12 11:40:00|3539.42|3539.42|3542.24|3542.24|3547.65|3547.65|3539.2|3539.2|0
1591962300000|2020-06-12 11:45:00|3542.5|3542.5|3539.89|3539.89|3543.07|3543.07|3537.22|3537.22|0
1591962600000|2020-06-12 11:50:00|3540.08|3540.08|3540.16|3540.16|3543.14|3543.14|3539.32|3539.32|0
1591962900000|2020-06-12 11:55:00|3540.24|3540.24|3537.51|3537.51|3542.67|3542.67|3536.31|3536.31|0
1591963200000|2020-06-12 12:00:00|3536.42|3536.42|3541.23|3541.23|3541.23|3541.23|3533.46|3533.46|0
1591963500000|2020-06-12 12:05:00|3541.62|3541.62|3530.4|3530.4|3541.78|3541.78|3530.21|3530.21|0
1591963800000|2020-06-12 12:10:00|3529.2|3529.2|3528.03|3528.03|3532.34|3532.34|3527.64|3527.64|0
1591964100000|2020-06-12 12:15:00|3528.12|3528.12|3528.53|3528.53|3530.52|3530.52|3527.03|3527.03|0
1591964400000|2020-06-12 12:20:00|3528.92|3528.92|3533.67|3533.67|3534.06|3534.06|3528.57|3528.57|0
1591964700000|2020-06-12 12:25:00|3534.06|3534.06|3535.15|3535.15|3538.91|3538.91|3533.61|3533.61|0
1591965000000|2020-06-12 12:30:00|3535.46|3535.46|3538.32|3538.32|3538.32|3538.32|3534.27|3534.27|0
1591965300000|2020-06-12 12:35:00|3538.76|3538.76|3549.77|3549.77|3549.77|3549.77|3538.76|3538.76|0
1591965600000|2020-06-12 12:40:00|3549.05|3549.05|3545.16|3545.16|3551.2|3551.2|3545.16|3545.16|0
1591965900000|2020-06-12 12:45:00|3544.99|3544.99|3539.68|3539.68|3544.99|3544.99|3537.52|3537.52|0
1591966200000|2020-06-12 12:50:00|3540.18|3540.18|3539.75|3539.75|3541.97|3541.97|3533.88|3533.88|0
1591966500000|2020-06-12 12:55:00|3539.68|3539.68|3542.7|3542.7|3544.47|3544.47|3536.47|3536.47|0
1591966800000|2020-06-12 13:00:00|3542.73|3542.73|3544.94|3544.94|3546.01|3546.01|3542.73|3542.73|0
1591967100000|2020-06-12 13:05:00|3544.85|3544.85|3546.23|3546.23|3550.27|3550.27|3544.76|3544.76|0
1591967400000|2020-06-12 13:10:00|3545.84|3545.84|3554.84|3554.84|3554.92|3554.92|3545.82|3545.82|0
1591967700000|2020-06-12 13:15:00|3554.66|3554.66|3549.66|3549.66|3556.09|3556.09|3549.41|3549.41|0
1591968000000|2020-06-12 13:20:00|3550.83|3550.83|3555.52|3555.52|3556.64|3556.64|3550.44|3550.44|0
1591968300000|2020-06-12 13:25:00|3555.61|3555.61|3549.3|3549.3|3556.67|3556.67|3548.72|3548.72|0
1591968600000|2020-06-12 13:30:00|3549.22|3549.22|3541.29|3541.29|3550.39|3550.39|3536.8|3536.8|0
1591968900000|2020-06-12 13:35:00|3541.2|3541.2|3555.62|3555.62|3555.62|3555.62|3539.67|3539.67|0
1591969200000|2020-06-12 13:40:00|3555.81|3555.81|3554.93|3554.93|3561.6|3561.6|3553.64|3553.64|0
1591969500000|2020-06-12 13:45:00|3555.33|3555.33|3541.53|3541.53|3557.21|3557.21|3541.53|3541.53|0
1591969800000|2020-06-12 13:50:00|3541.14|3541.14|3534.24|3534.24|3544.4|3544.4|3534.24|3534.24|0
1591970100000|2020-06-12 13:55:00|3534.36|3534.36|3540.88|3540.88|3545.31|3545.31|3534.22|3534.22|0
1591970400000|2020-06-12 14:00:00|3541.27|3541.27|3542.89|3542.89|3548.15|3548.15|3540.77|3540.77|0
1591970700000|2020-06-12 14:05:00|3543.28|3543.28|3543.35|3543.35|3545.08|3545.08|3539.42|3539.42|0
1591971000000|2020-06-12 14:10:00|3542.38|3542.38|3527.94|3527.94|3543.07|3543.07|3527.94|3527.94|0
1591971300000|2020-06-12 14:15:00|3527.22|3527.22|3524.5|3524.5|3532.92|3532.92|3524.31|3524.31|0
1591971600000|2020-06-12 14:20:00|3525.23|3525.23|3530.6|3530.6|3533.5|3533.5|3524.92|3524.92|0
1591971900000|2020-06-12 14:25:00|3530.8|3530.8|3523.51|3523.51|3532.87|3532.87|3521.42|3521.42|0
1591972200000|2020-06-12 14:30:00|3523.33|3523.33|3524.03|3524.03|3524.5|3524.5|3519.17|3519.17|0
1591972500000|2020-06-12 14:35:00|3523.25|3523.25|3503.39|3503.39|3523.25|3523.25|3503.39|3503.39|0
1591972800000|2020-06-12 14:40:00|3503.59|3503.59|3505.25|3505.25|3512.44|3512.44|3503.59|3503.59|0
1591973100000|2020-06-12 14:45:00|3505.13|3505.13|3506.11|3506.11|3512.75|3512.75|3503.66|3503.66|0
1591973400000|2020-06-12 14:50:00|3506.17|3506.17|3494.03|3494.03|3506.37|3506.37|3493.53|3493.53|0
1591973700000|2020-06-12 14:55:00|3493.64|3493.64|3488.67|3488.67|3495.85|3495.85|3488.67|3488.67|0
1591974000000|2020-06-12 15:00:00|3488.58|3488.58|3469.94|3469.94|3491.51|3491.51|3469.85|3469.85|0
1591974300000|2020-06-12 15:05:00|3469.55|3469.55|3484.69|3484.69|3487.26|3487.26|3469.55|3469.55|0
1591974600000|2020-06-12 15:10:00|3484.92|3484.92|3473.62|3473.62|3485.23|3485.23|3473.62|3473.62|0
1591974900000|2020-06-12 15:15:00|3473.71|3473.71|3465.11|3465.11|3479.11|3479.11|3464.36|3464.36|0
1591975200000|2020-06-12 15:20:00|3465.19|3465.19|3462.92|3462.92|3474.17|3474.17|3460.6|3460.6|0
1591975500000|2020-06-12 15:25:00|3463.31|3463.31|3474.98|3474.98|3480.04|3480.04|3462.92|3462.92|0
1592205300000|2020-06-15 07:15:00|3404.5|3404.5|3403.43|3403.43|3406.82|3406.82|3394.09|3394.09|0
1592205600000|2020-06-15 07:20:00|3404.21|3404.21|3421.01|3421.01|3421.01|3421.01|3403.51|3403.51|0
1592205900000|2020-06-15 07:25:00|3421.67|3421.67|3399.93|3399.93|3421.67|3421.67|3398.89|3398.89|0
1592206200000|2020-06-15 07:30:00|3399.57|3399.57|3391.31|3391.31|3399.57|3399.57|3390.89|3390.89|0
1592206500000|2020-06-15 07:35:00|3390.73|3390.73|3415.54|3415.54|3415.54|3415.54|3389.31|3389.31|0
1592206800000|2020-06-15 07:40:00|3414.76|3414.76|3423.8|3423.8|3427.24|3427.24|3411.5|3411.5|0
1592207100000|2020-06-15 07:45:00|3424.06|3424.06|3423.33|3423.33|3425.4|3425.4|3415.72|3415.72|0
1592207400000|2020-06-15 07:50:00|3422.65|3422.65|3415.84|3415.84|3423.85|3423.85|3409.4|3409.4|0
1592207700000|2020-06-15 07:55:00|3421.63|3421.63|3424.93|3424.93|3427.39|3427.39|3420.67|3420.67|0
1592208000000|2020-06-15 08:00:00|3426.02|3426.02|3426.09|3426.09|3433.76|3433.76|3423.72|3423.72|0
1592208300000|2020-06-15 08:05:00|3425.3|3425.3|3423.73|3423.73|3428.81|3428.81|3422.84|3422.84|0
1592208600000|2020-06-15 08:10:00|3424.71|3424.71|3427.56|3427.56|3427.88|3427.88|3415.95|3415.95|0
1592208900000|2020-06-15 08:15:00|3427.78|3427.78|3433.19|3433.19|3433.97|3433.97|3426.2|3426.2|0
1592209200000|2020-06-15 08:20:00|3433.37|3433.37|3425.09|3425.09|3435.78|3435.78|3423.51|3423.51|0
1592209500000|2020-06-15 08:25:00|3425.29|3425.29|3425.34|3425.34|3428.48|3428.48|3423.04|3423.04|0
1592209800000|2020-06-15 08:30:00|3425.17|3425.17|3427.64|3427.64|3429.12|3429.12|3417.76|3417.76|0
1592210100000|2020-06-15 08:35:00|3428.22|3428.22|3428.58|3428.58|3431.76|3431.76|3425.59|3425.59|0
1592210400000|2020-06-15 08:40:00|3428.41|3428.41|3431.94|3431.94|3431.99|3431.99|3425.7|3425.7|0
1592210700000|2020-06-15 08:45:00|3432.31|3432.31|3435.07|3435.07|3438.19|3438.19|3431.92|3431.92|0
1592211000000|2020-06-15 08:50:00|3434.68|3434.68|3442.99|3442.99|3444.4|3444.4|3434.07|3434.07|0
1592211300000|2020-06-15 08:55:00|3443.06|3443.06|3449.41|3449.41|3450.3|3450.3|3443.06|3443.06|0
1592211600000|2020-06-15 09:00:00|3449.02|3449.02|3437.69|3437.69|3449.02|3449.02|3436.72|3436.72|0
1592211900000|2020-06-15 09:05:00|3437.11|3437.11|3423.2|3423.2|3437.23|3437.23|3422.48|3422.48|0
1592212200000|2020-06-15 09:10:00|3423.47|3423.47|3427.62|3427.62|3429.23|3429.23|3421.98|3421.98|0
1592212500000|2020-06-15 09:15:00|3427.36|3427.36|3429.74|3429.74|3435.37|3435.37|3427.36|3427.36|0
1592212800000|2020-06-15 09:20:00|3429.48|3429.48|3439.31|3439.31|3439.7|3439.7|3429.48|3429.48|0
1592213100000|2020-06-15 09:25:00|3438.59|3438.59|3446.59|3446.59|3447.37|3447.37|3436.85|3436.85|0
1592213400000|2020-06-15 09:30:00|3446.39|3446.39|3442.5|3442.5|3448.45|3448.45|3433.64|3433.64|0
1592213700000|2020-06-15 09:35:00|3441.74|3441.74|3444.75|3444.75|3445.57|3445.57|3441.01|3441.01|0
1592214000000|2020-06-15 09:40:00|3444.93|3444.93|3446.97|3446.97|3448.32|3448.32|3443.72|3443.72|0
1592214300000|2020-06-15 09:45:00|3447.7|3447.7|3452.7|3452.7|3454.92|3454.92|3445.43|3445.43|0
1592214600000|2020-06-15 09:50:00|3454.14|3454.14|3455.34|3455.34|3457.79|3457.79|3454.14|3454.14|0
1592214900000|2020-06-15 09:55:00|3454.76|3454.76|3456.33|3456.33|3458.08|3458.08|3453.64|3453.64|0
1592215200000|2020-06-15 10:00:00|3456.85|3456.85|3453.07|3453.07|3456.99|3456.99|3451.13|3451.13|0
1592215500000|2020-06-15 10:05:00|3453.79|3453.79|3453.64|3453.64|3455.24|3455.24|3450.32|3450.32|0
1592215800000|2020-06-15 10:10:00|3453.81|3453.81|3467.45|3467.45|3467.5|3467.5|3453.81|3453.81|0
1592216100000|2020-06-15 10:15:00|3467.16|3467.16|3461.55|3461.55|3467.16|3467.16|3458.95|3458.95|0
1592216400000|2020-06-15 10:20:00|3462.52|3462.52|3463.79|3463.79|3468.6|3468.6|3461.74|3461.74|0
1592216700000|2020-06-15 10:25:00|3464.77|3464.77|3460.64|3460.64|3466.76|3466.76|3460.64|3460.64|0
1592217000000|2020-06-15 10:30:00|3460.6|3460.6|3452.3|3452.3|3461.76|3461.76|3452.3|3452.3|0
1592217300000|2020-06-15 10:35:00|3451.65|3451.65|3454.23|3454.23|3455.07|3455.07|3451.59|3451.59|0
1592217600000|2020-06-15 10:40:00|3453.64|3453.64|3456.63|3456.63|3459.33|3459.33|3453.13|3453.13|0
1592217900000|2020-06-15 10:45:00|3456.47|3456.47|3445.84|3445.84|3456.47|3456.47|3443.74|3443.74|0
1592218200000|2020-06-15 10:50:00|3445.49|3445.49|3448.69|3448.69|3452.31|3452.31|3445.49|3445.49|0
1592218500000|2020-06-15 10:55:00|3448.49|3448.49|3449.16|3449.16|3453.08|3453.08|3447.63|3447.63|0
1592218800000|2020-06-15 11:00:00|3449.95|3449.95|3450.47|3450.47|3453.18|3453.18|3445.82|3445.82|0
1592219100000|2020-06-15 11:05:00|3451|3451|3453.02|3453.02|3453.42|3453.42|3450.96|3450.96|0
1592219400000|2020-06-15 11:10:00|3452.92|3452.92|3447.85|3447.85|3453.29|3453.29|3444.09|3444.09|0
1592219700000|2020-06-15 11:15:00|3447.46|3447.46|3450.73|3450.73|3450.73|3450.73|3443.77|3443.77|0
1592220000000|2020-06-15 11:20:00|3450.79|3450.79|3451.03|3451.03|3452.82|3452.82|3449.02|3449.02|0
1592220300000|2020-06-15 11:25:00|3450.85|3450.85|3446.7|3446.7|3454.38|3454.38|3445.73|3445.73|0
1592220600000|2020-06-15 11:30:00|3446.12|3446.12|3440.52|3440.52|3446.12|3446.12|3439.97|3439.97|0
1592220900000|2020-06-15 11:35:00|3440.13|3440.13|3447.45|3447.45|3449.46|3449.46|3440.13|3440.13|0
1592221200000|2020-06-15 11:40:00|3445.7|3445.7|3445.79|3445.79|3445.79|3445.79|3442.97|3442.97|0
1592221500000|2020-06-15 11:45:00|3445.52|3445.52|3451.39|3451.39|3453.21|3453.21|3445.15|3445.15|0
1592221800000|2020-06-15 11:50:00|3451|3451|3453.2|3453.2|3455.94|3455.94|3449.97|3449.97|0
1592222100000|2020-06-15 11:55:00|3452.93|3452.93|3446.65|3446.65|3452.93|3452.93|3443.61|3443.61|0
1592222400000|2020-06-15 12:00:00|3446.93|3446.93|3442.82|3442.82|3451.02|3451.02|3442.71|3442.71|0
1592222700000|2020-06-15 12:05:00|3443.4|3443.4|3443.7|3443.7|3445.52|3445.52|3443.4|3443.4|0
1592223000000|2020-06-15 12:10:00|3443.87|3443.87|3442.16|3442.16|3445.57|3445.57|3439.53|3439.53|0
1592223300000|2020-06-15 12:15:00|3442.31|3442.31|3443.63|3443.63|3443.63|3443.63|3440.67|3440.67|0
1592223600000|2020-06-15 12:20:00|3444.3|3444.3|3439.88|3439.88|3445.77|3445.77|3439.68|3439.68|0
1592223900000|2020-06-15 12:25:00|3439.68|3439.68|3443.08|3443.08|3444.19|3444.19|3439.49|3439.49|0
1592224200000|2020-06-15 12:30:00|3443.25|3443.25|3441.01|3441.01|3446.04|3446.04|3440.42|3440.42|0
1592224500000|2020-06-15 12:35:00|3440.81|3440.81|3447.3|3447.3|3449.33|3449.33|3440.81|3440.81|0
1592224800000|2020-06-15 12:40:00|3446.91|3446.91|3442.5|3442.5|3447.1|3447.1|3440.77|3440.77|0
1592225100000|2020-06-15 12:45:00|3442.7|3442.7|3443.4|3443.4|3445.55|3445.55|3442.5|3442.5|0
1592225400000|2020-06-15 12:50:00|3443.21|3443.21|3444.46|3444.46|3445.77|3445.77|3441.75|3441.75|0
1592225700000|2020-06-15 12:55:00|3445.14|3445.14|3443.62|3443.62|3445.14|3445.14|3441.73|3441.73|0
1592226000000|2020-06-15 13:00:00|3443.78|3443.78|3449.75|3449.75|3449.96|3449.96|3442.77|3442.77|0
1592226300000|2020-06-15 13:05:00|3449.49|3449.49|3446.45|3446.45|3449.66|3449.66|3445.44|3445.44|0
1592226600000|2020-06-15 13:10:00|3446.36|3446.36|3441.1|3441.1|3446.45|3446.45|3441.1|3441.1|0
1592226900000|2020-06-15 13:15:00|3441.19|3441.19|3433.13|3433.13|3441.19|3441.19|3430.69|3430.69|0
1592227200000|2020-06-15 13:20:00|3433.85|3433.85|3437.28|3437.28|3437.61|3437.61|3433.77|3433.77|0
1592227500000|2020-06-15 13:25:00|3438|3438|3431.13|3431.13|3438.17|3438.17|3429.63|3429.63|0
1592227800000|2020-06-15 13:30:00|3430.41|3430.41|3421.26|3421.26|3431.37|3431.37|3420.43|3420.43|0
1592228100000|2020-06-15 13:35:00|3421.45|3421.45|3429.24|3429.24|3432.79|3432.79|3421.09|3421.09|0
1592228400000|2020-06-15 13:40:00|3428.52|3428.52|3435.54|3435.54|3437.01|3437.01|3426.3|3426.3|0
1592228700000|2020-06-15 13:45:00|3436.51|3436.51|3435.66|3435.66|3442.04|3442.04|3432.11|3432.11|0
1592229000000|2020-06-15 13:50:00|3435.78|3435.78|3445.18|3445.18|3447.26|3447.26|3435.78|3435.78|0
1592229300000|2020-06-15 13:55:00|3445.46|3445.46|3438.5|3438.5|3447.5|3447.5|3436.11|3436.11|0
1592229600000|2020-06-15 14:00:00|3438.69|3438.69|3445.73|3445.73|3449.57|3449.57|3435.72|3435.72|0
1592229900000|2020-06-15 14:05:00|3446.11|3446.11|3446.8|3446.8|3451.22|3451.22|3446.11|3446.11|0
1592230200000|2020-06-15 14:10:00|3446.71|3446.71|3448.86|3448.86|3451.64|3451.64|3443.64|3443.64|0
1592230500000|2020-06-15 14:15:00|3448.95|3448.95|3452.45|3452.45|3454.34|3454.34|3444.79|3444.79|0
1592230800000|2020-06-15 14:20:00|3451.67|3451.67|3447.05|3447.05|3452.12|3452.12|3445.07|3445.07|0
1592231100000|2020-06-15 14:25:00|3446.85|3446.85|3445.35|3445.35|3451.8|3451.8|3444.26|3444.26|0
1592231400000|2020-06-15 14:30:00|3444.97|3444.97|3450.16|3450.16|3450.16|3450.16|3441.12|3441.12|0
1592231700000|2020-06-15 14:35:00|3450.74|3450.74|3444.53|3444.53|3456.14|3456.14|3444.11|3444.11|0
1592232000000|2020-06-15 14:40:00|3443.57|3443.57|3450.25|3450.25|3450.25|3450.25|3440.98|3440.98|0
1592232300000|2020-06-15 14:45:00|3450.59|3450.59|3456.37|3456.37|3460.82|3460.82|3450.59|3450.59|0
1592232600000|2020-06-15 14:50:00|3456.26|3456.26|3455.72|3455.72|3458.3|3458.3|3450.09|3450.09|0
1592232900000|2020-06-15 14:55:00|3455.25|3455.25|3452.87|3452.87|3457.89|3457.89|3450.82|3450.82|0
1592233200000|2020-06-15 15:00:00|3453|3453|3458.54|3458.54|3460.32|3460.32|3452.25|3452.25|0
1592233500000|2020-06-15 15:05:00|3458.46|3458.46|3464.04|3464.04|3464.52|3464.52|3456.02|3456.02|0
1592233800000|2020-06-15 15:10:00|3464.76|3464.76|3468.29|3468.29|3468.51|3468.51|3460.57|3460.57|0
1592234100000|2020-06-15 15:15:00|3468.24|3468.24|3458.7|3458.7|3468.24|3468.24|3456.24|3456.24|0
1592234400000|2020-06-15 15:20:00|3458.75|3458.75|3462.6|3462.6|3463.12|3463.12|3457.01|3457.01|0
1592234700000|2020-06-15 15:25:00|3463.32|3463.32|3458.47|3458.47|3463.71|3463.71|3452.78|3452.78|0
1592291700000|2020-06-16 07:15:00|3538.61|3538.61|3530.09|3530.09|3540.99|3540.99|3527.44|3527.44|0
1592292000000|2020-06-16 07:20:00|3529.77|3529.77|3515.45|3515.45|3536.21|3536.21|3513.31|3513.31|0
1592292300000|2020-06-16 07:25:00|3514.67|3514.67|3523.05|3523.05|3523.05|3523.05|3509.02|3509.02|0
1592292600000|2020-06-16 07:30:00|3523.32|3523.32|3531.1|3531.1|3533.76|3533.76|3517.53|3517.53|0
1592292900000|2020-06-16 07:35:00|3530.37|3530.37|3524.91|3524.91|3534.82|3534.82|3524.91|3524.91|0
1592293200000|2020-06-16 07:40:00|3524.18|3524.18|3508.8|3508.8|3526.04|3526.04|3508.8|3508.8|0
1592293500000|2020-06-16 07:45:00|3509.53|3509.53|3514.41|3514.41|3514.41|3514.41|3507.89|3507.89|0
1592293800000|2020-06-16 07:50:00|3513.04|3513.04|3514.32|3514.32|3517.09|3517.09|3507.75|3507.75|0
1592294100000|2020-06-16 07:55:00|3514.4|3514.4|3500.66|3500.66|3514.4|3514.4|3500.66|3500.66|0
1592294400000|2020-06-16 08:00:00|3499.91|3499.91|3505.05|3505.05|3505.05|3505.05|3499.15|3499.15|0
1592294700000|2020-06-16 08:05:00|3505.43|3505.43|3499.8|3499.8|3505.43|3505.43|3494.82|3494.82|0
1592295000000|2020-06-16 08:10:00|3500.78|3500.78|3512.38|3512.38|3514.08|3514.08|3496.98|3496.98|0
1592295300000|2020-06-16 08:15:00|3511.1|3511.1|3503.15|3503.15|3514.02|3514.02|3503.15|3503.15|0
1592295600000|2020-06-16 08:20:00|3502.71|3502.71|3493.7|3493.7|3502.75|3502.75|3493.34|3493.34|0
1592295900000|2020-06-16 08:25:00|3493.17|3493.17|3504.87|3504.87|3506.27|3506.27|3493.17|3493.17|0
1592296200000|2020-06-16 08:30:00|3505.96|3505.96|3505.64|3505.64|3508.22|3508.22|3502.53|3502.53|0
1592296500000|2020-06-16 08:35:00|3505.38|3505.38|3506.3|3506.3|3507.61|3507.61|3500.27|3500.27|0
1592296800000|2020-06-16 08:40:00|3505.91|3505.91|3509.55|3509.55|3510.97|3510.97|3505.91|3505.91|0
1592297100000|2020-06-16 08:45:00|3510.27|3510.27|3512.48|3512.48|3512.48|3512.48|3504.65|3504.65|0
1592297400000|2020-06-16 08:50:00|3512.55|3512.55|3519.66|3519.66|3519.66|3519.66|3511.66|3511.66|0
1592297700000|2020-06-16 08:55:00|3520.38|3520.38|3511.5|3511.5|3520.38|3520.38|3511.5|3511.5|0
1592298000000|2020-06-16 09:00:00|3511.14|3511.14|3512.86|3512.86|3514.56|3514.56|3510.7|3510.7|0
1592298300000|2020-06-16 09:05:00|3512.62|3512.62|3514.58|3514.58|3516.12|3516.12|3512.35|3512.35|0
1592298600000|2020-06-16 09:10:00|3514.47|3514.47|3511.44|3511.44|3514.47|3514.47|3509.01|3509.01|0
1592298900000|2020-06-16 09:15:00|3512.16|3512.16|3507.07|3507.07|3512.16|3512.16|3507.07|3507.07|0
1592299200000|2020-06-16 09:20:00|3506.34|3506.34|3511.69|3511.69|3511.69|3511.69|3504.79|3504.79|0
1592299500000|2020-06-16 09:25:00|3511.6|3511.6|3509.95|3509.95|3512.69|3512.69|3509.06|3509.06|0
1592299800000|2020-06-16 09:30:00|3510.34|3510.34|3506.59|3506.59|3511.25|3511.25|3506.5|3506.5|0
1592300100000|2020-06-16 09:35:00|3505.61|3505.61|3493.77|3493.77|3506.02|3506.02|3491.38|3491.38|0
1592300400000|2020-06-16 09:40:00|3493.19|3493.19|3501.67|3501.67|3501.67|3501.67|3493.19|3493.19|0
1592300700000|2020-06-16 09:45:00|3501.49|3501.49|3500.38|3500.38|3504.06|3504.06|3498.51|3498.51|0
1592301000000|2020-06-16 09:50:00|3500.52|3500.52|3500.38|3500.38|3502.39|3502.39|3497.5|3497.5|0
1592301300000|2020-06-16 09:55:00|3500.74|3500.74|3501.18|3501.18|3502.78|3502.78|3498.98|3498.98|0
1592301600000|2020-06-16 10:00:00|3501.57|3501.57|3497.91|3497.91|3501.57|3501.57|3496.87|3496.87|0
1592301900000|2020-06-16 10:05:00|3498.25|3498.25|3498.95|3498.95|3499.38|3499.38|3497.72|3497.72|0
1592302200000|2020-06-16 10:10:00|3499.04|3499.04|3507.52|3507.52|3507.52|3507.52|3499.04|3499.04|0
1592302500000|2020-06-16 10:15:00|3507.33|3507.33|3508.33|3508.33|3509.4|3509.4|3505.71|3505.71|0
1592302800000|2020-06-16 10:20:00|3508.13|3508.13|3511.73|3511.73|3513.01|3513.01|3507.16|3507.16|0
1592303100000|2020-06-16 10:25:00|3511.65|3511.65|3517.42|3517.42|3517.62|3517.62|3511.39|3511.39|0
1592303400000|2020-06-16 10:30:00|3517.62|3517.62|3517.67|3517.67|3520.88|3520.88|3515.19|3515.19|0
1592303700000|2020-06-16 10:35:00|3518.03|3518.03|3519.91|3519.91|3520.75|3520.75|3516.48|3516.48|0
1592304000000|2020-06-16 10:40:00|3519.82|3519.82|3520.26|3520.26|3520.42|3520.42|3518.89|3518.89|0
1592304300000|2020-06-16 10:45:00|3523.54|3523.54|3523.98|3523.98|3525.2|3525.2|3522.54|3522.54|0
1592304600000|2020-06-16 10:50:00|3524.13|3524.13|3526.36|3526.36|3527.28|3527.28|3523.39|3523.39|0
1592304900000|2020-06-16 10:55:00|3526.62|3526.62|3532.34|3532.34|3533.06|3533.06|3526.3|3526.3|0
1592305200000|2020-06-16 11:00:00|3532.46|3532.46|3532.17|3532.17|3535.55|3535.55|3530.14|3530.14|0
1592305500000|2020-06-16 11:05:00|3531.39|3531.39|3530.25|3530.25|3531.56|3531.56|3527.3|3527.3|0
1592305800000|2020-06-16 11:10:00|3530.97|3530.97|3530.01|3530.01|3531.17|3531.17|3527.87|3527.87|0
1592306100000|2020-06-16 11:15:00|3530.27|3530.27|3530.44|3530.44|3533|3533|3529.89|3529.89|0
1592306400000|2020-06-16 11:20:00|3530.6|3530.6|3532.66|3532.66|3533.62|3533.62|3529.53|3529.53|0
1592306700000|2020-06-16 11:25:00|3532.86|3532.86|3536.35|3536.35|3538.44|3538.44|3532.86|3532.86|0
1592307000000|2020-06-16 11:30:00|3536.15|3536.15|3536.75|3536.75|3537.54|3537.54|3532.3|3532.3|0
1592307300000|2020-06-16 11:35:00|3536.17|3536.17|3537.88|3537.88|3538.61|3538.61|3535.28|3535.28|0
1592307600000|2020-06-16 11:40:00|3538.08|3538.08|3540.27|3540.27|3540.29|3540.29|3536.37|3536.37|0
1592307900000|2020-06-16 11:45:00|3540.85|3540.85|3552.2|3552.2|3552.2|3552.2|3540.27|3540.27|0
1592308200000|2020-06-16 11:50:00|3551.61|3551.61|3556.33|3556.33|3557.36|3557.36|3551.22|3551.22|0
1592308500000|2020-06-16 11:55:00|3555.94|3555.94|3557.77|3557.77|3558.29|3558.29|3554.89|3554.89|0
1592308800000|2020-06-16 12:00:00|3558.16|3558.16|3561.5|3561.5|3561.5|3561.5|3555.76|3555.76|0
1592309100000|2020-06-16 12:05:00|3560.92|3560.92|3567.27|3567.27|3568.04|3568.04|3558.67|3558.67|0
1592309400000|2020-06-16 12:10:00|3566.54|3566.54|3573.82|3573.82|3573.94|3573.94|3566.35|3566.35|0
1592309700000|2020-06-16 12:15:00|3573.24|3573.24|3573.64|3573.64|3576.6|3576.6|3572.51|3572.51|0
1592310000000|2020-06-16 12:20:00|3574.36|3574.36|3573.21|3573.21|3575.3|3575.3|3568.97|3568.97|0
1592310300000|2020-06-16 12:25:00|3573.6|3573.6|3575.83|3575.83|3578.23|3578.23|3572|3572|0
1592310600000|2020-06-16 12:30:00|3576.22|3576.22|3576.68|3576.68|3582.62|3582.62|3575.53|3575.53|0
1592310900000|2020-06-16 12:35:00|3577|3577|3579.53|3579.53|3581.23|3581.23|3574.77|3574.77|0
1592311200000|2020-06-16 12:40:00|3580.26|3580.26|3578.98|3578.98|3580.54|3580.54|3577.37|3577.37|0
1592311500000|2020-06-16 12:45:00|3579.58|3579.58|3575.61|3575.61|3579.58|3579.58|3575.4|3575.4|0
1592311800000|2020-06-16 12:50:00|3577.06|3577.06|3578.63|3578.63|3579.47|3579.47|3575.06|3575.06|0
1592312100000|2020-06-16 12:55:00|3578.83|3578.83|3576.09|3576.09|3580.33|3580.33|3576.09|3576.09|0
1592312400000|2020-06-16 13:00:00|3575.9|3575.9|3567.56|3567.56|3576.48|3576.48|3567.04|3567.04|0
1592312700000|2020-06-16 13:05:00|3566.11|3566.11|3565.79|3565.79|3566.52|3566.52|3558.2|3558.2|0
1592313000000|2020-06-16 13:10:00|3565.99|3565.99|3572.25|3572.25|3573.71|3573.71|3565.57|3565.57|0
1592313300000|2020-06-16 13:15:00|3571.9|3571.9|3568.98|3568.98|3574.21|3574.21|3567.47|3567.47|0
1592313600000|2020-06-16 13:20:00|3569.56|3569.56|3564.86|3564.86|3570.15|3570.15|3562.74|3562.74|0
1592313900000|2020-06-16 13:25:00|3565.58|3565.58|3567.19|3567.19|3568.17|3568.17|3563.28|3563.28|0
1592314200000|2020-06-16 13:30:00|3566.71|3566.71|3557.4|3557.4|3567.09|3567.09|3557.09|3557.09|0
1592314500000|2020-06-16 13:35:00|3556.79|3556.79|3557.21|3557.21|3558.57|3558.57|3553.08|3553.08|0
1592314800000|2020-06-16 13:40:00|3558.46|3558.46|3562|3562|3564.54|3564.54|3555.6|3555.6|0
1592315100000|2020-06-16 13:45:00|3561.61|3561.61|3548.5|3548.5|3567.7|3567.7|3548.5|3548.5|0
1592315400000|2020-06-16 13:50:00|3548.89|3548.89|3555.95|3555.95|3555.95|3555.95|3545.23|3545.23|0
1592315700000|2020-06-16 13:55:00|3556.06|3556.06|3563.74|3563.74|3563.94|3563.94|3556.06|3556.06|0
1592316000000|2020-06-16 14:00:00|3562.57|3562.57|3567.45|3567.45|3568.59|3568.59|3561.47|3561.47|0
1592316300000|2020-06-16 14:05:00|3566.95|3566.95|3564.51|3564.51|3569.34|3569.34|3564.51|3564.51|0
1592316600000|2020-06-16 14:10:00|3563.79|3563.79|3565.82|3565.82|3566.55|3566.55|3563.07|3563.07|0
1592316900000|2020-06-16 14:15:00|3565.63|3565.63|3563.07|3563.07|3569.2|3569.2|3562.96|3562.96|0
1592317200000|2020-06-16 14:20:00|3562.86|3562.86|3559.22|3559.22|3562.86|3562.86|3554.24|3554.24|0
1592317500000|2020-06-16 14:25:00|3558.5|3558.5|3567.29|3567.29|3568.26|3568.26|3558.41|3558.41|0
1592317800000|2020-06-16 14:30:00|3567.4|3567.4|3564.67|3564.67|3567.95|3567.95|3563.24|3563.24|0
1592318100000|2020-06-16 14:35:00|3564.28|3564.28|3557.5|3557.5|3566.83|3566.83|3550.66|3550.66|0
1592318400000|2020-06-16 14:40:00|3557.33|3557.33|3553.95|3553.95|3559.39|3559.39|3552.07|3552.07|0
1592318700000|2020-06-16 14:45:00|3554.11|3554.11|3558.01|3558.01|3560.8|3560.8|3550.55|3550.55|0
1592319000000|2020-06-16 14:50:00|3557.84|3557.84|3537.38|3537.38|3558.79|3558.79|3529.36|3529.36|0
1592319300000|2020-06-16 14:55:00|3536.73|3536.73|3517.2|3517.2|3536.73|3536.73|3513.48|3513.48|0
1592319600000|2020-06-16 15:00:00|3519.73|3519.73|3526.16|3526.16|3526.81|3526.81|3504.2|3504.2|0
1592319900000|2020-06-16 15:05:00|3526|3526|3526.43|3526.43|3533.87|3533.87|3522.81|3522.81|0
1592320200000|2020-06-16 15:10:00|3526.27|3526.27|3524.47|3524.47|3529.27|3529.27|3520.32|3520.32|0
1592320500000|2020-06-16 15:15:00|3524.86|3524.86|3528.21|3528.21|3538.59|3538.59|3523.79|3523.79|0
1592320800000|2020-06-16 15:20:00|3528.15|3528.15|3536.59|3536.59|3541.65|3541.65|3523.91|3523.91|0
1592321100000|2020-06-16 15:25:00|3536.41|3536.41|3532.88|3532.88|3540.61|3540.61|3532.86|3532.86|0
1592378100000|2020-06-17 07:15:00|3552.68|3552.68|3540.32|3540.32|3552.68|3552.68|3537.07|3537.07|0
1592378400000|2020-06-17 07:20:00|3540.55|3540.55|3538.9|3538.9|3545.22|3545.22|3530.57|3530.57|0
1592378700000|2020-06-17 07:25:00|3538.29|3538.29|3561.25|3561.25|3561.25|3561.25|3534.98|3534.98|0
1592379000000|2020-06-17 07:30:00|3561.34|3561.34|3561.2|3561.2|3564.86|3564.86|3556.06|3556.06|0
1592379300000|2020-06-17 07:35:00|3561.09|3561.09|3565.43|3565.43|3569.53|3569.53|3556.93|3556.93|0
1592379600000|2020-06-17 07:40:00|3564.8|3564.8|3569.69|3569.69|3576.03|3576.03|3564.55|3564.55|0
1592379900000|2020-06-17 07:45:00|3568.96|3568.96|3583.48|3583.48|3585.07|3585.07|3565.6|3565.6|0
1592380200000|2020-06-17 07:50:00|3582.9|3582.9|3577.76|3577.76|3584.01|3584.01|3573.86|3573.86|0
1592380500000|2020-06-17 07:55:00|3577.41|3577.41|3571.87|3571.87|3579.24|3579.24|3570.68|3570.68|0
1592380800000|2020-06-17 08:00:00|3571.62|3571.62|3559.17|3559.17|3575.36|3575.36|3559.17|3559.17|0
1592381100000|2020-06-17 08:05:00|3559.2|3559.2|3563.52|3563.52|3564.39|3564.39|3554.95|3554.95|0
1592381400000|2020-06-17 08:10:00|3564.24|3564.24|3564.86|3564.86|3565.93|3565.93|3557.96|3557.96|0
1592381700000|2020-06-17 08:15:00|3565.83|3565.83|3572.15|3572.15|3572.15|3572.15|3562.82|3562.82|0
1592382000000|2020-06-17 08:20:00|3571.27|3571.27|3571.43|3571.43|3575|3575|3568.54|3568.54|0
1592382300000|2020-06-17 08:25:00|3569.48|3569.48|3575.23|3575.23|3575.45|3575.45|3569.48|3569.48|0
1592382600000|2020-06-17 08:30:00|3575.39|3575.39|3580.22|3580.22|3585.57|3585.57|3572.56|3572.56|0
1592382900000|2020-06-17 08:35:00|3583.11|3583.11|3572.64|3572.64|3583.52|3583.52|3571.55|3571.55|0
1592383200000|2020-06-17 08:40:00|3571.47|3571.47|3574.58|3574.58|3577.02|3577.02|3567.54|3567.54|0
1592383500000|2020-06-17 08:45:00|3574.24|3574.24|3572.39|3572.39|3577.6|3577.6|3570.58|3570.58|0
1592383800000|2020-06-17 08:50:00|3572.47|3572.47|3565.67|3565.67|3574.56|3574.56|3564.48|3564.48|0
1592384100000|2020-06-17 08:55:00|3565.28|3565.28|3573.64|3573.64|3577.81|3577.81|3565.28|3565.28|0
1592384400000|2020-06-17 09:00:00|3574.36|3574.36|3575.94|3575.94|3577.8|3577.8|3571.71|3571.71|0
1592384700000|2020-06-17 09:05:00|3575.41|3575.41|3567.45|3567.45|3575.78|3575.78|3564.09|3564.09|0
1592385000000|2020-06-17 09:10:00|3568.03|3568.03|3578.61|3578.61|3582.68|3582.68|3565.01|3565.01|0
1592385300000|2020-06-17 09:15:00|3579.33|3579.33|3566.48|3566.48|3580.23|3580.23|3566.48|3566.48|0
1592385600000|2020-06-17 09:20:00|3566.53|3566.53|3560.1|3560.1|3568.18|3568.18|3560.1|3560.1|0
1592385900000|2020-06-17 09:25:00|3560.3|3560.3|3558.54|3558.54|3562.36|3562.36|3555.02|3555.02|0
1592386200000|2020-06-17 09:30:00|3559.32|3559.32|3562.25|3562.25|3565.06|3565.06|3557.22|3557.22|0
1592386500000|2020-06-17 09:35:00|3562.4|3562.4|3562.29|3562.29|3562.52|3562.52|3556.96|3556.96|0
1592386800000|2020-06-17 09:40:00|3561.56|3561.56|3565.81|3565.81|3567.42|3567.42|3561.24|3561.24|0
1592387100000|2020-06-17 09:45:00|3567.51|3567.51|3555.55|3555.55|3568.03|3568.03|3552.93|3552.93|0
1592387400000|2020-06-17 09:50:00|3555.36|3555.36|3556.64|3556.64|3557.93|3557.93|3552.85|3552.85|0
1592387700000|2020-06-17 09:55:00|3555.87|3555.87|3553.66|3553.66|3556.27|3556.27|3551.74|3551.74|0
1592388000000|2020-06-17 10:00:00|3554.53|3554.53|3554.82|3554.82|3555.64|3555.64|3553.04|3553.04|0
1592388300000|2020-06-17 10:05:00|3554.24|3554.24|3555.12|3555.12|3556.26|3556.26|3552.47|3552.47|0
1592388600000|2020-06-17 10:10:00|3555.31|3555.31|3558.79|3558.79|3561.63|3561.63|3555.26|3555.26|0
1592388900000|2020-06-17 10:15:00|3558.87|3558.87|3555.28|3555.28|3560.11|3560.11|3555.1|3555.1|0
1592389200000|2020-06-17 10:20:00|3554.9|3554.9|3557.25|3557.25|3557.31|3557.31|3552.42|3552.42|0
1592389500000|2020-06-17 10:25:00|3557.23|3557.23|3564.72|3564.72|3564.72|3564.72|3557.23|3557.23|0
1592389800000|2020-06-17 10:30:00|3565.5|3565.5|3565.69|3565.69|3570.92|3570.92|3565.23|3565.23|0
1592390100000|2020-06-17 10:35:00|3565.34|3565.34|3568.46|3568.46|3568.66|3568.66|3560.89|3560.89|0
1592390400000|2020-06-17 10:40:00|3569.1|3569.1|3565.3|3565.3|3569.91|3569.91|3564.13|3564.13|0
1592390700000|2020-06-17 10:45:00|3565.41|3565.41|3570.45|3570.45|3571.07|3571.07|3565.25|3565.25|0
1592391000000|2020-06-17 10:50:00|3570.64|3570.64|3567.64|3567.64|3570.64|3570.64|3567|3567|0
1592391300000|2020-06-17 10:55:00|3567.47|3567.47|3569.3|3569.3|3569.88|3569.88|3563.78|3563.78|0
1592391600000|2020-06-17 11:00:00|3571.24|3571.24|3569.64|3569.64|3571.81|3571.81|3568.67|3568.67|0
1592391900000|2020-06-17 11:05:00|3570.37|3570.37|3568.39|3568.39|3571.09|3571.09|3567.77|3567.77|0
1592392200000|2020-06-17 11:10:00|3568.59|3568.59|3568.16|3568.16|3570.54|3570.54|3567.6|3567.6|0
1592392500000|2020-06-17 11:15:00|3568.56|3568.56|3566.93|3566.93|3568.58|3568.58|3565.88|3565.88|0
1592392800000|2020-06-17 11:20:00|3566.61|3566.61|3565.07|3565.07|3568.06|3568.06|3565.07|3565.07|0
1592393100000|2020-06-17 11:25:00|3564.88|3564.88|3562.41|3562.41|3564.88|3564.88|3562.02|3562.02|0
1592393400000|2020-06-17 11:30:00|3563|3563|3566.4|3566.4|3566.68|3566.68|3562.93|3562.93|0
1592393700000|2020-06-17 11:35:00|3565.67|3565.67|3566.26|3566.26|3568.31|3568.31|3565.31|3565.31|0
1592394000000|2020-06-17 11:40:00|3566.65|3566.65|3559.41|3559.41|3567.41|3567.41|3559.41|3559.41|0
1592394300000|2020-06-17 11:45:00|3558.68|3558.68|3558.77|3558.77|3559.53|3559.53|3556.76|3556.76|0
1592394600000|2020-06-17 11:50:00|3559.51|3559.51|3562.13|3562.13|3562.99|3562.99|3559.51|3559.51|0
1592394900000|2020-06-17 11:55:00|3561.94|3561.94|3558.24|3558.24|3561.94|3561.94|3558.13|3558.13|0
1592395200000|2020-06-17 12:00:00|3559.8|3559.8|3559.77|3559.77|3559.87|3559.87|3555.97|3555.97|0
1592395500000|2020-06-17 12:05:00|3559.85|3559.85|3557.43|3557.43|3560.63|3560.63|3557.43|3557.43|0
1592395800000|2020-06-17 12:10:00|3557.62|3557.62|3557.67|3557.67|3560.01|3560.01|3556.65|3556.65|0
1592396100000|2020-06-17 12:15:00|3557.76|3557.76|3560.26|3560.26|3560.26|3560.26|3557.76|3557.76|0
1592396400000|2020-06-17 12:20:00|3560.38|3560.38|3562.6|3562.6|3564.77|3564.77|3559.81|3559.81|0
1592396700000|2020-06-17 12:25:00|3562.77|3562.77|3561.02|3561.02|3562.77|3562.77|3558.31|3558.31|0
1592397000000|2020-06-17 12:30:00|3561.61|3561.61|3562.28|3562.28|3566.02|3566.02|3561.61|3561.61|0
1592397300000|2020-06-17 12:35:00|3561.89|3561.89|3562.49|3562.49|3562.56|3562.56|3559.01|3559.01|0
1592397600000|2020-06-17 12:40:00|3562.67|3562.67|3564.45|3564.45|3566.74|3566.74|3562.67|3562.67|0
1592397900000|2020-06-17 12:45:00|3564.34|3564.34|3563.38|3563.38|3565.25|3565.25|3562.39|3562.39|0
1592398200000|2020-06-17 12:50:00|3562.99|3562.99|3557.79|3557.79|3562.99|3562.99|3557.79|3557.79|0
1592398500000|2020-06-17 12:55:00|3557.59|3557.59|3558.77|3558.77|3558.86|3558.86|3555.06|3555.06|0
1592398800000|2020-06-17 13:00:00|3559.36|3559.36|3558.25|3558.25|3565.15|3565.15|3557.75|3557.75|0
1592399100000|2020-06-17 13:05:00|3558.64|3558.64|3554.27|3554.27|3559.52|3559.52|3553.92|3553.92|0
1592399400000|2020-06-17 13:10:00|3554.33|3554.33|3557.29|3557.29|3557.35|3557.35|3554.33|3554.33|0
1592399700000|2020-06-17 13:15:00|3557.11|3557.11|3556.6|3556.6|3557.53|3557.53|3552.8|3552.8|0
1592400000000|2020-06-17 13:20:00|3555.15|3555.15|3553.71|3553.71|3556.79|3556.79|3553.71|3553.71|0
1592400300000|2020-06-17 13:25:00|3554.43|3554.43|3559.46|3559.46|3561.97|3561.97|3553.71|3553.71|0
1592400600000|2020-06-17 13:30:00|3559.11|3559.11|3552.3|3552.3|3561.92|3561.92|3551.58|3551.58|0
1592400900000|2020-06-17 13:35:00|3552.69|3552.69|3548.17|3548.17|3553.67|3553.67|3547.07|3547.07|0
1592401200000|2020-06-17 13:40:00|3548.23|3548.23|3546.07|3546.07|3548.23|3548.23|3542.74|3542.74|0
1592401500000|2020-06-17 13:45:00|3545.98|3545.98|3548.32|3548.32|3548.34|3548.34|3544.23|3544.23|0
1592401800000|2020-06-17 13:50:00|3548.15|3548.15|3550.74|3550.74|3551.11|3551.11|3547.95|3547.95|0
1592402100000|2020-06-17 13:55:00|3550.54|3550.54|3544.47|3544.47|3550.54|3550.54|3540.65|3540.65|0
1592402400000|2020-06-17 14:00:00|3544.27|3544.27|3543.7|3543.7|3548.41|3548.41|3540.73|3540.73|0
1592402700000|2020-06-17 14:05:00|3543.31|3543.31|3545.19|3545.19|3549.02|3549.02|3542.96|3542.96|0
1592403000000|2020-06-17 14:10:00|3545.02|3545.02|3543.8|3543.8|3545.45|3545.45|3541.63|3541.63|0
1592403300000|2020-06-17 14:15:00|3544|3544|3536.11|3536.11|3554.16|3554.16|3533.01|3533.01|0
1592403600000|2020-06-17 14:20:00|3536.02|3536.02|3519.47|3519.47|3543.51|3543.51|3519.35|3519.35|0
1592403900000|2020-06-17 14:25:00|3519.12|3519.12|3517.48|3517.48|3524.02|3524.02|3516.33|3516.33|0
1592404200000|2020-06-17 14:30:00|3517.54|3517.54|3521.64|3521.64|3522.12|3522.12|3511.03|3511.03|0
1592404500000|2020-06-17 14:35:00|3521.82|3521.82|3531.91|3531.91|3533.37|3533.37|3521.03|3521.03|0
1592404800000|2020-06-17 14:40:00|3532.35|3532.35|3535.05|3535.05|3535.76|3535.76|3529.02|3529.02|0
1592405100000|2020-06-17 14:45:00|3534.89|3534.89|3532.82|3532.82|3535.53|3535.53|3531.36|3531.36|0
1592405400000|2020-06-17 14:50:00|3532.04|3532.04|3538.52|3538.52|3538.52|3538.52|3531.05|3531.05|0
1592405700000|2020-06-17 14:55:00|3539.24|3539.24|3539.85|3539.85|3542.57|3542.57|3538.13|3538.13|0
1592406000000|2020-06-17 15:00:00|3539.74|3539.74|3535.47|3535.47|3539.74|3539.74|3532.23|3532.23|0
1592406300000|2020-06-17 15:05:00|3535.67|3535.67|3535.25|3535.25|3537.48|3537.48|3533.32|3533.32|0
1592406600000|2020-06-17 15:10:00|3535.09|3535.09|3529.34|3529.34|3535.29|3535.29|3527.55|3527.55|0
1592406900000|2020-06-17 15:15:00|3528.62|3528.62|3528.09|3528.09|3533.23|3533.23|3526.29|3526.29|0
1592407200000|2020-06-17 15:20:00|3528|3528|3525.36|3525.36|3528.45|3528.45|3524.09|3524.09|0
1592407500000|2020-06-17 15:25:00|3525.41|3525.41|3527.82|3527.82|3530.27|3530.27|3523.68|3523.68|0
1592464500000|2020-06-18 07:15:00|3501.59|3501.59|3499.78|3499.78|3505.95|3505.95|3497.81|3497.81|0
1592464800000|2020-06-18 07:20:00|3500.56|3500.56|3486.01|3486.01|3500.56|3500.56|3478.63|3478.63|0
1592465100000|2020-06-18 07:25:00|3486.73|3486.73|3488.96|3488.96|3488.96|3488.96|3479.89|3479.89|0
1592465400000|2020-06-18 07:30:00|3490.41|3490.41|3489.66|3489.66|3495.91|3495.91|3487.36|3487.36|0
1592465700000|2020-06-18 07:35:00|3489.07|3489.07|3490.9|3490.9|3496.12|3496.12|3485.96|3485.96|0
1592466000000|2020-06-18 07:40:00|3490.95|3490.95|3503.59|3503.59|3504.95|3504.95|3490.43|3490.43|0
1592466300000|2020-06-18 07:45:00|3502.98|3502.98|3507.4|3507.4|3508.47|3508.47|3502.26|3502.26|0
1592466600000|2020-06-18 07:50:00|3506.67|3506.67|3519.56|3519.56|3521.66|3521.66|3506.67|3506.67|0
1592466900000|2020-06-18 07:55:00|3519.3|3519.3|3518.89|3518.89|3521.92|3521.92|3515.5|3515.5|0
1592467200000|2020-06-18 08:00:00|3518.5|3518.5|3525.52|3525.52|3525.91|3525.91|3517|3517|0
1592467500000|2020-06-18 08:05:00|3526.25|3526.25|3529.72|3529.72|3531.75|3531.75|3520.7|3520.7|0
1592467800000|2020-06-18 08:10:00|3529.55|3529.55|3521.94|3521.94|3529.55|3529.55|3521.42|3521.42|0
1592468100000|2020-06-18 08:15:00|3522.66|3522.66|3521.54|3521.54|3523.46|3523.46|3517.89|3517.89|0
1592468400000|2020-06-18 08:20:00|3520.57|3520.57|3522.43|3522.43|3523.38|3523.38|3517.58|3517.58|0
1592468700000|2020-06-18 08:25:00|3521.7|3521.7|3516.32|3516.32|3523.22|3523.22|3515.4|3515.4|0
1592469000000|2020-06-18 08:30:00|3515.51|3515.51|3525.95|3525.95|3526.54|3526.54|3509.18|3509.18|0
1592469300000|2020-06-18 08:35:00|3526.18|3526.18|3534.64|3534.64|3537.99|3537.99|3526.18|3526.18|0
1592469600000|2020-06-18 08:40:00|3534.83|3534.83|3534.52|3534.52|3537.39|3537.39|3533.83|3533.83|0
1592469900000|2020-06-18 08:45:00|3535.1|3535.1|3530.38|3530.38|3535.9|3535.9|3526.75|3526.75|0
1592470200000|2020-06-18 08:50:00|3529.99|3529.99|3535.45|3535.45|3535.45|3535.45|3525.92|3525.92|0
1592470500000|2020-06-18 08:55:00|3534.73|3534.73|3532.11|3532.11|3537.5|3537.5|3529.31|3529.31|0
1592470800000|2020-06-18 09:00:00|3531.41|3531.41|3520.11|3520.11|3531.46|3531.46|3520.11|3520.11|0
1592471100000|2020-06-18 09:05:00|3519.39|3519.39|3518.04|3518.04|3522.19|3522.19|3517.65|3517.65|0
1592471400000|2020-06-18 09:10:00|3517.76|3517.76|3523.41|3523.41|3524|3524|3516.23|3516.23|0
1592471700000|2020-06-18 09:15:00|3522.69|3522.69|3527.86|3527.86|3527.86|3527.86|3520.76|3520.76|0
1592472000000|2020-06-18 09:20:00|3526.69|3526.69|3526.54|3526.54|3527.78|3527.78|3524.19|3524.19|0
1592472300000|2020-06-18 09:25:00|3527.12|3527.12|3523.79|3523.79|3527.93|3527.93|3523.79|3523.79|0
1592472600000|2020-06-18 09:30:00|3523.96|3523.96|3526.78|3526.78|3537.12|3537.12|3523.96|3523.96|0
1592472900000|2020-06-18 09:35:00|3527.36|3527.36|3525.5|3525.5|3530.92|3530.92|3525.5|3525.5|0
1592473200000|2020-06-18 09:40:00|3525.11|3525.11|3523.94|3523.94|3526.5|3526.5|3523.66|3523.66|0
1592473500000|2020-06-18 09:45:00|3524.12|3524.12|3528.96|3528.96|3530.91|3530.91|3523.92|3523.92|0
1592473800000|2020-06-18 09:50:00|3529.05|3529.05|3523.34|3523.34|3529.05|3529.05|3522.16|3522.16|0
1592474100000|2020-06-18 09:55:00|3523.25|3523.25|3515.26|3515.26|3523.34|3523.34|3514.53|3514.53|0
1592474400000|2020-06-18 10:00:00|3515.65|3515.65|3508.65|3508.65|3515.95|3515.95|3505.67|3505.67|0
1592474700000|2020-06-18 10:05:00|3509.52|3509.52|3505.12|3505.12|3509.7|3509.7|3504.4|3504.4|0
1592475000000|2020-06-18 10:10:00|3505.71|3505.71|3507.8|3507.8|3507.8|3507.8|3502.92|3502.92|0
1592475300000|2020-06-18 10:15:00|3508.53|3508.53|3512.22|3512.22|3514.01|3514.01|3507.75|3507.75|0
1592475600000|2020-06-18 10:20:00|3512.72|3512.72|3510.05|3510.05|3512.72|3512.72|3510.05|3510.05|0
1592475900000|2020-06-18 10:25:00|3509.85|3509.85|3518.92|3518.92|3518.92|3518.92|3509.4|3509.4|0
1592476200000|2020-06-18 10:30:00|3519.09|3519.09|3517.18|3517.18|3520.25|3520.25|3515.91|3515.91|0
1592476500000|2020-06-18 10:35:00|3517.29|3517.29|3516.24|3516.24|3519.37|3519.37|3516.24|3516.24|0
1592476800000|2020-06-18 10:40:00|3516.09|3516.09|3515.84|3515.84|3518.95|3518.95|3514.23|3514.23|0
1592477100000|2020-06-18 10:45:00|3515.06|3515.06|3515.72|3515.72|3515.72|3515.72|3510.86|3510.86|0
1592477400000|2020-06-18 10:50:00|3515.95|3515.95|3510.82|3510.82|3516.33|3516.33|3509.27|3509.27|0
1592477700000|2020-06-18 10:55:00|3510.98|3510.98|3511.29|3511.29|3513.26|3513.26|3509.61|3509.61|0
1592478000000|2020-06-18 11:00:00|3511.44|3511.44|3507|3507|3522.6|3522.6|3507|3507|0
1592478300000|2020-06-18 11:05:00|3507.17|3507.17|3501.14|3501.14|3507.17|3507.17|3499.99|3499.99|0
1592478600000|2020-06-18 11:10:00|3500.42|3500.42|3498.3|3498.3|3503.83|3503.83|3494.49|3494.49|0
1592478900000|2020-06-18 11:15:00|3498.5|3498.5|3499.11|3499.11|3500.1|3500.1|3496.31|3496.31|0
1592479200000|2020-06-18 11:20:00|3498.39|3498.39|3492.59|3492.59|3498.39|3498.39|3492.22|3492.22|0
1592479500000|2020-06-18 11:25:00|3492.79|3492.79|3493.73|3493.73|3493.73|3493.73|3490.38|3490.38|0
1592479800000|2020-06-18 11:30:00|3493.82|3493.82|3491.91|3491.91|3497.02|3497.02|3491.91|3491.91|0
1592480100000|2020-06-18 11:35:00|3492.14|3492.14|3491.36|3491.36|3492.77|3492.77|3488.74|3488.74|0
1592480400000|2020-06-18 11:40:00|3491.01|3491.01|3490.35|3490.35|3491.01|3491.01|3490.18|3490.18|0
1592481300000|2020-06-18 11:55:00|3487.55|3487.55|3481.66|3481.66|3487.55|3487.55|3476.1|3476.1|0
1592481600000|2020-06-18 12:00:00|3481.08|3481.08|3481.74|3481.74|3484.19|3484.19|3477.74|3477.74|0
1592481900000|2020-06-18 12:05:00|3481.57|3481.57|3482.1|3482.1|3483.39|3483.39|3479.13|3479.13|0
1592482200000|2020-06-18 12:10:00|3482.15|3482.15|3483.15|3483.15|3483.46|3483.46|3481.43|3481.43|0
1592482500000|2020-06-18 12:15:00|3483.06|3483.06|3487.05|3487.05|3489.23|3489.23|3482.97|3482.97|0
1592482800000|2020-06-18 12:20:00|3487.13|3487.13|3490.25|3490.25|3490.43|3490.43|3485.94|3485.94|0
1592483100000|2020-06-18 12:25:00|3490.97|3490.97|3490.62|3490.62|3494.4|3494.4|3489.9|3489.9|0
1592483400000|2020-06-18 12:30:00|3491.34|3491.34|3487.18|3487.18|3493.77|3493.77|3485.73|3485.73|0
1592483700000|2020-06-18 12:35:00|3486.46|3486.46|3498.54|3498.54|3498.54|3498.54|3485.74|3485.74|0
1592484000000|2020-06-18 12:40:00|3497.81|3497.81|3496.13|3496.13|3497.81|3497.81|3493.12|3493.12|0
1592484300000|2020-06-18 12:45:00|3496.52|3496.52|3499.57|3499.57|3503.83|3503.83|3496.52|3496.52|0
1592484600000|2020-06-18 12:50:00|3498.84|3498.84|3499.92|3499.92|3501.67|3501.67|3498.84|3498.84|0
1592484900000|2020-06-18 12:55:00|3499.53|3499.53|3495.02|3495.02|3499.53|3499.53|3494.23|3494.23|0
1592485200000|2020-06-18 13:00:00|3495.75|3495.75|3491.52|3491.52|3495.75|3495.75|3488.62|3488.62|0
1592485500000|2020-06-18 13:05:00|3492|3492|3489.63|3489.63|3492.58|3492.58|3488.9|3488.9|0
1592485800000|2020-06-18 13:10:00|3488.95|3488.95|3486.18|3486.18|3490.18|3490.18|3485.59|3485.59|0
1592486100000|2020-06-18 13:15:00|3486.57|3486.57|3489.09|3489.09|3489.48|3489.48|3485.7|3485.7|0
1592486400000|2020-06-18 13:20:00|3488.8|3488.8|3487.06|3487.06|3489.98|3489.98|3484.89|3484.89|0
1592486700000|2020-06-18 13:25:00|3487.65|3487.65|3483.96|3483.96|3487.73|3487.73|3483.72|3483.72|0
1592487000000|2020-06-18 13:30:00|3483.67|3483.67|3477.35|3477.35|3486.04|3486.04|3477.35|3477.35|0
1592487300000|2020-06-18 13:35:00|3476.77|3476.77|3481.02|3481.02|3481.83|3481.83|3470.62|3470.62|0
1592487600000|2020-06-18 13:40:00|3481.46|3481.46|3491.83|3491.83|3491.83|3491.83|3481.46|3481.46|0
1592487900000|2020-06-18 13:45:00|3492.35|3492.35|3502.8|3502.8|3502.8|3502.8|3488.68|3488.68|0
1592488200000|2020-06-18 13:50:00|3502.99|3502.99|3508.17|3508.17|3510.9|3510.9|3502.89|3502.89|0
1592488500000|2020-06-18 13:55:00|3507.97|3507.97|3504.27|3504.27|3510.6|3510.6|3503.55|3503.55|0
1592488800000|2020-06-18 14:00:00|3503.49|3503.49|3508.72|3508.72|3512.3|3512.3|3503.35|3503.35|0
1592489100000|2020-06-18 14:05:00|3509.3|3509.3|3514.31|3514.31|3515.93|3515.93|3507.78|3507.78|0
1592489400000|2020-06-18 14:10:00|3514.02|3514.02|3514.95|3514.95|3514.95|3514.95|3507.76|3507.76|0
1592489700000|2020-06-18 14:15:00|3515.34|3515.34|3511.47|3511.47|3516.87|3516.87|3510.15|3510.15|0
1592490000000|2020-06-18 14:20:00|3511.86|3511.86|3507.38|3507.38|3512.06|3512.06|3503.53|3503.53|0
1592490300000|2020-06-18 14:25:00|3506.66|3506.66|3507.84|3507.84|3510.78|3510.78|3506.45|3506.45|0
1592490600000|2020-06-18 14:30:00|3508|3508|3519.91|3519.91|3519.91|3519.91|3501.86|3501.86|0
1592490900000|2020-06-18 14:35:00|3520.22|3520.22|3518.77|3518.77|3529.34|3529.34|3518.31|3518.31|0
1592491200000|2020-06-18 14:40:00|3519.55|3519.55|3518.97|3518.97|3522.15|3522.15|3517.22|3517.22|0
1592491500000|2020-06-18 14:45:00|3519.36|3519.36|3519.21|3519.21|3523.01|3523.01|3516.73|3516.73|0
1592491800000|2020-06-18 14:50:00|3518.82|3518.82|3513.64|3513.64|3519.18|3519.18|3512.33|3512.33|0
1592492100000|2020-06-18 14:55:00|3513.76|3513.76|3522.38|3522.38|3523.36|3523.36|3512.75|3512.75|0
1592492400000|2020-06-18 15:00:00|3522.69|3522.69|3522.74|3522.74|3528.37|3528.37|3517.78|3517.78|0
1592492700000|2020-06-18 15:05:00|3522.86|3522.86|3520.79|3520.79|3524.93|3524.93|3520.24|3520.24|0
1592493000000|2020-06-18 15:10:00|3520.53|3520.53|3519.11|3519.11|3523.16|3523.16|3515.24|3515.24|0
1592493300000|2020-06-18 15:15:00|3519.03|3519.03|3518.75|3518.75|3521.32|3521.32|3517.05|3517.05|0
1592493600000|2020-06-18 15:20:00|3518.6|3518.6|3510.57|3510.57|3519.09|3519.09|3510.57|3510.57|0
1592493900000|2020-06-18 15:25:00|3510.48|3510.48|3513.45|3513.45|3515.21|3515.21|3510.07|3510.07|0
1592550900000|2020-06-19 07:15:00|3508.75|3508.75|3506.53|3506.53|3512.52|3512.52|3506.42|3506.42|0
1592551200000|2020-06-19 07:20:00|3506.79|3506.79|3505.31|3505.31|3509.58|3509.58|3502.36|3502.36|0
1592551500000|2020-06-19 07:25:00|3506.29|3506.29|3512|3512|3518.08|3518.08|3506.25|3506.25|0
1592551800000|2020-06-19 07:30:00|3512.6|3512.6|3512.47|3512.47|3512.82|3512.82|3504.46|3504.46|0
1592552100000|2020-06-19 07:35:00|3511.88|3511.88|3508.67|3508.67|3512.13|3512.13|3503.74|3503.74|0
1592552400000|2020-06-19 07:40:00|3507.89|3507.89|3512.96|3512.96|3513.25|3513.25|3506.94|3506.94|0
1592552700000|2020-06-19 07:45:00|3511.51|3511.51|3509.02|3509.02|3511.51|3511.51|3504.9|3504.9|0
1592553000000|2020-06-19 07:50:00|3509.75|3509.75|3507.77|3507.77|3509.84|3509.84|3505.66|3505.66|0
1592553300000|2020-06-19 07:55:00|3507.38|3507.38|3517.9|3517.9|3520.25|3520.25|3507.01|3507.01|0
1592553600000|2020-06-19 08:00:00|3517.51|3517.51|3514.91|3514.91|3517.57|3517.57|3511.59|3511.59|0
1592553900000|2020-06-19 08:05:00|3516.27|3516.27|3508.07|3508.07|3517.03|3517.03|3507.84|3507.84|0
1592554200000|2020-06-19 08:10:00|3507.89|3507.89|3509.29|3509.29|3509.66|3509.66|3502.81|3502.81|0
1592554500000|2020-06-19 08:15:00|3508.57|3508.57|3511.49|3511.49|3512.88|3512.88|3506.7|3506.7|0
1592554800000|2020-06-19 08:20:00|3511.88|3511.88|3516.39|3516.39|3516.39|3516.39|3511.74|3511.74|0
1592555100000|2020-06-19 08:25:00|3514.94|3514.94|3511.06|3511.06|3514.94|3514.94|3510.33|3510.33|0
1592555400000|2020-06-19 08:30:00|3511.14|3511.14|3512.51|3512.51|3514.61|3514.61|3508.56|3508.56|0
1592555700000|2020-06-19 08:35:00|3511.93|3511.93|3511.01|3511.01|3512.59|3512.59|3508.16|3508.16|0
1592556000000|2020-06-19 08:40:00|3511.1|3511.1|3517.13|3517.13|3517.71|3517.71|3509.87|3509.87|0
1592556300000|2020-06-19 08:45:00|3517.38|3517.38|3527.68|3527.68|3530.11|3530.11|3517.38|3517.38|0
1592556600000|2020-06-19 08:50:00|3526.96|3526.96|3523.2|3523.2|3527.2|3527.2|3523.2|3523.2|0
1592556900000|2020-06-19 08:55:00|3523.26|3523.26|3522.63|3522.63|3524.99|3524.99|3521.56|3521.56|0
1592557200000|2020-06-19 09:00:00|3524.66|3524.66|3525.16|3525.16|3525.16|3525.16|3522.31|3522.31|0
1592557500000|2020-06-19 09:05:00|3525.71|3525.71|3526.71|3526.71|3527.15|3527.15|3522.42|3522.42|0
1592558100000|2020-06-19 09:15:00|3524.96|3524.96|3540.44|3540.44|3543.38|3543.38|3524.96|3524.96|0
1592558400000|2020-06-19 09:20:00|3539.72|3539.72|3539.35|3539.35|3542.38|3542.38|3536.99|3536.99|0
1592558700000|2020-06-19 09:25:00|3540.08|3540.08|3543.47|3543.47|3544.72|3544.72|3540.08|3540.08|0
1592559000000|2020-06-19 09:30:00|3544.1|3544.1|3544.63|3544.63|3546.41|3546.41|3541.92|3541.92|0
1592559300000|2020-06-19 09:35:00|3544.43|3544.43|3550.67|3550.67|3550.67|3550.67|3543.33|3543.33|0
1592559600000|2020-06-19 09:40:00|3551.31|3551.31|3542.3|3542.3|3554.7|3554.7|3542.3|3542.3|0
1592559900000|2020-06-19 09:45:00|3542.03|3542.03|3536.51|3536.51|3542.03|3542.03|3533.84|3533.84|0
1592560200000|2020-06-19 09:50:00|3537.18|3537.18|3545.38|3545.38|3551.75|3551.75|3534.5|3534.5|0
1592560500000|2020-06-19 09:55:00|3545.67|3545.67|3537.91|3537.91|3546.05|3546.05|3534.7|3534.7|0
1592560800000|2020-06-19 10:00:00|3538.91|3538.91|3535.68|3535.68|3540.85|3540.85|3530.86|3530.86|0
1592561100000|2020-06-19 10:05:00|3536.07|3536.07|3544.24|3544.24|3545.02|3545.02|3534.2|3534.2|0
1592561400000|2020-06-19 10:10:00|3544.11|3544.11|3542.54|3542.54|3547.71|3547.71|3542.54|3542.54|0
1592561700000|2020-06-19 10:15:00|3541.82|3541.82|3535.08|3535.08|3542.14|3542.14|3534.5|3534.5|0
1592562000000|2020-06-19 10:20:00|3534.74|3534.74|3535.16|3535.16|3539.68|3539.68|3534.57|3534.57|0
1592562300000|2020-06-19 10:25:00|3535.69|3535.69|3535.26|3535.26|3537.28|3537.28|3534.73|3534.73|0
1592562600000|2020-06-19 10:30:00|3535.99|3535.99|3533.94|3533.94|3535.99|3535.99|3532.57|3532.57|0
1592562900000|2020-06-19 10:35:00|3534.14|3534.14|3534.44|3534.44|3536.94|3536.94|3533.58|3533.58|0
1592563200000|2020-06-19 10:40:00|3534.78|3534.78|3534.64|3534.64|3536.3|3536.3|3533.32|3533.32|0
1592563500000|2020-06-19 10:45:00|3534.83|3534.83|3536.94|3536.94|3537.17|3537.17|3533.63|3533.63|0
1592563800000|2020-06-19 10:50:00|3536.22|3536.22|3530.17|3530.17|3538.11|3538.11|3530.17|3530.17|0
1592564100000|2020-06-19 10:55:00|3530.89|3530.89|3537.33|3537.33|3537.33|3537.33|3530.89|3530.89|0
1592564400000|2020-06-19 11:00:00|3537.54|3537.54|3538.06|3538.06|3538.25|3538.25|3530.39|3530.39|0
1592564700000|2020-06-19 11:05:00|3537.86|3537.86|3539.98|3539.98|3541.03|3541.03|3537.32|3537.32|0
1592565000000|2020-06-19 11:10:00|3539.47|3539.47|3541.23|3541.23|3544.41|3544.41|3538.89|3538.89|0
1592565300000|2020-06-19 11:15:00|3541.05|3541.05|3539.35|3539.35|3541.05|3541.05|3537.3|3537.3|0
1592565600000|2020-06-19 11:20:00|3539.17|3539.17|3537.83|3537.83|3539.17|3539.17|3537.18|3537.18|0
1592565900000|2020-06-19 11:25:00|3537.94|3537.94|3537.62|3537.62|3538.34|3538.34|3536.83|3536.83|0
1592566200000|2020-06-19 11:30:00|3537.7|3537.7|3543.39|3543.39|3543.39|3543.39|3537.31|3537.31|0
1592566500000|2020-06-19 11:35:00|3542.67|3542.67|3542.42|3542.42|3542.67|3542.67|3539.65|3539.65|0
1592566800000|2020-06-19 11:40:00|3541.7|3541.7|3540.67|3540.67|3543.25|3543.25|3540.67|3540.67|0
1592567100000|2020-06-19 11:45:00|3540.59|3540.59|3541.97|3541.97|3541.97|3541.97|3538.29|3538.29|0
1592567400000|2020-06-19 11:50:00|3541.22|3541.22|3544.1|3544.1|3545|3545|3540.38|3540.38|0
1592567700000|2020-06-19 11:55:00|3543.9|3543.9|3544.1|3544.1|3546.18|3546.18|3543.18|3543.18|0
1592568000000|2020-06-19 12:00:00|3544.45|3544.45|3548.21|3548.21|3548.5|3548.5|3544.45|3544.45|0
1592568300000|2020-06-19 12:05:00|3548.41|3548.41|3550.13|3550.13|3550.59|3550.59|3547.26|3547.26|0
1592568600000|2020-06-19 12:10:00|3550.04|3550.04|3549.66|3549.66|3553.38|3553.38|3546.72|3546.72|0
1592568900000|2020-06-19 12:15:00|3549.83|3549.83|3548.85|3548.85|3551.1|3551.1|3548.56|3548.56|0
1592569200000|2020-06-19 12:20:00|3548.66|3548.66|3543.57|3543.57|3548.85|3548.85|3541.59|3541.59|0
1592569500000|2020-06-19 12:25:00|3542.84|3542.84|3544.09|3544.09|3544.09|3544.09|3539.94|3539.94|0
1592569800000|2020-06-19 12:30:00|3544.21|3544.21|3543.58|3543.58|3546.45|3546.45|3542.87|3542.87|0
1592570100000|2020-06-19 12:35:00|3543.4|3543.4|3545.63|3545.63|3545.63|3545.63|3543.25|3543.25|0
1592570400000|2020-06-19 12:40:00|3545.82|3545.82|3544.07|3544.07|3547.29|3547.29|3544.07|3544.07|0
1592570700000|2020-06-19 12:45:00|3544.57|3544.57|3547.86|3547.86|3547.86|3547.86|3544.5|3544.5|0
1592571000000|2020-06-19 12:50:00|3548.59|3548.59|3550.83|3550.83|3550.83|3550.83|3546.65|3546.65|0
1592571300000|2020-06-19 12:55:00|3550.45|3550.45|3549.59|3549.59|3552.18|3552.18|3547.69|3547.69|0
1592571600000|2020-06-19 13:00:00|3550.31|3550.31|3547.37|3547.37|3550.42|3550.42|3544.98|3544.98|0
1592571900000|2020-06-19 13:05:00|3546.89|3546.89|3543.4|3543.4|3547.37|3547.37|3543.29|3543.29|0
1592572200000|2020-06-19 13:10:00|3543.69|3543.69|3541.04|3541.04|3544.49|3544.49|3541.04|3541.04|0
1592572500000|2020-06-19 13:15:00|3540.87|3540.87|3543.11|3543.11|3543.11|3543.11|3539.53|3539.53|0
1592572800000|2020-06-19 13:20:00|3543.5|3543.5|3544.45|3544.45|3545.71|3545.71|3542.81|3542.81|0
1592573100000|2020-06-19 13:25:00|3544.64|3544.64|3551.6|3551.6|3551.62|3551.62|3543.64|3543.64|0
1592573400000|2020-06-19 13:30:00|3552.38|3552.38|3549.96|3549.96|3553.72|3553.72|3547.45|3547.45|0
1592573700000|2020-06-19 13:35:00|3549.38|3549.38|3544.89|3544.89|3549.38|3549.38|3540.76|3540.76|0
1592574000000|2020-06-19 13:40:00|3545.47|3545.47|3541.35|3541.35|3545.92|3545.92|3539.11|3539.11|0
1592574300000|2020-06-19 13:45:00|3540.83|3540.83|3544.56|3544.56|3545.48|3545.48|3538.3|3538.3|0
1592574600000|2020-06-19 13:50:00|3545.29|3545.29|3546.47|3546.47|3548.72|3548.72|3544.4|3544.4|0
1592574900000|2020-06-19 13:55:00|3546.08|3546.08|3546.44|3546.44|3549.01|3549.01|3542.73|3542.73|0
1592575200000|2020-06-19 14:00:00|3547.22|3547.22|3548.11|3548.11|3552.88|3552.88|3547.22|3547.22|0
1592575500000|2020-06-19 14:05:00|3547.83|3547.83|3542.68|3542.68|3547.83|3547.83|3541.51|3541.51|0
1592575800000|2020-06-19 14:10:00|3542.24|3542.24|3542.25|3542.25|3542.25|3542.25|3537.52|3537.52|0
1592576100000|2020-06-19 14:15:00|3541.86|3541.86|3546.99|3546.99|3546.99|3546.99|3541.86|3541.86|0
1592576400000|2020-06-19 14:20:00|3546.71|3546.71|3547.56|3547.56|3548.43|3548.43|3542.83|3542.83|0
1592576700000|2020-06-19 14:25:00|3547.17|3547.17|3539.79|3539.79|3547.71|3547.71|3537.77|3537.77|0
1592577000000|2020-06-19 14:30:00|3540.57|3540.57|3537.24|3537.24|3540.65|3540.65|3535.1|3535.1|0
1592577300000|2020-06-19 14:35:00|3537.96|3537.96|3536.39|3536.39|3539.31|3539.31|3534.94|3534.94|0
1592577600000|2020-06-19 14:40:00|3536|3536|3537.15|3537.15|3538.63|3538.63|3534.12|3534.12|0
1592577900000|2020-06-19 14:45:00|3537.38|3537.38|3537.8|3537.8|3540.77|3540.77|3535.17|3535.17|0
1592578200000|2020-06-19 14:50:00|3537.97|3537.97|3535.94|3535.94|3537.97|3537.97|3532.35|3532.35|0
1592578500000|2020-06-19 14:55:00|3535.74|3535.74|3534.09|3534.09|3535.94|3535.94|3531.9|3531.9|0
1592578800000|2020-06-19 15:00:00|3534.28|3534.28|3534.49|3534.49|3535.56|3535.56|3532.41|3532.41|0
1592579100000|2020-06-19 15:05:00|3534.88|3534.88|3534.92|3534.92|3535.83|3535.83|3533.47|3533.47|0
1592579400000|2020-06-19 15:10:00|3535.64|3535.64|3534.77|3534.77|3536.21|3536.21|3532|3532|0
1592579700000|2020-06-19 15:15:00|3534.85|3534.85|3527.58|3527.58|3535.24|3535.24|3527.58|3527.58|0
1592580000000|2020-06-19 15:20:00|3527.47|3527.47|3528.41|3528.41|3533.17|3533.17|3524.2|3524.2|0
1592580300000|2020-06-19 15:25:00|3527.69|3527.69|3532.96|3532.96|3534.35|3534.35|3526.98|3526.98|0
1592810100000|2020-06-22 07:15:00|3518.25|3518.25|3520.44|3520.44|3521.57|3521.57|3511.11|3511.11|0
1592810400000|2020-06-22 07:20:00|3521.91|3521.91|3519.43|3519.43|3527.48|3527.48|3519.2|3519.2|0
1592810700000|2020-06-22 07:25:00|3519.62|3519.62|3536.61|3536.61|3540.97|3540.97|3519.62|3519.62|0
1592811000000|2020-06-22 07:30:00|3537.41|3537.41|3551.87|3551.87|3551.87|3551.87|3536.33|3536.33|0
1592811300000|2020-06-22 07:35:00|3551.28|3551.28|3544.63|3544.63|3552.29|3552.29|3544.63|3544.63|0
1592811600000|2020-06-22 07:40:00|3544.79|3544.79|3545.75|3545.75|3550.82|3550.82|3542.46|3542.46|0
1592811900000|2020-06-22 07:45:00|3545.63|3545.63|3547.58|3547.58|3551.18|3551.18|3544.38|3544.38|0
1592812200000|2020-06-22 07:50:00|3546.95|3546.95|3543.99|3543.99|3547.98|3547.98|3543.26|3543.26|0
1592812500000|2020-06-22 07:55:00|3543.83|3543.83|3538.27|3538.27|3545.17|3545.17|3537.53|3537.53|0
1592812800000|2020-06-22 08:00:00|3536.69|3536.69|3527.07|3527.07|3536.69|3536.69|3526.88|3526.88|0
1592813100000|2020-06-22 08:05:00|3527.8|3527.8|3528.45|3528.45|3531.54|3531.54|3527.07|3527.07|0
1592813400000|2020-06-22 08:10:00|3529.63|3529.63|3526.88|3526.88|3533.43|3533.43|3526.88|3526.88|0
1592813700000|2020-06-22 08:15:00|3526.15|3526.15|3519.13|3519.13|3526.15|3526.15|3519.13|3519.13|0
1592814000000|2020-06-22 08:20:00|3518.4|3518.4|3519.69|3519.69|3522.65|3522.65|3517.92|3517.92|0
1592814300000|2020-06-22 08:25:00|3517.92|3517.92|3522.57|3522.57|3522.57|3522.57|3517.92|3517.92|0
1592814600000|2020-06-22 08:30:00|3522.3|3522.3|3522.6|3522.6|3523.58|3523.58|3521.32|3521.32|0
1592814900000|2020-06-22 08:35:00|3522.21|3522.21|3533.04|3533.04|3533.75|3533.75|3522.21|3522.21|0
1592815200000|2020-06-22 08:40:00|3533.22|3533.22|3531.42|3531.42|3536.79|3536.79|3530.9|3530.9|0
1592815500000|2020-06-22 08:45:00|3531.51|3531.51|3533.16|3533.16|3534.84|3534.84|3530.08|3530.08|0
1592815800000|2020-06-22 08:50:00|3532.43|3532.43|3530.05|3530.05|3533|3533|3529.35|3529.35|0
1592816100000|2020-06-22 08:55:00|3529.85|3529.85|3531.08|3531.08|3531.08|3531.08|3526|3526|0
1592816400000|2020-06-22 09:00:00|3530.99|3530.99|3541.51|3541.51|3542.6|3542.6|3530.35|3530.35|0
1592816700000|2020-06-22 09:05:00|3541.69|3541.69|3538.53|3538.53|3543.06|3543.06|3537.5|3537.5|0
1592817000000|2020-06-22 09:10:00|3537.55|3537.55|3535.74|3535.74|3537.55|3537.55|3534.14|3534.14|0
1592817300000|2020-06-22 09:15:00|3535.91|3535.91|3534.84|3534.84|3537.59|3537.59|3534.84|3534.84|0
1592817600000|2020-06-22 09:20:00|3534.1|3534.1|3540.54|3540.54|3541.74|3541.74|3533.29|3533.29|0
1592817900000|2020-06-22 09:25:00|3541.13|3541.13|3542.87|3542.87|3543.4|3543.4|3537.55|3537.55|0
1592818200000|2020-06-22 09:30:00|3542.69|3542.69|3541.43|3541.43|3542.95|3542.95|3540.39|3540.39|0
1592818500000|2020-06-22 09:35:00|3542.23|3542.23|3545.67|3545.67|3547.42|3547.42|3541.25|3541.25|0
1592818800000|2020-06-22 09:40:00|3545.28|3545.28|3540.7|3540.7|3545.28|3545.28|3540.61|3540.61|0
1592819100000|2020-06-22 09:45:00|3540.79|3540.79|3534.26|3534.26|3540.96|3540.96|3533.48|3533.48|0
1592819400000|2020-06-22 09:50:00|3534.35|3534.35|3537.18|3537.18|3537.38|3537.38|3531.95|3531.95|0
1592819700000|2020-06-22 09:55:00|3537.97|3537.97|3536.67|3536.67|3538.76|3538.76|3534.15|3534.15|0
1592820000000|2020-06-22 10:00:00|3535.89|3535.89|3539.33|3539.33|3539.33|3539.33|3534.32|3534.32|0
1592820300000|2020-06-22 10:05:00|3539.73|3539.73|3538.73|3538.73|3541.96|3541.96|3538.64|3538.64|0
1592820600000|2020-06-22 10:10:00|3538.53|3538.53|3530.62|3530.62|3539.16|3539.16|3530.62|3530.62|0
1592820900000|2020-06-22 10:15:00|3530.82|3530.82|3520.97|3520.97|3531.21|3531.21|3520.97|3520.97|0
1592821200000|2020-06-22 10:20:00|3520.53|3520.53|3517.74|3517.74|3522.88|3522.88|3517.65|3517.65|0
1592821500000|2020-06-22 10:25:00|3517.01|3517.01|3514.94|3514.94|3517.01|3517.01|3512.57|3512.57|0
1592821800000|2020-06-22 10:30:00|3515.53|3515.53|3518.24|3518.24|3518.31|3518.31|3515.53|3515.53|0
1592822100000|2020-06-22 10:35:00|3518.15|3518.15|3519.73|3519.73|3521.65|3521.65|3518.06|3518.06|0
1592822400000|2020-06-22 10:40:00|3519.57|3519.57|3520.05|3520.05|3520.75|3520.75|3518.17|3518.17|0
1592822700000|2020-06-22 10:45:00|3520.18|3520.18|3512.82|3512.82|3520.18|3520.18|3512.73|3512.73|0
1592823000000|2020-06-22 10:50:00|3512.69|3512.69|3507.68|3507.68|3514.03|3514.03|3507.49|3507.49|0
1592823300000|2020-06-22 10:55:00|3507.59|3507.59|3508.16|3508.16|3509.47|3509.47|3506.26|3506.26|0
1592823600000|2020-06-22 11:00:00|3508.8|3508.8|3506.62|3506.62|3510.3|3510.3|3506.53|3506.53|0
1592823900000|2020-06-22 11:05:00|3507.6|3507.6|3506.42|3506.42|3507.6|3507.6|3504.58|3504.58|0
1592824200000|2020-06-22 11:10:00|3506.24|3506.24|3507.27|3507.27|3507.27|3507.27|3502.93|3502.93|0
1592824500000|2020-06-22 11:15:00|3507.64|3507.64|3506.9|3506.9|3512.19|3512.19|3506.88|3506.88|0
1592824800000|2020-06-22 11:20:00|3506.5|3506.5|3502.41|3502.41|3506.5|3506.5|3499.83|3499.83|0
1592825100000|2020-06-22 11:25:00|3501.76|3501.76|3502.05|3502.05|3502.25|3502.25|3499.54|3499.54|0
1592825400000|2020-06-22 11:30:00|3502.38|3502.38|3502.75|3502.75|3503.46|3503.46|3498.17|3498.17|0
1592825700000|2020-06-22 11:35:00|3503.49|3503.49|3506.35|3506.35|3507.08|3507.08|3501.45|3501.45|0
1592826000000|2020-06-22 11:40:00|3506.53|3506.53|3504.57|3504.57|3506.88|3506.88|3503.71|3503.71|0
1592826300000|2020-06-22 11:45:00|3504.4|3504.4|3508.17|3508.17|3508.81|3508.81|3504.22|3504.22|0
1592826600000|2020-06-22 11:50:00|3508.76|3508.76|3513.84|3513.84|3515.84|3515.84|3507.97|3507.97|0
1592826900000|2020-06-22 11:55:00|3513.25|3513.25|3512.98|3512.98|3513.52|3513.52|3510.67|3510.67|0
1592827200000|2020-06-22 12:00:00|3513.16|3513.16|3513.13|3513.13|3514.91|3514.91|3512.73|3512.73|0
1592827500000|2020-06-22 12:05:00|3513.84|3513.84|3511.65|3511.65|3516.27|3516.27|3511.29|3511.29|0
1592827800000|2020-06-22 12:10:00|3511.06|3511.06|3509.51|3509.51|3511.78|3511.78|3506.41|3506.41|0
1592828100000|2020-06-22 12:15:00|3509.33|3509.33|3509.47|3509.47|3512.09|3512.09|3508.04|3508.04|0
1592828400000|2020-06-22 12:20:00|3509.29|3509.29|3509.55|3509.55|3509.69|3509.69|3508.44|3508.44|0
1592828700000|2020-06-22 12:25:00|3507.98|3507.98|3506.32|3506.32|3507.98|3507.98|3504.77|3504.77|0
1592829000000|2020-06-22 12:30:00|3506.59|3506.59|3508.73|3508.73|3510.23|3510.23|3506.59|3506.59|0
1592829300000|2020-06-22 12:35:00|3509.21|3509.21|3510.74|3510.74|3511.29|3511.29|3509.21|3509.21|0
1592829600000|2020-06-22 12:40:00|3510.93|3510.93|3507.98|3507.98|3510.93|3510.93|3507.91|3507.91|0
1592829900000|2020-06-22 12:45:00|3507.5|3507.5|3507.47|3507.47|3507.76|3507.76|3506.43|3506.43|0
1592830200000|2020-06-22 12:50:00|3507.63|3507.63|3506.18|3506.18|3509.08|3509.08|3505.62|3505.62|0
1592830500000|2020-06-22 12:55:00|3505.79|3505.79|3511.77|3511.77|3511.77|3511.77|3505.79|3505.79|0
1592830800000|2020-06-22 13:00:00|3513.63|3513.63|3513.79|3513.79|3515.94|3515.94|3512.54|3512.54|0
1592831100000|2020-06-22 13:05:00|3513.97|3513.97|3514.37|3514.37|3515.83|3515.83|3513.03|3513.03|0
1592831400000|2020-06-22 13:10:00|3514.69|3514.69|3513.32|3513.32|3514.89|3514.89|3511.85|3511.85|0
1592831700000|2020-06-22 13:15:00|3513.51|3513.51|3516.03|3516.03|3517.64|3517.64|3513.51|3513.51|0
1592832000000|2020-06-22 13:20:00|3515.83|3515.83|3515.71|3515.71|3516.3|3516.3|3515.21|3515.21|0
1592832300000|2020-06-22 13:25:00|3515.32|3515.32|3513.87|3513.87|3518.42|3518.42|3513.87|3513.87|0
1592832600000|2020-06-22 13:30:00|3513.19|3513.19|3501.5|3501.5|3513.19|3513.19|3498.4|3498.4|0
1592832900000|2020-06-22 13:35:00|3501.11|3501.11|3501.14|3501.14|3505.56|3505.56|3499.26|3499.26|0
1592833200000|2020-06-22 13:40:00|3499.77|3499.77|3505.52|3505.52|3505.52|3505.52|3499.77|3499.77|0
1592833500000|2020-06-22 13:45:00|3505.43|3505.43|3512.62|3512.62|3513.21|3513.21|3505.43|3505.43|0
1592833800000|2020-06-22 13:50:00|3512.82|3512.82|3513.61|3513.61|3514.26|3514.26|3509.92|3509.92|0
1592834100000|2020-06-22 13:55:00|3513.02|3513.02|3507.64|3507.64|3516.53|3516.53|3507.64|3507.64|0
1592834400000|2020-06-22 14:00:00|3507.41|3507.41|3511.8|3511.8|3512.25|3512.25|3502.88|3502.88|0
1592834700000|2020-06-22 14:05:00|3511.45|3511.45|3507.67|3507.67|3511.45|3511.45|3504.75|3504.75|0
1592835000000|2020-06-22 14:10:00|3507.2|3507.2|3501.71|3501.71|3510.86|3510.86|3501.62|3501.62|0
1592835300000|2020-06-22 14:15:00|3501.89|3501.89|3497.62|3497.62|3503.05|3503.05|3496.73|3496.73|0
1592835600000|2020-06-22 14:20:00|3498.01|3498.01|3500.44|3500.44|3500.44|3500.44|3497.29|3497.29|0
1592835900000|2020-06-22 14:25:00|3500.64|3500.64|3497.9|3497.9|3502.19|3502.19|3497.9|3497.9|0
1592836200000|2020-06-22 14:30:00|3497.71|3497.71|3496.5|3496.5|3499.1|3499.1|3496.2|3496.2|0
1592836500000|2020-06-22 14:35:00|3496.7|3496.7|3491.79|3491.79|3500.81|3500.81|3491.79|3491.79|0
1592836800000|2020-06-22 14:40:00|3491.9|3491.9|3491.69|3491.69|3497.21|3497.21|3490.22|3490.22|0
1592837100000|2020-06-22 14:45:00|3491.58|3491.58|3485.91|3485.91|3493.01|3493.01|3485.91|3485.91|0
1592837400000|2020-06-22 14:50:00|3487.37|3487.37|3489.38|3489.38|3491.51|3491.51|3486.64|3486.64|0
1592837700000|2020-06-22 14:55:00|3489.18|3489.18|3485.1|3485.1|3490.16|3490.16|3485.1|3485.1|0
1592838000000|2020-06-22 15:00:00|3485.01|3485.01|3486.06|3486.06|3487.24|3487.24|3482.34|3482.34|0
1592838300000|2020-06-22 15:05:00|3485.32|3485.32|3482.54|3482.54|3485.32|3485.32|3479.88|3479.88|0
1592838600000|2020-06-22 15:10:00|3482.34|3482.34|3485.7|3485.7|3485.7|3485.7|3480.79|3480.79|0
1592838900000|2020-06-22 15:15:00|3486.04|3486.04|3484.55|3484.55|3489.46|3489.46|3484.48|3484.48|0
1592839200000|2020-06-22 15:20:00|3484.75|3484.75|3491.16|3491.16|3494.44|3494.44|3484.01|3484.01|0
1592839500000|2020-06-22 15:25:00|3491.21|3491.21|3492.43|3492.43|3492.72|3492.72|3487.33|3487.33|0
1592896500000|2020-06-23 07:15:00|3512.41|3512.41|3527.75|3527.75|3535.76|3535.76|3511.76|3511.76|0
1592896800000|2020-06-23 07:20:00|3527.02|3527.02|3520.81|3520.81|3529.49|3529.49|3520.07|3520.07|0
1592897100000|2020-06-23 07:25:00|3522.57|3522.57|3534.98|3534.98|3536.76|3536.76|3521.23|3521.23|0
1592897400000|2020-06-23 07:30:00|3536.45|3536.45|3530.39|3530.39|3536.45|3536.45|3528.97|3528.97|0
1592897700000|2020-06-23 07:35:00|3531.37|3531.37|3533.06|3533.06|3535.33|3535.33|3527.55|3527.55|0
1592898000000|2020-06-23 07:40:00|3533.23|3533.23|3540.31|3540.31|3541.22|3541.22|3530.67|3530.67|0
1592898300000|2020-06-23 07:45:00|3540.14|3540.14|3538.77|3538.77|3540.31|3540.31|3531.42|3531.42|0
1592898600000|2020-06-23 07:50:00|3539.5|3539.5|3545.04|3545.04|3546.47|3546.47|3537.63|3537.63|0
1592898900000|2020-06-23 07:55:00|3545.2|3545.2|3545.73|3545.73|3548.07|3548.07|3543.12|3543.12|0
1592899200000|2020-06-23 08:00:00|3545.39|3545.39|3538.28|3538.28|3548.57|3548.57|3533.97|3533.97|0
1592899500000|2020-06-23 08:05:00|3537.55|3537.55|3538.75|3538.75|3544.82|3544.82|3536.19|3536.19|0
1592899800000|2020-06-23 08:10:00|3538.66|3538.66|3533.61|3533.61|3539.55|3539.55|3531.22|3531.22|0
1592900100000|2020-06-23 08:15:00|3533.42|3533.42|3531.19|3531.19|3541.7|3541.7|3531.19|3531.19|0
1592900400000|2020-06-23 08:20:00|3531.92|3531.92|3525.27|3525.27|3531.92|3531.92|3525.07|3525.07|0
1592900700000|2020-06-23 08:25:00|3526.19|3526.19|3537.86|3537.86|3539.14|3539.14|3526.19|3526.19|0
1592901000000|2020-06-23 08:30:00|3538.59|3538.59|3533.1|3533.1|3542.36|3542.36|3533.1|3533.1|0
1592901300000|2020-06-23 08:35:00|3532.37|3532.37|3529.04|3529.04|3534.48|3534.48|3528.2|3528.2|0
1592901600000|2020-06-23 08:40:00|3528.77|3528.77|3528.63|3528.63|3531.08|3531.08|3524.25|3524.25|0
1592901900000|2020-06-23 08:45:00|3529.36|3529.36|3528.09|3528.09|3529.37|3529.37|3523.69|3523.69|0
1592902200000|2020-06-23 08:50:00|3527.45|3527.45|3524.55|3524.55|3527.45|3527.45|3524.19|3524.19|0
1592902500000|2020-06-23 08:55:00|3523.18|3523.18|3512.39|3512.39|3523.18|3523.18|3510.96|3510.96|0
1592902800000|2020-06-23 09:00:00|3513.12|3513.12|3515.46|3515.46|3516.66|3516.66|3509.54|3509.54|0
1592903100000|2020-06-23 09:05:00|3515.28|3515.28|3514.01|3514.01|3518.43|3518.43|3513.42|3513.42|0
1592903400000|2020-06-23 09:10:00|3514.41|3514.41|3513.8|3513.8|3516.44|3516.44|3513.41|3513.41|0
1592903700000|2020-06-23 09:15:00|3513.6|3513.6|3516.47|3516.47|3519.49|3519.49|3513.41|3513.41|0
1592904000000|2020-06-23 09:20:00|3516.32|3516.32|3513.79|3513.79|3517.12|3517.12|3513.76|3513.76|0
1592904300000|2020-06-23 09:25:00|3514.52|3514.52|3515.43|3515.43|3516.8|3516.8|3511.59|3511.59|0
1592904600000|2020-06-23 09:30:00|3516|3516|3518.78|3518.78|3518.78|3518.78|3515.43|3515.43|0
1592904900000|2020-06-23 09:35:00|3518.95|3518.95|3523.42|3523.42|3524.34|3524.34|3518.15|3518.15|0
1592905200000|2020-06-23 09:40:00|3524.01|3524.01|3527.06|3527.06|3527.06|3527.06|3523.4|3523.4|0
1592905500000|2020-06-23 09:45:00|3526.94|3526.94|3530.35|3530.35|3531.08|3531.08|3525.5|3525.5|0
1592905800000|2020-06-23 09:50:00|3529.62|3529.62|3528.14|3528.14|3529.7|3529.7|3527.17|3527.17|0
1592906100000|2020-06-23 09:55:00|3527.74|3527.74|3526.27|3526.27|3528.31|3528.31|3525.68|3525.68|0
1592906400000|2020-06-23 10:00:00|3526.66|3526.66|3521.52|3521.52|3526.95|3526.95|3520.56|3520.56|0
1592906700000|2020-06-23 10:05:00|3521.65|3521.65|3523.21|3523.21|3526.11|3526.11|3519.43|3519.43|0
1592907000000|2020-06-23 10:10:00|3522.76|3522.76|3526.26|3526.26|3528.24|3528.24|3520.41|3520.41|0
1592907300000|2020-06-23 10:15:00|3526.06|3526.06|3526.79|3526.79|3527.5|3527.5|3523.44|3523.44|0
1592907600000|2020-06-23 10:20:00|3525.81|3525.81|3522.47|3522.47|3527.2|3527.2|3522.15|3522.15|0
1592907900000|2020-06-23 10:25:00|3522.67|3522.67|3523.02|3523.02|3523.95|3523.95|3521.52|3521.52|0
1592908200000|2020-06-23 10:30:00|3522.86|3522.86|3519.9|3519.9|3522.86|3522.86|3519.22|3519.22|0
1592908500000|2020-06-23 10:35:00|3519.17|3519.17|3515.92|3515.92|3519.17|3519.17|3515.92|3515.92|0
1592908800000|2020-06-23 10:40:00|3515.97|3515.97|3511.57|3511.57|3516.76|3516.76|3511.38|3511.38|0
1592909100000|2020-06-23 10:45:00|3511.52|3511.52|3514.26|3514.26|3514.54|3514.54|3511.26|3511.26|0
1592909400000|2020-06-23 10:50:00|3514.45|3514.45|3516.64|3516.64|3517.46|3517.46|3514.36|3514.36|0
1592909700000|2020-06-23 10:55:00|3516.44|3516.44|3519.79|3519.79|3519.79|3519.79|3514.22|3514.22|0
1592910000000|2020-06-23 11:00:00|3521.17|3521.17|3515.88|3515.88|3521.17|3521.17|3513.78|3513.78|0
1592910300000|2020-06-23 11:05:00|3516.06|3516.06|3514.16|3514.16|3516.82|3516.82|3514.16|3514.16|0
1592910600000|2020-06-23 11:10:00|3514.55|3514.55|3512.82|3512.82|3514.55|3514.55|3509.58|3509.58|0
1592910900000|2020-06-23 11:15:00|3513.21|3513.21|3519.66|3519.66|3519.72|3519.72|3513.21|3513.21|0
1592911200000|2020-06-23 11:20:00|3519.78|3519.78|3520.37|3520.37|3522.2|3522.2|3518.23|3518.23|0
1592911500000|2020-06-23 11:25:00|3520.21|3520.21|3519.85|3519.85|3520.85|3520.85|3519.01|3519.01|0
1592911800000|2020-06-23 11:30:00|3519.94|3519.94|3522.28|3522.28|3522.85|3522.85|3519.94|3519.94|0
1592912100000|2020-06-23 11:35:00|3523.01|3523.01|3525.92|3525.92|3525.92|3525.92|3522.99|3522.99|0
1592912400000|2020-06-23 11:40:00|3525.66|3525.66|3522.77|3522.77|3526.78|3526.78|3522.77|3522.77|0
1592912700000|2020-06-23 11:45:00|3522.96|3522.96|3524.13|3524.13|3525.49|3525.49|3522.96|3522.96|0
1592913000000|2020-06-23 11:50:00|3524.32|3524.32|3527.65|3527.65|3527.91|3527.91|3522.82|3522.82|0
1592913300000|2020-06-23 11:55:00|3527.76|3527.76|3525.68|3525.68|3529.08|3529.08|3525.68|3525.68|0
1592913600000|2020-06-23 12:00:00|3525.88|3525.88|3525.79|3525.79|3529.26|3529.26|3523.55|3523.55|0
1592913900000|2020-06-23 12:05:00|3525.59|3525.59|3527.41|3527.41|3527.8|3527.8|3523.81|3523.81|0
1592914200000|2020-06-23 12:10:00|3526.68|3526.68|3528.54|3528.54|3528.54|3528.54|3525.34|3525.34|0
1592914500000|2020-06-23 12:15:00|3528.66|3528.66|3524.65|3524.65|3528.79|3528.79|3524.65|3524.65|0
1592914800000|2020-06-23 12:20:00|3524.94|3524.94|3527.04|3527.04|3527.39|3527.39|3524.55|3524.55|0
1592915100000|2020-06-23 12:25:00|3527.3|3527.3|3525.85|3525.85|3527.92|3527.92|3525.22|3525.22|0
1592915400000|2020-06-23 12:30:00|3525.9|3525.9|3525.87|3525.87|3526.75|3526.75|3525.42|3525.42|0
1592915700000|2020-06-23 12:35:00|3526.14|3526.14|3527.58|3527.58|3527.58|3527.58|3524.17|3524.17|0
1592916000000|2020-06-23 12:40:00|3526.84|3526.84|3525.11|3525.11|3528|3528|3524.72|3524.72|0
1592916300000|2020-06-23 12:45:00|3525.84|3525.84|3525.77|3525.77|3527.78|3527.78|3523.65|3523.65|0
1592916600000|2020-06-23 12:50:00|3525.97|3525.97|3527.1|3527.1|3527.49|3527.49|3525.56|3525.56|0
1592916900000|2020-06-23 12:55:00|3526.78|3526.78|3527.93|3527.93|3529.73|3529.73|3524.99|3524.99|0
1592917200000|2020-06-23 13:00:00|3528.32|3528.32|3527.76|3527.76|3529.35|3529.35|3527.02|3527.02|0
1592917500000|2020-06-23 13:05:00|3527.91|3527.91|3527.35|3527.35|3528.28|3528.28|3525.81|3525.81|0
1592917800000|2020-06-23 13:10:00|3527.44|3527.44|3526.99|3526.99|3528.37|3528.37|3526.89|3526.89|0
1592918100000|2020-06-23 13:15:00|3526.8|3526.8|3529.1|3529.1|3529.49|3529.49|3525.18|3525.18|0
1592918400000|2020-06-23 13:20:00|3528.94|3528.94|3528.93|3528.93|3529.11|3529.11|3527.35|3527.35|0
1592918700000|2020-06-23 13:25:00|3529.32|3529.32|3532.97|3532.97|3533.09|3533.09|3529.32|3529.32|0
1592919000000|2020-06-23 13:30:00|3532.8|3532.8|3534.66|3534.66|3535.4|3535.4|3530.13|3530.13|0
1592919300000|2020-06-23 13:35:00|3533.88|3533.88|3534.62|3534.62|3534.62|3534.62|3530.7|3530.7|0
1592919600000|2020-06-23 13:40:00|3534.81|3534.81|3532.99|3532.99|3534.81|3534.81|3531.52|3531.52|0
1592919900000|2020-06-23 13:45:00|3533.08|3533.08|3530.17|3530.17|3534.06|3534.06|3530.17|3530.17|0
1592920200000|2020-06-23 13:50:00|3530.22|3530.22|3524.79|3524.79|3530.22|3530.22|3524.15|3524.15|0
1592920500000|2020-06-23 13:55:00|3525.53|3525.53|3527.76|3527.76|3530.36|3530.36|3525.53|3525.53|0
1592920800000|2020-06-23 14:00:00|3528.15|3528.15|3521.75|3521.75|3529.62|3529.62|3520.42|3520.42|0
1592921100000|2020-06-23 14:05:00|3522.53|3522.53|3523.82|3523.82|3526.06|3526.06|3516.15|3516.15|0
1592921400000|2020-06-23 14:10:00|3524.22|3524.22|3525.9|3525.9|3527.45|3527.45|3521.4|3521.4|0
1592921700000|2020-06-23 14:15:00|3526.08|3526.08|3521.29|3521.29|3526.97|3526.97|3520.7|3520.7|0
1592922000000|2020-06-23 14:20:00|3521.04|3521.04|3520.17|3520.17|3521.86|3521.86|3515.6|3515.6|0
1592922300000|2020-06-23 14:25:00|3520.91|3520.91|3520.6|3520.6|3522.14|3522.14|3518.96|3518.96|0
1592922600000|2020-06-23 14:30:00|3520.69|3520.69|3514.53|3514.53|3521.69|3521.69|3514.53|3514.53|0
1592922900000|2020-06-23 14:35:00|3514.71|3514.71|3514.68|3514.68|3518.04|3518.04|3511.15|3511.15|0
1592923200000|2020-06-23 14:40:00|3514.56|3514.56|3510.54|3510.54|3515.73|3515.73|3509.99|3509.99|0
1592923500000|2020-06-23 14:45:00|3509.81|3509.81|3506.94|3506.94|3509.81|3509.81|3504.48|3504.48|0
1592923800000|2020-06-23 14:50:00|3507.13|3507.13|3511.42|3511.42|3512.42|3512.42|3506.08|3506.08|0
1592924100000|2020-06-23 14:55:00|3511.03|3511.03|3513.84|3513.84|3515.74|3515.74|3509.47|3509.47|0
1592924400000|2020-06-23 15:00:00|3514.03|3514.03|3510.32|3510.32|3514.32|3514.32|3507.67|3507.67|0
1592924700000|2020-06-23 15:05:00|3509.59|3509.59|3512.72|3512.72|3515.15|3515.15|3508.86|3508.86|0
1592925000000|2020-06-23 15:10:00|3512.24|3512.24|3504.39|3504.39|3512.44|3512.44|3504.39|3504.39|0
1592925300000|2020-06-23 15:15:00|3504.33|3504.33|3503.9|3503.9|3509.2|3509.2|3502.95|3502.95|0
1592925600000|2020-06-23 15:20:00|3503.8|3503.8|3512.63|3512.63|3512.63|3512.63|3503.6|3503.6|0
1592925900000|2020-06-23 15:25:00|3512.75|3512.75|3516.73|3516.73|3517.57|3517.57|3511.15|3511.15|0
1592982900000|2020-06-24 07:15:00|3493.66|3493.66|3491.52|3491.52|3498.32|3498.32|3487.18|3487.18|0
1592983200000|2020-06-24 07:20:00|3491.43|3491.43|3494.43|3494.43|3496.79|3496.79|3491.34|3491.34|0
1592983500000|2020-06-24 07:25:00|3493.84|3493.84|3490.63|3490.63|3494.98|3494.98|3488.65|3488.65|0
1592983800000|2020-06-24 07:30:00|3491.37|3491.37|3500.63|3500.63|3500.63|3500.63|3491.19|3491.19|0
1592984100000|2020-06-24 07:35:00|3500.89|3500.89|3483.23|3483.23|3505.99|3505.99|3482.29|3482.29|0
1592984400000|2020-06-24 07:40:00|3482.05|3482.05|3473.05|3473.05|3483.7|3483.7|3471.87|3471.87|0
1592984700000|2020-06-24 07:45:00|3473.23|3473.23|3464.65|3464.65|3473.23|3473.23|3463.92|3463.92|0
1592985000000|2020-06-24 07:50:00|3463.28|3463.28|3461.11|3461.11|3463.28|3463.28|3455.34|3455.34|0
1592985300000|2020-06-24 07:55:00|3461.2|3461.2|3455.04|3455.04|3462.21|3462.21|3454.51|3454.51|0
1592985600000|2020-06-24 08:00:00|3455.29|3455.29|3448.29|3448.29|3456.88|3456.88|3446.83|3446.83|0
1592985900000|2020-06-24 08:05:00|3447.03|3447.03|3433.48|3433.48|3447.03|3447.03|3433.11|3433.11|0
1592986200000|2020-06-24 08:10:00|3433.84|3433.84|3433.64|3433.64|3436.71|3436.71|3429.53|3429.53|0
1592986500000|2020-06-24 08:15:00|3433.84|3433.84|3426.18|3426.18|3433.84|3433.84|3426.18|3426.18|0
1592986800000|2020-06-24 08:20:00|3425.45|3425.45|3420.29|3420.29|3425.45|3425.45|3416|3416|0
1592987100000|2020-06-24 08:25:00|3421.39|3421.39|3422.09|3422.09|3424.59|3424.59|3418.74|3418.74|0
1592987400000|2020-06-24 08:30:00|3421.72|3421.72|3416.64|3416.64|3422.09|3422.09|3413.81|3413.81|0
1592987700000|2020-06-24 08:35:00|3416.28|3416.28|3419.41|3419.41|3419.41|3419.41|3415.27|3415.27|0
1592988000000|2020-06-24 08:40:00|3418.68|3418.68|3417.08|3417.08|3420.93|3420.93|3415.3|3415.3|0
1592988300000|2020-06-24 08:45:00|3416.35|3416.35|3414|3414|3416.35|3416.35|3411.35|3411.35|0
1592988600000|2020-06-24 08:50:00|3414.74|3414.74|3419.47|3419.47|3420.62|3420.62|3414.43|3414.43|0
1592988900000|2020-06-24 08:55:00|3420.2|3420.2|3417.63|3417.63|3421.12|3421.12|3416.08|3416.08|0
1592989200000|2020-06-24 09:00:00|3417.26|3417.26|3411.59|3411.59|3417.78|3417.78|3409.95|3409.95|0
1592989500000|2020-06-24 09:05:00|3411.53|3411.53|3408.76|3408.76|3412.64|3412.64|3408.12|3408.12|0
1592989800000|2020-06-24 09:10:00|3409.13|3409.13|3393.94|3393.94|3409.13|3409.13|3390.87|3390.87|0
1592990100000|2020-06-24 09:15:00|3393.76|3393.76|3386.02|3386.02|3393.76|3393.76|3386.02|3386.02|0
1592990400000|2020-06-24 09:20:00|3385.29|3385.29|3381.71|3381.71|3386.2|3386.2|3380.33|3380.33|0
1592990700000|2020-06-24 09:25:00|3382.07|3382.07|3384.42|3384.42|3386.84|3386.84|3381.9|3381.9|0
1592991000000|2020-06-24 09:30:00|3384.99|3384.99|3384.14|3384.14|3385.36|3385.36|3381.22|3381.22|0
1592991300000|2020-06-24 09:35:00|3384.32|3384.32|3379.64|3379.64|3384.87|3384.87|3378.81|3378.81|0
1592991600000|2020-06-24 09:40:00|3379.9|3379.9|3375.88|3375.88|3380.19|3380.19|3374.86|3374.86|0
1592991900000|2020-06-24 09:45:00|3375.7|3375.7|3375.82|3375.82|3379.39|3379.39|3374.32|3374.32|0
1592992200000|2020-06-24 09:50:00|3376.18|3376.18|3374.23|3374.23|3380.03|3380.03|3373.81|3373.81|0
1592992500000|2020-06-24 09:55:00|3374.03|3374.03|3373.31|3373.31|3376.84|3376.84|3373.3|3373.3|0
1592992800000|2020-06-24 10:00:00|3373.11|3373.11|3373.88|3373.88|3377.07|3377.07|3372.92|3372.92|0
1592993100000|2020-06-24 10:05:00|3374.32|3374.32|3382.87|3382.87|3383.06|3383.06|3374.14|3374.14|0
1592993400000|2020-06-24 10:10:00|3382.67|3382.67|3384.91|3384.91|3386.31|3386.31|3382.67|3382.67|0
1592993700000|2020-06-24 10:15:00|3385.67|3385.67|3388.72|3388.72|3389.09|3389.09|3384.88|3384.88|0
1592994000000|2020-06-24 10:20:00|3388.33|3388.33|3388.59|3388.59|3392.47|3392.47|3388.33|3388.33|0
1592994300000|2020-06-24 10:25:00|3388.22|3388.22|3390.44|3390.44|3392.83|3392.83|3387.07|3387.07|0
1592994600000|2020-06-24 10:30:00|3390.53|3390.53|3391.25|3391.25|3394.87|3394.87|3389.4|3389.4|0
1592994900000|2020-06-24 10:35:00|3390.89|3390.89|3392.89|3392.89|3394.77|3394.77|3390.89|3390.89|0
1592995200000|2020-06-24 10:40:00|3392.15|3392.15|3388.46|3388.46|3392.15|3392.15|3387.73|3387.73|0
1592995500000|2020-06-24 10:45:00|3389.25|3389.25|3392.71|3392.71|3394.63|3394.63|3389.25|3389.25|0
1592995800000|2020-06-24 10:50:00|3392.31|3392.31|3393.28|3393.28|3395.37|3395.37|3391.16|3391.16|0
1592996100000|2020-06-24 10:55:00|3393.65|3393.65|3396.07|3396.07|3396.17|3396.17|3391.4|3391.4|0
1592996400000|2020-06-24 11:00:00|3395.47|3395.47|3398.95|3398.95|3400.06|3400.06|3395.47|3395.47|0
1592996700000|2020-06-24 11:05:00|3399.15|3399.15|3405.02|3405.02|3405.02|3405.02|3399.15|3399.15|0
1592997000000|2020-06-24 11:10:00|3405.75|3405.75|3408.67|3408.67|3411.25|3411.25|3405.75|3405.75|0
1592997300000|2020-06-24 11:15:00|3407.74|3407.74|3412.42|3412.42|3412.6|3412.6|3407.62|3407.62|0
1592997600000|2020-06-24 11:20:00|3413.52|3413.52|3421.31|3421.31|3421.31|3421.31|3413.03|3413.03|0
1592997900000|2020-06-24 11:25:00|3420.92|3420.92|3420.66|3420.66|3421.27|3421.27|3418.4|3418.4|0
1592998200000|2020-06-24 11:30:00|3420.86|3420.86|3416.47|3416.47|3420.86|3420.86|3416.47|3416.47|0
1592998500000|2020-06-24 11:35:00|3416.27|3416.27|3414.52|3414.52|3417.01|3417.01|3413.9|3413.9|0
1592998800000|2020-06-24 11:40:00|3414.15|3414.15|3415.68|3415.68|3416.06|3416.06|3414|3414|0
1592999100000|2020-06-24 11:45:00|3415.88|3415.88|3409.67|3409.67|3415.88|3415.88|3409.6|3409.6|0
1592999400000|2020-06-24 11:50:00|3410.04|3410.04|3407.01|3407.01|3410.91|3410.91|3407.01|3407.01|0
1592999700000|2020-06-24 11:55:00|3406.69|3406.69|3404.54|3404.54|3406.81|3406.81|3404.4|3404.4|0
1593000000000|2020-06-24 12:00:00|3405.12|3405.12|3403.6|3403.6|3405.83|3405.83|3402.53|3402.53|0
1593000300000|2020-06-24 12:05:00|3403.24|3403.24|3401.49|3401.49|3403.24|3403.24|3399.77|3399.77|0
1593000600000|2020-06-24 12:10:00|3401.88|3401.88|3406.06|3406.06|3406.06|3406.06|3401.51|3401.51|0
1593000900000|2020-06-24 12:15:00|3405.69|3405.69|3407.67|3407.67|3408.58|3408.58|3404.96|3404.96|0
1593001200000|2020-06-24 12:20:00|3407.41|3407.41|3405.2|3405.2|3408.14|3408.14|3405.2|3405.2|0
1593001500000|2020-06-24 12:25:00|3404.92|3404.92|3409.51|3409.51|3410.29|3410.29|3403.75|3403.75|0
1593001800000|2020-06-24 12:30:00|3409.15|3409.15|3405.1|3405.1|3409.35|3409.35|3405.1|3405.1|0
1593002100000|2020-06-24 12:35:00|3405.01|3405.01|3400.52|3400.52|3405.21|3405.21|3400.38|3400.38|0
1593002400000|2020-06-24 12:40:00|3400.43|3400.43|3402.15|3402.15|3402.15|3402.15|3398.99|3398.99|0
1593002700000|2020-06-24 12:45:00|3402.88|3402.88|3406.17|3406.17|3406.61|3406.61|3402.58|3402.58|0
1593003000000|2020-06-24 12:50:00|3405.99|3405.99|3406.08|3406.08|3409|3409|3405.6|3405.6|0
1593003300000|2020-06-24 12:55:00|3406.28|3406.28|3406.69|3406.69|3407.37|3407.37|3405.68|3405.68|0
1593003600000|2020-06-24 13:00:00|3406.67|3406.67|3405.61|3405.61|3409.54|3409.54|3405.05|3405.05|0
1593003900000|2020-06-24 13:05:00|3405.81|3405.81|3405.54|3405.54|3406.27|3406.27|3404.15|3404.15|0
1593004200000|2020-06-24 13:10:00|3405.27|3405.27|3401.63|3401.63|3405.45|3405.45|3401.25|3401.25|0
1593004500000|2020-06-24 13:15:00|3402.36|3402.36|3392.9|3392.9|3402.36|3402.36|3391.94|3391.94|0
1593004800000|2020-06-24 13:20:00|3392.95|3392.95|3395.57|3395.57|3396.35|3396.35|3392.81|3392.81|0
1593005100000|2020-06-24 13:25:00|3395.96|3395.96|3396.66|3396.66|3398.1|3398.1|3395.62|3395.62|0
1593005400000|2020-06-24 13:30:00|3396.4|3396.4|3391.93|3391.93|3396.4|3396.4|3389.57|3389.57|0
1593005700000|2020-06-24 13:35:00|3391.58|3391.58|3388.97|3388.97|3392.03|3392.03|3388.58|3388.58|0
1593006000000|2020-06-24 13:40:00|3388.6|3388.6|3385.78|3385.78|3389.92|3389.92|3385.78|3385.78|0
1593006300000|2020-06-24 13:45:00|3385.58|3385.58|3383.24|3383.24|3386.32|3386.32|3383.24|3383.24|0
1593006600000|2020-06-24 13:50:00|3383.43|3383.43|3379.62|3379.62|3384.26|3384.26|3378.31|3378.31|0
1593006900000|2020-06-24 13:55:00|3379.85|3379.85|3374.94|3374.94|3381.85|3381.85|3374.68|3374.68|0
1593007200000|2020-06-24 14:00:00|3374.85|3374.85|3373.85|3373.85|3376.08|3376.08|3373.18|3373.18|0
1593007500000|2020-06-24 14:05:00|3374.25|3374.25|3372.43|3372.43|3377.07|3377.07|3372.25|3372.25|0
1593007800000|2020-06-24 14:10:00|3372.23|3372.23|3377.4|3377.4|3378.19|3378.19|3371.42|3371.42|0
1593008100000|2020-06-24 14:15:00|3377.59|3377.59|3365.07|3365.07|3377.95|3377.95|3363.79|3363.79|0
1593008400000|2020-06-24 14:20:00|3364.69|3364.69|3366.75|3366.75|3368.61|3368.61|3364.52|3364.52|0
1593008700000|2020-06-24 14:25:00|3366.55|3366.55|3364.6|3364.6|3367.25|3367.25|3362.67|3362.67|0
1593009000000|2020-06-24 14:30:00|3364.23|3364.23|3362.54|3362.54|3366.39|3366.39|3360.08|3360.08|0
1593009300000|2020-06-24 14:35:00|3362.45|3362.45|3353.62|3353.62|3363.56|3363.56|3353.62|3353.62|0
1593009600000|2020-06-24 14:40:00|3354.1|3354.1|3360.82|3360.82|3360.82|3360.82|3353.19|3353.19|0
1593009900000|2020-06-24 14:45:00|3361.18|3361.18|3352.27|3352.27|3361.77|3361.77|3351.79|3351.79|0
1593010200000|2020-06-24 14:50:00|3352.36|3352.36|3351.92|3351.92|3359.82|3359.82|3351.78|3351.78|0
1593010500000|2020-06-24 14:55:00|3352.51|3352.51|3355.35|3355.35|3358.75|3358.75|3352.51|3352.51|0
1593010800000|2020-06-24 15:00:00|3355.15|3355.15|3355.33|3355.33|3359.02|3359.02|3354.71|3354.71|0
1593011100000|2020-06-24 15:05:00|3355.7|3355.7|3344.17|3344.17|3355.7|3355.7|3343.63|3343.63|0
1593011400000|2020-06-24 15:10:00|3344.53|3344.53|3340.87|3340.87|3345.53|3345.53|3340.59|3340.59|0
1593011700000|2020-06-24 15:15:00|3340.7|3340.7|3336.43|3336.43|3340.91|3340.91|3333.66|3333.66|0
1593012000000|2020-06-24 15:20:00|3335.95|3335.95|3338.18|3338.18|3343.27|3343.27|3335.41|3335.41|0
1593012300000|2020-06-24 15:25:00|3338.02|3338.02|3334.85|3334.85|3339.9|3339.9|3334.64|3334.64|0
1593069300000|2020-06-25 07:15:00|3295.42|3295.42|3277.17|3277.17|3298.54|3298.54|3275.87|3275.87|0
1593069600000|2020-06-25 07:20:00|3277.9|3277.9|3269.17|3269.17|3277.96|3277.96|3261.6|3261.6|0
1593069900000|2020-06-25 07:25:00|3268.07|3268.07|3282.73|3282.73|3283.35|3283.35|3264.7|3264.7|0
1593070200000|2020-06-25 07:30:00|3283|3283|3273.63|3273.63|3286.84|3286.84|3273.63|3273.63|0
1593070500000|2020-06-25 07:35:00|3274.36|3274.36|3267.01|3267.01|3279.7|3279.7|3263.23|3263.23|0
1593070800000|2020-06-25 07:40:00|3266.61|3266.61|3265.98|3265.98|3274.78|3274.78|3265.24|3265.24|0
1593071100000|2020-06-25 07:45:00|3266.96|3266.96|3271.11|3271.11|3276.12|3276.12|3266.96|3266.96|0
1593071400000|2020-06-25 07:50:00|3270.48|3270.48|3269.38|3269.38|3271.62|3271.62|3266.25|3266.25|0
1593071700000|2020-06-25 07:55:00|3269.57|3269.57|3274.59|3274.59|3275.76|3275.76|3265.16|3265.16|0
1593072000000|2020-06-25 08:00:00|3276.05|3276.05|3276.62|3276.62|3277.68|3277.68|3270.99|3270.99|0
1593072300000|2020-06-25 08:05:00|3276.99|3276.99|3282.85|3282.85|3286.15|3286.15|3273.71|3273.71|0
1593072600000|2020-06-25 08:10:00|3283.22|3283.22|3293.03|3293.03|3294.42|3294.42|3282.03|3282.03|0
1593072900000|2020-06-25 08:15:00|3293.4|3293.4|3304.11|3304.11|3307.14|3307.14|3291.99|3291.99|0
1593073200000|2020-06-25 08:20:00|3304.87|3304.87|3318.61|3318.61|3319.34|3319.34|3304.4|3304.4|0
1593073500000|2020-06-25 08:25:00|3318.25|3318.25|3307.8|3307.8|3318.43|3318.43|3306.26|3306.26|0
1593073800000|2020-06-25 08:30:00|3308.36|3308.36|3296.03|3296.03|3312.49|3312.49|3295.64|3295.64|0
1593074100000|2020-06-25 08:35:00|3295.05|3295.05|3285.82|3285.82|3295.91|3295.91|3282.07|3282.07|0
1593074400000|2020-06-25 08:40:00|3285.51|3285.51|3295.21|3295.21|3298.61|3298.61|3283.93|3283.93|0
1593074700000|2020-06-25 08:45:00|3293.83|3293.83|3294.65|3294.65|3296.38|3296.38|3293.07|3293.07|0
1593075000000|2020-06-25 08:50:00|3294.82|3294.82|3296.59|3296.59|3298.08|3298.08|3293.48|3293.48|0
1593075300000|2020-06-25 08:55:00|3296.95|3296.95|3304.93|3304.93|3304.93|3304.93|3294.82|3294.82|0
1593075600000|2020-06-25 09:00:00|3305.13|3305.13|3309.89|3309.89|3309.89|3309.89|3296.83|3296.83|0
1593075900000|2020-06-25 09:05:00|3311.07|3311.07|3303.94|3303.94|3311.81|3311.81|3303.69|3303.69|0
1593076200000|2020-06-25 09:10:00|3304.21|3304.21|3305.63|3305.63|3307.87|3307.87|3304.21|3304.21|0
1593076500000|2020-06-25 09:15:00|3305.69|3305.69|3302.23|3302.23|3305.82|3305.82|3301.23|3301.23|0
1593076800000|2020-06-25 09:20:00|3302.43|3302.43|3307.36|3307.36|3307.9|3307.9|3299.23|3299.23|0
1593077100000|2020-06-25 09:25:00|3307.95|3307.95|3316.51|3316.51|3316.51|3316.51|3307.95|3307.95|0
1593077400000|2020-06-25 09:30:00|3317.24|3317.24|3317.07|3317.07|3321.17|3321.17|3315.69|3315.69|0
1593077700000|2020-06-25 09:35:00|3317.81|3317.81|3317.08|3317.08|3321.54|3321.54|3314.17|3314.17|0
1593078000000|2020-06-25 09:40:00|3317.28|3317.28|3295.59|3295.59|3317.28|3317.28|3295.33|3295.33|0
1593078300000|2020-06-25 09:45:00|3295.4|3295.4|3304.44|3304.44|3305.27|3305.27|3294.65|3294.65|0
1593078600000|2020-06-25 09:50:00|3304.83|3304.83|3302.63|3302.63|3306.95|3306.95|3300.1|3300.1|0
1593078900000|2020-06-25 09:55:00|3303.61|3303.61|3297.97|3297.97|3304.38|3304.38|3297.97|3297.97|0
1593079200000|2020-06-25 10:00:00|3297.88|3297.88|3299.41|3299.41|3300.94|3300.94|3295.82|3295.82|0
1593079500000|2020-06-25 10:05:00|3298.31|3298.31|3292|3292|3298.31|3298.31|3288.63|3288.63|0
1593079800000|2020-06-25 10:10:00|3291.47|3291.47|3292.46|3292.46|3293.38|3293.38|3288.16|3288.16|0
1593080100000|2020-06-25 10:15:00|3292.28|3292.28|3287.85|3287.85|3297.08|3297.08|3287.85|3287.85|0
1593080400000|2020-06-25 10:20:00|3288.03|3288.03|3287.05|3287.05|3290.25|3290.25|3284.59|3284.59|0
1593080700000|2020-06-25 10:25:00|3286.46|3286.46|3292.65|3292.65|3292.92|3292.92|3286.46|3286.46|0
1593081000000|2020-06-25 10:30:00|3291.87|3291.87|3290.97|3290.97|3293.45|3293.45|3287.42|3287.42|0
1593081300000|2020-06-25 10:35:00|3291.37|3291.37|3290.97|3290.97|3292.65|3292.65|3287.5|3287.5|0
1593081600000|2020-06-25 10:40:00|3291.16|3291.16|3289.25|3289.25|3291.16|3291.16|3287.09|3287.09|0
1593081900000|2020-06-25 10:45:00|3289.43|3289.43|3289.2|3289.2|3290.94|3290.94|3288.21|3288.21|0
1593082200000|2020-06-25 10:50:00|3290.3|3290.3|3299.75|3299.75|3299.75|3299.75|3289.7|3289.7|0
1593082500000|2020-06-25 10:55:00|3299.36|3299.36|3299.19|3299.19|3300.85|3300.85|3297.6|3297.6|0
1593082800000|2020-06-25 11:00:00|3299.83|3299.83|3294.08|3294.08|3301.86|3301.86|3292.62|3292.62|0
1593083100000|2020-06-25 11:05:00|3294.47|3294.47|3292.25|3292.25|3296.07|3296.07|3290.68|3290.68|0
1593083400000|2020-06-25 11:10:00|3292.99|3292.99|3290.74|3290.74|3293.35|3293.35|3289.45|3289.45|0
1593083700000|2020-06-25 11:15:00|3291.1|3291.1|3287.1|3287.1|3291.1|3291.1|3287.03|3287.03|0
1593084000000|2020-06-25 11:20:00|3287.49|3287.49|3288.99|3288.99|3290.05|3290.05|3286.06|3286.06|0
1593084300000|2020-06-25 11:25:00|3288.86|3288.86|3286.96|3286.96|3289.79|3289.79|3286.6|3286.6|0
1593084600000|2020-06-25 11:30:00|3287.16|3287.16|3287.18|3287.18|3287.18|3287.18|3283.13|3283.13|0
1593084900000|2020-06-25 11:35:00|3286.45|3286.45|3286.84|3286.84|3289.74|3289.74|3285.74|3285.74|0
1593085200000|2020-06-25 11:40:00|3286.47|3286.47|3279.94|3279.94|3287.09|3287.09|3278.28|3278.28|0
1593085500000|2020-06-25 11:45:00|3278.96|3278.96|3277.3|3277.3|3278.97|3278.97|3273.98|3273.98|0
1593085800000|2020-06-25 11:50:00|3277.41|3277.41|3277.53|3277.53|3279.2|3279.2|3277.02|3277.02|0
1593086100000|2020-06-25 11:55:00|3276.98|3276.98|3271.41|3271.41|3277.24|3277.24|3271.09|3271.09|0
1593086400000|2020-06-25 12:00:00|3271.8|3271.8|3273.17|3273.17|3274.98|3274.98|3271.44|3271.44|0
1593086700000|2020-06-25 12:05:00|3272.43|3272.43|3278.9|3278.9|3280.85|3280.85|3271.23|3271.23|0
1593087000000|2020-06-25 12:10:00|3278.74|3278.74|3284.43|3284.43|3284.43|3284.43|3277.84|3277.84|0
1593087300000|2020-06-25 12:15:00|3283.7|3283.7|3274.83|3274.83|3283.7|3283.7|3274.72|3274.72|0
1593087600000|2020-06-25 12:20:00|3275.02|3275.02|3278.34|3278.34|3281.01|3281.01|3274.66|3274.66|0
1593087900000|2020-06-25 12:25:00|3278.07|3278.07|3275.78|3275.78|3279.92|3279.92|3275.78|3275.78|0
1593088200000|2020-06-25 12:30:00|3275.42|3275.42|3274.57|3274.57|3275.75|3275.75|3270.94|3270.94|0
1593088500000|2020-06-25 12:35:00|3274.97|3274.97|3280.08|3280.08|3284.32|3284.32|3274.97|3274.97|0
1593088800000|2020-06-25 12:40:00|3279.81|3279.81|3275.04|3275.04|3279.81|3279.81|3275.04|3275.04|0
1593089100000|2020-06-25 12:45:00|3274.86|3274.86|3277.67|3277.67|3277.8|3277.8|3273.32|3273.32|0
1593089400000|2020-06-25 12:50:00|3277.47|3277.47|3272.92|3272.92|3277.47|3277.47|3271.35|3271.35|0
1593089700000|2020-06-25 12:55:00|3273.1|3273.1|3269.07|3269.07|3275.15|3275.15|3268.75|3268.75|0
1593090000000|2020-06-25 13:00:00|3269.8|3269.8|3273.99|3273.99|3274.1|3274.1|3268.71|3268.71|0
1593090300000|2020-06-25 13:05:00|3273.76|3273.76|3280.52|3280.52|3280.71|3280.71|3273.32|3273.32|0
1593090600000|2020-06-25 13:10:00|3280.88|3280.88|3296.37|3296.37|3297.35|3297.35|3280.49|3280.49|0
1593090900000|2020-06-25 13:15:00|3296.01|3296.01|3304.47|3304.47|3304.47|3304.47|3296.01|3296.01|0
1593091200000|2020-06-25 13:20:00|3304.86|3304.86|3307.86|3307.86|3307.86|3307.86|3301.36|3301.36|0
1593091500000|2020-06-25 13:25:00|3308.25|3308.25|3304.95|3304.95|3309.1|3309.1|3304.48|3304.48|0
1593091800000|2020-06-25 13:30:00|3307.15|3307.15|3303.86|3303.86|3309.52|3309.52|3298.94|3298.94|0
1593092100000|2020-06-25 13:35:00|3304.06|3304.06|3312.24|3312.24|3312.81|3312.81|3302.78|3302.78|0
1593092400000|2020-06-25 13:40:00|3311.88|3311.88|3302.62|3302.62|3312.24|3312.24|3298.34|3298.34|0
1593092700000|2020-06-25 13:45:00|3303.4|3303.4|3300.38|3300.38|3304.94|3304.94|3298.19|3298.19|0
1593093000000|2020-06-25 13:50:00|3300.18|3300.18|3309.48|3309.48|3311.11|3311.11|3299.85|3299.85|0
1593093300000|2020-06-25 13:55:00|3309.22|3309.22|3313.11|3313.11|3313.11|3313.11|3307.08|3307.08|0
1593093600000|2020-06-25 14:00:00|3312.75|3312.75|3318.36|3318.36|3320.92|3320.92|3310.53|3310.53|0
1593093900000|2020-06-25 14:05:00|3318.18|3318.18|3317.52|3317.52|3322.23|3322.23|3315.72|3315.72|0
1593094200000|2020-06-25 14:10:00|3318.25|3318.25|3331.51|3331.51|3331.51|3331.51|3318.25|3318.25|0
1593094500000|2020-06-25 14:15:00|3331.12|3331.12|3326.1|3326.1|3332.32|3332.32|3325.83|3325.83|0
1593094800000|2020-06-25 14:20:00|3326.19|3326.19|3332|3332|3333.21|3333.21|3326.19|3326.19|0
1593095100000|2020-06-25 14:25:00|3332.37|3332.37|3331.87|3331.87|3334.76|3334.76|3328.61|3328.61|0
1593095400000|2020-06-25 14:30:00|3331.96|3331.96|3322.35|3322.35|3335.15|3335.15|3322.32|3322.32|0
1593095700000|2020-06-25 14:35:00|3322.44|3322.44|3320.33|3320.33|3326.52|3326.52|3319.48|3319.48|0
1593096000000|2020-06-25 14:40:00|3320.7|3320.7|3316.06|3316.06|3320.87|3320.87|3315.14|3315.14|0
1593096300000|2020-06-25 14:45:00|3315.87|3315.87|3316.38|3316.38|3321.33|3321.33|3315.45|3315.45|0
1593096600000|2020-06-25 14:50:00|3316.12|3316.12|3314.12|3314.12|3317.83|3317.83|3313.33|3313.33|0
1593096900000|2020-06-25 14:55:00|3314.21|3314.21|3318.36|3318.36|3318.6|3318.6|3313.76|3313.76|0
1593097200000|2020-06-25 15:00:00|3318|3318|3322.13|3322.13|3322.13|3322.13|3316.32|3316.32|0
1593097500000|2020-06-25 15:05:00|3321.86|3321.86|3317.15|3317.15|3322.41|3322.41|3315.98|3315.98|0
1593097800000|2020-06-25 15:10:00|3317.26|3317.26|3317.42|3317.42|3320.11|3320.11|3314.74|3314.74|0
1593098100000|2020-06-25 15:15:00|3317.03|3317.03|3319.63|3319.63|3320.56|3320.56|3316.37|3316.37|0
1593098400000|2020-06-25 15:20:00|3319.43|3319.43|3320.42|3320.42|3321.74|3321.74|3316.14|3316.14|0
1593098700000|2020-06-25 15:25:00|3320.81|3320.81|3324.33|3324.33|3324.33|3324.33|3319.72|3319.72|0
1593155700000|2020-06-26 07:15:00|3346.62|3346.62|3352.38|3352.38|3353.56|3353.56|3341.71|3341.71|0
1593156000000|2020-06-26 07:20:00|3356.78|3356.78|3351.94|3351.94|3357.51|3357.51|3348.33|3348.33|0
1593156300000|2020-06-26 07:25:00|3352.33|3352.33|3366.87|3366.87|3366.87|3366.87|3351.94|3351.94|0
1593156600000|2020-06-26 07:30:00|3367.26|3367.26|3374.95|3374.95|3375.19|3375.19|3367.26|3367.26|0
1593156900000|2020-06-26 07:35:00|3375.13|3375.13|3375.76|3375.76|3376.78|3376.78|3370.81|3370.81|0
1593157200000|2020-06-26 07:40:00|3377.87|3377.87|3382.26|3382.26|3382.26|3382.26|3372.36|3372.36|0
1593157500000|2020-06-26 07:45:00|3382.51|3382.51|3386.36|3386.36|3388.27|3388.27|3381.72|3381.72|0
1593157800000|2020-06-26 07:50:00|3386.68|3386.68|3383.97|3383.97|3389.16|3389.16|3383.97|3383.97|0
1593158100000|2020-06-26 07:55:00|3383.7|3383.7|3391.65|3391.65|3391.99|3391.99|3383.33|3383.33|0
1593158400000|2020-06-26 08:00:00|3391.45|3391.45|3372.96|3372.96|3392.83|3392.83|3371.29|3371.29|0
1593158700000|2020-06-26 08:05:00|3373.31|3373.31|3363.06|3363.06|3375.36|3375.36|3362.87|3362.87|0
1593159000000|2020-06-26 08:10:00|3363.42|3363.42|3368.54|3368.54|3369.82|3369.82|3361.97|3361.97|0
1593159300000|2020-06-26 08:15:00|3368.45|3368.45|3364.92|3364.92|3368.45|3368.45|3363.55|3363.55|0
1593159600000|2020-06-26 08:20:00|3365.01|3365.01|3361.88|3361.88|3366.06|3366.06|3359.91|3359.91|0
1593159900000|2020-06-26 08:25:00|3362.98|3362.98|3369.29|3369.29|3369.87|3369.87|3360.39|3360.39|0
1593160200000|2020-06-26 08:30:00|3368.7|3368.7|3374.51|3374.51|3374.67|3374.67|3368.43|3368.43|0
1593160500000|2020-06-26 08:35:00|3372.68|3372.68|3377.64|3377.64|3378.39|3378.39|3372.22|3372.22|0
1593160800000|2020-06-26 08:40:00|3378|3378|3380.02|3380.02|3381.29|3381.29|3375.91|3375.91|0
1593161100000|2020-06-26 08:45:00|3380.41|3380.41|3382.13|3382.13|3384.89|3384.89|3379.62|3379.62|0
1593161400000|2020-06-26 08:50:00|3380.78|3380.78|3383.71|3383.71|3384.45|3384.45|3379.21|3379.21|0
1593161700000|2020-06-26 08:55:00|3383.13|3383.13|3393.66|3393.66|3393.66|3393.66|3382.6|3382.6|0
1593162000000|2020-06-26 09:00:00|3394.25|3394.25|3392.36|3392.36|3398.59|3398.59|3391.43|3391.43|0
1593162300000|2020-06-26 09:05:00|3391.77|3391.77|3391.13|3391.13|3391.77|3391.77|3388.91|3388.91|0
1593162600000|2020-06-26 09:10:00|3391.33|3391.33|3392.87|3392.87|3397.39|3397.39|3390.93|3390.93|0
1593162900000|2020-06-26 09:15:00|3392.48|3392.48|3391.86|3391.86|3395.18|3395.18|3391.59|3391.59|0
1593163200000|2020-06-26 09:20:00|3391.7|3391.7|3392.17|3392.17|3395.45|3395.45|3390.96|3390.96|0
1593163500000|2020-06-26 09:25:00|3391.43|3391.43|3394.83|3394.83|3395.18|3395.18|3390.98|3390.98|0
1593163800000|2020-06-26 09:30:00|3395.56|3395.56|3399.69|3399.69|3400.79|3400.79|3393.66|3393.66|0
1593164100000|2020-06-26 09:35:00|3399.33|3399.33|3396.57|3396.57|3401.31|3401.31|3396.04|3396.04|0
1593164400000|2020-06-26 09:40:00|3397.3|3397.3|3395.09|3395.09|3397.3|3397.3|3394.29|3394.29|0
1593164700000|2020-06-26 09:45:00|3395.28|3395.28|3389.98|3389.98|3395.28|3395.28|3389.59|3389.59|0
1593165000000|2020-06-26 09:50:00|3390.35|3390.35|3389.93|3389.93|3391.66|3391.66|3388.6|3388.6|0
1593165300000|2020-06-26 09:55:00|3389.54|3389.54|3392.15|3392.15|3392.15|3392.15|3389.07|3389.07|0
1593165600000|2020-06-26 10:00:00|3392.27|3392.27|3393.72|3393.72|3395.61|3395.61|3390.55|3390.55|0
1593165900000|2020-06-26 10:05:00|3393.19|3393.19|3399.18|3399.18|3401.12|3401.12|3393.19|3393.19|0
1593166200000|2020-06-26 10:10:00|3399.29|3399.29|3394.9|3394.9|3399.46|3399.46|3394.9|3394.9|0
1593166500000|2020-06-26 10:15:00|3394.53|3394.53|3392.76|3392.76|3396.17|3396.17|3392.76|3392.76|0
1593166800000|2020-06-26 10:20:00|3393.12|3393.12|3389.04|3389.04|3393.67|3393.67|3387.28|3387.28|0
1593167100000|2020-06-26 10:25:00|3389.4|3389.4|3392.24|3392.24|3392.69|3392.69|3389.04|3389.04|0
1593167400000|2020-06-26 10:30:00|3392.04|3392.04|3394.99|3394.99|3394.99|3394.99|3390.13|3390.13|0
1593167700000|2020-06-26 10:35:00|3395.55|3395.55|3394.7|3394.7|3396.34|3396.34|3394.3|3394.3|0
1593168000000|2020-06-26 10:40:00|3394.33|3394.33|3393.69|3393.69|3396.64|3396.64|3392.65|3392.65|0
1593168300000|2020-06-26 10:45:00|3394.08|3394.08|3393.6|3393.6|3395.77|3395.77|3392.19|3392.19|0
1593168600000|2020-06-26 10:50:00|3394.36|3394.36|3401.91|3401.91|3402.29|3402.29|3394.26|3394.26|0
1593168900000|2020-06-26 10:55:00|3401.52|3401.52|3402.12|3402.12|3402.52|3402.52|3398.71|3398.71|0
1593169200000|2020-06-26 11:00:00|3402.58|3402.58|3402.52|3402.52|3403.75|3403.75|3399.87|3399.87|0
1593169500000|2020-06-26 11:05:00|3403.11|3403.11|3402.21|3402.21|3404.77|3404.77|3400.76|3400.76|0
1593169800000|2020-06-26 11:10:00|3402.8|3402.8|3401.81|3401.81|3402.8|3402.8|3400.85|3400.85|0
1593170100000|2020-06-26 11:15:00|3401.98|3401.98|3398.74|3398.74|3401.98|3401.98|3398.58|3398.58|0
1593170400000|2020-06-26 11:20:00|3399.33|3399.33|3400.45|3400.45|3400.79|3400.79|3398.25|3398.25|0
1593170700000|2020-06-26 11:25:00|3400.84|3400.84|3397.37|3397.37|3402.66|3402.66|3396.83|3396.83|0
1593171000000|2020-06-26 11:30:00|3398.02|3398.02|3398.66|3398.66|3399.59|3399.59|3397.28|3397.28|0
1593171300000|2020-06-26 11:35:00|3398.46|3398.46|3399.68|3399.68|3400.44|3400.44|3398.46|3398.46|0
1593171600000|2020-06-26 11:40:00|3400.27|3400.27|3400.03|3400.03|3401.49|3401.49|3399.53|3399.53|0
1593171900000|2020-06-26 11:45:00|3399.3|3399.3|3395.83|3395.83|3399.69|3399.69|3394.05|3394.05|0
1593172200000|2020-06-26 11:50:00|3395.47|3395.47|3392.73|3392.73|3395.47|3395.47|3392.39|3392.39|0
1593172500000|2020-06-26 11:55:00|3392.36|3392.36|3385.59|3385.59|3392.36|3392.36|3385.4|3385.4|0
1593172800000|2020-06-26 12:00:00|3385.65|3385.65|3383.6|3383.6|3386.1|3386.1|3381.67|3381.67|0
1593173100000|2020-06-26 12:05:00|3383.96|3383.96|3381.87|3381.87|3385.74|3385.74|3378.89|3378.89|0
1593173400000|2020-06-26 12:10:00|3381.36|3381.36|3375.72|3375.72|3381.56|3381.56|3375.48|3375.48|0
1593173700000|2020-06-26 12:15:00|3376.09|3376.09|3378.11|3378.11|3379.09|3379.09|3376.09|3376.09|0
1593174000000|2020-06-26 12:20:00|3378.31|3378.31|3377.63|3377.63|3378.85|3378.85|3375.7|3375.7|0
1593174300000|2020-06-26 12:25:00|3377.72|3377.72|3383.71|3383.71|3383.71|3383.71|3377.72|3377.72|0
1593174600000|2020-06-26 12:30:00|3383.77|3383.77|3386.35|3386.35|3388.82|3388.82|3382.91|3382.91|0
1593174900000|2020-06-26 12:35:00|3385.98|3385.98|3382.6|3382.6|3386.65|3386.65|3382.44|3382.44|0
1593175200000|2020-06-26 12:40:00|3382.34|3382.34|3381.31|3381.31|3382.98|3382.98|3379.99|3379.99|0
1593175500000|2020-06-26 12:45:00|3381.53|3381.53|3379.71|3379.71|3381.89|3381.89|3379|3379|0
1593175800000|2020-06-26 12:50:00|3380.5|3380.5|3378.41|3378.41|3382.06|3382.06|3377.95|3377.95|0
1593176100000|2020-06-26 12:55:00|3377.31|3377.31|3370.84|3370.84|3378.2|3378.2|3368.69|3368.69|0
1593176400000|2020-06-26 13:00:00|3371.2|3371.2|3375.92|3375.92|3375.92|3375.92|3370.21|3370.21|0
1593176700000|2020-06-26 13:05:00|3376.31|3376.31|3371.76|3371.76|3376.44|3376.44|3371.39|3371.39|0
1593177000000|2020-06-26 13:10:00|3372.35|3372.35|3368.82|3368.82|3372.35|3372.35|3368.82|3368.82|0
1593177300000|2020-06-26 13:15:00|3368.23|3368.23|3366.43|3366.43|3368.58|3368.58|3365.36|3365.36|0
1593177600000|2020-06-26 13:20:00|3366.06|3366.06|3362.5|3362.5|3366.06|3366.06|3361.69|3361.69|0
1593177900000|2020-06-26 13:25:00|3362.89|3362.89|3362.24|3362.24|3363.78|3363.78|3359.86|3359.86|0
1593178200000|2020-06-26 13:30:00|3362.04|3362.04|3356.69|3356.69|3364.88|3364.88|3356.69|3356.69|0
1593178500000|2020-06-26 13:35:00|3357.87|3357.87|3358.26|3358.26|3362.05|3362.05|3353.94|3353.94|0
1593178800000|2020-06-26 13:40:00|3358.66|3358.66|3347.78|3347.78|3359.52|3359.52|3347.58|3347.58|0
1593179100000|2020-06-26 13:45:00|3348.37|3348.37|3351.18|3351.18|3351.87|3351.87|3345.9|3345.9|0
1593179400000|2020-06-26 13:50:00|3350.76|3350.76|3352.8|3352.8|3352.8|3352.8|3343.4|3343.4|0
1593179700000|2020-06-26 13:55:00|3353|3353|3347.71|3347.71|3353|3353|3344.99|3344.99|0
1593180000000|2020-06-26 14:00:00|3347.79|3347.79|3333.71|3333.71|3347.79|3347.79|3333.12|3333.12|0
1593180300000|2020-06-26 14:05:00|3333.37|3333.37|3335.82|3335.82|3339.42|3339.42|3332.28|3332.28|0
1593180600000|2020-06-26 14:10:00|3335.45|3335.45|3331.2|3331.2|3337.37|3337.37|3331.01|3331.01|0
1593180900000|2020-06-26 14:15:00|3331.4|3331.4|3327.89|3327.89|3334.27|3334.27|3326.2|3326.2|0
1593181200000|2020-06-26 14:20:00|3328.26|3328.26|3321.49|3321.49|3328.26|3328.26|3317.97|3317.97|0
1593181500000|2020-06-26 14:25:00|3321.85|3321.85|3326.16|3326.16|3329.2|3329.2|3321.12|3321.12|0
1593181800000|2020-06-26 14:30:00|3326.25|3326.25|3318.39|3318.39|3331.06|3331.06|3318.39|3318.39|0
1593182100000|2020-06-26 14:35:00|3318.76|3318.76|3319.11|3319.11|3322.59|3322.59|3317.18|3317.18|0
1593182400000|2020-06-26 14:40:00|3318.52|3318.52|3325.56|3325.56|3325.64|3325.64|3317.79|3317.79|0
1593182700000|2020-06-26 14:45:00|3324.97|3324.97|3324.19|3324.19|3328.37|3328.37|3322.38|3322.38|0
1593183000000|2020-06-26 14:50:00|3323.83|3323.83|3316.72|3316.72|3324.09|3324.09|3316.72|3316.72|0
1593183300000|2020-06-26 14:55:00|3316.33|3316.33|3315.79|3315.79|3319.74|3319.74|3315.03|3315.03|0
1593183600000|2020-06-26 15:00:00|3316.38|3316.38|3317.76|3317.76|3321.96|3321.96|3316.38|3316.38|0
1593183900000|2020-06-26 15:05:00|3317.57|3317.57|3318.43|3318.43|3321.16|3321.16|3315.35|3315.35|0
1593184200000|2020-06-26 15:10:00|3318.07|3318.07|3316.22|3316.22|3320.16|3320.16|3314.51|3314.51|0
1593184500000|2020-06-26 15:15:00|3315.83|3315.83|3315.22|3315.22|3317.75|3317.75|3312.8|3312.8|0
1593184800000|2020-06-26 15:20:00|3314.84|3314.84|3322.59|3322.59|3322.59|3322.59|3314.47|3314.47|0
1593185100000|2020-06-26 15:25:00|3322.15|3322.15|3323.93|3323.93|3324.4|3324.4|3317.43|3317.43|0
1593414900000|2020-06-29 07:15:00|3316|3316|3326.55|3326.55|3333.29|3333.29|3316|3316|0
1593415200000|2020-06-29 07:20:00|3327.53|3327.53|3331.25|3331.25|3335.99|3335.99|3324.16|3324.16|0
1593415500000|2020-06-29 07:25:00|3329.88|3329.88|3320.84|3320.84|3332.72|3332.72|3320.57|3320.57|0
1593415800000|2020-06-29 07:30:00|3320.75|3320.75|3320.48|3320.48|3323.04|3323.04|3318.07|3318.07|0
1593416100000|2020-06-29 07:35:00|3321.21|3321.21|3320.92|3320.92|3323.31|3323.31|3317.91|3317.91|0
1593416400000|2020-06-29 07:40:00|3321.36|3321.36|3309.52|3309.52|3321.36|3321.36|3307.84|3307.84|0
1593416700000|2020-06-29 07:45:00|3310.69|3310.69|3298.68|3298.68|3311.62|3311.62|3296.62|3296.62|0
1593417000000|2020-06-29 07:50:00|3299.07|3299.07|3301.04|3301.04|3301.04|3301.04|3295.04|3295.04|0
1593417300000|2020-06-29 07:55:00|3300.67|3300.67|3304.83|3304.83|3305.7|3305.7|3300.67|3300.67|0
1593417600000|2020-06-29 08:00:00|3304.46|3304.46|3296.43|3296.43|3304.46|3304.46|3296.43|3296.43|0
1593417900000|2020-06-29 08:05:00|3297.61|3297.61|3289.6|3289.6|3298.24|3298.24|3288.93|3288.93|0
1593418200000|2020-06-29 08:10:00|3289.79|3289.79|3277.3|3277.3|3290.77|3290.77|3277.3|3277.3|0
1593418500000|2020-06-29 08:15:00|3276.93|3276.93|3281.54|3281.54|3283.6|3283.6|3276.07|3276.07|0
1593418800000|2020-06-29 08:20:00|3280.95|3280.95|3285.28|3285.28|3285.54|3285.54|3278.83|3278.83|0
1593419100000|2020-06-29 08:25:00|3284.91|3284.91|3286.33|3286.33|3288.66|3288.66|3283.91|3283.91|0
1593419400000|2020-06-29 08:30:00|3286.42|3286.42|3285.21|3285.21|3286.67|3286.67|3282.16|3282.16|0
1593419700000|2020-06-29 08:35:00|3284.03|3284.03|3287.3|3287.3|3289.33|3289.33|3284.03|3284.03|0
1593420000000|2020-06-29 08:40:00|3287.11|3287.11|3288.79|3288.79|3291.36|3291.36|3285.88|3285.88|0
1593420300000|2020-06-29 08:45:00|3289.38|3289.38|3295.94|3295.94|3295.94|3295.94|3289.38|3289.38|0
1593420600000|2020-06-29 08:50:00|3296.14|3296.14|3298.55|3298.55|3300.74|3300.74|3296.14|3296.14|0
1593420900000|2020-06-29 08:55:00|3298.46|3298.46|3304.75|3304.75|3306.84|3306.84|3297.51|3297.51|0
1593421200000|2020-06-29 09:00:00|3304.31|3304.31|3301.01|3301.01|3304.99|3304.99|3299.89|3299.89|0
1593421500000|2020-06-29 09:05:00|3300.93|3300.93|3293.66|3293.66|3302.29|3302.29|3293.66|3293.66|0
1593421800000|2020-06-29 09:10:00|3294.23|3294.23|3299.02|3299.02|3300.08|3300.08|3293.9|3293.9|0
1593422100000|2020-06-29 09:15:00|3299.42|3299.42|3300.08|3300.08|3305.3|3305.3|3298.96|3298.96|0
1593422400000|2020-06-29 09:20:00|3299.88|3299.88|3303.73|3303.73|3303.73|3303.73|3299.88|3299.88|0
1593422700000|2020-06-29 09:25:00|3304.09|3304.09|3297.52|3297.52|3305|3305|3296.84|3296.84|0
1593423000000|2020-06-29 09:30:00|3297.32|3297.32|3299.24|3299.24|3300.27|3300.27|3294.27|3294.27|0
1593423300000|2020-06-29 09:35:00|3299.41|3299.41|3299.63|3299.63|3302.74|3302.74|3298.99|3298.99|0
1593423600000|2020-06-29 09:40:00|3299.89|3299.89|3307.53|3307.53|3311.02|3311.02|3299.89|3299.89|0
1593423900000|2020-06-29 09:45:00|3307.73|3307.73|3303.7|3303.7|3308.57|3308.57|3303.44|3303.44|0
1593424200000|2020-06-29 09:50:00|3303.88|3303.88|3301.05|3301.05|3303.88|3303.88|3300.2|3300.2|0
1593424500000|2020-06-29 09:55:00|3301.44|3301.44|3301.49|3301.49|3304.27|3304.27|3300.02|3300.02|0
1593424800000|2020-06-29 10:00:00|3301.1|3301.1|3292.37|3292.37|3304.3|3304.3|3292.18|3292.18|0
1593425100000|2020-06-29 10:05:00|3292.77|3292.77|3300.44|3300.44|3300.44|3300.44|3292.77|3292.77|0
1593425400000|2020-06-29 10:10:00|3300.53|3300.53|3300.48|3300.48|3301.23|3301.23|3298.88|3298.88|0
1593425700000|2020-06-29 10:15:00|3300.87|3300.87|3298.31|3298.31|3302.78|3302.78|3298.31|3298.31|0
1593426000000|2020-06-29 10:20:00|3298.71|3298.71|3300.67|3300.67|3302.92|3302.92|3297.78|3297.78|0
1593426300000|2020-06-29 10:25:00|3300.99|3300.99|3306.05|3306.05|3307.13|3307.13|3300.83|3300.83|0
1593426600000|2020-06-29 10:30:00|3306.25|3306.25|3306.16|3306.16|3307.88|3307.88|3306.16|3306.16|0
1593426900000|2020-06-29 10:35:00|3306.89|3306.89|3298.76|3298.76|3306.89|3306.89|3298.76|3298.76|0
1593427200000|2020-06-29 10:40:00|3298.17|3298.17|3296|3296|3298.46|3298.46|3293.93|3293.93|0
1593427500000|2020-06-29 10:45:00|3296.17|3296.17|3303.21|3303.21|3303.21|3303.21|3296.17|3296.17|0
1593427800000|2020-06-29 10:50:00|3304.97|3304.97|3304.46|3304.46|3305.35|3305.35|3303.46|3303.46|0
1593428100000|2020-06-29 10:55:00|3304.38|3304.38|3309.85|3309.85|3310.25|3310.25|3304.38|3304.38|0
1593428400000|2020-06-29 11:00:00|3310.56|3310.56|3308.81|3308.81|3312.78|3312.78|3306.56|3306.56|0
1593428700000|2020-06-29 11:05:00|3308.44|3308.44|3315.69|3315.69|3315.69|3315.69|3308.13|3308.13|0
1593429000000|2020-06-29 11:10:00|3315.51|3315.51|3317.24|3317.24|3322.02|3322.02|3315.51|3315.51|0
1593429300000|2020-06-29 11:15:00|3317.33|3317.33|3316.82|3316.82|3319.63|3319.63|3315.53|3315.53|0
1593429600000|2020-06-29 11:20:00|3316.91|3316.91|3320.56|3320.56|3320.56|3320.56|3316.37|3316.37|0
1593429900000|2020-06-29 11:25:00|3320.65|3320.65|3331.86|3331.86|3331.86|3331.86|3320.65|3320.65|0
1593430200000|2020-06-29 11:30:00|3332.05|3332.05|3326.49|3326.49|3332.23|3332.23|3326.42|3326.42|0
1593430500000|2020-06-29 11:35:00|3326.68|3326.68|3323.98|3323.98|3327.01|3327.01|3323.98|3323.98|0
1593430800000|2020-06-29 11:40:00|3324.18|3324.18|3327.46|3327.46|3327.64|3327.64|3323.18|3323.18|0
1593431100000|2020-06-29 11:45:00|3327.65|3327.65|3325.69|3325.69|3328.58|3328.58|3325.49|3325.49|0
1593431400000|2020-06-29 11:50:00|3325.49|3325.49|3335.96|3335.96|3337.49|3337.49|3324.54|3324.54|0
1593431700000|2020-06-29 11:55:00|3335.77|3335.77|3334.41|3334.41|3336.59|3336.59|3333.12|3333.12|0
1593432000000|2020-06-29 12:00:00|3334.6|3334.6|3331.56|3331.56|3336.69|3336.69|3331.56|3331.56|0
1593432300000|2020-06-29 12:05:00|3331.92|3331.92|3334.5|3334.5|3336.97|3336.97|3331.92|3331.92|0
1593432600000|2020-06-29 12:10:00|3334.13|3334.13|3333.37|3333.37|3335.15|3335.15|3331.23|3331.23|0
1593432900000|2020-06-29 12:15:00|3332.78|3332.78|3329.78|3329.78|3332.98|3332.98|3329.42|3329.42|0
1593433200000|2020-06-29 12:20:00|3329|3329|3330.89|3330.89|3330.89|3330.89|3326.91|3326.91|0
1593433500000|2020-06-29 12:25:00|3330.7|3330.7|3328.58|3328.58|3331.29|3331.29|3328.13|3328.13|0
1593433800000|2020-06-29 12:30:00|3328.98|3328.98|3328.8|3328.8|3331|3331|3327.78|3327.78|0
1593434100000|2020-06-29 12:35:00|3329.19|3329.19|3323.74|3323.74|3330.61|3330.61|3323.55|3323.55|0
1593434400000|2020-06-29 12:40:00|3324.11|3324.11|3325.52|3325.52|3325.52|3325.52|3321.91|3321.91|0
1593434700000|2020-06-29 12:45:00|3326.7|3326.7|3328.68|3328.68|3329.68|3329.68|3326.7|3326.7|0
1593435000000|2020-06-29 12:50:00|3328.77|3328.77|3327.15|3327.15|3330.58|3330.58|3327.15|3327.15|0
1593435300000|2020-06-29 12:55:00|3326.56|3326.56|3324.96|3324.96|3326.76|3326.76|3320.08|3320.08|0
1593435600000|2020-06-29 13:00:00|3325.32|3325.32|3320.31|3320.31|3325.65|3325.65|3320.23|3320.23|0
1593435900000|2020-06-29 13:05:00|3320.51|3320.51|3318.62|3318.62|3320.54|3320.54|3318.38|3318.38|0
1593436200000|2020-06-29 13:10:00|3318.23|3318.23|3314.92|3314.92|3319.5|3319.5|3314.75|3314.75|0
1593436500000|2020-06-29 13:15:00|3314.53|3314.53|3317.54|3317.54|3317.54|3317.54|3314.44|3314.44|0
1593436800000|2020-06-29 13:20:00|3317.63|3317.63|3326.31|3326.31|3326.31|3326.31|3317.37|3317.37|0
1593437100000|2020-06-29 13:25:00|3325.94|3325.94|3330.09|3330.09|3330.75|3330.75|3325.94|3325.94|0
1593437400000|2020-06-29 13:30:00|3330.83|3330.83|3320.77|3320.77|3332.57|3332.57|3319.66|3319.66|0
1593437700000|2020-06-29 13:35:00|3320.94|3320.94|3319.94|3319.94|3322.06|3322.06|3319.04|3319.04|0
1593438000000|2020-06-29 13:40:00|3319.67|3319.67|3320.45|3320.45|3322.04|3322.04|3315.02|3315.02|0
1593438300000|2020-06-29 13:45:00|3320.18|3320.18|3315.44|3315.44|3320.6|3320.6|3314.44|3314.44|0
1593438600000|2020-06-29 13:50:00|3315.84|3315.84|3322.87|3322.87|3322.87|3322.87|3312.79|3312.79|0
1593438900000|2020-06-29 13:55:00|3322.78|3322.78|3319.33|3319.33|3325.31|3325.31|3319.33|3319.33|0
1593439200000|2020-06-29 14:00:00|3318.97|3318.97|3326.67|3326.67|3326.99|3326.99|3318.58|3318.58|0
1593439500000|2020-06-29 14:05:00|3326.78|3326.78|3335.5|3335.5|3335.5|3335.5|3326.78|3326.78|0
1593439800000|2020-06-29 14:10:00|3335.86|3335.86|3338.72|3338.72|3339.48|3339.48|3331.92|3331.92|0
1593440100000|2020-06-29 14:15:00|3338.63|3338.63|3342.56|3342.56|3343.23|3343.23|3338.53|3338.53|0
1593440400000|2020-06-29 14:20:00|3342.69|3342.69|3347.16|3347.16|3347.16|3347.16|3342.63|3342.63|0
1593440700000|2020-06-29 14:25:00|3347.33|3347.33|3345.73|3345.73|3349.48|3349.48|3344.58|3344.58|0
1593441000000|2020-06-29 14:30:00|3345.93|3345.93|3351.54|3351.54|3353.19|3353.19|3345.93|3345.93|0
1593441300000|2020-06-29 14:35:00|3351.91|3351.91|3360.09|3360.09|3361.95|3361.95|3351.91|3351.91|0
1593441600000|2020-06-29 14:40:00|3360.82|3360.82|3362.67|3362.67|3364.53|3364.53|3360.43|3360.43|0
1593441900000|2020-06-29 14:45:00|3363.03|3363.03|3364.35|3364.35|3367.69|3367.69|3361.63|3361.63|0
1593442200000|2020-06-29 14:50:00|3364.51|3364.51|3362.22|3362.22|3368.26|3368.26|3362.22|3362.22|0
1593442500000|2020-06-29 14:55:00|3361.86|3361.86|3361.16|3361.16|3364.7|3364.7|3359.89|3359.89|0
1593442800000|2020-06-29 15:00:00|3361.55|3361.55|3362.46|3362.46|3363.31|3363.31|3360.47|3360.47|0
1593443100000|2020-06-29 15:05:00|3362.37|3362.37|3361.3|3361.3|3363.02|3363.02|3359.5|3359.5|0
1593443400000|2020-06-29 15:10:00|3361.53|3361.53|3360.63|3360.63|3362.41|3362.41|3358.39|3358.39|0
1593443700000|2020-06-29 15:15:00|3360.82|3360.82|3361.81|3361.81|3364.74|3364.74|3357.85|3357.85|0
1593444000000|2020-06-29 15:20:00|3361.61|3361.61|3364.96|3364.96|3365.11|3365.11|3359.37|3359.37|0
1593444300000|2020-06-29 15:25:00|3364.59|3364.59|3361.6|3361.6|3366.62|3366.62|3361.6|3361.6|0
1593501300000|2020-06-30 07:15:00|3342.02|3342.02|3355|3355|3360.06|3360.06|3342.02|3342.02|0
1593501600000|2020-06-30 07:20:00|3351.32|3351.32|3348.88|3348.88|3351.32|3351.32|3340.21|3340.21|0
1593501900000|2020-06-30 07:25:00|3349.35|3349.35|3345.65|3345.65|3351.79|3351.79|3339.69|3339.69|0
1593502200000|2020-06-30 07:30:00|3346.44|3346.44|3337.16|3337.16|3347.58|3347.58|3334.92|3334.92|0
1593502500000|2020-06-30 07:35:00|3336.42|3336.42|3342.84|3342.84|3342.84|3342.84|3331.94|3331.94|0
1593502800000|2020-06-30 07:40:00|3343.63|3343.63|3344.19|3344.19|3345.06|3345.06|3340.11|3340.11|0
1593503100000|2020-06-30 07:45:00|3343.21|3343.21|3345.21|3345.21|3346.89|3346.89|3339.16|3339.16|0
1593503400000|2020-06-30 07:50:00|3345.75|3345.75|3348.5|3348.5|3348.5|3348.5|3343.2|3343.2|0
1593503700000|2020-06-30 07:55:00|3348.69|3348.69|3345.84|3345.84|3351.47|3351.47|3343.96|3343.96|0
1593504000000|2020-06-30 08:00:00|3345.25|3345.25|3345.97|3345.97|3348.9|3348.9|3343.98|3343.98|0
1593504300000|2020-06-30 08:05:00|3345.79|3345.79|3335.7|3335.7|3345.79|3345.79|3333.62|3333.62|0
1593504600000|2020-06-30 08:10:00|3335.43|3335.43|3330.17|3330.17|3335.96|3335.96|3328.88|3328.88|0
1593504900000|2020-06-30 08:15:00|3329.44|3329.44|3333.82|3333.82|3334.11|3334.11|3327.29|3327.29|0
1593505200000|2020-06-30 08:20:00|3333.63|3333.63|3328.3|3328.3|3333.63|3333.63|3326.82|3326.82|0
1593505500000|2020-06-30 08:25:00|3328.5|3328.5|3334.94|3334.94|3334.94|3334.94|3328.5|3328.5|0
1593505800000|2020-06-30 08:30:00|3334.77|3334.77|3327.83|3327.83|3334.77|3334.77|3327.83|3327.83|0
1593506100000|2020-06-30 08:35:00|3327.6|3327.6|3326.34|3326.34|3331.91|3331.91|3326.05|3326.05|0
1593506400000|2020-06-30 08:40:00|3327.05|3327.05|3322.45|3322.45|3327.49|3327.49|3321.66|3321.66|0
1593506700000|2020-06-30 08:45:00|3322.08|3322.08|3323.69|3323.69|3323.69|3323.69|3318.42|3318.42|0
1593507000000|2020-06-30 08:50:00|3323.1|3323.1|3322.05|3322.05|3323.1|3323.1|3316.25|3316.25|0
1593507300000|2020-06-30 08:55:00|3322.42|3322.42|3322.71|3322.71|3325.63|3325.63|3322.06|3322.06|0
1593507600000|2020-06-30 09:00:00|3322.34|3322.34|3316.72|3316.72|3323.67|3323.67|3316.72|3316.72|0
1593507900000|2020-06-30 09:05:00|3316.66|3316.66|3319.7|3319.7|3320.04|3320.04|3315.42|3315.42|0
1593508200000|2020-06-30 09:10:00|3319.79|3319.79|3315.49|3315.49|3319.79|3319.79|3314.7|3314.7|0
1593508500000|2020-06-30 09:15:00|3314.76|3314.76|3318.07|3318.07|3320.74|3320.74|3314.76|3314.76|0
1593508800000|2020-06-30 09:20:00|3317.79|3317.79|3320.61|3320.61|3320.61|3320.61|3312.84|3312.84|0
1593509100000|2020-06-30 09:25:00|3320.21|3320.21|3321.52|3321.52|3322.23|3322.23|3319.36|3319.36|0
1593509400000|2020-06-30 09:30:00|3321.7|3321.7|3326.55|3326.55|3326.56|3326.56|3321.7|3321.7|0
1593509700000|2020-06-30 09:35:00|3326.95|3326.95|3326.02|3326.02|3328.56|3328.56|3325.77|3325.77|0
1593510000000|2020-06-30 09:40:00|3325.85|3325.85|3323.7|3323.7|3326.15|3326.15|3323.37|3323.37|0
1593510300000|2020-06-30 09:45:00|3324.07|3324.07|3321.96|3321.96|3324.07|3324.07|3320.82|3320.82|0
1593510600000|2020-06-30 09:50:00|3322.15|3322.15|3324.58|3324.58|3324.58|3324.58|3320.54|3320.54|0
1593510900000|2020-06-30 09:55:00|3324.95|3324.95|3328.66|3328.66|3328.85|3328.85|3323.35|3323.35|0
1593511200000|2020-06-30 10:00:00|3328.27|3328.27|3330.39|3330.39|3330.73|3330.73|3328.27|3328.27|0
1593511500000|2020-06-30 10:05:00|3330.56|3330.56|3331.78|3331.78|3332.91|3332.91|3330.25|3330.25|0
1593511800000|2020-06-30 10:10:00|3332.17|3332.17|3331.77|3331.77|3333.41|3333.41|3330.78|3330.78|0
1593512100000|2020-06-30 10:15:00|3331.86|3331.86|3331.36|3331.36|3332.66|3332.66|3331.03|3331.03|0
1593512400000|2020-06-30 10:20:00|3331.75|3331.75|3327.61|3327.61|3331.75|3331.75|3326.26|3326.26|0
1593512700000|2020-06-30 10:25:00|3327.98|3327.98|3330.32|3330.32|3332.23|3332.23|3327.35|3327.35|0
1593513000000|2020-06-30 10:30:00|3329.48|3329.48|3332.42|3332.42|3332.42|3332.42|3329.48|3329.48|0
1593513300000|2020-06-30 10:35:00|3333.21|3333.21|3331.68|3331.68|3333.6|3333.6|3330.56|3330.56|0
1593513600000|2020-06-30 10:40:00|3331.49|3331.49|3332.01|3332.01|3333.97|3333.97|3331.37|3331.37|0
1593513900000|2020-06-30 10:45:00|3331.95|3331.95|3329.88|3329.88|3332.07|3332.07|3329.3|3329.3|0
1593514200000|2020-06-30 10:50:00|3329.71|3329.71|3328.54|3328.54|3330.02|3330.02|3328.06|3328.06|0
1593514500000|2020-06-30 10:55:00|3329.13|3329.13|3330.89|3330.89|3333.17|3333.17|3327.44|3327.44|0
1593514800000|2020-06-30 11:00:00|3330.42|3330.42|3324.38|3324.38|3330.6|3330.6|3324.02|3324.02|0
1593515100000|2020-06-30 11:05:00|3324.78|3324.78|3324.11|3324.11|3325.63|3325.63|3323.45|3323.45|0
1593515400000|2020-06-30 11:10:00|3323.32|3323.32|3330.47|3330.47|3330.47|3330.47|3323.01|3323.01|0
1593515700000|2020-06-30 11:15:00|3330.66|3330.66|3331.72|3331.72|3331.9|3331.9|3328.63|3328.63|0
1593516000000|2020-06-30 11:20:00|3332.45|3332.45|3333.86|3333.86|3335.44|3335.44|3331.51|3331.51|0
1593516300000|2020-06-30 11:25:00|3333.68|3333.68|3334.27|3334.27|3336.7|3336.7|3333.3|3333.3|0
1593516600000|2020-06-30 11:30:00|3334.64|3334.64|3338.01|3338.01|3338.92|3338.92|3333.68|3333.68|0
1593516900000|2020-06-30 11:35:00|3337.89|3337.89|3339.79|3339.79|3342.23|3342.23|3337.89|3337.89|0
1593517200000|2020-06-30 11:40:00|3339.68|3339.68|3336.62|3336.62|3339.73|3339.73|3335.83|3335.83|0
1593517500000|2020-06-30 11:45:00|3336.7|3336.7|3333.31|3333.31|3337.19|3337.19|3333.31|3333.31|0
1593517800000|2020-06-30 11:50:00|3333.68|3333.68|3327.8|3327.8|3333.68|3333.68|3327.8|3327.8|0
1593518100000|2020-06-30 11:55:00|3327.86|3327.86|3319.85|3319.85|3327.86|3327.86|3319.85|3319.85|0
1593518400000|2020-06-30 12:00:00|3319.65|3319.65|3319.74|3319.74|3319.82|3319.82|3317.77|3317.77|0
1593518700000|2020-06-30 12:05:00|3320.52|3320.52|3319.24|3319.24|3320.99|3320.99|3318.27|3318.27|0
1593519000000|2020-06-30 12:10:00|3319.98|3319.98|3321.16|3321.16|3323.42|3323.42|3318.91|3318.91|0
1593519300000|2020-06-30 12:15:00|3322.26|3322.26|3319.16|3319.16|3322.26|3322.26|3318.25|3318.25|0
1593519600000|2020-06-30 12:20:00|3319.35|3319.35|3318.39|3318.39|3320.04|3320.04|3317.42|3317.42|0
1593519900000|2020-06-30 12:25:00|3318.28|3318.28|3316.69|3316.69|3318.86|3318.86|3316.69|3316.69|0
1593520200000|2020-06-30 12:30:00|3315.95|3315.95|3306.58|3306.58|3315.95|3315.95|3306.58|3306.58|0
1593520500000|2020-06-30 12:35:00|3306.32|3306.32|3304.59|3304.59|3306.95|3306.95|3302.96|3302.96|0
1593520800000|2020-06-30 12:40:00|3304.48|3304.48|3304.19|3304.19|3305.61|3305.61|3302.51|3302.51|0
1593521100000|2020-06-30 12:45:00|3304.08|3304.08|3306.27|3306.27|3306.75|3306.75|3303.22|3303.22|0
1593521400000|2020-06-30 12:50:00|3305.54|3305.54|3306.64|3306.64|3307.53|3307.53|3305.54|3305.54|0
1593521700000|2020-06-30 12:55:00|3306.7|3306.7|3307.91|3307.91|3308.86|3308.86|3305.6|3305.6|0
1593522000000|2020-06-30 13:00:00|3307.54|3307.54|3308.39|3308.39|3309.97|3309.97|3307.32|3307.32|0
1593522300000|2020-06-30 13:05:00|3308.21|3308.21|3307.81|3307.81|3309.13|3309.13|3306.71|3306.71|0
1593522600000|2020-06-30 13:10:00|3307.75|3307.75|3302.62|3302.62|3308.89|3308.89|3302.62|3302.62|0
1593522900000|2020-06-30 13:15:00|3302.56|3302.56|3298.65|3298.65|3302.56|3302.56|3297.86|3297.86|0
1593523200000|2020-06-30 13:20:00|3298.53|3298.53|3303.2|3303.2|3303.2|3303.2|3298.36|3298.36|0
1593523500000|2020-06-30 13:25:00|3303.56|3303.56|3302.12|3302.12|3303.9|3303.9|3302.02|3302.02|0
1593523800000|2020-06-30 13:30:00|3302.71|3302.71|3299.38|3299.38|3302.71|3302.71|3298.46|3298.46|0
1593524100000|2020-06-30 13:35:00|3299.01|3299.01|3301.02|3301.02|3305.08|3305.08|3298.69|3298.69|0
1593524400000|2020-06-30 13:40:00|3300.82|3300.82|3290.52|3290.52|3300.82|3300.82|3288.63|3288.63|0
1593524700000|2020-06-30 13:45:00|3290.71|3290.71|3289.33|3289.33|3295.2|3295.2|3287.94|3287.94|0
1593525000000|2020-06-30 13:50:00|3289.42|3289.42|3286.01|3286.01|3289.76|3289.76|3284.77|3284.77|0
1593525300000|2020-06-30 13:55:00|3286.4|3286.4|3285.99|3285.99|3289.41|3289.41|3285.94|3285.94|0
1593525600000|2020-06-30 14:00:00|3286.89|3286.89|3287.24|3287.24|3293.24|3293.24|3286.89|3286.89|0
1593525900000|2020-06-30 14:05:00|3287.15|3287.15|3295.27|3295.27|3295.91|3295.91|3285.98|3285.98|0
1593526200000|2020-06-30 14:10:00|3295.07|3295.07|3286.64|3286.64|3295.07|3295.07|3286.13|3286.13|0
1593526500000|2020-06-30 14:15:00|3286.73|3286.73|3284.87|3284.87|3289.62|3289.62|3284.13|3284.13|0
1593526800000|2020-06-30 14:20:00|3284.28|3284.28|3289.44|3289.44|3290.58|3290.58|3283.1|3283.1|0
1593527100000|2020-06-30 14:25:00|3289.07|3289.07|3287.94|3287.94|3292.33|3292.33|3285.8|3285.8|0
1593527400000|2020-06-30 14:30:00|3287.57|3287.57|3284.1|3284.1|3287.77|3287.77|3282.93|3282.93|0
1593527700000|2020-06-30 14:35:00|3283.9|3283.9|3282.28|3282.28|3284.68|3284.68|3279.75|3279.75|0
1593528000000|2020-06-30 14:40:00|3283.03|3283.03|3283.93|3283.93|3284.71|3284.71|3281.14|3281.14|0
1593528300000|2020-06-30 14:45:00|3283.99|3283.99|3286.13|3286.13|3287.55|3287.55|3283.48|3283.48|0
1593528600000|2020-06-30 14:50:00|3286.3|3286.3|3290.96|3290.96|3292.26|3292.26|3284.74|3284.74|0
1593528900000|2020-06-30 14:55:00|3290.59|3290.59|3292.89|3292.89|3294.52|3294.52|3289.77|3289.77|0
1593529200000|2020-06-30 15:00:00|3292.5|3292.5|3294.26|3294.26|3294.76|3294.76|3291.53|3291.53|0
1593529500000|2020-06-30 15:05:00|3294.17|3294.17|3297|3297|3298.93|3298.93|3292.96|3292.96|0
1593529800000|2020-06-30 15:10:00|3297.2|3297.2|3296.08|3296.08|3297.93|3297.93|3294.53|3294.53|0
1593530100000|2020-06-30 15:15:00|3295.88|3295.88|3300.58|3300.58|3300.58|3300.58|3295.88|3295.88|0
1593530400000|2020-06-30 15:20:00|3300.76|3300.76|3308.26|3308.26|3308.26|3308.26|3300.63|3300.63|0
1593530700000|2020-06-30 15:25:00|3308.44|3308.44|3308.4|3308.4|3310.81|3310.81|3304.55|3304.55|0
1593587700000|2020-07-01 07:15:00|3297.51|3297.51|3296.96|3296.96|3298.02|3298.02|3292.71|3292.71|0
1593588000000|2020-07-01 07:20:00|3297.4|3297.4|3297.13|3297.13|3302.14|3302.14|3296.96|3296.96|0
1593588300000|2020-07-01 07:25:00|3295.66|3295.66|3296.03|3296.03|3298.38|3298.38|3294.25|3294.25|0
1593588600000|2020-07-01 07:30:00|3297.86|3297.86|3298.56|3298.56|3299.25|3299.25|3294.55|3294.55|0
1593588900000|2020-07-01 07:35:00|3297.44|3297.44|3295.08|3295.08|3303.55|3303.55|3294.95|3294.95|0
1593589200000|2020-07-01 07:40:00|3294.71|3294.71|3298.2|3298.2|3302.03|3302.03|3294.22|3294.22|0
1593589500000|2020-07-01 07:45:00|3297.92|3297.92|3294.93|3294.93|3298.32|3298.32|3294.93|3294.93|0
1593589800000|2020-07-01 07:50:00|3294.56|3294.56|3289.43|3289.43|3297.97|3297.97|3289.43|3289.43|0
1593590100000|2020-07-01 07:55:00|3288.42|3288.42|3294.36|3294.36|3294.73|3294.73|3288.42|3288.42|0
1593590400000|2020-07-01 08:00:00|3294.01|3294.01|3299.19|3299.19|3299.19|3299.19|3291.45|3291.45|0
1593590700000|2020-07-01 08:05:00|3299.42|3299.42|3300.93|3300.93|3303.41|3303.41|3299.19|3299.19|0
1593591000000|2020-07-01 08:10:00|3301.13|3301.13|3304.15|3304.15|3304.69|3304.69|3300.13|3300.13|0
1593591300000|2020-07-01 08:15:00|3303.42|3303.42|3298.82|3298.82|3303.79|3303.79|3297.16|3297.16|0
1593591600000|2020-07-01 08:20:00|3298.46|3298.46|3299.19|3299.19|3303.09|3303.09|3298.46|3298.46|0
1593591900000|2020-07-01 08:25:00|3299.64|3299.64|3298.7|3298.7|3300.17|3300.17|3297.34|3297.34|0
1593592200000|2020-07-01 08:30:00|3298.47|3298.47|3299.06|3299.06|3299.06|3299.06|3296.76|3296.76|0
1593592500000|2020-07-01 08:35:00|3298.89|3298.89|3303.13|3303.13|3303.13|3303.13|3298.89|3298.89|0
1593592800000|2020-07-01 08:40:00|3303.21|3303.21|3303.69|3303.69|3304.2|3304.2|3301.72|3301.72|0
1593593100000|2020-07-01 08:45:00|3302.7|3302.7|3302.27|3302.27|3303.66|3303.66|3301.67|3301.67|0
1593593400000|2020-07-01 08:50:00|3303.01|3303.01|3304.24|3304.24|3307.91|3307.91|3303.01|3303.01|0
1593593700000|2020-07-01 08:55:00|3304.63|3304.63|3299.43|3299.43|3305.55|3305.55|3298.66|3298.66|0
1593594000000|2020-07-01 09:00:00|3299.48|3299.48|3306.01|3306.01|3306.74|3306.74|3298.95|3298.95|0
1593594300000|2020-07-01 09:05:00|3306.13|3306.13|3308.39|3308.39|3309.27|3309.27|3305.17|3305.17|0
1593594600000|2020-07-01 09:10:00|3308.83|3308.83|3308.93|3308.93|3309.58|3309.58|3307.44|3307.44|0
1593594900000|2020-07-01 09:15:00|3309.02|3309.02|3310.75|3310.75|3310.75|3310.75|3306.93|3306.93|0
1593595200000|2020-07-01 09:20:00|3310.93|3310.93|3314.71|3314.71|3314.71|3314.71|3310.37|3310.37|0
1593595500000|2020-07-01 09:25:00|3314.12|3314.12|3318.39|3318.39|3318.48|3318.48|3313.92|3313.92|0
1593595800000|2020-07-01 09:30:00|3318.3|3318.3|3308.42|3308.42|3320.58|3320.58|3308.42|3308.42|0
1593596100000|2020-07-01 09:35:00|3308.82|3308.82|3307.64|3307.64|3309.67|3309.67|3304.92|3304.92|0
1593596400000|2020-07-01 09:40:00|3307.27|3307.27|3294.68|3294.68|3307.27|3307.27|3294.64|3294.64|0
1593596700000|2020-07-01 09:45:00|3294.14|3294.14|3291.03|3291.03|3294.14|3294.14|3287.7|3287.7|0
1593597000000|2020-07-01 09:50:00|3290.67|3290.67|3291.7|3291.7|3291.7|3291.7|3284.5|3284.5|0
1593597300000|2020-07-01 09:55:00|3291.33|3291.33|3282.55|3282.55|3291.33|3291.33|3282.16|3282.16|0
1593597600000|2020-07-01 10:00:00|3282.35|3282.35|3284.73|3284.73|3284.73|3284.73|3276.83|3276.83|0
1593597900000|2020-07-01 10:05:00|3283.95|3283.95|3285.22|3285.22|3285.58|3285.58|3280.24|3280.24|0
1593598200000|2020-07-01 10:10:00|3284.49|3284.49|3281.79|3281.79|3285.22|3285.22|3281.06|3281.06|0
1593598500000|2020-07-01 10:15:00|3281.99|3281.99|3277.3|3277.3|3282.18|3282.18|3275.42|3275.42|0
1593598800000|2020-07-01 10:20:00|3276.59|3276.59|3271.74|3271.74|3276.61|3276.61|3269.21|3269.21|0
1593599100000|2020-07-01 10:25:00|3271.37|3271.37|3271.53|3271.53|3273.01|3273.01|3269.89|3269.89|0
1593599400000|2020-07-01 10:30:00|3270.8|3270.8|3274.41|3274.41|3274.71|3274.71|3270.05|3270.05|0
1593599700000|2020-07-01 10:35:00|3274.8|3274.8|3271.06|3271.06|3275|3275|3267.66|3267.66|0
1593600000000|2020-07-01 10:40:00|3271.43|3271.43|3267.17|3267.17|3271.99|3271.99|3265.04|3265.04|0
1593600300000|2020-07-01 10:45:00|3266.81|3266.81|3267.07|3267.07|3269.26|3269.26|3265.92|3265.92|0
1593600600000|2020-07-01 10:50:00|3267.43|3267.43|3254.31|3254.31|3267.43|3267.43|3252.99|3252.99|0
1593600900000|2020-07-01 10:55:00|3254.9|3254.9|3253.06|3253.06|3254.9|3254.9|3248.64|3248.64|0
1593601200000|2020-07-01 11:00:00|3253.22|3253.22|3244.25|3244.25|3254.63|3254.63|3243.3|3243.3|0
1593601500000|2020-07-01 11:05:00|3245.04|3245.04|3248.74|3248.74|3248.74|3248.74|3241.81|3241.81|0
1593601800000|2020-07-01 11:10:00|3248.94|3248.94|3250.79|3250.79|3254.4|3254.4|3248.04|3248.04|0
1593602100000|2020-07-01 11:15:00|3250.59|3250.59|3255.74|3255.74|3256.39|3256.39|3249.36|3249.36|0
1593602400000|2020-07-01 11:20:00|3255.38|3255.38|3254.25|3254.25|3257.93|3257.93|3253.32|3253.32|0
1593602700000|2020-07-01 11:25:00|3253.89|3253.89|3251.37|3251.37|3253.89|3253.89|3249.34|3249.34|0
1593603000000|2020-07-01 11:30:00|3252.15|3252.15|3243.42|3243.42|3252.79|3252.79|3243.2|3243.2|0
1593603300000|2020-07-01 11:35:00|3243.62|3243.62|3239.68|3239.68|3243.62|3243.62|3237.79|3237.79|0
1593603600000|2020-07-01 11:40:00|3239.8|3239.8|3238.11|3238.11|3239.8|3239.8|3235.87|3235.87|0
1593603900000|2020-07-01 11:45:00|3238.48|3238.48|3234.32|3234.32|3238.91|3238.91|3233.34|3233.34|0
1593604200000|2020-07-01 11:50:00|3234.12|3234.12|3244.41|3244.41|3244.41|3244.41|3233.77|3233.77|0
1593604500000|2020-07-01 11:55:00|3243.93|3243.93|3244.36|3244.36|3245.28|3245.28|3241.04|3241.04|0
1593604800000|2020-07-01 12:00:00|3244.18|3244.18|3245.75|3245.75|3248.11|3248.11|3243.65|3243.65|0
1593605100000|2020-07-01 12:05:00|3245.38|3245.38|3244.77|3244.77|3246.79|3246.79|3243.29|3243.29|0
1593605400000|2020-07-01 12:10:00|3244.59|3244.59|3247.38|3247.38|3247.38|3247.38|3243.1|3243.1|0
1593605700000|2020-07-01 12:15:00|3247.18|3247.18|3251.7|3251.7|3252.07|3252.07|3246.6|3246.6|0
1593606000000|2020-07-01 12:20:00|3251.53|3251.53|3264.24|3264.24|3264.43|3264.43|3250.39|3250.39|0
1593606300000|2020-07-01 12:25:00|3263.85|3263.85|3267.52|3267.52|3270.73|3270.73|3260.95|3260.95|0
1593606600000|2020-07-01 12:30:00|3266.74|3266.74|3267.76|3267.76|3272.08|3272.08|3266.74|3266.74|0
1593606900000|2020-07-01 12:35:00|3267.37|3267.37|3268.26|3268.26|3270.23|3270.23|3265.56|3265.56|0
1593607200000|2020-07-01 12:40:00|3269.25|3269.25|3269.88|3269.88|3272.53|3272.53|3265.7|3265.7|0
1593607500000|2020-07-01 12:45:00|3270.24|3270.24|3281.46|3281.46|3283.02|3283.02|3270.24|3270.24|0
1593607800000|2020-07-01 12:50:00|3281.66|3281.66|3285.72|3285.72|3285.87|3285.87|3281.66|3281.66|0
1593608100000|2020-07-01 12:55:00|3287.18|3287.18|3291.75|3291.75|3292.91|3292.91|3286.91|3286.91|0
1593608400000|2020-07-01 13:00:00|3291.93|3291.93|3294.1|3294.1|3295.94|3295.94|3290.38|3290.38|0
1593608700000|2020-07-01 13:05:00|3294.28|3294.28|3291.26|3291.26|3296.98|3296.98|3291.1|3291.1|0
1593609000000|2020-07-01 13:10:00|3291.62|3291.62|3292.19|3292.19|3294.78|3294.78|3290.71|3290.71|0
1593609300000|2020-07-01 13:15:00|3292.3|3292.3|3290.2|3290.2|3297.14|3297.14|3289.42|3289.42|0
1593609600000|2020-07-01 13:20:00|3290.4|3290.4|3287.3|3287.3|3291.34|3291.34|3286.93|3286.93|0
1593609900000|2020-07-01 13:25:00|3287.86|3287.86|3294.75|3294.75|3295.71|3295.71|3287.77|3287.77|0
1593610200000|2020-07-01 13:30:00|3294.84|3294.84|3303.55|3303.55|3303.94|3303.94|3293.92|3293.92|0
1593610500000|2020-07-01 13:35:00|3303.72|3303.72|3302.06|3302.06|3306.2|3306.2|3301.98|3301.98|0
1593610800000|2020-07-01 13:40:00|3302.46|3302.46|3308.82|3308.82|3308.82|3308.82|3301.7|3301.7|0
1593611100000|2020-07-01 13:45:00|3308.45|3308.45|3305.28|3305.28|3310.08|3310.08|3303.21|3303.21|0
1593611400000|2020-07-01 13:50:00|3305.64|3305.64|3297.77|3297.77|3308.87|3308.87|3296.62|3296.62|0
1593611700000|2020-07-01 13:55:00|3298.14|3298.14|3303.56|3303.56|3303.56|3303.56|3297.51|3297.51|0
1593612000000|2020-07-01 14:00:00|3304.15|3304.15|3309.35|3309.35|3317.39|3317.39|3304.15|3304.15|0
1593612300000|2020-07-01 14:05:00|3309.23|3309.23|3316|3316|3317.11|3317.11|3307.95|3307.95|0
1593612600000|2020-07-01 14:10:00|3316.59|3316.59|3329.98|3329.98|3332.71|3332.71|3316.59|3316.59|0
1593612900000|2020-07-01 14:15:00|3330.18|3330.18|3333.23|3333.23|3336.01|3336.01|3328.54|3328.54|0
1593613200000|2020-07-01 14:20:00|3333.63|3333.63|3325.26|3325.26|3334.56|3334.56|3324.98|3324.98|0
1593613500000|2020-07-01 14:25:00|3325.85|3325.85|3331.23|3331.23|3333.93|3333.93|3325.65|3325.65|0
1593613800000|2020-07-01 14:30:00|3331.59|3331.59|3328.9|3328.9|3334.58|3334.58|3328.9|3328.9|0
1593614100000|2020-07-01 14:35:00|3329.1|3329.1|3327.4|3327.4|3330.36|3330.36|3323.25|3323.25|0
1593614400000|2020-07-01 14:40:00|3327.21|3327.21|3323.51|3323.51|3328.73|3328.73|3320.76|3320.76|0
1593614700000|2020-07-01 14:45:00|3323.71|3323.71|3314.35|3314.35|3325.56|3325.56|3312.77|3312.77|0
1593615000000|2020-07-01 14:50:00|3314.55|3314.55|3318.33|3318.33|3321.49|3321.49|3314.35|3314.35|0
1593615300000|2020-07-01 14:55:00|3318.16|3318.16|3325.09|3325.09|3325.29|3325.29|3316.84|3316.84|0
1593615600000|2020-07-01 15:00:00|3324.98|3324.98|3320.38|3320.38|3324.98|3324.98|3319.78|3319.78|0
1593615900000|2020-07-01 15:05:00|3320.15|3320.15|3320.98|3320.98|3322.49|3322.49|3318.26|3318.26|0
1593616200000|2020-07-01 15:10:00|3321.35|3321.35|3319.28|3319.28|3321.6|3321.6|3315.45|3315.45|0
1593616500000|2020-07-01 15:15:00|3319.74|3319.74|3315.85|3315.85|3322.26|3322.26|3315.18|3315.18|0
1593616800000|2020-07-01 15:20:00|3316.05|3316.05|3317.77|3317.77|3321.21|3321.21|3313.97|3313.97|0
1593617100000|2020-07-01 15:25:00|3317.59|3317.59|3313.27|3313.27|3318.65|3318.65|3313.27|3313.27|0
1593674100000|2020-07-02 07:15:00|3367.6|3367.6|3362.4|3362.4|3371.55|3371.55|3360.12|3360.12|0
1593674400000|2020-07-02 07:20:00|3363.98|3363.98|3377.52|3377.52|3381.02|3381.02|3363.98|3363.98|0
1593674700000|2020-07-02 07:25:00|3376.9|3376.9|3379.39|3379.39|3385.79|3385.79|3374.02|3374.02|0
1593675000000|2020-07-02 07:30:00|3379.55|3379.55|3369.29|3369.29|3381.22|3381.22|3369.26|3369.26|0
1593675300000|2020-07-02 07:35:00|3370.27|3370.27|3379.38|3379.38|3380.58|3380.58|3369.49|3369.49|0
1593675600000|2020-07-02 07:40:00|3379.74|3379.74|3384.54|3384.54|3386.2|3386.2|3379.47|3379.47|0
1593675900000|2020-07-02 07:45:00|3384.34|3384.34|3397.47|3397.47|3397.47|3397.47|3384.34|3384.34|0
1593676200000|2020-07-02 07:50:00|3396.84|3396.84|3401.18|3401.18|3401.63|3401.63|3396.02|3396.02|0
1593676500000|2020-07-02 07:55:00|3403.01|3403.01|3398.19|3398.19|3406.59|3406.59|3397.22|3397.22|0
1593676800000|2020-07-02 08:00:00|3398.97|3398.97|3391.04|3391.04|3403.98|3403.98|3390.85|3390.85|0
1593677100000|2020-07-02 08:05:00|3390.87|3390.87|3394.17|3394.17|3395.86|3395.86|3388.83|3388.83|0
1593677400000|2020-07-02 08:10:00|3395.35|3395.35|3391.49|3391.49|3398.55|3398.55|3391.49|3391.49|0
1593677700000|2020-07-02 08:15:00|3391.4|3391.4|3393.51|3393.51|3394.47|3394.47|3391.4|3391.4|0
1593678000000|2020-07-02 08:20:00|3393.15|3393.15|3386.75|3386.75|3393.31|3393.31|3386.56|3386.56|0
1593678300000|2020-07-02 08:25:00|3386.93|3386.93|3389.15|3389.15|3390.39|3390.39|3385.95|3385.95|0
1593678600000|2020-07-02 08:30:00|3388.41|3388.41|3392.8|3392.8|3393.78|3393.78|3387.28|3387.28|0
1593678900000|2020-07-02 08:35:00|3394.15|3394.15|3393.36|3393.36|3394.85|3394.85|3389|3389|0
1593679200000|2020-07-02 08:40:00|3393.18|3393.18|3396.21|3396.21|3397.16|3397.16|3392.33|3392.33|0
1593679500000|2020-07-02 08:45:00|3396.6|3396.6|3392.35|3392.35|3396.6|3396.6|3391.67|3391.67|0
1593679800000|2020-07-02 08:50:00|3392.53|3392.53|3390.94|3390.94|3394.07|3394.07|3389.43|3389.43|0
1593680100000|2020-07-02 08:55:00|3391.73|3391.73|3388.57|3388.57|3392.51|3392.51|3388.28|3388.28|0
1593680400000|2020-07-02 09:00:00|3389.16|3389.16|3385.27|3385.27|3390.34|3390.34|3381.16|3381.16|0
1593680700000|2020-07-02 09:05:00|3384.09|3384.09|3383.62|3383.62|3384.35|3384.35|3381.16|3381.16|0
1593681000000|2020-07-02 09:10:00|3383.25|3383.25|3383.93|3383.93|3385.76|3385.76|3380.96|3380.96|0
1593681300000|2020-07-02 09:15:00|3383.35|3383.35|3378.87|3378.87|3383.87|3383.87|3378.28|3378.28|0
1593681600000|2020-07-02 09:20:00|3379.2|3379.2|3380.92|3380.92|3380.92|3380.92|3376.25|3376.25|0
1593681900000|2020-07-02 09:25:00|3381.65|3381.65|3379.93|3379.93|3383.83|3383.83|3379.54|3379.54|0
1593682200000|2020-07-02 09:30:00|3380.13|3380.13|3372.55|3372.55|3381.22|3381.22|3372.55|3372.55|0
1593682500000|2020-07-02 09:35:00|3372.16|3372.16|3368.56|3368.56|3372.16|3372.16|3365.04|3365.04|0
1593682800000|2020-07-02 09:40:00|3368.38|3368.38|3364.89|3364.89|3368.67|3368.67|3364.49|3364.49|0
1593683100000|2020-07-02 09:45:00|3365.24|3365.24|3366.58|3366.58|3368.59|3368.59|3364.89|3364.89|0
1593683400000|2020-07-02 09:50:00|3366.21|3366.21|3361.17|3361.17|3366.84|3366.84|3360.27|3360.27|0
1593683700000|2020-07-02 09:55:00|3361.34|3361.34|3359.53|3359.53|3362.81|3362.81|3359.53|3359.53|0
1593684000000|2020-07-02 10:00:00|3359.37|3359.37|3358.03|3358.03|3362.34|3362.34|3357.6|3357.6|0
1593684300000|2020-07-02 10:05:00|3356.85|3356.85|3349.2|3349.2|3356.85|3356.85|3348.51|3348.51|0
1593684600000|2020-07-02 10:10:00|3349.02|3349.02|3343.91|3343.91|3349.26|3349.26|3343.91|3343.91|0
1593684900000|2020-07-02 10:15:00|3344.5|3344.5|3337|3337|3346.55|3346.55|3335.06|3335.06|0
1593685200000|2020-07-02 10:20:00|3337.98|3337.98|3336.52|3336.52|3340.13|3340.13|3336.09|3336.09|0
1593685500000|2020-07-02 10:25:00|3336.13|3336.13|3337.9|3337.9|3339.79|3339.79|3335.68|3335.68|0
1593685800000|2020-07-02 10:30:00|3337.72|3337.72|3343.79|3343.79|3344.59|3344.59|3337.04|3337.04|0
1593686100000|2020-07-02 10:35:00|3343.71|3343.71|3345.1|3345.1|3346.37|3346.37|3343.33|3343.33|0
1593686400000|2020-07-02 10:40:00|3345.01|3345.01|3346.58|3346.58|3347.96|3347.96|3343.42|3343.42|0
1593686700000|2020-07-02 10:45:00|3346.74|3346.74|3350.88|3350.88|3351.08|3351.08|3345.46|3345.46|0
1593687000000|2020-07-02 10:50:00|3350.62|3350.62|3352.44|3352.44|3352.44|3352.44|3347.64|3347.64|0
1593687300000|2020-07-02 10:55:00|3352.81|3352.81|3358.84|3358.84|3358.84|3358.84|3352.81|3352.81|0
1593687600000|2020-07-02 11:00:00|3358.37|3358.37|3350.2|3350.2|3358.37|3358.37|3349.75|3349.75|0
1593687900000|2020-07-02 11:05:00|3349.41|3349.41|3347.86|3347.86|3349.41|3349.41|3345.94|3345.94|0
1593688200000|2020-07-02 11:10:00|3347.69|3347.69|3343.95|3343.95|3347.69|3347.69|3342.57|3342.57|0
1593688500000|2020-07-02 11:15:00|3343.78|3343.78|3348.21|3348.21|3348.24|3348.24|3343.78|3343.78|0
1593688800000|2020-07-02 11:20:00|3348.01|3348.01|3353.8|3353.8|3354.63|3354.63|3347.1|3347.1|0
1593689100000|2020-07-02 11:25:00|3353.62|3353.62|3352.11|3352.11|3355.45|3355.45|3351.21|3351.21|0
1593689400000|2020-07-02 11:30:00|3352.28|3352.28|3350.49|3350.49|3353.4|3353.4|3348.95|3348.95|0
1593689700000|2020-07-02 11:35:00|3350.38|3350.38|3349.69|3349.69|3352.16|3352.16|3348.97|3348.97|0
1593690000000|2020-07-02 11:40:00|3349.32|3349.32|3348.29|3348.29|3351.14|3351.14|3348.09|3348.09|0
1593690300000|2020-07-02 11:45:00|3347.97|3347.97|3345.67|3345.67|3348.07|3348.07|3345.35|3345.35|0
1593690600000|2020-07-02 11:50:00|3345.58|3345.58|3339.87|3339.87|3345.58|3345.58|3339.19|3339.19|0
1593690900000|2020-07-02 11:55:00|3339.67|3339.67|3342.69|3342.69|3344.2|3344.2|3339.51|3339.51|0
1593691200000|2020-07-02 12:00:00|3342.3|3342.3|3342.39|3342.39|3343.79|3343.79|3340.79|3340.79|0
1593691500000|2020-07-02 12:05:00|3342.19|3342.19|3339.85|3339.85|3342.19|3342.19|3338.8|3338.8|0
1593691800000|2020-07-02 12:10:00|3339.94|3339.94|3345.12|3345.12|3345.49|3345.49|3339.94|3339.94|0
1593692100000|2020-07-02 12:15:00|3344.56|3344.56|3334.46|3334.46|3344.56|3344.56|3333.71|3333.71|0
1593692400000|2020-07-02 12:20:00|3334.29|3334.29|3332.89|3332.89|3336.3|3336.3|3332.89|3332.89|0
1593692700000|2020-07-02 12:25:00|3333.29|3333.29|3332.08|3332.08|3334.2|3334.2|3330.6|3330.6|0
1593693000000|2020-07-02 12:30:00|3332.62|3332.62|3353.86|3353.86|3354.9|3354.9|3332.62|3332.62|0
1593693300000|2020-07-02 12:35:00|3353.63|3353.63|3356.43|3356.43|3356.5|3356.5|3352.8|3352.8|0
1593693600000|2020-07-02 12:40:00|3356.63|3356.63|3352.72|3352.72|3361.28|3361.28|3352.72|3352.72|0
1593693900000|2020-07-02 12:45:00|3352.91|3352.91|3352.89|3352.89|3354.59|3354.59|3351.85|3351.85|0
1593694200000|2020-07-02 12:50:00|3353.26|3353.26|3360.05|3360.05|3360.05|3360.05|3348.49|3348.49|0
1593694500000|2020-07-02 12:55:00|3361.15|3361.15|3366.14|3366.14|3366.14|3366.14|3359.84|3359.84|0
1593694800000|2020-07-02 13:00:00|3365.78|3365.78|3357.46|3357.46|3366.87|3366.87|3355.43|3355.43|0
1593695100000|2020-07-02 13:05:00|3357.09|3357.09|3357.04|3357.04|3359.91|3359.91|3356.92|3356.92|0
1593695400000|2020-07-02 13:10:00|3356.87|3356.87|3355.32|3355.32|3358.43|3358.43|3354.22|3354.22|0
1593695700000|2020-07-02 13:15:00|3355.68|3355.68|3355.05|3355.05|3356.73|3356.73|3354.28|3354.28|0
1593696000000|2020-07-02 13:20:00|3354.46|3354.46|3354.51|3354.51|3356.29|3356.29|3353.23|3353.23|0
1593696300000|2020-07-02 13:25:00|3354.67|3354.67|3354.36|3354.36|3355.26|3355.26|3351.15|3351.15|0
1593696600000|2020-07-02 13:30:00|3354.55|3354.55|3362.99|3362.99|3362.99|3362.99|3352.26|3352.26|0
1593696900000|2020-07-02 13:35:00|3363.58|3363.58|3358.29|3358.29|3364.86|3364.86|3357.84|3357.84|0
1593697200000|2020-07-02 13:40:00|3358.65|3358.65|3355.04|3355.04|3360.7|3360.7|3353.89|3353.89|0
1593697500000|2020-07-02 13:45:00|3355.4|3355.4|3361.82|3361.82|3362.31|3362.31|3355.4|3355.4|0
1593697800000|2020-07-02 13:50:00|3362.02|3362.02|3355.69|3355.69|3363.01|3363.01|3355.6|3355.6|0
1593698100000|2020-07-02 13:55:00|3356.09|3356.09|3358.89|3358.89|3361|3361|3355.98|3355.98|0
1593698400000|2020-07-02 14:00:00|3358.49|3358.49|3354.93|3354.93|3359.14|3359.14|3354.93|3354.93|0
1593698700000|2020-07-02 14:05:00|3355.33|3355.33|3362.2|3362.2|3363.82|3363.82|3355.24|3355.24|0
1593699000000|2020-07-02 14:10:00|3362.94|3362.94|3355.78|3355.78|3365.41|3365.41|3355.38|3355.38|0
1593699300000|2020-07-02 14:15:00|3356.15|3356.15|3357.61|3357.61|3360.64|3360.64|3356.15|3356.15|0
1593699600000|2020-07-02 14:20:00|3357.42|3357.42|3348.25|3348.25|3358.74|3358.74|3348.25|3348.25|0
1593699900000|2020-07-02 14:25:00|3348.42|3348.42|3341.28|3341.28|3348.83|3348.83|3340.77|3340.77|0
1593700200000|2020-07-02 14:30:00|3341.34|3341.34|3345.13|3345.13|3345.41|3345.41|3341.34|3341.34|0
1593700500000|2020-07-02 14:35:00|3345.22|3345.22|3347.01|3347.01|3347.48|3347.48|3343.15|3343.15|0
1593700800000|2020-07-02 14:40:00|3346.64|3346.64|3347.52|3347.52|3349.17|3349.17|3344.82|3344.82|0
1593701100000|2020-07-02 14:45:00|3348.11|3348.11|3344.01|3344.01|3349.2|3349.2|3343.44|3343.44|0
1593701400000|2020-07-02 14:50:00|3343.82|3343.82|3337.5|3337.5|3344.98|3344.98|3335.48|3335.48|0
1593701700000|2020-07-02 14:55:00|3337.41|3337.41|3330.65|3330.65|3337.61|3337.61|3330.14|3330.14|0
1593702000000|2020-07-02 15:00:00|3330.59|3330.59|3327.36|3327.36|3334.24|3334.24|3325.67|3325.67|0
1593702300000|2020-07-02 15:05:00|3327.23|3327.23|3328.44|3328.44|3335.13|3335.13|3327.23|3327.23|0
1593702600000|2020-07-02 15:10:00|3328.63|3328.63|3322.42|3322.42|3328.63|3328.63|3322.36|3322.36|0
1593702900000|2020-07-02 15:15:00|3322.79|3322.79|3329.49|3329.49|3329.49|3329.49|3322.79|3322.79|0
1593703200000|2020-07-02 15:20:00|3329.12|3329.12|3333.97|3333.97|3334.13|3334.13|3328.66|3328.66|0
1593703500000|2020-07-02 15:25:00|3334.13|3334.13|3340.58|3340.58|3341.02|3341.02|3333.2|3333.2|0
1593760500000|2020-07-03 07:15:00|3354.59|3354.59|3355.69|3355.69|3356.44|3356.44|3351.91|3351.91|0
1593760800000|2020-07-03 07:20:00|3355.49|3355.49|3346.48|3346.48|3355.88|3355.88|3346.48|3346.48|0
1593761100000|2020-07-03 07:25:00|3346.6|3346.6|3351.38|3351.38|3355.87|3355.87|3346.6|3346.6|0
1593761400000|2020-07-03 07:30:00|3350.79|3350.79|3347.44|3347.44|3350.79|3350.79|3339.72|3339.72|0
1593761700000|2020-07-03 07:35:00|3346.65|3346.65|3346.05|3346.05|3348.81|3348.81|3344|3344|0
1593762000000|2020-07-03 07:40:00|3347.15|3347.15|3341.81|3341.81|3348.11|3348.11|3341.81|3341.81|0
1593762300000|2020-07-03 07:45:00|3342|3342|3342.95|3342.95|3344.36|3344.36|3339.35|3339.35|0
1593762600000|2020-07-03 07:50:00|3342.86|3342.86|3338.81|3338.81|3343.25|3343.25|3337.02|3337.02|0
1593762900000|2020-07-03 07:55:00|3339.2|3339.2|3340.5|3340.5|3341.23|3341.23|3338.01|3338.01|0
1593763200000|2020-07-03 08:00:00|3340.41|3340.41|3342.35|3342.35|3342.92|3342.92|3340.41|3340.41|0
1593763500000|2020-07-03 08:05:00|3342.17|3342.17|3339.88|3339.88|3343.05|3343.05|3337.58|3337.58|0
1593763800000|2020-07-03 08:10:00|3340.27|3340.27|3333.22|3333.22|3340.84|3340.84|3331.47|3331.47|0
1593764100000|2020-07-03 08:15:00|3332.85|3332.85|3332.76|3332.76|3334.24|3334.24|3330.39|3330.39|0
1593764400000|2020-07-03 08:20:00|3332.92|3332.92|3330.8|3330.8|3332.92|3332.92|3330.18|3330.18|0
1593764700000|2020-07-03 08:25:00|3330.78|3330.78|3328.94|3328.94|3333.96|3333.96|3327.67|3327.67|0
1593765000000|2020-07-03 08:30:00|3328.85|3328.85|3325.36|3325.36|3329.13|3329.13|3324.08|3324.08|0
1593765300000|2020-07-03 08:35:00|3325.56|3325.56|3325|3325|3328|3328|3325|3325|0
1593765600000|2020-07-03 08:40:00|3324.82|3324.82|3325.61|3325.61|3327.25|3327.25|3324.82|3324.82|0
1593765900000|2020-07-03 08:45:00|3325.98|3325.98|3325.18|3325.18|3327.4|3327.4|3324.14|3324.14|0
1593766200000|2020-07-03 08:50:00|3325.38|3325.38|3328.15|3328.15|3330.25|3330.25|3325.38|3325.38|0
1593766500000|2020-07-03 08:55:00|3327.75|3327.75|3325.48|3325.48|3329.02|3329.02|3325.48|3325.48|0
1593766800000|2020-07-03 09:00:00|3325.28|3325.28|3326.29|3326.29|3326.29|3326.29|3324.57|3324.57|0
1593767100000|2020-07-03 09:05:00|3326.2|3326.2|3323.35|3323.35|3326.2|3326.2|3321.42|3321.42|0
1593767400000|2020-07-03 09:10:00|3323.54|3323.54|3315.78|3315.78|3324.96|3324.96|3315.78|3315.78|0
1593767700000|2020-07-03 09:15:00|3315.41|3315.41|3315.63|3315.63|3318.34|3318.34|3314.57|3314.57|0
1593768000000|2020-07-03 09:20:00|3315.28|3315.28|3313.92|3313.92|3315.28|3315.28|3312.78|3312.78|0
1593768300000|2020-07-03 09:25:00|3314.65|3314.65|3311.63|3311.63|3316.42|3316.42|3311.43|3311.43|0
1593768600000|2020-07-03 09:30:00|3312.07|3312.07|3306.15|3306.15|3312.07|3312.07|3306.15|3306.15|0
1593768900000|2020-07-03 09:35:00|3305.79|3305.79|3306.81|3306.81|3307.78|3307.78|3302.86|3302.86|0
1593769200000|2020-07-03 09:40:00|3306.42|3306.42|3302.51|3302.51|3309.05|3309.05|3302.51|3302.51|0
1593769500000|2020-07-03 09:45:00|3302.15|3302.15|3294.14|3294.14|3302.34|3302.34|3294.14|3294.14|0
1593769800000|2020-07-03 09:50:00|3293.66|3293.66|3294.51|3294.51|3294.9|3294.9|3292.04|3292.04|0
1593770100000|2020-07-03 09:55:00|3294.31|3294.31|3293.91|3293.91|3295.97|3295.97|3293.14|3293.14|0
1593770400000|2020-07-03 10:00:00|3293.82|3293.82|3288.63|3288.63|3293.82|3293.82|3287.78|3287.78|0
1593770700000|2020-07-03 10:05:00|3289|3289|3286.82|3286.82|3289|3289|3284.53|3284.53|0
1593771000000|2020-07-03 10:10:00|3287.02|3287.02|3286.01|3286.01|3287.63|3287.63|3284.86|3284.86|0
1593771300000|2020-07-03 10:15:00|3285.81|3285.81|3291.71|3291.71|3292.5|3292.5|3285.81|3285.81|0
1593771600000|2020-07-03 10:20:00|3291.62|3291.62|3289.83|3289.83|3291.62|3291.62|3289.1|3289.1|0
1593771900000|2020-07-03 10:25:00|3290.15|3290.15|3297.71|3297.71|3297.71|3297.71|3290.06|3290.06|0
1593772200000|2020-07-03 10:30:00|3297.91|3297.91|3310.18|3310.18|3310.38|3310.38|3296.81|3296.81|0
1593772500000|2020-07-03 10:35:00|3310.97|3310.97|3306.44|3306.44|3310.97|3310.97|3305.87|3305.87|0
1593772800000|2020-07-03 10:40:00|3306.25|3306.25|3300.19|3300.19|3307.03|3307.03|3300.15|3300.15|0
1593773100000|2020-07-03 10:45:00|3299.79|3299.79|3296.95|3296.95|3301.59|3301.59|3296.75|3296.75|0
1593773400000|2020-07-03 10:50:00|3296.89|3296.89|3299.88|3299.88|3302.08|3302.08|3296.89|3296.89|0
1593773700000|2020-07-03 10:55:00|3300.27|3300.27|3300.57|3300.57|3300.85|3300.85|3298.23|3298.23|0
1593774000000|2020-07-03 11:00:00|3301.95|3301.95|3293.7|3293.7|3301.95|3301.95|3291.97|3291.97|0
1593774300000|2020-07-03 11:05:00|3292.23|3292.23|3292.98|3292.98|3294.77|3294.77|3292.23|3292.23|0
1593774600000|2020-07-03 11:10:00|3293.25|3293.25|3293|3293|3293.8|3293.8|3291.77|3291.77|0
1593774900000|2020-07-03 11:15:00|3292.81|3292.81|3291.5|3291.5|3293.64|3293.64|3290.94|3290.94|0
1593775200000|2020-07-03 11:20:00|3291.3|3291.3|3291.46|3291.46|3292.25|3292.25|3288.57|3288.57|0
1593775500000|2020-07-03 11:25:00|3291.73|3291.73|3287.85|3287.85|3292.01|3292.01|3287.82|3287.82|0
1593775800000|2020-07-03 11:30:00|3288.05|3288.05|3286.61|3286.61|3288.9|3288.9|3286.02|3286.02|0
1593776100000|2020-07-03 11:35:00|3286.98|3286.98|3283.23|3283.23|3288.35|3288.35|3283.23|3283.23|0
1593776400000|2020-07-03 11:40:00|3283.32|3283.32|3280.59|3280.59|3285.06|3285.06|3280.59|3280.59|0
1593776700000|2020-07-03 11:45:00|3280.05|3280.05|3280.65|3280.65|3282.29|3282.29|3278.17|3278.17|0
1593777000000|2020-07-03 11:50:00|3280.56|3280.56|3277.91|3277.91|3281.81|3281.81|3277.18|3277.18|0
1593777300000|2020-07-03 11:55:00|3278.7|3278.7|3278.11|3278.11|3278.99|3278.99|3276.81|3276.81|0
1593777600000|2020-07-03 12:00:00|3278.2|3278.2|3277.39|3277.39|3278.65|3278.65|3273.96|3273.96|0
1593777900000|2020-07-03 12:05:00|3277.79|3277.79|3275.88|3275.88|3277.79|3277.79|3274.08|3274.08|0
1593778200000|2020-07-03 12:10:00|3275.79|3275.79|3280.21|3280.21|3280.21|3280.21|3275.59|3275.59|0
1593778500000|2020-07-03 12:15:00|3279.62|3279.62|3288.38|3288.38|3288.38|3288.38|3279.43|3279.43|0
1593778800000|2020-07-03 12:20:00|3288.75|3288.75|3290.25|3290.25|3290.8|3290.8|3287.75|3287.75|0
1593779100000|2020-07-03 12:25:00|3290.99|3290.99|3291.49|3291.49|3292.85|3292.85|3289.57|3289.57|0
1593779400000|2020-07-03 12:30:00|3291.4|3291.4|3293.03|3293.03|3293.03|3293.03|3289.42|3289.42|0
1593779700000|2020-07-03 12:35:00|3293.12|3293.12|3295.04|3295.04|3296.14|3296.14|3292.87|3292.87|0
1593780000000|2020-07-03 12:40:00|3294.68|3294.68|3291.99|3291.99|3295.2|3295.2|3291.99|3291.99|0
1593780300000|2020-07-03 12:45:00|3291.61|3291.61|3290.38|3290.38|3292.4|3292.4|3289.74|3289.74|0
1593780600000|2020-07-03 12:50:00|3289.64|3289.64|3289.12|3289.12|3289.64|3289.64|3286.74|3286.74|0
1593780900000|2020-07-03 12:55:00|3289.32|3289.32|3288.32|3288.32|3289.32|3289.32|3285.31|3285.31|0
1593781200000|2020-07-03 13:00:00|3287.59|3287.59|3289.45|3289.45|3289.45|3289.45|3286.49|3286.49|0
1593781500000|2020-07-03 13:05:00|3289.82|3289.82|3293.79|3293.79|3294.08|3294.08|3289.38|3289.38|0
1593781800000|2020-07-03 13:10:00|3293.97|3293.97|3295.52|3295.52|3297.32|3297.32|3292.59|3292.59|0
1593782100000|2020-07-03 13:15:00|3295.91|3295.91|3299.98|3299.98|3302.1|3302.1|3295.91|3295.91|0
1593782400000|2020-07-03 13:20:00|3299.87|3299.87|3300.22|3300.22|3302.37|3302.37|3299.75|3299.75|0
1593782700000|2020-07-03 13:25:00|3300.13|3300.13|3301.53|3301.53|3301.53|3301.53|3299.29|3299.29|0
1593783000000|2020-07-03 13:30:00|3301.44|3301.44|3298.53|3298.53|3304.01|3304.01|3297.97|3297.97|0
1593783300000|2020-07-03 13:35:00|3297.94|3297.94|3294.96|3294.96|3297.94|3297.94|3291.76|3291.76|0
1593783600000|2020-07-03 13:40:00|3295.22|3295.22|3247.02|3247.02|3296.44|3296.44|3244.28|3244.28|0
1593783900000|2020-07-03 13:45:00|3247.22|3247.22|3261.08|3261.08|3261.08|3261.08|3245.31|3245.31|0
1593784200000|2020-07-03 13:50:00|3263.63|3263.63|3271.55|3271.55|3271.8|3271.8|3262.81|3262.81|0
1593784500000|2020-07-03 13:55:00|3271.64|3271.64|3271.16|3271.16|3278.9|3278.9|3269.99|3269.99|0
1593784800000|2020-07-03 14:00:00|3272.73|3272.73|3276.81|3276.81|3279.36|3279.36|3271.75|3271.75|0
1593785100000|2020-07-03 14:05:00|3277.21|3277.21|3270.74|3270.74|3277.8|3277.8|3270.74|3270.74|0
1593785400000|2020-07-03 14:10:00|3271.33|3271.33|3275.59|3275.59|3276.18|3276.18|3269.71|3269.71|0
1593785700000|2020-07-03 14:15:00|3275.4|3275.4|3273.42|3273.42|3275.7|3275.7|3270.45|3270.45|0
1593786000000|2020-07-03 14:20:00|3273.54|3273.54|3268.33|3268.33|3273.93|3273.93|3268.33|3268.33|0
1593786300000|2020-07-03 14:25:00|3268.28|3268.28|3268.86|3268.86|3270.23|3270.23|3266.49|3266.49|0
1593786600000|2020-07-03 14:30:00|3268.22|3268.22|3265.44|3265.44|3268.79|3268.79|3265.44|3265.44|0
1593786900000|2020-07-03 14:35:00|3265.64|3265.64|3266.36|3266.36|3267.95|3267.95|3261.75|3261.75|0
1593787200000|2020-07-03 14:40:00|3266.55|3266.55|3263|3263|3267.98|3267.98|3261.11|3261.11|0
1593787500000|2020-07-03 14:45:00|3262.81|3262.81|3265.59|3265.59|3268.27|3268.27|3260.18|3260.18|0
1593787800000|2020-07-03 14:50:00|3265.19|3265.19|3264.15|3264.15|3265.76|3265.76|3263.9|3263.9|0
1593788100000|2020-07-03 14:55:00|3264.35|3264.35|3269.14|3269.14|3270.02|3270.02|3263.45|3263.45|0
1593788400000|2020-07-03 15:00:00|3269.34|3269.34|3270.76|3270.76|3271.13|3271.13|3266.29|3266.29|0
1593788700000|2020-07-03 15:05:00|3270.56|3270.56|3273.34|3273.34|3276.63|3276.63|3270.31|3270.31|0
1593789000000|2020-07-03 15:10:00|3273.25|3273.25|3271.04|3271.04|3274.43|3274.43|3269.03|3269.03|0
1593789300000|2020-07-03 15:15:00|3271.23|3271.23|3266.71|3266.71|3271.41|3271.41|3264.68|3264.68|0
1593789600000|2020-07-03 15:20:00|3266.89|3266.89|3266.13|3266.13|3267.3|3267.3|3258.55|3258.55|0
1593789900000|2020-07-03 15:25:00|3266.72|3266.72|3268.1|3268.1|3268.35|3268.35|3262.84|3262.84|0
1593760500000|2020-07-03 07:15:00|3354.59|3354.59|3355.69|3355.69|3356.44|3356.44|3351.91|3351.91|0
1593760800000|2020-07-03 07:20:00|3355.49|3355.49|3346.48|3346.48|3355.88|3355.88|3346.48|3346.48|0
1593761100000|2020-07-03 07:25:00|3346.6|3346.6|3351.38|3351.38|3355.87|3355.87|3346.6|3346.6|0
1593761400000|2020-07-03 07:30:00|3350.79|3350.79|3347.44|3347.44|3350.79|3350.79|3339.72|3339.72|0
1593761700000|2020-07-03 07:35:00|3346.65|3346.65|3346.05|3346.05|3348.81|3348.81|3344|3344|0
1593762000000|2020-07-03 07:40:00|3347.15|3347.15|3341.81|3341.81|3348.11|3348.11|3341.81|3341.81|0
1593762300000|2020-07-03 07:45:00|3342|3342|3342.95|3342.95|3344.36|3344.36|3339.35|3339.35|0
1593762600000|2020-07-03 07:50:00|3342.86|3342.86|3338.81|3338.81|3343.25|3343.25|3337.02|3337.02|0
1593762900000|2020-07-03 07:55:00|3339.2|3339.2|3340.5|3340.5|3341.23|3341.23|3338.01|3338.01|0
1593763200000|2020-07-03 08:00:00|3340.41|3340.41|3342.35|3342.35|3342.92|3342.92|3340.41|3340.41|0
1593763500000|2020-07-03 08:05:00|3342.17|3342.17|3339.88|3339.88|3343.05|3343.05|3337.58|3337.58|0
1593763800000|2020-07-03 08:10:00|3340.27|3340.27|3333.22|3333.22|3340.84|3340.84|3331.47|3331.47|0
1593764100000|2020-07-03 08:15:00|3332.85|3332.85|3332.76|3332.76|3334.24|3334.24|3330.39|3330.39|0
1593764400000|2020-07-03 08:20:00|3332.92|3332.92|3330.8|3330.8|3332.92|3332.92|3330.18|3330.18|0
1593764700000|2020-07-03 08:25:00|3330.78|3330.78|3328.94|3328.94|3333.96|3333.96|3327.67|3327.67|0
1593765000000|2020-07-03 08:30:00|3328.85|3328.85|3325.36|3325.36|3329.13|3329.13|3324.08|3324.08|0
1593765300000|2020-07-03 08:35:00|3325.56|3325.56|3325|3325|3328|3328|3325|3325|0
1593765600000|2020-07-03 08:40:00|3324.82|3324.82|3325.61|3325.61|3327.25|3327.25|3324.82|3324.82|0
1593765900000|2020-07-03 08:45:00|3325.98|3325.98|3325.18|3325.18|3327.4|3327.4|3324.14|3324.14|0
1593766200000|2020-07-03 08:50:00|3325.38|3325.38|3328.15|3328.15|3330.25|3330.25|3325.38|3325.38|0
1593766500000|2020-07-03 08:55:00|3327.75|3327.75|3325.48|3325.48|3329.02|3329.02|3325.48|3325.48|0
1593766800000|2020-07-03 09:00:00|3325.28|3325.28|3326.29|3326.29|3326.29|3326.29|3324.57|3324.57|0
1593767100000|2020-07-03 09:05:00|3326.2|3326.2|3323.35|3323.35|3326.2|3326.2|3321.42|3321.42|0
1593767400000|2020-07-03 09:10:00|3323.54|3323.54|3315.78|3315.78|3324.96|3324.96|3315.78|3315.78|0
1593767700000|2020-07-03 09:15:00|3315.41|3315.41|3315.63|3315.63|3318.34|3318.34|3314.57|3314.57|0
1593768000000|2020-07-03 09:20:00|3315.28|3315.28|3313.92|3313.92|3315.28|3315.28|3312.78|3312.78|0
1593768300000|2020-07-03 09:25:00|3314.65|3314.65|3311.63|3311.63|3316.42|3316.42|3311.43|3311.43|0
1593768600000|2020-07-03 09:30:00|3312.07|3312.07|3306.15|3306.15|3312.07|3312.07|3306.15|3306.15|0
1593768900000|2020-07-03 09:35:00|3305.79|3305.79|3306.81|3306.81|3307.78|3307.78|3302.86|3302.86|0
1593769200000|2020-07-03 09:40:00|3306.42|3306.42|3302.51|3302.51|3309.05|3309.05|3302.51|3302.51|0
1593769500000|2020-07-03 09:45:00|3302.15|3302.15|3294.14|3294.14|3302.34|3302.34|3294.14|3294.14|0
1593769800000|2020-07-03 09:50:00|3293.66|3293.66|3294.51|3294.51|3294.9|3294.9|3292.04|3292.04|0
1593770100000|2020-07-03 09:55:00|3294.31|3294.31|3293.91|3293.91|3295.97|3295.97|3293.14|3293.14|0
1593770400000|2020-07-03 10:00:00|3293.82|3293.82|3288.63|3288.63|3293.82|3293.82|3287.78|3287.78|0
1593770700000|2020-07-03 10:05:00|3289|3289|3286.82|3286.82|3289|3289|3284.53|3284.53|0
1593771000000|2020-07-03 10:10:00|3287.02|3287.02|3286.01|3286.01|3287.63|3287.63|3284.86|3284.86|0
1593771300000|2020-07-03 10:15:00|3285.81|3285.81|3291.71|3291.71|3292.5|3292.5|3285.81|3285.81|0
1593771600000|2020-07-03 10:20:00|3291.62|3291.62|3289.83|3289.83|3291.62|3291.62|3289.1|3289.1|0
1593771900000|2020-07-03 10:25:00|3290.15|3290.15|3297.71|3297.71|3297.71|3297.71|3290.06|3290.06|0
1593772200000|2020-07-03 10:30:00|3297.91|3297.91|3310.18|3310.18|3310.38|3310.38|3296.81|3296.81|0
1593772500000|2020-07-03 10:35:00|3310.97|3310.97|3306.44|3306.44|3310.97|3310.97|3305.87|3305.87|0
1593772800000|2020-07-03 10:40:00|3306.25|3306.25|3300.19|3300.19|3307.03|3307.03|3300.15|3300.15|0
1593773100000|2020-07-03 10:45:00|3299.79|3299.79|3296.95|3296.95|3301.59|3301.59|3296.75|3296.75|0
1593773400000|2020-07-03 10:50:00|3296.89|3296.89|3299.88|3299.88|3302.08|3302.08|3296.89|3296.89|0
1593773700000|2020-07-03 10:55:00|3300.27|3300.27|3300.57|3300.57|3300.85|3300.85|3298.23|3298.23|0
1593774000000|2020-07-03 11:00:00|3301.95|3301.95|3293.7|3293.7|3301.95|3301.95|3291.97|3291.97|0
1593774300000|2020-07-03 11:05:00|3292.23|3292.23|3292.98|3292.98|3294.77|3294.77|3292.23|3292.23|0
1593774600000|2020-07-03 11:10:00|3293.25|3293.25|3293|3293|3293.8|3293.8|3291.77|3291.77|0
1593774900000|2020-07-03 11:15:00|3292.81|3292.81|3291.5|3291.5|3293.64|3293.64|3290.94|3290.94|0
1593775200000|2020-07-03 11:20:00|3291.3|3291.3|3291.46|3291.46|3292.25|3292.25|3288.57|3288.57|0
1593775500000|2020-07-03 11:25:00|3291.73|3291.73|3287.85|3287.85|3292.01|3292.01|3287.82|3287.82|0
1593775800000|2020-07-03 11:30:00|3288.05|3288.05|3286.61|3286.61|3288.9|3288.9|3286.02|3286.02|0
1593776100000|2020-07-03 11:35:00|3286.98|3286.98|3283.23|3283.23|3288.35|3288.35|3283.23|3283.23|0
1593776400000|2020-07-03 11:40:00|3283.32|3283.32|3280.59|3280.59|3285.06|3285.06|3280.59|3280.59|0
1593776700000|2020-07-03 11:45:00|3280.05|3280.05|3280.65|3280.65|3282.29|3282.29|3278.17|3278.17|0
1593777000000|2020-07-03 11:50:00|3280.56|3280.56|3277.91|3277.91|3281.81|3281.81|3277.18|3277.18|0
1593777300000|2020-07-03 11:55:00|3278.7|3278.7|3278.11|3278.11|3278.99|3278.99|3276.81|3276.81|0
1593777600000|2020-07-03 12:00:00|3278.2|3278.2|3277.39|3277.39|3278.65|3278.65|3273.96|3273.96|0
1593777900000|2020-07-03 12:05:00|3277.79|3277.79|3275.88|3275.88|3277.79|3277.79|3274.08|3274.08|0
1593778200000|2020-07-03 12:10:00|3275.79|3275.79|3280.21|3280.21|3280.21|3280.21|3275.59|3275.59|0
1593778500000|2020-07-03 12:15:00|3279.62|3279.62|3288.38|3288.38|3288.38|3288.38|3279.43|3279.43|0
1593778800000|2020-07-03 12:20:00|3288.75|3288.75|3290.25|3290.25|3290.8|3290.8|3287.75|3287.75|0
1593779100000|2020-07-03 12:25:00|3290.99|3290.99|3291.49|3291.49|3292.85|3292.85|3289.57|3289.57|0
1593779400000|2020-07-03 12:30:00|3291.4|3291.4|3293.03|3293.03|3293.03|3293.03|3289.42|3289.42|0
1593779700000|2020-07-03 12:35:00|3293.12|3293.12|3295.04|3295.04|3296.14|3296.14|3292.87|3292.87|0
1593780000000|2020-07-03 12:40:00|3294.68|3294.68|3291.99|3291.99|3295.2|3295.2|3291.99|3291.99|0
1593780300000|2020-07-03 12:45:00|3291.61|3291.61|3290.38|3290.38|3292.4|3292.4|3289.74|3289.74|0
1593780600000|2020-07-03 12:50:00|3289.64|3289.64|3289.12|3289.12|3289.64|3289.64|3286.74|3286.74|0
1593780900000|2020-07-03 12:55:00|3289.32|3289.32|3288.32|3288.32|3289.32|3289.32|3285.31|3285.31|0
1593781200000|2020-07-03 13:00:00|3287.59|3287.59|3289.45|3289.45|3289.45|3289.45|3286.49|3286.49|0
1593781500000|2020-07-03 13:05:00|3289.82|3289.82|3293.79|3293.79|3294.08|3294.08|3289.38|3289.38|0
1593781800000|2020-07-03 13:10:00|3293.97|3293.97|3295.52|3295.52|3297.32|3297.32|3292.59|3292.59|0
1593782100000|2020-07-03 13:15:00|3295.91|3295.91|3299.98|3299.98|3302.1|3302.1|3295.91|3295.91|0
1593782400000|2020-07-03 13:20:00|3299.87|3299.87|3300.22|3300.22|3302.37|3302.37|3299.75|3299.75|0
1593782700000|2020-07-03 13:25:00|3300.13|3300.13|3301.53|3301.53|3301.53|3301.53|3299.29|3299.29|0
1593783000000|2020-07-03 13:30:00|3301.44|3301.44|3298.53|3298.53|3304.01|3304.01|3297.97|3297.97|0
1593783300000|2020-07-03 13:35:00|3297.94|3297.94|3294.96|3294.96|3297.94|3297.94|3291.76|3291.76|0
1593783600000|2020-07-03 13:40:00|3295.22|3295.22|3247.02|3247.02|3296.44|3296.44|3244.28|3244.28|0
1593783900000|2020-07-03 13:45:00|3247.22|3247.22|3261.08|3261.08|3261.08|3261.08|3245.31|3245.31|0
1593784200000|2020-07-03 13:50:00|3263.63|3263.63|3271.55|3271.55|3271.8|3271.8|3262.81|3262.81|0
1593784500000|2020-07-03 13:55:00|3271.64|3271.64|3271.16|3271.16|3278.9|3278.9|3269.99|3269.99|0
1593784800000|2020-07-03 14:00:00|3272.73|3272.73|3276.81|3276.81|3279.36|3279.36|3271.75|3271.75|0
1593785100000|2020-07-03 14:05:00|3277.21|3277.21|3270.74|3270.74|3277.8|3277.8|3270.74|3270.74|0
1593785400000|2020-07-03 14:10:00|3271.33|3271.33|3275.59|3275.59|3276.18|3276.18|3269.71|3269.71|0
1593785700000|2020-07-03 14:15:00|3275.4|3275.4|3273.42|3273.42|3275.7|3275.7|3270.45|3270.45|0
1593786000000|2020-07-03 14:20:00|3273.54|3273.54|3268.33|3268.33|3273.93|3273.93|3268.33|3268.33|0
1593786300000|2020-07-03 14:25:00|3268.28|3268.28|3268.86|3268.86|3270.23|3270.23|3266.49|3266.49|0
1593786600000|2020-07-03 14:30:00|3268.22|3268.22|3265.44|3265.44|3268.79|3268.79|3265.44|3265.44|0
1593786900000|2020-07-03 14:35:00|3265.64|3265.64|3266.36|3266.36|3267.95|3267.95|3261.75|3261.75|0
1593787200000|2020-07-03 14:40:00|3266.55|3266.55|3263|3263|3267.98|3267.98|3261.11|3261.11|0
1593787500000|2020-07-03 14:45:00|3262.81|3262.81|3265.59|3265.59|3268.27|3268.27|3260.18|3260.18|0
1593787800000|2020-07-03 14:50:00|3265.19|3265.19|3264.15|3264.15|3265.76|3265.76|3263.9|3263.9|0
1593788100000|2020-07-03 14:55:00|3264.35|3264.35|3269.14|3269.14|3270.02|3270.02|3263.45|3263.45|0
1593788400000|2020-07-03 15:00:00|3269.34|3269.34|3270.76|3270.76|3271.13|3271.13|3266.29|3266.29|0
1593788700000|2020-07-03 15:05:00|3270.56|3270.56|3273.34|3273.34|3276.63|3276.63|3270.31|3270.31|0
1593789000000|2020-07-03 15:10:00|3273.25|3273.25|3271.04|3271.04|3274.43|3274.43|3269.03|3269.03|0
1593789300000|2020-07-03 15:15:00|3271.23|3271.23|3266.71|3266.71|3271.41|3271.41|3264.68|3264.68|0
1593789600000|2020-07-03 15:20:00|3266.89|3266.89|3266.13|3266.13|3267.3|3267.3|3258.55|3258.55|0
1593789900000|2020-07-03 15:25:00|3266.72|3266.72|3268.1|3268.1|3268.35|3268.35|3262.84|3262.84|0
1594019700000|2020-07-06 07:15:00|3347.97|3347.97|3357.72|3357.72|3360.44|3360.44|3347.97|3347.97|0
1594020000000|2020-07-06 07:20:00|3355.3|3355.3|3357.28|3357.28|3362.09|3362.09|3354.01|3354.01|0
1594020300000|2020-07-06 07:25:00|3357.08|3357.08|3355.32|3355.32|3359.73|3359.73|3353.45|3353.45|0
1594020600000|2020-07-06 07:30:00|3355.5|3355.5|3351.24|3351.24|3358.49|3358.49|3347.29|3347.29|0
1594020900000|2020-07-06 07:35:00|3352.03|3352.03|3351.42|3351.42|3354.24|3354.24|3348.63|3348.63|0
1594021200000|2020-07-06 07:40:00|3352.52|3352.52|3351.92|3351.92|3353.39|3353.39|3345.4|3345.4|0
1594021500000|2020-07-06 07:45:00|3349.8|3349.8|3348.27|3348.27|3353.29|3353.29|3348.27|3348.27|0
1594021800000|2020-07-06 07:50:00|3348.46|3348.46|3353.02|3353.02|3354.71|3354.71|3347.68|3347.68|0
1594022100000|2020-07-06 07:55:00|3353.42|3353.42|3349.54|3349.54|3353.78|3353.78|3345.78|3345.78|0
1594022400000|2020-07-06 08:00:00|3348.55|3348.55|3343.29|3343.29|3348.55|3348.55|3340.83|3340.83|0
1594022700000|2020-07-06 08:05:00|3342.92|3342.92|3338.54|3338.54|3345.65|3345.65|3335.55|3335.55|0
1594023000000|2020-07-06 08:10:00|3338.94|3338.94|3342.43|3342.43|3343.41|3343.41|3338.63|3338.63|0
1594023300000|2020-07-06 08:15:00|3342.04|3342.04|3339.04|3339.04|3342.04|3342.04|3336.99|3336.99|0
1594023600000|2020-07-06 08:20:00|3340.33|3340.33|3338.01|3338.01|3343.43|3343.43|3337.28|3337.28|0
1594023900000|2020-07-06 08:25:00|3337.88|3337.88|3348.49|3348.49|3348.94|3348.94|3337.56|3337.56|0
1594024200000|2020-07-06 08:30:00|3348.88|3348.88|3350.51|3350.51|3352.96|3352.96|3347.87|3347.87|0
1594024500000|2020-07-06 08:35:00|3350.15|3350.15|3343.33|3343.33|3350.15|3350.15|3337.67|3337.67|0
1594024800000|2020-07-06 08:40:00|3343.13|3343.13|3350.06|3350.06|3350.06|3350.06|3343.13|3343.13|0
1594025100000|2020-07-06 08:45:00|3350.42|3350.42|3348.38|3348.38|3352.76|3352.76|3348.18|3348.18|0
1594025400000|2020-07-06 08:50:00|3348.77|3348.77|3347.12|3347.12|3349.61|3349.61|3345.2|3345.2|0
1594025700000|2020-07-06 08:55:00|3347.49|3347.49|3348.45|3348.45|3348.96|3348.96|3347.28|3347.28|0
1594026000000|2020-07-06 09:00:00|3348.09|3348.09|3348.85|3348.85|3348.92|3348.92|3346.84|3346.84|0
1594026300000|2020-07-06 09:05:00|3349.04|3349.04|3349.7|3349.7|3351.2|3351.2|3345.19|3345.19|0
1594026600000|2020-07-06 09:10:00|3349.96|3349.96|3349.43|3349.43|3351.96|3351.96|3345.67|3345.67|0
1594026900000|2020-07-06 09:15:00|3350.02|3350.02|3358.03|3358.03|3358.03|3358.03|3349.11|3349.11|0
1594027200000|2020-07-06 09:20:00|3358.21|3358.21|3365.49|3365.49|3366.05|3366.05|3358.21|3358.21|0
1594027500000|2020-07-06 09:25:00|3365.85|3365.85|3365.8|3365.8|3367.6|3367.6|3364.87|3364.87|0
1594027800000|2020-07-06 09:30:00|3365.62|3365.62|3371.2|3371.2|3373.04|3373.04|3365.45|3365.45|0
1594028100000|2020-07-06 09:35:00|3371.38|3371.38|3372.06|3372.06|3373.7|3373.7|3370.43|3370.43|0
1594028400000|2020-07-06 09:40:00|3372.26|3372.26|3374.61|3374.61|3375.27|3375.27|3372.26|3372.26|0
1594028700000|2020-07-06 09:45:00|3375.2|3375.2|3372.36|3372.36|3376.21|3376.21|3371.43|3371.43|0
1594029000000|2020-07-06 09:50:00|3372.73|3372.73|3372.31|3372.31|3372.73|3372.73|3369.56|3369.56|0
1594029300000|2020-07-06 09:55:00|3372.48|3372.48|3372.67|3372.67|3374.05|3374.05|3372.48|3372.48|0
1594029600000|2020-07-06 10:00:00|3373.26|3373.26|3377.36|3377.36|3378.32|3378.32|3373.26|3373.26|0
1594029900000|2020-07-06 10:05:00|3377.45|3377.45|3376.19|3376.19|3378.34|3378.34|3376.19|3376.19|0
1594030200000|2020-07-06 10:10:00|3376|3376|3379.09|3379.09|3380.12|3380.12|3375.67|3375.67|0
1594030500000|2020-07-06 10:15:00|3379.29|3379.29|3376.75|3376.75|3379.49|3379.49|3376.61|3376.61|0
1594030800000|2020-07-06 10:20:00|3377.12|3377.12|3381.4|3381.4|3381.59|3381.59|3375.37|3375.37|0
1594031100000|2020-07-06 10:25:00|3381.57|3381.57|3380.12|3380.12|3381.57|3381.57|3378.81|3378.81|0
1594031400000|2020-07-06 10:30:00|3380.29|3380.29|3380.01|3380.01|3381.91|3381.91|3380.01|3380.01|0
1594031700000|2020-07-06 10:35:00|3380.1|3380.1|3381.09|3381.09|3381.09|3381.09|3376.42|3376.42|0
1594032000000|2020-07-06 10:40:00|3380.36|3380.36|3383.69|3383.69|3384.05|3384.05|3380.31|3380.31|0
1594032300000|2020-07-06 10:45:00|3383.78|3383.78|3381.66|3381.66|3383.83|3383.83|3380.33|3380.33|0
1594032600000|2020-07-06 10:50:00|3381.46|3381.46|3379.89|3379.89|3382.81|3382.81|3379.89|3379.89|0
1594032900000|2020-07-06 10:55:00|3379.83|3379.83|3379.76|3379.76|3382.18|3382.18|3378.53|3378.53|0
1594033200000|2020-07-06 11:00:00|3379.26|3379.26|3380.37|3380.37|3381.78|3381.78|3379.26|3379.26|0
1594033500000|2020-07-06 11:05:00|3380.18|3380.18|3374.06|3374.06|3380.37|3380.37|3373.38|3373.38|0
1594033800000|2020-07-06 11:10:00|3373.7|3373.7|3378.09|3378.09|3378.29|3378.29|3372.85|3372.85|0
1594034100000|2020-07-06 11:15:00|3378.38|3378.38|3374.83|3374.83|3378.39|3378.39|3374.83|3374.83|0
1594034400000|2020-07-06 11:20:00|3373.37|3373.37|3369.18|3369.18|3374.01|3374.01|3368.33|3368.33|0
1594034700000|2020-07-06 11:25:00|3369.34|3369.34|3370.07|3370.07|3371.26|3371.26|3368.62|3368.62|0
1594035000000|2020-07-06 11:30:00|3369.98|3369.98|3368.63|3368.63|3369.98|3369.98|3367.27|3367.27|0
1594035300000|2020-07-06 11:35:00|3368.31|3368.31|3366.54|3366.54|3368.99|3368.99|3366.36|3366.36|0
1594035600000|2020-07-06 11:40:00|3366.45|3366.45|3369.6|3369.6|3370.76|3370.76|3364.32|3364.32|0
1594035900000|2020-07-06 11:45:00|3369.69|3369.69|3369.65|3369.65|3370.79|3370.79|3368.92|3368.92|0
1594036200000|2020-07-06 11:50:00|3369.85|3369.85|3370.11|3370.11|3370.7|3370.7|3368.13|3368.13|0
1594036500000|2020-07-06 11:55:00|3370.47|3370.47|3373.34|3373.34|3373.93|3373.93|3370.35|3370.35|0
1594036800000|2020-07-06 12:00:00|3373.73|3373.73|3372.56|3372.56|3374.3|3374.3|3372.1|3372.1|0
1594037100000|2020-07-06 12:05:00|3373.66|3373.66|3375.7|3375.7|3376.18|3376.18|3373.1|3373.1|0
1594037400000|2020-07-06 12:10:00|3375.12|3375.12|3376.19|3376.19|3377.34|3377.34|3374.89|3374.89|0
1594037700000|2020-07-06 12:15:00|3376.1|3376.1|3377.34|3377.34|3378.71|3378.71|3375.9|3375.9|0
1594038000000|2020-07-06 12:20:00|3377.15|3377.15|3374.28|3374.28|3377.15|3377.15|3374.28|3374.28|0
1594038300000|2020-07-06 12:25:00|3374.08|3374.08|3377|3377|3378.33|3378.33|3373.64|3373.64|0
1594038600000|2020-07-06 12:30:00|3376.61|3376.61|3376.07|3376.07|3376.93|3376.93|3374.38|3374.38|0
1594038900000|2020-07-06 12:35:00|3375.7|3375.7|3374.98|3374.98|3377.41|3377.41|3374.98|3374.98|0
1594039200000|2020-07-06 12:40:00|3375.07|3375.07|3367.69|3367.69|3375.07|3375.07|3366.93|3366.93|0
1594039500000|2020-07-06 12:45:00|3368.06|3368.06|3368.55|3368.55|3368.79|3368.79|3365.95|3365.95|0
1594039800000|2020-07-06 12:50:00|3368.73|3368.73|3368.31|3368.31|3370.47|3370.47|3368.08|3368.08|0
1594040100000|2020-07-06 12:55:00|3368.67|3368.67|3371.67|3371.67|3371.76|3371.76|3368.67|3368.67|0
1594040400000|2020-07-06 13:00:00|3371.5|3371.5|3371.35|3371.35|3372.22|3372.22|3369.9|3369.9|0
1594040700000|2020-07-06 13:05:00|3371.72|3371.72|3368.73|3368.73|3371.72|3371.72|3368.53|3368.53|0
1594041000000|2020-07-06 13:10:00|3369.46|3369.46|3375.03|3375.03|3375.76|3375.76|3369.46|3369.46|0
1594041300000|2020-07-06 13:15:00|3374.64|3374.64|3376.87|3376.87|3377.28|3377.28|3372.78|3372.78|0
1594041600000|2020-07-06 13:20:00|3376.78|3376.78|3374.49|3374.49|3377.39|3377.39|3373.28|3373.28|0
1594041900000|2020-07-06 13:25:00|3374.65|3374.65|3372.01|3372.01|3376.04|3376.04|3372.01|3372.01|0
1594042200000|2020-07-06 13:30:00|3372.2|3372.2|3374.53|3374.53|3376.45|3376.45|3370.88|3370.88|0
1594042500000|2020-07-06 13:35:00|3374.17|3374.17|3372.17|3372.17|3374.17|3374.17|3369.32|3369.32|0
1594042800000|2020-07-06 13:40:00|3372.36|3372.36|3376.4|3376.4|3376.4|3376.4|3371.12|3371.12|0
1594043100000|2020-07-06 13:45:00|3376.77|3376.77|3378.78|3378.78|3380.28|3380.28|3375.34|3375.34|0
1594043400000|2020-07-06 13:50:00|3378.42|3378.42|3377.77|3377.77|3379.89|3379.89|3377.2|3377.2|0
1594043700000|2020-07-06 13:55:00|3377.58|3377.58|3376.37|3376.37|3380.67|3380.67|3376.18|3376.18|0
1594044000000|2020-07-06 14:00:00|3376.43|3376.43|3371.28|3371.28|3381.11|3381.11|3370.89|3370.89|0
1594044300000|2020-07-06 14:05:00|3370.89|3370.89|3368.08|3368.08|3371.71|3371.71|3366.78|3366.78|0
1594044600000|2020-07-06 14:10:00|3367.88|3367.88|3366.94|3366.94|3369.42|3369.42|3366.79|3366.79|0
1594044900000|2020-07-06 14:15:00|3367.03|3367.03|3368.58|3368.58|3370.38|3370.38|3366.5|3366.5|0
1594045200000|2020-07-06 14:20:00|3368.38|3368.38|3364.2|3364.2|3368.38|3368.38|3364.2|3364.2|0
1594045500000|2020-07-06 14:25:00|3364.56|3364.56|3364.96|3364.96|3366.01|3366.01|3361.8|3361.8|0
1594045800000|2020-07-06 14:30:00|3364.57|3364.57|3364.75|3364.75|3364.75|3364.75|3361.89|3361.89|0
1594046100000|2020-07-06 14:35:00|3364.84|3364.84|3366.57|3366.57|3366.62|3366.62|3364.71|3364.71|0
1594046400000|2020-07-06 14:40:00|3367.5|3367.5|3366.87|3366.87|3369.03|3369.03|3365.6|3365.6|0
1594046700000|2020-07-06 14:45:00|3366.78|3366.78|3367.85|3367.85|3370.1|3370.1|3365.58|3365.58|0
1594047000000|2020-07-06 14:50:00|3368.17|3368.17|3371.52|3371.52|3371.65|3371.65|3367.3|3367.3|0
1594047300000|2020-07-06 14:55:00|3371.33|3371.33|3367.81|3367.81|3371.33|3371.33|3367.81|3367.81|0
1594047600000|2020-07-06 15:00:00|3367.61|3367.61|3370.59|3370.59|3370.59|3370.59|3365.99|3365.99|0
1594047900000|2020-07-06 15:05:00|3370.39|3370.39|3369.97|3369.97|3371.05|3371.05|3368.78|3368.78|0
1594048200000|2020-07-06 15:10:00|3369.8|3369.8|3368.53|3368.53|3370.56|3370.56|3368.36|3368.36|0
1594048500000|2020-07-06 15:15:00|3368.71|3368.71|3372.18|3372.18|3372.46|3372.46|3368.18|3368.18|0
1594048800000|2020-07-06 15:20:00|3371.82|3371.82|3369.52|3369.52|3371.82|3371.82|3368.35|3368.35|0
1594049100000|2020-07-06 15:25:00|3369.61|3369.61|3368.39|3368.39|3370.21|3370.21|3366.14|3366.14|0
1594106100000|2020-07-07 07:15:00|3356.06|3356.06|3354.8|3354.8|3360.2|3360.2|3351.58|3351.58|0
1594106400000|2020-07-07 07:20:00|3354.41|3354.41|3352.34|3352.34|3356.45|3356.45|3351.04|3351.04|0
1594106700000|2020-07-07 07:25:00|3352.43|3352.43|3349.5|3349.5|3352.43|3352.43|3344.27|3344.27|0
1594107000000|2020-07-07 07:30:00|3352.06|3352.06|3355.9|3355.9|3356.12|3356.12|3351.84|3351.84|0
1594107300000|2020-07-07 07:35:00|3356.69|3356.69|3356.29|3356.29|3361.83|3361.83|3355.27|3355.27|0
1594107600000|2020-07-07 07:40:00|3356.66|3356.66|3356.84|3356.84|3357.94|3357.94|3353.57|3353.57|0
1594107900000|2020-07-07 07:45:00|3356.38|3356.38|3353.49|3353.49|3356.38|3356.38|3350.04|3350.04|0
1594108200000|2020-07-07 07:50:00|3353.88|3353.88|3351.57|3351.57|3355.01|3355.01|3351.13|3351.13|0
1594108500000|2020-07-07 07:55:00|3351.25|3351.25|3365.11|3365.11|3365.62|3365.62|3351.25|3351.25|0
1594108800000|2020-07-07 08:00:00|3365.17|3365.17|3370.38|3370.38|3370.65|3370.65|3365.13|3365.13|0
1594109100000|2020-07-07 08:05:00|3370.29|3370.29|3370.65|3370.65|3370.65|3370.65|3367.45|3367.45|0
1594109400000|2020-07-07 08:10:00|3370.77|3370.77|3368.42|3368.42|3370.96|3370.96|3368.19|3368.19|0
1594109700000|2020-07-07 08:15:00|3367.68|3367.68|3362.27|3362.27|3367.68|3367.68|3362.27|3362.27|0
1594110000000|2020-07-07 08:20:00|3362.07|3362.07|3352.35|3352.35|3364.88|3364.88|3352.35|3352.35|0
1594110300000|2020-07-07 08:25:00|3352.15|3352.15|3342.46|3342.46|3352.15|3352.15|3342.13|3342.13|0
1594110600000|2020-07-07 08:30:00|3341.66|3341.66|3349.25|3349.25|3352.34|3352.34|3340.89|3340.89|0
1594110900000|2020-07-07 08:35:00|3349.45|3349.45|3349|3349|3350.32|3350.32|3345.65|3345.65|0
1594111200000|2020-07-07 08:40:00|3349.16|3349.16|3347.65|3347.65|3349.99|3349.99|3347.35|3347.35|0
1594111500000|2020-07-07 08:45:00|3348.02|3348.02|3349.81|3349.81|3351.81|3351.81|3346.21|3346.21|0
1594111800000|2020-07-07 08:50:00|3350.4|3350.4|3349.48|3349.48|3350.4|3350.4|3347.41|3347.41|0
1594112100000|2020-07-07 08:55:00|3348.74|3348.74|3347.16|3347.16|3349.64|3349.64|3345.09|3345.09|0
1594112400000|2020-07-07 09:00:00|3346.43|3346.43|3344.96|3344.96|3351.51|3351.51|3344.37|3344.37|0
1594112700000|2020-07-07 09:05:00|3344.91|3344.91|3343.44|3343.44|3344.91|3344.91|3342.26|3342.26|0
1594113000000|2020-07-07 09:10:00|3341.73|3341.73|3343.88|3343.88|3343.88|3343.88|3340.84|3340.84|0
1594113300000|2020-07-07 09:15:00|3343.51|3343.51|3346.55|3346.55|3347.98|3347.98|3343.12|3343.12|0
1594113600000|2020-07-07 09:20:00|3346.64|3346.64|3343.84|3343.84|3346.64|3346.64|3342.37|3342.37|0
1594113900000|2020-07-07 09:25:00|3343.48|3343.48|3344.26|3344.26|3344.71|3344.71|3340.41|3340.41|0
1594114200000|2020-07-07 09:30:00|3344.62|3344.62|3346.87|3346.87|3348.44|3348.44|3344.62|3344.62|0
1594114500000|2020-07-07 09:35:00|3347.32|3347.32|3349.62|3349.62|3349.97|3349.97|3347.32|3347.32|0
1594114800000|2020-07-07 09:40:00|3349.7|3349.7|3354.01|3354.01|3354.41|3354.41|3349.6|3349.6|0
1594115100000|2020-07-07 09:45:00|3353.28|3353.28|3356.08|3356.08|3356.44|3356.44|3351.28|3351.28|0
1594115400000|2020-07-07 09:50:00|3355.9|3355.9|3354.26|3354.26|3356.85|3356.85|3354.12|3354.12|0
1594115700000|2020-07-07 09:55:00|3353.9|3353.9|3353.68|3353.68|3357.98|3357.98|3353.02|3353.02|0
1594116000000|2020-07-07 10:00:00|3353.31|3353.31|3351.1|3351.1|3353.53|3353.53|3349.41|3349.41|0
1594116300000|2020-07-07 10:05:00|3350.73|3350.73|3347.32|3347.32|3351.09|3351.09|3347.12|3347.12|0
1594116600000|2020-07-07 10:10:00|3347.68|3347.68|3349.52|3349.52|3349.71|3349.71|3347.36|3347.36|0
1594116900000|2020-07-07 10:15:00|3349.71|3349.71|3347.58|3347.58|3350.36|3350.36|3343.13|3343.13|0
1594117200000|2020-07-07 10:20:00|3347.18|3347.18|3348.17|3348.17|3350.11|3350.11|3346.24|3346.24|0
1594117500000|2020-07-07 10:25:00|3347.44|3347.44|3349.73|3349.73|3350.39|3350.39|3347.44|3347.44|0
1594117800000|2020-07-07 10:30:00|3349.37|3349.37|3348.83|3348.83|3349.85|3349.85|3346.74|3346.74|0
1594118100000|2020-07-07 10:35:00|3349.42|3349.42|3356.03|3356.03|3357.29|3357.29|3349.42|3349.42|0
1594118400000|2020-07-07 10:40:00|3357.01|3357.01|3358.42|3358.42|3359.33|3359.33|3356.62|3356.62|0
1594118700000|2020-07-07 10:45:00|3358.06|3358.06|3357.19|3357.19|3358.55|3358.55|3357.19|3357.19|0
1594119000000|2020-07-07 10:50:00|3357.1|3357.1|3361.5|3361.5|3361.89|3361.89|3357.1|3357.1|0
1594119300000|2020-07-07 10:55:00|3361.7|3361.7|3359.53|3359.53|3363.41|3363.41|3359.13|3359.13|0
1594119600000|2020-07-07 11:00:00|3358.35|3358.35|3363.69|3363.69|3366.22|3366.22|3358.35|3358.35|0
1594119900000|2020-07-07 11:05:00|3363.89|3363.89|3361.72|3361.72|3364.27|3364.27|3361.63|3361.63|0
1594120200000|2020-07-07 11:10:00|3362.46|3362.46|3364.49|3364.49|3365.25|3365.25|3362.46|3362.46|0
1594120500000|2020-07-07 11:15:00|3364.04|3364.04|3363.48|3363.48|3364.04|3364.04|3362.72|3362.72|0
1594120800000|2020-07-07 11:20:00|3363.83|3363.83|3364.5|3364.5|3366.64|3366.64|3363.83|3363.83|0
1594121100000|2020-07-07 11:25:00|3363.4|3363.4|3364.54|3364.54|3365.77|3365.77|3363.4|3363.4|0
1594121400000|2020-07-07 11:30:00|3364.7|3364.7|3363.48|3363.48|3367.56|3367.56|3363.48|3363.48|0
1594121700000|2020-07-07 11:35:00|3363.29|3363.29|3364.38|3364.38|3364.38|3364.38|3362.56|3362.56|0
1594122000000|2020-07-07 11:40:00|3364.97|3364.97|3368.45|3368.45|3369.22|3369.22|3364.97|3364.97|0
1594122300000|2020-07-07 11:45:00|3368.09|3368.09|3365.17|3365.17|3368.09|3368.09|3365.17|3365.17|0
1594122600000|2020-07-07 11:50:00|3364.97|3364.97|3360.73|3360.73|3365.17|3365.17|3360.73|3360.73|0
1594122900000|2020-07-07 11:55:00|3360.82|3360.82|3358.62|3358.62|3360.89|3360.89|3358.05|3358.05|0
1594123200000|2020-07-07 12:00:00|3358.57|3358.57|3355.36|3355.36|3358.57|3358.57|3353.37|3353.37|0
1594123500000|2020-07-07 12:05:00|3355.95|3355.95|3353.34|3353.34|3355.95|3355.95|3352.39|3352.39|0
1594123800000|2020-07-07 12:10:00|3353.71|3353.71|3350.26|3350.26|3354.36|3354.36|3350.26|3350.26|0
1594124100000|2020-07-07 12:15:00|3349.89|3349.89|3345.16|3345.16|3350.1|3350.1|3345.16|3345.16|0
1594124400000|2020-07-07 12:20:00|3345|3345|3342.82|3342.82|3345|3345|3341.73|3341.73|0
1594124700000|2020-07-07 12:25:00|3343.18|3343.18|3340.57|3340.57|3344.32|3344.32|3340.2|3340.2|0
1594125000000|2020-07-07 12:30:00|3340.96|3340.96|3339.08|3339.08|3341.14|3341.14|3337.69|3337.69|0
1594125300000|2020-07-07 12:35:00|3339.24|3339.24|3335.31|3335.31|3339.35|3339.35|3334.45|3334.45|0
1594125600000|2020-07-07 12:40:00|3335.47|3335.47|3339.03|3339.03|3339.03|3339.03|3334.83|3334.83|0
1594125900000|2020-07-07 12:45:00|3338.44|3338.44|3336.39|3336.39|3338.68|3338.68|3336.33|3336.33|0
1594126200000|2020-07-07 12:50:00|3336.26|3336.26|3336.59|3336.59|3337.94|3337.94|3335.07|3335.07|0
1594126500000|2020-07-07 12:55:00|3336.75|3336.75|3339.75|3339.75|3339.75|3339.75|3336.75|3336.75|0
1594126800000|2020-07-07 13:00:00|3339.55|3339.55|3338.44|3338.44|3340.35|3340.35|3337.18|3337.18|0
1594127100000|2020-07-07 13:05:00|3338.05|3338.05|3336.94|3336.94|3340.78|3340.78|3336.94|3336.94|0
1594127400000|2020-07-07 13:10:00|3336.67|3336.67|3336.93|3336.93|3337.3|3337.3|3335.18|3335.18|0
1594127700000|2020-07-07 13:15:00|3337.33|3337.33|3335.92|3335.92|3337.54|3337.54|3334.79|3334.79|0
1594128000000|2020-07-07 13:20:00|3335.98|3335.98|3335.45|3335.45|3336.01|3336.01|3334.7|3334.7|0
1594128300000|2020-07-07 13:25:00|3335.61|3335.61|3335.04|3335.04|3335.77|3335.77|3333.78|3333.78|0
1594128600000|2020-07-07 13:30:00|3334.65|3334.65|3332.51|3332.51|3336.29|3336.29|3332.33|3332.33|0
1594128900000|2020-07-07 13:35:00|3332.67|3332.67|3325.52|3325.52|3332.83|3332.83|3325.52|3325.52|0
1594129200000|2020-07-07 13:40:00|3325.89|3325.89|3326.69|3326.69|3327.58|3327.58|3324.1|3324.1|0
1594129500000|2020-07-07 13:45:00|3326.5|3326.5|3332.61|3332.61|3333.61|3333.61|3324.76|3324.76|0
1594129800000|2020-07-07 13:50:00|3332.25|3332.25|3329.84|3329.84|3332.95|3332.95|3328.41|3328.41|0
1594130100000|2020-07-07 13:55:00|3329.48|3329.48|3329.82|3329.82|3330.01|3330.01|3326.48|3326.48|0
1594130400000|2020-07-07 14:00:00|3329.62|3329.62|3325.7|3325.7|3329.62|3329.62|3323.1|3323.1|0
1594130700000|2020-07-07 14:05:00|3326.43|3326.43|3327.55|3327.55|3328.66|3328.66|3325.39|3325.39|0
1594131000000|2020-07-07 14:10:00|3327.46|3327.46|3329.97|3329.97|3331.01|3331.01|3327.46|3327.46|0
1594131300000|2020-07-07 14:15:00|3329.8|3329.8|3333.97|3333.97|3336.12|3336.12|3329.8|3329.8|0
1594131600000|2020-07-07 14:20:00|3333.61|3333.61|3337.09|3337.09|3338.4|3338.4|3332.71|3332.71|0
1594131900000|2020-07-07 14:25:00|3338.12|3338.12|3336.27|3336.27|3338.32|3338.32|3334.34|3334.34|0
1594132200000|2020-07-07 14:30:00|3336.16|3336.16|3327.99|3327.99|3336.75|3336.75|3327.51|3327.51|0
1594132500000|2020-07-07 14:35:00|3327.97|3327.97|3329.2|3329.2|3331.06|3331.06|3327.97|3327.97|0
1594132800000|2020-07-07 14:40:00|3329.02|3329.02|3327.45|3327.45|3329.02|3329.02|3325.91|3325.91|0
1594133100000|2020-07-07 14:45:00|3327.36|3327.36|3325.46|3325.46|3327.36|3327.36|3323.3|3323.3|0
1594133400000|2020-07-07 14:50:00|3325.83|3325.83|3328.3|3328.3|3329.03|3329.03|3325.83|3325.83|0
1594133700000|2020-07-07 14:55:00|3328.36|3328.36|3331.98|3331.98|3332.99|3332.99|3328.36|3328.36|0
1594134000000|2020-07-07 15:00:00|3332.35|3332.35|3327.19|3327.19|3332.45|3332.45|3326.37|3326.37|0
1594134300000|2020-07-07 15:05:00|3327.36|3327.36|3328.41|3328.41|3328.61|3328.61|3326.69|3326.69|0
1594134600000|2020-07-07 15:10:00|3328.58|3328.58|3331.11|3331.11|3332.3|3332.3|3328.42|3328.42|0
1594134900000|2020-07-07 15:15:00|3330.95|3330.95|3333.89|3333.89|3334.07|3334.07|3330.82|3330.82|0
1594135200000|2020-07-07 15:20:00|3333.57|3333.57|3335.81|3335.81|3336.48|3336.48|3332.92|3332.92|0
1594135500000|2020-07-07 15:25:00|3335.62|3335.62|3331.87|3331.87|3336.77|3336.77|3331.87|3331.87|0
1594192500000|2020-07-08 07:15:00|3342.5|3342.5|3335.24|3335.24|3342.5|3342.5|3330.67|3330.67|0
1594192800000|2020-07-08 07:20:00|3336.03|3336.03|3345.26|3345.26|3348.56|3348.56|3332.12|3332.12|0
1594193100000|2020-07-08 07:25:00|3345.14|3345.14|3346.77|3346.77|3348.29|3348.29|3339.79|3339.79|0
1594193400000|2020-07-08 07:30:00|3346.68|3346.68|3356.06|3356.06|3356.06|3356.06|3345|3345|0
1594193700000|2020-07-08 07:35:00|3355.66|3355.66|3352.45|3352.45|3356.03|3356.03|3350.15|3350.15|0
1594194000000|2020-07-08 07:40:00|3351.35|3351.35|3349.74|3349.74|3352.09|3352.09|3346.59|3346.59|0
1594194300000|2020-07-08 07:45:00|3351.2|3351.2|3354.78|3354.78|3355.11|3355.11|3346.86|3346.86|0
1594194600000|2020-07-08 07:50:00|3355.51|3355.51|3342.8|3342.8|3355.51|3355.51|3342.76|3342.76|0
1594194900000|2020-07-08 07:55:00|3342.34|3342.34|3338.19|3338.19|3342.71|3342.71|3335.93|3335.93|0
1594195200000|2020-07-08 08:00:00|3338.46|3338.46|3332.69|3332.69|3338.54|3338.54|3330.93|3330.93|0
1594195500000|2020-07-08 08:05:00|3332.3|3332.3|3330.07|3330.07|3332.72|3332.72|3327.6|3327.6|0
1594195800000|2020-07-08 08:10:00|3329.71|3329.71|3324.72|3324.72|3329.98|3329.98|3324.72|3324.72|0
1594196100000|2020-07-08 08:15:00|3323.83|3323.83|3325.72|3325.72|3328.24|3328.24|3323.28|3323.28|0
1594196400000|2020-07-08 08:20:00|3325.92|3325.92|3328.82|3328.82|3331.27|3331.27|3325.92|3325.92|0
1594196700000|2020-07-08 08:25:00|3329.77|3329.77|3329.4|3329.4|3333.19|3333.19|3329.4|3329.4|0
1594197000000|2020-07-08 08:30:00|3329.17|3329.17|3332.27|3332.27|3332.29|3332.29|3328.15|3328.15|0
1594197300000|2020-07-08 08:35:00|3332.45|3332.45|3338.18|3338.18|3347.48|3347.48|3332.45|3332.45|0
1594197600000|2020-07-08 08:40:00|3338.91|3338.91|3341.03|3341.03|3341.82|3341.82|3338.07|3338.07|0
1594197900000|2020-07-08 08:45:00|3340.83|3340.83|3350.08|3350.08|3350.08|3350.08|3340.45|3340.45|0
1594198200000|2020-07-08 08:50:00|3350.21|3350.21|3353.38|3353.38|3356.1|3356.1|3348.83|3348.83|0
1594198500000|2020-07-08 08:55:00|3353.19|3353.19|3346.66|3346.66|3354.29|3354.29|3344.96|3344.96|0
1594198800000|2020-07-08 09:00:00|3347.44|3347.44|3349.36|3349.36|3351.19|3351.19|3346.98|3346.98|0
1594199100000|2020-07-08 09:05:00|3349.54|3349.54|3343.74|3343.74|3349.54|3349.54|3342.91|3342.91|0
1594199400000|2020-07-08 09:10:00|3342.28|3342.28|3334.74|3334.74|3342.28|3342.28|3334.74|3334.74|0
1594199700000|2020-07-08 09:15:00|3334.54|3334.54|3331.97|3331.97|3334.54|3334.54|3328.93|3328.93|0
1594200000000|2020-07-08 09:20:00|3331.58|3331.58|3331.95|3331.95|3332.35|3332.35|3327.88|3327.88|0
1594200300000|2020-07-08 09:25:00|3331.76|3331.76|3328.52|3328.52|3332.28|3332.28|3326.41|3326.41|0
1594200600000|2020-07-08 09:30:00|3328.32|3328.32|3330.43|3330.43|3331.39|3331.39|3326.97|3326.97|0
1594200900000|2020-07-08 09:35:00|3330.18|3330.18|3328.92|3328.92|3331.29|3331.29|3328.91|3328.91|0
1594201200000|2020-07-08 09:40:00|3329.31|3329.31|3325.3|3325.3|3330.1|3330.1|3324.59|3324.59|0
1594201500000|2020-07-08 09:45:00|3325.1|3325.1|3330.76|3330.76|3330.96|3330.96|3324.84|3324.84|0
1594201800000|2020-07-08 09:50:00|3330.67|3330.67|3326.06|3326.06|3331.1|3331.1|3326.06|3326.06|0
1594202100000|2020-07-08 09:55:00|3325.89|3325.89|3328.99|3328.99|3329.31|3329.31|3325.13|3325.13|0
1594202400000|2020-07-08 10:00:00|3328.6|3328.6|3329.68|3329.68|3330.89|3330.89|3327.66|3327.66|0
1594202700000|2020-07-08 10:05:00|3330.08|3330.08|3322.85|3322.85|3330.08|3330.08|3322.85|3322.85|0
1594203000000|2020-07-08 10:10:00|3322.48|3322.48|3325.34|3325.34|3325.34|3325.34|3321.68|3321.68|0
1594203300000|2020-07-08 10:15:00|3325.22|3325.22|3329.31|3329.31|3329.31|3329.31|3324.2|3324.2|0
1594203600000|2020-07-08 10:20:00|3329.22|3329.22|3328.27|3328.27|3331.67|3331.67|3327.78|3327.78|0
1594203900000|2020-07-08 10:25:00|3327.9|3327.9|3326.77|3326.77|3327.9|3327.9|3325.67|3325.67|0
1594204200000|2020-07-08 10:30:00|3326.86|3326.86|3325.97|3325.97|3327.64|3327.64|3325.43|3325.43|0
1594204500000|2020-07-08 10:35:00|3325.77|3325.77|3328.57|3328.57|3328.69|3328.69|3325.41|3325.41|0
1594204800000|2020-07-08 10:40:00|3328.96|3328.96|3333.32|3333.32|3334.33|3334.33|3328.96|3328.96|0
1594205100000|2020-07-08 10:45:00|3334.42|3334.42|3333.88|3333.88|3335.95|3335.95|3333.2|3333.2|0
1594205400000|2020-07-08 10:50:00|3334.27|3334.27|3335.66|3335.66|3337.8|3337.8|3334.08|3334.08|0
1594205700000|2020-07-08 10:55:00|3335.48|3335.48|3336.13|3336.13|3336.19|3336.19|3333.97|3333.97|0
1594206000000|2020-07-08 11:00:00|3337.96|3337.96|3334.01|3334.01|3338.54|3338.54|3334.01|3334.01|0
1594206300000|2020-07-08 11:05:00|3334.38|3334.38|3332.3|3332.3|3336.24|3336.24|3331.82|3331.82|0
1594206600000|2020-07-08 11:10:00|3332.66|3332.66|3328.45|3328.45|3334.44|3334.44|3328.45|3328.45|0
1594206900000|2020-07-08 11:15:00|3328.06|3328.06|3328.28|3328.28|3330.84|3330.84|3327.69|3327.69|0
1594207200000|2020-07-08 11:20:00|3328.08|3328.08|3325.61|3325.61|3328.93|3328.93|3325.61|3325.61|0
1594207500000|2020-07-08 11:25:00|3326|3326|3326.38|3326.38|3326.8|3326.8|3323.29|3323.29|0
1594207800000|2020-07-08 11:30:00|3326.74|3326.74|3328.3|3328.3|3329.46|3329.46|3324.52|3324.52|0
1594208100000|2020-07-08 11:35:00|3327.71|3327.71|3328.85|3328.85|3329.99|3329.99|3325.84|3325.84|0
1594208400000|2020-07-08 11:40:00|3328.68|3328.68|3326.65|3326.65|3328.68|3328.68|3326.06|3326.06|0
1594208700000|2020-07-08 11:45:00|3326.28|3326.28|3319.23|3319.23|3326.78|3326.78|3318.77|3318.77|0
1594209000000|2020-07-08 11:50:00|3319.11|3319.11|3316.82|3316.82|3320.23|3320.23|3316.82|3316.82|0
1594209300000|2020-07-08 11:55:00|3317.17|3317.17|3325.52|3325.52|3326.04|3326.04|3317.17|3317.17|0
1594209600000|2020-07-08 12:00:00|3324.93|3324.93|3322.83|3322.83|3327.46|3327.46|3322.83|3322.83|0
1594209900000|2020-07-08 12:05:00|3322.77|3322.77|3319|3319|3324.65|3324.65|3319|3319|0
1594210200000|2020-07-08 12:10:00|3318.8|3318.8|3313.71|3313.71|3319.08|3319.08|3313.71|3313.71|0
1594210500000|2020-07-08 12:15:00|3313.34|3313.34|3310.86|3310.86|3314.85|3314.85|3310.75|3310.75|0
1594210800000|2020-07-08 12:20:00|3310.67|3310.67|3310.92|3310.92|3312.17|3312.17|3310.37|3310.37|0
1594211100000|2020-07-08 12:25:00|3311.12|3311.12|3309.96|3309.96|3311.3|3311.3|3309.37|3309.37|0
1594211400000|2020-07-08 12:30:00|3309.76|3309.76|3311.49|3311.49|3312.33|3312.33|3309.17|3309.17|0
1594211700000|2020-07-08 12:35:00|3311.31|3311.31|3312.96|3312.96|3312.96|3312.96|3308.01|3308.01|0
1594212000000|2020-07-08 12:40:00|3313.15|3313.15|3317.02|3317.02|3317.88|3317.88|3313.15|3313.15|0
1594212300000|2020-07-08 12:45:00|3316.05|3316.05|3313.32|3313.32|3316.62|3316.62|3313.32|3313.32|0
1594212600000|2020-07-08 12:50:00|3313.41|3313.41|3311.23|3311.23|3313.49|3313.49|3309.85|3309.85|0
1594212900000|2020-07-08 12:55:00|3310.64|3310.64|3305.55|3305.55|3310.86|3310.86|3304.59|3304.59|0
1594213200000|2020-07-08 13:00:00|3305.92|3305.92|3300.62|3300.62|3307.17|3307.17|3300.62|3300.62|0
1594213500000|2020-07-08 13:05:00|3300.42|3300.42|3296.55|3296.55|3301.21|3301.21|3292.4|3292.4|0
1594213800000|2020-07-08 13:10:00|3296.35|3296.35|3297.08|3297.08|3297.38|3297.38|3294.59|3294.59|0
1594214100000|2020-07-08 13:15:00|3297.34|3297.34|3296.49|3296.49|3298.04|3298.04|3295.62|3295.62|0
1594214400000|2020-07-08 13:20:00|3296.3|3296.3|3297.18|3297.18|3297.68|3297.68|3293.72|3293.72|0
1594214700000|2020-07-08 13:25:00|3297.27|3297.27|3298.03|3298.03|3298.03|3298.03|3296.17|3296.17|0
1594215000000|2020-07-08 13:30:00|3297.83|3297.83|3294.12|3294.12|3297.83|3297.83|3289.83|3289.83|0
1594215300000|2020-07-08 13:35:00|3293.93|3293.93|3299.11|3299.11|3299.72|3299.72|3292.81|3292.81|0
1594215600000|2020-07-08 13:40:00|3298.91|3298.91|3301.12|3301.12|3301.85|3301.85|3298.74|3298.74|0
1594215900000|2020-07-08 13:45:00|3301.3|3301.3|3302.82|3302.82|3303.04|3303.04|3298.83|3298.83|0
1594216200000|2020-07-08 13:50:00|3302.91|3302.91|3305.77|3305.77|3306.13|3306.13|3301.73|3301.73|0
1594216500000|2020-07-08 13:55:00|3305.57|3305.57|3304.98|3304.98|3309.68|3309.68|3304.98|3304.98|0
1594216800000|2020-07-08 14:00:00|3303.88|3303.88|3307.27|3307.27|3308.96|3308.96|3302.07|3302.07|0
1594217100000|2020-07-08 14:05:00|3307.08|3307.08|3311.5|3311.5|3312.01|3312.01|3306.88|3306.88|0
1594217400000|2020-07-08 14:10:00|3311.13|3311.13|3313.32|3313.32|3313.92|3313.92|3311.08|3311.08|0
1594217700000|2020-07-08 14:15:00|3313.23|3313.23|3313.87|3313.87|3314.94|3314.94|3311.57|3311.57|0
1594218000000|2020-07-08 14:20:00|3313.78|3313.78|3309.63|3309.63|3314.37|3314.37|3309.63|3309.63|0
1594218300000|2020-07-08 14:25:00|3308.9|3308.9|3303.29|3303.29|3310.5|3310.5|3303.29|3303.29|0
1594218600000|2020-07-08 14:30:00|3302.92|3302.92|3304.48|3304.48|3306.83|3306.83|3302.1|3302.1|0
1594218900000|2020-07-08 14:35:00|3304.42|3304.42|3305.15|3305.15|3305.72|3305.72|3302.34|3302.34|0
1594219200000|2020-07-08 14:40:00|3305.21|3305.21|3304.87|3304.87|3305.7|3305.7|3302.98|3302.98|0
1594219500000|2020-07-08 14:45:00|3304.76|3304.76|3305.62|3305.62|3305.62|3305.62|3302.8|3302.8|0
1594219800000|2020-07-08 14:50:00|3305.82|3305.82|3309.27|3309.27|3309.59|3309.59|3305.59|3305.59|0
1594220100000|2020-07-08 14:55:00|3309.17|3309.17|3311.95|3311.95|3312.06|3312.06|3309.17|3309.17|0
1594220400000|2020-07-08 15:00:00|3312.01|3312.01|3305.18|3305.18|3312.91|3312.91|3305.18|3305.18|0
1594220700000|2020-07-08 15:05:00|3304.45|3304.45|3301.4|3301.4|3305.1|3305.1|3298.26|3298.26|0
1594221000000|2020-07-08 15:10:00|3301.59|3301.59|3299.64|3299.64|3302.42|3302.42|3299.29|3299.29|0
1594221300000|2020-07-08 15:15:00|3299.8|3299.8|3295.02|3295.02|3301.63|3301.63|3295.02|3295.02|0
1594221600000|2020-07-08 15:20:00|3293.92|3293.92|3293.07|3293.07|3295.42|3295.42|3291.35|3291.35|0
1594221900000|2020-07-08 15:25:00|3292.94|3292.94|3295.74|3295.74|3295.92|3295.92|3290.47|3290.47|0
1594278900000|2020-07-09 07:15:00|3260.73|3260.73|3281.78|3281.78|3283.52|3283.52|3250.28|3250.28|0
1594279200000|2020-07-09 07:20:00|3280.68|3280.68|3280.98|3280.98|3283.54|3283.54|3267.55|3267.55|0
1594279500000|2020-07-09 07:25:00|3281.57|3281.57|3279.14|3279.14|3284.59|3284.59|3273.82|3273.82|0
1594279800000|2020-07-09 07:30:00|3278.75|3278.75|3274.08|3274.08|3279.53|3279.53|3266.81|3266.81|0
1594280100000|2020-07-09 07:35:00|3273.1|3273.1|3272.85|3272.85|3274.22|3274.22|3265.6|3265.6|0
1594280400000|2020-07-09 07:40:00|3271.47|3271.47|3262.47|3262.47|3271.47|3271.47|3261.78|3261.78|0
1594280700000|2020-07-09 07:45:00|3262.7|3262.7|3264.24|3264.24|3270.02|3270.02|3262.63|3262.63|0
1594281000000|2020-07-09 07:50:00|3264.42|3264.42|3259.4|3259.4|3267.91|3267.91|3258.31|3258.31|0
1594281300000|2020-07-09 07:55:00|3259.2|3259.2|3270.57|3270.57|3270.57|3270.57|3259.2|3259.2|0
1594281600000|2020-07-09 08:00:00|3270.93|3270.93|3274.13|3274.13|3275.11|3275.11|3264.09|3264.09|0
1594281900000|2020-07-09 08:05:00|3274.72|3274.72|3290.92|3290.92|3293.58|3293.58|3274.72|3274.72|0
1594282200000|2020-07-09 08:10:00|3291.12|3291.12|3283.87|3283.87|3292.83|3292.83|3281.57|3281.57|0
1594282500000|2020-07-09 08:15:00|3283.67|3283.67|3275.2|3275.2|3283.87|3283.87|3275.2|3275.2|0
1594282800000|2020-07-09 08:20:00|3274.81|3274.81|3275.86|3275.86|3276.93|3276.93|3270.8|3270.8|0
1594283100000|2020-07-09 08:25:00|3276.26|3276.26|3272.44|3272.44|3278.24|3278.24|3269.55|3269.55|0
1594283400000|2020-07-09 08:30:00|3271.34|3271.34|3266.79|3266.79|3271.34|3271.34|3266.4|3266.4|0
1594283700000|2020-07-09 08:35:00|3267.53|3267.53|3275.71|3275.71|3275.71|3275.71|3267.13|3267.13|0
1594284000000|2020-07-09 08:40:00|3275.51|3275.51|3269.38|3269.38|3277.71|3277.71|3267.21|3267.21|0
1594284300000|2020-07-09 08:45:00|3269.97|3269.97|3270.98|3270.98|3270.98|3270.98|3266.64|3266.64|0
1594284600000|2020-07-09 08:50:00|3270.87|3270.87|3270.05|3270.05|3271.58|3271.58|3266.59|3266.59|0
1594284900000|2020-07-09 08:55:00|3270.42|3270.42|3266.74|3266.74|3272.48|3272.48|3266.74|3266.74|0
1594285200000|2020-07-09 09:00:00|3266.01|3266.01|3265.49|3265.49|3266.29|3266.29|3262.71|3262.71|0
1594285500000|2020-07-09 09:05:00|3266.59|3266.59|3266.14|3266.14|3267.72|3267.72|3264.42|3264.42|0
1594285800000|2020-07-09 09:10:00|3266.02|3266.02|3264.33|3264.33|3268.36|3268.36|3263.6|3263.6|0
1594286100000|2020-07-09 09:15:00|3264.5|3264.5|3257.4|3257.4|3265.01|3265.01|3257.04|3257.04|0
1594286400000|2020-07-09 09:20:00|3256.67|3256.67|3250.34|3250.34|3257.77|3257.77|3249.84|3249.84|0
1594286700000|2020-07-09 09:25:00|3249.97|3249.97|3250.98|3250.98|3251.82|3251.82|3249.15|3249.15|0
1594287000000|2020-07-09 09:30:00|3250.58|3250.58|3252.17|3252.17|3253.29|3253.29|3249.56|3249.56|0
1594287300000|2020-07-09 09:35:00|3252.36|3252.36|3256.27|3256.27|3256.91|3256.91|3252.17|3252.17|0
1594287600000|2020-07-09 09:40:00|3256.66|3256.66|3255.83|3255.83|3258.86|3258.86|3254.49|3254.49|0
1594287900000|2020-07-09 09:45:00|3255.64|3255.64|3254.93|3254.93|3258.26|3258.26|3252.87|3252.87|0
1594288200000|2020-07-09 09:50:00|3254.34|3254.34|3253.61|3253.61|3256.48|3256.48|3252.32|3252.32|0
1594288500000|2020-07-09 09:55:00|3253.42|3253.42|3247.77|3247.77|3253.52|3253.52|3247.77|3247.77|0
1594288800000|2020-07-09 10:00:00|3247.58|3247.58|3251.13|3251.13|3251.81|3251.81|3247.38|3247.38|0
1594289100000|2020-07-09 10:05:00|3250.76|3250.76|3252|3252|3253.25|3253.25|3249.83|3249.83|0
1594289400000|2020-07-09 10:10:00|3251.71|3251.71|3254.59|3254.59|3255.69|3255.69|3251.6|3251.6|0
1594289700000|2020-07-09 10:15:00|3254.4|3254.4|3260.33|3260.33|3261.43|3261.43|3254.04|3254.04|0
1594290000000|2020-07-09 10:20:00|3260.53|3260.53|3255.21|3255.21|3260.95|3260.95|3254.84|3254.84|0
1594290300000|2020-07-09 10:25:00|3255.01|3255.01|3257.46|3257.46|3258.27|3258.27|3252.99|3252.99|0
1594290600000|2020-07-09 10:30:00|3257.69|3257.69|3256.23|3256.23|3257.78|3257.78|3254.34|3254.34|0
1594290900000|2020-07-09 10:35:00|3256.62|3256.62|3256.25|3256.25|3259.05|3259.05|3256.08|3256.08|0
1594291200000|2020-07-09 10:40:00|3256.65|3256.65|3255.49|3255.49|3256.65|3256.65|3253.82|3253.82|0
1594291500000|2020-07-09 10:45:00|3255.12|3255.12|3254.88|3254.88|3256.94|3256.94|3253.7|3253.7|0
1594291800000|2020-07-09 10:50:00|3254.79|3254.79|3252.21|3252.21|3256.33|3256.33|3252.21|3252.21|0
1594292100000|2020-07-09 10:55:00|3252.39|3252.39|3257.86|3257.86|3257.86|3257.86|3252.39|3252.39|0
1594292400000|2020-07-09 11:00:00|3256.48|3256.48|3262.48|3262.48|3262.48|3262.48|3254.82|3254.82|0
1594292700000|2020-07-09 11:05:00|3262.68|3262.68|3259.49|3259.49|3262.68|3262.68|3259.04|3259.04|0
1594293000000|2020-07-09 11:10:00|3258.87|3258.87|3261.55|3261.55|3262.09|3262.09|3258.64|3258.64|0
1594293300000|2020-07-09 11:15:00|3261.27|3261.27|3270.94|3270.94|3270.94|3270.94|3261.27|3261.27|0
1594293600000|2020-07-09 11:20:00|3271.2|3271.2|3272.1|3272.1|3274.32|3274.32|3271.2|3271.2|0
1594293900000|2020-07-09 11:25:00|3271.51|3271.51|3274.74|3274.74|3277.86|3277.86|3271.31|3271.31|0
1594294200000|2020-07-09 11:30:00|3274.38|3274.38|3272.15|3272.15|3274.38|3274.38|3269.88|3269.88|0
1594294500000|2020-07-09 11:35:00|3272.54|3272.54|3270.06|3270.06|3272.85|3272.85|3270.06|3270.06|0
1594294800000|2020-07-09 11:40:00|3269.97|3269.97|3270.41|3270.41|3270.84|3270.84|3269.39|3269.39|0
1594295100000|2020-07-09 11:45:00|3270.23|3270.23|3270.25|3270.25|3271.41|3271.41|3269.68|3269.68|0
1594295400000|2020-07-09 11:50:00|3269.88|3269.88|3267.2|3267.2|3272.25|3272.25|3267.2|3267.2|0
1594295700000|2020-07-09 11:55:00|3267.57|3267.57|3266.45|3266.45|3269.1|3269.1|3263.68|3263.68|0
1594296000000|2020-07-09 12:00:00|3266.82|3266.82|3265.07|3265.07|3267.41|3267.41|3265.07|3265.07|0
1594296300000|2020-07-09 12:05:00|3266.03|3266.03|3266.48|3266.48|3267.25|3267.25|3264.03|3264.03|0
1594296600000|2020-07-09 12:10:00|3266.57|3266.57|3265.42|3265.42|3267.67|3267.67|3264.49|3264.49|0
1594296900000|2020-07-09 12:15:00|3265.24|3265.24|3268.34|3268.34|3268.57|3268.57|3265.21|3265.21|0
1594297200000|2020-07-09 12:20:00|3268.54|3268.54|3272.48|3272.48|3272.48|3272.48|3268.54|3268.54|0
1594297500000|2020-07-09 12:25:00|3272.42|3272.42|3272.42|3272.42|3273.35|3273.35|3271.72|3271.72|0
1594297800000|2020-07-09 12:30:00|3272.06|3272.06|3272.42|3272.42|3273.56|3273.56|3270.82|3270.82|0
1594298100000|2020-07-09 12:35:00|3272.03|3272.03|3271.94|3271.94|3273.92|3273.92|3270.64|3270.64|0
1594298400000|2020-07-09 12:40:00|3271.76|3271.76|3270.11|3270.11|3272.86|3272.86|3268.66|3268.66|0
1594298700000|2020-07-09 12:45:00|3270.5|3270.5|3271.99|3271.99|3272.09|3272.09|3269.54|3269.54|0
1594299000000|2020-07-09 12:50:00|3272.35|3272.35|3264.2|3264.2|3272.52|3272.52|3263.18|3263.18|0
1594299300000|2020-07-09 12:55:00|3264|3264|3261.01|3261.01|3265.35|3265.35|3260.84|3260.84|0
1594299600000|2020-07-09 13:00:00|3261.21|3261.21|3259.26|3259.26|3261.83|3261.83|3256.97|3256.97|0
1594299900000|2020-07-09 13:05:00|3259.46|3259.46|3262.79|3262.79|3263.75|3263.75|3259.46|3259.46|0
1594300200000|2020-07-09 13:10:00|3262.6|3262.6|3263.32|3263.32|3265.41|3265.41|3261.96|3261.96|0
1594300500000|2020-07-09 13:15:00|3262.93|3262.93|3265.12|3265.12|3265.24|3265.24|3262.9|3262.9|0
1594300800000|2020-07-09 13:20:00|3265.31|3265.31|3266.44|3266.44|3267.46|3267.46|3264.21|3264.21|0
1594301100000|2020-07-09 13:25:00|3266.64|3266.64|3268.6|3268.6|3269.89|3269.89|3266.64|3266.64|0
1594301400000|2020-07-09 13:30:00|3268.51|3268.51|3262.85|3262.85|3269.34|3269.34|3262.48|3262.48|0
1594301700000|2020-07-09 13:35:00|3262.76|3262.76|3255.39|3255.39|3262.97|3262.97|3254.36|3254.36|0
1594302000000|2020-07-09 13:40:00|3256.13|3256.13|3258.16|3258.16|3260.33|3260.33|3253.78|3253.78|0
1594302300000|2020-07-09 13:45:00|3257.97|3257.97|3247.43|3247.43|3257.97|3257.97|3247.17|3247.17|0
1594302600000|2020-07-09 13:50:00|3247.34|3247.34|3251.53|3251.53|3253.05|3253.05|3247.34|3247.34|0
1594302900000|2020-07-09 13:55:00|3251.9|3251.9|3251.39|3251.39|3252.63|3252.63|3249.11|3249.11|0
1594303200000|2020-07-09 14:00:00|3251.2|3251.2|3246.14|3246.14|3252.42|3252.42|3244.83|3244.83|0
1594303500000|2020-07-09 14:05:00|3245.98|3245.98|3242.62|3242.62|3245.98|3245.98|3242.23|3242.23|0
1594303800000|2020-07-09 14:10:00|3241.84|3241.84|3242.67|3242.67|3244.62|3244.62|3240.6|3240.6|0
1594304100000|2020-07-09 14:15:00|3242.86|3242.86|3235.86|3235.86|3243.46|3243.46|3234.69|3234.69|0
1594304400000|2020-07-09 14:20:00|3235.77|3235.77|3232.47|3232.47|3236.59|3236.59|3230.67|3230.67|0
1594304700000|2020-07-09 14:25:00|3232.63|3232.63|3239.86|3239.86|3240.26|3240.26|3231.76|3231.76|0
1594305000000|2020-07-09 14:30:00|3239.08|3239.08|3235.77|3235.77|3241.89|3241.89|3235.4|3235.4|0
1594305300000|2020-07-09 14:35:00|3235.4|3235.4|3232.46|3232.46|3236.73|3236.73|3231.28|3231.28|0
1594305600000|2020-07-09 14:40:00|3232.83|3232.83|3230.68|3230.68|3232.83|3232.83|3228.42|3228.42|0
1594305900000|2020-07-09 14:45:00|3230.62|3230.62|3230.34|3230.34|3234.73|3234.73|3228.39|3228.39|0
1594306200000|2020-07-09 14:50:00|3229.99|3229.99|3233.87|3233.87|3234.92|3234.92|3228.07|3228.07|0
1594306500000|2020-07-09 14:55:00|3234.23|3234.23|3227.55|3227.55|3234.46|3234.46|3225.87|3225.87|0
1594306800000|2020-07-09 15:00:00|3227.92|3227.92|3218.45|3218.45|3227.92|3227.92|3218.31|3218.31|0
1594307100000|2020-07-09 15:05:00|3218.25|3218.25|3221.51|3221.51|3224.5|3224.5|3217.38|3217.38|0
1594307400000|2020-07-09 15:10:00|3221.42|3221.42|3225.7|3225.7|3226.81|3226.81|3221.36|3221.36|0
1594307700000|2020-07-09 15:15:00|3225.62|3225.62|3220.81|3220.81|3230.12|3230.12|3219.15|3219.15|0
1594308000000|2020-07-09 15:20:00|3220.44|3220.44|3223.99|3223.99|3224.16|3224.16|3220.16|3220.16|0
1594308300000|2020-07-09 15:25:00|3223.8|3223.8|3224.82|3224.82|3227.04|3227.04|3221.48|3221.48|0
1594365300000|2020-07-10 07:15:00|3195.87|3195.87|3185.62|3185.62|3197.1|3197.1|3181.44|3181.44|0
1594365600000|2020-07-10 07:20:00|3186.35|3186.35|3192.6|3192.6|3194.65|3194.65|3186.21|3186.21|0
1594365900000|2020-07-10 07:25:00|3192.69|3192.69|3191.22|3191.22|3193.28|3193.28|3188.57|3188.57|0
1594366200000|2020-07-10 07:30:00|3192|3192|3189.3|3189.3|3193.21|3193.21|3188.87|3188.87|0
1594366500000|2020-07-10 07:35:00|3188.57|3188.57|3187.68|3187.68|3191.17|3191.17|3185.93|3185.93|0
1594366800000|2020-07-10 07:40:00|3186.94|3186.94|3190.87|3190.87|3194.06|3194.06|3186.94|3186.94|0
1594367100000|2020-07-10 07:45:00|3191.06|3191.06|3188.54|3188.54|3191.06|3191.06|3186.91|3186.91|0
1594367400000|2020-07-10 07:50:00|3188.34|3188.34|3190.84|3190.84|3193.89|3193.89|3188.34|3188.34|0
1594367700000|2020-07-10 07:55:00|3190.76|3190.76|3195.25|3195.25|3195.84|3195.84|3189.48|3189.48|0
1594368000000|2020-07-10 08:00:00|3196.72|3196.72|3212.9|3212.9|3215.53|3215.53|3196.52|3196.52|0
1594368300000|2020-07-10 08:05:00|3212.99|3212.99|3210.72|3210.72|3214.7|3214.7|3207.63|3207.63|0
1594368600000|2020-07-10 08:10:00|3211.11|3211.11|3198.87|3198.87|3212.72|3212.72|3198.87|3198.87|0
1594368900000|2020-07-10 08:15:00|3199.65|3199.65|3199.86|3199.86|3203.51|3203.51|3198.36|3198.36|0
1594369200000|2020-07-10 08:20:00|3199.66|3199.66|3209.65|3209.65|3209.65|3209.65|3198.46|3198.46|0
1594369500000|2020-07-10 08:25:00|3209.28|3209.28|3215.67|3215.67|3216.74|3216.74|3208.13|3208.13|0
1594369800000|2020-07-10 08:30:00|3217.5|3217.5|3204.7|3204.7|3220.37|3220.37|3204.7|3204.7|0
1594370100000|2020-07-10 08:35:00|3204.33|3204.33|3200.99|3200.99|3206.01|3206.01|3199.67|3199.67|0
1594370400000|2020-07-10 08:40:00|3201.36|3201.36|3199.26|3199.26|3201.36|3201.36|3195.89|3195.89|0
1594370700000|2020-07-10 08:45:00|3198.67|3198.67|3194.37|3194.37|3203.39|3203.39|3193.49|3193.49|0
1594371000000|2020-07-10 08:50:00|3193.98|3193.98|3191.33|3191.33|3194.17|3194.17|3189.11|3189.11|0
1594371300000|2020-07-10 08:55:00|3191.42|3191.42|3194.72|3194.72|3194.72|3194.72|3190.41|3190.41|0
1594371600000|2020-07-10 09:00:00|3196.91|3196.91|3201.09|3201.09|3202|3202|3196.88|3196.88|0
1594371900000|2020-07-10 09:05:00|3200.5|3200.5|3200.06|3200.06|3203.44|3203.44|3199.92|3199.92|0
1594372200000|2020-07-10 09:10:00|3200.45|3200.45|3202.09|3202.09|3202.17|3202.17|3199.45|3199.45|0
1594372500000|2020-07-10 09:15:00|3202.29|3202.29|3201.47|3201.47|3203.21|3203.21|3200.59|3200.59|0
1594372800000|2020-07-10 09:20:00|3200.74|3200.74|3206.94|3206.94|3208.44|3208.44|3200.74|3200.74|0
1594373100000|2020-07-10 09:25:00|3207.1|3207.1|3212.88|3212.88|3214.28|3214.28|3207.1|3207.1|0
1594373400000|2020-07-10 09:30:00|3212.29|3212.29|3216.04|3216.04|3219.2|3219.2|3212.29|3212.29|0
1594373700000|2020-07-10 09:35:00|3216.4|3216.4|3216.41|3216.41|3217.71|3217.71|3216.04|3216.04|0
1594374000000|2020-07-10 09:40:00|3217.14|3217.14|3214.17|3214.17|3217.94|3217.94|3213.05|3213.05|0
1594374300000|2020-07-10 09:45:00|3214.81|3214.81|3212.25|3212.25|3215.92|3215.92|3212.11|3212.11|0
1594374600000|2020-07-10 09:50:00|3212.84|3212.84|3221.42|3221.42|3222.21|3222.21|3212.84|3212.84|0
1594374900000|2020-07-10 09:55:00|3221.81|3221.81|3222.03|3222.03|3223.85|3223.85|3221.17|3221.17|0
1594375200000|2020-07-10 10:00:00|3222.23|3222.23|3225.04|3225.04|3229.07|3229.07|3222.03|3222.03|0
1594375500000|2020-07-10 10:05:00|3223.94|3223.94|3223.29|3223.29|3225.7|3225.7|3223.24|3223.24|0
1594375800000|2020-07-10 10:10:00|3223.65|3223.65|3220.92|3220.92|3224.35|3224.35|3220.33|3220.33|0
1594376100000|2020-07-10 10:15:00|3220.18|3220.18|3217|3217|3220.18|3220.18|3216.52|3216.52|0
1594376400000|2020-07-10 10:20:00|3216.91|3216.91|3215.55|3215.55|3218.33|3218.33|3214.96|3214.96|0
1594376700000|2020-07-10 10:25:00|3215.73|3215.73|3215.66|3215.66|3216.9|3216.9|3214.72|3214.72|0
1594377000000|2020-07-10 10:30:00|3215.72|3215.72|3216.29|3216.29|3216.94|3216.94|3215.45|3215.45|0
1594377300000|2020-07-10 10:35:00|3216.65|3216.65|3223.11|3223.11|3223.56|3223.56|3216.65|3216.65|0
1594377600000|2020-07-10 10:40:00|3222.91|3222.91|3224.72|3224.72|3226.92|3226.92|3222.43|3222.43|0
1594377900000|2020-07-10 10:45:00|3225.08|3225.08|3222.38|3222.38|3225.55|3225.55|3221.59|3221.59|0
1594378200000|2020-07-10 10:50:00|3222.78|3222.78|3225.02|3225.02|3225.61|3225.61|3222.04|3222.04|0
1594378500000|2020-07-10 10:55:00|3224.8|3224.8|3229.39|3229.39|3229.39|3229.39|3223.58|3223.58|0
1594378800000|2020-07-10 11:00:00|3229.04|3229.04|3234.94|3234.94|3236.14|3236.14|3226.24|3226.24|0
1594379100000|2020-07-10 11:05:00|3234.7|3234.7|3237.13|3237.13|3238.69|3238.69|3234.7|3234.7|0
1594379400000|2020-07-10 11:10:00|3237.07|3237.07|3236.93|3236.93|3240.38|3240.38|3233.79|3233.79|0
1594379700000|2020-07-10 11:15:00|3236.45|3236.45|3232.68|3232.68|3236.84|3236.84|3230.4|3230.4|0
1594380000000|2020-07-10 11:20:00|3232.06|3232.06|3237.17|3237.17|3237.23|3237.23|3232.06|3232.06|0
1594380300000|2020-07-10 11:25:00|3237.35|3237.35|3230.67|3230.67|3237.35|3237.35|3230.67|3230.67|0
1594380600000|2020-07-10 11:30:00|3230.87|3230.87|3225.04|3225.04|3230.87|3230.87|3225.04|3225.04|0
1594380900000|2020-07-10 11:35:00|3224.95|3224.95|3226.82|3226.82|3226.82|3226.82|3224.18|3224.18|0
1594381200000|2020-07-10 11:40:00|3226.47|3226.47|3228.87|3228.87|3229.71|3229.71|3225.59|3225.59|0
1594381500000|2020-07-10 11:45:00|3229.06|3229.06|3224.98|3224.98|3230.04|3230.04|3224.73|3224.73|0
1594381800000|2020-07-10 11:50:00|3225.06|3225.06|3219.53|3219.53|3225.96|3225.96|3218.68|3218.68|0
1594382100000|2020-07-10 11:55:00|3219.59|3219.59|3218.72|3218.72|3220.99|3220.99|3218.72|3218.72|0
1594382400000|2020-07-10 12:00:00|3219.46|3219.46|3220.15|3220.15|3220.47|3220.47|3216.57|3216.57|0
1594382700000|2020-07-10 12:05:00|3219.97|3219.97|3216.05|3216.05|3219.97|3219.97|3216.05|3216.05|0
1594383000000|2020-07-10 12:10:00|3215.96|3215.96|3211.24|3211.24|3215.99|3215.99|3209.83|3209.83|0
1594383300000|2020-07-10 12:15:00|3211.4|3211.4|3212.41|3212.41|3213.63|3213.63|3211.29|3211.29|0
1594383600000|2020-07-10 12:20:00|3212.6|3212.6|3212.03|3212.03|3214.17|3214.17|3211.02|3211.02|0
1594383900000|2020-07-10 12:25:00|3211.54|3211.54|3208.38|3208.38|3211.63|3211.63|3208.38|3208.38|0
1594384200000|2020-07-10 12:30:00|3208.63|3208.63|3212.5|3212.5|3212.5|3212.5|3208.63|3208.63|0
1594384500000|2020-07-10 12:35:00|3212.89|3212.89|3227.26|3227.26|3227.26|3227.26|3212.89|3212.89|0
1594384800000|2020-07-10 12:40:00|3227.62|3227.62|3226.48|3226.48|3230.69|3230.69|3224.98|3224.98|0
1594385100000|2020-07-10 12:45:00|3226.67|3226.67|3229.98|3229.98|3231.8|3231.8|3226.67|3226.67|0
1594385400000|2020-07-10 12:50:00|3230.18|3230.18|3229.32|3229.32|3230.81|3230.81|3227.86|3227.86|0
1594385700000|2020-07-10 12:55:00|3229.52|3229.52|3227.61|3227.61|3230.67|3230.67|3227.61|3227.61|0
1594386000000|2020-07-10 13:00:00|3227.81|3227.81|3231.7|3231.7|3232.28|3232.28|3227.81|3227.81|0
1594386300000|2020-07-10 13:05:00|3232.29|3232.29|3227.67|3227.67|3233.83|3233.83|3227.67|3227.67|0
1594386600000|2020-07-10 13:10:00|3228.03|3228.03|3229.21|3229.21|3229.22|3229.22|3226.6|3226.6|0
1594386900000|2020-07-10 13:15:00|3229.58|3229.58|3224.8|3224.8|3230.22|3230.22|3224.8|3224.8|0
1594387200000|2020-07-10 13:20:00|3224.07|3224.07|3225.26|3225.26|3227.45|3227.45|3224.07|3224.07|0
1594387500000|2020-07-10 13:25:00|3225.46|3225.46|3226.33|3226.33|3229.41|3229.41|3225.46|3225.46|0
1594387800000|2020-07-10 13:30:00|3227.07|3227.07|3227.51|3227.51|3231.87|3231.87|3227.07|3227.07|0
1594388100000|2020-07-10 13:35:00|3227.9|3227.9|3229.26|3229.26|3229.68|3229.68|3224.98|3224.98|0
1594388400000|2020-07-10 13:40:00|3229.46|3229.46|3231.33|3231.33|3231.43|3231.43|3228.15|3228.15|0
1594388700000|2020-07-10 13:45:00|3231.15|3231.15|3231.31|3231.31|3233.49|3233.49|3230.03|3230.03|0
1594389000000|2020-07-10 13:50:00|3231.51|3231.51|3226.04|3226.04|3231.51|3231.51|3226.04|3226.04|0
1594389300000|2020-07-10 13:55:00|3226.13|3226.13|3225.4|3225.4|3226.99|3226.99|3224.9|3224.9|0
1594389600000|2020-07-10 14:00:00|3225.03|3225.03|3223.33|3223.33|3225.03|3225.03|3222.25|3222.25|0
1594389900000|2020-07-10 14:05:00|3223.72|3223.72|3225.82|3225.82|3226.26|3226.26|3222.69|3222.69|0
1594390200000|2020-07-10 14:10:00|3225.62|3225.62|3233.35|3233.35|3233.44|3233.44|3225.62|3225.62|0
1594390500000|2020-07-10 14:15:00|3233.55|3233.55|3230.38|3230.38|3234.53|3234.53|3230.14|3230.14|0
1594390800000|2020-07-10 14:20:00|3230.43|3230.43|3228.47|3228.47|3231.37|3231.37|3227.82|3227.82|0
1594391100000|2020-07-10 14:25:00|3228.84|3228.84|3231.86|3231.86|3234.59|3234.59|3228.37|3228.37|0
1594391400000|2020-07-10 14:30:00|3232.26|3232.26|3231.87|3231.87|3234.21|3234.21|3230.36|3230.36|0
1594391700000|2020-07-10 14:35:00|3232.26|3232.26|3232.19|3232.19|3233.75|3233.75|3231.25|3231.25|0
1594392000000|2020-07-10 14:40:00|3232.36|3232.36|3241.84|3241.84|3242.38|3242.38|3232.36|3232.36|0
1594392300000|2020-07-10 14:45:00|3243.3|3243.3|3241.63|3241.63|3244.09|3244.09|3241.23|3241.23|0
1594392600000|2020-07-10 14:50:00|3241.27|3241.27|3240.63|3240.63|3242.04|3242.04|3238.89|3238.89|0
1594392900000|2020-07-10 14:55:00|3240.74|3240.74|3238.93|3238.93|3241.87|3241.87|3238.93|3238.93|0
1594393200000|2020-07-10 15:00:00|3238.99|3238.99|3238|3238|3240.28|3240.28|3236.77|3236.77|0
1594393500000|2020-07-10 15:05:00|3238.2|3238.2|3240.86|3240.86|3241.62|3241.62|3237.3|3237.3|0
1594393800000|2020-07-10 15:10:00|3240.7|3240.7|3242.47|3242.47|3243.08|3243.08|3240.35|3240.35|0
1594394100000|2020-07-10 15:15:00|3243.26|3243.26|3240.97|3240.97|3245.35|3245.35|3240.77|3240.77|0
1594394400000|2020-07-10 15:20:00|3241.29|3241.29|3241.01|3241.01|3242.9|3242.9|3239.18|3239.18|0
1594394700000|2020-07-10 15:25:00|3240.88|3240.88|3236.17|3236.17|3240.88|3240.88|3236.17|3236.17|0
1594624500000|2020-07-13 07:15:00|3284.45|3284.45|3289.6|3289.6|3290.39|3290.39|3283.78|3283.78|0
1594624800000|2020-07-13 07:20:00|3288.87|3288.87|3287.93|3287.93|3292.47|3292.47|3286.63|3286.63|0
1594625100000|2020-07-13 07:25:00|3287.2|3287.2|3278.93|3278.93|3287.62|3287.62|3278.93|3278.93|0
1594625400000|2020-07-13 07:30:00|3278.57|3278.57|3287.05|3287.05|3293.09|3293.09|3278.57|3278.57|0
1594625700000|2020-07-13 07:35:00|3287.84|3287.84|3286.75|3286.75|3292.92|3292.92|3286.75|3286.75|0
1594626000000|2020-07-13 07:40:00|3286.02|3286.02|3283.97|3283.97|3290.65|3290.65|3283.3|3283.3|0
1594626300000|2020-07-13 07:45:00|3284.71|3284.71|3277.53|3277.53|3286.09|3286.09|3277.53|3277.53|0
1594626600000|2020-07-13 07:50:00|3277|3277|3273.13|3273.13|3277|3277|3272.08|3272.08|0
1594626900000|2020-07-13 07:55:00|3273.53|3273.53|3274.01|3274.01|3277.49|3277.49|3272.13|3272.13|0
1594627200000|2020-07-13 08:00:00|3273.82|3273.82|3263.69|3263.69|3274.01|3274.01|3263.69|3263.69|0
1594627500000|2020-07-13 08:05:00|3263.1|3263.1|3267.82|3267.82|3268.47|3268.47|3262.71|3262.71|0
1594627800000|2020-07-13 08:10:00|3268.18|3268.18|3269.16|3269.16|3271.55|3271.55|3267.89|3267.89|0
1594628100000|2020-07-13 08:15:00|3269.64|3269.64|3261.22|3261.22|3269.64|3269.64|3260.24|3260.24|0
1594628400000|2020-07-13 08:20:00|3260.99|3260.99|3258.41|3258.41|3261.88|3261.88|3257.82|3257.82|0
1594628700000|2020-07-13 08:25:00|3258.61|3258.61|3266.37|3266.37|3269.1|3269.1|3258.61|3258.61|0
1594629000000|2020-07-13 08:30:00|3266.17|3266.17|3257.27|3257.27|3266.17|3266.17|3257.27|3257.27|0
1594629300000|2020-07-13 08:35:00|3256.83|3256.83|3262.89|3262.89|3263.5|3263.5|3255.16|3255.16|0
1594629600000|2020-07-13 08:40:00|3263.28|3263.28|3268.24|3268.24|3268.95|3268.95|3260.8|3260.8|0
1594629900000|2020-07-13 08:45:00|3267.88|3267.88|3269.48|3269.48|3269.84|3269.84|3263.79|3263.79|0
1594630200000|2020-07-13 08:50:00|3268.89|3268.89|3265.7|3265.7|3269.09|3269.09|3265.7|3265.7|0
1594630500000|2020-07-13 08:55:00|3265.51|3265.51|3263.81|3263.81|3265.95|3265.95|3261.67|3261.67|0
1594630800000|2020-07-13 09:00:00|3264.1|3264.1|3262.9|3262.9|3264.9|3264.9|3260.6|3260.6|0
1594631100000|2020-07-13 09:05:00|3263.29|3263.29|3266.97|3266.97|3267.34|3267.34|3263.29|3263.29|0
1594631400000|2020-07-13 09:10:00|3266.91|3266.91|3268.55|3268.55|3268.55|3268.55|3266.53|3266.53|0
1594631700000|2020-07-13 09:15:00|3269.28|3269.28|3271.08|3271.08|3272.36|3272.36|3267.95|3267.95|0
1594632000000|2020-07-13 09:20:00|3270.69|3270.69|3270.28|3270.28|3272.22|3272.22|3266.51|3266.51|0
1594632300000|2020-07-13 09:25:00|3270.44|3270.44|3269.23|3269.23|3270.95|3270.95|3269.23|3269.23|0
1594632600000|2020-07-13 09:30:00|3269.43|3269.43|3267.9|3267.9|3269.43|3269.43|3266.42|3266.42|0
1594632900000|2020-07-13 09:35:00|3268.49|3268.49|3268.43|3268.43|3269.64|3269.64|3266.49|3266.49|0
1594633200000|2020-07-13 09:40:00|3268.34|3268.34|3262.98|3262.98|3268.55|3268.55|3262.98|3262.98|0
1594633500000|2020-07-13 09:45:00|3262.89|3262.89|3265.2|3265.2|3267.04|3267.04|3262.89|3262.89|0
1594633800000|2020-07-13 09:50:00|3265.11|3265.11|3268.58|3268.58|3268.94|3268.94|3265.11|3265.11|0
1594634100000|2020-07-13 09:55:00|3268.77|3268.77|3268.41|3268.41|3269.61|3269.61|3267.56|3267.56|0
1594634400000|2020-07-13 10:00:00|3268.77|3268.77|3265.1|3265.1|3268.77|3268.77|3264.79|3264.79|0
1594634700000|2020-07-13 10:05:00|3264.92|3264.92|3259.09|3259.09|3264.92|3264.92|3259.09|3259.09|0
1594635000000|2020-07-13 10:10:00|3258.78|3258.78|3257.34|3257.34|3258.82|3258.82|3257.12|3257.12|0
1594635300000|2020-07-13 10:15:00|3257.61|3257.61|3261.89|3261.89|3262.54|3262.54|3257.61|3257.61|0
1594635600000|2020-07-13 10:20:00|3261.8|3261.8|3257.18|3257.18|3261.8|3261.8|3256.93|3256.93|0
1594635900000|2020-07-13 10:25:00|3257.27|3257.27|3259.04|3259.04|3259.92|3259.92|3257.27|3257.27|0
1594636200000|2020-07-13 10:30:00|3259.83|3259.83|3259.83|3259.83|3263.03|3263.03|3258.68|3258.68|0
1594636500000|2020-07-13 10:35:00|3259.03|3259.03|3257.68|3257.68|3259.25|3259.25|3256.51|3256.51|0
1594636800000|2020-07-13 10:40:00|3257.87|3257.87|3254.09|3254.09|3259.34|3259.34|3253.83|3253.83|0
1594637100000|2020-07-13 10:45:00|3254.18|3254.18|3254.89|3254.89|3255.16|3255.16|3253.41|3253.41|0
1594637400000|2020-07-13 10:50:00|3254.5|3254.5|3260.49|3260.49|3261.62|3261.62|3254.5|3254.5|0
1594637700000|2020-07-13 10:55:00|3260.13|3260.13|3260.52|3260.52|3261.98|3261.98|3259.76|3259.76|0
1594638000000|2020-07-13 11:00:00|3259.71|3259.71|3263.92|3263.92|3265.03|3265.03|3257.2|3257.2|0
1594638300000|2020-07-13 11:05:00|3264.65|3264.65|3269.03|3269.03|3269.03|3269.03|3264.26|3264.26|0
1594638600000|2020-07-13 11:10:00|3268.94|3268.94|3269.69|3269.69|3271.44|3271.44|3267.41|3267.41|0
1594638900000|2020-07-13 11:15:00|3269.33|3269.33|3267.85|3267.85|3269.72|3269.72|3267.36|3267.36|0
1594639200000|2020-07-13 11:20:00|3267.65|3267.65|3265.17|3265.17|3267.65|3267.65|3264.79|3264.79|0
1594639500000|2020-07-13 11:25:00|3265.53|3265.53|3271.83|3271.83|3272.03|3272.03|3265.53|3265.53|0
1594639800000|2020-07-13 11:30:00|3272.03|3272.03|3274.64|3274.64|3274.81|3274.81|3270.63|3270.63|0
1594640100000|2020-07-13 11:35:00|3274.25|3274.25|3271.1|3271.1|3274.92|3274.92|3271.1|3271.1|0
1594640400000|2020-07-13 11:40:00|3271.3|3271.3|3271.95|3271.95|3272.21|3272.21|3270.17|3270.17|0
1594640700000|2020-07-13 11:45:00|3272.31|3272.31|3269.89|3269.89|3272.72|3272.72|3268.94|3268.94|0
1594641000000|2020-07-13 11:50:00|3269.25|3269.25|3268.41|3268.41|3270.56|3270.56|3265.96|3265.96|0
1594641300000|2020-07-13 11:55:00|3267.76|3267.76|3266.46|3266.46|3267.76|3267.76|3265.5|3265.5|0
1594641600000|2020-07-13 12:00:00|3266.65|3266.65|3268.25|3268.25|3268.57|3268.57|3266.25|3266.25|0
1594641900000|2020-07-13 12:05:00|3267.89|3267.89|3265.8|3265.8|3268.87|3268.87|3265.08|3265.08|0
1594642200000|2020-07-13 12:10:00|3265.99|3265.99|3265.83|3265.83|3269.73|3269.73|3265.63|3265.63|0
1594642500000|2020-07-13 12:15:00|3266.22|3266.22|3264.56|3264.56|3267.07|3267.07|3264.56|3264.56|0
1594642800000|2020-07-13 12:20:00|3265.15|3265.15|3266.6|3266.6|3266.71|3266.71|3265.15|3265.15|0
1594643100000|2020-07-13 12:25:00|3266.97|3266.97|3271.2|3271.2|3271.2|3271.2|3266.97|3266.97|0
1594643400000|2020-07-13 12:30:00|3270.81|3270.81|3268.19|3268.19|3270.98|3270.98|3268.16|3268.16|0
1594643700000|2020-07-13 12:35:00|3268.38|3268.38|3267.26|3267.26|3268.52|3268.52|3266.77|3266.77|0
1594644000000|2020-07-13 12:40:00|3266.53|3266.53|3267.95|3267.95|3268.58|3268.58|3264.72|3264.72|0
1594644300000|2020-07-13 12:45:00|3268.32|3268.32|3269.88|3269.88|3271.97|3271.97|3268.32|3268.32|0
1594644600000|2020-07-13 12:50:00|3270.61|3270.61|3271.49|3271.49|3272.14|3272.14|3270.61|3270.61|0
1594644900000|2020-07-13 12:55:00|3272.23|3272.23|3268.88|3268.88|3273.83|3273.83|3268.68|3268.68|0
1594645200000|2020-07-13 13:00:00|3268.7|3268.7|3269.98|3269.98|3270.26|3270.26|3267.98|3267.98|0
1594645500000|2020-07-13 13:05:00|3269.85|3269.85|3270.37|3270.37|3271.93|3271.93|3268.23|3268.23|0
1594645800000|2020-07-13 13:10:00|3270.57|3270.57|3268.82|3268.82|3271.89|3271.89|3268.82|3268.82|0
1594646100000|2020-07-13 13:15:00|3268.98|3268.98|3266.7|3266.7|3269.17|3269.17|3266.48|3266.48|0
1594646400000|2020-07-13 13:20:00|3267.43|3267.43|3266.2|3266.2|3267.43|3267.43|3266.04|3266.04|0
1594646700000|2020-07-13 13:25:00|3265.93|3265.93|3264.32|3264.32|3266.13|3266.13|3263.79|3263.79|0
1594647000000|2020-07-13 13:30:00|3264.13|3264.13|3259.33|3259.33|3265.43|3265.43|3259.31|3259.31|0
1594647300000|2020-07-13 13:35:00|3259.73|3259.73|3258.78|3258.78|3260.62|3260.62|3254.99|3254.99|0
1594647600000|2020-07-13 13:40:00|3258.41|3258.41|3254.47|3254.47|3259.02|3259.02|3254.38|3254.38|0
1594647900000|2020-07-13 13:45:00|3254.95|3254.95|3254.65|3254.65|3255.54|3255.54|3252.83|3252.83|0
1594648200000|2020-07-13 13:50:00|3254.74|3254.74|3248.85|3248.85|3254.74|3254.74|3248.85|3248.85|0
1594648500000|2020-07-13 13:55:00|3248.91|3248.91|3249.07|3249.07|3252.37|3252.37|3248.71|3248.71|0
1594648800000|2020-07-13 14:00:00|3249.06|3249.06|3241.73|3241.73|3249.62|3249.62|3241.18|3241.18|0
1594649100000|2020-07-13 14:05:00|3242.13|3242.13|3247.31|3247.31|3247.31|3247.31|3241.8|3241.8|0
1594649400000|2020-07-13 14:10:00|3247.51|3247.51|3249.53|3249.53|3249.81|3249.81|3246.45|3246.45|0
1594649700000|2020-07-13 14:15:00|3249.34|3249.34|3255.53|3255.53|3256.04|3256.04|3249.34|3249.34|0
1594650000000|2020-07-13 14:20:00|3255.62|3255.62|3256.37|3256.37|3256.98|3256.98|3254.8|3254.8|0
1594650300000|2020-07-13 14:25:00|3255.58|3255.58|3257.78|3257.78|3257.78|3257.78|3255.36|3255.36|0
1594650600000|2020-07-13 14:30:00|3258.88|3258.88|3257.81|3257.81|3259.4|3259.4|3257.32|3257.32|0
1594650900000|2020-07-13 14:35:00|3258.01|3258.01|3254.48|3254.48|3258.69|3258.69|3254.48|3254.48|0
1594651200000|2020-07-13 14:40:00|3253.89|3253.89|3252.04|3252.04|3255.64|3255.64|3252.04|3252.04|0
1594651500000|2020-07-13 14:45:00|3251.65|3251.65|3251.61|3251.61|3252.9|3252.9|3246.37|3246.37|0
1594651800000|2020-07-13 14:50:00|3251.93|3251.93|3253.85|3253.85|3254.12|3254.12|3250.77|3250.77|0
1594652100000|2020-07-13 14:55:00|3253.67|3253.67|3253.93|3253.93|3256|3256|3252.84|3252.84|0
1594652400000|2020-07-13 15:00:00|3254.66|3254.66|3257.41|3257.41|3257.78|3257.78|3252.67|3252.67|0
1594652700000|2020-07-13 15:05:00|3257.35|3257.35|3257.86|3257.86|3258.24|3258.24|3256.18|3256.18|0
1594653000000|2020-07-13 15:10:00|3258.05|3258.05|3260.29|3260.29|3261.07|3261.07|3258.05|3258.05|0
1594653300000|2020-07-13 15:15:00|3260.11|3260.11|3259.37|3259.37|3260.11|3260.11|3257.3|3257.3|0
1594653600000|2020-07-13 15:20:00|3259.7|3259.7|3262.61|3262.61|3262.61|3262.61|3257.4|3257.4|0
1594653900000|2020-07-13 15:25:00|3262.8|3262.8|3263.97|3263.97|3266.26|3266.26|3262.27|3262.27|0
1594710900000|2020-07-14 07:15:00|3218.02|3218.02|3197.19|3197.19|3218.02|3218.02|3195.92|3195.92|0
1594711200000|2020-07-14 07:20:00|3197.56|3197.56|3195.86|3195.86|3198.68|3198.68|3189.89|3189.89|0
1594711500000|2020-07-14 07:25:00|3195.07|3195.07|3211.87|3211.87|3211.87|3211.87|3193.16|3193.16|0
1594711800000|2020-07-14 07:30:00|3211.95|3211.95|3206.15|3206.15|3211.95|3211.95|3201.99|3201.99|0
1594712100000|2020-07-14 07:35:00|3206.23|3206.23|3202.55|3202.55|3208.4|3208.4|3202.55|3202.55|0
1594712400000|2020-07-14 07:40:00|3201.08|3201.08|3203.76|3203.76|3204.49|3204.49|3194.62|3194.62|0
1594712700000|2020-07-14 07:45:00|3204.49|3204.49|3211.14|3211.14|3213.25|3213.25|3204.49|3204.49|0
1594713000000|2020-07-14 07:50:00|3210.87|3210.87|3214.62|3214.62|3214.92|3214.92|3206.17|3206.17|0
1594713300000|2020-07-14 07:55:00|3213.83|3213.83|3214.95|3214.95|3214.95|3214.95|3209.73|3209.73|0
1594713600000|2020-07-14 08:00:00|3215.15|3215.15|3220.09|3220.09|3222.36|3222.36|3212.24|3212.24|0
1594713900000|2020-07-14 08:05:00|3219.73|3219.73|3223.94|3223.94|3225.96|3225.96|3217.48|3217.48|0
1594714200000|2020-07-14 08:10:00|3225.4|3225.4|3227.62|3227.62|3230.84|3230.84|3225.4|3225.4|0
1594714500000|2020-07-14 08:15:00|3227.78|3227.78|3218.9|3218.9|3229|3229|3218.9|3218.9|0
1594714800000|2020-07-14 08:20:00|3219.34|3219.34|3223.65|3223.65|3225.47|3225.47|3219.01|3219.01|0
1594715100000|2020-07-14 08:25:00|3224.38|3224.38|3224.27|3224.27|3225|3225|3220.05|3220.05|0
1594715400000|2020-07-14 08:30:00|3224.08|3224.08|3224.16|3224.16|3225.47|3225.47|3222.31|3222.31|0
1594715700000|2020-07-14 08:35:00|3223.96|3223.96|3223.92|3223.92|3224.21|3224.21|3219.94|3219.94|0
1594716000000|2020-07-14 08:40:00|3224.29|3224.29|3220.57|3220.57|3225.2|3225.2|3219.2|3219.2|0
1594716300000|2020-07-14 08:45:00|3220.97|3220.97|3219.91|3219.91|3222.66|3222.66|3216.34|3216.34|0
1594716600000|2020-07-14 08:50:00|3219.18|3219.18|3216.41|3216.41|3219.32|3219.32|3215.93|3215.93|0
1594716900000|2020-07-14 08:55:00|3216.5|3216.5|3218.24|3218.24|3219.48|3219.48|3215.44|3215.44|0
1594717200000|2020-07-14 09:00:00|3218.33|3218.33|3224.68|3224.68|3226.19|3226.19|3217.96|3217.96|0
1594717500000|2020-07-14 09:05:00|3223.94|3223.94|3220.28|3220.28|3225.93|3225.93|3220.28|3220.28|0
1594717800000|2020-07-14 09:10:00|3219.91|3219.91|3216.92|3216.92|3219.91|3219.91|3215.93|3215.93|0
1594718100000|2020-07-14 09:15:00|3217.31|3217.31|3218.93|3218.93|3220.09|3220.09|3215.94|3215.94|0
1594718400000|2020-07-14 09:20:00|3218.76|3218.76|3217.22|3217.22|3218.76|3218.76|3216.09|3216.09|0
1594718700000|2020-07-14 09:25:00|3217.35|3217.35|3220.13|3220.13|3220.87|3220.87|3216.86|3216.86|0
1594719000000|2020-07-14 09:30:00|3220.87|3220.87|3213.7|3213.7|3220.87|3220.87|3213.7|3213.7|0
1594719300000|2020-07-14 09:35:00|3213.34|3213.34|3217.75|3217.75|3217.75|3217.75|3213.34|3213.34|0
1594719600000|2020-07-14 09:40:00|3217.36|3217.36|3216.3|3216.3|3217.94|3217.94|3215.8|3215.8|0
1594719900000|2020-07-14 09:45:00|3215.94|3215.94|3216.55|3216.55|3218.69|3218.69|3215.93|3215.93|0
1594720200000|2020-07-14 09:50:00|3216.94|3216.94|3213.87|3213.87|3217.61|3217.61|3213.3|3213.3|0
1594720500000|2020-07-14 09:55:00|3213.67|3213.67|3215.53|3215.53|3215.91|3215.91|3213.14|3213.14|0
1594720800000|2020-07-14 10:00:00|3215.9|3215.9|3216.22|3216.22|3216.53|3216.53|3213.72|3213.72|0
1594721100000|2020-07-14 10:05:00|3215.85|3215.85|3215.88|3215.88|3216.53|3216.53|3215|3215|0
1594721400000|2020-07-14 10:10:00|3215.97|3215.97|3216.78|3216.78|3218.58|3218.58|3215.85|3215.85|0
1594721700000|2020-07-14 10:15:00|3216.39|3216.39|3204.61|3204.61|3216.39|3216.39|3203.84|3203.84|0
1594722000000|2020-07-14 10:20:00|3205.34|3205.34|3207.81|3207.81|3207.97|3207.97|3204.62|3204.62|0
1594722300000|2020-07-14 10:25:00|3207.33|3207.33|3200.17|3200.17|3207.33|3207.33|3198.2|3198.2|0
1594722600000|2020-07-14 10:30:00|3199.39|3199.39|3194.33|3194.33|3199.39|3199.39|3192.42|3192.42|0
1594722900000|2020-07-14 10:35:00|3194.13|3194.13|3191.92|3191.92|3196.45|3196.45|3191.92|3191.92|0
1594723200000|2020-07-14 10:40:00|3190.74|3190.74|3192.73|3192.73|3195.17|3195.17|3190.22|3190.22|0
1594723500000|2020-07-14 10:45:00|3192|3192|3192.12|3192.12|3194.58|3194.58|3191.89|3191.89|0
1594723800000|2020-07-14 10:50:00|3191.73|3191.73|3192.23|3192.23|3194.25|3194.25|3191|3191|0
1594724100000|2020-07-14 10:55:00|3192.35|3192.35|3195.32|3195.32|3195.96|3195.96|3191.12|3191.12|0
1594724400000|2020-07-14 11:00:00|3194.92|3194.92|3188.3|3188.3|3195.2|3195.2|3182.74|3182.74|0
1594724700000|2020-07-14 11:05:00|3188.11|3188.11|3181.73|3181.73|3188.28|3188.28|3181.73|3181.73|0
1594725000000|2020-07-14 11:10:00|3182.1|3182.1|3171.25|3171.25|3182.1|3182.1|3171.25|3171.25|0
1594725300000|2020-07-14 11:15:00|3171.37|3171.37|3165.69|3165.69|3171.37|3171.37|3164.96|3164.96|0
1594725600000|2020-07-14 11:20:00|3164.59|3164.59|3165.53|3165.53|3169.23|3169.23|3164.59|3164.59|0
1594725900000|2020-07-14 11:25:00|3165.42|3165.42|3167.06|3167.06|3171.51|3171.51|3164.45|3164.45|0
1594726200000|2020-07-14 11:30:00|3167.65|3167.65|3180.18|3180.18|3180.18|3180.18|3166.46|3166.46|0
1594726500000|2020-07-14 11:35:00|3179.82|3179.82|3180.18|3180.18|3181.13|3181.13|3178.43|3178.43|0
1594726800000|2020-07-14 11:40:00|3179.99|3179.99|3181.26|3181.26|3183.55|3183.55|3179.44|3179.44|0
1594727100000|2020-07-14 11:45:00|3181.2|3181.2|3179.12|3179.12|3182.41|3182.41|3179.12|3179.12|0
1594727400000|2020-07-14 11:50:00|3178.73|3178.73|3182.85|3182.85|3183.58|3183.58|3178.52|3178.52|0
1594727700000|2020-07-14 11:55:00|3182.65|3182.65|3183.09|3183.09|3184.41|3184.41|3179.73|3179.73|0
1594728000000|2020-07-14 12:00:00|3183.38|3183.38|3184.16|3184.16|3184.16|3184.16|3182.38|3182.38|0
1594728300000|2020-07-14 12:05:00|3184.36|3184.36|3179.13|3179.13|3185|3185|3179.13|3179.13|0
1594728600000|2020-07-14 12:10:00|3179.21|3179.21|3178.56|3178.56|3179.96|3179.96|3178.55|3178.55|0
1594728900000|2020-07-14 12:15:00|3178.65|3178.65|3180.36|3180.36|3181.49|3181.49|3178.65|3178.65|0
1594729200000|2020-07-14 12:20:00|3180.75|3180.75|3177.6|3177.6|3181.77|3181.77|3177.6|3177.6|0
1594729500000|2020-07-14 12:25:00|3177.69|3177.69|3177.46|3177.46|3178.35|3178.35|3176.67|3176.67|0
1594729800000|2020-07-14 12:30:00|3177.26|3177.26|3170.53|3170.53|3177.26|3177.26|3170.27|3170.27|0
1594730100000|2020-07-14 12:35:00|3170.61|3170.61|3165.02|3165.02|3171.77|3171.77|3163.89|3163.89|0
1594730400000|2020-07-14 12:40:00|3165.15|3165.15|3167.12|3167.12|3167.48|3167.48|3164.06|3164.06|0
1594730700000|2020-07-14 12:45:00|3166.31|3166.31|3170.49|3170.49|3171.31|3171.31|3165.97|3165.97|0
1594731000000|2020-07-14 12:50:00|3170.58|3170.58|3168.67|3168.67|3172.46|3172.46|3168.67|3168.67|0
1594731300000|2020-07-14 12:55:00|3168.35|3168.35|3165.29|3165.29|3168.35|3168.35|3163.57|3163.57|0
1594731600000|2020-07-14 13:00:00|3164.92|3164.92|3166.12|3166.12|3167.22|3167.22|3164.19|3164.19|0
1594731900000|2020-07-14 13:05:00|3166.03|3166.03|3166.03|3166.03|3167.59|3167.59|3164|3164|0
1594732200000|2020-07-14 13:10:00|3165.67|3165.67|3164.61|3164.61|3167.02|3167.02|3163.88|3163.88|0
1594732500000|2020-07-14 13:15:00|3164.81|3164.81|3169.57|3169.57|3169.9|3169.9|3164.81|3164.81|0
1594732800000|2020-07-14 13:20:00|3169.77|3169.77|3173.85|3173.85|3174.01|3174.01|3169.77|3169.77|0
1594733100000|2020-07-14 13:25:00|3173.73|3173.73|3172.36|3172.36|3173.73|3173.73|3170.92|3170.92|0
1594733400000|2020-07-14 13:30:00|3173.09|3173.09|3174.68|3174.68|3177.97|3177.97|3170.23|3170.23|0
1594733700000|2020-07-14 13:35:00|3174.62|3174.62|3177.05|3177.05|3177.37|3177.37|3173.82|3173.82|0
1594734000000|2020-07-14 13:40:00|3177.16|3177.16|3183.15|3183.15|3184.63|3184.63|3175.47|3175.47|0
1594734300000|2020-07-14 13:45:00|3182.95|3182.95|3178.53|3178.53|3183.54|3183.54|3178.53|3178.53|0
1594734600000|2020-07-14 13:50:00|3178.98|3178.98|3174.4|3174.4|3178.98|3178.98|3170.98|3170.98|0
1594734900000|2020-07-14 13:55:00|3174.2|3174.2|3178.9|3178.9|3181.75|3181.75|3171.75|3171.75|0
1594735200000|2020-07-14 14:00:00|3179.07|3179.07|3176.28|3176.28|3179.96|3179.96|3176.1|3176.1|0
1594735500000|2020-07-14 14:05:00|3176.08|3176.08|3172.68|3172.68|3177.01|3177.01|3172.24|3172.24|0
1594735800000|2020-07-14 14:10:00|3172.87|3172.87|3169.24|3169.24|3174.14|3174.14|3168.94|3168.94|0
1594736100000|2020-07-14 14:15:00|3169.15|3169.15|3168.73|3168.73|3172.22|3172.22|3167.54|3167.54|0
1594736400000|2020-07-14 14:20:00|3168.37|3168.37|3175.4|3175.4|3177.58|3177.58|3166.69|3166.69|0
1594736700000|2020-07-14 14:25:00|3175.53|3175.53|3179.03|3179.03|3179.39|3179.39|3173.13|3173.13|0
1594737000000|2020-07-14 14:30:00|3178.83|3178.83|3183.46|3183.46|3185.11|3185.11|3178.83|3178.83|0
1594737300000|2020-07-14 14:35:00|3183.55|3183.55|3182.33|3182.33|3184.04|3184.04|3181.51|3181.51|0
1594737600000|2020-07-14 14:40:00|3182.53|3182.53|3185.36|3185.36|3185.45|3185.45|3181.8|3181.8|0
1594737900000|2020-07-14 14:45:00|3185.45|3185.45|3179.37|3179.37|3185.45|3185.45|3179.37|3179.37|0
1594738200000|2020-07-14 14:50:00|3179.74|3179.74|3183.96|3183.96|3184.22|3184.22|3178.19|3178.19|0
1594738500000|2020-07-14 14:55:00|3183.77|3183.77|3179.36|3179.36|3184.98|3184.98|3179.16|3179.16|0
1594738800000|2020-07-14 15:00:00|3179.73|3179.73|3178.52|3178.52|3182.42|3182.42|3175.61|3175.61|0
1594739100000|2020-07-14 15:05:00|3177.81|3177.81|3176.59|3176.59|3181.9|3181.9|3175.49|3175.49|0
1594739400000|2020-07-14 15:10:00|3176.4|3176.4|3175.57|3175.57|3177.45|3177.45|3174.37|3174.37|0
1594739700000|2020-07-14 15:15:00|3175.75|3175.75|3177.04|3177.04|3177.54|3177.54|3171.16|3171.16|0
1594740000000|2020-07-14 15:20:00|3177.4|3177.4|3176.93|3176.93|3179.17|3179.17|3175.67|3175.67|0
1594740300000|2020-07-14 15:25:00|3177.12|3177.12|3176.19|3176.19|3178.79|3178.79|3175.55|3175.55|0
1594797300000|2020-07-15 07:15:00|3238.57|3238.57|3245.64|3245.64|3245.81|3245.81|3238.37|3238.37|0
1594797600000|2020-07-15 07:20:00|3245.58|3245.58|3252.48|3252.48|3253.53|3253.53|3245.21|3245.21|0
1594797900000|2020-07-15 07:25:00|3252.12|3252.12|3255.03|3255.03|3255.1|3255.1|3251.5|3251.5|0
1594798200000|2020-07-15 07:30:00|3255.41|3255.41|3250.38|3250.38|3255.41|3255.41|3246.31|3246.31|0
1594798500000|2020-07-15 07:35:00|3250.29|3250.29|3251.02|3251.02|3255.35|3255.35|3249.92|3249.92|0
1594798800000|2020-07-15 07:40:00|3250.63|3250.63|3257.52|3257.52|3257.58|3257.58|3249.55|3249.55|0
1594799100000|2020-07-15 07:45:00|3256.79|3256.79|3255.9|3255.9|3259.38|3259.38|3252.17|3252.17|0
1594799400000|2020-07-15 07:50:00|3255.5|3255.5|3255.6|3255.6|3260.76|3260.76|3253.96|3253.96|0
1594799700000|2020-07-15 07:55:00|3255.87|3255.87|3258.66|3258.66|3258.97|3258.97|3255.24|3255.24|0
1594800000000|2020-07-15 08:00:00|3259.05|3259.05|3262.71|3262.71|3264.43|3264.43|3258.6|3258.6|0
1594800300000|2020-07-15 08:05:00|3262.34|3262.34|3264.98|3264.98|3265.35|3265.35|3261.85|3261.85|0
1594800600000|2020-07-15 08:10:00|3264.24|3264.24|3266.87|3266.87|3268.59|3268.59|3260.43|3260.43|0
1594800900000|2020-07-15 08:15:00|3265.77|3265.77|3260.12|3260.12|3266.91|3266.91|3259.93|3259.93|0
1594801200000|2020-07-15 08:20:00|3260.28|3260.28|3256.42|3256.42|3260.28|3260.28|3255.1|3255.1|0
1594801500000|2020-07-15 08:25:00|3256.79|3256.79|3255.92|3255.92|3259.05|3259.05|3253.64|3253.64|0
1594801800000|2020-07-15 08:30:00|3256.28|3256.28|3251.76|3251.76|3261.73|3261.73|3251.56|3251.56|0
1594802100000|2020-07-15 08:35:00|3251.96|3251.96|3252.25|3252.25|3254.56|3254.56|3250.38|3250.38|0
1594802400000|2020-07-15 08:40:00|3252.05|3252.05|3243.94|3243.94|3252.05|3252.05|3243.94|3243.94|0
1594802700000|2020-07-15 08:45:00|3243.75|3243.75|3239.89|3239.89|3245.6|3245.6|3239.89|3239.89|0
1594803000000|2020-07-15 08:50:00|3240.08|3240.08|3239.65|3239.65|3240.63|3240.63|3235.24|3235.24|0
1594803300000|2020-07-15 08:55:00|3239.91|3239.91|3240.34|3240.34|3243.19|3243.19|3239.7|3239.7|0
1594803600000|2020-07-15 09:00:00|3240.73|3240.73|3245.29|3245.29|3245.49|3245.49|3240.73|3240.73|0
1594803900000|2020-07-15 09:05:00|3245.88|3245.88|3243.33|3243.33|3247.45|3247.45|3242.18|3242.18|0
1594804200000|2020-07-15 09:10:00|3243.14|3243.14|3244.35|3244.35|3246.9|3246.9|3242.35|3242.35|0
1594804500000|2020-07-15 09:15:00|3244.16|3244.16|3250.81|3250.81|3253.69|3253.69|3244.16|3244.16|0
1594804800000|2020-07-15 09:20:00|3250.96|3250.96|3256.22|3256.22|3256.22|3256.22|3250.93|3250.93|0
1594805100000|2020-07-15 09:25:00|3256.42|3256.42|3254.32|3254.32|3257.69|3257.69|3254.04|3254.04|0
1594805400000|2020-07-15 09:30:00|3254.52|3254.52|3253.84|3253.84|3255.25|3255.25|3252.25|3252.25|0
1594805700000|2020-07-15 09:35:00|3253.52|3253.52|3249.32|3249.32|3254.31|3254.31|3248.2|3248.2|0
1594806000000|2020-07-15 09:40:00|3248.96|3248.96|3251.48|3251.48|3252.58|3252.58|3248.96|3248.96|0
1594806300000|2020-07-15 09:45:00|3251.43|3251.43|3250.77|3250.77|3252.41|3252.41|3250.53|3250.53|0
1594806600000|2020-07-15 09:50:00|3251.13|3251.13|3249.21|3249.21|3251.72|3251.72|3248.28|3248.28|0
1594806900000|2020-07-15 09:55:00|3249.38|3249.38|3251.18|3251.18|3251.18|3251.18|3248.69|3248.69|0
1594807200000|2020-07-15 10:00:00|3251.54|3251.54|3251.48|3251.48|3253.07|3253.07|3250.99|3250.99|0
1594807500000|2020-07-15 10:05:00|3251.66|3251.66|3248.83|3248.83|3252.02|3252.02|3248.37|3248.37|0
1594807800000|2020-07-15 10:10:00|3249.2|3249.2|3260.36|3260.36|3261|3261|3249.2|3249.2|0
1594808100000|2020-07-15 10:15:00|3260.45|3260.45|3265.52|3265.52|3265.52|3265.52|3260.45|3260.45|0
1594808400000|2020-07-15 10:20:00|3266.11|3266.11|3268.09|3268.09|3272.13|3272.13|3266.11|3266.11|0
1594808700000|2020-07-15 10:25:00|3268.28|3268.28|3272.43|3272.43|3272.63|3272.63|3267.32|3267.32|0
1594809000000|2020-07-15 10:30:00|3272.63|3272.63|3276.11|3276.11|3276.11|3276.11|3271.11|3271.11|0
1594809300000|2020-07-15 10:35:00|3275.72|3275.72|3279.13|3279.13|3279.36|3279.36|3275.72|3275.72|0
1594809600000|2020-07-15 10:40:00|3279.33|3279.33|3281.88|3281.88|3281.88|3281.88|3279.29|3279.29|0
1594809900000|2020-07-15 10:45:00|3282.08|3282.08|3290.52|3290.52|3290.52|3290.52|3281.88|3281.88|0
1594810200000|2020-07-15 10:50:00|3290.71|3290.71|3298.12|3298.12|3298.12|3298.12|3289|3289|0
1594810500000|2020-07-15 10:55:00|3297.92|3297.92|3290.88|3290.88|3301.6|3301.6|3290.58|3290.58|0
1594810800000|2020-07-15 11:00:00|3291.21|3291.21|3297.33|3297.33|3298.19|3298.19|3291.05|3291.05|0
1594811100000|2020-07-15 11:05:00|3297.53|3297.53|3298.95|3298.95|3299.39|3299.39|3295.74|3295.74|0
1594811400000|2020-07-15 11:10:00|3299.2|3299.2|3297.4|3297.4|3299.95|3299.95|3296.56|3296.56|0
1594811700000|2020-07-15 11:15:00|3297.48|3297.48|3296.31|3296.31|3297.87|3297.87|3295.4|3295.4|0
1594812000000|2020-07-15 11:20:00|3295.83|3295.83|3295.8|3295.8|3299.67|3299.67|3295.8|3295.8|0
1594812300000|2020-07-15 11:25:00|3295.98|3295.98|3297.48|3297.48|3298.79|3298.79|3295|3295|0
1594812600000|2020-07-15 11:30:00|3297.28|3297.28|3299.56|3299.56|3299.94|3299.94|3293.97|3293.97|0
1594812900000|2020-07-15 11:35:00|3299.95|3299.95|3301.51|3301.51|3304.42|3304.42|3298.6|3298.6|0
1594813200000|2020-07-15 11:40:00|3302.24|3302.24|3304.53|3304.53|3304.95|3304.95|3300.89|3300.89|0
1594813500000|2020-07-15 11:45:00|3304.72|3304.72|3304.63|3304.63|3305.61|3305.61|3301.89|3301.89|0
1594813800000|2020-07-15 11:50:00|3305.56|3305.56|3303.19|3303.19|3306.07|3306.07|3302.99|3302.99|0
1594814100000|2020-07-15 11:55:00|3302.8|3302.8|3300.7|3300.7|3303.08|3303.08|3300.05|3300.05|0
1594814400000|2020-07-15 12:00:00|3301.06|3301.06|3305.82|3305.82|3306.21|3306.21|3300.92|3300.92|0
1594814700000|2020-07-15 12:05:00|3305.62|3305.62|3304.54|3304.54|3306.99|3306.99|3304.54|3304.54|0
1594815000000|2020-07-15 12:10:00|3304.74|3304.74|3301.42|3301.42|3304.74|3304.74|3301.42|3301.42|0
1594815300000|2020-07-15 12:15:00|3301.54|3301.54|3298.74|3298.74|3301.73|3301.73|3297.82|3297.82|0
1594815600000|2020-07-15 12:20:00|3298.63|3298.63|3296.54|3296.54|3299.07|3299.07|3296.28|3296.28|0
1594815900000|2020-07-15 12:25:00|3296.28|3296.28|3294.8|3294.8|3297.71|3297.71|3294.62|3294.62|0
1594816200000|2020-07-15 12:30:00|3294.97|3294.97|3298.07|3298.07|3298.19|3298.19|3294.97|3294.97|0
1594816500000|2020-07-15 12:35:00|3298.43|3298.43|3300.69|3300.69|3301.59|3301.59|3297.92|3297.92|0
1594816800000|2020-07-15 12:40:00|3300.8|3300.8|3301.02|3301.02|3302.66|3302.66|3299.77|3299.77|0
1594817100000|2020-07-15 12:45:00|3301.22|3301.22|3301.03|3301.03|3302.04|3302.04|3297.52|3297.52|0
1594817400000|2020-07-15 12:50:00|3301.2|3301.2|3302.01|3302.01|3304.52|3304.52|3301.2|3301.2|0
1594817700000|2020-07-15 12:55:00|3302.2|3302.2|3302.29|3302.29|3302.4|3302.4|3300.3|3300.3|0
1594818000000|2020-07-15 13:00:00|3301.93|3301.93|3298.5|3298.5|3302.1|3302.1|3298.21|3298.21|0
1594818300000|2020-07-15 13:05:00|3298.32|3298.32|3292.96|3292.96|3298.32|3298.32|3292.57|3292.57|0
1594818600000|2020-07-15 13:10:00|3291.86|3291.86|3296.68|3296.68|3296.86|3296.86|3291.86|3291.86|0
1594818900000|2020-07-15 13:15:00|3296.56|3296.56|3302.67|3302.67|3302.87|3302.87|3296.27|3296.27|0
1594819200000|2020-07-15 13:20:00|3302.31|3302.31|3304.18|3304.18|3305.84|3305.84|3302.31|3302.31|0
1594819500000|2020-07-15 13:25:00|3304.27|3304.27|3310.2|3310.2|3310.42|3310.42|3304.27|3304.27|0
1594819800000|2020-07-15 13:30:00|3310.09|3310.09|3316.6|3316.6|3318.39|3318.39|3309.12|3309.12|0
1594820100000|2020-07-15 13:35:00|3316.21|3316.21|3318.47|3318.47|3318.71|3318.71|3314.1|3314.1|0
1594820400000|2020-07-15 13:40:00|3318.41|3318.41|3315.96|3315.96|3318.64|3318.64|3313.17|3313.17|0
1594820700000|2020-07-15 13:45:00|3316.33|3316.33|3319.6|3319.6|3319.6|3319.6|3315.27|3315.27|0
1594821000000|2020-07-15 13:50:00|3319.97|3319.97|3315.73|3315.73|3320.65|3320.65|3313.81|3313.81|0
1594821300000|2020-07-15 13:55:00|3315.92|3315.92|3314.08|3314.08|3317.38|3317.38|3313.56|3313.56|0
1594821600000|2020-07-15 14:00:00|3314.47|3314.47|3312.08|3312.08|3316.12|3316.12|3311.2|3311.2|0
1594821900000|2020-07-15 14:05:00|3312.81|3312.81|3318.09|3318.09|3319.32|3319.32|3312.57|3312.57|0
1594822200000|2020-07-15 14:10:00|3318.46|3318.46|3317.57|3317.57|3318.7|3318.7|3315.26|3315.26|0
1594822500000|2020-07-15 14:15:00|3318.3|3318.3|3320.86|3320.86|3321.27|3321.27|3317|3317|0
1594822800000|2020-07-15 14:20:00|3320.95|3320.95|3326.19|3326.19|3327.15|3327.15|3320.95|3320.95|0
1594823100000|2020-07-15 14:25:00|3325.87|3325.87|3333.73|3333.73|3334.89|3334.89|3325.71|3325.71|0
1594823400000|2020-07-15 14:30:00|3334.1|3334.1|3335.49|3335.49|3336.25|3336.25|3332.42|3332.42|0
1594823700000|2020-07-15 14:35:00|3335.85|3335.85|3340.42|3340.42|3340.42|3340.42|3335.85|3335.85|0
1594824000000|2020-07-15 14:40:00|3340.37|3340.37|3342.01|3342.01|3343.36|3343.36|3339.42|3339.42|0
1594824300000|2020-07-15 14:45:00|3342.38|3342.38|3343.63|3343.63|3344.29|3344.29|3341.67|3341.67|0
1594824600000|2020-07-15 14:50:00|3343.54|3343.54|3345.2|3345.2|3345.94|3345.94|3343.04|3343.04|0
1594824900000|2020-07-15 14:55:00|3345.01|3345.01|3342.09|3342.09|3347.58|3347.58|3341.9|3341.9|0
1594825200000|2020-07-15 15:00:00|3342.46|3342.46|3343.01|3343.01|3343.23|3343.23|3340.86|3340.86|0
1594825500000|2020-07-15 15:05:00|3342.61|3342.61|3340.41|3340.41|3342.98|3342.98|3338.85|3338.85|0
1594825800000|2020-07-15 15:10:00|3340.78|3340.78|3339.29|3339.29|3341.66|3341.66|3336.97|3336.97|0
1594826100000|2020-07-15 15:15:00|3338.92|3338.92|3335.93|3335.93|3339.56|3339.56|3335.02|3335.02|0
1594826400000|2020-07-15 15:20:00|3335.73|3335.73|3335.59|3335.59|3337.61|3337.61|3332.66|3332.66|0
1594826700000|2020-07-15 15:25:00|3335.23|3335.23|3337.29|3337.29|3337.3|3337.3|3334.43|3334.43|0
1594883700000|2020-07-16 07:15:00|3319|3319|3313.88|3313.88|3322.21|3322.21|3313.17|3313.17|0
1594884000000|2020-07-16 07:20:00|3313.51|3313.51|3311.52|3311.52|3313.51|3313.51|3308.9|3308.9|0
1594884300000|2020-07-16 07:25:00|3310.93|3310.93|3304.56|3304.56|3311.72|3311.72|3303.93|3303.93|0
1594884600000|2020-07-16 07:30:00|3304.2|3304.2|3283.99|3283.99|3304.2|3304.2|3283.99|3283.99|0
1594884900000|2020-07-16 07:35:00|3283.26|3283.26|3282.95|3282.95|3286.41|3286.41|3277.58|3277.58|0
1594885200000|2020-07-16 07:40:00|3282.58|3282.58|3290.42|3290.42|3294.51|3294.51|3282.58|3282.58|0
1594885500000|2020-07-16 07:45:00|3291.3|3291.3|3292.05|3292.05|3294.36|3294.36|3290.24|3290.24|0
1594885800000|2020-07-16 07:50:00|3291.69|3291.69|3290.68|3290.68|3292.64|3292.64|3290.25|3290.25|0
1594886100000|2020-07-16 07:55:00|3291.02|3291.02|3286.57|3286.57|3291.63|3291.63|3286.57|3286.57|0
1594886400000|2020-07-16 08:00:00|3285.47|3285.47|3278.1|3278.1|3285.47|3285.47|3277.51|3277.51|0
1594886700000|2020-07-16 08:05:00|3277|3277|3279.63|3279.63|3280.02|3280.02|3273.58|3273.58|0
1594887000000|2020-07-16 08:10:00|3280.36|3280.36|3280.05|3280.05|3283.7|3283.7|3278.75|3278.75|0
1594887300000|2020-07-16 08:15:00|3279.07|3279.07|3277.28|3277.28|3279.28|3279.28|3274.94|3274.94|0
1594887600000|2020-07-16 08:20:00|3276.91|3276.91|3275.9|3275.9|3276.91|3276.91|3273.67|3273.67|0
1594887900000|2020-07-16 08:25:00|3275.71|3275.71|3276.87|3276.87|3278.5|3278.5|3274.46|3274.46|0
1594888200000|2020-07-16 08:30:00|3276.7|3276.7|3283.56|3283.56|3285.14|3285.14|3276.41|3276.41|0
1594888500000|2020-07-16 08:35:00|3282.97|3282.97|3282.56|3282.56|3285.42|3285.42|3282.56|3282.56|0
1594888800000|2020-07-16 08:40:00|3282.65|3282.65|3285.06|3285.06|3285.06|3285.06|3280.75|3280.75|0
1594889100000|2020-07-16 08:45:00|3285.5|3285.5|3287.73|3287.73|3287.92|3287.92|3284.3|3284.3|0
1594889400000|2020-07-16 08:50:00|3287.6|3287.6|3287.97|3287.97|3289.48|3289.48|3286.07|3286.07|0
1594889700000|2020-07-16 08:55:00|3288.41|3288.41|3294.31|3294.31|3295.15|3295.15|3288.24|3288.24|0
1594890000000|2020-07-16 09:00:00|3294.68|3294.68|3290.27|3290.27|3294.68|3294.68|3289.34|3289.34|0
1594890300000|2020-07-16 09:05:00|3290.46|3290.46|3289.3|3289.3|3290.76|3290.76|3286.88|3286.88|0
1594890600000|2020-07-16 09:10:00|3289.21|3289.21|3290.39|3290.39|3291.07|3291.07|3288.03|3288.03|0
1594890900000|2020-07-16 09:15:00|3290.78|3290.78|3295.07|3295.07|3295.11|3295.11|3290.69|3290.69|0
1594891200000|2020-07-16 09:20:00|3295.23|3295.23|3298.32|3298.32|3299.73|3299.73|3295.23|3295.23|0
1594891500000|2020-07-16 09:25:00|3298.51|3298.51|3307.37|3307.37|3307.37|3307.37|3298.51|3298.51|0
1594891800000|2020-07-16 09:30:00|3307.17|3307.17|3309.09|3309.09|3309.58|3309.58|3306.36|3306.36|0
1594892100000|2020-07-16 09:35:00|3309.28|3309.28|3317.28|3317.28|3317.62|3317.62|3308.19|3308.19|0
1594892400000|2020-07-16 09:40:00|3317.87|3317.87|3306.03|3306.03|3318.14|3318.14|3305.48|3305.48|0
1594892700000|2020-07-16 09:45:00|3306.4|3306.4|3305.72|3305.72|3306.97|3306.97|3303.4|3303.4|0
1594893000000|2020-07-16 09:50:00|3305.84|3305.84|3304.44|3304.44|3305.84|3305.84|3304.44|3304.44|0
1594893300000|2020-07-16 09:55:00|3304.64|3304.64|3307.74|3307.74|3308.9|3308.9|3304.64|3304.64|0
1594893600000|2020-07-16 10:00:00|3307.68|3307.68|3307.31|3307.31|3309.19|3309.19|3305.09|3305.09|0
1594893900000|2020-07-16 10:05:00|3306.92|3306.92|3302.8|3302.8|3309.73|3309.73|3301.96|3301.96|0
1594894200000|2020-07-16 10:10:00|3302.42|3302.42|3300.61|3300.61|3302.67|3302.67|3299.68|3299.68|0
1594894500000|2020-07-16 10:15:00|3300.42|3300.42|3299.35|3299.35|3302.82|3302.82|3297.26|3297.26|0
1594894800000|2020-07-16 10:20:00|3299.15|3299.15|3298.11|3298.11|3299.15|3299.15|3297.53|3297.53|0
1594895100000|2020-07-16 10:25:00|3298.38|3298.38|3293.96|3293.96|3298.77|3298.77|3293.96|3293.96|0
1594895400000|2020-07-16 10:30:00|3293.52|3293.52|3287.44|3287.44|3293.61|3293.61|3287.44|3287.44|0
1594895700000|2020-07-16 10:35:00|3287.63|3287.63|3294.38|3294.38|3294.74|3294.74|3287.23|3287.23|0
1594896000000|2020-07-16 10:40:00|3294.57|3294.57|3294.62|3294.62|3294.62|3294.62|3292.96|3292.96|0
1594896300000|2020-07-16 10:45:00|3294.78|3294.78|3296.56|3296.56|3296.56|3296.56|3293.65|3293.65|0
1594896600000|2020-07-16 10:50:00|3296.51|3296.51|3288.59|3288.59|3296.51|3296.51|3288.23|3288.23|0
1594896900000|2020-07-16 10:55:00|3288.67|3288.67|3291.57|3291.57|3291.57|3291.57|3286.56|3286.56|0
1594897200000|2020-07-16 11:00:00|3291.25|3291.25|3289.98|3289.98|3291.89|3291.89|3287.42|3287.42|0
1594897500000|2020-07-16 11:05:00|3289.59|3289.59|3289.64|3289.64|3290.1|3290.1|3288.19|3288.19|0
1594897800000|2020-07-16 11:10:00|3289.51|3289.51|3285.15|3285.15|3289.78|3289.78|3284.69|3284.69|0
1594898100000|2020-07-16 11:15:00|3285.09|3285.09|3288.77|3288.77|3289.29|3289.29|3285.09|3285.09|0
1594898400000|2020-07-16 11:20:00|3288.4|3288.4|3286.24|3286.24|3288.4|3288.4|3285.25|3285.25|0
1594898700000|2020-07-16 11:25:00|3286.6|3286.6|3289.79|3289.79|3290.11|3290.11|3285.14|3285.14|0
1594899000000|2020-07-16 11:30:00|3289.7|3289.7|3289|3289|3289.79|3289.79|3287.36|3287.36|0
1594899300000|2020-07-16 11:35:00|3289.39|3289.39|3285.65|3285.65|3290.07|3290.07|3285.14|3285.14|0
1594899600000|2020-07-16 11:40:00|3285.53|3285.53|3286.13|3286.13|3287.9|3287.9|3285.53|3285.53|0
1594899900000|2020-07-16 11:45:00|3285.77|3285.77|3287.84|3287.84|3289.36|3289.36|3285.51|3285.51|0
1594900200000|2020-07-16 11:50:00|3287.47|3287.47|3285.35|3285.35|3287.47|3287.47|3283.8|3283.8|0
1594900500000|2020-07-16 11:55:00|3285.15|3285.15|3282.25|3282.25|3285.15|3285.15|3281.45|3281.45|0
1594900800000|2020-07-16 12:00:00|3281.66|3281.66|3279.76|3279.76|3282.25|3282.25|3279.08|3279.08|0
1594901100000|2020-07-16 12:05:00|3280.15|3280.15|3281.13|3281.13|3281.33|3281.33|3279.29|3279.29|0
1594901400000|2020-07-16 12:10:00|3281.19|3281.19|3281.18|3281.18|3282.66|3282.66|3281|3281|0
1594901700000|2020-07-16 12:15:00|3281|3281|3284.88|3284.88|3286.12|3286.12|3280.5|3280.5|0
1594902000000|2020-07-16 12:20:00|3284.48|3284.48|3285|3285|3285.48|3285.48|3283.87|3283.87|0
1594902300000|2020-07-16 12:25:00|3284.8|3284.8|3288.25|3288.25|3288.57|3288.57|3284.39|3284.39|0
1594902600000|2020-07-16 12:30:00|3288.09|3288.09|3281.64|3281.64|3288.48|3288.48|3280.7|3280.7|0
1594902900000|2020-07-16 12:35:00|3282.03|3282.03|3277.37|3277.37|3282.03|3282.03|3277.37|3277.37|0
1594903200000|2020-07-16 12:40:00|3277.76|3277.76|3279.35|3279.35|3279.71|3279.71|3277.65|3277.65|0
1594903500000|2020-07-16 12:45:00|3279.16|3279.16|3280.54|3280.54|3281.44|3281.44|3277.77|3277.77|0
1594903800000|2020-07-16 12:50:00|3280.37|3280.37|3282.95|3282.95|3283.97|3283.97|3280.19|3280.19|0
1594904100000|2020-07-16 12:55:00|3282.58|3282.58|3281.23|3281.23|3283.22|3283.22|3280.48|3280.48|0
1594904400000|2020-07-16 13:00:00|3281.15|3281.15|3282.75|3282.75|3284.06|3284.06|3279.07|3279.07|0
1594904700000|2020-07-16 13:05:00|3283.15|3283.15|3280.69|3280.69|3285.34|3285.34|3280.67|3280.67|0
1594905000000|2020-07-16 13:10:00|3281.06|3281.06|3280.21|3280.21|3281.06|3281.06|3279.7|3279.7|0
1594905300000|2020-07-16 13:15:00|3280.01|3280.01|3286.71|3286.71|3287.78|3287.78|3280.01|3280.01|0
1594905600000|2020-07-16 13:20:00|3286.59|3286.59|3289.46|3289.46|3289.46|3289.46|3285.49|3285.49|0
1594905900000|2020-07-16 13:25:00|3289.41|3289.41|3287.76|3287.76|3289.63|3289.63|3287.76|3287.76|0
1594906200000|2020-07-16 13:30:00|3287.4|3287.4|3273.33|3273.33|3287.76|3287.76|3273.33|3273.33|0
1594906500000|2020-07-16 13:35:00|3274.07|3274.07|3275.46|3275.46|3275.95|3275.95|3271.67|3271.67|0
1594906800000|2020-07-16 13:40:00|3275.85|3275.85|3273.91|3273.91|3276.3|3276.3|3271.07|3271.07|0
1594907100000|2020-07-16 13:45:00|3274.11|3274.11|3274.66|3274.66|3276.58|3276.58|3270.29|3270.29|0
1594907400000|2020-07-16 13:50:00|3274.29|3274.29|3279.74|3279.74|3280.44|3280.44|3273.85|3273.85|0
1594907700000|2020-07-16 13:55:00|3279.8|3279.8|3277.88|3277.88|3280.88|3280.88|3277.52|3277.52|0
1594908000000|2020-07-16 14:00:00|3278.36|3278.36|3276.77|3276.77|3282.01|3282.01|3276.38|3276.38|0
1594908300000|2020-07-16 14:05:00|3276.38|3276.38|3272.93|3272.93|3276.38|3276.38|3271.8|3271.8|0
1594908600000|2020-07-16 14:10:00|3273.13|3273.13|3273.68|3273.68|3277.06|3277.06|3272.4|3272.4|0
1594908900000|2020-07-16 14:15:00|3273.88|3273.88|3271.83|3271.83|3276.64|3276.64|3271.83|3271.83|0
1594909200000|2020-07-16 14:20:00|3271.96|3271.96|3276.61|3276.61|3277.74|3277.74|3271.37|3271.37|0
1594909500000|2020-07-16 14:25:00|3277.37|3277.37|3283.01|3283.01|3283.37|3283.37|3276.57|3276.57|0
1594909800000|2020-07-16 14:30:00|3282.83|3282.83|3284.24|3284.24|3285.21|3285.21|3281.7|3281.7|0
1594910100000|2020-07-16 14:35:00|3284.39|3284.39|3286.07|3286.07|3286.65|3286.65|3283.04|3283.04|0
1594910400000|2020-07-16 14:40:00|3286.16|3286.16|3283.01|3283.01|3286.82|3286.82|3281.8|3281.8|0
1594910700000|2020-07-16 14:45:00|3283.2|3283.2|3283.17|3283.17|3284.13|3284.13|3281.4|3281.4|0
1594911000000|2020-07-16 14:50:00|3283.37|3283.37|3285.55|3285.55|3285.55|3285.55|3281.96|3281.96|0
1594911300000|2020-07-16 14:55:00|3285.75|3285.75|3278.79|3278.79|3286.14|3286.14|3278.57|3278.57|0
1594911600000|2020-07-16 15:00:00|3278.43|3278.43|3281.75|3281.75|3281.75|3281.75|3278.25|3278.25|0
1594911900000|2020-07-16 15:05:00|3282.12|3282.12|3275.2|3275.2|3282.12|3282.12|3274.61|3274.61|0
1594912200000|2020-07-16 15:10:00|3275.39|3275.39|3281.79|3281.79|3282.53|3282.53|3275.39|3275.39|0
1594912500000|2020-07-16 15:15:00|3281.67|3281.67|3283.2|3283.2|3283.22|3283.22|3279.85|3279.85|0
1594912800000|2020-07-16 15:20:00|3283.31|3283.31|3285.13|3285.13|3285.37|3285.37|3282.33|3282.33|0
1594913100000|2020-07-16 15:25:00|3285.29|3285.29|3283.38|3283.38|3287.38|3287.38|3282.98|3282.98|0
1594970100000|2020-07-17 07:15:00|3284.76|3284.76|3284.69|3284.69|3288.31|3288.31|3281.62|3281.62|0
1594970400000|2020-07-17 07:20:00|3283.9|3283.9|3277.88|3277.88|3285.28|3285.28|3275.74|3275.74|0
1594970700000|2020-07-17 07:25:00|3278.24|3278.24|3270.98|3270.98|3278.33|3278.33|3270.98|3270.98|0
1594971000000|2020-07-17 07:30:00|3271.15|3271.15|3267.85|3267.85|3271.71|3271.71|3265.22|3265.22|0
1594971300000|2020-07-17 07:35:00|3267.46|3267.46|3264.6|3264.6|3267.46|3267.46|3263.95|3263.95|0
1594971600000|2020-07-17 07:40:00|3264.86|3264.86|3263.01|3263.01|3264.86|3264.86|3259.38|3259.38|0
1594971900000|2020-07-17 07:45:00|3262.63|3262.63|3255.18|3255.18|3263|3263|3254.81|3254.81|0
1594972200000|2020-07-17 07:50:00|3255.05|3255.05|3256.05|3256.05|3259.62|3259.62|3253.37|3253.37|0
1594972500000|2020-07-17 07:55:00|3254.95|3254.95|3254.81|3254.81|3256.45|3256.45|3251.68|3251.68|0
1594972800000|2020-07-17 08:00:00|3253.83|3253.83|3255.9|3255.9|3255.9|3255.9|3250.48|3250.48|0
1594973100000|2020-07-17 08:05:00|3254.92|3254.92|3259.13|3259.13|3260.81|3260.81|3254.74|3254.74|0
1594973400000|2020-07-17 08:10:00|3256.95|3256.95|3255.82|3255.82|3258.82|3258.82|3254.79|3254.79|0
1594973700000|2020-07-17 08:15:00|3255.09|3255.09|3254.94|3254.94|3256.94|3256.94|3254.48|3254.48|0
1594974000000|2020-07-17 08:20:00|3255.2|3255.2|3251.22|3251.22|3257.11|3257.11|3250.86|3250.86|0
1594974300000|2020-07-17 08:25:00|3250.85|3250.85|3251.76|3251.76|3252.89|3252.89|3249.63|3249.63|0
1594974600000|2020-07-17 08:30:00|3251.56|3251.56|3252.24|3252.24|3252.95|3252.95|3250.33|3250.33|0
1594974900000|2020-07-17 08:35:00|3252.44|3252.44|3256.37|3256.37|3257.26|3257.26|3252.44|3252.44|0
1594975200000|2020-07-17 08:40:00|3256.26|3256.26|3258.97|3258.97|3260.97|3260.97|3256.26|3256.26|0
1594975500000|2020-07-17 08:45:00|3258.38|3258.38|3259.13|3259.13|3259.13|3259.13|3255.8|3255.8|0
1594975800000|2020-07-17 08:50:00|3259.29|3259.29|3259.51|3259.51|3259.76|3259.76|3257.51|3257.51|0
1594976100000|2020-07-17 08:55:00|3258.92|3258.92|3254.87|3254.87|3259.32|3259.32|3254.87|3254.87|0
1594976400000|2020-07-17 09:00:00|3254.48|3254.48|3250.33|3250.33|3254.48|3254.48|3250.33|3250.33|0
1594976700000|2020-07-17 09:05:00|3250.42|3250.42|3250.4|3250.4|3252.2|3252.2|3249|3249|0
1594977000000|2020-07-17 09:10:00|3250.51|3250.51|3251.15|3251.15|3251.5|3251.5|3250.25|3250.25|0
1594977300000|2020-07-17 09:15:00|3251.31|3251.31|3267.94|3267.94|3267.94|3267.94|3250.72|3250.72|0
1594977600000|2020-07-17 09:20:00|3268.57|3268.57|3270.78|3270.78|3272.05|3272.05|3267.57|3267.57|0
1594977900000|2020-07-17 09:25:00|3270.19|3270.19|3274.22|3274.22|3274.22|3274.22|3266.79|3266.79|0
1594978200000|2020-07-17 09:30:00|3274.02|3274.02|3276.28|3276.28|3276.28|3276.28|3271.24|3271.24|0
1594978500000|2020-07-17 09:35:00|3276.08|3276.08|3277.01|3277.01|3280.05|3280.05|3275.28|3275.28|0
1594978800000|2020-07-17 09:40:00|3277.38|3277.38|3276.91|3276.91|3277.91|3277.91|3274.25|3274.25|0
1594979100000|2020-07-17 09:45:00|3276.52|3276.52|3276.04|3276.04|3278.73|3278.73|3272.68|3272.68|0
1594979400000|2020-07-17 09:50:00|3275.86|3275.86|3281.96|3281.96|3281.96|3281.96|3273.98|3273.98|0
1594979700000|2020-07-17 09:55:00|3282.05|3282.05|3281.11|3281.11|3282.05|3282.05|3278.97|3278.97|0
1594980000000|2020-07-17 10:00:00|3281.5|3281.5|3281.86|3281.86|3283.97|3283.97|3280.74|3280.74|0
1594980300000|2020-07-17 10:05:00|3282.96|3282.96|3291.84|3291.84|3291.84|3291.84|3282.54|3282.54|0
1594980600000|2020-07-17 10:10:00|3293.68|3293.68|3293.88|3293.88|3297.38|3297.38|3293.31|3293.31|0
1594980900000|2020-07-17 10:15:00|3294.28|3294.28|3293.69|3293.69|3294.52|3294.52|3291.67|3291.67|0
1594981200000|2020-07-17 10:20:00|3293.49|3293.49|3298.61|3298.61|3298.61|3298.61|3293.49|3293.49|0
1594981500000|2020-07-17 10:25:00|3298.98|3298.98|3299.26|3299.26|3299.26|3299.26|3297.86|3297.86|0
1594981800000|2020-07-17 10:30:00|3299.01|3299.01|3301.98|3301.98|3302.37|3302.37|3298.76|3298.76|0
1594982100000|2020-07-17 10:35:00|3301.25|3301.25|3299.75|3299.75|3303.34|3303.34|3299.75|3299.75|0
1594982400000|2020-07-17 10:40:00|3299.55|3299.55|3302.44|3302.44|3303.8|3303.8|3299.55|3299.55|0
1594982700000|2020-07-17 10:45:00|3302.12|3302.12|3299.25|3299.25|3303.15|3303.15|3297.42|3297.42|0
1594983000000|2020-07-17 10:50:00|3298.88|3298.88|3298.89|3298.89|3299.84|3299.84|3297.79|3297.79|0
1594983300000|2020-07-17 10:55:00|3298.98|3298.98|3301.66|3301.66|3301.82|3301.82|3298.98|3298.98|0
1594983600000|2020-07-17 11:00:00|3300.19|3300.19|3298.63|3298.63|3302.76|3302.76|3297.68|3297.68|0
1594983900000|2020-07-17 11:05:00|3298.51|3298.51|3298.19|3298.19|3298.51|3298.51|3295.66|3295.66|0
1594984200000|2020-07-17 11:10:00|3298.35|3298.35|3293.4|3293.4|3298.51|3298.51|3293.4|3293.4|0
1594984500000|2020-07-17 11:15:00|3290.84|3290.84|3289.15|3289.15|3290.84|3290.84|3288.47|3288.47|0
1594984800000|2020-07-17 11:20:00|3288.78|3288.78|3288.95|3288.95|3291.27|3291.27|3288.14|3288.14|0
1594985100000|2020-07-17 11:25:00|3288.75|3288.75|3290.96|3290.96|3291.07|3291.07|3288.75|3288.75|0
1594985400000|2020-07-17 11:30:00|3291.12|3291.12|3295.18|3295.18|3295.31|3295.31|3291.12|3291.12|0
1594985700000|2020-07-17 11:35:00|3295.38|3295.38|3294.74|3294.74|3296.19|3296.19|3293.29|3293.29|0
1594986000000|2020-07-17 11:40:00|3294.69|3294.69|3291.6|3291.6|3294.81|3294.81|3291.06|3291.06|0
1594986300000|2020-07-17 11:45:00|3291.34|3291.34|3291.64|3291.64|3292.18|3292.18|3289.06|3289.06|0
1594986600000|2020-07-17 11:50:00|3291.44|3291.44|3293.47|3293.47|3293.47|3293.47|3289.65|3289.65|0
1594986900000|2020-07-17 11:55:00|3293.29|3293.29|3293.08|3293.08|3293.55|3293.55|3291.55|3291.55|0
1594987200000|2020-07-17 12:00:00|3293.2|3293.2|3293.5|3293.5|3294.97|3294.97|3292.53|3292.53|0
1594987500000|2020-07-17 12:05:00|3293.3|3293.3|3292.2|3292.2|3293.3|3293.3|3291.98|3291.98|0
1594987800000|2020-07-17 12:10:00|3292.56|3292.56|3294.72|3294.72|3296.44|3296.44|3292.56|3292.56|0
1594988100000|2020-07-17 12:15:00|3295.31|3295.31|3293.89|3293.89|3295.7|3295.7|3293.89|3293.89|0
1594988400000|2020-07-17 12:20:00|3294.25|3294.25|3295.92|3295.92|3296.27|3296.27|3294.17|3294.17|0
1594988700000|2020-07-17 12:25:00|3296.31|3296.31|3295.8|3295.8|3297.88|3297.88|3295.61|3295.61|0
1594989000000|2020-07-17 12:30:00|3295.98|3295.98|3297.84|3297.84|3297.88|3297.88|3295.56|3295.56|0
1594989300000|2020-07-17 12:35:00|3298.4|3298.4|3298.23|3298.23|3299.67|3299.67|3296.64|3296.64|0
1594989600000|2020-07-17 12:40:00|3298.15|3298.15|3294.86|3294.86|3300.32|3300.32|3294.86|3294.86|0
1594989900000|2020-07-17 12:45:00|3294.73|3294.73|3289.51|3289.51|3294.73|3294.73|3288.84|3288.84|0
1594990200000|2020-07-17 12:50:00|3289.39|3289.39|3289.65|3289.65|3291.03|3291.03|3289.3|3289.3|0
1594990500000|2020-07-17 12:55:00|3289.71|3289.71|3289.57|3289.57|3289.88|3289.88|3287.74|3287.74|0
1594990800000|2020-07-17 13:00:00|3289.38|3289.38|3292.32|3292.32|3293.64|3293.64|3288.56|3288.56|0
1594991100000|2020-07-17 13:05:00|3292.12|3292.12|3294.55|3294.55|3294.55|3294.55|3292.02|3292.02|0
1594991400000|2020-07-17 13:10:00|3293.45|3293.45|3294.26|3294.26|3295.49|3295.49|3293.45|3293.45|0
1594991700000|2020-07-17 13:15:00|3293.9|3293.9|3292.01|3292.01|3294.21|3294.21|3291.74|3291.74|0
1594992000000|2020-07-17 13:20:00|3292.4|3292.4|3292.12|3292.12|3293.93|3293.93|3290.6|3290.6|0
1594992300000|2020-07-17 13:25:00|3292.17|3292.17|3291.15|3291.15|3294.65|3294.65|3291.15|3291.15|0
1594992600000|2020-07-17 13:30:00|3290.75|3290.75|3286.99|3286.99|3291.23|3291.23|3285.29|3285.29|0
1594992900000|2020-07-17 13:35:00|3287.57|3287.57|3283.56|3283.56|3288.02|3288.02|3282.77|3282.77|0
1594993200000|2020-07-17 13:40:00|3283.36|3283.36|3286.03|3286.03|3286.03|3286.03|3280.89|3280.89|0
1594993500000|2020-07-17 13:45:00|3287.86|3287.86|3290.61|3290.61|3290.61|3290.61|3286.09|3286.09|0
1594993800000|2020-07-17 13:50:00|3290.98|3290.98|3290.98|3290.98|3293.48|3293.48|3289.38|3289.38|0
1594994100000|2020-07-17 13:55:00|3290.62|3290.62|3287.94|3287.94|3290.62|3290.62|3287.06|3287.06|0
1594994400000|2020-07-17 14:00:00|3287.66|3287.66|3288.38|3288.38|3290.99|3290.99|3286.57|3286.57|0
1594994700000|2020-07-17 14:05:00|3288.01|3288.01|3284.63|3284.63|3291.06|3291.06|3284.27|3284.27|0
1594995000000|2020-07-17 14:10:00|3284.54|3284.54|3288.08|3288.08|3288.28|3288.28|3283.91|3283.91|0
1594995300000|2020-07-17 14:15:00|3288.02|3288.02|3289.6|3289.6|3289.93|3289.93|3287.38|3287.38|0
1594995600000|2020-07-17 14:20:00|3289.66|3289.66|3285.47|3285.47|3289.66|3289.66|3284.15|3284.15|0
1594995900000|2020-07-17 14:25:00|3285.87|3285.87|3280.01|3280.01|3285.87|3285.87|3279.01|3279.01|0
1594996200000|2020-07-17 14:30:00|3279.74|3279.74|3274.99|3274.99|3280.01|3280.01|3274.41|3274.41|0
1594996500000|2020-07-17 14:35:00|3275.72|3275.72|3276.79|3276.79|3278.47|3278.47|3274.53|3274.53|0
1594996800000|2020-07-17 14:40:00|3277.04|3277.04|3275.88|3275.88|3277.2|3277.2|3275.69|3275.69|0
1594997100000|2020-07-17 14:45:00|3275.48|3275.48|3275.26|3275.26|3276.77|3276.77|3274.78|3274.78|0
1594997400000|2020-07-17 14:50:00|3276.19|3276.19|3276.93|3276.93|3278.68|3278.68|3275.2|3275.2|0
1594997700000|2020-07-17 14:55:00|3277.13|3277.13|3282.98|3282.98|3283.31|3283.31|3277.13|3277.13|0
1594998000000|2020-07-17 15:00:00|3283.77|3283.77|3286.18|3286.18|3286.54|3286.54|3282.67|3282.67|0
1594998300000|2020-07-17 15:05:00|3285.81|3285.81|3285.09|3285.09|3287.31|3287.31|3284.44|3284.44|0
1594998600000|2020-07-17 15:10:00|3285.17|3285.17|3289.6|3289.6|3290.04|3290.04|3284.92|3284.92|0
1594998900000|2020-07-17 15:15:00|3289.41|3289.41|3286.76|3286.76|3289.41|3289.41|3286.76|3286.76|0
1594999200000|2020-07-17 15:20:00|3286.92|3286.92|3287.98|3287.98|3291.05|3291.05|3286.92|3286.92|0
1594999500000|2020-07-17 15:25:00|3288.1|3288.1|3289.02|3289.02|3291.43|3291.43|3287.67|3287.67|0
1595229300000|2020-07-20 07:15:00|3271.15|3271.15|3280.26|3280.26|3281.13|3281.13|3269.68|3269.68|0
1595229600000|2020-07-20 07:20:00|3278.8|3278.8|3279.11|3279.11|3283.87|3283.87|3276.94|3276.94|0
1595229900000|2020-07-20 07:25:00|3278.74|3278.74|3292.27|3292.27|3292.27|3292.27|3278.35|3278.35|0
1595230200000|2020-07-20 07:30:00|3292.66|3292.66|3286.06|3286.06|3292.66|3292.66|3285.47|3285.47|0
1595230500000|2020-07-20 07:35:00|3285.81|3285.81|3285.18|3285.18|3289.41|3289.41|3281.87|3281.87|0
1595230800000|2020-07-20 07:40:00|3285.05|3285.05|3286.06|3286.06|3289.21|3289.21|3283.27|3283.27|0
1595231100000|2020-07-20 07:45:00|3287.23|3287.23|3289.79|3289.79|3290.06|3290.06|3285.64|3285.64|0
1595231400000|2020-07-20 07:50:00|3289.99|3289.99|3289.45|3289.45|3289.99|3289.99|3286.03|3286.03|0
1595231700000|2020-07-20 07:55:00|3289.13|3289.13|3293.11|3293.11|3293.91|3293.91|3286.76|3286.76|0
1595232000000|2020-07-20 08:00:00|3293.5|3293.5|3296.46|3296.46|3297.52|3297.52|3293.5|3293.5|0
1595232300000|2020-07-20 08:05:00|3296.1|3296.1|3289.58|3289.58|3297.37|3297.37|3289.58|3289.58|0
1595232600000|2020-07-20 08:10:00|3289.97|3289.97|3286.45|3286.45|3289.97|3289.97|3284.25|3284.25|0
1595232900000|2020-07-20 08:15:00|3286.61|3286.61|3288.97|3288.97|3289.71|3289.71|3285.88|3285.88|0
1595233200000|2020-07-20 08:20:00|3288.23|3288.23|3287.57|3287.57|3288.23|3288.23|3284.03|3284.03|0
1595233500000|2020-07-20 08:25:00|3288.74|3288.74|3289.15|3289.15|3290.07|3290.07|3287.78|3287.78|0
1595233800000|2020-07-20 08:30:00|3288.95|3288.95|3287.65|3287.65|3288.95|3288.95|3283.3|3283.3|0
1595234100000|2020-07-20 08:35:00|3287.57|3287.57|3292.52|3292.52|3293|3293|3285.71|3285.71|0
1595234400000|2020-07-20 08:40:00|3292.16|3292.16|3305.4|3305.4|3305.4|3305.4|3292.16|3292.16|0
1595234700000|2020-07-20 08:45:00|3305.49|3305.49|3311.37|3311.37|3311.37|3311.37|3305.49|3305.49|0
1595235000000|2020-07-20 08:50:00|3311.57|3311.57|3309.63|3309.63|3313.9|3313.9|3309.06|3309.06|0
1595235300000|2020-07-20 08:55:00|3309.43|3309.43|3310.44|3310.44|3311.56|3311.56|3308.72|3308.72|0
1595235600000|2020-07-20 09:00:00|3310.64|3310.64|3314.73|3314.73|3318.19|3318.19|3310.64|3310.64|0
1595235900000|2020-07-20 09:05:00|3314.33|3314.33|3313.77|3313.77|3314.33|3314.33|3308.6|3308.6|0
1595236200000|2020-07-20 09:10:00|3314.32|3314.32|3320.58|3320.58|3321.31|3321.31|3314.32|3314.32|0
1595236500000|2020-07-20 09:15:00|3321.31|3321.31|3315.56|3315.56|3321.51|3321.51|3314.46|3314.46|0
1595236800000|2020-07-20 09:20:00|3315.94|3315.94|3312.51|3312.51|3315.94|3315.94|3311.56|3311.56|0
1595237100000|2020-07-20 09:25:00|3312.39|3312.39|3314.17|3314.17|3315.78|3315.78|3312.39|3312.39|0
1595237400000|2020-07-20 09:30:00|3313.66|3313.66|3310.42|3310.42|3314.06|3314.06|3309.44|3309.44|0
1595237700000|2020-07-20 09:35:00|3310.82|3310.82|3313.36|3313.36|3314.02|3314.02|3310.82|3310.82|0
1595238000000|2020-07-20 09:40:00|3312.57|3312.57|3315.95|3315.95|3316.84|3316.84|3311.49|3311.49|0
1595238300000|2020-07-20 09:45:00|3316.34|3316.34|3316.53|3316.53|3316.86|3316.86|3314.35|3314.35|0
1595238600000|2020-07-20 09:50:00|3316.89|3316.89|3317.68|3317.68|3317.68|3317.68|3314.75|3314.75|0
1595238900000|2020-07-20 09:55:00|3317.81|3317.81|3311.36|3311.36|3318.11|3318.11|3310.68|3310.68|0
1595239200000|2020-07-20 10:00:00|3311.95|3311.95|3311|3311|3312.75|3312.75|3310.6|3310.6|0
1595239500000|2020-07-20 10:05:00|3311.17|3311.17|3302.48|3302.48|3311.17|3311.17|3301.92|3301.92|0
1595239800000|2020-07-20 10:10:00|3302.29|3302.29|3301.83|3301.83|3302.96|3302.96|3300.78|3300.78|0
1595240100000|2020-07-20 10:15:00|3302.2|3302.2|3294.63|3294.63|3302.2|3302.2|3294.37|3294.37|0
1595240400000|2020-07-20 10:20:00|3294.72|3294.72|3297.1|3297.1|3297.47|3297.47|3294.54|3294.54|0
1595240700000|2020-07-20 10:25:00|3297.3|3297.3|3293.5|3293.5|3299.38|3299.38|3293.13|3293.13|0
1595241000000|2020-07-20 10:30:00|3293.3|3293.3|3293.99|3293.99|3296.18|3296.18|3293.11|3293.11|0
1595241300000|2020-07-20 10:35:00|3294.19|3294.19|3294.7|3294.7|3295.22|3295.22|3291.8|3291.8|0
1595241600000|2020-07-20 10:40:00|3294.89|3294.89|3294.61|3294.61|3297.25|3297.25|3294.58|3294.58|0
1595241900000|2020-07-20 10:45:00|3294.77|3294.77|3296.17|3296.17|3296.21|3296.21|3294.27|3294.27|0
1595242200000|2020-07-20 10:50:00|3295.44|3295.44|3293.92|3293.92|3295.61|3295.61|3292.9|3292.9|0
1595242500000|2020-07-20 10:55:00|3294.12|3294.12|3294.83|3294.83|3294.98|3294.98|3291.97|3291.97|0
1595242800000|2020-07-20 11:00:00|3294.04|3294.04|3300.56|3300.56|3300.88|3300.88|3294.04|3294.04|0
1595243100000|2020-07-20 11:05:00|3300.02|3300.02|3303.65|3303.65|3304.16|3304.16|3300.02|3300.02|0
1595243400000|2020-07-20 11:10:00|3303.45|3303.45|3300.3|3300.3|3304.2|3304.2|3300.3|3300.3|0
1595243700000|2020-07-20 11:15:00|3300.07|3300.07|3297.32|3297.32|3300.07|3300.07|3297.13|3297.13|0
1595244000000|2020-07-20 11:20:00|3297.51|3297.51|3303.06|3303.06|3305.34|3305.34|3297.51|3297.51|0
1595244300000|2020-07-20 11:25:00|3303.81|3303.81|3301.55|3301.55|3305.88|3305.88|3301.55|3301.55|0
1595244600000|2020-07-20 11:30:00|3301.92|3301.92|3299.42|3299.42|3302.53|3302.53|3299.42|3299.42|0
1595244900000|2020-07-20 11:35:00|3299.82|3299.82|3301.64|3301.64|3302.52|3302.52|3299.82|3299.82|0
1595245200000|2020-07-20 11:40:00|3301.44|3301.44|3303.24|3303.24|3303.3|3303.3|3300.83|3300.83|0
1595245500000|2020-07-20 11:45:00|3303.63|3303.63|3309.72|3309.72|3310.12|3310.12|3302.56|3302.56|0
1595245800000|2020-07-20 11:50:00|3310.1|3310.1|3308.86|3308.86|3311.24|3311.24|3307.93|3307.93|0
1595246100000|2020-07-20 11:55:00|3308.24|3308.24|3307.77|3307.77|3308.44|3308.44|3306.61|3306.61|0
1595246400000|2020-07-20 12:00:00|3307.58|3307.58|3306.85|3306.85|3310.13|3310.13|3306.65|3306.65|0
1595246700000|2020-07-20 12:05:00|3307.24|3307.24|3309.63|3309.63|3309.88|3309.88|3306.31|3306.31|0
1595247000000|2020-07-20 12:10:00|3309.27|3309.27|3306.9|3306.9|3309.39|3309.39|3306.79|3306.79|0
1595247300000|2020-07-20 12:15:00|3307.26|3307.26|3310.51|3310.51|3310.51|3310.51|3306.47|3306.47|0
1595247600000|2020-07-20 12:20:00|3309.78|3309.78|3307.42|3307.42|3309.98|3309.98|3307.42|3307.42|0
1595247900000|2020-07-20 12:25:00|3306.97|3306.97|3305.21|3305.21|3308.11|3308.11|3305.21|3305.21|0
1595248200000|2020-07-20 12:30:00|3305.39|3305.39|3306.85|3306.85|3306.85|3306.85|3304.57|3304.57|0
1595248500000|2020-07-20 12:35:00|3306.48|3306.48|3304.35|3304.35|3306.48|3306.48|3304.06|3304.06|0
1595248800000|2020-07-20 12:40:00|3304.44|3304.44|3305.83|3305.83|3306.68|3306.68|3304.44|3304.44|0
1595249100000|2020-07-20 12:45:00|3305.5|3305.5|3309.11|3309.11|3309.11|3309.11|3305.5|3305.5|0
1595249400000|2020-07-20 12:50:00|3309.47|3309.47|3311.51|3311.51|3313.84|3313.84|3309.47|3309.47|0
1595249700000|2020-07-20 12:55:00|3311.15|3311.15|3313.94|3313.94|3314.58|3314.58|3310.39|3310.39|0
1595250000000|2020-07-20 13:00:00|3314.2|3314.2|3312.74|3312.74|3314.71|3314.71|3311.47|3311.47|0
1595250300000|2020-07-20 13:05:00|3313.11|3313.11|3315.88|3315.88|3318.4|3318.4|3313.11|3313.11|0
1595250600000|2020-07-20 13:10:00|3315.68|3315.68|3314.13|3314.13|3315.68|3315.68|3313.67|3313.67|0
1595250900000|2020-07-20 13:15:00|3313.34|3313.34|3312.17|3312.17|3313.34|3313.34|3311.45|3311.45|0
1595251200000|2020-07-20 13:20:00|3311.81|3311.81|3312.9|3312.9|3313.78|3313.78|3311.72|3311.72|0
1595251500000|2020-07-20 13:25:00|3312.84|3312.84|3310.55|3310.55|3313.23|3313.23|3309.91|3309.91|0
1595251800000|2020-07-20 13:30:00|3310.46|3310.46|3321.64|3321.64|3322.24|3322.24|3307.8|3307.8|0
1595252100000|2020-07-20 13:35:00|3322|3322|3318.75|3318.75|3322.31|3322.31|3313.91|3313.91|0
1595252400000|2020-07-20 13:40:00|3319.02|3319.02|3313.85|3313.85|3324.21|3324.21|3313.32|3313.32|0
1595252700000|2020-07-20 13:45:00|3313.46|3313.46|3312.78|3312.78|3317.14|3317.14|3308.71|3308.71|0
1595253000000|2020-07-20 13:50:00|3313.37|3313.37|3311.45|3311.45|3314.36|3314.36|3310.08|3310.08|0
1595253300000|2020-07-20 13:55:00|3311.08|3311.08|3310.87|3310.87|3312.13|3312.13|3308.44|3308.44|0
1595253600000|2020-07-20 14:00:00|3310.5|3310.5|3310.36|3310.36|3311.77|3311.77|3308.07|3308.07|0
1595253900000|2020-07-20 14:05:00|3310.42|3310.42|3311.96|3311.96|3314.64|3314.64|3309.46|3309.46|0
1595254200000|2020-07-20 14:10:00|3311.77|3311.77|3309.25|3309.25|3312.13|3312.13|3307.99|3307.99|0
1595254500000|2020-07-20 14:15:00|3309.81|3309.81|3311.35|3311.35|3311.58|3311.58|3309.28|3309.28|0
1595254800000|2020-07-20 14:20:00|3311.04|3311.04|3312.04|3312.04|3312.97|3312.97|3310.15|3310.15|0
1595255100000|2020-07-20 14:25:00|3311.93|3311.93|3307.24|3307.24|3311.93|3311.93|3306.69|3306.69|0
1595255400000|2020-07-20 14:30:00|3307.25|3307.25|3308.5|3308.5|3310.66|3310.66|3306.32|3306.32|0
1595255700000|2020-07-20 14:35:00|3308.86|3308.86|3308.99|3308.99|3310.66|3310.66|3308.38|3308.38|0
1595256000000|2020-07-20 14:40:00|3309.35|3309.35|3313.8|3313.8|3313.8|3313.8|3308.99|3308.99|0
1595256300000|2020-07-20 14:45:00|3313.89|3313.89|3315.76|3315.76|3315.97|3315.97|3309.89|3309.89|0
1595256600000|2020-07-20 14:50:00|3315.02|3315.02|3315.57|3315.57|3316.25|3316.25|3313.9|3313.9|0
1595256900000|2020-07-20 14:55:00|3316.16|3316.16|3318.23|3318.23|3319.27|3319.27|3315.64|3315.64|0
1595257200000|2020-07-20 15:00:00|3317.75|3317.75|3318.82|3318.82|3319.03|3319.03|3316.12|3316.12|0
1595257500000|2020-07-20 15:05:00|3319.01|3319.01|3318.49|3318.49|3319.97|3319.97|3317.46|3317.46|0
1595257800000|2020-07-20 15:10:00|3318.12|3318.12|3317.49|3317.49|3320.24|3320.24|3317.49|3317.49|0
1595258100000|2020-07-20 15:15:00|3317.43|3317.43|3318.66|3318.66|3319.94|3319.94|3316.89|3316.89|0
1595258400000|2020-07-20 15:20:00|3319.03|3319.03|3315.93|3315.93|3320.04|3320.04|3315.34|3315.34|0
1595258700000|2020-07-20 15:25:00|3315.55|3315.55|3316.27|3316.27|3320.19|3320.19|3314.93|3314.93|0
1595315700000|2020-07-21 07:15:00|3340.18|3340.18|3339.83|3339.83|3344.37|3344.37|3336.66|3336.66|0
1595316000000|2020-07-21 07:20:00|3338.74|3338.74|3341.35|3341.35|3342.47|3342.47|3336.03|3336.03|0
1595316300000|2020-07-21 07:25:00|3341.74|3341.74|3342.74|3342.74|3344.2|3344.2|3339.73|3339.73|0
1595316600000|2020-07-21 07:30:00|3342.37|3342.37|3351.47|3351.47|3352.06|3352.06|3342.37|3342.37|0
1595316900000|2020-07-21 07:35:00|3350.88|3350.88|3349.87|3349.87|3353.26|3353.26|3347.23|3347.23|0
1595317200000|2020-07-21 07:40:00|3349.48|3349.48|3335.86|3335.86|3350|3350|3332.1|3332.1|0
1595317500000|2020-07-21 07:45:00|3336.59|3336.59|3341.73|3341.73|3344.63|3344.63|3335.49|3335.49|0
1595317800000|2020-07-21 07:50:00|3341.36|3341.36|3337.61|3337.61|3342.73|3342.73|3333.23|3333.23|0
1595318100000|2020-07-21 07:55:00|3338.49|3338.49|3337.89|3337.89|3340.21|3340.21|3335.7|3335.7|0
1595318400000|2020-07-21 08:00:00|3337.73|3337.73|3335.94|3335.94|3337.73|3337.73|3327.23|3327.23|0
1595318700000|2020-07-21 08:05:00|3336.92|3336.92|3340.22|3340.22|3342.92|3342.92|3336.92|3336.92|0
1595319000000|2020-07-21 08:10:00|3340.34|3340.34|3348.01|3348.01|3348.24|3348.24|3340.34|3340.34|0
1595319300000|2020-07-21 08:15:00|3348.33|3348.33|3348.28|3348.28|3348.62|3348.62|3343.05|3343.05|0
1595319600000|2020-07-21 08:20:00|3348.48|3348.48|3358.92|3358.92|3359.49|3359.49|3348.48|3348.48|0
1595319900000|2020-07-21 08:25:00|3358.6|3358.6|3364.28|3364.28|3370.34|3370.34|3358.39|3358.39|0
1595320200000|2020-07-21 08:30:00|3363.81|3363.81|3362.64|3362.64|3365.64|3365.64|3359.03|3359.03|0
1595320500000|2020-07-21 08:35:00|3362.84|3362.84|3364.06|3364.06|3364.71|3364.71|3359.75|3359.75|0
1595320800000|2020-07-21 08:40:00|3363.86|3363.86|3362.27|3362.27|3364.72|3364.72|3359.94|3359.94|0
1595321100000|2020-07-21 08:45:00|3363.37|3363.37|3367.58|3367.58|3367.95|3367.95|3363.17|3363.17|0
1595321400000|2020-07-21 08:50:00|3366.82|3366.82|3366.69|3366.69|3371.7|3371.7|3366.09|3366.09|0
1595321700000|2020-07-21 08:55:00|3366.95|3366.95|3370.04|3370.04|3371.27|3371.27|3364.95|3364.95|0
1595322000000|2020-07-21 09:00:00|3370.09|3370.09|3368.77|3368.77|3372.85|3372.85|3368.38|3368.38|0
1595322300000|2020-07-21 09:05:00|3366.94|3366.94|3369.12|3369.12|3369.29|3369.29|3365.76|3365.76|0
1595322600000|2020-07-21 09:10:00|3369.32|3369.32|3367.27|3367.27|3370.65|3370.65|3367.27|3367.27|0
1595322900000|2020-07-21 09:15:00|3366.89|3366.89|3363.03|3363.03|3367.26|3367.26|3358.84|3358.84|0
1595323200000|2020-07-21 09:20:00|3363.21|3363.21|3371.35|3371.35|3371.35|3371.35|3363.21|3363.21|0
1595323500000|2020-07-21 09:25:00|3371.72|3371.72|3375.58|3375.58|3375.58|3375.58|3371.65|3371.65|0
1595323800000|2020-07-21 09:30:00|3375.38|3375.38|3380.93|3380.93|3381.19|3381.19|3373.9|3373.9|0
1595324100000|2020-07-21 09:35:00|3381.56|3381.56|3388.73|3388.73|3389.31|3389.31|3381.56|3381.56|0
1595324400000|2020-07-21 09:40:00|3389.83|3389.83|3392.56|3392.56|3392.56|3392.56|3389.06|3389.06|0
1595324700000|2020-07-21 09:45:00|3393.29|3393.29|3391.92|3391.92|3394.31|3394.31|3387.42|3387.42|0
1595325000000|2020-07-21 09:50:00|3391.56|3391.56|3389.31|3389.31|3393.11|3393.11|3388.9|3388.9|0
1595325300000|2020-07-21 09:55:00|3388.92|3388.92|3383.31|3383.31|3388.92|3388.92|3382.38|3382.38|0
1595325600000|2020-07-21 10:00:00|3382.58|3382.58|3383.2|3383.2|3386.29|3386.29|3381.53|3381.53|0
1595325900000|2020-07-21 10:05:00|3384.23|3384.23|3388.13|3388.13|3388.34|3388.34|3384.23|3384.23|0
1595326200000|2020-07-21 10:10:00|3388.87|3388.87|3392.96|3392.96|3394.25|3394.25|3388.87|3388.87|0
1595326500000|2020-07-21 10:15:00|3393.08|3393.08|3392.35|3392.35|3393.48|3393.48|3391.65|3391.65|0
1595326800000|2020-07-21 10:20:00|3391.76|3391.76|3388.08|3388.08|3391.76|3391.76|3387.93|3387.93|0
1595327100000|2020-07-21 10:25:00|3388.65|3388.65|3388.31|3388.31|3389.38|3389.38|3387.64|3387.64|0
1595327400000|2020-07-21 10:30:00|3388.51|3388.51|3392.6|3392.6|3393.24|3393.24|3387.13|3387.13|0
1595327700000|2020-07-21 10:35:00|3392.21|3392.21|3393.78|3393.78|3394.03|3394.03|3388.21|3388.21|0
1595328000000|2020-07-21 10:40:00|3394.17|3394.17|3396.72|3396.72|3396.89|3396.89|3392.6|3392.6|0
1595328300000|2020-07-21 10:45:00|3397.08|3397.08|3402.69|3402.69|3402.99|3402.99|3397.08|3397.08|0
1595328600000|2020-07-21 10:50:00|3402.89|3402.89|3401.61|3401.61|3403.25|3403.25|3397.98|3397.98|0
1595328900000|2020-07-21 10:55:00|3401.97|3401.97|3404.52|3404.52|3404.95|3404.95|3399.76|3399.76|0
1595329200000|2020-07-21 11:00:00|3404.28|3404.28|3408.74|3408.74|3408.94|3408.94|3403.14|3403.14|0
1595329500000|2020-07-21 11:05:00|3409.47|3409.47|3408.72|3408.72|3409.63|3409.63|3406.97|3406.97|0
1595329800000|2020-07-21 11:10:00|3408.49|3408.49|3409.58|3409.58|3412.48|3412.48|3408.49|3408.49|0
1595330100000|2020-07-21 11:15:00|3408.11|3408.11|3401.06|3401.06|3408.11|3408.11|3398.26|3398.26|0
1595330400000|2020-07-21 11:20:00|3401.79|3401.79|3394.57|3394.57|3402.27|3402.27|3394.57|3394.57|0
1595330700000|2020-07-21 11:25:00|3393.98|3393.98|3394.54|3394.54|3394.54|3394.54|3391.3|3391.3|0
1595331000000|2020-07-21 11:30:00|3394.34|3394.34|3394.73|3394.73|3395.77|3395.77|3394.34|3394.34|0
1595331300000|2020-07-21 11:35:00|3394.37|3394.37|3390.12|3390.12|3396.56|3396.56|3390.09|3390.09|0
1595331600000|2020-07-21 11:40:00|3390.86|3390.86|3390.53|3390.53|3392.07|3392.07|3389.37|3389.37|0
1595331900000|2020-07-21 11:45:00|3390.07|3390.07|3391.58|3391.58|3392.61|3392.61|3389.57|3389.57|0
1595332200000|2020-07-21 11:50:00|3391.21|3391.21|3391.23|3391.23|3394.48|3394.48|3390.5|3390.5|0
1595332500000|2020-07-21 11:55:00|3391.6|3391.6|3395.7|3395.7|3395.88|3395.88|3390.94|3390.94|0
1595332800000|2020-07-21 12:00:00|3395.33|3395.33|3392.7|3392.7|3395.56|3395.56|3392.13|3392.13|0
1595333100000|2020-07-21 12:05:00|3393.06|3393.06|3391.99|3391.99|3393.8|3393.8|3389.34|3389.34|0
1595333400000|2020-07-21 12:10:00|3391.8|3391.8|3389.57|3389.57|3393.33|3393.33|3389.57|3389.57|0
1595333700000|2020-07-21 12:15:00|3389.18|3389.18|3392.02|3392.02|3392.98|3392.98|3387.36|3387.36|0
1595334000000|2020-07-21 12:20:00|3391.63|3391.63|3391.51|3391.51|3391.97|3391.97|3386.85|3386.85|0
1595334300000|2020-07-21 12:25:00|3391.71|3391.71|3388.4|3388.4|3394.58|3394.58|3387.82|3387.82|0
1595334600000|2020-07-21 12:30:00|3388.13|3388.13|3387.9|3387.9|3389.51|3389.51|3385.14|3385.14|0
1595334900000|2020-07-21 12:35:00|3388.1|3388.1|3388.83|3388.83|3391.93|3391.93|3388.1|3388.1|0
1595335200000|2020-07-21 12:40:00|3389.09|3389.09|3394.18|3394.18|3394.18|3394.18|3389.09|3389.09|0
1595335500000|2020-07-21 12:45:00|3394|3394|3389.46|3389.46|3394|3394|3389.44|3389.44|0
1595335800000|2020-07-21 12:50:00|3388.36|3388.36|3379.83|3379.83|3388.36|3388.36|3379.57|3379.57|0
1595336100000|2020-07-21 12:55:00|3378.73|3378.73|3377.7|3377.7|3380.5|3380.5|3373.33|3373.33|0
1595336400000|2020-07-21 13:00:00|3377.28|3377.28|3383.8|3383.8|3385.03|3385.03|3377.08|3377.08|0
1595336700000|2020-07-21 13:05:00|3384.19|3384.19|3388.96|3388.96|3389.44|3389.44|3384.19|3384.19|0
1595337000000|2020-07-21 13:10:00|3389.02|3389.02|3388.83|3388.83|3389.75|3389.75|3386.56|3386.56|0
1595337300000|2020-07-21 13:15:00|3389.19|3389.19|3397.41|3397.41|3397.41|3397.41|3389.19|3389.19|0
1595337600000|2020-07-21 13:20:00|3397.32|3397.32|3400.77|3400.77|3400.77|3400.77|3396.04|3396.04|0
1595337900000|2020-07-21 13:25:00|3399.31|3399.31|3396.75|3396.75|3401.08|3401.08|3396.75|3396.75|0
1595338200000|2020-07-21 13:30:00|3397.04|3397.04|3403.52|3403.52|3403.72|3403.72|3397.04|3397.04|0
1595338500000|2020-07-21 13:35:00|3402.79|3402.79|3408.12|3408.12|3410.56|3410.56|3401.68|3401.68|0
1595338800000|2020-07-21 13:40:00|3408.06|3408.06|3415.55|3415.55|3415.84|3415.84|3407.67|3407.67|0
1595339100000|2020-07-21 13:45:00|3415.73|3415.73|3417.96|3417.96|3418.55|3418.55|3413.43|3413.43|0
1595339400000|2020-07-21 13:50:00|3417.76|3417.76|3421.11|3421.11|3421.11|3421.11|3417.09|3417.09|0
1595339700000|2020-07-21 13:55:00|3421.5|3421.5|3404.76|3404.76|3423.36|3423.36|3404.71|3404.71|0
1595340000000|2020-07-21 14:00:00|3404.57|3404.57|3402.9|3402.9|3405.23|3405.23|3401.33|3401.33|0
1595340300000|2020-07-21 14:05:00|3403.27|3403.27|3397.24|3397.24|3406.97|3406.97|3397.24|3397.24|0
1595340600000|2020-07-21 14:10:00|3396.5|3396.5|3397.85|3397.85|3401.6|3401.6|3395.76|3395.76|0
1595340900000|2020-07-21 14:15:00|3397.66|3397.66|3391.18|3391.18|3397.86|3397.86|3391.18|3391.18|0
1595341200000|2020-07-21 14:20:00|3389.35|3389.35|3385.87|3385.87|3389.35|3389.35|3385.32|3385.32|0
1595341500000|2020-07-21 14:25:00|3385.47|3385.47|3374.93|3374.93|3385.47|3385.47|3373.24|3373.24|0
1595341800000|2020-07-21 14:30:00|3375.09|3375.09|3376.22|3376.22|3376.55|3376.55|3370.51|3370.51|0
1595342100000|2020-07-21 14:35:00|3376.59|3376.59|3380.3|3380.3|3380.95|3380.95|3374.37|3374.37|0
1595342400000|2020-07-21 14:40:00|3380.11|3380.11|3380.76|3380.76|3384.33|3384.33|3379.88|3379.88|0
1595342700000|2020-07-21 14:45:00|3380.44|3380.44|3387.14|3387.14|3387.14|3387.14|3380.44|3380.44|0
1595343000000|2020-07-21 14:50:00|3387.51|3387.51|3387.87|3387.87|3388.79|3388.79|3383.84|3383.84|0
1595343300000|2020-07-21 14:55:00|3387.67|3387.67|3383.68|3383.68|3389.1|3389.1|3383.31|3383.31|0
1595343600000|2020-07-21 15:00:00|3383.48|3383.48|3385.61|3385.61|3387.74|3387.74|3382.94|3382.94|0
1595343900000|2020-07-21 15:05:00|3385.49|3385.49|3383.65|3383.65|3387.73|3387.73|3383.65|3383.65|0
1595344200000|2020-07-21 15:10:00|3384.02|3384.02|3382.02|3382.02|3384.44|3384.44|3380.51|3380.51|0
1595344500000|2020-07-21 15:15:00|3381.93|3381.93|3387.89|3387.89|3388.67|3388.67|3381.93|3381.93|0
1595344800000|2020-07-21 15:20:00|3387.53|3387.53|3387.68|3387.68|3389.15|3389.15|3386.22|3386.22|0
1595345100000|2020-07-21 15:25:00|3387.29|3387.29|3387.67|3387.67|3390.82|3390.82|3386.4|3386.4|0
1595402100000|2020-07-22 07:15:00|3391.8|3391.8|3371.53|3371.53|3391.8|3391.8|3370.8|3370.8|0
1595402400000|2020-07-22 07:20:00|3372.51|3372.51|3379.75|3379.75|3384.74|3384.74|3372.51|3372.51|0
1595402700000|2020-07-22 07:25:00|3379.55|3379.55|3381.33|3381.33|3384.43|3384.43|3377.1|3377.1|0
1595403000000|2020-07-22 07:30:00|3379.86|3379.86|3371.74|3371.74|3382.59|3382.59|3371.74|3371.74|0
1595403300000|2020-07-22 07:35:00|3371.68|3371.68|3360.87|3360.87|3371.84|3371.84|3359.75|3359.75|0
1595403600000|2020-07-22 07:40:00|3360.51|3360.51|3356.1|3356.1|3360.7|3360.7|3354.19|3354.19|0
1595403900000|2020-07-22 07:45:00|3356.29|3356.29|3362.21|3362.21|3362.54|3362.54|3354.44|3354.44|0
1595404200000|2020-07-22 07:50:00|3362.58|3362.58|3360.31|3360.31|3365.6|3365.6|3352.79|3352.79|0
1595404500000|2020-07-22 07:55:00|3359.33|3359.33|3350.85|3350.85|3359.95|3359.95|3350.85|3350.85|0
1595404800000|2020-07-22 08:00:00|3350.46|3350.46|3345.25|3345.25|3351.73|3351.73|3344.51|3344.51|0
1595405100000|2020-07-22 08:05:00|3344.86|3344.86|3342.39|3342.39|3344.86|3344.86|3336.86|3336.86|0
1595405400000|2020-07-22 08:10:00|3342.02|3342.02|3341.25|3341.25|3344.07|3344.07|3339.94|3339.94|0
1595405700000|2020-07-22 08:15:00|3341.02|3341.02|3337.95|3337.95|3341.02|3341.02|3336.61|3336.61|0
1595406000000|2020-07-22 08:20:00|3338.14|3338.14|3344.21|3344.21|3345.32|3345.32|3337.19|3337.19|0
1595406300000|2020-07-22 08:25:00|3343.76|3343.76|3345.51|3345.51|3346.93|3346.93|3341.63|3341.63|0
1595406600000|2020-07-22 08:30:00|3345.11|3345.11|3338.44|3338.44|3345.3|3345.3|3338.44|3338.44|0
1595406900000|2020-07-22 08:35:00|3338.6|3338.6|3329.36|3329.36|3338.6|3338.6|3329.36|3329.36|0
1595407200000|2020-07-22 08:40:00|3329.27|3329.27|3327.69|3327.69|3330.11|3330.11|3327.41|3327.41|0
1595407500000|2020-07-22 08:45:00|3327.51|3327.51|3326.92|3326.92|3327.69|3327.69|3323.22|3323.22|0
1595407800000|2020-07-22 08:50:00|3326.56|3326.56|3323.93|3323.93|3326.92|3326.92|3319.55|3319.55|0
1595408100000|2020-07-22 08:55:00|3324.91|3324.91|3325.04|3325.04|3326.44|3326.44|3324.52|3324.52|0
1595408400000|2020-07-22 09:00:00|3325.1|3325.1|3322.27|3322.27|3325.1|3325.1|3320.76|3320.76|0
1595408700000|2020-07-22 09:05:00|3322.71|3322.71|3315.61|3315.61|3325.1|3325.1|3315.61|3315.61|0
1595409000000|2020-07-22 09:10:00|3315.22|3315.22|3310|3310|3315.59|3315.59|3307.67|3307.67|0
1595409300000|2020-07-22 09:15:00|3309.63|3309.63|3312.66|3312.66|3313.22|3313.22|3308.82|3308.82|0
1595409600000|2020-07-22 09:20:00|3312.92|3312.92|3311.19|3311.19|3313.11|3313.11|3310.06|3310.06|0
1595409900000|2020-07-22 09:25:00|3311.02|3311.02|3310.14|3310.14|3311.97|3311.97|3309.4|3309.4|0
1595410200000|2020-07-22 09:30:00|3309.77|3309.77|3311.39|3311.39|3312.42|3312.42|3308.76|3308.76|0
1595410500000|2020-07-22 09:35:00|3312.52|3312.52|3312.9|3312.9|3312.9|3312.9|3310.03|3310.03|0
1595410800000|2020-07-22 09:40:00|3313.43|3313.43|3310.31|3310.31|3313.43|3313.43|3308.48|3308.48|0
1595411100000|2020-07-22 09:45:00|3309.92|3309.92|3314.68|3314.68|3314.94|3314.94|3309.92|3309.92|0
1595411400000|2020-07-22 09:50:00|3313.95|3313.95|3309.85|3309.85|3313.95|3313.95|3309.37|3309.37|0
1595411700000|2020-07-22 09:55:00|3310.22|3310.22|3308.48|3308.48|3313.32|3313.32|3308.48|3308.48|0
1595412000000|2020-07-22 10:00:00|3308.85|3308.85|3306.11|3306.11|3309.22|3309.22|3303.91|3303.91|0
1595412300000|2020-07-22 10:05:00|3306.48|3306.48|3304.12|3304.12|3306.48|3306.48|3301.68|3301.68|0
1595412600000|2020-07-22 10:10:00|3304.18|3304.18|3302.1|3302.1|3304.73|3304.73|3300.22|3300.22|0
1595412900000|2020-07-22 10:15:00|3302.3|3302.3|3296.12|3296.12|3302.42|3302.42|3293.7|3293.7|0
1595413200000|2020-07-22 10:20:00|3296.48|3296.48|3292.76|3292.76|3296.92|3296.92|3292.76|3292.76|0
1595413500000|2020-07-22 10:25:00|3292.4|3292.4|3286.46|3286.46|3293.16|3293.16|3285.44|3285.44|0
1595413800000|2020-07-22 10:30:00|3286.59|3286.59|3290.85|3290.85|3290.94|3290.94|3285.21|3285.21|0
1595414100000|2020-07-22 10:35:00|3290.66|3290.66|3300.65|3300.65|3300.65|3300.65|3290.33|3290.33|0
1595414400000|2020-07-22 10:40:00|3303.16|3303.16|3305.04|3305.04|3307.05|3307.05|3303.16|3303.16|0
1595414700000|2020-07-22 10:45:00|3305.21|3305.21|3304.44|3304.44|3306.34|3306.34|3303.53|3303.53|0
1595415000000|2020-07-22 10:50:00|3305.54|3305.54|3302.2|3302.2|3306.3|3306.3|3302.02|3302.02|0
1595415300000|2020-07-22 10:55:00|3302.39|3302.39|3303.71|3303.71|3306.44|3306.44|3302.39|3302.39|0
1595415600000|2020-07-22 11:00:00|3304.42|3304.42|3304.46|3304.46|3309.4|3309.4|3304.1|3304.1|0
1595415900000|2020-07-22 11:05:00|3304.66|3304.66|3307.51|3307.51|3307.51|3307.51|3304.32|3304.32|0
1595416200000|2020-07-22 11:10:00|3308.24|3308.24|3310.13|3310.13|3310.13|3310.13|3306.69|3306.69|0
1595416500000|2020-07-22 11:15:00|3310.33|3310.33|3308.19|3308.19|3311.97|3311.97|3307.7|3307.7|0
1595416800000|2020-07-22 11:20:00|3308.13|3308.13|3303.29|3303.29|3308.13|3308.13|3302.74|3302.74|0
1595417100000|2020-07-22 11:25:00|3303.69|3303.69|3302.1|3302.1|3305.54|3305.54|3302.1|3302.1|0
1595417400000|2020-07-22 11:30:00|3302.83|3302.83|3302.66|3302.66|3304.18|3304.18|3302.01|3302.01|0
1595417700000|2020-07-22 11:35:00|3301.93|3301.93|3302.64|3302.64|3304.68|3304.68|3301.71|3301.71|0
1595418000000|2020-07-22 11:40:00|3302.05|3302.05|3304.06|3304.06|3304.4|3304.4|3299.15|3299.15|0
1595418300000|2020-07-22 11:45:00|3304.15|3304.15|3308.9|3308.9|3308.9|3308.9|3303.62|3303.62|0
1595418600000|2020-07-22 11:50:00|3308.81|3308.81|3314.09|3314.09|3314.09|3314.09|3307.42|3307.42|0
1595418900000|2020-07-22 11:55:00|3314.48|3314.48|3316.46|3316.46|3317.49|3317.49|3314.48|3314.48|0
1595419200000|2020-07-22 12:00:00|3316.1|3316.1|3314.02|3314.02|3317.13|3317.13|3311.3|3311.3|0
1595419500000|2020-07-22 12:05:00|3314.56|3314.56|3312.46|3312.46|3314.56|3314.56|3310.08|3310.08|0
1595419800000|2020-07-22 12:10:00|3312.26|3312.26|3311.83|3311.83|3316.67|3316.67|3311.83|3311.83|0
1595420100000|2020-07-22 12:15:00|3311.46|3311.46|3308.52|3308.52|3311.61|3311.61|3308.52|3308.52|0
1595420400000|2020-07-22 12:20:00|3308.08|3308.08|3306.68|3306.68|3310.27|3310.27|3306.68|3306.68|0
1595420700000|2020-07-22 12:25:00|3306.84|3306.84|3302.49|3302.49|3306.84|3306.84|3301.42|3301.42|0
1595421000000|2020-07-22 12:30:00|3302.69|3302.69|3303.73|3303.73|3304.12|3304.12|3302.37|3302.37|0
1595421300000|2020-07-22 12:35:00|3303.53|3303.53|3305.61|3305.61|3305.61|3305.61|3301.43|3301.43|0
1595421600000|2020-07-22 12:40:00|3305.49|3305.49|3304.2|3304.2|3305.49|3305.49|3302.98|3302.98|0
1595421900000|2020-07-22 12:45:00|3304.38|3304.38|3304.58|3304.58|3305.08|3305.08|3301.48|3301.48|0
1595422200000|2020-07-22 12:50:00|3304.95|3304.95|3301.8|3301.8|3305.88|3305.88|3301.8|3301.8|0
1595422500000|2020-07-22 12:55:00|3302.36|3302.36|3305.13|3305.13|3305.13|3305.13|3301.91|3301.91|0
1595422800000|2020-07-22 13:00:00|3304.94|3304.94|3301.78|3301.78|3305.59|3305.59|3301.78|3301.78|0
1595423100000|2020-07-22 13:05:00|3302.14|3302.14|3302.41|3302.41|3303.73|3303.73|3302.14|3302.14|0
1595423400000|2020-07-22 13:10:00|3302.22|3302.22|3300.05|3300.05|3302.24|3302.24|3299.85|3299.85|0
1595423700000|2020-07-22 13:15:00|3300.41|3300.41|3299.72|3299.72|3300.98|3300.98|3299.52|3299.52|0
1595424000000|2020-07-22 13:20:00|3297.89|3297.89|3300.66|3300.66|3300.68|3300.68|3297.69|3297.69|0
1595424300000|2020-07-22 13:25:00|3300.48|3300.48|3300.4|3300.4|3301.74|3301.74|3300.28|3300.28|0
1595424600000|2020-07-22 13:30:00|3299.67|3299.67|3301.6|3301.6|3303.91|3303.91|3298.53|3298.53|0
1595424900000|2020-07-22 13:35:00|3301.41|3301.41|3312.38|3312.38|3312.38|3312.38|3299.97|3299.97|0
1595425200000|2020-07-22 13:40:00|3312.57|3312.57|3322.52|3322.52|3322.52|3322.52|3312.38|3312.38|0
1595425500000|2020-07-22 13:45:00|3322.7|3322.7|3326|3326|3329.2|3329.2|3322.7|3322.7|0
1595425800000|2020-07-22 13:50:00|3325.63|3325.63|3326.42|3326.42|3328.23|3328.23|3324.91|3324.91|0
1595426100000|2020-07-22 13:55:00|3326.06|3326.06|3324.69|3324.69|3329.44|3329.44|3324.69|3324.69|0
1595426400000|2020-07-22 14:00:00|3324.12|3324.12|3317.6|3317.6|3324.12|3324.12|3315.53|3315.53|0
1595426700000|2020-07-22 14:05:00|3317.24|3317.24|3320.44|3320.44|3320.44|3320.44|3315.98|3315.98|0
1595427000000|2020-07-22 14:10:00|3320.5|3320.5|3322.85|3322.85|3323.95|3323.95|3318.34|3318.34|0
1595427300000|2020-07-22 14:15:00|3323.03|3323.03|3327.4|3327.4|3327.4|3327.4|3322.49|3322.49|0
1595427600000|2020-07-22 14:20:00|3327.31|3327.31|3321.41|3321.41|3328.6|3328.6|3320.64|3320.64|0
1595427900000|2020-07-22 14:25:00|3321.78|3321.78|3319.36|3319.36|3322.33|3322.33|3318.49|3318.49|0
1595428200000|2020-07-22 14:30:00|3320.46|3320.46|3323.67|3323.67|3324.47|3324.47|3320.46|3320.46|0
1595428500000|2020-07-22 14:35:00|3323.47|3323.47|3328.38|3328.38|3329.02|3329.02|3322.61|3322.61|0
1595428800000|2020-07-22 14:40:00|3327.99|3327.99|3329.57|3329.57|3330.33|3330.33|3326.76|3326.76|0
1595429100000|2020-07-22 14:45:00|3329.48|3329.48|3324.68|3324.68|3331.11|3331.11|3324.48|3324.48|0
1595429400000|2020-07-22 14:50:00|3324.48|3324.48|3320.4|3320.4|3324.48|3324.48|3320.03|3320.03|0
1595429700000|2020-07-22 14:55:00|3320.03|3320.03|3322.79|3322.79|3323.17|3323.17|3319.49|3319.49|0
1595430000000|2020-07-22 15:00:00|3322.4|3322.4|3324.02|3324.02|3325.66|3325.66|3322.4|3322.4|0
1595430300000|2020-07-22 15:05:00|3323.93|3323.93|3321.42|3321.42|3324.69|3324.69|3320.98|3320.98|0
1595430600000|2020-07-22 15:10:00|3321.33|3321.33|3319.21|3319.21|3321.33|3321.33|3318.14|3318.14|0
1595430900000|2020-07-22 15:15:00|3319.4|3319.4|3321.96|3321.96|3323.36|3323.36|3318.9|3318.9|0
1595431200000|2020-07-22 15:20:00|3322.33|3322.33|3323.08|3323.08|3324.52|3324.52|3321|3321|0
1595431500000|2020-07-22 15:25:00|3322.96|3322.96|3324.06|3324.06|3326.43|3326.43|3322.03|3322.03|0
1595488500000|2020-07-23 07:15:00|3352.46|3352.46|3356.28|3356.28|3364.27|3364.27|3350.63|3350.63|0
1595488800000|2020-07-23 07:20:00|3355.89|3355.89|3343.79|3343.79|3355.89|3355.89|3342.62|3342.62|0
1595489100000|2020-07-23 07:25:00|3344.77|3344.77|3346.66|3346.66|3349.83|3349.83|3344.77|3344.77|0
1595489400000|2020-07-23 07:30:00|3345.56|3345.56|3344.81|3344.81|3347.13|3347.13|3336.37|3336.37|0
1595489700000|2020-07-23 07:35:00|3344.99|3344.99|3344.68|3344.68|3345.81|3345.81|3339.59|3339.59|0
1595490000000|2020-07-23 07:40:00|3344.09|3344.09|3345.05|3345.05|3349.53|3349.53|3344.09|3344.09|0
1595490300000|2020-07-23 07:45:00|3344.86|3344.86|3339.22|3339.22|3347.55|3347.55|3339.22|3339.22|0
1595490600000|2020-07-23 07:50:00|3338.83|3338.83|3341.55|3341.55|3343.46|3343.46|3338.42|3338.42|0
1595490900000|2020-07-23 07:55:00|3343.63|3343.63|3347.74|3347.74|3347.74|3347.74|3341.43|3341.43|0
1595491200000|2020-07-23 08:00:00|3348.01|3348.01|3348.41|3348.41|3351.13|3351.13|3347.65|3347.65|0
1595491500000|2020-07-23 08:05:00|3348.14|3348.14|3354.31|3354.31|3355.91|3355.91|3346.14|3346.14|0
1595491800000|2020-07-23 08:10:00|3354.9|3354.9|3353.66|3353.66|3355.48|3355.48|3351.87|3351.87|0
1595492100000|2020-07-23 08:15:00|3354.02|3354.02|3358.88|3358.88|3359.34|3359.34|3353.9|3353.9|0
1595492400000|2020-07-23 08:20:00|3358.49|3358.49|3362.47|3362.47|3363.45|3363.45|3358.13|3358.13|0
1595492700000|2020-07-23 08:25:00|3362.27|3362.27|3370.57|3370.57|3370.57|3370.57|3362.27|3362.27|0
1595493000000|2020-07-23 08:30:00|3370.93|3370.93|3374.8|3374.8|3375.99|3375.99|3370.57|3370.57|0
1595493300000|2020-07-23 08:35:00|3375.19|3375.19|3374.17|3374.17|3376.73|3376.73|3373.73|3373.73|0
1595493600000|2020-07-23 08:40:00|3374.91|3374.91|3372.26|3372.26|3377.01|3377.01|3372.26|3372.26|0
1595493900000|2020-07-23 08:45:00|3372.62|3372.62|3366.26|3366.26|3373.12|3373.12|3365.43|3365.43|0
1595494200000|2020-07-23 08:50:00|3365.95|3365.95|3367.57|3367.57|3369.61|3369.61|3364.19|3364.19|0
1595494500000|2020-07-23 08:55:00|3367.74|3367.74|3360.84|3360.84|3368.48|3368.48|3360.84|3360.84|0
1595494800000|2020-07-23 09:00:00|3360.59|3360.59|3358.27|3358.27|3360.59|3360.59|3357.14|3357.14|0
1595495100000|2020-07-23 09:05:00|3357.89|3357.89|3359.71|3359.71|3360.64|3360.64|3357.89|3357.89|0
1595495400000|2020-07-23 09:10:00|3359.82|3359.82|3363.83|3363.83|3363.95|3363.95|3359.37|3359.37|0
1595495700000|2020-07-23 09:15:00|3363.19|3363.19|3359.09|3359.09|3365.01|3365.01|3359.09|3359.09|0
1595496000000|2020-07-23 09:20:00|3359.34|3359.34|3364|3364|3364|3364|3359.34|3359.34|0
1595496300000|2020-07-23 09:25:00|3364.16|3364.16|3363.9|3363.9|3364.23|3364.23|3363.17|3363.17|0
1595496600000|2020-07-23 09:30:00|3364.1|3364.1|3366.05|3366.05|3367.27|3367.27|3363.58|3363.58|0
1595496900000|2020-07-23 09:35:00|3366.25|3366.25|3364.56|3364.56|3366.71|3366.71|3362.08|3362.08|0
1595497200000|2020-07-23 09:40:00|3364.92|3364.92|3367.12|3367.12|3368.89|3368.89|3364.92|3364.92|0
1595497500000|2020-07-23 09:45:00|3366.95|3366.95|3365.2|3365.2|3368.05|3368.05|3363.95|3363.95|0
1595497800000|2020-07-23 09:50:00|3365.4|3365.4|3361.61|3361.61|3366.38|3366.38|3361.41|3361.41|0
1595498100000|2020-07-23 09:55:00|3361.52|3361.52|3354.6|3354.6|3361.52|3361.52|3353.54|3353.54|0
1595498400000|2020-07-23 10:00:00|3353.82|3353.82|3356.18|3356.18|3358.63|3358.63|3353.82|3353.82|0
1595498700000|2020-07-23 10:05:00|3355.81|3355.81|3357.33|3357.33|3357.58|3357.58|3354.83|3354.83|0
1595499000000|2020-07-23 10:10:00|3356.96|3356.96|3351.96|3351.96|3356.96|3356.96|3350.89|3350.89|0
1595499300000|2020-07-23 10:15:00|3351.6|3351.6|3349.96|3349.96|3352.54|3352.54|3349.83|3349.83|0
1595499600000|2020-07-23 10:20:00|3350.35|3350.35|3346.07|3346.07|3351.26|3351.26|3345.7|3345.7|0
1595499900000|2020-07-23 10:25:00|3346.46|3346.46|3350.18|3350.18|3350.18|3350.18|3345.94|3345.94|0
1595500200000|2020-07-23 10:30:00|3350.53|3350.53|3348.4|3348.4|3352.28|3352.28|3348.4|3348.4|0
1595500500000|2020-07-23 10:35:00|3348.22|3348.22|3349.49|3349.49|3350.98|3350.98|3347.04|3347.04|0
1595500800000|2020-07-23 10:40:00|3349.12|3349.12|3349.49|3349.49|3350.09|3350.09|3347.98|3347.98|0
1595501100000|2020-07-23 10:45:00|3349.1|3349.1|3350.05|3350.05|3350.98|3350.98|3348.15|3348.15|0
1595501400000|2020-07-23 10:50:00|3349.85|3349.85|3349.83|3349.83|3351.16|3351.16|3349.48|3349.48|0
1595501700000|2020-07-23 10:55:00|3349.74|3349.74|3349.44|3349.44|3349.74|3349.74|3346.71|3346.71|0
1595502000000|2020-07-23 11:00:00|3349.75|3349.75|3346.46|3346.46|3350.21|3350.21|3345.38|3345.38|0
1595502300000|2020-07-23 11:05:00|3345.68|3345.68|3345.81|3345.81|3346.66|3346.66|3343.55|3343.55|0
1595502600000|2020-07-23 11:10:00|3346.01|3346.01|3344.7|3344.7|3346.01|3346.01|3341.74|3341.74|0
1595502900000|2020-07-23 11:15:00|3345.02|3345.02|3344.54|3344.54|3346.85|3346.85|3344.54|3344.54|0
1595503200000|2020-07-23 11:20:00|3344.41|3344.41|3346.82|3346.82|3347.22|3347.22|3343.03|3343.03|0
1595503500000|2020-07-23 11:25:00|3347.02|3347.02|3342.13|3342.13|3347.4|3347.4|3342.13|3342.13|0
1595503800000|2020-07-23 11:30:00|3342.86|3342.86|3344.9|3344.9|3345.24|3345.24|3342.3|3342.3|0
1595504100000|2020-07-23 11:35:00|3344.77|3344.77|3342.37|3342.37|3345.29|3345.29|3339.98|3339.98|0
1595504400000|2020-07-23 11:40:00|3342.01|3342.01|3339.95|3339.95|3342.84|3342.84|3337.46|3337.46|0
1595504700000|2020-07-23 11:45:00|3339.55|3339.55|3338.98|3338.98|3342.43|3342.43|3338.85|3338.85|0
1595505000000|2020-07-23 11:50:00|3338.85|3338.85|3340.75|3340.75|3340.87|3340.87|3337.44|3337.44|0
1595505300000|2020-07-23 11:55:00|3340.95|3340.95|3344.06|3344.06|3344.79|3344.79|3339.82|3339.82|0
1595505600000|2020-07-23 12:00:00|3343.69|3343.69|3334.83|3334.83|3343.69|3343.69|3334.41|3334.41|0
1595505900000|2020-07-23 12:05:00|3334.63|3334.63|3332.01|3332.01|3334.63|3334.63|3331.01|3331.01|0
1595506200000|2020-07-23 12:10:00|3331.28|3331.28|3330.06|3330.06|3331.3|3331.3|3330.06|3330.06|0
1595506500000|2020-07-23 12:15:00|3329.32|3329.32|3328.49|3328.49|3329.82|3329.82|3327.44|3327.44|0
1595506800000|2020-07-23 12:20:00|3327.9|3327.9|3329.28|3329.28|3330.21|3330.21|3327.67|3327.67|0
1595507100000|2020-07-23 12:25:00|3330.02|3330.02|3333.68|3333.68|3334.1|3334.1|3329.82|3329.82|0
1595507400000|2020-07-23 12:30:00|3333.1|3333.1|3326.95|3326.95|3335.6|3335.6|3326.55|3326.55|0
1595507700000|2020-07-23 12:35:00|3326.77|3326.77|3326.82|3326.82|3327.21|3327.21|3323.99|3323.99|0
1595508000000|2020-07-23 12:40:00|3327.21|3327.21|3326.84|3326.84|3328.02|3328.02|3326.84|3326.84|0
1595508300000|2020-07-23 12:45:00|3326.65|3326.65|3326.54|3326.54|3328|3328|3325.58|3325.58|0
1595508600000|2020-07-23 12:50:00|3326.14|3326.14|3325.93|3325.93|3327.24|3327.24|3323.2|3323.2|0
1595508900000|2020-07-23 12:55:00|3326.1|3326.1|3321.9|3321.9|3326.1|3326.1|3321.45|3321.45|0
1595509200000|2020-07-23 13:00:00|3321.51|3321.51|3326.15|3326.15|3327.93|3327.93|3321.51|3321.51|0
1595509500000|2020-07-23 13:05:00|3325.95|3325.95|3327.56|3327.56|3328.63|3328.63|3325.95|3325.95|0
1595509800000|2020-07-23 13:10:00|3327.37|3327.37|3330.33|3330.33|3330.7|3330.7|3327.18|3327.18|0
1595510100000|2020-07-23 13:15:00|3331.07|3331.07|3331.37|3331.37|3331.54|3331.54|3329.9|3329.9|0
1595510400000|2020-07-23 13:20:00|3331.64|3331.64|3329.33|3329.33|3331.64|3331.64|3327.81|3327.81|0
1595510700000|2020-07-23 13:25:00|3329.7|3329.7|3332.91|3332.91|3332.91|3332.91|3328.85|3328.85|0
1595511000000|2020-07-23 13:30:00|3331.93|3331.93|3329.12|3329.12|3333.55|3333.55|3328.77|3328.77|0
1595511300000|2020-07-23 13:35:00|3329.51|3329.51|3327.81|3327.81|3330.97|3330.97|3327.32|3327.32|0
1595511600000|2020-07-23 13:40:00|3327.32|3327.32|3329.34|3329.34|3331.07|3331.07|3325.24|3325.24|0
1595511900000|2020-07-23 13:45:00|3329.54|3329.54|3333.94|3333.94|3334.86|3334.86|3329.54|3329.54|0
1595512200000|2020-07-23 13:50:00|3334.3|3334.3|3332.06|3332.06|3336.71|3336.71|3330.72|3330.72|0
1595512500000|2020-07-23 13:55:00|3331.89|3331.89|3335.29|3335.29|3336.02|3336.02|3330.87|3330.87|0
1595512800000|2020-07-23 14:00:00|3335.68|3335.68|3339.92|3339.92|3339.92|3339.92|3335.68|3335.68|0
1595513100000|2020-07-23 14:05:00|3340.01|3340.01|3341.75|3341.75|3341.93|3341.93|3338.83|3338.83|0
1595513400000|2020-07-23 14:10:00|3341.55|3341.55|3339.49|3339.49|3346.26|3346.26|3338.95|3338.95|0
1595513700000|2020-07-23 14:15:00|3338.39|3338.39|3330.33|3330.33|3338.76|3338.76|3330.33|3330.33|0
1595514000000|2020-07-23 14:20:00|3330.73|3330.73|3329.36|3329.36|3331.49|3331.49|3327.62|3327.62|0
1595514300000|2020-07-23 14:25:00|3329.75|3329.75|3334.17|3334.17|3334.17|3334.17|3329.75|3329.75|0
1595514600000|2020-07-23 14:30:00|3334.33|3334.33|3341.24|3341.24|3341.24|3341.24|3333.98|3333.98|0
1595514900000|2020-07-23 14:35:00|3341.05|3341.05|3341.31|3341.31|3344.52|3344.52|3339.03|3339.03|0
1595515200000|2020-07-23 14:40:00|3341.11|3341.11|3340.77|3340.77|3342.79|3342.79|3338.35|3338.35|0
1595515500000|2020-07-23 14:45:00|3340.41|3340.41|3340.83|3340.83|3342.31|3342.31|3340.27|3340.27|0
1595515800000|2020-07-23 14:50:00|3340.99|3340.99|3334.31|3334.31|3342.67|3342.67|3333.83|3333.83|0
1595516100000|2020-07-23 14:55:00|3334.67|3334.67|3332.17|3332.17|3334.67|3334.67|3326.3|3326.3|0
1595516400000|2020-07-23 15:00:00|3332.26|3332.26|3330.49|3330.49|3333.94|3333.94|3329.51|3329.51|0
1595516700000|2020-07-23 15:05:00|3330.3|3330.3|3333.67|3333.67|3334.2|3334.2|3327.52|3327.52|0
1595517000000|2020-07-23 15:10:00|3334.04|3334.04|3335.25|3335.25|3335.62|3335.62|3331.17|3331.17|0
1595517300000|2020-07-23 15:15:00|3335.41|3335.41|3331.83|3331.83|3336.25|3336.25|3331.83|3331.83|0
1595517600000|2020-07-23 15:20:00|3331.47|3331.47|3330.55|3330.55|3332.32|3332.32|3329.97|3329.97|0
1595517900000|2020-07-23 15:25:00|3330.91|3330.91|3335.37|3335.37|3337.03|3337.03|3330.77|3330.77|0
1595574900000|2020-07-24 07:15:00|3289.04|3289.04|3284.78|3284.78|3289.04|3289.04|3280.96|3280.96|0
1595575200000|2020-07-24 07:20:00|3284.41|3284.41|3287.08|3287.08|3287.08|3287.08|3279.11|3279.11|0
1595575500000|2020-07-24 07:25:00|3290.01|3290.01|3286.86|3286.86|3290.18|3290.18|3284.57|3284.57|0
1595575800000|2020-07-24 07:30:00|3287.69|3287.69|3261.92|3261.92|3287.69|3287.69|3261.92|3261.92|0
1595576100000|2020-07-24 07:35:00|3262.29|3262.29|3265.99|3265.99|3267.87|3267.87|3262.1|3262.1|0
1595576400000|2020-07-24 07:40:00|3265.62|3265.62|3262.36|3262.36|3268.78|3268.78|3261.77|3261.77|0
1595576700000|2020-07-24 07:45:00|3262.55|3262.55|3264.25|3264.25|3265.29|3265.29|3259.57|3259.57|0
1595577000000|2020-07-24 07:50:00|3264.08|3264.08|3268.44|3268.44|3269.3|3269.3|3262.16|3262.16|0
1595577300000|2020-07-24 07:55:00|3269.03|3269.03|3273.39|3273.39|3274.13|3274.13|3264.24|3264.24|0
1595577600000|2020-07-24 08:00:00|3273.67|3273.67|3269.8|3269.8|3277.6|3277.6|3269.37|3269.37|0
1595577900000|2020-07-24 08:05:00|3269.21|3269.21|3268.56|3268.56|3271.39|3271.39|3268.15|3268.15|0
1595578200000|2020-07-24 08:10:00|3269.3|3269.3|3277.57|3277.57|3278.65|3278.65|3267.91|3267.91|0
1595578500000|2020-07-24 08:15:00|3277.3|3277.3|3277.71|3277.71|3280.14|3280.14|3275.72|3275.72|0
1595578800000|2020-07-24 08:20:00|3278.08|3278.08|3277.23|3277.23|3278.08|3278.08|3273.85|3273.85|0
1595579100000|2020-07-24 08:25:00|3277.05|3277.05|3281.2|3281.2|3281.2|3281.2|3276.32|3276.32|0
1595579400000|2020-07-24 08:30:00|3281.29|3281.29|3279.52|3279.52|3282.7|3282.7|3278.76|3278.76|0
1595579700000|2020-07-24 08:35:00|3279.88|3279.88|3283.27|3283.27|3283.73|3283.73|3279.06|3279.06|0
1595580000000|2020-07-24 08:40:00|3283.33|3283.33|3279.19|3279.19|3283.33|3283.33|3279.19|3279.19|0
1595580300000|2020-07-24 08:45:00|3278.82|3278.82|3272.95|3272.95|3279.27|3279.27|3272.95|3272.95|0
1595580600000|2020-07-24 08:50:00|3272.87|3272.87|3276.57|3276.57|3277.05|3277.05|3271.33|3271.33|0
1595580900000|2020-07-24 08:55:00|3277.35|3277.35|3279.41|3279.41|3280.75|3280.75|3276.76|3276.76|0
1595581200000|2020-07-24 09:00:00|3279.81|3279.81|3282|3282|3283.55|3283.55|3279.81|3279.81|0
1595581500000|2020-07-24 09:05:00|3281.81|3281.81|3278.18|3278.18|3281.81|3281.81|3277.22|3277.22|0
1595581800000|2020-07-24 09:10:00|3278.55|3278.55|3278.94|3278.94|3280.71|3280.71|3278.11|3278.11|0
1595582100000|2020-07-24 09:15:00|3278.57|3278.57|3271.7|3271.7|3278.94|3278.94|3271.53|3271.53|0
1595582400000|2020-07-24 09:20:00|3271.44|3271.44|3269.87|3269.87|3272.26|3272.26|3268.91|3268.91|0
1595582700000|2020-07-24 09:25:00|3269.51|3269.51|3265.2|3265.2|3269.51|3269.51|3264.93|3264.93|0
1595583000000|2020-07-24 09:30:00|3265.59|3265.59|3276.52|3276.52|3276.52|3276.52|3265.22|3265.22|0
1595583300000|2020-07-24 09:35:00|3276.91|3276.91|3274.14|3274.14|3276.91|3276.91|3272.4|3272.4|0
1595583600000|2020-07-24 09:40:00|3273.78|3273.78|3276.88|3276.88|3277.34|3277.34|3272.94|3272.94|0
1595583900000|2020-07-24 09:45:00|3275.51|3275.51|3275.6|3275.6|3275.96|3275.96|3274.69|3274.69|0
1595584200000|2020-07-24 09:50:00|3274.5|3274.5|3276.78|3276.78|3278.4|3278.4|3274.4|3274.4|0
1595584500000|2020-07-24 09:55:00|3276.95|3276.95|3278.2|3278.2|3279.93|3279.93|3276.86|3276.86|0
1595584800000|2020-07-24 10:00:00|3277.22|3277.22|3274.03|3274.03|3277.22|3277.22|3273.89|3273.89|0
1595585100000|2020-07-24 10:05:00|3275.2|3275.2|3279.01|3279.01|3279.01|3279.01|3273.69|3273.69|0
1595585400000|2020-07-24 10:10:00|3280.19|3280.19|3277.69|3277.69|3280.19|3280.19|3277.55|3277.55|0
1595585700000|2020-07-24 10:15:00|3277.78|3277.78|3267.2|3267.2|3278.15|3278.15|3267.2|3267.2|0
1595586000000|2020-07-24 10:20:00|3267.11|3267.11|3266.18|3266.18|3270.44|3270.44|3265.73|3265.73|0
1595586300000|2020-07-24 10:25:00|3266.55|3266.55|3265.8|3265.8|3267.34|3267.34|3265.76|3265.76|0
1595586600000|2020-07-24 10:30:00|3266.17|3266.17|3261.19|3261.19|3266.52|3266.52|3260.46|3260.46|0
1595586900000|2020-07-24 10:35:00|3260.6|3260.6|3262.62|3262.62|3263.05|3263.05|3259.06|3259.06|0
1595587200000|2020-07-24 10:40:00|3262.03|3262.03|3261.87|3261.87|3264.14|3264.14|3261.65|3261.65|0
1595587500000|2020-07-24 10:45:00|3262.26|3262.26|3253.76|3253.76|3262.35|3262.35|3253.76|3253.76|0
1595587800000|2020-07-24 10:50:00|3252.29|3252.29|3249.26|3249.26|3254.21|3254.21|3248.53|3248.53|0
1595588100000|2020-07-24 10:55:00|3249.63|3249.63|3249.53|3249.53|3250.48|3250.48|3248.29|3248.29|0
1595588400000|2020-07-24 11:00:00|3249.05|3249.05|3253.52|3253.52|3253.67|3253.67|3248.11|3248.11|0
1595588700000|2020-07-24 11:05:00|3253.07|3253.07|3254.14|3254.14|3254.14|3254.14|3251.36|3251.36|0
1595589000000|2020-07-24 11:10:00|3253.75|3253.75|3248.08|3248.08|3255.04|3255.04|3248.08|3248.08|0
1595589300000|2020-07-24 11:15:00|3248.27|3248.27|3247.78|3247.78|3248.85|3248.85|3247.54|3247.54|0
1595589600000|2020-07-24 11:20:00|3247.49|3247.49|3247.27|3247.27|3248.44|3248.44|3245.68|3245.68|0
1595589900000|2020-07-24 11:25:00|3247.18|3247.18|3248.59|3248.59|3248.98|3248.98|3246.61|3246.61|0
1595590200000|2020-07-24 11:30:00|3248.82|3248.82|3247.5|3247.5|3248.82|3248.82|3246.98|3246.98|0
1595590500000|2020-07-24 11:35:00|3247.1|3247.1|3248.58|3248.58|3249.02|3249.02|3246.23|3246.23|0
1595590800000|2020-07-24 11:40:00|3248.67|3248.67|3248.8|3248.8|3250.53|3250.53|3248.67|3248.67|0
1595591100000|2020-07-24 11:45:00|3248.64|3248.64|3248.26|3248.26|3249.07|3249.07|3246.94|3246.94|0
1595591400000|2020-07-24 11:50:00|3248.66|3248.66|3249.86|3249.86|3251.17|3251.17|3248.66|3248.66|0
1595591700000|2020-07-24 11:55:00|3249.71|3249.71|3251.45|3251.45|3251.82|3251.82|3248.38|3248.38|0
1595592000000|2020-07-24 12:00:00|3251.54|3251.54|3249.09|3249.09|3251.91|3251.91|3247.73|3247.73|0
1595592300000|2020-07-24 12:05:00|3249.21|3249.21|3253.01|3253.01|3254.31|3254.31|3249.21|3249.21|0
1595592600000|2020-07-24 12:10:00|3252.81|3252.81|3252.49|3252.49|3254.45|3254.45|3252.49|3252.49|0
1595592900000|2020-07-24 12:15:00|3252.76|3252.76|3250.26|3250.26|3253.24|3253.24|3250.06|3250.06|0
1595593200000|2020-07-24 12:20:00|3250.65|3250.65|3250.51|3250.51|3251.34|3251.34|3250.51|3250.51|0
1595593500000|2020-07-24 12:25:00|3250.71|3250.71|3253.01|3253.01|3253.29|3253.29|3250.71|3250.71|0
1595593800000|2020-07-24 12:30:00|3252.64|3252.64|3254.56|3254.56|3255.34|3255.34|3252.59|3252.59|0
1595594100000|2020-07-24 12:35:00|3254.36|3254.36|3250.07|3250.07|3254.36|3254.36|3250.07|3250.07|0
1595594400000|2020-07-24 12:40:00|3249.89|3249.89|3248.39|3248.39|3250.17|3250.17|3248.39|3248.39|0
1595594700000|2020-07-24 12:45:00|3248.07|3248.07|3251.21|3251.21|3251.21|3251.21|3248.07|3248.07|0
1595595000000|2020-07-24 12:50:00|3251.8|3251.8|3253.17|3253.17|3254.35|3254.35|3251.8|3251.8|0
1595595300000|2020-07-24 12:55:00|3252.99|3252.99|3251.12|3251.12|3252.99|3252.99|3250.47|3250.47|0
1595595600000|2020-07-24 13:00:00|3250.95|3250.95|3251.13|3251.13|3251.7|3251.7|3250.34|3250.34|0
1595595900000|2020-07-24 13:05:00|3251.52|3251.52|3245.86|3245.86|3251.52|3251.52|3245.78|3245.78|0
1595596200000|2020-07-24 13:10:00|3246.05|3246.05|3247.05|3247.05|3247.41|3247.41|3246.05|3246.05|0
1595596500000|2020-07-24 13:15:00|3246.97|3246.97|3246.75|3246.75|3247.61|3247.61|3245.87|3245.87|0
1595596800000|2020-07-24 13:20:00|3247.49|3247.49|3249.53|3249.53|3249.53|3249.53|3245.61|3245.61|0
1595597100000|2020-07-24 13:25:00|3249.33|3249.33|3251.14|3251.14|3251.38|3251.38|3248.52|3248.52|0
1595597400000|2020-07-24 13:30:00|3250.77|3250.77|3254.98|3254.98|3255.32|3255.32|3249.33|3249.33|0
1595597700000|2020-07-24 13:35:00|3254.78|3254.78|3252.16|3252.16|3254.78|3254.78|3251.08|3251.08|0
1595598000000|2020-07-24 13:40:00|3252.33|3252.33|3256.13|3256.13|3256.6|3256.6|3251.54|3251.54|0
1595598300000|2020-07-24 13:45:00|3256.05|3256.05|3257.27|3257.27|3257.43|3257.43|3252.66|3252.66|0
1595598600000|2020-07-24 13:50:00|3256.91|3256.91|3259.47|3259.47|3260.25|3260.25|3256.91|3256.91|0
1595598900000|2020-07-24 13:55:00|3259.41|3259.41|3260.78|3260.78|3261.06|3261.06|3258.63|3258.63|0
1595599200000|2020-07-24 14:00:00|3261.15|3261.15|3266.95|3266.95|3267.29|3267.29|3261.15|3261.15|0
1595599500000|2020-07-24 14:05:00|3267.32|3267.32|3263.29|3263.29|3267.32|3267.32|3263.29|3263.29|0
1595599800000|2020-07-24 14:10:00|3263.68|3263.68|3263.77|3263.77|3264.53|3264.53|3262.39|3262.39|0
1595600100000|2020-07-24 14:15:00|3263.68|3263.68|3265.69|3265.69|3266.47|3266.47|3262.87|3262.87|0
1595600400000|2020-07-24 14:20:00|3265.88|3265.88|3264.18|3264.18|3265.88|3265.88|3263.05|3263.05|0
1595600700000|2020-07-24 14:25:00|3264.38|3264.38|3264.56|3264.56|3265.86|3265.86|3261.97|3261.97|0
1595601000000|2020-07-24 14:30:00|3264.65|3264.65|3261.11|3261.11|3266.74|3266.74|3261.11|3261.11|0
1595601300000|2020-07-24 14:35:00|3261.5|3261.5|3259.3|3259.3|3262.84|3262.84|3259.3|3259.3|0
1595601600000|2020-07-24 14:40:00|3259.21|3259.21|3259.31|3259.31|3260.11|3260.11|3258.3|3258.3|0
1595601900000|2020-07-24 14:45:00|3259.67|3259.67|3259.76|3259.76|3260.51|3260.51|3257.99|3257.99|0
1595602200000|2020-07-24 14:50:00|3259.39|3259.39|3261.71|3261.71|3261.87|3261.87|3259.36|3259.36|0
1595602500000|2020-07-24 14:55:00|3261.62|3261.62|3261.69|3261.69|3261.71|3261.71|3259.99|3259.99|0
1595602800000|2020-07-24 15:00:00|3261.58|3261.58|3263.33|3263.33|3266.19|3266.19|3261.19|3261.19|0
1595603100000|2020-07-24 15:05:00|3263.15|3263.15|3261.14|3261.14|3263.27|3263.27|3259.76|3259.76|0
1595603400000|2020-07-24 15:10:00|3260.75|3260.75|3262.2|3262.2|3262.52|3262.52|3259.68|3259.68|0
1595603700000|2020-07-24 15:15:00|3261.72|3261.72|3262.52|3262.52|3263.35|3263.35|3261.1|3261.1|0
1595604000000|2020-07-24 15:20:00|3262.03|3262.03|3261.58|3261.58|3263.7|3263.7|3259.65|3259.65|0
1595604300000|2020-07-24 15:25:00|3261.5|3261.5|3255.21|3255.21|3262.07|3262.07|3253.94|3253.94|0
1595834100000|2020-07-27 07:15:00|3211.4|3211.4|3203.37|3203.37|3211.46|3211.46|3203.37|3203.37|0
1595834400000|2020-07-27 07:20:00|3203.96|3203.96|3201.84|3201.84|3203.96|3203.96|3196.27|3196.27|0
1595834700000|2020-07-27 07:25:00|3202.64|3202.64|3207.41|3207.41|3209.17|3209.17|3201.75|3201.75|0
1595835000000|2020-07-27 07:30:00|3206.43|3206.43|3203.86|3203.86|3207.95|3207.95|3198.55|3198.55|0
1595835300000|2020-07-27 07:35:00|3204.05|3204.05|3200.9|3200.9|3204.45|3204.45|3194.08|3194.08|0
1595835600000|2020-07-27 07:40:00|3200.63|3200.63|3204.34|3204.34|3204.93|3204.93|3199.71|3199.71|0
1595835900000|2020-07-27 07:45:00|3203.75|3203.75|3193.97|3193.97|3204.15|3204.15|3193.81|3193.81|0
1595836200000|2020-07-27 07:50:00|3194.76|3194.76|3189.77|3189.77|3196.2|3196.2|3189.1|3189.1|0
1595836500000|2020-07-27 07:55:00|3190.17|3190.17|3192.12|3192.12|3193.06|3193.06|3188.26|3188.26|0
1595836800000|2020-07-27 08:00:00|3191.8|3191.8|3197.46|3197.46|3199.17|3199.17|3191.42|3191.42|0
1595837100000|2020-07-27 08:05:00|3197.07|3197.07|3202.8|3202.8|3204.22|3204.22|3197.07|3197.07|0
1595837400000|2020-07-27 08:10:00|3201.33|3201.33|3205.22|3205.22|3205.22|3205.22|3201.1|3201.1|0
1595837700000|2020-07-27 08:15:00|3204.49|3204.49|3202.01|3202.01|3207.92|3207.92|3202.01|3202.01|0
1595838000000|2020-07-27 08:20:00|3201.62|3201.62|3199.64|3199.64|3203.39|3203.39|3199.24|3199.24|0
1595838300000|2020-07-27 08:25:00|3199.83|3199.83|3194.47|3194.47|3201.52|3201.52|3194.27|3194.27|0
1595838600000|2020-07-27 08:30:00|3194.83|3194.83|3196.81|3196.81|3198.59|3198.59|3193.94|3193.94|0
1595838900000|2020-07-27 08:35:00|3196.42|3196.42|3196.08|3196.08|3197|3197|3194.89|3194.89|0
1595839200000|2020-07-27 08:40:00|3197.55|3197.55|3198.15|3198.15|3198.59|3198.59|3195.59|3195.59|0
1595839500000|2020-07-27 08:45:00|3197.95|3197.95|3190.5|3190.5|3197.95|3197.95|3190.5|3190.5|0
1595839800000|2020-07-27 08:50:00|3190.89|3190.89|3193.89|3193.89|3194.57|3194.57|3190.89|3190.89|0
1595840100000|2020-07-27 08:55:00|3193.7|3193.7|3185.84|3185.84|3194.87|3194.87|3184.91|3184.91|0
1595840400000|2020-07-27 09:00:00|3185.64|3185.64|3184.88|3184.88|3186.89|3186.89|3184.88|3184.88|0
1595840700000|2020-07-27 09:05:00|3184.48|3184.48|3189.1|3189.1|3190.06|3190.06|3184.48|3184.48|0
1595841000000|2020-07-27 09:10:00|3189.19|3189.19|3190.9|3190.9|3195.22|3195.22|3189.19|3189.19|0
1595841300000|2020-07-27 09:15:00|3190.7|3190.7|3198.03|3198.03|3198.11|3198.11|3190.7|3190.7|0
1595841600000|2020-07-27 09:20:00|3198.4|3198.4|3196.5|3196.5|3200.3|3200.3|3196.5|3196.5|0
1595841900000|2020-07-27 09:25:00|3197.28|3197.28|3197.75|3197.75|3199.35|3199.35|3197.06|3197.06|0
1595842200000|2020-07-27 09:30:00|3197.55|3197.55|3197.99|3197.99|3199.01|3199.01|3196.8|3196.8|0
1595842500000|2020-07-27 09:35:00|3197.63|3197.63|3194.57|3194.57|3197.89|3197.89|3194.43|3194.43|0
1595842800000|2020-07-27 09:40:00|3193.98|3193.98|3193.58|3193.58|3194.45|3194.45|3192.8|3192.8|0
1595843100000|2020-07-27 09:45:00|3193.38|3193.38|3194.53|3194.53|3194.53|3194.53|3191.69|3191.69|0
1595843400000|2020-07-27 09:50:00|3194.44|3194.44|3191.05|3191.05|3194.44|3194.44|3189.36|3189.36|0
1595843700000|2020-07-27 09:55:00|3191.25|3191.25|3196.05|3196.05|3196.05|3196.05|3191.25|3191.25|0
1595844000000|2020-07-27 10:00:00|3195.85|3195.85|3197|3197|3199.17|3199.17|3195.49|3195.49|0
1595844300000|2020-07-27 10:05:00|3196.81|3196.81|3197.56|3197.56|3198.63|3198.63|3196.27|3196.27|0
1595844600000|2020-07-27 10:10:00|3197.92|3197.92|3196.67|3196.67|3197.92|3197.92|3195.08|3195.08|0
1595844900000|2020-07-27 10:15:00|3196.87|3196.87|3201.95|3201.95|3201.95|3201.95|3196.87|3196.87|0
1595845200000|2020-07-27 10:20:00|3201.59|3201.59|3199.25|3199.25|3202.18|3202.18|3199.25|3199.25|0
1595845500000|2020-07-27 10:25:00|3199.84|3199.84|3201.77|3201.77|3202.24|3202.24|3199.84|3199.84|0
1595845800000|2020-07-27 10:30:00|3201.93|3201.93|3199.94|3199.94|3202.16|3202.16|3199.15|3199.15|0
1595846100000|2020-07-27 10:35:00|3200.14|3200.14|3197.49|3197.49|3200.14|3200.14|3195.47|3195.47|0
1595846400000|2020-07-27 10:40:00|3196.9|3196.9|3194.31|3194.31|3196.9|3196.9|3193.72|3193.72|0
1595846700000|2020-07-27 10:45:00|3194.11|3194.11|3196.24|3196.24|3197.06|3197.06|3193.8|3193.8|0
1595847000000|2020-07-27 10:50:00|3195.45|3195.45|3198.29|3198.29|3198.95|3198.95|3195.45|3195.45|0
1595847300000|2020-07-27 10:55:00|3198.13|3198.13|3199.31|3199.31|3199.74|3199.74|3197.79|3197.79|0
1595847600000|2020-07-27 11:00:00|3200.69|3200.69|3199.91|3199.91|3203.11|3203.11|3198.27|3198.27|0
1595847900000|2020-07-27 11:05:00|3199.71|3199.71|3202.31|3202.31|3202.65|3202.65|3198.12|3198.12|0
1595848200000|2020-07-27 11:10:00|3202.51|3202.51|3203.77|3203.77|3204.53|3204.53|3202.51|3202.51|0
1595848500000|2020-07-27 11:15:00|3204.39|3204.39|3202.38|3202.38|3204.89|3204.89|3202.38|3202.38|0
1595848800000|2020-07-27 11:20:00|3202.29|3202.29|3205.16|3205.16|3205.95|3205.95|3202.23|3202.23|0
1595849100000|2020-07-27 11:25:00|3205.05|3205.05|3203.49|3203.49|3205.05|3205.05|3201.97|3201.97|0
1595849400000|2020-07-27 11:30:00|3203.58|3203.58|3206.51|3206.51|3206.51|3206.51|3203.58|3203.58|0
1595849700000|2020-07-27 11:35:00|3206.34|3206.34|3207.62|3207.62|3207.62|3207.62|3205.94|3205.94|0
1595850000000|2020-07-27 11:40:00|3207.99|3207.99|3208.48|3208.48|3208.48|3208.48|3206.49|3206.49|0
1595850300000|2020-07-27 11:45:00|3208.23|3208.23|3210.97|3210.97|3211.39|3211.39|3207.95|3207.95|0
1595850600000|2020-07-27 11:50:00|3211.34|3211.34|3216.79|3216.79|3216.79|3216.79|3211.34|3211.34|0
1595850900000|2020-07-27 11:55:00|3217.04|3217.04|3215.8|3215.8|3217.32|3217.32|3214.44|3214.44|0
1595851200000|2020-07-27 12:00:00|3215.43|3215.43|3214.67|3214.67|3216.58|3216.58|3214.28|3214.28|0
1595851500000|2020-07-27 12:05:00|3214.85|3214.85|3214.73|3214.73|3215.56|3215.56|3213.95|3213.95|0
1595851800000|2020-07-27 12:10:00|3214.61|3214.61|3210.29|3210.29|3215.04|3215.04|3210.29|3210.29|0
1595852100000|2020-07-27 12:15:00|3210.18|3210.18|3209.19|3209.19|3210.18|3210.18|3208.43|3208.43|0
1595852400000|2020-07-27 12:20:00|3209.56|3209.56|3206.93|3206.93|3210.37|3210.37|3206.53|3206.53|0
1595852700000|2020-07-27 12:25:00|3207.33|3207.33|3209.47|3209.47|3209.47|3209.47|3206.74|3206.74|0
1595853000000|2020-07-27 12:30:00|3209.41|3209.41|3208.25|3208.25|3209.41|3209.41|3205.02|3205.02|0
1595853300000|2020-07-27 12:35:00|3207.52|3207.52|3210.18|3210.18|3210.37|3210.37|3207.52|3207.52|0
1595853600000|2020-07-27 12:40:00|3210.35|3210.35|3210.05|3210.05|3213.57|3213.57|3208.69|3208.69|0
1595853900000|2020-07-27 12:45:00|3210.23|3210.23|3210|3210|3210.51|3210.51|3208.39|3208.39|0
1595854200000|2020-07-27 12:50:00|3210.23|3210.23|3215.04|3215.04|3215.04|3215.04|3209.44|3209.44|0
1595854500000|2020-07-27 12:55:00|3215.22|3215.22|3215.25|3215.25|3215.62|3215.62|3213.74|3213.74|0
1595854800000|2020-07-27 13:00:00|3214.88|3214.88|3213.72|3213.72|3215.78|3215.78|3213.07|3213.07|0
1595855100000|2020-07-27 13:05:00|3214.09|3214.09|3216|3216|3217.6|3217.6|3213.72|3213.72|0
1595855400000|2020-07-27 13:10:00|3215.8|3215.8|3217.83|3217.83|3218.66|3218.66|3215.8|3215.8|0
1595855700000|2020-07-27 13:15:00|3218.03|3218.03|3221.76|3221.76|3222.17|3222.17|3218.03|3218.03|0
1595856000000|2020-07-27 13:20:00|3221.53|3221.53|3222.43|3222.43|3222.85|3222.85|3220.97|3220.97|0
1595856300000|2020-07-27 13:25:00|3222.63|3222.63|3227.05|3227.05|3227.66|3227.66|3222.63|3222.63|0
1595856600000|2020-07-27 13:30:00|3226.85|3226.85|3220.52|3220.52|3227.63|3227.63|3220.44|3220.44|0
1595856900000|2020-07-27 13:35:00|3220.13|3220.13|3214.03|3214.03|3220.51|3220.51|3213.92|3213.92|0
1595857200000|2020-07-27 13:40:00|3213.25|3213.25|3218.21|3218.21|3218.21|3218.21|3212.49|3212.49|0
1595857500000|2020-07-27 13:45:00|3218.09|3218.09|3224.64|3224.64|3224.77|3224.77|3217.92|3217.92|0
1595857800000|2020-07-27 13:50:00|3224.87|3224.87|3225.15|3225.15|3227.24|3227.24|3223.3|3223.3|0
1595858100000|2020-07-27 13:55:00|3225.06|3225.06|3221.86|3221.86|3225.06|3225.06|3220.34|3220.34|0
1595858400000|2020-07-27 14:00:00|3222.04|3222.04|3219.6|3219.6|3223.82|3223.82|3219.14|3219.14|0
1595858700000|2020-07-27 14:05:00|3219.21|3219.21|3217.88|3217.88|3220.23|3220.23|3217.1|3217.1|0
1595859000000|2020-07-27 14:10:00|3217.79|3217.79|3217.28|3217.28|3218.87|3218.87|3216.68|3216.68|0
1595859300000|2020-07-27 14:15:00|3217.37|3217.37|3226.43|3226.43|3226.43|3226.43|3217.05|3217.05|0
1595859600000|2020-07-27 14:20:00|3226.69|3226.69|3225.51|3225.51|3230.18|3230.18|3225.23|3225.23|0
1595859900000|2020-07-27 14:25:00|3226.24|3226.24|3227.67|3227.67|3228.07|3228.07|3226.24|3226.24|0
1595860200000|2020-07-27 14:30:00|3227.61|3227.61|3228.58|3228.58|3229.4|3229.4|3227.49|3227.49|0
1595860500000|2020-07-27 14:35:00|3228.52|3228.52|3229.35|3229.35|3229.35|3229.35|3226.88|3226.88|0
1595860800000|2020-07-27 14:40:00|3228.95|3228.95|3230.85|3230.85|3231.71|3231.71|3228.22|3228.22|0
1595861100000|2020-07-27 14:45:00|3230.94|3230.94|3227.57|3227.57|3231.18|3231.18|3227.52|3227.52|0
1595861400000|2020-07-27 14:50:00|3227.77|3227.77|3228.95|3228.95|3229.95|3229.95|3227.77|3227.77|0
1595861700000|2020-07-27 14:55:00|3228.58|3228.58|3222.49|3222.49|3228.58|3228.58|3222.29|3222.29|0
1595862000000|2020-07-27 15:00:00|3222.3|3222.3|3221.7|3221.7|3223.06|3223.06|3221|3221|0
1595862300000|2020-07-27 15:05:00|3221.3|3221.3|3226.28|3226.28|3226.32|3226.32|3220.66|3220.66|0
1595862600000|2020-07-27 15:10:00|3226.44|3226.44|3234.42|3234.42|3235.15|3235.15|3226.44|3226.44|0
1595862900000|2020-07-27 15:15:00|3234.53|3234.53|3234.93|3234.93|3237.05|3237.05|3234.01|3234.01|0
1595863200000|2020-07-27 15:20:00|3234.2|3234.2|3234.02|3234.02|3236.06|3236.06|3232.8|3232.8|0
1595863500000|2020-07-27 15:25:00|3233.54|3233.54|3237.07|3237.07|3237.07|3237.07|3231.12|3231.12|0
1595920500000|2020-07-28 07:15:00|3242.51|3242.51|3236.69|3236.69|3243.79|3243.79|3235.9|3235.9|0
1595920800000|2020-07-28 07:20:00|3236.49|3236.49|3232.78|3232.78|3240.48|3240.48|3231.6|3231.6|0
1595921100000|2020-07-28 07:25:00|3232.94|3232.94|3231.35|3231.35|3234.49|3234.49|3229.61|3229.61|0
1595921400000|2020-07-28 07:30:00|3231.16|3231.16|3231.63|3231.63|3232.22|3232.22|3225.46|3225.46|0
1595921700000|2020-07-28 07:35:00|3232.42|3232.42|3245.93|3245.93|3245.93|3245.93|3231.53|3231.53|0
1595922000000|2020-07-28 07:40:00|3245.34|3245.34|3245.49|3245.49|3246.68|3246.68|3239.61|3239.61|0
1595922300000|2020-07-28 07:45:00|3242.75|3242.75|3239.59|3239.59|3243.04|3243.04|3237.66|3237.66|0
1595922600000|2020-07-28 07:50:00|3237.63|3237.63|3240.85|3240.85|3241.57|3241.57|3237.45|3237.45|0
1595922900000|2020-07-28 07:55:00|3241.25|3241.25|3241.73|3241.73|3242.83|3242.83|3237.19|3237.19|0
1595923200000|2020-07-28 08:00:00|3241.53|3241.53|3239.63|3239.63|3242.49|3242.49|3237.85|3237.85|0
1595923500000|2020-07-28 08:05:00|3239.34|3239.34|3236.9|3236.9|3241.15|3241.15|3236.9|3236.9|0
1595923800000|2020-07-28 08:10:00|3237.63|3237.63|3237.54|3237.54|3238.15|3238.15|3235.98|3235.98|0
1595924100000|2020-07-28 08:15:00|3237.17|3237.17|3236.59|3236.59|3237.65|3237.65|3234.75|3234.75|0
1595924400000|2020-07-28 08:20:00|3236.79|3236.79|3236.03|3236.03|3237.48|3237.48|3234.56|3234.56|0
1595924700000|2020-07-28 08:25:00|3236.42|3236.42|3240.51|3240.51|3240.51|3240.51|3235.73|3235.73|0
1595925000000|2020-07-28 08:30:00|3240.16|3240.16|3240.21|3240.21|3242.61|3242.61|3239.79|3239.79|0
1595925300000|2020-07-28 08:35:00|3240.05|3240.05|3236.78|3236.78|3240.14|3240.14|3235.04|3235.04|0
1595925600000|2020-07-28 08:40:00|3236.42|3236.42|3235.16|3235.16|3237.16|3237.16|3234.42|3234.42|0
1595925900000|2020-07-28 08:45:00|3234.98|3234.98|3233.38|3233.38|3235.5|3235.5|3232.56|3232.56|0
1595926200000|2020-07-28 08:50:00|3234.48|3234.48|3230.17|3230.17|3236.08|3236.08|3229.99|3229.99|0
1595926500000|2020-07-28 08:55:00|3229.8|3229.8|3228.18|3228.18|3229.8|3229.8|3227.42|3227.42|0
1595926800000|2020-07-28 09:00:00|3227.81|3227.81|3222.86|3222.86|3227.81|3227.81|3221.88|3221.88|0
1595927100000|2020-07-28 09:05:00|3222.13|3222.13|3216.51|3216.51|3222.24|3222.24|3216.51|3216.51|0
1595927400000|2020-07-28 09:10:00|3216.64|3216.64|3216.65|3216.65|3219.14|3219.14|3216.64|3216.64|0
1595927700000|2020-07-28 09:15:00|3217.02|3217.02|3211.96|3211.96|3217.02|3217.02|3211.48|3211.48|0
1595928000000|2020-07-28 09:20:00|3210.49|3210.49|3206.81|3206.81|3210.49|3210.49|3204.4|3204.4|0
1595928300000|2020-07-28 09:25:00|3206.9|3206.9|3213.15|3213.15|3214.77|3214.77|3206.64|3206.64|0
1595928600000|2020-07-28 09:30:00|3212.41|3212.41|3213.05|3213.05|3214.15|3214.15|3211.16|3211.16|0
1595928900000|2020-07-28 09:35:00|3213.78|3213.78|3213.28|3213.28|3216.57|3216.57|3212.46|3212.46|0
1595929200000|2020-07-28 09:40:00|3212.91|3212.91|3215.25|3215.25|3217|3217|3212.91|3212.91|0
1595929500000|2020-07-28 09:45:00|3214.15|3214.15|3213.78|3213.78|3214.97|3214.97|3213.42|3213.42|0
1595929800000|2020-07-28 09:50:00|3212.98|3212.98|3209.56|3209.56|3213.69|3213.69|3209.36|3209.36|0
1595930100000|2020-07-28 09:55:00|3208.83|3208.83|3208.44|3208.44|3208.83|3208.83|3206.58|3206.58|0
1595930400000|2020-07-28 10:00:00|3207.7|3207.7|3207.97|3207.97|3209.46|3209.46|3207.52|3207.52|0
1595930700000|2020-07-28 10:05:00|3207.84|3207.84|3198.83|3198.83|3207.84|3207.84|3198.62|3198.62|0
1595931000000|2020-07-28 10:10:00|3198.74|3198.74|3195.46|3195.46|3198.74|3198.74|3194.37|3194.37|0
1595931300000|2020-07-28 10:15:00|3195.07|3195.07|3202.96|3202.96|3203.32|3203.32|3194.33|3194.33|0
1595931600000|2020-07-28 10:20:00|3203.05|3203.05|3204.45|3204.45|3204.65|3204.65|3202.14|3202.14|0
1595931900000|2020-07-28 10:25:00|3204.09|3204.09|3207.42|3207.42|3207.42|3207.42|3203.3|3203.3|0
1595932200000|2020-07-28 10:30:00|3208.01|3208.01|3213.07|3213.07|3213.07|3213.07|3207.67|3207.67|0
1595932500000|2020-07-28 10:35:00|3214.17|3214.17|3217.39|3217.39|3218.56|3218.56|3214.17|3214.17|0
1595932800000|2020-07-28 10:40:00|3218.18|3218.18|3214.51|3214.51|3219.29|3219.29|3214.51|3214.51|0
1595933100000|2020-07-28 10:45:00|3214.87|3214.87|3211.55|3211.55|3214.87|3214.87|3211.55|3211.55|0
1595933400000|2020-07-28 10:50:00|3211.46|3211.46|3210.79|3210.79|3211.55|3211.55|3209.34|3209.34|0
1595933700000|2020-07-28 10:55:00|3210.88|3210.88|3213.22|3213.22|3213.22|3213.22|3210.54|3210.54|0
1595934000000|2020-07-28 11:00:00|3214.03|3214.03|3219.99|3219.99|3221.09|3221.09|3210.01|3210.01|0
1595934300000|2020-07-28 11:05:00|3219.82|3219.82|3223.78|3223.78|3223.78|3223.78|3218.58|3218.58|0
1595934600000|2020-07-28 11:10:00|3224.15|3224.15|3222.96|3222.96|3225.54|3225.54|3221.73|3221.73|0
1595934900000|2020-07-28 11:15:00|3223.69|3223.69|3219.68|3219.68|3223.69|3223.69|3218.83|3218.83|0
1595935200000|2020-07-28 11:20:00|3219.31|3219.31|3220.46|3220.46|3220.46|3220.46|3216.36|3216.36|0
1595935500000|2020-07-28 11:25:00|3220.26|3220.26|3221.49|3221.49|3222.87|3222.87|3220.26|3220.26|0
1595935800000|2020-07-28 11:30:00|3220.92|3220.92|3215.71|3215.71|3220.92|3220.92|3215.32|3215.32|0
1595936100000|2020-07-28 11:35:00|3215.35|3215.35|3212.31|3212.31|3215.35|3215.35|3211.27|3211.27|0
1595936400000|2020-07-28 11:40:00|3212.4|3212.4|3210.36|3210.36|3212.4|3212.4|3209.6|3209.6|0
1595936700000|2020-07-28 11:45:00|3210.73|3210.73|3214.03|3214.03|3214.6|3214.6|3209.8|3209.8|0
1595937000000|2020-07-28 11:50:00|3214.4|3214.4|3214.76|3214.76|3216.28|3216.28|3214.2|3214.2|0
1595937300000|2020-07-28 11:55:00|3214.17|3214.17|3216.57|3216.57|3216.57|3216.57|3213.25|3213.25|0
1595937600000|2020-07-28 12:00:00|3216.96|3216.96|3220.57|3220.57|3220.57|3220.57|3215.64|3215.64|0
1595937900000|2020-07-28 12:05:00|3219.03|3219.03|3219.42|3219.42|3221.11|3221.11|3216.67|3216.67|0
1595938200000|2020-07-28 12:10:00|3218.83|3218.83|3220.89|3220.89|3221.99|3221.99|3218.55|3218.55|0
1595938500000|2020-07-28 12:15:00|3220.61|3220.61|3221.09|3221.09|3222.22|3222.22|3219.14|3219.14|0
1595938800000|2020-07-28 12:20:00|3221.27|3221.27|3221.82|3221.82|3221.82|3221.82|3219.39|3219.39|0
1595939100000|2020-07-28 12:25:00|3221.62|3221.62|3218.26|3218.26|3222.61|3222.61|3218.26|3218.26|0
1595939400000|2020-07-28 12:30:00|3218.35|3218.35|3219.84|3219.84|3220.12|3220.12|3218.01|3218.01|0
1595939700000|2020-07-28 12:35:00|3220.24|3220.24|3218.28|3218.28|3220.32|3220.32|3216.06|3216.06|0
1595940000000|2020-07-28 12:40:00|3218.19|3218.19|3221.62|3221.62|3222.5|3222.5|3217.46|3217.46|0
1595940300000|2020-07-28 12:45:00|3222.1|3222.1|3220.54|3220.54|3222.1|3222.1|3220.44|3220.44|0
1595940600000|2020-07-28 12:50:00|3220.73|3220.73|3221.01|3221.01|3222.69|3222.69|3220.73|3220.73|0
1595940900000|2020-07-28 12:55:00|3220.65|3220.65|3221.08|3221.08|3221.16|3221.16|3218.44|3218.44|0
1595941200000|2020-07-28 13:00:00|3221.81|3221.81|3221.74|3221.74|3222.33|3222.33|3220.22|3220.22|0
1595941500000|2020-07-28 13:05:00|3221.55|3221.55|3223.87|3223.87|3223.87|3223.87|3220.93|3220.93|0
1595941800000|2020-07-28 13:10:00|3223.25|3223.25|3223.36|3223.36|3223.54|3223.54|3221.35|3221.35|0
1595942100000|2020-07-28 13:15:00|3223.73|3223.73|3227.6|3227.6|3227.6|3227.6|3223.73|3223.73|0
1595942400000|2020-07-28 13:20:00|3227.4|3227.4|3226.91|3226.91|3228.2|3228.2|3226.31|3226.31|0
1595942700000|2020-07-28 13:25:00|3227.23|3227.23|3225.66|3225.66|3227.63|3227.63|3225.03|3225.03|0
1595943000000|2020-07-28 13:30:00|3225.89|3225.89|3231.39|3231.39|3231.39|3231.39|3225.38|3225.38|0
1595943300000|2020-07-28 13:35:00|3231.98|3231.98|3227.55|3227.55|3231.98|3231.98|3225.63|3225.63|0
1595943600000|2020-07-28 13:40:00|3227.35|3227.35|3225.62|3225.62|3228.05|3228.05|3225.21|3225.21|0
1595943900000|2020-07-28 13:45:00|3224.99|3224.99|3224.07|3224.07|3227.26|3227.26|3224.07|3224.07|0
1595944200000|2020-07-28 13:50:00|3223.67|3223.67|3224.14|3224.14|3224.67|3224.67|3219.92|3219.92|0
1595944500000|2020-07-28 13:55:00|3224.06|3224.06|3224.46|3224.46|3225.77|3225.77|3222.8|3222.8|0
1595944800000|2020-07-28 14:00:00|3224.62|3224.62|3228.39|3228.39|3228.92|3228.92|3224.62|3224.62|0
1595945100000|2020-07-28 14:05:00|3228.12|3228.12|3233.74|3233.74|3234.34|3234.34|3226.38|3226.38|0
1595945400000|2020-07-28 14:10:00|3233.8|3233.8|3232.1|3232.1|3234.61|3234.61|3229.88|3229.88|0
1595945700000|2020-07-28 14:15:00|3232.27|3232.27|3235.9|3235.9|3235.96|3235.96|3232.27|3232.27|0
1595946000000|2020-07-28 14:20:00|3235.82|3235.82|3240.78|3240.78|3241.27|3241.27|3235.82|3235.82|0
1595946300000|2020-07-28 14:25:00|3240.69|3240.69|3239.8|3239.8|3241.64|3241.64|3236.31|3236.31|0
1595946600000|2020-07-28 14:30:00|3239.99|3239.99|3239.57|3239.57|3240.47|3240.47|3237.04|3237.04|0
1595946900000|2020-07-28 14:35:00|3238.93|3238.93|3243.25|3243.25|3243.25|3243.25|3238.93|3238.93|0
1595947200000|2020-07-28 14:40:00|3243.62|3243.62|3245.5|3245.5|3246.38|3246.38|3243.42|3243.42|0
1595947500000|2020-07-28 14:45:00|3245.41|3245.41|3243.2|3243.2|3246.08|3246.08|3241.65|3241.65|0
1595947800000|2020-07-28 14:50:00|3243.57|3243.57|3242.59|3242.59|3243.57|3243.57|3240.79|3240.79|0
1595948100000|2020-07-28 14:55:00|3242.5|3242.5|3244.45|3244.45|3245.38|3245.38|3242.42|3242.42|0
1595948400000|2020-07-28 15:00:00|3244.34|3244.34|3242.94|3242.94|3246.94|3246.94|3242.94|3242.94|0
1595948700000|2020-07-28 15:05:00|3242.85|3242.85|3244.34|3244.34|3244.81|3244.81|3242.03|3242.03|0
1595949000000|2020-07-28 15:10:00|3244.7|3244.7|3252.86|3252.86|3252.86|3252.86|3244.7|3244.7|0
1595949300000|2020-07-28 15:15:00|3252.49|3252.49|3255.98|3255.98|3255.98|3255.98|3252|3252|0
1595949600000|2020-07-28 15:20:00|3256.34|3256.34|3253.96|3253.96|3257.09|3257.09|3253.01|3253.01|0
1595949900000|2020-07-28 15:25:00|3254.33|3254.33|3261.01|3261.01|3261.01|3261.01|3253.81|3253.81|0
1596006900000|2020-07-29 07:15:00|3265.87|3265.87|3253.15|3253.15|3265.87|3265.87|3252.82|3252.82|0
1596007200000|2020-07-29 07:20:00|3252.78|3252.78|3238.73|3238.73|3252.78|3252.78|3237.02|3237.02|0
1596007500000|2020-07-29 07:25:00|3239.1|3239.1|3241.04|3241.04|3241.04|3241.04|3236.39|3236.39|0
1596007800000|2020-07-29 07:30:00|3239.94|3239.94|3233.06|3233.06|3239.94|3239.94|3232.68|3232.68|0
1596008100000|2020-07-29 07:35:00|3233.79|3233.79|3234.45|3234.45|3237.09|3237.09|3232.42|3232.42|0
1596008400000|2020-07-29 07:40:00|3234.65|3234.65|3241.76|3241.76|3241.76|3241.76|3233.69|3233.69|0
1596008700000|2020-07-29 07:45:00|3241.17|3241.17|3248.59|3248.59|3248.59|3248.59|3240.37|3240.37|0
1596009000000|2020-07-29 07:50:00|3248.68|3248.68|3254.22|3254.22|3255.07|3255.07|3248.5|3248.5|0
1596009300000|2020-07-29 07:55:00|3253.83|3253.83|3250.34|3250.34|3256.62|3256.62|3250.34|3250.34|0
1596009600000|2020-07-29 08:00:00|3250.71|3250.71|3242.1|3242.1|3251.76|3251.76|3241.82|3241.82|0
1596009900000|2020-07-29 08:05:00|3241.91|3241.91|3241.74|3241.74|3245.11|3245.11|3241.74|3241.74|0
1596010200000|2020-07-29 08:10:00|3241.34|3241.34|3247.03|3247.03|3247.79|3247.79|3241.34|3241.34|0
1596010500000|2020-07-29 08:15:00|3246.71|3246.71|3247.58|3247.58|3248.58|3248.58|3246.19|3246.19|0
1596010800000|2020-07-29 08:20:00|3247.95|3247.95|3252.7|3252.7|3252.7|3252.7|3245.38|3245.38|0
1596011100000|2020-07-29 08:25:00|3252.33|3252.33|3256.26|3256.26|3256.26|3256.26|3251.97|3251.97|0
1596011400000|2020-07-29 08:30:00|3256.57|3256.57|3258.05|3258.05|3260.51|3260.51|3256.57|3256.57|0
1596011700000|2020-07-29 08:35:00|3257.69|3257.69|3251.05|3251.05|3257.91|3257.91|3251.05|3251.05|0
1596012000000|2020-07-29 08:40:00|3252.03|3252.03|3256.79|3256.79|3256.79|3256.79|3250.49|3250.49|0
1596012300000|2020-07-29 08:45:00|3256.06|3256.06|3254.63|3254.63|3259.83|3259.83|3254.63|3254.63|0
1596012600000|2020-07-29 08:50:00|3254.26|3254.26|3253.06|3253.06|3255.1|3255.1|3251.48|3251.48|0
1596012900000|2020-07-29 08:55:00|3253.43|3253.43|3256.21|3256.21|3256.35|3256.35|3252.78|3252.78|0
1596013200000|2020-07-29 09:00:00|3256.95|3256.95|3262.14|3262.14|3262.51|3262.51|3256.95|3256.95|0
1596013500000|2020-07-29 09:05:00|3260.67|3260.67|3259.72|3259.72|3262.87|3262.87|3259.72|3259.72|0
1596013800000|2020-07-29 09:10:00|3260.09|3260.09|3263.81|3263.81|3263.81|3263.81|3259.96|3259.96|0
1596014100000|2020-07-29 09:15:00|3263.72|3263.72|3263.18|3263.18|3265.86|3265.86|3263.18|3263.18|0
1596014400000|2020-07-29 09:20:00|3263.37|3263.37|3261.9|3261.9|3263.96|3263.96|3261|3261|0
1596014700000|2020-07-29 09:25:00|3261.54|3261.54|3260.91|3260.91|3262.88|3262.88|3260.72|3260.72|0
1596015000000|2020-07-29 09:30:00|3260.82|3260.82|3259.32|3259.32|3260.82|3260.82|3259.17|3259.17|0
1596015300000|2020-07-29 09:35:00|3257.86|3257.86|3261.29|3261.29|3261.34|3261.34|3257.86|3257.86|0
1596015600000|2020-07-29 09:40:00|3262.39|3262.39|3262.2|3262.2|3262.97|3262.97|3261.23|3261.23|0
1596015900000|2020-07-29 09:45:00|3262.38|3262.38|3263.32|3263.32|3263.32|3263.32|3261.41|3261.41|0
1596016200000|2020-07-29 09:50:00|3263.12|3263.12|3263.13|3263.13|3263.69|3263.69|3262.62|3262.62|0
1596016500000|2020-07-29 09:55:00|3262.95|3262.95|3260.79|3260.79|3265.15|3265.15|3260.79|3260.79|0
1596016800000|2020-07-29 10:00:00|3261.35|3261.35|3259.6|3259.6|3263.82|3263.82|3259.4|3259.4|0
1596017100000|2020-07-29 10:05:00|3259.23|3259.23|3262.97|3262.97|3263.62|3263.62|3259.23|3259.23|0
1596017400000|2020-07-29 10:10:00|3262.24|3262.24|3263.15|3263.15|3263.62|3263.62|3261.37|3261.37|0
1596017700000|2020-07-29 10:15:00|3262.42|3262.42|3261.78|3261.78|3263.15|3263.15|3261.04|3261.04|0
1596018000000|2020-07-29 10:20:00|3261.38|3261.38|3259.24|3259.24|3261.38|3261.38|3259.08|3259.08|0
1596018300000|2020-07-29 10:25:00|3259.6|3259.6|3263.31|3263.31|3264.63|3264.63|3259.41|3259.41|0
1596018600000|2020-07-29 10:30:00|3262.92|3262.92|3265.83|3265.83|3267.09|3267.09|3262.92|3262.92|0
1596018900000|2020-07-29 10:35:00|3266.2|3266.2|3269.11|3269.11|3269.11|3269.11|3266.13|3266.13|0
1596019200000|2020-07-29 10:40:00|3268.74|3268.74|3272.74|3272.74|3272.74|3272.74|3267.96|3267.96|0
1596019500000|2020-07-29 10:45:00|3273.11|3273.11|3274.31|3274.31|3274.31|3274.31|3271.66|3271.66|0
1596019800000|2020-07-29 10:50:00|3274.68|3274.68|3276.11|3276.11|3276.2|3276.2|3274.05|3274.05|0
1596020100000|2020-07-29 10:55:00|3276.89|3276.89|3271.76|3271.76|3277.91|3277.91|3269.54|3269.54|0
1596020400000|2020-07-29 11:00:00|3270.78|3270.78|3271.33|3271.33|3272.89|3272.89|3267.43|3267.43|0
1596020700000|2020-07-29 11:05:00|3271.72|3271.72|3278.09|3278.09|3278.09|3278.09|3271.72|3271.72|0
1596021000000|2020-07-29 11:10:00|3278.46|3278.46|3278.68|3278.68|3279.39|3279.39|3277.77|3277.77|0
1596021300000|2020-07-29 11:15:00|3278.77|3278.77|3267.95|3267.95|3278.77|3278.77|3264.42|3264.42|0
1596021600000|2020-07-29 11:20:00|3268.93|3268.93|3265.4|3265.4|3269.33|3269.33|3260.29|3260.29|0
1596021900000|2020-07-29 11:25:00|3266.13|3266.13|3263.5|3263.5|3266.13|3266.13|3261.3|3261.3|0
1596022200000|2020-07-29 11:30:00|3264.09|3264.09|3273.98|3273.98|3273.98|3273.98|3260.49|3260.49|0
1596022500000|2020-07-29 11:35:00|3274.77|3274.77|3273.03|3273.03|3275.04|3275.04|3272.24|3272.24|0
1596022800000|2020-07-29 11:40:00|3273.51|3273.51|3270.56|3270.56|3275.2|3275.2|3270.22|3270.22|0
1596023100000|2020-07-29 11:45:00|3270.17|3270.17|3270.79|3270.79|3274.67|3274.67|3268.83|3268.83|0
1596023400000|2020-07-29 11:50:00|3270.4|3270.4|3272.45|3272.45|3272.93|3272.93|3270.4|3270.4|0
1596023700000|2020-07-29 11:55:00|3272.08|3272.08|3272.37|3272.37|3273.52|3273.52|3272.08|3272.08|0
1596024000000|2020-07-29 12:00:00|3272.57|3272.57|3273.48|3273.48|3274.07|3274.07|3272.38|3272.38|0
1596024300000|2020-07-29 12:05:00|3273.11|3273.11|3274.52|3274.52|3276.35|3276.35|3272.69|3272.69|0
1596024600000|2020-07-29 12:10:00|3274.15|3274.15|3274.9|3274.9|3275.28|3275.28|3272.9|3272.9|0
1596024900000|2020-07-29 12:15:00|3274.51|3274.51|3266.67|3266.67|3274.99|3274.99|3266.67|3266.67|0
1596025200000|2020-07-29 12:20:00|3266.5|3266.5|3262.48|3262.48|3266.55|3266.55|3262.46|3262.46|0
1596025500000|2020-07-29 12:25:00|3262.12|3262.12|3262.26|3262.26|3265.01|3265.01|3260.74|3260.74|0
1596025800000|2020-07-29 12:30:00|3262.91|3262.91|3262.65|3262.65|3265.08|3265.08|3262.45|3262.45|0
1596026100000|2020-07-29 12:35:00|3262.06|3262.06|3258.41|3258.41|3262.06|3262.06|3258.04|3258.04|0
1596026400000|2020-07-29 12:40:00|3259.14|3259.14|3258.98|3258.98|3260.83|3260.83|3258.41|3258.41|0
1596026700000|2020-07-29 12:45:00|3259.34|3259.34|3257.12|3257.12|3259.34|3259.34|3256.57|3256.57|0
1596027000000|2020-07-29 12:50:00|3257.48|3257.48|3256.47|3256.47|3260.32|3260.32|3256.47|3256.47|0
1596027300000|2020-07-29 12:55:00|3256.38|3256.38|3260.09|3260.09|3260.84|3260.84|3256.1|3256.1|0
1596027600000|2020-07-29 13:00:00|3259.93|3259.93|3263.53|3263.53|3264.97|3264.97|3259.93|3259.93|0
1596027900000|2020-07-29 13:05:00|3263.69|3263.69|3261.78|3261.78|3263.92|3263.92|3261.26|3261.26|0
1596028200000|2020-07-29 13:10:00|3261.62|3261.62|3267.36|3267.36|3267.36|3267.36|3260.94|3260.94|0
1596028500000|2020-07-29 13:15:00|3266.26|3266.26|3263.04|3263.04|3266.26|3266.26|3262.82|3262.82|0
1596028800000|2020-07-29 13:20:00|3262.96|3262.96|3267.15|3267.15|3267.15|3267.15|3262.57|3262.57|0
1596029100000|2020-07-29 13:25:00|3267.02|3267.02|3265.24|3265.24|3267.02|3267.02|3263.85|3263.85|0
1596029400000|2020-07-29 13:30:00|3265.01|3265.01|3264.51|3264.51|3265.85|3265.85|3262.62|3262.62|0
1596029700000|2020-07-29 13:35:00|3264.31|3264.31|3257.61|3257.61|3264.77|3264.77|3257.61|3257.61|0
1596030000000|2020-07-29 13:40:00|3257.98|3257.98|3255.08|3255.08|3259.48|3259.48|3254.78|3254.78|0
1596030300000|2020-07-29 13:45:00|3254.96|3254.96|3248.36|3248.36|3254.96|3254.96|3247.8|3247.8|0
1596030600000|2020-07-29 13:50:00|3248.3|3248.3|3245.37|3245.37|3248.62|3248.62|3244.44|3244.44|0
1596030900000|2020-07-29 13:55:00|3245.66|3245.66|3245.85|3245.85|3248.41|3248.41|3245.65|3245.65|0
1596031200000|2020-07-29 14:00:00|3246.58|3246.58|3245.88|3245.88|3248.45|3248.45|3245.04|3245.04|0
1596031500000|2020-07-29 14:05:00|3245.52|3245.52|3243.15|3243.15|3246.78|3246.78|3243.15|3243.15|0
1596031800000|2020-07-29 14:10:00|3242.88|3242.88|3239.07|3239.07|3242.88|3242.88|3238.71|3238.71|0
1596032100000|2020-07-29 14:15:00|3239.13|3239.13|3240.85|3240.85|3241.44|3241.44|3237.67|3237.67|0
1596032400000|2020-07-29 14:20:00|3240.65|3240.65|3235.95|3235.95|3240.87|3240.87|3235.95|3235.95|0
1596032700000|2020-07-29 14:25:00|3235.76|3235.76|3230.31|3230.31|3235.76|3235.76|3230.31|3230.31|0
1596033000000|2020-07-29 14:30:00|3229.99|3229.99|3232.58|3232.58|3235.13|3235.13|3229.99|3229.99|0
1596033300000|2020-07-29 14:35:00|3232.78|3232.78|3232.8|3232.8|3234.99|3234.99|3230.41|3230.41|0
1596033600000|2020-07-29 14:40:00|3232.07|3232.07|3231.86|3231.86|3232.07|3232.07|3230.45|3230.45|0
1596033900000|2020-07-29 14:45:00|3232.25|3232.25|3235.29|3235.29|3235.94|3235.94|3231.97|3231.97|0
1596034200000|2020-07-29 14:50:00|3235.69|3235.69|3234.43|3234.43|3237.07|3237.07|3234.37|3234.37|0
1596034500000|2020-07-29 14:55:00|3234.04|3234.04|3228.06|3228.06|3235.14|3235.14|3227.88|3227.88|0
1596034800000|2020-07-29 15:00:00|3227.86|3227.86|3227.92|3227.92|3229.01|3229.01|3226.69|3226.69|0
1596035100000|2020-07-29 15:05:00|3228.11|3228.11|3222.99|3222.99|3228.54|3228.54|3222.99|3222.99|0
1596035400000|2020-07-29 15:10:00|3223.18|3223.18|3220.96|3220.96|3223.38|3223.38|3220.74|3220.74|0
1596035700000|2020-07-29 15:15:00|3220.87|3220.87|3216.81|3216.81|3221.07|3221.07|3216.81|3216.81|0
1596036000000|2020-07-29 15:20:00|3216.42|3216.42|3215.21|3215.21|3217.4|3217.4|3213.66|3213.66|0
1596036300000|2020-07-29 15:25:00|3215.32|3215.32|3218.57|3218.57|3219.64|3219.64|3214.53|3214.53|0
1596093300000|2020-07-30 07:15:00|3276.1|3276.1|3287.68|3287.68|3288.52|3288.52|3274.27|3274.27|0
1596093600000|2020-07-30 07:20:00|3285.48|3285.48|3280.98|3280.98|3287.52|3287.52|3276.96|3276.96|0
1596093900000|2020-07-30 07:25:00|3279.8|3279.8|3298.05|3298.05|3298.78|3298.78|3277.8|3277.8|0
1596094200000|2020-07-30 07:30:00|3297.69|3297.69|3302.79|3302.79|3302.93|3302.93|3288.94|3288.94|0
1596094500000|2020-07-30 07:35:00|3301.33|3301.33|3312.36|3312.36|3312.45|3312.45|3299.41|3299.41|0
1596094800000|2020-07-30 07:40:00|3313.83|3313.83|3320.1|3320.1|3330.05|3330.05|3313.15|3313.15|0
1596095100000|2020-07-30 07:45:00|3320.01|3320.01|3315.59|3315.59|3320.01|3320.01|3313.58|3313.58|0
1596095400000|2020-07-30 07:50:00|3317.06|3317.06|3312.68|3312.68|3317.79|3317.79|3307.01|3307.01|0
1596095700000|2020-07-30 07:55:00|3313.66|3313.66|3319.36|3319.36|3324.67|3324.67|3313.66|3313.66|0
1596096000000|2020-07-30 08:00:00|3320.09|3320.09|3316.6|3316.6|3321.66|3321.66|3314.33|3314.33|0
1596096300000|2020-07-30 08:05:00|3316.01|3316.01|3324.11|3324.11|3324.9|3324.9|3312.72|3312.72|0
1596096600000|2020-07-30 08:10:00|3323.38|3323.38|3316.68|3316.68|3323.38|3323.38|3309.78|3309.78|0
1596096900000|2020-07-30 08:15:00|3316.28|3316.28|3312.5|3312.5|3316.48|3316.48|3311.36|3311.36|0
1596097200000|2020-07-30 08:20:00|3310.3|3310.3|3302.3|3302.3|3310.3|3310.3|3297.73|3297.73|0
1596097500000|2020-07-30 08:25:00|3302.78|3302.78|3301.24|3301.24|3302.78|3302.78|3294.94|3294.94|0
1596097800000|2020-07-30 08:30:00|3300.51|3300.51|3300.58|3300.58|3302.99|3302.99|3296.61|3296.61|0
1596098100000|2020-07-30 08:35:00|3300.38|3300.38|3302.81|3302.81|3303.3|3303.3|3299.33|3299.33|0
1596098400000|2020-07-30 08:40:00|3303.59|3303.59|3296.23|3296.23|3304.53|3304.53|3296.23|3296.23|0
1596098700000|2020-07-30 08:45:00|3296.29|3296.29|3283.29|3283.29|3296.29|3296.29|3281.96|3281.96|0
1596099000000|2020-07-30 08:50:00|3283.2|3283.2|3266.17|3266.17|3283.71|3283.71|3266.17|3266.17|0
1596099300000|2020-07-30 08:55:00|3265.44|3265.44|3258.38|3258.38|3266.55|3266.55|3256.25|3256.25|0
1596099600000|2020-07-30 09:00:00|3258.01|3258.01|3267.47|3267.47|3267.56|3267.56|3257.65|3257.65|0
1596099900000|2020-07-30 09:05:00|3267.84|3267.84|3267.92|3267.92|3270.29|3270.29|3264.74|3264.74|0
1596100200000|2020-07-30 09:10:00|3267.55|3267.55|3264.8|3264.8|3268.53|3268.53|3260.01|3260.01|0
1596100500000|2020-07-30 09:15:00|3264.41|3264.41|3258.38|3258.38|3264.41|3264.41|3257.99|3257.99|0
1596100800000|2020-07-30 09:20:00|3258.02|3258.02|3258.76|3258.76|3259.73|3259.73|3255.04|3255.04|0
1596101100000|2020-07-30 09:25:00|3258.39|3258.39|3256.43|3256.43|3258.64|3258.64|3252.06|3252.06|0
1596101400000|2020-07-30 09:30:00|3257.16|3257.16|3264.73|3264.73|3264.93|3264.93|3257.02|3257.02|0
1596101700000|2020-07-30 09:35:00|3264.34|3264.34|3260.93|3260.93|3264.34|3264.34|3259.77|3259.77|0
1596102000000|2020-07-30 09:40:00|3260.67|3260.67|3267.97|3267.97|3268.03|3268.03|3260.33|3260.33|0
1596102300000|2020-07-30 09:45:00|3267.79|3267.79|3263.62|3263.62|3267.86|3267.86|3261.74|3261.74|0
1596102600000|2020-07-30 09:50:00|3263.23|3263.23|3260.19|3260.19|3264.41|3264.41|3258.66|3258.66|0
1596102900000|2020-07-30 09:55:00|3260.56|3260.56|3258.17|3258.17|3261.29|3261.29|3256.85|3256.85|0
1596103200000|2020-07-30 10:00:00|3258.1|3258.1|3246.54|3246.54|3259.79|3259.79|3246.02|3246.02|0
1596103500000|2020-07-30 10:05:00|3246.91|3246.91|3251.2|3251.2|3251.2|3251.2|3245.39|3245.39|0
1596103800000|2020-07-30 10:10:00|3251.56|3251.56|3252.96|3252.96|3252.96|3252.96|3249.14|3249.14|0
1596104100000|2020-07-30 10:15:00|3253.05|3253.05|3256.06|3256.06|3259.11|3259.11|3250.19|3250.19|0
1596104400000|2020-07-30 10:20:00|3255.67|3255.67|3261.38|3261.38|3263.61|3263.61|3253.85|3253.85|0
1596104700000|2020-07-30 10:25:00|3261.18|3261.18|3254.34|3254.34|3261.38|3261.38|3254.34|3254.34|0
1596105000000|2020-07-30 10:30:00|3253.83|3253.83|3252.49|3252.49|3255.57|3255.57|3250.17|3250.17|0
1596105300000|2020-07-30 10:35:00|3252.58|3252.58|3252.05|3252.05|3254.53|3254.53|3251.12|3251.12|0
1596105600000|2020-07-30 10:40:00|3251.66|3251.66|3247.08|3247.08|3251.66|3251.66|3247.08|3247.08|0
1596105900000|2020-07-30 10:45:00|3246.72|3246.72|3245.29|3245.29|3248.51|3248.51|3245.12|3245.12|0
1596106200000|2020-07-30 10:50:00|3245.49|3245.49|3247.58|3247.58|3248.64|3248.64|3244.01|3244.01|0
1596106500000|2020-07-30 10:55:00|3246.48|3246.48|3250.56|3250.56|3252.02|3252.02|3245.34|3245.34|0
1596106800000|2020-07-30 11:00:00|3245.8|3245.8|3257.99|3257.99|3257.99|3257.99|3245.8|3245.8|0
1596107100000|2020-07-30 11:05:00|3258.18|3258.18|3260.1|3260.1|3261.83|3261.83|3257.59|3257.59|0
1596107400000|2020-07-30 11:10:00|3259.71|3259.71|3261.51|3261.51|3262.24|3262.24|3258.61|3258.61|0
1596107700000|2020-07-30 11:15:00|3260.92|3260.92|3261.34|3261.34|3261.81|3261.81|3258.96|3258.96|0
1596108000000|2020-07-30 11:20:00|3261.25|3261.25|3261.48|3261.48|3262.09|3262.09|3258.88|3258.88|0
1596108300000|2020-07-30 11:25:00|3262.27|3262.27|3262.7|3262.7|3262.7|3262.7|3260.19|3260.19|0
1596108600000|2020-07-30 11:30:00|3261.97|3261.97|3260.79|3260.79|3264.83|3264.83|3260.47|3260.47|0
1596108900000|2020-07-30 11:35:00|3260.2|3260.2|3259.65|3259.65|3261.2|3261.2|3259.08|3259.08|0
1596109200000|2020-07-30 11:40:00|3259.5|3259.5|3263.13|3263.13|3263.13|3263.13|3258.72|3258.72|0
1596109500000|2020-07-30 11:45:00|3263.29|3263.29|3266.75|3266.75|3267.77|3267.77|3263.29|3263.29|0
1596109800000|2020-07-30 11:50:00|3267.49|3267.49|3274.94|3274.94|3274.94|3274.94|3267.49|3267.49|0
1596110100000|2020-07-30 11:55:00|3274.78|3274.78|3277.08|3277.08|3277.81|3277.81|3273.34|3273.34|0
1596110400000|2020-07-30 12:00:00|3276.69|3276.69|3272.46|3272.46|3276.69|3276.69|3271.07|3271.07|0
1596110700000|2020-07-30 12:05:00|3271.73|3271.73|3274.92|3274.92|3275.42|3275.42|3270.71|3270.71|0
1596111000000|2020-07-30 12:10:00|3274.76|3274.76|3274.72|3274.72|3276.6|3276.6|3273.67|3273.67|0
1596111300000|2020-07-30 12:15:00|3275.09|3275.09|3271.99|3271.99|3275.45|3275.45|3270.24|3270.24|0
1596111600000|2020-07-30 12:20:00|3271.59|3271.59|3277.34|3277.34|3279.71|3279.71|3271.59|3271.59|0
1596111900000|2020-07-30 12:25:00|3277.25|3277.25|3287.22|3287.22|3287.96|3287.96|3277.15|3277.15|0
1596112200000|2020-07-30 12:30:00|3287.03|3287.03|3283.62|3283.62|3288.1|3288.1|3281.62|3281.62|0
1596112500000|2020-07-30 12:35:00|3283.71|3283.71|3285.4|3285.4|3287.92|3287.92|3281.57|3281.57|0
1596112800000|2020-07-30 12:40:00|3285.2|3285.2|3284.93|3284.93|3285.98|3285.98|3283.05|3283.05|0
1596113100000|2020-07-30 12:45:00|3284.19|3284.19|3282.31|3282.31|3287.1|3287.1|3280.83|3280.83|0
1596113400000|2020-07-30 12:50:00|3283.04|3283.04|3279.39|3279.39|3284.46|3284.46|3279.39|3279.39|0
1596113700000|2020-07-30 12:55:00|3277.93|3277.93|3277.34|3277.34|3279.67|3279.67|3276.34|3276.34|0
1596114000000|2020-07-30 13:00:00|3277.71|3277.71|3278.8|3278.8|3278.8|3278.8|3272.2|3272.2|0
1596114300000|2020-07-30 13:05:00|3278.44|3278.44|3284.1|3284.1|3284.1|3284.1|3277.26|3277.26|0
1596114600000|2020-07-30 13:10:00|3284.83|3284.83|3278.65|3278.65|3288.46|3288.46|3278.65|3278.65|0
1596114900000|2020-07-30 13:15:00|3279.39|3279.39|3283.83|3283.83|3287.67|3287.67|3278.96|3278.96|0
1596115200000|2020-07-30 13:20:00|3283.92|3283.92|3288.49|3288.49|3289.32|3289.32|3283.73|3283.73|0
1596115500000|2020-07-30 13:25:00|3289.22|3289.22|3289.65|3289.65|3295.39|3295.39|3288.12|3288.12|0
1596115800000|2020-07-30 13:30:00|3288.91|3288.91|3296.14|3296.14|3297.37|3297.37|3286.52|3286.52|0
1596116100000|2020-07-30 13:35:00|3296.08|3296.08|3288.66|3288.66|3296.08|3296.08|3286.26|3286.26|0
1596116400000|2020-07-30 13:40:00|3288.57|3288.57|3288.91|3288.91|3290.49|3290.49|3283.89|3283.89|0
1596116700000|2020-07-30 13:45:00|3288.82|3288.82|3291.61|3291.61|3295.36|3295.36|3286.5|3286.5|0
1596117000000|2020-07-30 13:50:00|3291.41|3291.41|3276.38|3276.38|3292.15|3292.15|3275.09|3275.09|0
1596117300000|2020-07-30 13:55:00|3277.48|3277.48|3274.34|3274.34|3277.48|3277.48|3273.11|3273.11|0
1596117600000|2020-07-30 14:00:00|3274.16|3274.16|3273.5|3273.5|3275.83|3275.83|3271.09|3271.09|0
1596117900000|2020-07-30 14:05:00|3273.41|3273.41|3270.4|3270.4|3273.41|3273.41|3264.49|3264.49|0
1596118200000|2020-07-30 14:10:00|3269.67|3269.67|3270.73|3270.73|3272.33|3272.33|3267.83|3267.83|0
1596118500000|2020-07-30 14:15:00|3271.1|3271.1|3266.21|3266.21|3273.57|3273.57|3262.65|3262.65|0
1596118800000|2020-07-30 14:20:00|3265.48|3265.48|3267.33|3267.33|3268.02|3268.02|3260.91|3260.91|0
1596119100000|2020-07-30 14:25:00|3268.72|3268.72|3275.26|3275.26|3276|3276|3263.98|3263.98|0
1596119400000|2020-07-30 14:30:00|3275|3275|3278.1|3278.1|3278.1|3278.1|3271.38|3271.38|0
1596119700000|2020-07-30 14:35:00|3278.26|3278.26|3291.66|3291.66|3291.66|3291.66|3274.44|3274.44|0
1596120000000|2020-07-30 14:40:00|3291.57|3291.57|3287.59|3287.59|3295.8|3295.8|3287.59|3287.59|0
1596120300000|2020-07-30 14:45:00|3286.86|3286.86|3289.68|3289.68|3292.5|3292.5|3286.07|3286.07|0
1596120600000|2020-07-30 14:50:00|3289.48|3289.48|3289.62|3289.62|3291.98|3291.98|3284.48|3284.48|0
1596120900000|2020-07-30 14:55:00|3288.89|3288.89|3296.74|3296.74|3297.13|3297.13|3287.82|3287.82|0
1596121200000|2020-07-30 15:00:00|3296.45|3296.45|3297.55|3297.55|3298.03|3298.03|3294.62|3294.62|0
1596121500000|2020-07-30 15:05:00|3297.49|3297.49|3302.55|3302.55|3303.53|3303.53|3295.62|3295.62|0
1596121800000|2020-07-30 15:10:00|3302.72|3302.72|3305.33|3305.33|3305.41|3305.41|3301.85|3301.85|0
1596122100000|2020-07-30 15:15:00|3305.13|3305.13|3309.17|3309.17|3309.54|3309.54|3303.09|3303.09|0
1596122400000|2020-07-30 15:20:00|3308.44|3308.44|3308.31|3308.31|3310.02|3310.02|3306.92|3306.92|0
1596122700000|2020-07-30 15:25:00|3307.58|3307.58|3307.94|3307.94|3312.27|3312.27|3305.06|3305.06|0
1596179700000|2020-07-31 07:15:00|3245.13|3245.13|3240.64|3240.64|3246.97|3246.97|3235.35|3235.35|0
1596180000000|2020-07-31 07:20:00|3239.54|3239.54|3245.05|3245.05|3249.6|3249.6|3238.72|3238.72|0
1596180300000|2020-07-31 07:25:00|3245.41|3245.41|3245.29|3245.29|3247.68|3247.68|3240.46|3240.46|0
1596180600000|2020-07-31 07:30:00|3244.56|3244.56|3249.14|3249.14|3255.28|3255.28|3244.1|3244.1|0
1596180900000|2020-07-31 07:35:00|3248.51|3248.51|3252.12|3252.12|3255.23|3255.23|3247|3247|0
1596181200000|2020-07-31 07:40:00|3253.85|3253.85|3253.87|3253.87|3256.17|3256.17|3250.49|3250.49|0
1596181500000|2020-07-31 07:45:00|3254.23|3254.23|3253.23|3253.23|3259.65|3259.65|3251.57|3251.57|0
1596181800000|2020-07-31 07:50:00|3254.01|3254.01|3247.89|3247.89|3258.45|3258.45|3247.55|3247.55|0
1596182100000|2020-07-31 07:55:00|3247.5|3247.5|3253.36|3253.36|3253.36|3253.36|3246.17|3246.17|0
1596182400000|2020-07-31 08:00:00|3253.55|3253.55|3260.71|3260.71|3260.71|3260.71|3252.42|3252.42|0
1596182700000|2020-07-31 08:05:00|3260.88|3260.88|3271.23|3271.23|3272.55|3272.55|3260.88|3260.88|0
1596183000000|2020-07-31 08:10:00|3270.5|3270.5|3267.96|3267.96|3271.16|3271.16|3266.81|3266.81|0
1596183300000|2020-07-31 08:15:00|3268.55|3268.55|3274.75|3274.75|3276.67|3276.67|3268.55|3268.55|0
1596183600000|2020-07-31 08:20:00|3274.95|3274.95|3274.41|3274.41|3276.24|3276.24|3270.89|3270.89|0
1596183900000|2020-07-31 08:25:00|3274.5|3274.5|3271.58|3271.58|3277.11|3277.11|3271.58|3271.58|0
1596184200000|2020-07-31 08:30:00|3271.95|3271.95|3273.61|3273.61|3273.61|3273.61|3271.19|3271.19|0
1596184500000|2020-07-31 08:35:00|3273.25|3273.25|3281.91|3281.91|3284.83|3284.83|3272.52|3272.52|0
1596184800000|2020-07-31 08:40:00|3281.54|3281.54|3275.48|3275.48|3282.3|3282.3|3275.48|3275.48|0
1596185100000|2020-07-31 08:45:00|3275.87|3275.87|3278.78|3278.78|3278.78|3278.78|3274.59|3274.59|0
1596185400000|2020-07-31 08:50:00|3278.39|3278.39|3279.67|3279.67|3280.03|3280.03|3274.8|3274.8|0
1596185700000|2020-07-31 08:55:00|3279.47|3279.47|3276.57|3276.57|3279.82|3279.82|3275.84|3275.84|0
1596186000000|2020-07-31 09:00:00|3275.84|3275.84|3270.97|3270.97|3275.84|3275.84|3269.7|3269.7|0
1596186300000|2020-07-31 09:05:00|3270.88|3270.88|3268.96|3268.96|3271.88|3271.88|3268.6|3268.6|0
1596186600000|2020-07-31 09:10:00|3268.6|3268.6|3269.3|3269.3|3270.03|3270.03|3261.74|3261.74|0
1596186900000|2020-07-31 09:15:00|3268.93|3268.93|3263.93|3263.93|3268.93|3268.93|3263.53|3263.53|0
1596187200000|2020-07-31 09:20:00|3264.12|3264.12|3259.73|3259.73|3265.22|3265.22|3259.73|3259.73|0
1596187500000|2020-07-31 09:25:00|3259.76|3259.76|3262.19|3262.19|3262.73|3262.73|3257.44|3257.44|0
1596187800000|2020-07-31 09:30:00|3262.31|3262.31|3265|3265|3267.24|3267.24|3262.31|3262.31|0
1596188100000|2020-07-31 09:35:00|3265.4|3265.4|3265.73|3265.73|3267.62|3267.62|3263.73|3263.73|0
1596188400000|2020-07-31 09:40:00|3265.82|3265.82|3263.89|3263.89|3267.02|3267.02|3261.63|3261.63|0
1596188700000|2020-07-31 09:45:00|3263.78|3263.78|3259.49|3259.49|3263.78|3263.78|3258.55|3258.55|0
1596189000000|2020-07-31 09:50:00|3259.29|3259.29|3259.63|3259.63|3262.16|3262.16|3257.99|3257.99|0
1596189300000|2020-07-31 09:55:00|3259.36|3259.36|3256.51|3256.51|3263.14|3263.14|3254.09|3254.09|0
1596189600000|2020-07-31 10:00:00|3256.77|3256.77|3249.24|3249.24|3256.81|3256.81|3249.24|3249.24|0
1596189900000|2020-07-31 10:05:00|3248.87|3248.87|3251.31|3251.31|3251.31|3251.31|3246.39|3246.39|0
1596190200000|2020-07-31 10:10:00|3249.85|3249.85|3251.98|3251.98|3251.98|3251.98|3249.32|3249.32|0
1596190500000|2020-07-31 10:15:00|3252.24|3252.24|3249.64|3249.64|3252.65|3252.65|3248.48|3248.48|0
1596190800000|2020-07-31 10:20:00|3250.01|3250.01|3250.31|3250.31|3251.72|3251.72|3248.72|3248.72|0
1596191100000|2020-07-31 10:25:00|3250.4|3250.4|3257.38|3257.38|3257.38|3257.38|3250.12|3250.12|0
1596191400000|2020-07-31 10:30:00|3257.74|3257.74|3259.54|3259.54|3260.55|3260.55|3255.57|3255.57|0
1596191700000|2020-07-31 10:35:00|3259.28|3259.28|3259.46|3259.46|3259.65|3259.65|3256.8|3256.8|0
1596192000000|2020-07-31 10:40:00|3259.58|3259.58|3261.19|3261.19|3261.76|3261.76|3258.85|3258.85|0
1596192300000|2020-07-31 10:45:00|3260.82|3260.82|3259.21|3259.21|3262.29|3262.29|3258.89|3258.89|0
1596192600000|2020-07-31 10:50:00|3258.11|3258.11|3256.69|3256.69|3258.86|3258.86|3255.96|3255.96|0
1596192900000|2020-07-31 10:55:00|3256.32|3256.32|3261.18|3261.18|3261.92|3261.92|3256.07|3256.07|0
1596193200000|2020-07-31 11:00:00|3261.27|3261.27|3267.33|3267.33|3270|3270|3261.16|3261.16|0
1596193500000|2020-07-31 11:05:00|3266.97|3266.97|3265.74|3265.74|3271.11|3271.11|3265.01|3265.01|0
1596193800000|2020-07-31 11:10:00|3264.96|3264.96|3264.03|3264.03|3266.6|3266.6|3263.44|3263.44|0
1596194100000|2020-07-31 11:15:00|3263.66|3263.66|3263.33|3263.33|3265.42|3265.42|3261.67|3261.67|0
1596194400000|2020-07-31 11:20:00|3263.49|3263.49|3260.26|3260.26|3264.3|3264.3|3259.87|3259.87|0
1596194700000|2020-07-31 11:25:00|3260.13|3260.13|3258.09|3258.09|3260.13|3260.13|3256.4|3256.4|0
1596195000000|2020-07-31 11:30:00|3257.35|3257.35|3257.65|3257.65|3259.48|3259.48|3256.98|3256.98|0
1596195300000|2020-07-31 11:35:00|3258.02|3258.02|3262.07|3262.07|3263.36|3263.36|3257.65|3257.65|0
1596195600000|2020-07-31 11:40:00|3262.46|3262.46|3263.74|3263.74|3264.96|3264.96|3262.46|3262.46|0
1596195900000|2020-07-31 11:45:00|3263.94|3263.94|3265.11|3265.11|3266.97|3266.97|3262.47|3262.47|0
1596196200000|2020-07-31 11:50:00|3264.38|3264.38|3263.6|3263.6|3265.07|3265.07|3261.62|3261.62|0
1596196500000|2020-07-31 11:55:00|3263.78|3263.78|3266.34|3266.34|3267.4|3267.4|3263.78|3263.78|0
1596196800000|2020-07-31 12:00:00|3265.97|3265.97|3264.82|3264.82|3265.97|3265.97|3262.45|3262.45|0
1596197100000|2020-07-31 12:05:00|3264.73|3264.73|3261.9|3261.9|3264.73|3264.73|3260.58|3260.58|0
1596197400000|2020-07-31 12:10:00|3261.17|3261.17|3260.26|3260.26|3262.05|3262.05|3259.05|3259.05|0
1596197700000|2020-07-31 12:15:00|3260.43|3260.43|3262.25|3262.25|3262.64|3262.64|3260.43|3260.43|0
1596198000000|2020-07-31 12:20:00|3262.64|3262.64|3260.4|3260.4|3263.01|3263.01|3259.35|3259.35|0
1596198300000|2020-07-31 12:25:00|3260.13|3260.13|3258.65|3258.65|3261.02|3261.02|3256.88|3256.88|0
1596198600000|2020-07-31 12:30:00|3258.28|3258.28|3257.99|3257.99|3262.6|3262.6|3257.99|3257.99|0
1596198900000|2020-07-31 12:35:00|3257.63|3257.63|3253.46|3253.46|3258.97|3258.97|3253.35|3253.35|0
1596199200000|2020-07-31 12:40:00|3253.1|3253.1|3258.86|3258.86|3259.09|3259.09|3253.1|3253.1|0
1596199500000|2020-07-31 12:45:00|3259.23|3259.23|3263.9|3263.9|3263.95|3263.95|3258.49|3258.49|0
1596199800000|2020-07-31 12:50:00|3264.63|3264.63|3265.1|3265.1|3267.47|3267.47|3264.31|3264.31|0
1596200100000|2020-07-31 12:55:00|3265.41|3265.41|3262.96|3262.96|3267.09|3267.09|3262.87|3262.87|0
1596200400000|2020-07-31 13:00:00|3262.59|3262.59|3264.43|3264.43|3265.9|3265.9|3262.59|3262.59|0
1596200700000|2020-07-31 13:05:00|3264.82|3264.82|3270.8|3270.8|3270.8|3270.8|3264.23|3264.23|0
1596201000000|2020-07-31 13:10:00|3271.17|3271.17|3272.49|3272.49|3272.86|3272.86|3270.73|3270.73|0
1596201300000|2020-07-31 13:15:00|3272.29|3272.29|3271.13|3271.13|3272.29|3272.29|3270.26|3270.26|0
1596201600000|2020-07-31 13:20:00|3270.81|3270.81|3270.73|3270.73|3272.5|3272.5|3268.68|3268.68|0
1596201900000|2020-07-31 13:25:00|3271.46|3271.46|3270.43|3270.43|3271.46|3271.46|3268.16|3268.16|0
1596202200000|2020-07-31 13:30:00|3270.52|3270.52|3270.96|3270.96|3273.98|3273.98|3267.72|3267.72|0
1596202500000|2020-07-31 13:35:00|3270.21|3270.21|3261.94|3261.94|3270.57|3270.57|3261.94|3261.94|0
1596202800000|2020-07-31 13:40:00|3261.71|3261.71|3260.8|3260.8|3262.61|3262.61|3259.51|3259.51|0
1596203100000|2020-07-31 13:45:00|3261.12|3261.12|3262.38|3262.38|3264.21|3264.21|3259.85|3259.85|0
1596203400000|2020-07-31 13:50:00|3262.02|3262.02|3267.38|3267.38|3267.41|3267.41|3259.76|3259.76|0
1596203700000|2020-07-31 13:55:00|3266.65|3266.65|3263.4|3263.4|3266.65|3266.65|3262.96|3262.96|0
1596204000000|2020-07-31 14:00:00|3263.79|3263.79|3258.18|3258.18|3263.79|3263.79|3256.29|3256.29|0
1596204300000|2020-07-31 14:05:00|3258.55|3258.55|3254.04|3254.04|3259.84|3259.84|3253.62|3253.62|0
1596204600000|2020-07-31 14:10:00|3254.4|3254.4|3249.6|3249.6|3254.4|3254.4|3248.21|3248.21|0
1596204900000|2020-07-31 14:15:00|3248.85|3248.85|3245.48|3245.48|3249.86|3249.86|3245.11|3245.11|0
1596205200000|2020-07-31 14:20:00|3245.11|3245.11|3242.32|3242.32|3245.48|3245.48|3241.83|3241.83|0
1596205500000|2020-07-31 14:25:00|3242.06|3242.06|3239.21|3239.21|3242.06|3242.06|3235.12|3235.12|0
1596205800000|2020-07-31 14:30:00|3239.57|3239.57|3241|3241|3242.5|3242.5|3239.06|3239.06|0
1596206100000|2020-07-31 14:35:00|3241.36|3241.36|3246.5|3246.5|3247.77|3247.77|3241.2|3241.2|0
1596206400000|2020-07-31 14:40:00|3245.76|3245.76|3241.7|3241.7|3245.76|3245.76|3240.6|3240.6|0
1596206700000|2020-07-31 14:45:00|3241.79|3241.79|3241.62|3241.62|3242.1|3242.1|3239.02|3239.02|0
1596207000000|2020-07-31 14:50:00|3241.26|3241.26|3235.58|3235.58|3241.26|3241.26|3235.58|3235.58|0
1596207300000|2020-07-31 14:55:00|3235.52|3235.52|3237.99|3237.99|3238.12|3238.12|3233.95|3233.95|0
1596207600000|2020-07-31 15:00:00|3238.06|3238.06|3237.8|3237.8|3239.41|3239.41|3236.08|3236.08|0
1596207900000|2020-07-31 15:05:00|3238.19|3238.19|3233.84|3233.84|3238.92|3238.92|3233.76|3233.76|0
1596208200000|2020-07-31 15:10:00|3233.59|3233.59|3230.26|3230.26|3233.89|3233.89|3227.87|3227.87|0
1596208500000|2020-07-31 15:15:00|3230.62|3230.62|3229.56|3229.56|3230.62|3230.62|3224.58|3224.58|0
1596208800000|2020-07-31 15:20:00|3229.93|3229.93|3222.15|3222.15|3231.8|3231.8|3222.07|3222.07|0
1596209100000|2020-07-31 15:25:00|3222|3222|3228.05|3228.05|3228.84|3228.84|3221.03|3221.03|0
1596438900000|2020-08-03 07:15:00|3164.36|3164.36|3157.26|3157.26|3164.36|3164.36|3152.77|3152.77|0
1596439200000|2020-08-03 07:20:00|3157.45|3157.45|3169.01|3169.01|3171.55|3171.55|3154.81|3154.81|0
1596439500000|2020-08-03 07:25:00|3169.1|3169.1|3158.24|3158.24|3169.5|3169.5|3156.94|3156.94|0
1596439800000|2020-08-03 07:30:00|3158.58|3158.58|3158.7|3158.7|3161.06|3161.06|3154.08|3154.08|0
1596440100000|2020-08-03 07:35:00|3158.39|3158.39|3148.02|3148.02|3158.39|3158.39|3147.22|3147.22|0
1596440400000|2020-08-03 07:40:00|3147.76|3147.76|3142.19|3142.19|3149.08|3149.08|3140.8|3140.8|0
1596440700000|2020-08-03 07:45:00|3141.82|3141.82|3150.55|3150.55|3151.28|3151.28|3141.82|3141.82|0
1596441000000|2020-08-03 07:50:00|3152.38|3152.38|3160.97|3160.97|3161.67|3161.67|3150.52|3150.52|0
1596441300000|2020-08-03 07:55:00|3161.76|3161.76|3159.68|3159.68|3163.24|3163.24|3156.68|3156.68|0
1596441600000|2020-08-03 08:00:00|3160.78|3160.78|3174.82|3174.82|3174.82|3174.82|3160.78|3160.78|0
1596441900000|2020-08-03 08:05:00|3175.22|3175.22|3172.37|3172.37|3175.54|3175.54|3170.88|3170.88|0
1596442200000|2020-08-03 08:10:00|3172|3172|3166.6|3166.6|3174.64|3174.64|3166.23|3166.23|0
1596442500000|2020-08-03 08:15:00|3166.33|3166.33|3159.25|3159.25|3168.89|3168.89|3156.85|3156.85|0
1596442800000|2020-08-03 08:20:00|3158.89|3158.89|3160|3160|3161.88|3161.88|3157.98|3157.98|0
1596443100000|2020-08-03 08:25:00|3160.2|3160.2|3159.92|3159.92|3161.92|3161.92|3159.02|3159.02|0
1596443400000|2020-08-03 08:30:00|3160.31|3160.31|3157.8|3157.8|3161.04|3161.04|3157.43|3157.43|0
1596443700000|2020-08-03 08:35:00|3158.16|3158.16|3149.29|3149.29|3159.63|3159.63|3148.53|3148.53|0
1596444000000|2020-08-03 08:40:00|3149.49|3149.49|3154.08|3154.08|3154.08|3154.08|3149.39|3149.39|0
1596444300000|2020-08-03 08:45:00|3153.49|3153.49|3154.46|3154.46|3155.74|3155.74|3153.22|3153.22|0
1596444600000|2020-08-03 08:50:00|3154.55|3154.55|3155.49|3155.49|3156.44|3156.44|3153.05|3153.05|0
1596444900000|2020-08-03 08:55:00|3155.58|3155.58|3154.93|3154.93|3155.95|3155.95|3154.35|3154.35|0
1596445200000|2020-08-03 09:00:00|3154.87|3154.87|3155.94|3155.94|3157.36|3157.36|3154.41|3154.41|0
1596445500000|2020-08-03 09:05:00|3155.54|3155.54|3150.31|3150.31|3155.54|3155.54|3150.31|3150.31|0
1596445800000|2020-08-03 09:10:00|3149.96|3149.96|3148.12|3148.12|3152.61|3152.61|3147.16|3147.16|0
1596446100000|2020-08-03 09:15:00|3147.38|3147.38|3147.07|3147.07|3149.01|3149.01|3144.47|3144.47|0
1596446400000|2020-08-03 09:20:00|3146.67|3146.67|3149.39|3149.39|3150.12|3150.12|3143.63|3143.63|0
1596446700000|2020-08-03 09:25:00|3148.6|3148.6|3148.66|3148.66|3151.29|3151.29|3147.48|3147.48|0
1596447000000|2020-08-03 09:30:00|3148.83|3148.83|3146.54|3146.54|3148.92|3148.92|3146.46|3146.46|0
1596447300000|2020-08-03 09:35:00|3146.7|3146.7|3153.38|3153.38|3153.38|3153.38|3146.7|3146.7|0
1596447600000|2020-08-03 09:40:00|3152.39|3152.39|3149.47|3149.47|3152.39|3152.39|3147.74|3147.74|0
1596447900000|2020-08-03 09:45:00|3149.67|3149.67|3148.73|3148.73|3151.22|3151.22|3147.58|3147.58|0
1596448200000|2020-08-03 09:50:00|3147.63|3147.63|3148.39|3148.39|3148.58|3148.58|3146.14|3146.14|0
1596448500000|2020-08-03 09:55:00|3148.75|3148.75|3146.16|3146.16|3149.85|3149.85|3145.2|3145.2|0
1596448800000|2020-08-03 10:00:00|3145.77|3145.77|3147.1|3147.1|3147.1|3147.1|3145.07|3145.07|0
1596449100000|2020-08-03 10:05:00|3147.3|3147.3|3146.25|3146.25|3147.95|3147.95|3145.67|3145.67|0
1596449400000|2020-08-03 10:10:00|3145.93|3145.93|3151.56|3151.56|3151.56|3151.56|3145.2|3145.2|0
1596449700000|2020-08-03 10:15:00|3152.29|3152.29|3147.33|3147.33|3153.27|3153.27|3147.01|3147.01|0
1596450000000|2020-08-03 10:20:00|3147.7|3147.7|3164.17|3164.17|3164.94|3164.94|3147.33|3147.33|0
1596450300000|2020-08-03 10:25:00|3163.81|3163.81|3167.06|3167.06|3167.06|3167.06|3162.88|3162.88|0
1596450600000|2020-08-03 10:30:00|3167.18|3167.18|3162.27|3162.27|3168.86|3168.86|3160.08|3160.08|0
1596450900000|2020-08-03 10:35:00|3161.88|3161.88|3169.68|3169.68|3169.87|3169.87|3161.51|3161.51|0
1596451200000|2020-08-03 10:40:00|3169.87|3169.87|3167.78|3167.78|3170.97|3170.97|3167.78|3167.78|0
1596451500000|2020-08-03 10:45:00|3167.62|3167.62|3165.1|3165.1|3171.95|3171.95|3164.93|3164.93|0
1596451800000|2020-08-03 10:50:00|3165.69|3165.69|3164.63|3164.63|3166.98|3166.98|3163.93|3163.93|0
1596452100000|2020-08-03 10:55:00|3164.45|3164.45|3161.5|3161.5|3164.45|3164.45|3160.73|3160.73|0
1596452400000|2020-08-03 11:00:00|3160.71|3160.71|3157.34|3157.34|3162.39|3162.39|3156.93|3156.93|0
1596452700000|2020-08-03 11:05:00|3157.46|3157.46|3162.58|3162.58|3162.83|3162.83|3157.46|3157.46|0
1596453000000|2020-08-03 11:10:00|3161.6|3161.6|3162.36|3162.36|3163.14|3163.14|3158.86|3158.86|0
1596453300000|2020-08-03 11:15:00|3162.31|3162.31|3164.08|3164.08|3164.34|3164.34|3159.61|3159.61|0
1596453600000|2020-08-03 11:20:00|3164.25|3164.25|3167.4|3167.4|3167.99|3167.99|3164.17|3164.17|0
1596453900000|2020-08-03 11:25:00|3167.79|3167.79|3173.81|3173.81|3174.01|3174.01|3167.79|3167.79|0
1596454200000|2020-08-03 11:30:00|3174.01|3174.01|3177.54|3177.54|3178.13|3178.13|3172.43|3172.43|0
1596454500000|2020-08-03 11:35:00|3177.9|3177.9|3178.23|3178.23|3181.39|3181.39|3177.86|3177.86|0
1596454800000|2020-08-03 11:40:00|3178.6|3178.6|3177.56|3177.56|3179.32|3179.32|3177.31|3177.31|0
1596455100000|2020-08-03 11:45:00|3178.29|3178.29|3171.89|3171.89|3179.45|3179.45|3170.87|3170.87|0
1596455400000|2020-08-03 11:50:00|3171.16|3171.16|3176.48|3176.48|3177.21|3177.21|3170.94|3170.94|0
1596455700000|2020-08-03 11:55:00|3176.11|3176.11|3185.42|3185.42|3185.57|3185.57|3175.81|3175.81|0
1596456000000|2020-08-03 12:00:00|3185.79|3185.79|3184.43|3184.43|3186.4|3186.4|3181.94|3181.94|0
1596456300000|2020-08-03 12:05:00|3185.52|3185.52|3187.04|3187.04|3187.08|3187.08|3185.16|3185.16|0
1596456600000|2020-08-03 12:10:00|3186.95|3186.95|3182.37|3182.37|3187.01|3187.01|3180.6|3180.6|0
1596456900000|2020-08-03 12:15:00|3182.46|3182.46|3181.99|3181.99|3184.03|3184.03|3181.86|3181.86|0
1596457200000|2020-08-03 12:20:00|3181.94|3181.94|3182.75|3182.75|3185.59|3185.59|3181.7|3181.7|0
1596457500000|2020-08-03 12:25:00|3182.93|3182.93|3184.98|3184.98|3184.98|3184.98|3182.28|3182.28|0
1596457800000|2020-08-03 12:30:00|3185.15|3185.15|3186.55|3186.55|3188.37|3188.37|3185.15|3185.15|0
1596458100000|2020-08-03 12:35:00|3186.44|3186.44|3183.31|3183.31|3186.64|3186.64|3182.17|3182.17|0
1596458400000|2020-08-03 12:40:00|3184.04|3184.04|3182.41|3182.41|3184.41|3184.41|3182.41|3182.41|0
1596458700000|2020-08-03 12:45:00|3183.15|3183.15|3189.55|3189.55|3189.55|3189.55|3183.09|3183.09|0
1596459000000|2020-08-03 12:50:00|3189.46|3189.46|3189.2|3189.2|3192.44|3192.44|3189.17|3189.17|0
1596459300000|2020-08-03 12:55:00|3189.31|3189.31|3190.4|3190.4|3193.79|3193.79|3188.52|3188.52|0
1596459600000|2020-08-03 13:00:00|3190.46|3190.46|3190.15|3190.15|3191.59|3191.59|3189.38|3189.38|0
1596459900000|2020-08-03 13:05:00|3190.88|3190.88|3182.07|3182.07|3191.28|3191.28|3181.04|3181.04|0
1596460200000|2020-08-03 13:10:00|3182.46|3182.46|3179.64|3179.64|3184.09|3184.09|3178.99|3178.99|0
1596460500000|2020-08-03 13:15:00|3180.23|3180.23|3182.38|3182.38|3182.84|3182.84|3179.58|3179.58|0
1596460800000|2020-08-03 13:20:00|3182.47|3182.47|3182.7|3182.7|3184.01|3184.01|3182.11|3182.11|0
1596461100000|2020-08-03 13:25:00|3182.52|3182.52|3180.69|3180.69|3182.86|3182.86|3180.52|3180.52|0
1596461400000|2020-08-03 13:30:00|3181.28|3181.28|3175.94|3175.94|3182.42|3182.42|3175.94|3175.94|0
1596461700000|2020-08-03 13:35:00|3176.94|3176.94|3171.01|3171.01|3178.35|3178.35|3171.01|3171.01|0
1596462000000|2020-08-03 13:40:00|3170.82|3170.82|3168.85|3168.85|3171.24|3171.24|3166.39|3166.39|0
1596462300000|2020-08-03 13:45:00|3168.94|3168.94|3169.9|3169.9|3171.32|3171.32|3167.37|3167.37|0
1596462600000|2020-08-03 13:50:00|3170.1|3170.1|3175.06|3175.06|3175.78|3175.78|3170.1|3170.1|0
1596462900000|2020-08-03 13:55:00|3175.25|3175.25|3178.03|3178.03|3179.84|3179.84|3174.85|3174.85|0
1596463200000|2020-08-03 14:00:00|3178.19|3178.19|3181.4|3181.4|3183.63|3183.63|3178.19|3178.19|0
1596463500000|2020-08-03 14:05:00|3181.2|3181.2|3180.01|3180.01|3181.76|3181.76|3176.55|3176.55|0
1596463800000|2020-08-03 14:10:00|3180.74|3180.74|3187.44|3187.44|3187.88|3187.88|3180.74|3180.74|0
1596464100000|2020-08-03 14:15:00|3188.17|3188.17|3190.51|3190.51|3192.9|3192.9|3188.17|3188.17|0
1596464400000|2020-08-03 14:20:00|3190.88|3190.88|3190.08|3190.08|3191.58|3191.58|3184.46|3184.46|0
1596464700000|2020-08-03 14:25:00|3190.21|3190.21|3197.85|3197.85|3198.24|3198.24|3190.21|3190.21|0
1596465000000|2020-08-03 14:30:00|3198.22|3198.22|3208.5|3208.5|3208.5|3208.5|3197.85|3197.85|0
1596465300000|2020-08-03 14:35:00|3208.7|3208.7|3207.2|3207.2|3210.53|3210.53|3207.2|3207.2|0
1596465600000|2020-08-03 14:40:00|3206.47|3206.47|3207.41|3207.41|3209.84|3209.84|3205.38|3205.38|0
1596465900000|2020-08-03 14:45:00|3207.66|3207.66|3210.33|3210.33|3210.33|3210.33|3205.33|3205.33|0
1596466200000|2020-08-03 14:50:00|3209.97|3209.97|3204.92|3204.92|3212.83|3212.83|3204.3|3204.3|0
1596466500000|2020-08-03 14:55:00|3205.28|3205.28|3202.6|3202.6|3208.46|3208.46|3201.84|3201.84|0
1596466800000|2020-08-03 15:00:00|3202.71|3202.71|3207.16|3207.16|3207.16|3207.16|3202.71|3202.71|0
1596467100000|2020-08-03 15:05:00|3207.36|3207.36|3210.15|3210.15|3210.31|3210.31|3206.8|3206.8|0
1596467400000|2020-08-03 15:10:00|3209.78|3209.78|3212.41|3212.41|3214.72|3214.72|3209.59|3209.59|0
1596467700000|2020-08-03 15:15:00|3212.78|3212.78|3217.22|3217.22|3217.22|3217.22|3212.49|3212.49|0
1596468000000|2020-08-03 15:20:00|3217.4|3217.4|3218.58|3218.58|3220.76|3220.76|3217.4|3217.4|0
1596468300000|2020-08-03 15:25:00|3218.26|3218.26|3220.58|3220.58|3221.58|3221.58|3217.26|3217.26|0
1596525300000|2020-08-04 07:15:00|3273.3|3273.3|3270.43|3270.43|3275.71|3275.71|3265.77|3265.77|0
1596525600000|2020-08-04 07:20:00|3270.8|3270.8|3273.8|3273.8|3274.15|3274.15|3264.78|3264.78|0
1596525900000|2020-08-04 07:25:00|3274.98|3274.98|3266.5|3266.5|3277.77|3277.77|3261.53|3261.53|0
1596526200000|2020-08-04 07:30:00|3266.3|3266.3|3285.94|3285.94|3288.71|3288.71|3266.3|3266.3|0
1596526500000|2020-08-04 07:35:00|3286.28|3286.28|3285.33|3285.33|3289.11|3289.11|3284.06|3284.06|0
1596526800000|2020-08-04 07:40:00|3286.06|3286.06|3279.31|3279.31|3289.97|3289.97|3279.31|3279.31|0
1596527100000|2020-08-04 07:45:00|3280.04|3280.04|3277.37|3277.37|3288.14|3288.14|3276.27|3276.27|0
1596527400000|2020-08-04 07:50:00|3276.98|3276.98|3268.4|3268.4|3277.32|3277.32|3267.89|3267.89|0
1596527700000|2020-08-04 07:55:00|3266.94|3266.94|3261.22|3261.22|3269.35|3269.35|3259.64|3259.64|0
1596528000000|2020-08-04 08:00:00|3260.88|3260.88|3266.65|3266.65|3271.29|3271.29|3260.88|3260.88|0
1596528300000|2020-08-04 08:05:00|3266.19|3266.19|3264.21|3264.21|3266.19|3266.19|3254.5|3254.5|0
1596528600000|2020-08-04 08:10:00|3264.38|3264.38|3273.77|3273.77|3273.77|3273.77|3264.38|3264.38|0
1596528900000|2020-08-04 08:15:00|3273.38|3273.38|3272.9|3272.9|3274.44|3274.44|3268.81|3268.81|0
1596529200000|2020-08-04 08:20:00|3273.07|3273.07|3276.91|3276.91|3279.97|3279.97|3272.34|3272.34|0
1596529500000|2020-08-04 08:25:00|3277.69|3277.69|3289.01|3289.01|3289.88|3289.88|3277.33|3277.33|0
1596529800000|2020-08-04 08:30:00|3289.21|3289.21|3292.8|3292.8|3294.9|3294.9|3288.29|3288.29|0
1596530100000|2020-08-04 08:35:00|3292.07|3292.07|3293.84|3293.84|3295.11|3295.11|3285.72|3285.72|0
1596530400000|2020-08-04 08:40:00|3293.25|3293.25|3291.99|3291.99|3298.2|3298.2|3291.38|3291.38|0
1596530700000|2020-08-04 08:45:00|3292.08|3292.08|3301.97|3301.97|3302.36|3302.36|3291.64|3291.64|0
1596531000000|2020-08-04 08:50:00|3301.24|3301.24|3305.03|3305.03|3306.67|3306.67|3300.68|3300.68|0
1596531300000|2020-08-04 08:55:00|3305.76|3305.76|3303.61|3303.61|3306.79|3306.79|3303.61|3303.61|0
1596531600000|2020-08-04 09:00:00|3303.41|3303.41|3303.9|3303.9|3306.05|3306.05|3301.98|3301.98|0
1596531900000|2020-08-04 09:05:00|3304.1|3304.1|3311.59|3311.59|3314.63|3314.63|3304.1|3304.1|0
1596532200000|2020-08-04 09:10:00|3311.42|3311.42|3311.85|3311.85|3313.98|3313.98|3307.89|3307.89|0
1596532500000|2020-08-04 09:15:00|3311.65|3311.65|3307.83|3307.83|3312.42|3312.42|3304.87|3304.87|0
1596532800000|2020-08-04 09:20:00|3308.01|3308.01|3310.75|3310.75|3313.39|3313.39|3307.24|3307.24|0
1596533100000|2020-08-04 09:25:00|3310.69|3310.69|3309.71|3309.71|3310.88|3310.88|3307.76|3307.76|0
1596533400000|2020-08-04 09:30:00|3309.2|3309.2|3316.11|3316.11|3318.41|3318.41|3307.06|3307.06|0
1596533700000|2020-08-04 09:35:00|3315.38|3315.38|3313.25|3313.25|3318.95|3318.95|3311.3|3311.3|0
1596534000000|2020-08-04 09:40:00|3312.66|3312.66|3315.93|3315.93|3316.33|3316.33|3312.02|3312.02|0
1596534300000|2020-08-04 09:45:00|3315.84|3315.84|3321.84|3321.84|3322.74|3322.74|3315.84|3315.84|0
1596534600000|2020-08-04 09:50:00|3322.58|3322.58|3316.49|3316.49|3325.99|3325.99|3316.49|3316.49|0
1596534900000|2020-08-04 09:55:00|3317.27|3317.27|3320.49|3320.49|3321.42|3321.42|3316.68|3316.68|0
1596535200000|2020-08-04 10:00:00|3320.69|3320.69|3322.71|3322.71|3322.91|3322.91|3320.33|3320.33|0
1596535500000|2020-08-04 10:05:00|3323.05|3323.05|3321.31|3321.31|3325.25|3325.25|3320.71|3320.71|0
1596535800000|2020-08-04 10:10:00|3321.25|3321.25|3320.7|3320.7|3321.98|3321.98|3320|3320|0
1596536100000|2020-08-04 10:15:00|3322.16|3322.16|3321.85|3321.85|3322.89|3322.89|3315.62|3315.62|0
1596536400000|2020-08-04 10:20:00|3322.05|3322.05|3322|3322|3323.51|3323.51|3320.89|3320.89|0
1596536700000|2020-08-04 10:25:00|3324.2|3324.2|3324.75|3324.75|3326.73|3326.73|3324.2|3324.2|0
1596537000000|2020-08-04 10:30:00|3324.5|3324.5|3318.45|3318.45|3327.26|3327.26|3318.45|3318.45|0
1596537300000|2020-08-04 10:35:00|3318.84|3318.84|3317.89|3317.89|3322.09|3322.09|3317.89|3317.89|0
1596537600000|2020-08-04 10:40:00|3318.18|3318.18|3319.27|3319.27|3319.96|3319.96|3318.07|3318.07|0
1596537900000|2020-08-04 10:45:00|3319.33|3319.33|3325.14|3325.14|3325.2|3325.2|3317.94|3317.94|0
1596538200000|2020-08-04 10:50:00|3325.09|3325.09|3326.36|3326.36|3329.64|3329.64|3324.08|3324.08|0
1596538500000|2020-08-04 10:55:00|3326.28|3326.28|3326.17|3326.17|3329.3|3329.3|3325.69|3325.69|0
1596538800000|2020-08-04 11:00:00|3325.97|3325.97|3322.68|3322.68|3330.98|3330.98|3320.99|3320.99|0
1596539100000|2020-08-04 11:05:00|3322.36|3322.36|3324.32|3324.32|3330.5|3330.5|3321.99|3321.99|0
1596539400000|2020-08-04 11:10:00|3324.44|3324.44|3327.14|3327.14|3328.62|3328.62|3324.3|3324.3|0
1596539700000|2020-08-04 11:15:00|3327.02|3327.02|3319.45|3319.45|3327.02|3327.02|3318.43|3318.43|0
1596540000000|2020-08-04 11:20:00|3319.74|3319.74|3326.23|3326.23|3326.71|3326.71|3319.01|3319.01|0
1596540300000|2020-08-04 11:25:00|3326.12|3326.12|3329.69|3329.69|3330.69|3330.69|3325.83|3325.83|0
1596540600000|2020-08-04 11:30:00|3329.63|3329.63|3323.07|3323.07|3332.14|3332.14|3323.01|3323.01|0
1596540900000|2020-08-04 11:35:00|3322.91|3322.91|3318.53|3318.53|3322.91|3322.91|3317.15|3317.15|0
1596541200000|2020-08-04 11:40:00|3318.92|3318.92|3316.54|3316.54|3321.62|3321.62|3316.54|3316.54|0
1596541500000|2020-08-04 11:45:00|3316.37|3316.37|3321.34|3321.34|3322.66|3322.66|3315.14|3315.14|0
1596541800000|2020-08-04 11:50:00|3321.66|3321.66|3322.69|3322.69|3322.69|3322.69|3316.63|3316.63|0
1596542100000|2020-08-04 11:55:00|3322.87|3322.87|3320.76|3320.76|3325.66|3325.66|3319.68|3319.68|0
1596542400000|2020-08-04 12:00:00|3320.82|3320.82|3316.45|3316.45|3320.85|3320.85|3315.25|3315.25|0
1596542700000|2020-08-04 12:05:00|3316.62|3316.62|3324|3324|3324.06|3324.06|3316.54|3316.54|0
1596543000000|2020-08-04 12:10:00|3324.06|3324.06|3328.27|3328.27|3330.74|3330.74|3324.06|3324.06|0
1596543300000|2020-08-04 12:15:00|3327.88|3327.88|3328.23|3328.23|3328.23|3328.23|3325.27|3325.27|0
1596543600000|2020-08-04 12:20:00|3328.03|3328.03|3328.36|3328.36|3330.26|3330.26|3325.13|3325.13|0
1596543900000|2020-08-04 12:25:00|3328.55|3328.55|3327.97|3327.97|3329.29|3329.29|3326.17|3326.17|0
1596544200000|2020-08-04 12:30:00|3328.7|3328.7|3326.23|3326.23|3329.45|3329.45|3325.76|3325.76|0
1596544500000|2020-08-04 12:35:00|3326.96|3326.96|3320.63|3320.63|3327.58|3327.58|3318.98|3318.98|0
1596544800000|2020-08-04 12:40:00|3320.69|3320.69|3322.08|3322.08|3324.89|3324.89|3320.69|3320.69|0
1596545100000|2020-08-04 12:45:00|3322.47|3322.47|3324.44|3324.44|3325.69|3325.69|3322.14|3322.14|0
1596545400000|2020-08-04 12:50:00|3324.55|3324.55|3311.11|3311.11|3324.55|3324.55|3310.26|3310.26|0
1596545700000|2020-08-04 12:55:00|3311.84|3311.84|3313.18|3313.18|3315.01|3315.01|3311.84|3311.84|0
1596546000000|2020-08-04 13:00:00|3312.59|3312.59|3312.53|3312.53|3315.58|3315.58|3311.94|3311.94|0
1596546300000|2020-08-04 13:05:00|3312.47|3312.47|3304.96|3304.96|3312.47|3312.47|3304.53|3304.53|0
1596546600000|2020-08-04 13:10:00|3304.87|3304.87|3298.54|3298.54|3305.3|3305.3|3298.54|3298.54|0
1596546900000|2020-08-04 13:15:00|3298.37|3298.37|3299.19|3299.19|3299.19|3299.19|3294.38|3294.38|0
1596547200000|2020-08-04 13:20:00|3299.13|3299.13|3303.6|3303.6|3303.98|3303.98|3298.74|3298.74|0
1596547500000|2020-08-04 13:25:00|3303.69|3303.69|3307.22|3307.22|3307.91|3307.91|3303.55|3303.55|0
1596547800000|2020-08-04 13:30:00|3307.48|3307.48|3313.9|3313.9|3313.93|3313.93|3304.33|3304.33|0
1596548100000|2020-08-04 13:35:00|3314.02|3314.02|3317.14|3317.14|3317.14|3317.14|3313.23|3313.23|0
1596548400000|2020-08-04 13:40:00|3318.12|3318.12|3323.33|3323.33|3323.67|3323.67|3317.81|3317.81|0
1596548700000|2020-08-04 13:45:00|3324.07|3324.07|3328.27|3328.27|3328.33|3328.33|3322.88|3322.88|0
1596549000000|2020-08-04 13:50:00|3328.33|3328.33|3327.63|3327.63|3329.69|3329.69|3326.42|3326.42|0
1596549300000|2020-08-04 13:55:00|3327.8|3327.8|3324.7|3324.7|3329.69|3329.69|3324.7|3324.7|0
1596549600000|2020-08-04 14:00:00|3325.05|3325.05|3328.33|3328.33|3331.3|3331.3|3323.18|3323.18|0
1596549900000|2020-08-04 14:05:00|3329.46|3329.46|3333.83|3333.83|3333.89|3333.89|3328.11|3328.11|0
1596550200000|2020-08-04 14:10:00|3333.95|3333.95|3332.43|3332.43|3334.09|3334.09|3331.75|3331.75|0
1596550500000|2020-08-04 14:15:00|3331.7|3331.7|3329.99|3329.99|3332.21|3332.21|3328.84|3328.84|0
1596550800000|2020-08-04 14:20:00|3330.58|3330.58|3331.52|3331.52|3332.29|3332.29|3330.19|3330.19|0
1596551100000|2020-08-04 14:25:00|3332.17|3332.17|3327.87|3327.87|3333.26|3333.26|3326.74|3326.74|0
1596551400000|2020-08-04 14:30:00|3328.46|3328.46|3329.31|3329.31|3331.2|3331.2|3328.46|3328.46|0
1596551700000|2020-08-04 14:35:00|3329.26|3329.26|3332.82|3332.82|3333.02|3333.02|3329.17|3329.17|0
1596552000000|2020-08-04 14:40:00|3332.43|3332.43|3337.37|3337.37|3338.44|3338.44|3332.21|3332.21|0
1596552300000|2020-08-04 14:45:00|3337.31|3337.31|3336.2|3336.2|3337.31|3337.31|3332.78|3332.78|0
1596552600000|2020-08-04 14:50:00|3336.02|3336.02|3338.15|3338.15|3340.43|3340.43|3336.02|3336.02|0
1596552900000|2020-08-04 14:55:00|3337.97|3337.97|3336.75|3336.75|3340.01|3340.01|3336.09|3336.09|0
1596553200000|2020-08-04 15:00:00|3336.55|3336.55|3337.74|3337.74|3338.87|3338.87|3335.32|3335.32|0
1596553500000|2020-08-04 15:05:00|3337.57|3337.57|3334.88|3334.88|3338.29|3338.29|3331.5|3331.5|0
1596553800000|2020-08-04 15:10:00|3335.21|3335.21|3336.28|3336.28|3338.76|3338.76|3335.03|3335.03|0
1596554100000|2020-08-04 15:15:00|3336.19|3336.19|3333.62|3333.62|3337.61|3337.61|3332.66|3332.66|0
1596554400000|2020-08-04 15:20:00|3333.57|3333.57|3330.32|3330.32|3335.04|3335.04|3329.55|3329.55|0
1596554700000|2020-08-04 15:25:00|3330.51|3330.51|3328.96|3328.96|3332.25|3332.25|3326.98|3326.98|0
1596611700000|2020-08-05 07:15:00|3377.93|3377.93|3387.53|3387.53|3387.53|3387.53|3374.01|3374.01|0
1596612000000|2020-08-05 07:20:00|3385.33|3385.33|3390.61|3390.61|3394.58|3394.58|3383.67|3383.67|0
1596612300000|2020-08-05 07:25:00|3391.2|3391.2|3396.14|3396.14|3396.14|3396.14|3388.78|3388.78|0
1596612600000|2020-08-05 07:30:00|3396.87|3396.87|3400.71|3400.71|3401.67|3401.67|3394.67|3394.67|0
1596612900000|2020-08-05 07:35:00|3401.25|3401.25|3394.31|3394.31|3403.71|3403.71|3389.61|3389.61|0
1596613200000|2020-08-05 07:40:00|3393.57|3393.57|3389.88|3389.88|3394.36|3394.36|3388.02|3388.02|0
1596613500000|2020-08-05 07:45:00|3389.7|3389.7|3390.12|3390.12|3391.25|3391.25|3386.84|3386.84|0
1596613800000|2020-08-05 07:50:00|3391.78|3391.78|3391.7|3391.7|3395.25|3395.25|3391.36|3391.36|0
1596614100000|2020-08-05 07:55:00|3391.51|3391.51|3391.39|3391.39|3396.31|3396.31|3390.5|3390.5|0
1596614400000|2020-08-05 08:00:00|3391.59|3391.59|3390.43|3390.43|3392.32|3392.32|3387.97|3387.97|0
1596614700000|2020-08-05 08:05:00|3391.16|3391.16|3394.84|3394.84|3395.24|3395.24|3389.53|3389.53|0
1596615000000|2020-08-05 08:10:00|3395.01|3395.01|3394.8|3394.8|3400.39|3400.39|3394.07|3394.07|0
1596615300000|2020-08-05 08:15:00|3394.07|3394.07|3389.64|3389.64|3396|3396|3389.64|3389.64|0
1596615600000|2020-08-05 08:20:00|3390.03|3390.03|3386.46|3386.46|3391.16|3391.16|3384.1|3384.1|0
1596615900000|2020-08-05 08:25:00|3386.07|3386.07|3383.09|3383.09|3388.37|3388.37|3383.09|3383.09|0
1596616200000|2020-08-05 08:30:00|3382.82|3382.82|3377.98|3377.98|3382.82|3382.82|3374.48|3374.48|0
1596616500000|2020-08-05 08:35:00|3377.39|3377.39|3382.14|3382.14|3382.14|3382.14|3375.97|3375.97|0
1596616800000|2020-08-05 08:40:00|3382.61|3382.61|3388.28|3388.28|3388.28|3388.28|3381.96|3381.96|0
1596617100000|2020-08-05 08:45:00|3388.46|3388.46|3397.29|3397.29|3397.98|3397.98|3388.46|3388.46|0
1596617400000|2020-08-05 08:50:00|3397.35|3397.35|3397.86|3397.86|3400.13|3400.13|3395.74|3395.74|0
1596617700000|2020-08-05 08:55:00|3398.04|3398.04|3394.85|3394.85|3398.12|3398.12|3394.25|3394.25|0
1596618000000|2020-08-05 09:00:00|3395.25|3395.25|3392.83|3392.83|3396.73|3396.73|3392.14|3392.14|0
1596618300000|2020-08-05 09:05:00|3393.03|3393.03|3392.82|3392.82|3393.59|3393.59|3391.9|3391.9|0
1596618600000|2020-08-05 09:10:00|3392.99|3392.99|3391.82|3391.82|3393.21|3393.21|3389|3389|0
1596618900000|2020-08-05 09:15:00|3392.21|3392.21|3387.21|3387.21|3392.69|3392.69|3386.56|3386.56|0
1596619200000|2020-08-05 09:20:00|3387.12|3387.12|3382.33|3382.33|3390.04|3390.04|3382.13|3382.13|0
1596619500000|2020-08-05 09:25:00|3381.94|3381.94|3390.04|3390.04|3390.04|3390.04|3381.94|3381.94|0
1596619800000|2020-08-05 09:30:00|3389.64|3389.64|3387.76|3387.76|3390.52|3390.52|3387.57|3387.57|0
1596620100000|2020-08-05 09:35:00|3388.49|3388.49|3387.19|3387.19|3390.4|3390.4|3383.9|3383.9|0
1596620400000|2020-08-05 09:40:00|3388.66|3388.66|3391.91|3391.91|3391.91|3391.91|3386.97|3386.97|0
1596620700000|2020-08-05 09:45:00|3392.04|3392.04|3389.76|3389.76|3392.8|3392.8|3389.76|3389.76|0
1596621000000|2020-08-05 09:50:00|3390.49|3390.49|3390.96|3390.96|3394.35|3394.35|3390.29|3390.29|0
1596621300000|2020-08-05 09:55:00|3390.77|3390.77|3390.13|3390.13|3391.87|3391.87|3388.93|3388.93|0
1596621600000|2020-08-05 10:00:00|3390.01|3390.01|3397.51|3397.51|3397.71|3397.71|3389.75|3389.75|0
1596621900000|2020-08-05 10:05:00|3397.6|3397.6|3392.7|3392.7|3397.8|3397.8|3391.76|3391.76|0
1596622200000|2020-08-05 10:10:00|3392.89|3392.89|3395.82|3395.82|3397.48|3397.48|3392.89|3392.89|0
1596622500000|2020-08-05 10:15:00|3395.9|3395.9|3395.99|3395.99|3398.84|3398.84|3395.08|3395.08|0
1596622800000|2020-08-05 10:20:00|3396.18|3396.18|3395.36|3395.36|3397.22|3397.22|3395.36|3395.36|0
1596623100000|2020-08-05 10:25:00|3396.14|3396.14|3394.23|3394.23|3396.14|3396.14|3392.74|3392.74|0
1596623400000|2020-08-05 10:30:00|3394.35|3394.35|3395.34|3395.34|3395.34|3395.34|3393.68|3393.68|0
1596623700000|2020-08-05 10:35:00|3395.4|3395.4|3392.73|3392.73|3395.74|3395.74|3391.12|3391.12|0
1596624000000|2020-08-05 10:40:00|3392.92|3392.92|3395.93|3395.93|3398.08|3398.08|3392.54|3392.54|0
1596624300000|2020-08-05 10:45:00|3396.13|3396.13|3387.26|3387.26|3396.13|3396.13|3387.26|3387.26|0
1596624600000|2020-08-05 10:50:00|3387.65|3387.65|3382.51|3382.51|3389.44|3389.44|3382.51|3382.51|0
1596624900000|2020-08-05 10:55:00|3382.12|3382.12|3388.84|3388.84|3389.07|3389.07|3381.94|3381.94|0
1596625200000|2020-08-05 11:00:00|3389.97|3389.97|3384.13|3384.13|3389.97|3389.97|3383.74|3383.74|0
1596625500000|2020-08-05 11:05:00|3384.52|3384.52|3385.79|3385.79|3385.79|3385.79|3381.5|3381.5|0
1596625800000|2020-08-05 11:10:00|3385.06|3385.06|3384.5|3384.5|3385.06|3385.06|3383.47|3383.47|0
1596626100000|2020-08-05 11:15:00|3384.19|3384.19|3384.66|3384.66|3390.74|3390.74|3383.5|3383.5|0
1596626400000|2020-08-05 11:20:00|3384.78|3384.78|3387.62|3387.62|3389.49|3389.49|3384.78|3384.78|0
1596626700000|2020-08-05 11:25:00|3387.8|3387.8|3388.63|3388.63|3388.84|3388.84|3386.31|3386.31|0
1596627000000|2020-08-05 11:30:00|3388.72|3388.72|3389.44|3389.44|3389.44|3389.44|3388.14|3388.14|0
1596627300000|2020-08-05 11:35:00|3389.79|3389.79|3390.95|3390.95|3391.45|3391.45|3388.9|3388.9|0
1596627600000|2020-08-05 11:40:00|3390.83|3390.83|3390.33|3390.33|3391.68|3391.68|3389.9|3389.9|0
1596627900000|2020-08-05 11:45:00|3389.94|3389.94|3387.85|3387.85|3390.73|3390.73|3387.85|3387.85|0
1596628200000|2020-08-05 11:50:00|3387.79|3387.79|3390.83|3390.83|3390.83|3390.83|3387.06|3387.06|0
1596628500000|2020-08-05 11:55:00|3391.56|3391.56|3391.87|3391.87|3392.6|3392.6|3391.56|3391.56|0
1596628800000|2020-08-05 12:00:00|3392.26|3392.26|3385.81|3385.81|3392.26|3392.26|3385.81|3385.81|0
1596629100000|2020-08-05 12:05:00|3385.87|3385.87|3392.36|3392.36|3392.36|3392.36|3385.87|3385.87|0
1596629400000|2020-08-05 12:10:00|3392.54|3392.54|3393.96|3393.96|3396.41|3396.41|3392.54|3392.54|0
1596629700000|2020-08-05 12:15:00|3393.23|3393.23|3385.91|3385.91|3393.4|3393.4|3383.56|3383.56|0
1596630000000|2020-08-05 12:20:00|3386.64|3386.64|3388.01|3388.01|3388.55|3388.55|3386.62|3386.62|0
1596630300000|2020-08-05 12:25:00|3387.93|3387.93|3388.08|3388.08|3388.08|3388.08|3383.43|3383.43|0
1596630600000|2020-08-05 12:30:00|3388.2|3388.2|3386.74|3386.74|3389.76|3389.76|3386.48|3386.48|0
1596630900000|2020-08-05 12:35:00|3387.13|3387.13|3387.6|3387.6|3387.77|3387.77|3385.5|3385.5|0
1596631200000|2020-08-05 12:40:00|3387.4|3387.4|3387.78|3387.78|3389.68|3389.68|3387.4|3387.4|0
1596631500000|2020-08-05 12:45:00|3387.97|3387.97|3387.16|3387.16|3391.09|3391.09|3385.95|3385.95|0
1596631800000|2020-08-05 12:50:00|3387.07|3387.07|3388.22|3388.22|3388.22|3388.22|3386.37|3386.37|0
1596632100000|2020-08-05 12:55:00|3388.4|3388.4|3389.19|3389.19|3389.39|3389.39|3387.67|3387.67|0
1596632400000|2020-08-05 13:00:00|3389.59|3389.59|3388.54|3388.54|3389.78|3389.78|3387.73|3387.73|0
1596632700000|2020-08-05 13:05:00|3388.35|3388.35|3386.35|3386.35|3388.35|3388.35|3386.32|3386.32|0
1596633000000|2020-08-05 13:10:00|3386.53|3386.53|3385.55|3385.55|3387.61|3387.61|3385.55|3385.55|0
1596633300000|2020-08-05 13:15:00|3386.28|3386.28|3385.8|3385.8|3386.86|3386.86|3384.9|3384.9|0
1596633600000|2020-08-05 13:20:00|3385.74|3385.74|3384.64|3384.64|3386.93|3386.93|3384.52|3384.52|0
1596633900000|2020-08-05 13:25:00|3384.83|3384.83|3383.96|3383.96|3385.71|3385.71|3383.23|3383.23|0
1596634200000|2020-08-05 13:30:00|3383.79|3383.79|3382.47|3382.47|3387.26|3387.26|3382.47|3382.47|0
1596634500000|2020-08-05 13:35:00|3382.41|3382.41|3382.54|3382.54|3385.13|3385.13|3382.27|3382.27|0
1596634800000|2020-08-05 13:40:00|3382.74|3382.74|3389.92|3389.92|3391.52|3391.52|3382.05|3382.05|0
1596635100000|2020-08-05 13:45:00|3390.25|3390.25|3390.19|3390.19|3391.85|3391.85|3388.72|3388.72|0
1596635400000|2020-08-05 13:50:00|3390.92|3390.92|3390.34|3390.34|3392.44|3392.44|3389.13|3389.13|0
1596635700000|2020-08-05 13:55:00|3390.71|3390.71|3392.65|3392.65|3393.27|3393.27|3389.41|3389.41|0
1596636000000|2020-08-05 14:00:00|3393.41|3393.41|3395.79|3395.79|3396.92|3396.92|3392.69|3392.69|0
1596636300000|2020-08-05 14:05:00|3396.91|3396.91|3394.49|3394.49|3397.84|3397.84|3394.4|3394.4|0
1596636600000|2020-08-05 14:10:00|3394.58|3394.58|3395.77|3395.77|3397.82|3397.82|3391.87|3391.87|0
1596636900000|2020-08-05 14:15:00|3396.36|3396.36|3397.42|3397.42|3398.1|3398.1|3396.06|3396.06|0
1596637200000|2020-08-05 14:20:00|3396.69|3396.69|3396.55|3396.55|3397.47|3397.47|3396.35|3396.35|0
1596637500000|2020-08-05 14:25:00|3396.63|3396.63|3395.31|3395.31|3396.63|3396.63|3393.77|3393.77|0
1596637800000|2020-08-05 14:30:00|3395.22|3395.22|3397.23|3397.23|3397.32|3397.32|3394.4|3394.4|0
1596638100000|2020-08-05 14:35:00|3397.03|3397.03|3396.56|3396.56|3398.45|3398.45|3395.29|3395.29|0
1596638400000|2020-08-05 14:40:00|3396.36|3396.36|3399.26|3399.26|3399.46|3399.46|3395.64|3395.64|0
1596638700000|2020-08-05 14:45:00|3399.46|3399.46|3402.62|3402.62|3403.35|3403.35|3399.29|3399.29|0
1596639000000|2020-08-05 14:50:00|3403.35|3403.35|3409.6|3409.6|3409.64|3409.64|3403.35|3403.35|0
1596639300000|2020-08-05 14:55:00|3409.68|3409.68|3407.07|3407.07|3409.88|3409.88|3405.22|3405.22|0
1596639600000|2020-08-05 15:00:00|3407.27|3407.27|3410.88|3410.88|3411.11|3411.11|3407.27|3407.27|0
1596639900000|2020-08-05 15:05:00|3410.76|3410.76|3413.7|3413.7|3414.68|3414.68|3410.7|3410.7|0
1596640200000|2020-08-05 15:10:00|3413.61|3413.61|3418.26|3418.26|3418.77|3418.77|3413.32|3413.32|0
1596640500000|2020-08-05 15:15:00|3418.06|3418.06|3419.1|3419.1|3420.4|3420.4|3416.22|3416.22|0
1596640800000|2020-08-05 15:20:00|3419.19|3419.19|3423.64|3423.64|3426.81|3426.81|3419.19|3419.19|0
1596641100000|2020-08-05 15:25:00|3423.44|3423.44|3429.94|3429.94|3429.94|3429.94|3423.44|3423.44|0
1596698100000|2020-08-06 07:15:00|3348.37|3348.37|3356.62|3356.62|3356.8|3356.8|3347.74|3347.74|0
1596698400000|2020-08-06 07:20:00|3356.71|3356.71|3351|3351|3364.81|3364.81|3349.37|3349.37|0
1596698700000|2020-08-06 07:25:00|3350.77|3350.77|3351.58|3351.58|3355.11|3355.11|3349.67|3349.67|0
1596699000000|2020-08-06 07:30:00|3351.97|3351.97|3367.27|3367.27|3369.78|3369.78|3350.92|3350.92|0
1596699300000|2020-08-06 07:35:00|3367.54|3367.54|3371.48|3371.48|3371.48|3371.48|3365.45|3365.45|0
1596699600000|2020-08-06 07:40:00|3371.57|3371.57|3359.02|3359.02|3372.55|3372.55|3359.02|3359.02|0
1596699900000|2020-08-06 07:45:00|3359.75|3359.75|3358.35|3358.35|3367.88|3367.88|3358.35|3358.35|0
1596700200000|2020-08-06 07:50:00|3358.7|3358.7|3352.5|3352.5|3358.7|3358.7|3351.1|3351.1|0
1596700500000|2020-08-06 07:55:00|3351.3|3351.3|3344.96|3344.96|3351.99|3351.99|3343.18|3343.18|0
1596700800000|2020-08-06 08:00:00|3344.79|3344.79|3332.52|3332.52|3344.79|3344.79|3331.94|3331.94|0
1596701100000|2020-08-06 08:05:00|3332.35|3332.35|3331.15|3331.15|3337.24|3337.24|3330.11|3330.11|0
1596701400000|2020-08-06 08:10:00|3331.32|3331.32|3334.11|3334.11|3335.31|3335.31|3329.01|3329.01|0
1596701700000|2020-08-06 08:15:00|3333.38|3333.38|3334.45|3334.45|3334.45|3334.45|3327.49|3327.49|0
1596702000000|2020-08-06 08:20:00|3333.46|3333.46|3334.07|3334.07|3334.7|3334.7|3331.87|3331.87|0
1596702300000|2020-08-06 08:25:00|3334.46|3334.46|3334.19|3334.19|3336.13|3336.13|3331.58|3331.58|0
1596702600000|2020-08-06 08:30:00|3333.45|3333.45|3331.19|3331.19|3336.63|3336.63|3331.19|3331.19|0
1596702900000|2020-08-06 08:35:00|3330.46|3330.46|3331.11|3331.11|3331.46|3331.46|3327.35|3327.35|0
1596703200000|2020-08-06 08:40:00|3331.43|3331.43|3333.07|3333.07|3333.81|3333.81|3328.54|3328.54|0
1596703500000|2020-08-06 08:45:00|3333.81|3333.81|3339.95|3339.95|3340.36|3340.36|3333.81|3333.81|0
1596703800000|2020-08-06 08:50:00|3340.18|3340.18|3346.27|3346.27|3346.43|3346.43|3340.05|3340.05|0
1596704100000|2020-08-06 08:55:00|3347.06|3347.06|3352.29|3352.29|3352.29|3352.29|3346.95|3346.95|0
1596704400000|2020-08-06 09:00:00|3352.46|3352.46|3351.31|3351.31|3354.26|3354.26|3351.31|3351.31|0
1596704700000|2020-08-06 09:05:00|3351.36|3351.36|3357.07|3357.07|3357.07|3357.07|3349.89|3349.89|0
1596705000000|2020-08-06 09:10:00|3357.26|3357.26|3352.7|3352.7|3357.49|3357.49|3352.42|3352.42|0
1596705300000|2020-08-06 09:15:00|3352.88|3352.88|3349.49|3349.49|3353.07|3353.07|3349.49|3349.49|0
1596705600000|2020-08-06 09:20:00|3349.68|3349.68|3355.56|3355.56|3355.56|3355.56|3349.49|3349.49|0
1596705900000|2020-08-06 09:25:00|3355.84|3355.84|3350.96|3350.96|3356.83|3356.83|3349.21|3349.21|0
1596706200000|2020-08-06 09:30:00|3350.78|3350.78|3353.04|3353.04|3353.43|3353.43|3350.78|3350.78|0
1596706500000|2020-08-06 09:35:00|3352.31|3352.31|3353.27|3353.27|3355.71|3355.71|3351.63|3351.63|0
1596706800000|2020-08-06 09:40:00|3353.86|3353.86|3355.57|3355.57|3355.57|3355.57|3352.35|3352.35|0
1596707100000|2020-08-06 09:45:00|3355.41|3355.41|3356.74|3356.74|3358.45|3358.45|3355.41|3355.41|0
1596707400000|2020-08-06 09:50:00|3356.57|3356.57|3351.39|3351.39|3356.57|3356.57|3351.3|3351.3|0
1596707700000|2020-08-06 09:55:00|3351.3|3351.3|3353.92|3353.92|3353.92|3353.92|3351.3|3351.3|0
1596708000000|2020-08-06 10:00:00|3353.83|3353.83|3355.26|3355.26|3355.26|3355.26|3351.96|3351.96|0
1596708300000|2020-08-06 10:05:00|3355.45|3355.45|3350.35|3350.35|3355.48|3355.48|3350.35|3350.35|0
1596708600000|2020-08-06 10:10:00|3351.82|3351.82|3347.47|3347.47|3352.71|3352.71|3346.67|3346.67|0
1596708900000|2020-08-06 10:15:00|3347.86|3347.86|3350.92|3350.92|3351.58|3351.58|3347.86|3347.86|0
1596709200000|2020-08-06 10:20:00|3350.76|3350.76|3347.2|3347.2|3351.87|3351.87|3346.18|3346.18|0
1596709500000|2020-08-06 10:25:00|3346.42|3346.42|3336.82|3336.82|3346.61|3346.61|3336.82|3336.82|0
1596709800000|2020-08-06 10:30:00|3336.62|3336.62|3330.59|3330.59|3336.71|3336.71|3330.3|3330.3|0
1596710100000|2020-08-06 10:35:00|3330.5|3330.5|3328.51|3328.51|3331.35|3331.35|3326.56|3326.56|0
1596710400000|2020-08-06 10:40:00|3328.4|3328.4|3323.62|3323.62|3328.4|3328.4|3322.57|3322.57|0
1596710700000|2020-08-06 10:45:00|3323.53|3323.53|3321.72|3321.72|3324.8|3324.8|3320.95|3320.95|0
1596711000000|2020-08-06 10:50:00|3320.99|3320.99|3307.9|3307.9|3320.99|3320.99|3307.9|3307.9|0
1596711300000|2020-08-06 10:55:00|3307.71|3307.71|3303.3|3303.3|3310.34|3310.34|3303.3|3303.3|0
1596711600000|2020-08-06 11:00:00|3302.77|3302.77|3300.57|3300.57|3303.68|3303.68|3300.17|3300.17|0
1596711900000|2020-08-06 11:05:00|3300.37|3300.37|3302.19|3302.19|3304.27|3304.27|3300.06|3300.06|0
1596712200000|2020-08-06 11:10:00|3301.8|3301.8|3301.7|3301.7|3303.19|3303.19|3301.26|3301.26|0
1596712500000|2020-08-06 11:15:00|3301.42|3301.42|3303.75|3303.75|3304.37|3304.37|3300.22|3300.22|0
1596712800000|2020-08-06 11:20:00|3303.57|3303.57|3299.48|3299.48|3303.57|3303.57|3298.41|3298.41|0
1596713100000|2020-08-06 11:25:00|3299.36|3299.36|3298.48|3298.48|3300.39|3300.39|3297.65|3297.65|0
1596713400000|2020-08-06 11:30:00|3298.53|3298.53|3298.66|3298.66|3299.49|3299.49|3297.99|3297.99|0
1596713700000|2020-08-06 11:35:00|3298.93|3298.93|3301.76|3301.76|3301.85|3301.85|3298.73|3298.73|0
1596714000000|2020-08-06 11:40:00|3301.57|3301.57|3300.59|3300.59|3301.93|3301.93|3300.38|3300.38|0
1596714300000|2020-08-06 11:45:00|3300.71|3300.71|3298.85|3298.85|3302.82|3302.82|3298.85|3298.85|0
1596714600000|2020-08-06 11:50:00|3299.63|3299.63|3301.79|3301.79|3301.79|3301.79|3296.1|3296.1|0
1596714900000|2020-08-06 11:55:00|3301.42|3301.42|3304.87|3304.87|3305.34|3305.34|3300.71|3300.71|0
1596715200000|2020-08-06 12:00:00|3304.81|3304.81|3304.7|3304.7|3305.2|3305.2|3301.07|3301.07|0
1596715500000|2020-08-06 12:05:00|3304.31|3304.31|3309.25|3309.25|3309.25|3309.25|3304.11|3304.11|0
1596715800000|2020-08-06 12:10:00|3309.09|3309.09|3310.49|3310.49|3311.22|3311.22|3307.92|3307.92|0
1596716100000|2020-08-06 12:15:00|3310.29|3310.29|3310.19|3310.19|3311.78|3311.78|3307.85|3307.85|0
1596716400000|2020-08-06 12:20:00|3310.37|3310.37|3308.23|3308.23|3310.37|3310.37|3307.75|3307.75|0
1596716700000|2020-08-06 12:25:00|3308.49|3308.49|3307.24|3307.24|3308.88|3308.88|3307.24|3307.24|0
1596717000000|2020-08-06 12:30:00|3307.97|3307.97|3313.76|3313.76|3313.76|3313.76|3307.63|3307.63|0
1596717300000|2020-08-06 12:35:00|3314.03|3314.03|3317.15|3317.15|3318.01|3318.01|3314.03|3314.03|0
1596717600000|2020-08-06 12:40:00|3317.33|3317.33|3318.57|3318.57|3319.3|3319.3|3315.22|3315.22|0
1596717900000|2020-08-06 12:45:00|3318.83|3318.83|3324.92|3324.92|3324.92|3324.92|3318.83|3318.83|0
1596718200000|2020-08-06 12:50:00|3325.01|3325.01|3328.89|3328.89|3330.09|3330.09|3325.01|3325.01|0
1596718500000|2020-08-06 12:55:00|3329.28|3329.28|3325.31|3325.31|3329.28|3329.28|3324.57|3324.57|0
1596718800000|2020-08-06 13:00:00|3325.9|3325.9|3324.53|3324.53|3326.48|3326.48|3322.95|3322.95|0
1596719100000|2020-08-06 13:05:00|3324.72|3324.72|3324.67|3324.67|3327.31|3327.31|3324.67|3324.67|0
1596719400000|2020-08-06 13:10:00|3324.58|3324.58|3325.1|3325.1|3325.96|3325.96|3322.5|3322.5|0
1596719700000|2020-08-06 13:15:00|3325.3|3325.3|3323.38|3323.38|3325.3|3325.3|3321.69|3321.69|0
1596720000000|2020-08-06 13:20:00|3323.55|3323.55|3325.33|3325.33|3326.21|3326.21|3322.39|3322.39|0
1596720300000|2020-08-06 13:25:00|3325.22|3325.22|3328.13|3328.13|3328.13|3328.13|3324.64|3324.64|0
1596720600000|2020-08-06 13:30:00|3327.4|3327.4|3327.66|3327.66|3328|3328|3324.14|3324.14|0
1596720900000|2020-08-06 13:35:00|3327.47|3327.47|3323.06|3323.06|3327.47|3327.47|3322.58|3322.58|0
1596721200000|2020-08-06 13:40:00|3322.88|3322.88|3323.15|3323.15|3324.6|3324.6|3322.19|3322.19|0
1596721500000|2020-08-06 13:45:00|3322.95|3322.95|3330.75|3330.75|3330.75|3330.75|3320.72|3320.72|0
1596721800000|2020-08-06 13:50:00|3330.81|3330.81|3335.07|3335.07|3337.25|3337.25|3330.81|3330.81|0
1596722100000|2020-08-06 13:55:00|3333.43|3333.43|3341.93|3341.93|3341.93|3341.93|3333.2|3333.2|0
1596722400000|2020-08-06 14:00:00|3341.76|3341.76|3341.6|3341.6|3341.76|3341.76|3339.07|3339.07|0
1596722700000|2020-08-06 14:05:00|3340.87|3340.87|3338.34|3338.34|3341.13|3341.13|3336.51|3336.51|0
1596723000000|2020-08-06 14:10:00|3338.52|3338.52|3342.61|3342.61|3342.88|3342.88|3338.06|3338.06|0
1596723300000|2020-08-06 14:15:00|3342.27|3342.27|3344.5|3344.5|3347.66|3347.66|3341.93|3341.93|0
1596723600000|2020-08-06 14:20:00|3344.69|3344.69|3346.82|3346.82|3346.82|3346.82|3343.84|3343.84|0
1596723900000|2020-08-06 14:25:00|3346.08|3346.08|3349.9|3349.9|3350.32|3350.32|3345.93|3345.93|0
1596724200000|2020-08-06 14:30:00|3349.81|3349.81|3356.55|3356.55|3357.08|3357.08|3349.68|3349.68|0
1596724500000|2020-08-06 14:35:00|3356.87|3356.87|3352.72|3352.72|3358.53|3358.53|3352.68|3352.68|0
1596724800000|2020-08-06 14:40:00|3352.78|3352.78|3351.23|3351.23|3352.78|3352.78|3349.29|3349.29|0
1596725100000|2020-08-06 14:45:00|3351.14|3351.14|3351.73|3351.73|3351.73|3351.73|3349.07|3349.07|0
1596725400000|2020-08-06 14:50:00|3351.37|3351.37|3351.07|3351.07|3351.37|3351.37|3346.33|3346.33|0
1596725700000|2020-08-06 14:55:00|3351.46|3351.46|3351.42|3351.42|3352.88|3352.88|3350.17|3350.17|0
1596726000000|2020-08-06 15:00:00|3350.68|3350.68|3347.03|3347.03|3351.3|3351.3|3346.96|3346.96|0
1596726300000|2020-08-06 15:05:00|3348.5|3348.5|3346.88|3346.88|3349.97|3349.97|3345.95|3345.95|0
1596726600000|2020-08-06 15:10:00|3347.61|3347.61|3344.81|3344.81|3348.34|3348.34|3343.33|3343.33|0
1596726900000|2020-08-06 15:15:00|3344.61|3344.61|3349.07|3349.07|3351.7|3351.7|3344.44|3344.44|0
1596727200000|2020-08-06 15:20:00|3348.87|3348.87|3351.31|3351.31|3353.34|3353.34|3348.68|3348.68|0
1596727500000|2020-08-06 15:25:00|3351.18|3351.18|3348.52|3348.52|3354.05|3354.05|3347.63|3347.63|0
1596784500000|2020-08-07 07:15:00|3316.92|3316.92|3331.08|3331.08|3331.08|3331.08|3316.01|3316.01|0
1596784800000|2020-08-07 07:20:00|3330.68|3330.68|3336.08|3336.08|3336.24|3336.24|3326.51|3326.51|0
1596785100000|2020-08-07 07:25:00|3337.06|3337.06|3330|3330|3337.06|3337.06|3328.72|3328.72|0
1596785400000|2020-08-07 07:30:00|3329.73|3329.73|3325.47|3325.47|3329.73|3329.73|3322|3322|0
1596785700000|2020-08-07 07:35:00|3325.39|3325.39|3319.06|3319.06|3331.8|3331.8|3318.26|3318.26|0
1596786000000|2020-08-07 07:40:00|3318.26|3318.26|3315.91|3315.91|3322.75|3322.75|3315.91|3315.91|0
1596786300000|2020-08-07 07:45:00|3315.47|3315.47|3316.63|3316.63|3319.27|3319.27|3314.88|3314.88|0
1596786600000|2020-08-07 07:50:00|3316.04|3316.04|3311.68|3311.68|3317.14|3317.14|3307.31|3307.31|0
1596786900000|2020-08-07 07:55:00|3313.14|3313.14|3323.55|3323.55|3323.9|3323.9|3312.36|3312.36|0
1596787200000|2020-08-07 08:00:00|3322.82|3322.82|3320.98|3320.98|3325.7|3325.7|3320.08|3320.08|0
1596787500000|2020-08-07 08:05:00|3321.37|3321.37|3318.11|3318.11|3321.46|3321.46|3316.83|3316.83|0
1596787800000|2020-08-07 08:10:00|3317.47|3317.47|3320.68|3320.68|3321.23|3321.23|3317.33|3317.33|0
1596788100000|2020-08-07 08:15:00|3319.94|3319.94|3320.36|3320.36|3321.63|3321.63|3316.04|3316.04|0
1596788400000|2020-08-07 08:20:00|3319.63|3319.63|3315.29|3315.29|3319.63|3319.63|3315.29|3315.29|0
1596788700000|2020-08-07 08:25:00|3315.48|3315.48|3316.72|3316.72|3317.5|3317.5|3313.68|3313.68|0
1596789000000|2020-08-07 08:30:00|3316.84|3316.84|3311.83|3311.83|3317.5|3317.5|3311.78|3311.78|0
1596789300000|2020-08-07 08:35:00|3312.42|3312.42|3310.76|3310.76|3312.99|3312.99|3309.1|3309.1|0
1596789600000|2020-08-07 08:40:00|3310.36|3310.36|3306.25|3306.25|3310.36|3310.36|3306.25|3306.25|0
1596789900000|2020-08-07 08:45:00|3306.34|3306.34|3306.04|3306.04|3307.63|3307.63|3305.22|3305.22|0
1596790200000|2020-08-07 08:50:00|3305.31|3305.31|3303.01|3303.01|3305.42|3305.42|3300.04|3300.04|0
1596790500000|2020-08-07 08:55:00|3303.49|3303.49|3311.48|3311.48|3312.15|3312.15|3302.44|3302.44|0
1596790800000|2020-08-07 09:00:00|3311.32|3311.32|3307.43|3307.43|3311.32|3311.32|3306.7|3306.7|0
1596791100000|2020-08-07 09:05:00|3308.16|3308.16|3312.79|3312.79|3312.79|3312.79|3304.8|3304.8|0
1596791400000|2020-08-07 09:10:00|3313.15|3313.15|3304.14|3304.14|3313.73|3313.73|3304.14|3304.14|0
1596791700000|2020-08-07 09:15:00|3303.95|3303.95|3309.57|3309.57|3310.81|3310.81|3301.16|3301.16|0
1596792000000|2020-08-07 09:20:00|3309.51|3309.51|3311.07|3311.07|3311.07|3311.07|3307.59|3307.59|0
1596792300000|2020-08-07 09:25:00|3310.87|3310.87|3309.48|3309.48|3311.07|3311.07|3306.25|3306.25|0
1596792600000|2020-08-07 09:30:00|3308.74|3308.74|3313.67|3313.67|3314.06|3314.06|3307.42|3307.42|0
1596792900000|2020-08-07 09:35:00|3313.28|3313.28|3315.95|3315.95|3315.95|3315.95|3313.28|3313.28|0
1596793200000|2020-08-07 09:40:00|3316.01|3316.01|3320.82|3320.82|3320.82|3320.82|3315.42|3315.42|0
1596793500000|2020-08-07 09:45:00|3320.98|3320.98|3322.95|3322.95|3323.68|3323.68|3320.94|3320.94|0
1596793800000|2020-08-07 09:50:00|3322.36|3322.36|3321.27|3321.27|3322.36|3322.36|3321.04|3321.04|0
1596794100000|2020-08-07 09:55:00|3321.08|3321.08|3319.46|3319.46|3321.08|3321.08|3317.27|3317.27|0
1596794400000|2020-08-07 10:00:00|3319.29|3319.29|3315.61|3315.61|3319.29|3319.29|3315.61|3315.61|0
1596794700000|2020-08-07 10:05:00|3315.81|3315.81|3312.61|3312.61|3319.23|3319.23|3312.61|3312.61|0
1596795000000|2020-08-07 10:10:00|3313|3313|3314.36|3314.36|3314.8|3314.8|3312.61|3312.61|0
1596795300000|2020-08-07 10:15:00|3314.44|3314.44|3317.52|3317.52|3318.58|3318.58|3314.44|3314.44|0
1596795600000|2020-08-07 10:20:00|3316.79|3316.79|3322.73|3322.73|3322.73|3322.73|3316.79|3316.79|0
1596795900000|2020-08-07 10:25:00|3322.41|3322.41|3322.36|3322.36|3324.22|3324.22|3322.36|3322.36|0
1596796200000|2020-08-07 10:30:00|3322.95|3322.95|3322.67|3322.67|3323.97|3323.97|3321.71|3321.71|0
1596796500000|2020-08-07 10:35:00|3322.87|3322.87|3322.47|3322.47|3325.07|3325.07|3321.57|3321.57|0
1596796800000|2020-08-07 10:40:00|3323.14|3323.14|3323.42|3323.42|3324.2|3324.2|3323.14|3323.14|0
1596797100000|2020-08-07 10:45:00|3323.34|3323.34|3322.93|3322.93|3323.34|3323.34|3319.78|3319.78|0
1596797400000|2020-08-07 10:50:00|3322.45|3322.45|3322.63|3322.63|3322.63|3322.63|3318.92|3318.92|0
1596797700000|2020-08-07 10:55:00|3322.43|3322.43|3325.59|3325.59|3325.59|3325.59|3321.65|3321.65|0
1596798000000|2020-08-07 11:00:00|3326.43|3326.43|3316.84|3316.84|3327.02|3327.02|3316.84|3316.84|0
1596798300000|2020-08-07 11:05:00|3317.1|3317.1|3319.82|3319.82|3319.82|3319.82|3315.26|3315.26|0
1596798600000|2020-08-07 11:10:00|3319.91|3319.91|3322.66|3322.66|3322.94|3322.94|3319.64|3319.64|0
1596798900000|2020-08-07 11:15:00|3322.57|3322.57|3323.78|3323.78|3323.78|3323.78|3322.37|3322.37|0
1596799200000|2020-08-07 11:20:00|3325.25|3325.25|3325.39|3325.39|3329.12|3329.12|3324.71|3324.71|0
1596799500000|2020-08-07 11:25:00|3327.59|3327.59|3329.94|3329.94|3331.41|3331.41|3327.59|3327.59|0
1596799800000|2020-08-07 11:30:00|3329.35|3329.35|3333.41|3333.41|3333.41|3333.41|3329.35|3329.35|0
1596800100000|2020-08-07 11:35:00|3332.68|3332.68|3330.57|3330.57|3332.68|3332.68|3330.53|3330.53|0
1596800400000|2020-08-07 11:40:00|3330.18|3330.18|3331.96|3331.96|3332.02|3332.02|3329.49|3329.49|0
1596800700000|2020-08-07 11:45:00|3332.7|3332.7|3334.2|3334.2|3334.3|3334.3|3332.11|3332.11|0
1596801000000|2020-08-07 11:50:00|3334.59|3334.59|3336.19|3336.19|3336.19|3336.19|3333.46|3333.46|0
1596801300000|2020-08-07 11:55:00|3334.72|3334.72|3334.98|3334.98|3335.64|3335.64|3333.99|3333.99|0
1596801600000|2020-08-07 12:00:00|3334.81|3334.81|3334.84|3334.84|3336.38|3336.38|3333.81|3333.81|0
1596801900000|2020-08-07 12:05:00|3334.45|3334.45|3332.88|3332.88|3334.73|3334.73|3331.79|3331.79|0
1596802200000|2020-08-07 12:10:00|3333.28|3333.28|3334.3|3334.3|3335.43|3335.43|3333.04|3333.04|0
1596802500000|2020-08-07 12:15:00|3333.57|3333.57|3331.46|3331.46|3333.57|3333.57|3330.14|3330.14|0
1596802800000|2020-08-07 12:20:00|3331.94|3331.94|3333.19|3333.19|3334.52|3334.52|3331.62|3331.62|0
1596803100000|2020-08-07 12:25:00|3333.37|3333.37|3333.33|3333.33|3334.7|3334.7|3332.84|3332.84|0
1596803400000|2020-08-07 12:30:00|3334.94|3334.94|3350.87|3350.87|3353.65|3353.65|3334.94|3334.94|0
1596803700000|2020-08-07 12:35:00|3350.76|3350.76|3350.25|3350.25|3352.8|3352.8|3350.09|3350.09|0
1596804000000|2020-08-07 12:40:00|3350.07|3350.07|3344.17|3344.17|3350.07|3350.07|3342.28|3342.28|0
1596804300000|2020-08-07 12:45:00|3344.11|3344.11|3340.8|3340.8|3344.11|3344.11|3340.44|3340.44|0
1596804600000|2020-08-07 12:50:00|3340.6|3340.6|3340.2|3340.2|3341.32|3341.32|3335.93|3335.93|0
1596804900000|2020-08-07 12:55:00|3339.57|3339.57|3337.1|3337.1|3339.74|3339.74|3336.44|3336.44|0
1596805200000|2020-08-07 13:00:00|3337.05|3337.05|3331.77|3331.77|3337.05|3337.05|3331.77|3331.77|0
1596805500000|2020-08-07 13:05:00|3332.09|3332.09|3335.04|3335.04|3335.95|3335.95|3331.77|3331.77|0
1596805800000|2020-08-07 13:10:00|3335.12|3335.12|3333.1|3333.1|3335.5|3335.5|3333.1|3333.1|0
1596806100000|2020-08-07 13:15:00|3332.9|3332.9|3332.05|3332.05|3334.86|3334.86|3331.31|3331.31|0
1596806400000|2020-08-07 13:20:00|3331.31|3331.31|3329.37|3329.37|3331.43|3331.43|3328.89|3328.89|0
1596806700000|2020-08-07 13:25:00|3329.17|3329.17|3331.33|3331.33|3331.38|3331.38|3329.17|3329.17|0
1596807000000|2020-08-07 13:30:00|3331.5|3331.5|3333.9|3333.9|3336.61|3336.61|3331.31|3331.31|0
1596807300000|2020-08-07 13:35:00|3333.84|3333.84|3329.13|3329.13|3334.02|3334.02|3329.13|3329.13|0
1596807600000|2020-08-07 13:40:00|3328.59|3328.59|3328.19|3328.19|3331.13|3331.13|3327.34|3327.34|0
1596807900000|2020-08-07 13:45:00|3328.39|3328.39|3333.24|3333.24|3333.98|3333.98|3328.39|3328.39|0
1596808200000|2020-08-07 13:50:00|3333.44|3333.44|3333.61|3333.61|3334.55|3334.55|3331.03|3331.03|0
1596808500000|2020-08-07 13:55:00|3333.02|3333.02|3334.38|3334.38|3335.32|3335.32|3333.02|3333.02|0
1596808800000|2020-08-07 14:00:00|3334.47|3334.47|3331.17|3331.17|3336.49|3336.49|3330.43|3330.43|0
1596809100000|2020-08-07 14:05:00|3330.43|3330.43|3332|3332|3332|3332|3327.3|3327.3|0
1596809400000|2020-08-07 14:10:00|3332.06|3332.06|3329.58|3329.58|3333.33|3333.33|3329.58|3329.58|0
1596809700000|2020-08-07 14:15:00|3329.77|3329.77|3331.39|3331.39|3331.39|3331.39|3325.59|3325.59|0
1596810000000|2020-08-07 14:20:00|3331.34|3331.34|3330.63|3330.63|3332.98|3332.98|3330.27|3330.27|0
1596810300000|2020-08-07 14:25:00|3331.22|3331.22|3333.82|3333.82|3334.69|3334.69|3331.22|3331.22|0
1596810600000|2020-08-07 14:30:00|3333.88|3333.88|3338.53|3338.53|3338.53|3338.53|3333.88|3333.88|0
1596810900000|2020-08-07 14:35:00|3339.26|3339.26|3338.67|3338.67|3341.13|3341.13|3338.67|3338.67|0
1596811200000|2020-08-07 14:40:00|3338.76|3338.76|3340.61|3340.61|3342.33|3342.33|3337.92|3337.92|0
1596811500000|2020-08-07 14:45:00|3340.42|3340.42|3342.24|3342.24|3342.24|3342.24|3339.38|3339.38|0
1596811800000|2020-08-07 14:50:00|3342.15|3342.15|3338.74|3338.74|3342.15|3342.15|3338.74|3338.74|0
1596812100000|2020-08-07 14:55:00|3338.83|3338.83|3337.73|3337.73|3338.92|3338.92|3334.05|3334.05|0
1596812400000|2020-08-07 15:00:00|3337.78|3337.78|3338.4|3338.4|3340.14|3340.14|3336.8|3336.8|0
1596812700000|2020-08-07 15:05:00|3338.45|3338.45|3341.38|3341.38|3343.7|3343.7|3338.06|3338.06|0
1596813000000|2020-08-07 15:10:00|3341.18|3341.18|3342.3|3342.3|3343.29|3343.29|3340.69|3340.69|0
1596813300000|2020-08-07 15:15:00|3343.04|3343.04|3342.39|3342.39|3343.04|3343.04|3339.96|3339.96|0
1596813600000|2020-08-07 15:20:00|3341.65|3341.65|3340.99|3340.99|3344.23|3344.23|3339.92|3339.92|0
1596813900000|2020-08-07 15:25:00|3341.18|3341.18|3340|3340|3342.09|3342.09|3338.88|3338.88|0
1597043700000|2020-08-10 07:15:00|3396.55|3396.55|3408.44|3408.44|3412.71|3412.71|3394.28|3394.28|0
1597044000000|2020-08-10 07:20:00|3407.98|3407.98|3413.4|3413.4|3413.84|3413.84|3405|3405|0
1597044300000|2020-08-10 07:25:00|3413.79|3413.79|3400.46|3400.46|3415.09|3415.09|3396.79|3396.79|0
1597044600000|2020-08-10 07:30:00|3401.45|3401.45|3399.47|3399.47|3402.87|3402.87|3397.41|3397.41|0
1597044900000|2020-08-10 07:35:00|3402.4|3402.4|3395.77|3395.77|3404.27|3404.27|3394.87|3394.87|0
1597045200000|2020-08-10 07:40:00|3397.24|3397.24|3391.7|3391.7|3398.9|3398.9|3389.33|3389.33|0
1597045500000|2020-08-10 07:45:00|3391.97|3391.97|3399.72|3399.72|3400.45|3400.45|3391.97|3391.97|0
1597045800000|2020-08-10 07:50:00|3400.2|3400.2|3388.53|3388.53|3401.25|3401.25|3388.53|3388.53|0
1597046100000|2020-08-10 07:55:00|3388.44|3388.44|3395.73|3395.73|3396.41|3396.41|3388.44|3388.44|0
1597046400000|2020-08-10 08:00:00|3395.46|3395.46|3393.74|3393.74|3395.46|3395.46|3391.54|3391.54|0
1597046700000|2020-08-10 08:05:00|3393.34|3393.34|3382.92|3382.92|3393.34|3393.34|3381.35|3381.35|0
1597047000000|2020-08-10 08:10:00|3382.34|3382.34|3376.03|3376.03|3382.34|3382.34|3373.35|3373.35|0
1597047300000|2020-08-10 08:15:00|3376.76|3376.76|3382.17|3382.17|3384.66|3384.66|3376.42|3376.42|0
1597047600000|2020-08-10 08:20:00|3381.98|3381.98|3383.76|3383.76|3385.47|3385.47|3380.58|3380.58|0
1597047900000|2020-08-10 08:25:00|3383.37|3383.37|3381.07|3381.07|3383.39|3383.39|3380.11|3380.11|0
1597048200000|2020-08-10 08:30:00|3380.68|3380.68|3381.15|3381.15|3381.24|3381.24|3376.99|3376.99|0
1597048500000|2020-08-10 08:35:00|3381.34|3381.34|3381.52|3381.52|3383.48|3383.48|3379.66|3379.66|0
1597048800000|2020-08-10 08:40:00|3381.71|3381.71|3377.87|3377.87|3384.84|3384.84|3376.68|3376.68|0
1597049100000|2020-08-10 08:45:00|3377.59|3377.59|3380.68|3380.68|3380.87|3380.87|3377.08|3377.08|0
1597049400000|2020-08-10 08:50:00|3380.5|3380.5|3387.91|3387.91|3387.91|3387.91|3380.5|3380.5|0
1597049700000|2020-08-10 08:55:00|3387.51|3387.51|3389.91|3389.91|3389.91|3389.91|3385.86|3385.86|0
1597050000000|2020-08-10 09:00:00|3389.17|3389.17|3386.23|3386.23|3390.15|3390.15|3386.23|3386.23|0
1597050300000|2020-08-10 09:05:00|3386.42|3386.42|3394.42|3394.42|3394.81|3394.81|3386.42|3386.42|0
1597050600000|2020-08-10 09:10:00|3393.69|3393.69|3394.87|3394.87|3396.2|3396.2|3392.96|3392.96|0
1597050900000|2020-08-10 09:15:00|3395.07|3395.07|3393.28|3393.28|3397.37|3397.37|3392.89|3392.89|0
1597051200000|2020-08-10 09:20:00|3393.55|3393.55|3396.32|3396.32|3397.73|3397.73|3393.55|3393.55|0
1597051500000|2020-08-10 09:25:00|3396.58|3396.58|3398.94|3398.94|3400.55|3400.55|3396.02|3396.02|0
1597051800000|2020-08-10 09:30:00|3398.89|3398.89|3397.06|3397.06|3399.26|3399.26|3396.62|3396.62|0
1597052100000|2020-08-10 09:35:00|3396.8|3396.8|3392.55|3392.55|3396.8|3396.8|3391.88|3391.88|0
1597052400000|2020-08-10 09:40:00|3392.36|3392.36|3389.97|3389.97|3393.23|3393.23|3389.97|3389.97|0
1597052700000|2020-08-10 09:45:00|3390.7|3390.7|3396.63|3396.63|3396.63|3396.63|3390.7|3390.7|0
1597053000000|2020-08-10 09:50:00|3396.79|3396.79|3398.68|3398.68|3399.54|3399.54|3396.57|3396.57|0
1597053300000|2020-08-10 09:55:00|3398.84|3398.84|3397.2|3397.2|3400.27|3400.27|3397|3397|0
1597053600000|2020-08-10 10:00:00|3397.59|3397.59|3396.6|3396.6|3397.59|3397.59|3395.13|3395.13|0
1597053900000|2020-08-10 10:05:00|3396.12|3396.12|3398.71|3398.71|3398.71|3398.71|3395.38|3395.38|0
1597054200000|2020-08-10 10:10:00|3398.77|3398.77|3402.95|3402.95|3403.74|3403.74|3398.77|3398.77|0
1597054500000|2020-08-10 10:15:00|3402.86|3402.86|3400.52|3400.52|3403.38|3403.38|3399.95|3399.95|0
1597054800000|2020-08-10 10:20:00|3399.79|3399.79|3401.56|3401.56|3401.56|3401.56|3399.79|3399.79|0
1597055100000|2020-08-10 10:25:00|3401.76|3401.76|3403.98|3403.98|3404.65|3404.65|3401.76|3401.76|0
1597055400000|2020-08-10 10:30:00|3403.71|3403.71|3408.29|3408.29|3410.33|3410.33|3403.53|3403.53|0
1597055700000|2020-08-10 10:35:00|3408.09|3408.09|3406.4|3406.4|3409.56|3409.56|3404.85|3404.85|0
1597056000000|2020-08-10 10:40:00|3406.27|3406.27|3407.56|3407.56|3407.56|3407.56|3405.47|3405.47|0
1597056300000|2020-08-10 10:45:00|3408.29|3408.29|3404.74|3404.74|3408.29|3408.29|3403.75|3403.75|0
1597056600000|2020-08-10 10:50:00|3404.16|3404.16|3399.23|3399.23|3405.38|3405.38|3399.17|3399.17|0
1597056900000|2020-08-10 10:55:00|3399.17|3399.17|3400.88|3400.88|3401.69|3401.69|3399|3399|0
1597057200000|2020-08-10 11:00:00|3401.61|3401.61|3398.91|3398.91|3402.3|3402.3|3396.25|3396.25|0
1597057500000|2020-08-10 11:05:00|3399.35|3399.35|3398.66|3398.66|3399.37|3399.37|3396.17|3396.17|0
1597057800000|2020-08-10 11:10:00|3398.49|3398.49|3399.12|3399.12|3399.12|3399.12|3396.38|3396.38|0
1597058100000|2020-08-10 11:15:00|3398.94|3398.94|3399.36|3399.36|3400.1|3400.1|3397.01|3397.01|0
1597058400000|2020-08-10 11:20:00|3399.56|3399.56|3400.7|3400.7|3400.7|3400.7|3398.28|3398.28|0
1597058700000|2020-08-10 11:25:00|3400.64|3400.64|3401.96|3401.96|3403.48|3403.48|3400.3|3400.3|0
1597059000000|2020-08-10 11:30:00|3402.23|3402.23|3395.24|3395.24|3402.42|3402.42|3394.97|3394.97|0
1597059300000|2020-08-10 11:35:00|3395.18|3395.18|3393.34|3393.34|3396.23|3396.23|3393.34|3393.34|0
1597059600000|2020-08-10 11:40:00|3393.14|3393.14|3394.76|3394.76|3395.02|3395.02|3392.95|3392.95|0
1597059900000|2020-08-10 11:45:00|3394.84|3394.84|3383.37|3383.37|3395.41|3395.41|3383.37|3383.37|0
1597060200000|2020-08-10 11:50:00|3383.19|3383.19|3388.75|3388.75|3388.75|3388.75|3383|3383|0
1597060500000|2020-08-10 11:55:00|3388.55|3388.55|3390.6|3390.6|3391.6|3391.6|3388.55|3388.55|0
1597060800000|2020-08-10 12:00:00|3390.8|3390.8|3388.45|3388.45|3393.4|3393.4|3388.45|3388.45|0
1597061100000|2020-08-10 12:05:00|3388.84|3388.84|3387.88|3387.88|3389.32|3389.32|3387.88|3387.88|0
1597061400000|2020-08-10 12:10:00|3387.72|3387.72|3386.74|3386.74|3388.34|3388.34|3385.92|3385.92|0
1597061700000|2020-08-10 12:15:00|3387.06|3387.06|3385.22|3385.22|3387.22|3387.22|3384.89|3384.89|0
1597062000000|2020-08-10 12:20:00|3385.41|3385.41|3383.78|3383.78|3388.15|3388.15|3383.78|3383.78|0
1597062300000|2020-08-10 12:25:00|3383.96|3383.96|3385.53|3385.53|3386.84|3386.84|3383.96|3383.96|0
1597062600000|2020-08-10 12:30:00|3385.42|3385.42|3384.64|3384.64|3386.15|3386.15|3383.17|3383.17|0
1597062900000|2020-08-10 12:35:00|3384.55|3384.55|3383.66|3383.66|3384.55|3384.55|3381.64|3381.64|0
1597063200000|2020-08-10 12:40:00|3383.71|3383.71|3390.34|3390.34|3390.54|3390.54|3383.29|3383.29|0
1597063500000|2020-08-10 12:45:00|3390.54|3390.54|3392.25|3392.25|3392.25|3392.25|3390.54|3390.54|0
1597063800000|2020-08-10 12:50:00|3392.43|3392.43|3393.19|3393.19|3394.29|3394.29|3392.43|3392.43|0
1597064100000|2020-08-10 12:55:00|3393.37|3393.37|3394.34|3394.34|3395.23|3395.23|3393.17|3393.17|0
1597064400000|2020-08-10 13:00:00|3393.61|3393.61|3393.08|3393.08|3394.21|3394.21|3392.85|3392.85|0
1597064700000|2020-08-10 13:05:00|3393.16|3393.16|3393.38|3393.38|3394.72|3394.72|3392.97|3392.97|0
1597065000000|2020-08-10 13:10:00|3393.29|3393.29|3392.2|3392.2|3393.29|3393.29|3391.63|3391.63|0
1597065300000|2020-08-10 13:15:00|3392.39|3392.39|3392.1|3392.1|3392.93|3392.93|3390.34|3390.34|0
1597065600000|2020-08-10 13:20:00|3392.46|3392.46|3396.3|3396.3|3396.56|3396.56|3392.28|3392.28|0
1597065900000|2020-08-10 13:25:00|3396.7|3396.7|3401.54|3401.54|3402.27|3402.27|3396.7|3396.7|0
1597066200000|2020-08-10 13:30:00|3401.63|3401.63|3409.11|3409.11|3409.11|3409.11|3401.3|3401.3|0
1597066500000|2020-08-10 13:35:00|3408.92|3408.92|3407.33|3407.33|3410.02|3410.02|3405.94|3405.94|0
1597066800000|2020-08-10 13:40:00|3407.13|3407.13|3407.44|3407.44|3409|3409|3404.86|3404.86|0
1597067100000|2020-08-10 13:45:00|3407.62|3407.62|3407.6|3407.6|3408.78|3408.78|3406.57|3406.57|0
1597067400000|2020-08-10 13:50:00|3407.23|3407.23|3403.6|3403.6|3408.49|3408.49|3403.47|3403.47|0
1597067700000|2020-08-10 13:55:00|3403.73|3403.73|3407.65|3407.65|3407.85|3407.85|3403.73|3403.73|0
1597068000000|2020-08-10 14:00:00|3407.53|3407.53|3406.5|3406.5|3408.08|3408.08|3403.64|3403.64|0
1597068300000|2020-08-10 14:05:00|3406.11|3406.11|3407.84|3407.84|3408.82|3408.82|3405.48|3405.48|0
1597068600000|2020-08-10 14:10:00|3408.01|3408.01|3409.25|3409.25|3409.3|3409.3|3408.01|3408.01|0
1597068900000|2020-08-10 14:15:00|3409.44|3409.44|3414.39|3414.39|3414.39|3414.39|3408.45|3408.45|0
1597069200000|2020-08-10 14:20:00|3414.98|3414.98|3412.42|3412.42|3415.71|3415.71|3411.6|3411.6|0
1597069500000|2020-08-10 14:25:00|3412.22|3412.22|3416.06|3416.06|3416.06|3416.06|3412.22|3412.22|0
1597069800000|2020-08-10 14:30:00|3416.37|3416.37|3414.44|3414.44|3416.66|3416.66|3412.19|3412.19|0
1597070100000|2020-08-10 14:35:00|3414.25|3414.25|3414.93|3414.93|3416.71|3416.71|3413.8|3413.8|0
1597070400000|2020-08-10 14:40:00|3414.84|3414.84|3414.26|3414.26|3414.96|3414.96|3411.57|3411.57|0
1597070700000|2020-08-10 14:45:00|3413.87|3413.87|3413.17|3413.17|3414.07|3414.07|3411.32|3411.32|0
1597071000000|2020-08-10 14:50:00|3412.43|3412.43|3412.4|3412.4|3412.43|3412.43|3410|3410|0
1597071300000|2020-08-10 14:55:00|3412.56|3412.56|3410.54|3410.54|3414.7|3414.7|3410.54|3410.54|0
1597071600000|2020-08-10 15:00:00|3409.8|3409.8|3409.33|3409.33|3410.11|3410.11|3405.22|3405.22|0
1597071900000|2020-08-10 15:05:00|3408.6|3408.6|3411.97|3411.97|3411.97|3411.97|3408.4|3408.4|0
1597072200000|2020-08-10 15:10:00|3412.06|3412.06|3416.95|3416.95|3417.15|3417.15|3412.06|3412.06|0
1597072500000|2020-08-10 15:15:00|3417.54|3417.54|3418.58|3418.58|3418.74|3418.74|3417.24|3417.24|0
1597072800000|2020-08-10 15:20:00|3418.97|3418.97|3421.45|3421.45|3421.45|3421.45|3418.06|3418.06|0
1597073100000|2020-08-10 15:25:00|3421.25|3421.25|3417.83|3417.83|3422.59|3422.59|3415.57|3415.57|0
1597130100000|2020-08-11 07:15:00|3487.42|3487.42|3488.32|3488.32|3501.27|3501.27|3487.42|3487.42|0
1597130400000|2020-08-11 07:20:00|3487.35|3487.35|3504.09|3504.09|3506.41|3506.41|3487.35|3487.35|0
1597130700000|2020-08-11 07:25:00|3503.93|3503.93|3498.97|3498.97|3508.62|3508.62|3498.97|3498.97|0
1597131000000|2020-08-11 07:30:00|3498.62|3498.62|3501.37|3501.37|3505.14|3505.14|3498.62|3498.62|0
1597131300000|2020-08-11 07:35:00|3501.43|3501.43|3494.55|3494.55|3507.73|3507.73|3492.37|3492.37|0
1597131600000|2020-08-11 07:40:00|3495.28|3495.28|3499.07|3499.07|3500.39|3500.39|3491.72|3491.72|0
1597131900000|2020-08-11 07:45:00|3498.84|3498.84|3494.8|3494.8|3503.25|3503.25|3494.8|3494.8|0
1597132200000|2020-08-11 07:50:00|3494.99|3494.99|3500.11|3500.11|3500.9|3500.9|3493.35|3493.35|0
1597132500000|2020-08-11 07:55:00|3499.92|3499.92|3501.81|3501.81|3502.5|3502.5|3497.49|3497.49|0
1597132800000|2020-08-11 08:00:00|3502.2|3502.2|3491.55|3491.55|3502.2|3502.2|3491.55|3491.55|0
1597133100000|2020-08-11 08:05:00|3490.76|3490.76|3495.46|3495.46|3496.33|3496.33|3490.76|3490.76|0
1597133400000|2020-08-11 08:10:00|3496.25|3496.25|3494.85|3494.85|3499.35|3499.35|3494.67|3494.67|0
1597133700000|2020-08-11 08:15:00|3495.58|3495.58|3494.22|3494.22|3497.77|3497.77|3494.22|3494.22|0
1597134000000|2020-08-11 08:20:00|3494.05|3494.05|3504.08|3504.08|3504.67|3504.67|3493.3|3493.3|0
1597134300000|2020-08-11 08:25:00|3503.34|3503.34|3503.25|3503.25|3504.46|3504.46|3500.73|3500.73|0
1597134600000|2020-08-11 08:30:00|3502.93|3502.93|3504.13|3504.13|3504.13|3504.13|3500.21|3500.21|0
1597134900000|2020-08-11 08:35:00|3504.39|3504.39|3511.11|3511.11|3511.31|3511.31|3504.12|3504.12|0
1597135200000|2020-08-11 08:40:00|3511.38|3511.38|3515.29|3515.29|3516.57|3516.57|3511.38|3511.38|0
1597135500000|2020-08-11 08:45:00|3515.17|3515.17|3516.82|3516.82|3517.96|3517.96|3512.63|3512.63|0
1597135800000|2020-08-11 08:50:00|3516.94|3516.94|3516.31|3516.31|3516.94|3516.94|3512.66|3512.66|0
1597136100000|2020-08-11 08:55:00|3517.05|3517.05|3521|3521|3521|3521|3516.85|3516.85|0
1597136400000|2020-08-11 09:00:00|3522.46|3522.46|3512.59|3512.59|3522.66|3522.66|3512.59|3512.59|0
1597136700000|2020-08-11 09:05:00|3512.39|3512.39|3505.67|3505.67|3512.39|3512.39|3491.18|3491.18|0
1597137000000|2020-08-11 09:10:00|3506.4|3506.4|3500.67|3500.67|3506.4|3506.4|3500.53|3500.53|0
1597137300000|2020-08-11 09:15:00|3500.87|3500.87|3495.49|3495.49|3500.87|3500.87|3495.09|3495.09|0
1597137600000|2020-08-11 09:20:00|3496.22|3496.22|3498.81|3498.81|3500.47|3500.47|3493.4|3493.4|0
1597137900000|2020-08-11 09:25:00|3498.98|3498.98|3502.6|3502.6|3504.64|3504.64|3498.85|3498.85|0
1597138200000|2020-08-11 09:30:00|3503|3503|3505.91|3505.91|3507.68|3507.68|3501.68|3501.68|0
1597138500000|2020-08-11 09:35:00|3506.09|3506.09|3505.35|3505.35|3508.58|3508.58|3505.1|3505.1|0
1597138800000|2020-08-11 09:40:00|3505.51|3505.51|3507.9|3507.9|3507.9|3507.9|3501.72|3501.72|0
1597139100000|2020-08-11 09:45:00|3508.64|3508.64|3509.08|3509.08|3509.37|3509.37|3506.78|3506.78|0
1597139400000|2020-08-11 09:50:00|3511.28|3511.28|3500.95|3500.95|3511.28|3511.28|3500.95|3500.95|0
1597139700000|2020-08-11 09:55:00|3501.15|3501.15|3501.65|3501.65|3502.99|3502.99|3500.94|3500.94|0
1597140000000|2020-08-11 10:00:00|3501.06|3501.06|3501.69|3501.69|3502.23|3502.23|3498.8|3498.8|0
1597140300000|2020-08-11 10:05:00|3502.42|3502.42|3505.13|3505.13|3505.13|3505.13|3502.11|3502.11|0
1597140600000|2020-08-11 10:10:00|3504.39|3504.39|3498.41|3498.41|3504.85|3504.85|3497.01|3497.01|0
1597140900000|2020-08-11 10:15:00|3499.14|3499.14|3500.09|3500.09|3500.69|3500.69|3497.02|3497.02|0
1597141200000|2020-08-11 10:20:00|3500.83|3500.83|3498.55|3498.55|3500.83|3500.83|3496.88|3496.88|0
1597141500000|2020-08-11 10:25:00|3498.75|3498.75|3495.36|3495.36|3499.38|3499.38|3493.79|3493.79|0
1597141800000|2020-08-11 10:30:00|3495.59|3495.59|3494.97|3494.97|3496.94|3496.94|3492.55|3492.55|0
1597142100000|2020-08-11 10:35:00|3495.17|3495.17|3495.17|3495.17|3497.01|3497.01|3494.64|3494.64|0
1597142400000|2020-08-11 10:40:00|3495.37|3495.37|3498.11|3498.11|3498.11|3498.11|3494.68|3494.68|0
1597142700000|2020-08-11 10:45:00|3498.3|3498.3|3500.37|3500.37|3502.51|3502.51|3498.3|3498.3|0
1597143000000|2020-08-11 10:50:00|3499.63|3499.63|3504.38|3504.38|3506.71|3506.71|3499.63|3499.63|0
1597143300000|2020-08-11 10:55:00|3504.58|3504.58|3508.26|3508.26|3508.26|3508.26|3504.58|3504.58|0
1597143600000|2020-08-11 11:00:00|3510.45|3510.45|3508.04|3508.04|3513.94|3513.94|3508.04|3508.04|0
1597143900000|2020-08-11 11:05:00|3508.43|3508.43|3505.73|3505.73|3508.43|3508.43|3504.6|3504.6|0
1597144200000|2020-08-11 11:10:00|3505.6|3505.6|3502.69|3502.69|3506.33|3506.33|3502.69|3502.69|0
1597144500000|2020-08-11 11:15:00|3503.08|3503.08|3501.23|3501.23|3503.62|3503.62|3500.49|3500.49|0
1597144800000|2020-08-11 11:20:00|3501.46|3501.46|3495.56|3495.56|3501.46|3501.46|3495.17|3495.17|0
1597145100000|2020-08-11 11:25:00|3495.45|3495.45|3496.84|3496.84|3496.84|3496.84|3495.1|3495.1|0
1597145400000|2020-08-11 11:30:00|3496.71|3496.71|3507.78|3507.78|3507.78|3507.78|3496.58|3496.58|0
1597145700000|2020-08-11 11:35:00|3507.95|3507.95|3504.69|3504.69|3508.83|3508.83|3504.4|3504.4|0
1597146000000|2020-08-11 11:40:00|3504.58|3504.58|3505.24|3505.24|3506.04|3506.04|3503.98|3503.98|0
1597146300000|2020-08-11 11:45:00|3505.18|3505.18|3503.78|3503.78|3505.18|3505.18|3503.69|3503.69|0
1597146600000|2020-08-11 11:50:00|3503.39|3503.39|3506.27|3506.27|3506.29|3506.29|3503.39|3503.39|0
1597146900000|2020-08-11 11:55:00|3507.74|3507.74|3498.91|3498.91|3507.91|3507.91|3498.71|3498.71|0
1597147200000|2020-08-11 12:00:00|3498.17|3498.17|3491.59|3491.59|3498.17|3498.17|3490.5|3490.5|0
1597147500000|2020-08-11 12:05:00|3491.39|3491.39|3490.89|3490.89|3491.43|3491.43|3489.6|3489.6|0
1597147800000|2020-08-11 12:10:00|3490.5|3490.5|3488.19|3488.19|3490.73|3490.73|3486.94|3486.94|0
1597148100000|2020-08-11 12:15:00|3488.02|3488.02|3494.15|3494.15|3494.15|3494.15|3488.02|3488.02|0
1597148400000|2020-08-11 12:20:00|3494.74|3494.74|3493.15|3493.15|3494.74|3494.74|3490.04|3490.04|0
1597148700000|2020-08-11 12:25:00|3493.1|3493.1|3490.73|3490.73|3493.1|3493.1|3490.04|3490.04|0
1597149000000|2020-08-11 12:30:00|3490|3490|3492.65|3492.65|3492.65|3492.65|3489.51|3489.51|0
1597149300000|2020-08-11 12:35:00|3492.92|3492.92|3500.46|3500.46|3501.44|3501.44|3492.92|3492.92|0
1597149600000|2020-08-11 12:40:00|3500.06|3500.06|3498.63|3498.63|3500.15|3500.15|3497.95|3497.95|0
1597149900000|2020-08-11 12:45:00|3499.36|3499.36|3499.77|3499.77|3501.86|3501.86|3499.36|3499.36|0
1597150200000|2020-08-11 12:50:00|3500.51|3500.51|3498.99|3498.99|3501.09|3501.09|3497.89|3497.89|0
1597150500000|2020-08-11 12:55:00|3498.88|3498.88|3497.34|3497.34|3502.2|3502.2|3497.34|3497.34|0
1597150800000|2020-08-11 13:00:00|3497.18|3497.18|3498.42|3498.42|3500.33|3500.33|3493.68|3493.68|0
1597151100000|2020-08-11 13:05:00|3498.33|3498.33|3493.14|3493.14|3498.33|3498.33|3493.14|3493.14|0
1597151400000|2020-08-11 13:10:00|3493.26|3493.26|3490.39|3490.39|3493.44|3493.44|3490.14|3490.14|0
1597151700000|2020-08-11 13:15:00|3490.58|3490.58|3491.66|3491.66|3493.62|3493.62|3490.58|3490.58|0
1597152000000|2020-08-11 13:20:00|3491.48|3491.48|3487.1|3487.1|3491.48|3491.48|3487.1|3487.1|0
1597152300000|2020-08-11 13:25:00|3487.28|3487.28|3487.03|3487.03|3489.51|3489.51|3486.64|3486.64|0
1597152600000|2020-08-11 13:30:00|3487.3|3487.3|3487.2|3487.2|3488.74|3488.74|3486.02|3486.02|0
1597152900000|2020-08-11 13:35:00|3487.25|3487.25|3488.98|3488.98|3492.97|3492.97|3487.25|3487.25|0
1597153200000|2020-08-11 13:40:00|3489.37|3489.37|3492.22|3492.22|3492.42|3492.42|3488.1|3488.1|0
1597153500000|2020-08-11 13:45:00|3492.38|3492.38|3495.2|3495.2|3496.22|3496.22|3491.95|3491.95|0
1597153800000|2020-08-11 13:50:00|3495.32|3495.32|3491.72|3491.72|3495.93|3495.93|3491.52|3491.52|0
1597154100000|2020-08-11 13:55:00|3491.56|3491.56|3487.19|3487.19|3491.75|3491.75|3486.4|3486.4|0
1597154400000|2020-08-11 14:00:00|3487|3487|3486.13|3486.13|3489.56|3489.56|3483.68|3483.68|0
1597154700000|2020-08-11 14:05:00|3485.84|3485.84|3477.23|3477.23|3486.04|3486.04|3477.23|3477.23|0
1597155000000|2020-08-11 14:10:00|3477.35|3477.35|3478.33|3478.33|3480.95|3480.95|3476.6|3476.6|0
1597155300000|2020-08-11 14:15:00|3478.51|3478.51|3483.95|3483.95|3485.19|3485.19|3478.06|3478.06|0
1597155600000|2020-08-11 14:20:00|3483.89|3483.89|3480.35|3480.35|3483.89|3483.89|3478.86|3478.86|0
1597155900000|2020-08-11 14:25:00|3480.22|3480.22|3485.7|3485.7|3485.73|3485.73|3479.98|3479.98|0
1597156200000|2020-08-11 14:30:00|3485.52|3485.52|3488.1|3488.1|3491.41|3491.41|3485.52|3485.52|0
1597156500000|2020-08-11 14:35:00|3488.19|3488.19|3487.59|3487.59|3489.34|3489.34|3486.9|3486.9|0
1597156800000|2020-08-11 14:40:00|3487.72|3487.72|3490.96|3490.96|3491.81|3491.81|3487.59|3487.59|0
1597157100000|2020-08-11 14:45:00|3491.55|3491.55|3492.63|3492.63|3494.41|3494.41|3490.77|3490.77|0
1597157400000|2020-08-11 14:50:00|3491.89|3491.89|3489.33|3489.33|3491.92|3491.92|3487.3|3487.3|0
1597157700000|2020-08-11 14:55:00|3489.42|3489.42|3489.03|3489.03|3490.69|3490.69|3489.03|3489.03|0
1597158000000|2020-08-11 15:00:00|3488.25|3488.25|3492.45|3492.45|3493.3|3493.3|3488.25|3488.25|0
1597158300000|2020-08-11 15:05:00|3492.33|3492.33|3496.14|3496.14|3496.87|3496.87|3491.67|3491.67|0
1597158600000|2020-08-11 15:10:00|3496.87|3496.87|3492.26|3492.26|3497.23|3497.23|3491.9|3491.9|0
1597158900000|2020-08-11 15:15:00|3492.46|3492.46|3496.36|3496.36|3496.44|3496.44|3492.46|3492.46|0
1597159200000|2020-08-11 15:20:00|3496.27|3496.27|3500.85|3500.85|3501.01|3501.01|3496.27|3496.27|0
1597159500000|2020-08-11 15:25:00|3501.58|3501.58|3501.49|3501.49|3504|3504|3501.17|3501.17|0
1597216500000|2020-08-12 07:15:00|3494.65|3494.65|3487.01|3487.01|3494.9|3494.9|3483.87|3483.87|0
1597216800000|2020-08-12 07:20:00|3487.1|3487.1|3502.58|3502.58|3502.97|3502.97|3484.41|3484.41|0
1597217100000|2020-08-12 07:25:00|3503.17|3503.17|3501.03|3501.03|3507.19|3507.19|3500.8|3500.8|0
1597217400000|2020-08-12 07:30:00|3500.59|3500.59|3497.02|3497.02|3501.77|3501.77|3495.27|3495.27|0
1597217700000|2020-08-12 07:35:00|3496.82|3496.82|3487.45|3487.45|3500.55|3500.55|3487.2|3487.2|0
1597218000000|2020-08-12 07:40:00|3487.69|3487.69|3497.64|3497.64|3498.52|3498.52|3487.69|3487.69|0
1597218300000|2020-08-12 07:45:00|3498.03|3498.03|3506.36|3506.36|3506.36|3506.36|3497.67|3497.67|0
1597218600000|2020-08-12 07:50:00|3506.52|3506.52|3508.43|3508.43|3509.17|3509.17|3501.13|3501.13|0
1597218900000|2020-08-12 07:55:00|3508.83|3508.83|3513.27|3513.27|3513.47|3513.47|3507.25|3507.25|0
1597219200000|2020-08-12 08:00:00|3514.59|3514.59|3504.55|3504.55|3514.93|3514.93|3503.96|3503.96|0
1597219500000|2020-08-12 08:05:00|3504.68|3504.68|3499.94|3499.94|3505.58|3505.58|3499.94|3499.94|0
1597219800000|2020-08-12 08:10:00|3499.71|3499.71|3495.83|3495.83|3500.69|3500.69|3495.83|3495.83|0
1597220100000|2020-08-12 08:15:00|3496.03|3496.03|3494.01|3494.01|3496.34|3496.34|3493.14|3493.14|0
1597220400000|2020-08-12 08:20:00|3494.8|3494.8|3499.02|3499.02|3499.59|3499.59|3494.8|3494.8|0
1597220700000|2020-08-12 08:25:00|3499.15|3499.15|3503.38|3503.38|3503.38|3503.38|3497.83|3497.83|0
1597221000000|2020-08-12 08:30:00|3503.97|3503.97|3504.01|3504.01|3507.65|3507.65|3503.28|3503.28|0
1597221300000|2020-08-12 08:35:00|3503.28|3503.28|3501.83|3501.83|3504.33|3504.33|3499.79|3499.79|0
1597221600000|2020-08-12 08:40:00|3502.01|3502.01|3502.64|3502.64|3502.64|3502.64|3501.53|3501.53|0
1597221900000|2020-08-12 08:45:00|3503.23|3503.23|3503.44|3503.44|3504.67|3504.67|3502.66|3502.66|0
1597222200000|2020-08-12 08:50:00|3504.91|3504.91|3504.66|3504.66|3506.19|3506.19|3502.88|3502.88|0
1597222500000|2020-08-12 08:55:00|3504.46|3504.46|3508.19|3508.19|3508.19|3508.19|3502.26|3502.26|0
1597222800000|2020-08-12 09:00:00|3508.38|3508.38|3508.14|3508.14|3509.06|3509.06|3505.84|3505.84|0
1597223100000|2020-08-12 09:05:00|3508.26|3508.26|3507.99|3507.99|3508.87|3508.87|3507.47|3507.47|0
1597223400000|2020-08-12 09:10:00|3508.16|3508.16|3510.68|3510.68|3510.68|3510.68|3506.76|3506.76|0
1597223700000|2020-08-12 09:15:00|3510.88|3510.88|3506.7|3506.7|3511.46|3511.46|3505.63|3505.63|0
1597224000000|2020-08-12 09:20:00|3506.17|3506.17|3504.82|3504.82|3506.49|3506.49|3504.47|3504.47|0
1597224300000|2020-08-12 09:25:00|3504.93|3504.93|3504.78|3504.78|3505.39|3505.39|3502.49|3502.49|0
1597224600000|2020-08-12 09:30:00|3505.17|3505.17|3504.91|3504.91|3506.38|3506.38|3502.5|3502.5|0
1597224900000|2020-08-12 09:35:00|3504.65|3504.65|3508.31|3508.31|3508.31|3508.31|3503.24|3503.24|0
1597225200000|2020-08-12 09:40:00|3507.91|3507.91|3503.87|3503.87|3507.91|3507.91|3503.87|3503.87|0
1597225500000|2020-08-12 09:45:00|3503.67|3503.67|3504.15|3504.15|3504.7|3504.7|3503.56|3503.56|0
1597225800000|2020-08-12 09:50:00|3504.31|3504.31|3502.76|3502.76|3504.31|3504.31|3502.07|3502.07|0
1597226100000|2020-08-12 09:55:00|3502.58|3502.58|3501.03|3501.03|3502.69|3502.69|3500.06|3500.06|0
1597226400000|2020-08-12 10:00:00|3501.61|3501.61|3502.44|3502.44|3502.78|3502.78|3501.42|3501.42|0
1597226700000|2020-08-12 10:05:00|3502.81|3502.81|3503|3503|3503.83|3503.83|3502.81|3502.81|0
1597227000000|2020-08-12 10:10:00|3502.26|3502.26|3505.92|3505.92|3505.92|3505.92|3501.23|3501.23|0
1597227300000|2020-08-12 10:15:00|3506.65|3506.65|3510.36|3510.36|3510.36|3510.36|3506.45|3506.45|0
1597227600000|2020-08-12 10:20:00|3510.76|3510.76|3512.78|3512.78|3512.98|3512.98|3510.76|3510.76|0
1597227900000|2020-08-12 10:25:00|3512.39|3512.39|3514.74|3514.74|3514.86|3514.86|3511.07|3511.07|0
1597228200000|2020-08-12 10:30:00|3514.83|3514.83|3517.86|3517.86|3517.86|3517.86|3514.83|3514.83|0
1597228500000|2020-08-12 10:35:00|3518.25|3518.25|3518.88|3518.88|3519.75|3519.75|3516.49|3516.49|0
1597228800000|2020-08-12 10:40:00|3519.06|3519.06|3519.25|3519.25|3520.18|3520.18|3517.5|3517.5|0
1597229100000|2020-08-12 10:45:00|3519.44|3519.44|3519.82|3519.82|3519.82|3519.82|3517.11|3517.11|0
1597229400000|2020-08-12 10:50:00|3519.94|3519.94|3520.65|3520.65|3522.17|3522.17|3519.94|3519.94|0
1597229700000|2020-08-12 10:55:00|3520.3|3520.3|3523.76|3523.76|3524.76|3524.76|3520.3|3520.3|0
1597230000000|2020-08-12 11:00:00|3524.57|3524.57|3521.65|3521.65|3527.28|3527.28|3521.39|3521.39|0
1597230300000|2020-08-12 11:05:00|3522.23|3522.23|3521.47|3521.47|3522.63|3522.63|3519.41|3519.41|0
1597230600000|2020-08-12 11:10:00|3521.36|3521.36|3516.43|3516.43|3521.36|3521.36|3516.25|3516.25|0
1597230900000|2020-08-12 11:15:00|3517.21|3517.21|3521.59|3521.59|3523.06|3523.06|3517.21|3517.21|0
1597231200000|2020-08-12 11:20:00|3522.33|3522.33|3521.17|3521.17|3525.09|3525.09|3521.01|3521.01|0
1597231500000|2020-08-12 11:25:00|3520.97|3520.97|3523.79|3523.79|3523.79|3523.79|3520.52|3520.52|0
1597231800000|2020-08-12 11:30:00|3523.99|3523.99|3527.64|3527.64|3528.12|3528.12|3523.59|3523.59|0
1597232100000|2020-08-12 11:35:00|3527.24|3527.24|3527.03|3527.03|3531.68|3531.68|3527.03|3527.03|0
1597232400000|2020-08-12 11:40:00|3526.05|3526.05|3523.32|3523.32|3526.05|3526.05|3522.62|3522.62|0
1597232700000|2020-08-12 11:45:00|3523.48|3523.48|3527.06|3527.06|3527.06|3527.06|3522.87|3522.87|0
1597233000000|2020-08-12 11:50:00|3527.65|3527.65|3528.16|3528.16|3529.04|3529.04|3524.89|3524.89|0
1597233300000|2020-08-12 11:55:00|3528.35|3528.35|3527.34|3527.34|3528.38|3528.38|3526.32|3526.32|0
1597233600000|2020-08-12 12:00:00|3527.74|3527.74|3533.32|3533.32|3534.11|3534.11|3527.74|3527.74|0
1597233900000|2020-08-12 12:05:00|3533.91|3533.91|3534.65|3534.65|3537.9|3537.9|3533.91|3533.91|0
1597234200000|2020-08-12 12:10:00|3535.38|3535.38|3532.15|3532.15|3536.94|3536.94|3532.15|3532.15|0
1597234500000|2020-08-12 12:15:00|3532.06|3532.06|3533.57|3533.57|3533.91|3533.91|3530.31|3530.31|0
1597234800000|2020-08-12 12:20:00|3534.16|3534.16|3537.31|3537.31|3537.31|3537.31|3532.82|3532.82|0
1597235100000|2020-08-12 12:25:00|3536.92|3536.92|3537.01|3537.01|3537.26|3537.26|3534.37|3534.37|0
1597235400000|2020-08-12 12:30:00|3537.8|3537.8|3537.45|3537.45|3539.99|3539.99|3533.89|3533.89|0
1597235700000|2020-08-12 12:35:00|3537.71|3537.71|3538.28|3538.28|3540.53|3540.53|3537.31|3537.31|0
1597236000000|2020-08-12 12:40:00|3538.08|3538.08|3536.3|3536.3|3539.25|3539.25|3536.3|3536.3|0
1597236300000|2020-08-12 12:45:00|3536.18|3536.18|3537.19|3537.19|3538.42|3538.42|3536.18|3536.18|0
1597236600000|2020-08-12 12:50:00|3537.38|3537.38|3535.73|3535.73|3537.65|3537.65|3535.25|3535.25|0
1597236900000|2020-08-12 12:55:00|3536.91|3536.91|3535.43|3535.43|3538.57|3538.57|3535.31|3535.31|0
1597237200000|2020-08-12 13:00:00|3535.82|3535.82|3541.06|3541.06|3541.72|3541.72|3535.82|3535.82|0
1597237500000|2020-08-12 13:05:00|3541.32|3541.32|3540.35|3540.35|3541.52|3541.52|3540.19|3540.19|0
1597237800000|2020-08-12 13:10:00|3540.44|3540.44|3536.7|3536.7|3540.92|3540.92|3536.64|3536.64|0
1597238100000|2020-08-12 13:15:00|3536.3|3536.3|3534.45|3534.45|3537.43|3537.43|3534.45|3534.45|0
1597238400000|2020-08-12 13:20:00|3534.6|3534.6|3534.97|3534.97|3536.63|3536.63|3533.4|3533.4|0
1597238700000|2020-08-12 13:25:00|3534.77|3534.77|3535.76|3535.76|3535.76|3535.76|3533.64|3533.64|0
1597239000000|2020-08-12 13:30:00|3536.03|3536.03|3532.64|3532.64|3537.69|3537.69|3532.14|3532.14|0
1597239300000|2020-08-12 13:35:00|3532.25|3532.25|3530.24|3530.24|3533.69|3533.69|3529.31|3529.31|0
1597239600000|2020-08-12 13:40:00|3530.72|3530.72|3531.29|3531.29|3531.82|3531.82|3527.7|3527.7|0
1597239900000|2020-08-12 13:45:00|3532.02|3532.02|3524.21|3524.21|3533.71|3533.71|3523.36|3523.36|0
1597240200000|2020-08-12 13:50:00|3523.62|3523.62|3526.24|3526.24|3526.68|3526.68|3523.62|3523.62|0
1597240500000|2020-08-12 13:55:00|3527.7|3527.7|3525.77|3525.77|3529.47|3529.47|3524.97|3524.97|0
1597240800000|2020-08-12 14:00:00|3525.95|3525.95|3528.38|3528.38|3528.38|3528.38|3525.95|3525.95|0
1597241100000|2020-08-12 14:05:00|3528.77|3528.77|3531.88|3531.88|3533.85|3533.85|3526.97|3526.97|0
1597241400000|2020-08-12 14:10:00|3532.06|3532.06|3531.98|3531.98|3535.57|3535.57|3530.73|3530.73|0
1597241700000|2020-08-12 14:15:00|3532.21|3532.21|3540.91|3540.91|3542.63|3542.63|3532.21|3532.21|0
1597242000000|2020-08-12 14:20:00|3540.62|3540.62|3549.29|3549.29|3549.29|3549.29|3539.4|3539.4|0
1597242300000|2020-08-12 14:25:00|3549.47|3549.47|3548.47|3548.47|3551.19|3551.19|3545.13|3545.13|0
1597242600000|2020-08-12 14:30:00|3549.25|3549.25|3551.14|3551.14|3554.03|3554.03|3549.25|3549.25|0
1597242900000|2020-08-12 14:35:00|3551.87|3551.87|3545.33|3545.33|3553.18|3553.18|3544.43|3544.43|0
1597243200000|2020-08-12 14:40:00|3546.06|3546.06|3552.2|3552.2|3552.86|3552.86|3545.87|3545.87|0
1597243500000|2020-08-12 14:45:00|3552.29|3552.29|3547.44|3547.44|3552.38|3552.38|3547.44|3547.44|0
1597243800000|2020-08-12 14:50:00|3547.25|3547.25|3546.07|3546.07|3549.39|3549.39|3545.14|3545.14|0
1597244100000|2020-08-12 14:55:00|3545.98|3545.98|3545.08|3545.08|3547.64|3547.64|3544.44|3544.44|0
1597244400000|2020-08-12 15:00:00|3544.15|3544.15|3547.08|3547.08|3547.08|3547.08|3542.15|3542.15|0
1597244700000|2020-08-12 15:05:00|3546.89|3546.89|3545.24|3545.24|3547.95|3547.95|3544.21|3544.21|0
1597245000000|2020-08-12 15:10:00|3545.44|3545.44|3540.15|3540.15|3546.88|3546.88|3539.98|3539.98|0
1597245300000|2020-08-12 15:15:00|3540.32|3540.32|3535.17|3535.17|3540.77|3540.77|3533.31|3533.31|0
1597245600000|2020-08-12 15:20:00|3534.92|3534.92|3536.37|3536.37|3536.37|3536.37|3530.69|3530.69|0
1597245900000|2020-08-12 15:25:00|3536.76|3536.76|3539.81|3539.81|3542.74|3542.74|3534.98|3534.98|0
1597302900000|2020-08-13 07:15:00|3524.05|3524.05|3527.48|3527.48|3527.71|3527.71|3518|3518|0
1597303200000|2020-08-13 07:20:00|3527.67|3527.67|3525.59|3525.59|3528.64|3528.64|3525.08|3525.08|0
1597303500000|2020-08-13 07:25:00|3526.06|3526.06|3515.96|3515.96|3526.06|3526.06|3512.37|3512.37|0
1597303800000|2020-08-13 07:30:00|3514.39|3514.39|3523.2|3523.2|3523.2|3523.2|3513.37|3513.37|0
1597304100000|2020-08-13 07:35:00|3523.01|3523.01|3522.45|3522.45|3523.78|3523.78|3519.56|3519.56|0
1597304400000|2020-08-13 07:40:00|3523.18|3523.18|3530.31|3530.31|3532.78|3532.78|3522.25|3522.25|0
1597304700000|2020-08-13 07:45:00|3530.13|3530.13|3521.36|3521.36|3530.95|3530.95|3521.16|3521.16|0
1597305000000|2020-08-13 07:50:00|3521.95|3521.95|3520.22|3520.22|3522.87|3522.87|3519.83|3519.83|0
1597305300000|2020-08-13 07:55:00|3520.81|3520.81|3518.76|3518.76|3522.67|3522.67|3518.76|3518.76|0
1597305600000|2020-08-13 08:00:00|3518.4|3518.4|3516.64|3516.64|3519.27|3519.27|3515.15|3515.15|0
1597305900000|2020-08-13 08:05:00|3516.8|3516.8|3506.43|3506.43|3517.08|3517.08|3506.43|3506.43|0
1597306200000|2020-08-13 08:10:00|3506.82|3506.82|3511.75|3511.75|3514.35|3514.35|3506.82|3506.82|0
1597306500000|2020-08-13 08:15:00|3510.96|3510.96|3510.11|3510.11|3511.36|3511.36|3508.2|3508.2|0
1597306800000|2020-08-13 08:20:00|3509.84|3509.84|3511.5|3511.5|3512.8|3512.8|3509.57|3509.57|0
1597307100000|2020-08-13 08:25:00|3511.27|3511.27|3503.96|3503.96|3511.35|3511.35|3503.96|3503.96|0
1597307400000|2020-08-13 08:30:00|3503.37|3503.37|3496.53|3496.53|3503.37|3503.37|3495.75|3495.75|0
1597307700000|2020-08-13 08:35:00|3496.73|3496.73|3507.16|3507.16|3507.16|3507.16|3496.35|3496.35|0
1597308000000|2020-08-13 08:40:00|3506.43|3506.43|3506.62|3506.62|3506.88|3506.88|3505.13|3505.13|0
1597308300000|2020-08-13 08:45:00|3505.63|3505.63|3509.48|3509.48|3512.48|3512.48|3505.63|3505.63|0
1597308600000|2020-08-13 08:50:00|3509.09|3509.09|3508.12|3508.12|3509.09|3509.09|3507.07|3507.07|0
1597308900000|2020-08-13 08:55:00|3507.39|3507.39|3506.8|3506.8|3508.13|3508.13|3506.28|3506.28|0
1597309200000|2020-08-13 09:00:00|3507.16|3507.16|3513.84|3513.84|3514.55|3514.55|3507.16|3507.16|0
1597309500000|2020-08-13 09:05:00|3514.47|3514.47|3512.88|3512.88|3515.6|3515.6|3512.88|3512.88|0
1597309800000|2020-08-13 09:10:00|3513.61|3513.61|3514.99|3514.99|3515.68|3515.68|3513.36|3513.36|0
1597310100000|2020-08-13 09:15:00|3514.83|3514.83|3515.5|3515.5|3518.34|3518.34|3513.84|3513.84|0
1597310400000|2020-08-13 09:20:00|3514.91|3514.91|3515.78|3515.78|3517.44|3517.44|3514.91|3514.91|0
1597310700000|2020-08-13 09:25:00|3515.67|3515.67|3517.39|3517.39|3517.69|3517.69|3512.66|3512.66|0
1597311000000|2020-08-13 09:30:00|3517.78|3517.78|3514.85|3514.85|3517.96|3517.96|3511.3|3511.3|0
1597311300000|2020-08-13 09:35:00|3515.05|3515.05|3513.41|3513.41|3517.17|3517.17|3513.32|3513.32|0
1597311600000|2020-08-13 09:40:00|3513.23|3513.23|3516.15|3516.15|3516.15|3516.15|3513.23|3513.23|0
1597311900000|2020-08-13 09:45:00|3516.44|3516.44|3519.2|3519.2|3519.2|3519.2|3516.44|3516.44|0
1597312200000|2020-08-13 09:50:00|3519.79|3519.79|3515.02|3515.02|3519.79|3519.79|3514.8|3514.8|0
1597312500000|2020-08-13 09:55:00|3515.21|3515.21|3512.58|3512.58|3515.21|3515.21|3512.2|3512.2|0
1597312800000|2020-08-13 10:00:00|3512.71|3512.71|3515.12|3515.12|3515.12|3515.12|3512.6|3512.6|0
1597313100000|2020-08-13 10:05:00|3515.85|3515.85|3513.46|3513.46|3516.64|3516.64|3512.92|3512.92|0
1597313400000|2020-08-13 10:10:00|3513.71|3513.71|3512.32|3512.32|3514.41|3514.41|3512.32|3512.32|0
1597313700000|2020-08-13 10:15:00|3511.59|3511.59|3513.91|3513.91|3514.08|3514.08|3508.58|3508.58|0
1597314000000|2020-08-13 10:20:00|3513.17|3513.17|3512.39|3512.39|3513.17|3513.17|3512.12|3512.12|0
1597314300000|2020-08-13 10:25:00|3512.19|3512.19|3513.43|3513.43|3515.55|3515.55|3511.37|3511.37|0
1597314600000|2020-08-13 10:30:00|3513.56|3513.56|3520.64|3520.64|3522.37|3522.37|3513.56|3513.56|0
1597314900000|2020-08-13 10:35:00|3520.73|3520.73|3522.66|3522.66|3522.87|3522.87|3520.46|3520.46|0
1597315200000|2020-08-13 10:40:00|3522.86|3522.86|3521.62|3521.62|3522.86|3522.86|3521.62|3521.62|0
1597315500000|2020-08-13 10:45:00|3521.81|3521.81|3519.06|3519.06|3522.21|3522.21|3518.69|3518.69|0
1597315800000|2020-08-13 10:50:00|3518.88|3518.88|3514.14|3514.14|3518.88|3518.88|3513.41|3513.41|0
1597316100000|2020-08-13 10:55:00|3514.06|3514.06|3511.96|3511.96|3515.93|3515.93|3510.84|3510.84|0
1597316400000|2020-08-13 11:00:00|3512.92|3512.92|3513.4|3513.4|3515.58|3515.58|3510.04|3510.04|0
1597316700000|2020-08-13 11:05:00|3513.2|3513.2|3513.35|3513.35|3513.55|3513.55|3511.86|3511.86|0
1597317000000|2020-08-13 11:10:00|3513.16|3513.16|3515.23|3515.23|3516.01|3516.01|3512.68|3512.68|0
1597317300000|2020-08-13 11:15:00|3515.96|3515.96|3518.89|3518.89|3518.89|3518.89|3515.25|3515.25|0
1597317600000|2020-08-13 11:20:00|3519.48|3519.48|3517.3|3517.3|3519.68|3519.68|3516.94|3516.94|0
1597317900000|2020-08-13 11:25:00|3517.18|3517.18|3519.24|3519.24|3519.24|3519.24|3515.98|3515.98|0
1597318200000|2020-08-13 11:30:00|3518.51|3518.51|3517.84|3517.84|3519.64|3519.64|3517.45|3517.45|0
1597318500000|2020-08-13 11:35:00|3518.03|3518.03|3522.27|3522.27|3522.27|3522.27|3517.11|3517.11|0
1597318800000|2020-08-13 11:40:00|3522.66|3522.66|3525.39|3525.39|3525.39|3525.39|3522.46|3522.46|0
1597319100000|2020-08-13 11:45:00|3525.19|3525.19|3526.88|3526.88|3526.88|3526.88|3525.04|3525.04|0
1597319400000|2020-08-13 11:50:00|3526.76|3526.76|3524.85|3524.85|3526.76|3526.76|3521.75|3521.75|0
1597319700000|2020-08-13 11:55:00|3524.72|3524.72|3524.55|3524.55|3526.07|3526.07|3523.99|3523.99|0
1597320000000|2020-08-13 12:00:00|3524.38|3524.38|3524.11|3524.11|3525.11|3525.11|3521.97|3521.97|0
1597320300000|2020-08-13 12:05:00|3523.38|3523.38|3523.67|3523.67|3524.68|3524.68|3521.68|3521.68|0
1597320600000|2020-08-13 12:10:00|3524.06|3524.06|3524.57|3524.57|3524.68|3524.68|3524.06|3524.06|0
1597320900000|2020-08-13 12:15:00|3524.97|3524.97|3521.5|3521.5|3526.98|3526.98|3521.5|3521.5|0
1597321200000|2020-08-13 12:20:00|3521.44|3521.44|3519.59|3519.59|3522.17|3522.17|3519.11|3519.11|0
1597321500000|2020-08-13 12:25:00|3519.77|3519.77|3519.23|3519.23|3519.77|3519.77|3518.09|3518.09|0
1597321800000|2020-08-13 12:30:00|3519.32|3519.32|3525.22|3525.22|3525.31|3525.31|3519.32|3519.32|0
1597322100000|2020-08-13 12:35:00|3525.09|3525.09|3523.44|3523.44|3525.09|3525.09|3522.87|3522.87|0
1597322400000|2020-08-13 12:40:00|3521.98|3521.98|3522.4|3522.4|3523.47|3523.47|3520.51|3520.51|0
1597322700000|2020-08-13 12:45:00|3522.49|3522.49|3524.66|3524.66|3524.66|3524.66|3520.71|3520.71|0
1597323000000|2020-08-13 12:50:00|3524.27|3524.27|3522.86|3522.86|3524.27|3524.27|3521.68|3521.68|0
1597323300000|2020-08-13 12:55:00|3523.12|3523.12|3522.82|3522.82|3523.92|3523.92|3522.3|3522.3|0
1597323600000|2020-08-13 13:00:00|3522.91|3522.91|3516.46|3516.46|3523.16|3523.16|3515.83|3515.83|0
1597323900000|2020-08-13 13:05:00|3516.33|3516.33|3514.29|3514.29|3516.33|3516.33|3512.88|3512.88|0
1597324200000|2020-08-13 13:10:00|3513.93|3513.93|3512.22|3512.22|3513.93|3513.93|3511.57|3511.57|0
1597324500000|2020-08-13 13:15:00|3512.95|3512.95|3512.74|3512.74|3515.19|3515.19|3512.42|3512.42|0
1597324800000|2020-08-13 13:20:00|3512.94|3512.94|3513.5|3513.5|3514.23|3514.23|3512.27|3512.27|0
1597325100000|2020-08-13 13:25:00|3514.23|3514.23|3512.36|3512.36|3514.23|3514.23|3510.6|3510.6|0
1597325400000|2020-08-13 13:30:00|3512.54|3512.54|3507.64|3507.64|3514.58|3514.58|3505.34|3505.34|0
1597325700000|2020-08-13 13:35:00|3506.91|3506.91|3507.21|3507.21|3509.44|3509.44|3504.47|3504.47|0
1597326000000|2020-08-13 13:40:00|3507.01|3507.01|3510.74|3510.74|3510.92|3510.92|3505|3505|0
1597326300000|2020-08-13 13:45:00|3510.62|3510.62|3509.6|3509.6|3512.29|3512.29|3509.5|3509.5|0
1597326600000|2020-08-13 13:50:00|3509.48|3509.48|3509.73|3509.73|3511.94|3511.94|3509.48|3509.48|0
1597326900000|2020-08-13 13:55:00|3510.12|3510.12|3511.09|3511.09|3512.41|3512.41|3509.93|3509.93|0
1597327200000|2020-08-13 14:00:00|3511|3511|3517.02|3517.02|3517.02|3517.02|3510.9|3510.9|0
1597327500000|2020-08-13 14:05:00|3517.75|3517.75|3518.46|3518.46|3518.59|3518.59|3515.42|3515.42|0
1597327800000|2020-08-13 14:10:00|3517|3517|3519.02|3519.02|3519.06|3519.06|3517|3517|0
1597328100000|2020-08-13 14:15:00|3519.75|3519.75|3514.45|3514.45|3519.95|3519.95|3514.45|3514.45|0
1597328400000|2020-08-13 14:20:00|3514.51|3514.51|3512.63|3512.63|3514.51|3514.51|3509.61|3509.61|0
1597328700000|2020-08-13 14:25:00|3512.24|3512.24|3510.16|3510.16|3512.6|3512.6|3509.63|3509.63|0
1597329000000|2020-08-13 14:30:00|3509.97|3509.97|3512.5|3512.5|3512.98|3512.98|3509.93|3509.93|0
1597329300000|2020-08-13 14:35:00|3512.59|3512.59|3512.36|3512.36|3512.64|3512.64|3507.22|3507.22|0
1597329600000|2020-08-13 14:40:00|3512.56|3512.56|3516.32|3516.32|3516.32|3516.32|3512.56|3512.56|0
1597329900000|2020-08-13 14:45:00|3516.13|3516.13|3516|3516|3518.03|3518.03|3515.24|3515.24|0
1597330200000|2020-08-13 14:50:00|3515.8|3515.8|3511.26|3511.26|3515.8|3515.8|3507.11|3507.11|0
1597330500000|2020-08-13 14:55:00|3511.06|3511.06|3512.66|3512.66|3512.71|3512.71|3508.38|3508.38|0
1597330800000|2020-08-13 15:00:00|3511.92|3511.92|3511.31|3511.31|3512.77|3512.77|3509.75|3509.75|0
1597331100000|2020-08-13 15:05:00|3511.4|3511.4|3507.37|3507.37|3512.19|3512.19|3506.3|3506.3|0
1597331400000|2020-08-13 15:10:00|3507.46|3507.46|3512.52|3512.52|3512.52|3512.52|3505.41|3505.41|0
1597331700000|2020-08-13 15:15:00|3512.61|3512.61|3511.17|3511.17|3512.63|3512.63|3510.11|3510.11|0
1597332000000|2020-08-13 15:20:00|3511|3511|3512.96|3512.96|3512.96|3512.96|3508.05|3508.05|0
1597332300000|2020-08-13 15:25:00|3512.9|3512.9|3509.39|3509.39|3513.61|3513.61|3507.98|3507.98|0
1597389300000|2020-08-14 07:15:00|3461.65|3461.65|3467.3|3467.3|3470|3470|3458.44|3458.44|0
1597389600000|2020-08-14 07:20:00|3468.01|3468.01|3455.35|3455.35|3468.27|3468.27|3451.63|3451.63|0
1597389900000|2020-08-14 07:25:00|3454.76|3454.76|3452.2|3452.2|3458.89|3458.89|3450.96|3450.96|0
1597390200000|2020-08-14 07:30:00|3450.73|3450.73|3447.62|3447.62|3453.16|3453.16|3446.42|3446.42|0
1597390500000|2020-08-14 07:35:00|3453.53|3453.53|3454.23|3454.23|3454.72|3454.72|3451.18|3451.18|0
1597390800000|2020-08-14 07:40:00|3454.96|3454.96|3448.93|3448.93|3455.33|3455.33|3448.64|3448.64|0
1597391100000|2020-08-14 07:45:00|3449.27|3449.27|3442|3442|3449.27|3449.27|3437.47|3437.47|0
1597391400000|2020-08-14 07:50:00|3441.27|3441.27|3440.57|3440.57|3444.46|3444.46|3437.61|3437.61|0
1597391700000|2020-08-14 07:55:00|3439.98|3439.98|3450.19|3450.19|3450.19|3450.19|3438.6|3438.6|0
1597392000000|2020-08-14 08:00:00|3450.13|3450.13|3441.75|3441.75|3450.61|3450.61|3440.78|3440.78|0
1597392300000|2020-08-14 08:05:00|3442.48|3442.48|3437.03|3437.03|3444.71|3444.71|3434.6|3434.6|0
1597392600000|2020-08-14 08:10:00|3436.3|3436.3|3446.77|3446.77|3447.75|3447.75|3436.3|3436.3|0
1597392900000|2020-08-14 08:15:00|3446.18|3446.18|3443.16|3443.16|3447.95|3447.95|3442.11|3442.11|0
1597393200000|2020-08-14 08:20:00|3442.68|3442.68|3440.87|3440.87|3442.98|3442.98|3436.08|3436.08|0
1597393500000|2020-08-14 08:25:00|3442.34|3442.34|3441.71|3441.71|3443.48|3443.48|3436.33|3436.33|0
1597393800000|2020-08-14 08:30:00|3440.98|3440.98|3440.84|3440.84|3443.32|3443.32|3433.05|3433.05|0
1597394100000|2020-08-14 08:35:00|3440.75|3440.75|3449.2|3449.2|3449.2|3449.2|3438.46|3438.46|0
1597394400000|2020-08-14 08:40:00|3447.73|3447.73|3441.35|3441.35|3447.73|3447.73|3441.35|3441.35|0
1597394700000|2020-08-14 08:45:00|3440.77|3440.77|3437.14|3437.14|3441.66|3441.66|3434.88|3434.88|0
1597395000000|2020-08-14 08:50:00|3436.4|3436.4|3438.75|3438.75|3440.61|3440.61|3435.13|3435.13|0
1597395300000|2020-08-14 08:55:00|3439.1|3439.1|3434.48|3434.48|3444.5|3444.5|3434.48|3434.48|0
1597395600000|2020-08-14 09:00:00|3434.08|3434.08|3434.48|3434.48|3437.01|3437.01|3433.48|3433.48|0
1597395900000|2020-08-14 09:05:00|3434.87|3434.87|3437.73|3437.73|3439.14|3439.14|3431.55|3431.55|0
1597396200000|2020-08-14 09:10:00|3438|3438|3436.18|3436.18|3438|3438|3434.66|3434.66|0
1597396500000|2020-08-14 09:15:00|3436.41|3436.41|3447.15|3447.15|3447.15|3447.15|3436.41|3436.41|0
1597396800000|2020-08-14 09:20:00|3447.32|3447.32|3441.81|3441.81|3447.32|3447.32|3440.83|3440.83|0
1597397100000|2020-08-14 09:25:00|3441.9|3441.9|3449.95|3449.95|3449.95|3449.95|3441.12|3441.12|0
1597397400000|2020-08-14 09:30:00|3448.97|3448.97|3447.41|3447.41|3450.03|3450.03|3447.41|3447.41|0
1597397700000|2020-08-14 09:35:00|3447.06|3447.06|3443.76|3443.76|3447.06|3447.06|3443.7|3443.7|0
1597398000000|2020-08-14 09:40:00|3443.59|3443.59|3442.58|3442.58|3445.52|3445.52|3442.33|3442.33|0
1597398300000|2020-08-14 09:45:00|3442|3442|3438.96|3438.96|3442.39|3442.39|3437.87|3437.87|0
1597398600000|2020-08-14 09:50:00|3439.69|3439.69|3444.57|3444.57|3444.57|3444.57|3439.69|3439.69|0
1597398900000|2020-08-14 09:55:00|3444.86|3444.86|3444.87|3444.87|3445.11|3445.11|3443.13|3443.13|0
1597399200000|2020-08-14 10:00:00|3445.46|3445.46|3452.18|3452.18|3453.39|3453.39|3445.17|3445.17|0
1597399500000|2020-08-14 10:05:00|3452.05|3452.05|3444.82|3444.82|3452.05|3452.05|3444.43|3444.43|0
1597399800000|2020-08-14 10:10:00|3444.23|3444.23|3443.94|3443.94|3445.13|3445.13|3442.6|3442.6|0
1597400100000|2020-08-14 10:15:00|3443.77|3443.77|3445.9|3445.9|3447|3447|3443.48|3443.48|0
1597400400000|2020-08-14 10:20:00|3445.16|3445.16|3450.81|3450.81|3451.44|3451.44|3445.16|3445.16|0
1597400700000|2020-08-14 10:25:00|3451.2|3451.2|3446.64|3446.64|3451.2|3451.2|3446.48|3446.48|0
1597401000000|2020-08-14 10:30:00|3446.45|3446.45|3445.59|3445.59|3448.52|3448.52|3444.05|3444.05|0
1597401300000|2020-08-14 10:35:00|3445.76|3445.76|3446.49|3446.49|3447.22|3447.22|3445.32|3445.32|0
1597401600000|2020-08-14 10:40:00|3447.65|3447.65|3448.93|3448.93|3449.15|3449.15|3447.45|3447.45|0
1597401900000|2020-08-14 10:45:00|3448.19|3448.19|3452|3452|3454.08|3454.08|3447.41|3447.41|0
1597402200000|2020-08-14 10:50:00|3451.91|3451.91|3454.82|3454.82|3454.82|3454.82|3451.91|3451.91|0
1597402500000|2020-08-14 10:55:00|3455.41|3455.41|3458.98|3458.98|3458.98|3458.98|3455.41|3455.41|0
1597402800000|2020-08-14 11:00:00|3459.48|3459.48|3459.95|3459.95|3461.24|3461.24|3457.77|3457.77|0
1597403100000|2020-08-14 11:05:00|3459.09|3459.09|3458.01|3458.01|3459.09|3459.09|3456.08|3456.08|0
1597403400000|2020-08-14 11:10:00|3458.74|3458.74|3455.37|3455.37|3458.74|3458.74|3454.56|3454.56|0
1597403700000|2020-08-14 11:15:00|3455.1|3455.1|3455.87|3455.87|3456.07|3456.07|3454.31|3454.31|0
1597404000000|2020-08-14 11:20:00|3456.06|3456.06|3463.76|3463.76|3463.76|3463.76|3455.67|3455.67|0
1597404300000|2020-08-14 11:25:00|3463.03|3463.03|3467.37|3467.37|3467.54|3467.54|3463.03|3463.03|0
1597404600000|2020-08-14 11:30:00|3466.64|3466.64|3467.13|3467.13|3468.17|3468.17|3466.4|3466.4|0
1597404900000|2020-08-14 11:35:00|3467.22|3467.22|3462.24|3462.24|3467.22|3467.22|3460.05|3460.05|0
1597405200000|2020-08-14 11:40:00|3462.05|3462.05|3467.76|3467.76|3467.76|3467.76|3462.05|3462.05|0
1597405500000|2020-08-14 11:45:00|3467.56|3467.56|3467.29|3467.29|3469.36|3469.36|3466.36|3466.36|0
1597405800000|2020-08-14 11:50:00|3465.97|3465.97|3465.72|3465.72|3466.35|3466.35|3463.72|3463.72|0
1597406100000|2020-08-14 11:55:00|3466.45|3466.45|3466.25|3466.25|3467.7|3467.7|3465.68|3465.68|0
1597406400000|2020-08-14 12:00:00|3465.52|3465.52|3462.65|3462.65|3467.53|3467.53|3462.65|3462.65|0
1597406700000|2020-08-14 12:05:00|3462.82|3462.82|3462.98|3462.98|3464.08|3464.08|3461.31|3461.31|0
1597407000000|2020-08-14 12:10:00|3463.3|3463.3|3467.42|3467.42|3467.42|3467.42|3460.34|3460.34|0
1597407300000|2020-08-14 12:15:00|3467.58|3467.58|3463.45|3463.45|3467.58|3467.58|3463.45|3463.45|0
1597407600000|2020-08-14 12:20:00|3463.07|3463.07|3458.99|3458.99|3463.62|3463.62|3458.79|3458.79|0
1597407900000|2020-08-14 12:25:00|3458.26|3458.26|3461.28|3461.28|3461.67|3461.67|3458.26|3458.26|0
1597408200000|2020-08-14 12:30:00|3461.53|3461.53|3471.03|3471.03|3471.23|3471.23|3456.98|3456.98|0
1597408500000|2020-08-14 12:35:00|3468.83|3468.83|3465.84|3465.84|3468.83|3468.83|3465.28|3465.28|0
1597408800000|2020-08-14 12:40:00|3465.11|3465.11|3458.79|3458.79|3465.2|3465.2|3458.79|3458.79|0
1597409100000|2020-08-14 12:45:00|3457.33|3457.33|3455.31|3455.31|3458.1|3458.1|3454.92|3454.92|0
1597409400000|2020-08-14 12:50:00|3455.4|3455.4|3455.57|3455.57|3456.84|3456.84|3455.3|3455.3|0
1597409700000|2020-08-14 12:55:00|3455.39|3455.39|3453.68|3453.68|3455.48|3455.48|3453.05|3453.05|0
1597410000000|2020-08-14 13:00:00|3453.87|3453.87|3453.98|3453.98|3455.27|3455.27|3452.7|3452.7|0
1597410300000|2020-08-14 13:05:00|3454.38|3454.38|3454.95|3454.95|3454.95|3454.95|3453.09|3453.09|0
1597410600000|2020-08-14 13:10:00|3454.77|3454.77|3454.61|3454.61|3455.91|3455.91|3454.6|3454.6|0
1597410900000|2020-08-14 13:15:00|3454.34|3454.34|3455.59|3455.59|3456.16|3456.16|3453.55|3453.55|0
1597411200000|2020-08-14 13:20:00|3455.47|3455.47|3455.26|3455.26|3455.47|3455.47|3453.85|3453.85|0
1597411500000|2020-08-14 13:25:00|3455.99|3455.99|3455.33|3455.33|3457.67|3457.67|3455.33|3455.33|0
1597411800000|2020-08-14 13:30:00|3454.6|3454.6|3461.47|3461.47|3462.2|3462.2|3453.17|3453.17|0
1597412100000|2020-08-14 13:35:00|3461.08|3461.08|3461.39|3461.39|3462.68|3462.68|3458.19|3458.19|0
1597412400000|2020-08-14 13:40:00|3461.27|3461.27|3460.43|3460.43|3463.42|3463.42|3458.26|3458.26|0
1597412700000|2020-08-14 13:45:00|3461.16|3461.16|3457.31|3457.31|3462.3|3462.3|3456.39|3456.39|0
1597413000000|2020-08-14 13:50:00|3458.05|3458.05|3458.67|3458.67|3458.67|3458.67|3456.42|3456.42|0
1597413300000|2020-08-14 13:55:00|3458.95|3458.95|3460.9|3460.9|3461.23|3461.23|3457.92|3457.92|0
1597413600000|2020-08-14 14:00:00|3461.1|3461.1|3464.48|3464.48|3466.89|3466.89|3461.1|3461.1|0
1597413900000|2020-08-14 14:05:00|3464.04|3464.04|3465.88|3465.88|3467.71|3467.71|3464.04|3464.04|0
1597414200000|2020-08-14 14:10:00|3466.07|3466.07|3464.38|3464.38|3467.44|3467.44|3463.64|3463.64|0
1597414500000|2020-08-14 14:15:00|3463.79|3463.79|3463.39|3463.39|3465.99|3465.99|3459.96|3459.96|0
1597414800000|2020-08-14 14:20:00|3463.19|3463.19|3465.83|3465.83|3466.48|3466.48|3461.35|3461.35|0
1597415100000|2020-08-14 14:25:00|3465.92|3465.92|3463.15|3463.15|3466.38|3466.38|3461.57|3461.57|0
1597415400000|2020-08-14 14:30:00|3463.24|3463.24|3469.21|3469.21|3469.95|3469.95|3463.24|3463.24|0
1597415700000|2020-08-14 14:35:00|3469.41|3469.41|3468.93|3468.93|3470.14|3470.14|3466.16|3466.16|0
1597416000000|2020-08-14 14:40:00|3469.67|3469.67|3468.05|3468.05|3471.52|3471.52|3467.71|3467.71|0
1597416300000|2020-08-14 14:45:00|3468.79|3468.79|3469.94|3469.94|3471.05|3471.05|3468.2|3468.2|0
1597416600000|2020-08-14 14:50:00|3469.74|3469.74|3467.08|3467.08|3470.48|3470.48|3467|3467|0
1597416900000|2020-08-14 14:55:00|3466.89|3466.89|3462.25|3462.25|3467.62|3467.62|3462.05|3462.05|0
1597417200000|2020-08-14 15:00:00|3461.86|3461.86|3459.29|3459.29|3463.45|3463.45|3458.94|3458.94|0
1597417500000|2020-08-14 15:05:00|3459.88|3459.88|3466.79|3466.79|3468.16|3468.16|3459.31|3459.31|0
1597417800000|2020-08-14 15:10:00|3467.18|3467.18|3463.83|3463.83|3468.62|3468.62|3463.04|3463.04|0
1597418100000|2020-08-14 15:15:00|3463.88|3463.88|3461.18|3461.18|3464.69|3464.69|3461.18|3461.18|0
1597418400000|2020-08-14 15:20:00|3462.06|3462.06|3468.34|3468.34|3468.66|3468.66|3461.86|3461.86|0
1597418700000|2020-08-14 15:25:00|3467.87|3467.87|3467.63|3467.63|3469.93|3469.93|3465.77|3465.77|0
1597648500000|2020-08-17 07:15:00|3436.61|3436.61|3429.03|3429.03|3440.53|3440.53|3429.03|3429.03|0
1597648800000|2020-08-17 07:20:00|3428.64|3428.64|3432.87|3432.87|3432.87|3432.87|3421.73|3421.73|0
1597649100000|2020-08-17 07:25:00|3433.07|3433.07|3439.14|3439.14|3442.89|3442.89|3433.07|3433.07|0
1597649400000|2020-08-17 07:30:00|3437.96|3437.96|3440.67|3440.67|3450.23|3450.23|3437.87|3437.87|0
1597649700000|2020-08-17 07:35:00|3439.94|3439.94|3432.13|3432.13|3439.94|3439.94|3431.33|3431.33|0
1597650000000|2020-08-17 07:40:00|3433.51|3433.51|3436.88|3436.88|3438.26|3438.26|3432.26|3432.26|0
1597650300000|2020-08-17 07:45:00|3436.63|3436.63|3449.93|3449.93|3451.22|3451.22|3436.63|3436.63|0
1597650600000|2020-08-17 07:50:00|3450.67|3450.67|3454.19|3454.19|3454.21|3454.21|3450.13|3450.13|0
1597650900000|2020-08-17 07:55:00|3454.92|3454.92|3459.57|3459.57|3462.37|3462.37|3454.92|3454.92|0
1597651200000|2020-08-17 08:00:00|3461.04|3461.04|3450.57|3450.57|3461.04|3461.04|3448.68|3448.68|0
1597651500000|2020-08-17 08:05:00|3451.3|3451.3|3452.83|3452.83|3454.36|3454.36|3451.3|3451.3|0
1597651800000|2020-08-17 08:10:00|3452.1|3452.1|3451.98|3451.98|3453.56|3453.56|3451.76|3451.76|0
1597652100000|2020-08-17 08:15:00|3451.25|3451.25|3452.09|3452.09|3453.19|3453.19|3448.58|3448.58|0
1597652400000|2020-08-17 08:20:00|3452.82|3452.82|3454.34|3454.34|3455.07|3455.07|3449.91|3449.91|0
1597652700000|2020-08-17 08:25:00|3453.95|3453.95|3454.75|3454.75|3454.75|3454.75|3452.5|3452.5|0
1597653000000|2020-08-17 08:30:00|3454.93|3454.93|3462.78|3462.78|3463.17|3463.17|3454.93|3454.93|0
1597653300000|2020-08-17 08:35:00|3463.96|3463.96|3462.45|3462.45|3464.89|3464.89|3462.45|3462.45|0
1597653600000|2020-08-17 08:40:00|3462.19|3462.19|3463.67|3463.67|3464.26|3464.26|3452.71|3452.71|0
1597653900000|2020-08-17 08:45:00|3464.06|3464.06|3465.24|3465.24|3465.82|3465.82|3461.4|3461.4|0
1597654200000|2020-08-17 08:50:00|3463.77|3463.77|3455.65|3455.65|3463.86|3463.86|3455.65|3455.65|0
1597654500000|2020-08-17 08:55:00|3455.06|3455.06|3454.51|3454.51|3456.94|3456.94|3453.43|3453.43|0
1597654800000|2020-08-17 09:00:00|3455.24|3455.24|3457.28|3457.28|3457.28|3457.28|3452.66|3452.66|0
1597655100000|2020-08-17 09:05:00|3458.61|3458.61|3464.72|3464.72|3464.72|3464.72|3458.61|3458.61|0
1597655400000|2020-08-17 09:10:00|3465.23|3465.23|3469.75|3469.75|3470.63|3470.63|3465.23|3465.23|0
1597655700000|2020-08-17 09:15:00|3469.02|3469.02|3474.35|3474.35|3474.35|3474.35|3467.66|3467.66|0
1597656000000|2020-08-17 09:20:00|3474.74|3474.74|3476.73|3476.73|3478.16|3478.16|3474.74|3474.74|0
1597656300000|2020-08-17 09:25:00|3476.34|3476.34|3474.95|3474.95|3476.93|3476.93|3474.56|3474.56|0
1597656600000|2020-08-17 09:30:00|3475.34|3475.34|3469.94|3469.94|3475.82|3475.82|3469.36|3469.36|0
1597656900000|2020-08-17 09:35:00|3470.14|3470.14|3472.34|3472.34|3473.79|3473.79|3470.14|3470.14|0
1597657200000|2020-08-17 09:40:00|3472.93|3472.93|3467.19|3467.19|3473.11|3473.11|3466.8|3466.8|0
1597657500000|2020-08-17 09:45:00|3466.46|3466.46|3467.14|3467.14|3469.17|3469.17|3466.46|3466.46|0
1597657800000|2020-08-17 09:50:00|3466.96|3466.96|3465.97|3465.97|3467.55|3467.55|3465.62|3465.62|0
1597658100000|2020-08-17 09:55:00|3466.37|3466.37|3464.55|3464.55|3468|3468|3464.55|3464.55|0
1597658400000|2020-08-17 10:00:00|3463.81|3463.81|3464.66|3464.66|3467.49|3467.49|3463.81|3463.81|0
1597658700000|2020-08-17 10:05:00|3464.39|3464.39|3464.39|3464.39|3465.86|3465.86|3462.31|3462.31|0
1597659000000|2020-08-17 10:10:00|3463.41|3463.41|3461.43|3461.43|3463.61|3463.61|3461.36|3461.36|0
1597659300000|2020-08-17 10:15:00|3461.38|3461.38|3467.62|3467.62|3468.02|3468.02|3461.38|3461.38|0
1597659600000|2020-08-17 10:20:00|3466.89|3466.89|3468.76|3468.76|3468.76|3468.76|3466.28|3466.28|0
1597659900000|2020-08-17 10:25:00|3468.93|3468.93|3471.14|3471.14|3471.54|3471.54|3468.93|3468.93|0
1597660200000|2020-08-17 10:30:00|3471.34|3471.34|3478.67|3478.67|3479.25|3479.25|3471.14|3471.14|0
1597660500000|2020-08-17 10:35:00|3478.51|3478.51|3478.67|3478.67|3479.4|3479.4|3476.81|3476.81|0
1597660800000|2020-08-17 10:40:00|3479.26|3479.26|3479.18|3479.18|3483.07|3483.07|3478.24|3478.24|0
1597661100000|2020-08-17 10:45:00|3478.83|3478.83|3474.99|3474.99|3479.59|3479.59|3474.71|3474.71|0
1597661400000|2020-08-17 10:50:00|3474.26|3474.26|3472.43|3472.43|3474.26|3474.26|3470.29|3470.29|0
1597661700000|2020-08-17 10:55:00|3472.62|3472.62|3480.77|3480.77|3481.25|3481.25|3472.62|3472.62|0
1597662000000|2020-08-17 11:00:00|3480.26|3480.26|3469.76|3469.76|3480.26|3480.26|3469.08|3469.08|0
1597662300000|2020-08-17 11:05:00|3469.32|3469.32|3472.75|3472.75|3474.84|3474.84|3468.92|3468.92|0
1597662600000|2020-08-17 11:10:00|3472.5|3472.5|3468.86|3468.86|3472.5|3472.5|3468.86|3468.86|0
1597662900000|2020-08-17 11:15:00|3468.95|3468.95|3469.62|3469.62|3471.67|3471.67|3468.95|3468.95|0
1597663200000|2020-08-17 11:20:00|3470.21|3470.21|3473.28|3473.28|3473.6|3473.6|3468.89|3468.89|0
1597663500000|2020-08-17 11:25:00|3474.06|3474.06|3472.42|3472.42|3475.78|3475.78|3472.37|3472.37|0
1597663800000|2020-08-17 11:30:00|3471.44|3471.44|3473.95|3473.95|3478.26|3478.26|3470.71|3470.71|0
1597664100000|2020-08-17 11:35:00|3473.56|3473.56|3472.08|3472.08|3473.56|3473.56|3471.51|3471.51|0
1597664400000|2020-08-17 11:40:00|3471.76|3471.76|3471.63|3471.63|3472.4|3472.4|3471.55|3471.55|0
1597664700000|2020-08-17 11:45:00|3472.01|3472.01|3474.42|3474.42|3474.57|3474.57|3472.01|3472.01|0
1597665000000|2020-08-17 11:50:00|3473.68|3473.68|3471.19|3471.19|3473.68|3473.68|3471.19|3471.19|0
1597665300000|2020-08-17 11:55:00|3471.02|3471.02|3471.67|3471.67|3472.79|3472.79|3469.27|3469.27|0
1597665600000|2020-08-17 12:00:00|3471.28|3471.28|3469.94|3469.94|3472.92|3472.92|3469.94|3469.94|0
1597665900000|2020-08-17 12:05:00|3470.11|3470.11|3475.56|3475.56|3475.56|3475.56|3469.16|3469.16|0
1597666200000|2020-08-17 12:10:00|3476.29|3476.29|3480.59|3480.59|3481.72|3481.72|3476.29|3476.29|0
1597666500000|2020-08-17 12:15:00|3479.86|3479.86|3478.16|3478.16|3479.87|3479.87|3477.87|3477.87|0
1597666800000|2020-08-17 12:20:00|3476.69|3476.69|3472.63|3472.63|3476.92|3476.92|3470.17|3470.17|0
1597667100000|2020-08-17 12:25:00|3474.1|3474.1|3471.53|3471.53|3475.21|3475.21|3471.07|3471.07|0
1597667400000|2020-08-17 12:30:00|3471.69|3471.69|3470.06|3470.06|3473.69|3473.69|3470.06|3470.06|0
1597667700000|2020-08-17 12:35:00|3469.97|3469.97|3470.41|3470.41|3471.53|3471.53|3469.1|3469.1|0
1597668000000|2020-08-17 12:40:00|3471.14|3471.14|3472.99|3472.99|3472.99|3472.99|3469.92|3469.92|0
1597668300000|2020-08-17 12:45:00|3472.79|3472.79|3478.18|3478.18|3480.89|3480.89|3472.66|3472.66|0
1597668600000|2020-08-17 12:50:00|3476.71|3476.71|3476.9|3476.9|3478.79|3478.79|3476.71|3476.71|0
1597668900000|2020-08-17 12:55:00|3477.68|3477.68|3474.79|3474.79|3477.68|3477.68|3474.79|3474.79|0
1597669200000|2020-08-17 13:00:00|3474.4|3474.4|3479.54|3479.54|3480.47|3480.47|3474.4|3474.4|0
1597669500000|2020-08-17 13:05:00|3480.02|3480.02|3479.8|3479.8|3481.32|3481.32|3479.8|3479.8|0
1597669800000|2020-08-17 13:10:00|3479.98|3479.98|3481.06|3481.06|3481.26|3481.26|3479.31|3479.31|0
1597670100000|2020-08-17 13:15:00|3480.67|3480.67|3480.09|3480.09|3480.72|3480.72|3479.31|3479.31|0
1597670400000|2020-08-17 13:20:00|3479.31|3479.31|3479.67|3479.67|3481.3|3481.3|3478.9|3478.9|0
1597670700000|2020-08-17 13:25:00|3479.82|3479.82|3483.88|3483.88|3483.88|3483.88|3478.2|3478.2|0
1597671000000|2020-08-17 13:30:00|3483.82|3483.82|3478.05|3478.05|3488.64|3488.64|3476.76|3476.76|0
1597671300000|2020-08-17 13:35:00|3478.14|3478.14|3480.98|3480.98|3481.71|3481.71|3475.94|3475.94|0
1597671600000|2020-08-17 13:40:00|3480.78|3480.78|3476.84|3476.84|3480.78|3480.78|3476.19|3476.19|0
1597671900000|2020-08-17 13:45:00|3476.66|3476.66|3471.8|3471.8|3476.77|3476.77|3471.28|3471.28|0
1597672200000|2020-08-17 13:50:00|3471.4|3471.4|3472.94|3472.94|3474.66|3474.66|3470.81|3470.81|0
1597672500000|2020-08-17 13:55:00|3473.33|3473.33|3470.24|3470.24|3473.33|3473.33|3469.56|3469.56|0
1597672800000|2020-08-17 14:00:00|3470.53|3470.53|3469.96|3469.96|3474.09|3474.09|3469.23|3469.23|0
1597673100000|2020-08-17 14:05:00|3470.35|3470.35|3468.94|3468.94|3470.35|3470.35|3468|3468|0
1597673400000|2020-08-17 14:10:00|3468.83|3468.83|3468.59|3468.59|3469.79|3469.79|3467.93|3467.93|0
1597673700000|2020-08-17 14:15:00|3468.41|3468.41|3473.55|3473.55|3474.85|3474.85|3468.41|3468.41|0
1597674000000|2020-08-17 14:20:00|3473.94|3473.94|3476.65|3476.65|3476.65|3476.65|3472.34|3472.34|0
1597674300000|2020-08-17 14:25:00|3477.05|3477.05|3479.05|3479.05|3479.32|3479.32|3477.05|3477.05|0
1597674600000|2020-08-17 14:30:00|3478.66|3478.66|3476.32|3476.32|3479.57|3479.57|3475.23|3475.23|0
1597674900000|2020-08-17 14:35:00|3476.8|3476.8|3471.09|3471.09|3476.91|3476.91|3471.09|3471.09|0
1597675200000|2020-08-17 14:40:00|3471|3471|3473.7|3473.7|3474.16|3474.16|3468.63|3468.63|0
1597675500000|2020-08-17 14:45:00|3473.9|3473.9|3472.12|3472.12|3474.29|3474.29|3471.42|3471.42|0
1597675800000|2020-08-17 14:50:00|3472.21|3472.21|3471.34|3471.34|3472.67|3472.67|3470.22|3470.22|0
1597676100000|2020-08-17 14:55:00|3471.43|3471.43|3473.97|3473.97|3475.4|3475.4|3471.43|3471.43|0
1597676400000|2020-08-17 15:00:00|3474.17|3474.17|3472.06|3472.06|3474.54|3474.54|3471.44|3471.44|0
1597676700000|2020-08-17 15:05:00|3471.88|3471.88|3472.12|3472.12|3474.26|3474.26|3471.79|3471.79|0
1597677000000|2020-08-17 15:10:00|3471.73|3471.73|3474.49|3474.49|3475.39|3475.39|3471.64|3471.64|0
1597677300000|2020-08-17 15:15:00|3474.64|3474.64|3475.7|3475.7|3477.58|3477.58|3473.98|3473.98|0
1597677600000|2020-08-17 15:20:00|3475.89|3475.89|3479.16|3479.16|3480.06|3480.06|3475.89|3475.89|0
1597677900000|2020-08-17 15:25:00|3479.32|3479.32|3472.94|3472.94|3482.43|3482.43|3472.94|3472.94|0
1597734900000|2020-08-18 07:15:00|3465.42|3465.42|3450.31|3450.31|3465.42|3465.42|3439.02|3439.02|0
1597735200000|2020-08-18 07:20:00|3449.58|3449.58|3453.69|3453.69|3456.84|3456.84|3447.99|3447.99|0
1597735500000|2020-08-18 07:25:00|3453.6|3453.6|3462.99|3462.99|3462.99|3462.99|3452.67|3452.67|0
1597735800000|2020-08-18 07:30:00|3461.53|3461.53|3458.49|3458.49|3463.27|3463.27|3456.46|3456.46|0
1597736100000|2020-08-18 07:35:00|3458.58|3458.58|3466.5|3466.5|3466.77|3466.77|3458.58|3458.58|0
1597736400000|2020-08-18 07:40:00|3467.23|3467.23|3467.76|3467.76|3477.21|3477.21|3466.5|3466.5|0
1597736700000|2020-08-18 07:45:00|3468.11|3468.11|3472.8|3472.8|3473.84|3473.84|3465.33|3465.33|0
1597737000000|2020-08-18 07:50:00|3473.54|3473.54|3465.44|3465.44|3473.54|3473.54|3464.71|3464.71|0
1597737300000|2020-08-18 07:55:00|3465.88|3465.88|3472.28|3472.28|3473.49|3473.49|3465.88|3465.88|0
1597737600000|2020-08-18 08:00:00|3471.69|3471.69|3479.86|3479.86|3481.16|3481.16|3471.35|3471.35|0
1597737900000|2020-08-18 08:05:00|3479.48|3479.48|3477.3|3477.3|3479.48|3479.48|3475.16|3475.16|0
1597738200000|2020-08-18 08:10:00|3478.09|3478.09|3477.02|3477.02|3478.8|3478.8|3476.03|3476.03|0
1597738500000|2020-08-18 08:15:00|3477.75|3477.75|3485|3485|3486.55|3486.55|3475.94|3475.94|0
1597738800000|2020-08-18 08:20:00|3484.27|3484.27|3483.89|3483.89|3486.41|3486.41|3481.09|3481.09|0
1597739100000|2020-08-18 08:25:00|3484.62|3484.62|3483.48|3483.48|3489.58|3489.58|3483.44|3483.44|0
1597739400000|2020-08-18 08:30:00|3484.61|3484.61|3482.45|3482.45|3488.47|3488.47|3481.95|3481.95|0
1597739700000|2020-08-18 08:35:00|3482.06|3482.06|3486.52|3486.52|3486.91|3486.91|3482.06|3482.06|0
1597740000000|2020-08-18 08:40:00|3486.12|3486.12|3478.39|3478.39|3486.12|3486.12|3478.39|3478.39|0
1597740300000|2020-08-18 08:45:00|3478.59|3478.59|3481.01|3481.01|3481.8|3481.8|3478.59|3478.59|0
1597740600000|2020-08-18 08:50:00|3480.65|3480.65|3480.07|3480.07|3480.8|3480.8|3477.55|3477.55|0
1597740900000|2020-08-18 08:55:00|3479.87|3479.87|3485.05|3485.05|3485.05|3485.05|3479.87|3479.87|0
1597741200000|2020-08-18 09:00:00|3484.82|3484.82|3481.28|3481.28|3485.93|3485.93|3481.09|3481.09|0
1597741500000|2020-08-18 09:05:00|3482.02|3482.02|3486.57|3486.57|3487.05|3487.05|3482.02|3482.02|0
1597741800000|2020-08-18 09:10:00|3486.77|3486.77|3488.82|3488.82|3489.33|3489.33|3486.03|3486.03|0
1597742100000|2020-08-18 09:15:00|3487.36|3487.36|3490.85|3490.85|3490.85|3490.85|3486.1|3486.1|0
1597742400000|2020-08-18 09:20:00|3491.1|3491.1|3485.37|3485.37|3491.1|3491.1|3483.05|3483.05|0
1597742700000|2020-08-18 09:25:00|3485.2|3485.2|3481.89|3481.89|3485.2|3485.2|3481.87|3481.87|0
1597743000000|2020-08-18 09:30:00|3482.05|3482.05|3480.56|3480.56|3482.21|3482.21|3480.29|3480.29|0
1597743300000|2020-08-18 09:35:00|3481.29|3481.29|3480.94|3480.94|3486.18|3486.18|3480.2|3480.2|0
1597743600000|2020-08-18 09:40:00|3481.13|3481.13|3481.05|3481.05|3482.64|3482.64|3480.59|3480.59|0
1597743900000|2020-08-18 09:45:00|3482.17|3482.17|3479.92|3479.92|3482.42|3482.42|3479.44|3479.44|0
1597744200000|2020-08-18 09:50:00|3479.74|3479.74|3481.13|3481.13|3483.03|3483.03|3479.74|3479.74|0
1597744500000|2020-08-18 09:55:00|3480.96|3480.96|3479.92|3479.92|3483.83|3483.83|3479.92|3479.92|0
1597744800000|2020-08-18 10:00:00|3480.04|3480.04|3482.99|3482.99|3482.99|3482.99|3480.04|3480.04|0
1597745100000|2020-08-18 10:05:00|3482.8|3482.8|3484.21|3484.21|3484.39|3484.39|3482.8|3482.8|0
1597745400000|2020-08-18 10:10:00|3484.77|3484.77|3486.2|3486.2|3486.39|3486.39|3484.77|3484.77|0
1597745700000|2020-08-18 10:15:00|3486.93|3486.93|3488.23|3488.23|3489.14|3489.14|3486.93|3486.93|0
1597746000000|2020-08-18 10:20:00|3488.73|3488.73|3491.69|3491.69|3494.18|3494.18|3488.73|3488.73|0
1597746300000|2020-08-18 10:25:00|3491.43|3491.43|3490.08|3490.08|3491.49|3491.49|3487.01|3487.01|0
1597746600000|2020-08-18 10:30:00|3491.2|3491.2|3485.93|3485.93|3492.59|3492.59|3485.2|3485.2|0
1597746900000|2020-08-18 10:35:00|3485.76|3485.76|3484.14|3484.14|3486.26|3486.26|3483.44|3483.44|0
1597747200000|2020-08-18 10:40:00|3484.06|3484.06|3482.45|3482.45|3484.06|3484.06|3482.31|3482.31|0
1597747500000|2020-08-18 10:45:00|3482.71|3482.71|3482.84|3482.84|3483.43|3483.43|3482.11|3482.11|0
1597747800000|2020-08-18 10:50:00|3482.75|3482.75|3482.55|3482.55|3482.94|3482.94|3482.03|3482.03|0
1597748100000|2020-08-18 10:55:00|3482.74|3482.74|3486.6|3486.6|3487.2|3487.2|3482.62|3482.62|0
1597748400000|2020-08-18 11:00:00|3487.56|3487.56|3486.68|3486.68|3487.91|3487.91|3484.18|3484.18|0
1597748700000|2020-08-18 11:05:00|3486.57|3486.57|3483.31|3483.31|3487.57|3487.57|3483.31|3483.31|0
1597749000000|2020-08-18 11:10:00|3483.49|3483.49|3480.33|3480.33|3484.1|3484.1|3480.33|3480.33|0
1597749300000|2020-08-18 11:15:00|3480.73|3480.73|3479.42|3479.42|3482.03|3482.03|3479.42|3479.42|0
1597749600000|2020-08-18 11:20:00|3479.1|3479.1|3473.63|3473.63|3479.49|3479.49|3473.03|3473.03|0
1597749900000|2020-08-18 11:25:00|3473.43|3473.43|3473.77|3473.77|3473.97|3473.97|3472.05|3472.05|0
1597750200000|2020-08-18 11:30:00|3473.5|3473.5|3474.18|3474.18|3476.34|3476.34|3473.5|3473.5|0
1597750500000|2020-08-18 11:35:00|3472.72|3472.72|3472.02|3472.02|3473.18|3473.18|3471.28|3471.28|0
1597750800000|2020-08-18 11:40:00|3472.21|3472.21|3472.46|3472.46|3473.31|3473.31|3471.85|3471.85|0
1597751100000|2020-08-18 11:45:00|3472.29|3472.29|3474.52|3474.52|3475.99|3475.99|3472.29|3472.29|0
1597751400000|2020-08-18 11:50:00|3474.41|3474.41|3471.99|3471.99|3474.41|3474.41|3471.16|3471.16|0
1597751700000|2020-08-18 11:55:00|3472.04|3472.04|3471.87|3471.87|3472.04|3472.04|3470.23|3470.23|0
1597752000000|2020-08-18 12:00:00|3471.67|3471.67|3475.31|3475.31|3475.49|3475.49|3471.67|3471.67|0
1597752300000|2020-08-18 12:05:00|3474.58|3474.58|3475.49|3475.49|3477.11|3477.11|3474.58|3474.58|0
1597752600000|2020-08-18 12:10:00|3474.51|3474.51|3474.12|3474.12|3474.99|3474.99|3472.15|3472.15|0
1597752900000|2020-08-18 12:15:00|3474.23|3474.23|3472.82|3472.82|3475.51|3475.51|3472.82|3472.82|0
1597753200000|2020-08-18 12:20:00|3472.04|3472.04|3472|3472|3472.23|3472.23|3471.37|3471.37|0
1597753500000|2020-08-18 12:25:00|3471.88|3471.88|3471.79|3471.79|3472.16|3472.16|3470.69|3470.69|0
1597753800000|2020-08-18 12:30:00|3471.59|3471.59|3472.19|3472.19|3473.47|3473.47|3470.95|3470.95|0
1597754100000|2020-08-18 12:35:00|3471.8|3471.8|3474.39|3474.39|3475.38|3475.38|3470.87|3470.87|0
1597754400000|2020-08-18 12:40:00|3474.58|3474.58|3473.12|3473.12|3474.78|3474.78|3473.12|3473.12|0
1597754700000|2020-08-18 12:45:00|3473.18|3473.18|3474.89|3474.89|3474.98|3474.98|3472.89|3472.89|0
1597755000000|2020-08-18 12:50:00|3474.98|3474.98|3475.32|3475.32|3475.42|3475.42|3474.87|3474.87|0
1597755300000|2020-08-18 12:55:00|3475.51|3475.51|3472.2|3472.2|3476.19|3476.19|3472.2|3472.2|0
1597755600000|2020-08-18 13:00:00|3471.92|3471.92|3471.05|3471.05|3472.13|3472.13|3469.53|3469.53|0
1597755900000|2020-08-18 13:05:00|3470.92|3470.92|3470.7|3470.7|3470.92|3470.92|3469.04|3469.04|0
1597756200000|2020-08-18 13:10:00|3470.58|3470.58|3468.44|3468.44|3470.64|3470.64|3467.2|3467.2|0
1597756500000|2020-08-18 13:15:00|3468.13|3468.13|3468.46|3468.46|3468.84|3468.84|3467.72|3467.72|0
1597756800000|2020-08-18 13:20:00|3468.66|3468.66|3469.86|3469.86|3470.12|3470.12|3468.25|3468.25|0
1597757100000|2020-08-18 13:25:00|3469.66|3469.66|3469.71|3469.71|3469.96|3469.96|3468.43|3468.43|0
1597757400000|2020-08-18 13:30:00|3469.91|3469.91|3470|3470|3475.3|3475.3|3469.91|3469.91|0
1597757700000|2020-08-18 13:35:00|3470.2|3470.2|3469.42|3469.42|3473.7|3473.7|3469.42|3469.42|0
1597758000000|2020-08-18 13:40:00|3469.61|3469.61|3471.23|3471.23|3471.8|3471.8|3468.61|3468.61|0
1597758300000|2020-08-18 13:45:00|3470.98|3470.98|3475.92|3475.92|3476.09|3476.09|3470.51|3470.51|0
1597758600000|2020-08-18 13:50:00|3475.33|3475.33|3474.04|3474.04|3477.63|3477.63|3474.04|3474.04|0
1597758900000|2020-08-18 13:55:00|3473.65|3473.65|3472.24|3472.24|3474.86|3474.86|3471.35|3471.35|0
1597759200000|2020-08-18 14:00:00|3472.44|3472.44|3472.02|3472.02|3472.88|3472.88|3471.63|3471.63|0
1597759500000|2020-08-18 14:05:00|3471.83|3471.83|3460.79|3460.79|3471.83|3471.83|3460.56|3460.56|0
1597759800000|2020-08-18 14:10:00|3460.06|3460.06|3455.94|3455.94|3460.15|3460.15|3455.54|3455.54|0
1597760100000|2020-08-18 14:15:00|3456.12|3456.12|3459.16|3459.16|3459.38|3459.38|3455.67|3455.67|0
1597760400000|2020-08-18 14:20:00|3459.25|3459.25|3457.54|3457.54|3459.69|3459.69|3457.27|3457.27|0
1597760700000|2020-08-18 14:25:00|3457.74|3457.74|3457.27|3457.27|3458.56|3458.56|3455.18|3455.18|0
1597761000000|2020-08-18 14:30:00|3456.54|3456.54|3454.45|3454.45|3457.98|3457.98|3454.35|3454.35|0
1597761300000|2020-08-18 14:35:00|3454.65|3454.65|3451.83|3451.83|3455.23|3455.23|3451.21|3451.21|0
1597761600000|2020-08-18 14:40:00|3451.74|3451.74|3450.75|3450.75|3451.74|3451.74|3448.89|3448.89|0
1597761900000|2020-08-18 14:45:00|3451.07|3451.07|3447|3447|3451.07|3451.07|3447|3447|0
1597762200000|2020-08-18 14:50:00|3447.19|3447.19|3449.41|3449.41|3450.23|3450.23|3447.02|3447.02|0
1597762500000|2020-08-18 14:55:00|3448.82|3448.82|3450.8|3450.8|3450.89|3450.89|3447.5|3447.5|0
1597762800000|2020-08-18 15:00:00|3450.61|3450.61|3445.77|3445.77|3451.28|3451.28|3445.5|3445.5|0
1597763100000|2020-08-18 15:05:00|3444.3|3444.3|3443.95|3443.95|3444.4|3444.4|3442.47|3442.47|0
1597763400000|2020-08-18 15:10:00|3444.21|3444.21|3445.36|3445.36|3448.38|3448.38|3444.21|3444.21|0
1597763700000|2020-08-18 15:15:00|3445.48|3445.48|3444.96|3444.96|3447.02|3447.02|3443.72|3443.72|0
1597764000000|2020-08-18 15:20:00|3444.76|3444.76|3445.61|3445.61|3448.97|3448.97|3443.71|3443.71|0
1597764300000|2020-08-18 15:25:00|3445.29|3445.29|3445.94|3445.94|3447.36|3447.36|3443.86|3443.86|0
1597821300000|2020-08-19 07:15:00|3450.14|3450.14|3428.72|3428.72|3450.5|3450.5|3428.72|3428.72|0
1597821600000|2020-08-19 07:20:00|3428.13|3428.13|3427.43|3427.43|3428.21|3428.21|3422.44|3422.44|0
1597821900000|2020-08-19 07:25:00|3427.48|3427.48|3438.05|3438.05|3438.05|3438.05|3427.48|3427.48|0
1597822200000|2020-08-19 07:30:00|3438.41|3438.41|3444.21|3444.21|3450.15|3450.15|3438.41|3438.41|0
1597822500000|2020-08-19 07:35:00|3444.37|3444.37|3437.39|3437.39|3446.14|3446.14|3437.39|3437.39|0
1597822800000|2020-08-19 07:40:00|3437.52|3437.52|3435.49|3435.49|3437.52|3437.52|3433.61|3433.61|0
1597823100000|2020-08-19 07:45:00|3435.84|3435.84|3444.31|3444.31|3444.94|3444.94|3435.84|3435.84|0
1597823400000|2020-08-19 07:50:00|3445.04|3445.04|3446.98|3446.98|3448.12|3448.12|3442.35|3442.35|0
1597823700000|2020-08-19 07:55:00|3446.19|3446.19|3440.18|3440.18|3446.19|3446.19|3440.18|3440.18|0
1597824000000|2020-08-19 08:00:00|3439.64|3439.64|3434.97|3434.97|3439.64|3439.64|3433.08|3433.08|0
1597824300000|2020-08-19 08:05:00|3434.78|3434.78|3431.63|3431.63|3434.78|3434.78|3431.46|3431.46|0
1597824600000|2020-08-19 08:10:00|3431.05|3431.05|3435.65|3435.65|3436.18|3436.18|3430.94|3430.94|0
1597824900000|2020-08-19 08:15:00|3435.91|3435.91|3443.33|3443.33|3443.33|3443.33|3435.91|3435.91|0
1597825200000|2020-08-19 08:20:00|3443.01|3443.01|3439.86|3439.86|3443.01|3443.01|3438.79|3438.79|0
1597825500000|2020-08-19 08:25:00|3439.92|3439.92|3440.93|3440.93|3441.82|3441.82|3438.85|3438.85|0
1597825800000|2020-08-19 08:30:00|3440.81|3440.81|3432.78|3432.78|3440.81|3440.81|3432.78|3432.78|0
1597826100000|2020-08-19 08:35:00|3432.05|3432.05|3431.65|3431.65|3432.36|3432.36|3428.49|3428.49|0
1597826400000|2020-08-19 08:40:00|3432.04|3432.04|3433.17|3433.17|3433.38|3433.38|3431.36|3431.36|0
1597826700000|2020-08-19 08:45:00|3432.43|3432.43|3430.2|3430.2|3435.35|3435.35|3430.2|3430.2|0
1597827000000|2020-08-19 08:50:00|3429.61|3429.61|3431.69|3431.69|3431.69|3431.69|3428.68|3428.68|0
1597827300000|2020-08-19 08:55:00|3431.96|3431.96|3429.84|3429.84|3435|3435|3429.84|3429.84|0
1597827600000|2020-08-19 09:00:00|3430.11|3430.11|3429.03|3429.03|3430.42|3430.42|3428.31|3428.31|0
1597827900000|2020-08-19 09:05:00|3429.12|3429.12|3431.78|3431.78|3431.98|3431.98|3428.05|3428.05|0
1597828200000|2020-08-19 09:10:00|3432.57|3432.57|3435.74|3435.74|3437.6|3437.6|3432.57|3432.57|0
1597828500000|2020-08-19 09:15:00|3435.49|3435.49|3436.92|3436.92|3436.92|3436.92|3434.63|3434.63|0
1597828800000|2020-08-19 09:20:00|3437.09|3437.09|3436.3|3436.3|3439.47|3439.47|3436.24|3436.24|0
1597829100000|2020-08-19 09:25:00|3437.03|3437.03|3437.5|3437.5|3438.54|3438.54|3436.3|3436.3|0
1597829400000|2020-08-19 09:30:00|3437.89|3437.89|3436.51|3436.51|3439.36|3439.36|3435.32|3435.32|0
1597829700000|2020-08-19 09:35:00|3437.1|3437.1|3439.38|3439.38|3440.54|3440.54|3437.1|3437.1|0
1597830000000|2020-08-19 09:40:00|3439.11|3439.11|3437.32|3437.32|3439.11|3439.11|3436.61|3436.61|0
1597830300000|2020-08-19 09:45:00|3437.26|3437.26|3437.14|3437.14|3438.05|3438.05|3435.32|3435.32|0
1597830600000|2020-08-19 09:50:00|3438.61|3438.61|3438.33|3438.33|3439.34|3439.34|3438.21|3438.21|0
1597830900000|2020-08-19 09:55:00|3438.62|3438.62|3443.79|3443.79|3443.91|3443.91|3438.62|3438.62|0
1597831200000|2020-08-19 10:00:00|3444.52|3444.52|3441.81|3441.81|3445.54|3445.54|3439.69|3439.69|0
1597831500000|2020-08-19 10:05:00|3442.55|3442.55|3442.15|3442.15|3443.19|3443.19|3441.85|3441.85|0
1597831800000|2020-08-19 10:10:00|3442.55|3442.55|3442.81|3442.81|3443.95|3443.95|3441.31|3441.31|0
1597832100000|2020-08-19 10:15:00|3443.21|3443.21|3438.09|3438.09|3443.21|3443.21|3437.9|3437.9|0
1597832400000|2020-08-19 10:20:00|3437.9|3437.9|3438.33|3438.33|3438.33|3438.33|3435.27|3435.27|0
1597832700000|2020-08-19 10:25:00|3438.58|3438.58|3439.69|3439.69|3440.88|3440.88|3438.58|3438.58|0
1597833000000|2020-08-19 10:30:00|3439.21|3439.21|3442.09|3442.09|3442.53|3442.53|3438.56|3438.56|0
1597833300000|2020-08-19 10:35:00|3442.29|3442.29|3438.86|3438.86|3443.02|3443.02|3438.86|3438.86|0
1597833600000|2020-08-19 10:40:00|3438.6|3438.6|3438.57|3438.57|3438.6|3438.6|3435.26|3435.26|0
1597833900000|2020-08-19 10:45:00|3438.96|3438.96|3438.96|3438.96|3439.44|3439.44|3438.22|3438.22|0
1597834200000|2020-08-19 10:50:00|3439.35|3439.35|3439.76|3439.76|3440.16|3440.16|3438.15|3438.15|0
1597834500000|2020-08-19 10:55:00|3439.64|3439.64|3441.74|3441.74|3443.18|3443.18|3439.64|3439.64|0
1597834800000|2020-08-19 11:00:00|3441.54|3441.54|3438.49|3438.49|3441.74|3441.74|3438.49|3438.49|0
1597835100000|2020-08-19 11:05:00|3437.75|3437.75|3436.77|3436.77|3437.95|3437.95|3435.47|3435.47|0
1597835400000|2020-08-19 11:10:00|3437.5|3437.5|3436.94|3436.94|3437.92|3437.92|3435.16|3435.16|0
1597835700000|2020-08-19 11:15:00|3436.72|3436.72|3437.31|3437.31|3437.31|3437.31|3435.72|3435.72|0
1597836000000|2020-08-19 11:20:00|3436.93|3436.93|3436.78|3436.78|3437.97|3437.97|3435.67|3435.67|0
1597836300000|2020-08-19 11:25:00|3437.07|3437.07|3435.82|3435.82|3437.18|3437.18|3435.36|3435.36|0
1597836600000|2020-08-19 11:30:00|3436.01|3436.01|3437.57|3437.57|3437.57|3437.57|3434.97|3434.97|0
1597836900000|2020-08-19 11:35:00|3437.69|3437.69|3437.79|3437.79|3438.27|3438.27|3436.34|3436.34|0
1597837200000|2020-08-19 11:40:00|3438.04|3438.04|3438.78|3438.78|3439.48|3439.48|3437.24|3437.24|0
1597837500000|2020-08-19 11:45:00|3438.61|3438.61|3432.62|3432.62|3439.11|3439.11|3432.45|3432.45|0
1597837800000|2020-08-19 11:50:00|3432.82|3432.82|3434.48|3434.48|3434.53|3434.53|3432.45|3432.45|0
1597838100000|2020-08-19 11:55:00|3433.01|3433.01|3433.4|3433.4|3433.8|3433.8|3432.28|3432.28|0
1597838400000|2020-08-19 12:00:00|3433.37|3433.37|3437.17|3437.17|3438.28|3438.28|3433.21|3433.21|0
1597838700000|2020-08-19 12:05:00|3437.11|3437.11|3436.25|3436.25|3437.11|3437.11|3434.62|3434.62|0
1597839000000|2020-08-19 12:10:00|3436.07|3436.07|3434.52|3434.52|3436.51|3436.51|3432.87|3432.87|0
1597839300000|2020-08-19 12:15:00|3434.72|3434.72|3432.42|3432.42|3437.82|3437.82|3432.4|3432.4|0
1597839600000|2020-08-19 12:20:00|3432.24|3432.24|3430.91|3430.91|3432.98|3432.98|3429.78|3429.78|0
1597839900000|2020-08-19 12:25:00|3431.02|3431.02|3430.19|3430.19|3431.13|3431.13|3430.17|3430.17|0
1597840200000|2020-08-19 12:30:00|3430.28|3430.28|3430.47|3430.47|3432.12|3432.12|3430.28|3430.28|0
1597840500000|2020-08-19 12:35:00|3430.53|3430.53|3426.82|3426.82|3430.86|3430.86|3426.82|3426.82|0
1597840800000|2020-08-19 12:40:00|3427.55|3427.55|3423.94|3423.94|3427.76|3427.76|3423.94|3423.94|0
1597841100000|2020-08-19 12:45:00|3424.84|3424.84|3425.43|3425.43|3425.49|3425.49|3423.24|3423.24|0
1597841400000|2020-08-19 12:50:00|3425.56|3425.56|3428.65|3428.65|3428.65|3428.65|3425.36|3425.36|0
1597841700000|2020-08-19 12:55:00|3429.13|3429.13|3430.46|3430.46|3430.78|3430.78|3429.13|3429.13|0
1597842000000|2020-08-19 13:00:00|3430.07|3430.07|3429.49|3429.49|3431.07|3431.07|3428.02|3428.02|0
1597842300000|2020-08-19 13:05:00|3429.67|3429.67|3431.71|3431.71|3431.8|3431.8|3428.4|3428.4|0
1597842600000|2020-08-19 13:10:00|3430.92|3430.92|3433.1|3433.1|3433.42|3433.42|3430.85|3430.85|0
1597842900000|2020-08-19 13:15:00|3433.3|3433.3|3434.31|3434.31|3435.29|3435.29|3433.3|3433.3|0
1597843200000|2020-08-19 13:20:00|3434.11|3434.11|3438.72|3438.72|3439.45|3439.45|3434.11|3434.11|0
1597843500000|2020-08-19 13:25:00|3438.6|3438.6|3437.07|3437.07|3439.31|3439.31|3437.04|3437.04|0
1597843800000|2020-08-19 13:30:00|3437.23|3437.23|3434.7|3434.7|3437.35|3437.35|3431.88|3431.88|0
1597844100000|2020-08-19 13:35:00|3435.43|3435.43|3440.53|3440.53|3440.91|3440.91|3435.11|3435.11|0
1597844400000|2020-08-19 13:40:00|3440.73|3440.73|3439.87|3439.87|3442.52|3442.52|3438.69|3438.69|0
1597844700000|2020-08-19 13:45:00|3439.98|3439.98|3444.28|3444.28|3444.28|3444.28|3439.13|3439.13|0
1597845000000|2020-08-19 13:50:00|3444.15|3444.15|3444.89|3444.89|3448.54|3448.54|3444.15|3444.15|0
1597845300000|2020-08-19 13:55:00|3445.62|3445.62|3443.45|3443.45|3449.06|3449.06|3443.27|3443.27|0
1597845600000|2020-08-19 14:00:00|3443.36|3443.36|3447.76|3447.76|3448.89|3448.89|3442.96|3442.96|0
1597845900000|2020-08-19 14:05:00|3447.85|3447.85|3444.89|3444.89|3448.16|3448.16|3444.89|3444.89|0
1597846200000|2020-08-19 14:10:00|3444.73|3444.73|3447.3|3447.3|3447.5|3447.5|3444.6|3444.6|0
1597846500000|2020-08-19 14:15:00|3447.69|3447.69|3444.85|3444.85|3448.78|3448.78|3444.27|3444.27|0
1597846800000|2020-08-19 14:20:00|3444.91|3444.91|3449.7|3449.7|3449.92|3449.92|3444.91|3444.91|0
1597847100000|2020-08-19 14:25:00|3449.78|3449.78|3452.76|3452.76|3452.76|3452.76|3448.43|3448.43|0
1597847400000|2020-08-19 14:30:00|3452.85|3452.85|3456.06|3456.06|3456.06|3456.06|3452.81|3452.81|0
1597847700000|2020-08-19 14:35:00|3456.79|3456.79|3458.55|3458.55|3458.6|3458.6|3455.54|3455.54|0
1597848000000|2020-08-19 14:40:00|3458.63|3458.63|3462.63|3462.63|3464.76|3464.76|3458.24|3458.24|0
1597848300000|2020-08-19 14:45:00|3462.72|3462.72|3462.65|3462.65|3464.25|3464.25|3462.05|3462.05|0
1597848600000|2020-08-19 14:50:00|3463.39|3463.39|3462.71|3462.71|3463.39|3463.39|3461.47|3461.47|0
1597848900000|2020-08-19 14:55:00|3462.54|3462.54|3462.88|3462.88|3463.04|3463.04|3460.58|3460.58|0
1597849200000|2020-08-19 15:00:00|3462.14|3462.14|3458.92|3458.92|3462.14|3462.14|3456.87|3456.87|0
1597849500000|2020-08-19 15:05:00|3459.11|3459.11|3458.73|3458.73|3459.88|3459.88|3457.07|3457.07|0
1597849800000|2020-08-19 15:10:00|3458.93|3458.93|3457.46|3457.46|3460.73|3460.73|3457.13|3457.13|0
1597850100000|2020-08-19 15:15:00|3458.2|3458.2|3452.39|3452.39|3458.37|3458.37|3452.39|3452.39|0
1597850400000|2020-08-19 15:20:00|3453.12|3453.12|3456.27|3456.27|3456.27|3456.27|3453.12|3453.12|0
1597850700000|2020-08-19 15:25:00|3456.4|3456.4|3466.34|3466.34|3466.34|3466.34|3456.4|3456.4|0
1597907700000|2020-08-20 07:15:00|3411.48|3411.48|3422.86|3422.86|3422.86|3422.86|3411.48|3411.48|0
1597908000000|2020-08-20 07:20:00|3423.59|3423.59|3425.86|3425.86|3426.59|3426.59|3420.59|3420.59|0
1597908300000|2020-08-20 07:25:00|3426.2|3426.2|3421.33|3421.33|3426.65|3426.65|3421.01|3421.01|0
1597908600000|2020-08-20 07:30:00|3422.06|3422.06|3422.64|3422.64|3426.07|3426.07|3419.8|3419.8|0
1597908900000|2020-08-20 07:35:00|3423.37|3423.37|3433.34|3433.34|3435.08|3435.08|3423.37|3423.37|0
1597909200000|2020-08-20 07:40:00|3433.22|3433.22|3429.96|3429.96|3435.42|3435.42|3429.64|3429.64|0
1597909500000|2020-08-20 07:45:00|3430.28|3430.28|3427.58|3427.58|3433.09|3433.09|3425.98|3425.98|0
1597909800000|2020-08-20 07:50:00|3426.4|3426.4|3426.38|3426.38|3426.49|3426.49|3423.23|3423.23|0
1597910100000|2020-08-20 07:55:00|3426.61|3426.61|3420.6|3420.6|3427.2|3427.2|3420.6|3420.6|0
1597910400000|2020-08-20 08:00:00|3420.34|3420.34|3415.39|3415.39|3420.34|3420.34|3413.4|3413.4|0
1597910700000|2020-08-20 08:05:00|3415.2|3415.2|3415.87|3415.87|3415.87|3415.87|3413|3413|0
1597911000000|2020-08-20 08:10:00|3415.6|3415.6|3415.44|3415.44|3416.39|3416.39|3414.69|3414.69|0
1597911300000|2020-08-20 08:15:00|3415.27|3415.27|3408.41|3408.41|3415.27|3415.27|3407.08|3407.08|0
1597911600000|2020-08-20 08:20:00|3408.18|3408.18|3406.03|3406.03|3409.59|3409.59|3406.03|3406.03|0
1597911900000|2020-08-20 08:25:00|3406.12|3406.12|3411.08|3411.08|3411.28|3411.28|3405.21|3405.21|0
1597912200000|2020-08-20 08:30:00|3410.89|3410.89|3410.95|3410.95|3412.17|3412.17|3407.3|3407.3|0
1597912500000|2020-08-20 08:35:00|3410.22|3410.22|3415.88|3415.88|3415.88|3415.88|3410.22|3410.22|0
1597912800000|2020-08-20 08:40:00|3415.49|3415.49|3414.21|3414.21|3415.69|3415.69|3413.62|3413.62|0
1597913100000|2020-08-20 08:45:00|3413.95|3413.95|3412.85|3412.85|3415.62|3415.62|3412.46|3412.46|0
1597913400000|2020-08-20 08:50:00|3412.65|3412.65|3412.02|3412.02|3415.15|3415.15|3412.02|3412.02|0
1597913700000|2020-08-20 08:55:00|3411.82|3411.82|3412.08|3412.08|3412.93|3412.93|3410.22|3410.22|0
1597914000000|2020-08-20 09:00:00|3411.92|3411.92|3410.06|3410.06|3413.38|3413.38|3409.56|3409.56|0
1597914300000|2020-08-20 09:05:00|3410.24|3410.24|3416.85|3416.85|3417.44|3417.44|3410.04|3410.04|0
1597914600000|2020-08-20 09:10:00|3417.25|3417.25|3415.82|3415.82|3418.83|3418.83|3413.71|3413.71|0
1597914900000|2020-08-20 09:15:00|3415.98|3415.98|3414.34|3414.34|3416.15|3416.15|3413.3|3413.3|0
1597915200000|2020-08-20 09:20:00|3415.07|3415.07|3413.33|3413.33|3415.27|3415.27|3412.18|3412.18|0
1597915500000|2020-08-20 09:25:00|3413.56|3413.56|3413.96|3413.96|3414.62|3414.62|3412.75|3412.75|0
1597915800000|2020-08-20 09:30:00|3413.83|3413.83|3418.27|3418.27|3418.27|3418.27|3413.83|3413.83|0
1597916100000|2020-08-20 09:35:00|3418.21|3418.21|3418.9|3418.9|3419.15|3419.15|3417.91|3417.91|0
1597916400000|2020-08-20 09:40:00|3419.09|3419.09|3419.62|3419.62|3421.07|3421.07|3419.09|3419.09|0
1597916700000|2020-08-20 09:45:00|3418.89|3418.89|3418.49|3418.49|3418.89|3418.89|3416.53|3416.53|0
1597917000000|2020-08-20 09:50:00|3418.68|3418.68|3417.09|3417.09|3418.82|3418.82|3417.09|3417.09|0
1597917300000|2020-08-20 09:55:00|3416.93|3416.93|3412.46|3412.46|3416.93|3416.93|3412.46|3412.46|0
1597917600000|2020-08-20 10:00:00|3412.66|3412.66|3411.34|3411.34|3412.85|3412.85|3410.1|3410.1|0
1597917900000|2020-08-20 10:05:00|3411.22|3411.22|3412.07|3412.07|3412.96|3412.96|3409.64|3409.64|0
1597918200000|2020-08-20 10:10:00|3412.24|3412.24|3417.74|3417.74|3417.74|3417.74|3412.24|3412.24|0
1597918500000|2020-08-20 10:15:00|3418.47|3418.47|3421.86|3421.86|3422.95|3422.95|3418.47|3418.47|0
1597918800000|2020-08-20 10:20:00|3421.77|3421.77|3423.08|3423.08|3423.2|3423.2|3420.75|3420.75|0
1597919100000|2020-08-20 10:25:00|3423.35|3423.35|3420.2|3420.2|3424.18|3424.18|3420.2|3420.2|0
1597919400000|2020-08-20 10:30:00|3420.02|3420.02|3421.2|3421.2|3422.32|3422.32|3420.02|3420.02|0
1597919700000|2020-08-20 10:35:00|3421.25|3421.25|3421.91|3421.91|3422.66|3422.66|3420.86|3420.86|0
1597920000000|2020-08-20 10:40:00|3422.02|3422.02|3420.64|3420.64|3423.01|3423.01|3420.44|3420.44|0
1597920300000|2020-08-20 10:45:00|3420.8|3420.8|3421.9|3421.9|3421.9|3421.9|3420.8|3420.8|0
1597920600000|2020-08-20 10:50:00|3421.67|3421.67|3422.45|3422.45|3422.97|3422.97|3420.87|3420.87|0
1597920900000|2020-08-20 10:55:00|3422.53|3422.53|3422.52|3422.52|3423.55|3423.55|3421.55|3421.55|0
1597921200000|2020-08-20 11:00:00|3423.16|3423.16|3423.38|3423.38|3429.84|3429.84|3423.13|3423.13|0
1597921500000|2020-08-20 11:05:00|3423.97|3423.97|3421.56|3421.56|3424.42|3424.42|3421.36|3421.36|0
1597921800000|2020-08-20 11:10:00|3422.47|3422.47|3418.59|3418.59|3422.47|3422.47|3418.36|3418.36|0
1597922100000|2020-08-20 11:15:00|3419.32|3419.32|3417.38|3417.38|3420.32|3420.32|3417.38|3417.38|0
1597922400000|2020-08-20 11:20:00|3417.47|3417.47|3416.63|3416.63|3417.47|3417.47|3416.17|3416.17|0
1597922700000|2020-08-20 11:25:00|3416.24|3416.24|3416.27|3416.27|3418.06|3418.06|3415.84|3415.84|0
1597923000000|2020-08-20 11:30:00|3416.36|3416.36|3417.78|3417.78|3417.78|3417.78|3415.62|3415.62|0
1597923300000|2020-08-20 11:35:00|3417.9|3417.9|3417.47|3417.47|3418.95|3418.95|3416.46|3416.46|0
1597923600000|2020-08-20 11:40:00|3417.38|3417.38|3418.2|3418.2|3418.88|3418.88|3416.69|3416.69|0
1597923900000|2020-08-20 11:45:00|3418|3418|3416.15|3416.15|3418.66|3418.66|3416.15|3416.15|0
1597924200000|2020-08-20 11:50:00|3416.26|3416.26|3415.66|3415.66|3419.09|3419.09|3414.37|3414.37|0
1597924500000|2020-08-20 11:55:00|3415.47|3415.47|3416.11|3416.11|3417.29|3417.29|3415.47|3415.47|0
1597924800000|2020-08-20 12:00:00|3416.3|3416.3|3417.49|3417.49|3417.67|3417.67|3416.06|3416.06|0
1597925100000|2020-08-20 12:05:00|3418.22|3418.22|3418.51|3418.51|3418.51|3418.51|3417.2|3417.2|0
1597925400000|2020-08-20 12:10:00|3418.91|3418.91|3419.21|3419.21|3419.27|3419.27|3416.57|3416.57|0
1597925700000|2020-08-20 12:15:00|3419.01|3419.01|3416.42|3416.42|3419.19|3419.19|3416.19|3416.19|0
1597926000000|2020-08-20 12:20:00|3416.22|3416.22|3416.04|3416.04|3417.18|3417.18|3416.04|3416.04|0
1597926300000|2020-08-20 12:25:00|3415.98|3415.98|3418.22|3418.22|3418.22|3418.22|3415.98|3415.98|0
1597926600000|2020-08-20 12:30:00|3418.13|3418.13|3417.41|3417.41|3418.86|3418.86|3416.68|3416.68|0
1597926900000|2020-08-20 12:35:00|3416.68|3416.68|3412.9|3412.9|3416.68|3416.68|3412.5|3412.5|0
1597927200000|2020-08-20 12:40:00|3412.31|3412.31|3412.71|3412.71|3413.38|3413.38|3412.31|3412.31|0
1597927500000|2020-08-20 12:45:00|3412.9|3412.9|3413.96|3413.96|3414.25|3414.25|3412.9|3412.9|0
1597927800000|2020-08-20 12:50:00|3413.57|3413.57|3415.09|3415.09|3415.77|3415.77|3413.44|3413.44|0
1597928100000|2020-08-20 12:55:00|3414.96|3414.96|3415.68|3415.68|3416.16|3416.16|3414.37|3414.37|0
1597928400000|2020-08-20 13:00:00|3415.59|3415.59|3412.99|3412.99|3415.59|3415.59|3411.68|3411.68|0
1597928700000|2020-08-20 13:05:00|3413.05|3413.05|3412.76|3412.76|3413.36|3413.36|3412.6|3412.6|0
1597929000000|2020-08-20 13:10:00|3412.91|3412.91|3413.18|3413.18|3413.56|3413.56|3412.76|3412.76|0
1597929300000|2020-08-20 13:15:00|3413.13|3413.13|3413.98|3413.98|3414.12|3414.12|3412.54|3412.54|0
1597929600000|2020-08-20 13:20:00|3414.18|3414.18|3415.97|3415.97|3416.58|3416.58|3414.18|3414.18|0
1597929900000|2020-08-20 13:25:00|3416.16|3416.16|3417|3417|3417.59|3417.59|3415.88|3415.88|0
1597930200000|2020-08-20 13:30:00|3417.13|3417.13|3414.61|3414.61|3417.84|3417.84|3413.33|3413.33|0
1597930500000|2020-08-20 13:35:00|3414.55|3414.55|3413.16|3413.16|3415.8|3415.8|3412.93|3412.93|0
1597930800000|2020-08-20 13:40:00|3412.57|3412.57|3411.12|3411.12|3413.49|3413.49|3409.6|3409.6|0
1597931100000|2020-08-20 13:45:00|3411.24|3411.24|3412.06|3412.06|3412.48|3412.48|3411.16|3411.16|0
1597931400000|2020-08-20 13:50:00|3412.8|3412.8|3415.93|3415.93|3416.41|3416.41|3412.15|3412.15|0
1597931700000|2020-08-20 13:55:00|3415.54|3415.54|3414.35|3414.35|3415.67|3415.67|3414.21|3414.21|0
1597932000000|2020-08-20 14:00:00|3414.19|3414.19|3412.46|3412.46|3416.86|3416.86|3412.46|3412.46|0
1597932300000|2020-08-20 14:05:00|3412.33|3412.33|3407.98|3407.98|3412.33|3412.33|3407.81|3407.81|0
1597932600000|2020-08-20 14:10:00|3407.24|3407.24|3406.12|3406.12|3407.33|3407.33|3405.67|3405.67|0
1597932900000|2020-08-20 14:15:00|3407.58|3407.58|3413.73|3413.73|3413.73|3413.73|3407.58|3407.58|0
1597933200000|2020-08-20 14:20:00|3413.98|3413.98|3413.81|3413.81|3414.61|3414.61|3413.36|3413.36|0
1597933500000|2020-08-20 14:25:00|3414.01|3414.01|3412.33|3412.33|3416.44|3416.44|3412.13|3412.13|0
1597933800000|2020-08-20 14:30:00|3412.2|3412.2|3415.74|3415.74|3416.56|3416.56|3412.2|3412.2|0
1597934100000|2020-08-20 14:35:00|3415.54|3415.54|3416.53|3416.53|3419.25|3419.25|3415.54|3415.54|0
1597934400000|2020-08-20 14:40:00|3416.4|3416.4|3413.23|3413.23|3416.63|3416.63|3413.23|3413.23|0
1597934700000|2020-08-20 14:45:00|3413.03|3413.03|3412.64|3412.64|3413.03|3413.03|3408.87|3408.87|0
1597935000000|2020-08-20 14:50:00|3412.76|3412.76|3409.23|3409.23|3413.74|3413.74|3409.23|3409.23|0
1597935300000|2020-08-20 14:55:00|3409.29|3409.29|3407.98|3407.98|3409.48|3409.48|3406.67|3406.67|0
1597935600000|2020-08-20 15:00:00|3408.09|3408.09|3409.6|3409.6|3410.34|3410.34|3407|3407|0
1597935900000|2020-08-20 15:05:00|3409.65|3409.65|3408.57|3408.57|3411.35|3411.35|3408.17|3408.17|0
1597936200000|2020-08-20 15:10:00|3408.74|3408.74|3408.62|3408.62|3410.21|3410.21|3407.78|3407.78|0
1597936500000|2020-08-20 15:15:00|3408.39|3408.39|3409.48|3409.48|3409.78|3409.78|3407.79|3407.79|0
1597936800000|2020-08-20 15:20:00|3408.75|3408.75|3408.78|3408.78|3409.32|3409.32|3406.93|3406.93|0
1597937100000|2020-08-20 15:25:00|3408.84|3408.84|3412.97|3412.97|3413.35|3413.35|3408.84|3408.84|0
1597994100000|2020-08-21 07:15:00|3427.83|3427.83|3406.9|3406.9|3427.83|3427.83|3406.41|3406.41|0
1597994400000|2020-08-21 07:20:00|3406.71|3406.71|3398.02|3398.02|3406.71|3406.71|3396.69|3396.69|0
1597994700000|2020-08-21 07:25:00|3400.95|3400.95|3396.43|3396.43|3400.97|3400.97|3395.78|3395.78|0
1597995000000|2020-08-21 07:30:00|3396.63|3396.63|3404.88|3404.88|3405.1|3405.1|3394.79|3394.79|0
1597995300000|2020-08-21 07:35:00|3404.15|3404.15|3407.72|3407.72|3407.72|3407.72|3401.74|3401.74|0
1597995600000|2020-08-21 07:40:00|3406.93|3406.93|3401.93|3401.93|3408.42|3408.42|3401.54|3401.54|0
1597995900000|2020-08-21 07:45:00|3402.13|3402.13|3403.9|3403.9|3408.28|3408.28|3401.99|3401.99|0
1597996200000|2020-08-21 07:50:00|3405.36|3405.36|3397.61|3397.61|3405.56|3405.56|3397.61|3397.61|0
1597996500000|2020-08-21 07:55:00|3397.8|3397.8|3402.35|3402.35|3402.74|3402.74|3397.63|3397.63|0
1597996800000|2020-08-21 08:00:00|3401.61|3401.61|3393.82|3393.82|3401.61|3401.61|3393.03|3393.03|0
1597997100000|2020-08-21 08:05:00|3394.01|3394.01|3397.46|3397.46|3398.94|3398.94|3394.01|3394.01|0
1597997400000|2020-08-21 08:10:00|3397.86|3397.86|3397.11|3397.11|3400.28|3400.28|3395.03|3395.03|0
1597997700000|2020-08-21 08:15:00|3396.91|3396.91|3401.17|3401.17|3403.58|3403.58|3396.91|3396.91|0
1597998000000|2020-08-21 08:20:00|3401.9|3401.9|3404.51|3404.51|3404.51|3404.51|3401.08|3401.08|0
1597998300000|2020-08-21 08:25:00|3405.24|3405.24|3403.78|3403.78|3405.83|3405.83|3402.81|3402.81|0
1597998600000|2020-08-21 08:30:00|3403.95|3403.95|3404.23|3404.23|3406|3406|3401.66|3401.66|0
1597998900000|2020-08-21 08:35:00|3403.64|3403.64|3403.13|3403.13|3403.73|3403.73|3400.61|3400.61|0
1597999200000|2020-08-21 08:40:00|3402.27|3402.27|3404.16|3404.16|3404.16|3404.16|3400.78|3400.78|0
1597999500000|2020-08-21 08:45:00|3403.65|3403.65|3403.89|3403.89|3407.14|3407.14|3403.5|3403.5|0
1597999800000|2020-08-21 08:50:00|3403.5|3403.5|3408.98|3408.98|3408.98|3408.98|3403.42|3403.42|0
1598000100000|2020-08-21 08:55:00|3409.71|3409.71|3409.5|3409.5|3411.91|3411.91|3408.04|3408.04|0
1598000400000|2020-08-21 09:00:00|3408.04|3408.04|3407.25|3407.25|3408.04|3408.04|3406.59|3406.59|0
1598000700000|2020-08-21 09:05:00|3406.51|3406.51|3405.61|3405.61|3406.51|3406.51|3404.94|3404.94|0
1598001000000|2020-08-21 09:10:00|3405.45|3405.45|3404.75|3404.75|3405.45|3405.45|3404.62|3404.62|0
1598001300000|2020-08-21 09:15:00|3405.39|3405.39|3406.42|3406.42|3409.78|3409.78|3405.39|3405.39|0
1598001600000|2020-08-21 09:20:00|3406.23|3406.23|3409.63|3409.63|3409.82|3409.82|3406.23|3406.23|0
1598001900000|2020-08-21 09:25:00|3409.95|3409.95|3407.57|3407.57|3409.95|3409.95|3406.92|3406.92|0
1598002200000|2020-08-21 09:30:00|3408.3|3408.3|3407.84|3407.84|3414.16|3414.16|3406.9|3406.9|0
1598002500000|2020-08-21 09:35:00|3407.75|3407.75|3408.73|3408.73|3411.45|3411.45|3407.75|3407.75|0
1598002800000|2020-08-21 09:40:00|3408.93|3408.93|3409.89|3409.89|3409.89|3409.89|3408.3|3408.3|0
1598003100000|2020-08-21 09:45:00|3410.16|3410.16|3417.41|3417.41|3417.41|3417.41|3410.16|3410.16|0
1598003400000|2020-08-21 09:50:00|3417.57|3417.57|3407.92|3407.92|3417.77|3417.77|3407.92|3407.92|0
1598003700000|2020-08-21 09:55:00|3408.01|3408.01|3410.1|3410.1|3410.36|3410.36|3407.81|3407.81|0
1598004000000|2020-08-21 10:00:00|3408.99|3408.99|3408.61|3408.61|3409.01|3409.01|3406.58|3406.58|0
1598004300000|2020-08-21 10:05:00|3408.81|3408.81|3407.12|3407.12|3408.98|3408.98|3406.93|3406.93|0
1598004600000|2020-08-21 10:10:00|3407.32|3407.32|3404.64|3404.64|3407.32|3407.32|3404.19|3404.19|0
1598004900000|2020-08-21 10:15:00|3404.44|3404.44|3403.31|3403.31|3404.67|3404.67|3403.05|3403.05|0
1598005200000|2020-08-21 10:20:00|3403.13|3403.13|3402.67|3402.67|3403.4|3403.4|3401.15|3401.15|0
1598005500000|2020-08-21 10:25:00|3401.94|3401.94|3402.2|3402.2|3403.32|3403.32|3401.67|3401.67|0
1598005800000|2020-08-21 10:30:00|3401.55|3401.55|3400.88|3400.88|3401.74|3401.74|3400.69|3400.69|0
1598006100000|2020-08-21 10:35:00|3401.08|3401.08|3399.37|3399.37|3401.28|3401.28|3399.37|3399.37|0
1598006400000|2020-08-21 10:40:00|3399.17|3399.17|3398.34|3398.34|3400.13|3400.13|3398.21|3398.21|0
1598006700000|2020-08-21 10:45:00|3398.54|3398.54|3398.97|3398.97|3399.58|3399.58|3398.54|3398.54|0
1598007000000|2020-08-21 10:50:00|3398.88|3398.88|3399.98|3399.98|3400.18|3400.18|3398.88|3398.88|0
1598007300000|2020-08-21 10:55:00|3400.3|3400.3|3401.59|3401.59|3401.79|3401.79|3398.35|3398.35|0
1598007600000|2020-08-21 11:00:00|3401.36|3401.36|3403.04|3403.04|3405.6|3405.6|3399.76|3399.76|0
1598007900000|2020-08-21 11:05:00|3403.43|3403.43|3405.03|3405.03|3406.97|3406.97|3403.43|3403.43|0
1598008200000|2020-08-21 11:10:00|3404.3|3404.3|3406.52|3406.52|3407.69|3407.69|3404.3|3404.3|0
1598008500000|2020-08-21 11:15:00|3407.11|3407.11|3406.86|3406.86|3407.5|3407.5|3405.52|3405.52|0
1598008800000|2020-08-21 11:20:00|3406.67|3406.67|3405.3|3405.3|3406.98|3406.98|3404.18|3404.18|0
1598009100000|2020-08-21 11:25:00|3405.39|3405.39|3400.59|3400.59|3405.39|3405.39|3400|3400|0
1598009400000|2020-08-21 11:30:00|3400.2|3400.2|3397.36|3397.36|3401.55|3401.55|3397.2|3397.2|0
1598009700000|2020-08-21 11:35:00|3397.45|3397.45|3396.84|3396.84|3398.04|3398.04|3396.84|3396.84|0
1598010000000|2020-08-21 11:40:00|3397.04|3397.04|3395.77|3395.77|3397.04|3397.04|3395.23|3395.23|0
1598010300000|2020-08-21 11:45:00|3395.57|3395.57|3384.92|3384.92|3395.57|3395.57|3384.92|3384.92|0
1598010600000|2020-08-21 11:50:00|3384.81|3384.81|3382.58|3382.58|3384.86|3384.86|3380.99|3380.99|0
1598010900000|2020-08-21 11:55:00|3382.78|3382.78|3376.96|3376.96|3383.18|3383.18|3376.78|3376.78|0
1598011200000|2020-08-21 12:00:00|3376.87|3376.87|3372.88|3372.88|3377.28|3377.28|3372.83|3372.83|0
1598011500000|2020-08-21 12:05:00|3373.06|3373.06|3369.98|3369.98|3373.15|3373.15|3369.78|3369.78|0
1598011800000|2020-08-21 12:10:00|3369.24|3369.24|3365.74|3365.74|3369.24|3369.24|3365.14|3365.14|0
1598012100000|2020-08-21 12:15:00|3365.01|3365.01|3368.38|3368.38|3368.95|3368.95|3364.95|3364.95|0
1598012400000|2020-08-21 12:20:00|3368.47|3368.47|3363.18|3363.18|3368.47|3368.47|3360.88|3360.88|0
1598012700000|2020-08-21 12:25:00|3363.38|3363.38|3365.84|3365.84|3365.84|3365.84|3363.09|3363.09|0
1598013000000|2020-08-21 12:30:00|3365.93|3365.93|3371.28|3371.28|3371.73|3371.73|3365.93|3365.93|0
1598013300000|2020-08-21 12:35:00|3370.96|3370.96|3372.29|3372.29|3372.5|3372.5|3369.57|3369.57|0
1598013600000|2020-08-21 12:40:00|3372.77|3372.77|3371.97|3371.97|3373.03|3373.03|3370.42|3370.42|0
1598013900000|2020-08-21 12:45:00|3371.79|3371.79|3370.41|3370.41|3372.52|3372.52|3370.41|3370.41|0
1598014200000|2020-08-21 12:50:00|3371.14|3371.14|3368.37|3368.37|3372.61|3372.61|3367.89|3367.89|0
1598014500000|2020-08-21 12:55:00|3368.57|3368.57|3375.48|3375.48|3376.12|3376.12|3368.17|3368.17|0
1598014800000|2020-08-21 13:00:00|3375.76|3375.76|3372.47|3372.47|3376.13|3376.13|3372.47|3372.47|0
1598015100000|2020-08-21 13:05:00|3372.67|3372.67|3377.42|3377.42|3377.42|3377.42|3372.67|3372.67|0
1598015400000|2020-08-21 13:10:00|3377.74|3377.74|3382.26|3382.26|3382.26|3382.26|3377.74|3377.74|0
1598015700000|2020-08-21 13:15:00|3382.39|3382.39|3383.39|3383.39|3385.44|3385.44|3381.8|3381.8|0
1598016000000|2020-08-21 13:20:00|3383.19|3383.19|3383.22|3383.22|3383.44|3383.44|3381.07|3381.07|0
1598016300000|2020-08-21 13:25:00|3383.4|3383.4|3385.63|3385.63|3385.83|3385.83|3382.36|3382.36|0
1598016600000|2020-08-21 13:30:00|3385.83|3385.83|3388.29|3388.29|3389.89|3389.89|3385.26|3385.26|0
1598016900000|2020-08-21 13:35:00|3388.46|3388.46|3386.68|3386.68|3389.53|3389.53|3385.47|3385.47|0
1598017200000|2020-08-21 13:40:00|3386.88|3386.88|3388.17|3388.17|3391.38|3391.38|3386.2|3386.2|0
1598017500000|2020-08-21 13:45:00|3388.44|3388.44|3398.68|3398.68|3399.05|3399.05|3387.56|3387.56|0
1598017800000|2020-08-21 13:50:00|3398.43|3398.43|3399.3|3399.3|3400.82|3400.82|3396.66|3396.66|0
1598018100000|2020-08-21 13:55:00|3398.52|3398.52|3400.29|3400.29|3401.67|3401.67|3397.84|3397.84|0
1598018400000|2020-08-21 14:00:00|3400.45|3400.45|3406.64|3406.64|3408.49|3408.49|3400.45|3400.45|0
1598018700000|2020-08-21 14:05:00|3406.46|3406.46|3408.76|3408.76|3410.12|3410.12|3403.29|3403.29|0
1598019000000|2020-08-21 14:10:00|3408.96|3408.96|3405.33|3405.33|3409.94|3409.94|3405.33|3405.33|0
1598019300000|2020-08-21 14:15:00|3405.24|3405.24|3404.96|3404.96|3405.68|3405.68|3403.68|3403.68|0
1598019600000|2020-08-21 14:20:00|3403.5|3403.5|3404.06|3404.06|3405.47|3405.47|3403.5|3403.5|0
1598019900000|2020-08-21 14:25:00|3403.67|3403.67|3409.63|3409.63|3409.63|3409.63|3402.3|3402.3|0
1598020200000|2020-08-21 14:30:00|3410.02|3410.02|3417.61|3417.61|3417.63|3417.63|3410.02|3410.02|0
1598020500000|2020-08-21 14:35:00|3417.77|3417.77|3416.04|3416.04|3418.05|3418.05|3415.98|3415.98|0
1598020800000|2020-08-21 14:40:00|3416.23|3416.23|3415.22|3415.22|3417.36|3417.36|3414.95|3414.95|0
1598021100000|2020-08-21 14:45:00|3415.13|3415.13|3413.68|3413.68|3417.3|3417.3|3413.62|3413.62|0
1598021400000|2020-08-21 14:50:00|3413.73|3413.73|3415.12|3415.12|3415.12|3415.12|3413.33|3413.33|0
1598021700000|2020-08-21 14:55:00|3414.92|3414.92|3409.57|3409.57|3415.97|3415.97|3409.19|3409.19|0
1598022000000|2020-08-21 15:00:00|3409.77|3409.77|3406.74|3406.74|3410.07|3410.07|3405.98|3405.98|0
1598022300000|2020-08-21 15:05:00|3407.14|3407.14|3408.71|3408.71|3410.25|3410.25|3406.86|3406.86|0
1598022600000|2020-08-21 15:10:00|3408.91|3408.91|3408.78|3408.78|3410.42|3410.42|3407.58|3407.58|0
1598022900000|2020-08-21 15:15:00|3408.9|3408.9|3405.36|3405.36|3408.91|3408.91|3405.17|3405.17|0
1598023200000|2020-08-21 15:20:00|3405.49|3405.49|3412.49|3412.49|3412.63|3412.63|3405.49|3405.49|0
1598023500000|2020-08-21 15:25:00|3413.22|3413.22|3408.58|3408.58|3414.38|3414.38|3407.12|3407.12|0
1598253300000|2020-08-24 07:15:00|3456.62|3456.62|3457.38|3457.38|3459.84|3459.84|3451.04|3451.04|0
1598253600000|2020-08-24 07:20:00|3456.65|3456.65|3463.95|3463.95|3465.28|3465.28|3456.6|3456.6|0
1598253900000|2020-08-24 07:25:00|3463.22|3463.22|3466.04|3466.04|3466.04|3466.04|3461.32|3461.32|0
1598254200000|2020-08-24 07:30:00|3465.66|3465.66|3477.84|3477.84|3477.93|3477.93|3465.54|3465.54|0
1598254500000|2020-08-24 07:35:00|3479.3|3479.3|3483.91|3483.91|3486.39|3486.39|3479.3|3479.3|0
1598254800000|2020-08-24 07:40:00|3484.3|3484.3|3483.81|3483.81|3484.57|3484.57|3480.15|3480.15|0
1598255100000|2020-08-24 07:45:00|3485.28|3485.28|3483.85|3483.85|3489.56|3489.56|3483.36|3483.36|0
1598255400000|2020-08-24 07:50:00|3483.76|3483.76|3489.43|3489.43|3490.22|3490.22|3483.67|3483.67|0
1598255700000|2020-08-24 07:55:00|3489.82|3489.82|3489.44|3489.44|3490.33|3490.33|3487.61|3487.61|0
1598256000000|2020-08-24 08:00:00|3489.62|3489.62|3485.19|3485.19|3490.95|3490.95|3485.19|3485.19|0
1598256300000|2020-08-24 08:05:00|3485.31|3485.31|3487.09|3487.09|3487.59|3487.59|3483.89|3483.89|0
1598256600000|2020-08-24 08:10:00|3486.36|3486.36|3483.36|3483.36|3486.82|3486.82|3482.86|3482.86|0
1598256900000|2020-08-24 08:15:00|3483.81|3483.81|3479.12|3479.12|3485.56|3485.56|3478.73|3478.73|0
1598257200000|2020-08-24 08:20:00|3480.59|3480.59|3481.87|3481.87|3482.61|3482.61|3479.75|3479.75|0
1598257500000|2020-08-24 08:25:00|3482.6|3482.6|3484.51|3484.51|3484.64|3484.64|3481.48|3481.48|0
1598257800000|2020-08-24 08:30:00|3484.78|3484.78|3487.21|3487.21|3488.97|3488.97|3484.78|3484.78|0
1598258100000|2020-08-24 08:35:00|3487.01|3487.01|3486.86|3486.86|3487.6|3487.6|3486.13|3486.13|0
1598258400000|2020-08-24 08:40:00|3487.5|3487.5|3491.81|3491.81|3492.93|3492.93|3486.83|3486.83|0
1598258700000|2020-08-24 08:45:00|3491.94|3491.94|3496.14|3496.14|3496.14|3496.14|3491.94|3491.94|0
1598259000000|2020-08-24 08:50:00|3496.87|3496.87|3493.88|3493.88|3496.87|3496.87|3493.86|3493.86|0
1598259300000|2020-08-24 08:55:00|3493.76|3493.76|3495.17|3495.17|3495.56|3495.56|3492.29|3492.29|0
1598259600000|2020-08-24 09:00:00|3495.06|3495.06|3494.29|3494.29|3495.06|3495.06|3493.36|3493.36|0
1598259900000|2020-08-24 09:05:00|3494.73|3494.73|3493.58|3493.58|3495.72|3495.72|3493.58|3493.58|0
1598260200000|2020-08-24 09:10:00|3493.49|3493.49|3492.36|3492.36|3496.27|3496.27|3492.36|3492.36|0
1598260500000|2020-08-24 09:15:00|3492.18|3492.18|3484.63|3484.63|3492.63|3492.63|3484.54|3484.54|0
1598260800000|2020-08-24 09:20:00|3484.27|3484.27|3486.37|3486.37|3486.37|3486.37|3483.77|3483.77|0
1598261100000|2020-08-24 09:25:00|3486.53|3486.53|3486.09|3486.09|3486.92|3486.92|3485.3|3485.3|0
1598261400000|2020-08-24 09:30:00|3485.97|3485.97|3485.5|3485.5|3486.22|3486.22|3485.5|3485.5|0
1598261700000|2020-08-24 09:35:00|3486.09|3486.09|3484.82|3484.82|3486.35|3486.35|3484.28|3484.28|0
1598262000000|2020-08-24 09:40:00|3484.42|3484.42|3485.65|3485.65|3485.65|3485.65|3483.85|3483.85|0
1598262300000|2020-08-24 09:45:00|3485.84|3485.84|3486.12|3486.12|3487.17|3487.17|3484.09|3484.09|0
1598262600000|2020-08-24 09:50:00|3484.65|3484.65|3477.79|3477.79|3484.92|3484.92|3477.16|3477.16|0
1598262900000|2020-08-24 09:55:00|3477.59|3477.59|3475.41|3475.41|3477.59|3477.59|3475.02|3475.02|0
1598263200000|2020-08-24 10:00:00|3475.68|3475.68|3472.45|3472.45|3477.16|3477.16|3472.45|3472.45|0
1598263500000|2020-08-24 10:05:00|3471.71|3471.71|3474.25|3474.25|3474.27|3474.27|3471.45|3471.45|0
1598263800000|2020-08-24 10:10:00|3473.93|3473.93|3474.23|3474.23|3476.46|3476.46|3473.93|3473.93|0
1598264100000|2020-08-24 10:15:00|3474.03|3474.03|3473.3|3473.3|3474.03|3474.03|3473.19|3473.19|0
1598264400000|2020-08-24 10:20:00|3473.14|3473.14|3473.59|3473.59|3473.59|3473.59|3470.82|3470.82|0
1598264700000|2020-08-24 10:25:00|3473.43|3473.43|3474.49|3474.49|3474.8|3474.8|3473.11|3473.11|0
1598265000000|2020-08-24 10:30:00|3475.47|3475.47|3479.46|3479.46|3480.46|3480.46|3475.47|3475.47|0
1598265300000|2020-08-24 10:35:00|3479.62|3479.62|3482.42|3482.42|3482.42|3482.42|3479.62|3479.62|0
1598265600000|2020-08-24 10:40:00|3482.31|3482.31|3485.56|3485.56|3486.55|3486.55|3482.31|3482.31|0
1598265900000|2020-08-24 10:45:00|3486.61|3486.61|3485.97|3485.97|3486.61|3486.61|3484.63|3484.63|0
1598266200000|2020-08-24 10:50:00|3485.72|3485.72|3486.53|3486.53|3486.73|3486.73|3485.49|3485.49|0
1598266500000|2020-08-24 10:55:00|3486.66|3486.66|3481.63|3481.63|3486.66|3486.66|3481.63|3481.63|0
1598266800000|2020-08-24 11:00:00|3482.13|3482.13|3483.44|3483.44|3484.24|3484.24|3480.31|3480.31|0
1598267100000|2020-08-24 11:05:00|3483.63|3483.63|3483.85|3483.85|3484.59|3484.59|3483.39|3483.39|0
1598267400000|2020-08-24 11:10:00|3484.25|3484.25|3486.8|3486.8|3487.53|3487.53|3484.25|3484.25|0
1598267700000|2020-08-24 11:15:00|3486.96|3486.96|3486.85|3486.85|3487.89|3487.89|3485.3|3485.3|0
1598268000000|2020-08-24 11:20:00|3487.05|3487.05|3483.78|3483.78|3487.05|3487.05|3483.78|3483.78|0
1598268300000|2020-08-24 11:25:00|3484.51|3484.51|3486.54|3486.54|3486.54|3486.54|3483.53|3483.53|0
1598268600000|2020-08-24 11:30:00|3486.73|3486.73|3486.74|3486.74|3486.99|3486.99|3485.97|3485.97|0
1598268900000|2020-08-24 11:35:00|3486.99|3486.99|3485.84|3485.84|3486.99|3486.99|3485.11|3485.11|0
1598269200000|2020-08-24 11:40:00|3486.24|3486.24|3485.07|3485.07|3486.73|3486.73|3485.07|3485.07|0
1598269500000|2020-08-24 11:45:00|3484.88|3484.88|3482.84|3482.84|3484.88|3484.88|3482.8|3482.8|0
1598269800000|2020-08-24 11:50:00|3483.16|3483.16|3481.44|3481.44|3483.64|3483.64|3480.96|3480.96|0
1598270100000|2020-08-24 11:55:00|3481.27|3481.27|3485.57|3485.57|3485.96|3485.96|3481.27|3481.27|0
1598270400000|2020-08-24 12:00:00|3485.73|3485.73|3482.09|3482.09|3485.89|3485.89|3482.09|3482.09|0
1598270700000|2020-08-24 12:05:00|3482.26|3482.26|3480.31|3480.31|3482.26|3482.26|3478.68|3478.68|0
1598271000000|2020-08-24 12:10:00|3480.15|3480.15|3478.08|3478.08|3480.15|3480.15|3477.83|3477.83|0
1598271300000|2020-08-24 12:15:00|3478.25|3478.25|3472.8|3472.8|3478.25|3478.25|3472.43|3472.43|0
1598271600000|2020-08-24 12:20:00|3472.71|3472.71|3474.26|3474.26|3474.26|3474.26|3472.71|3472.71|0
1598271900000|2020-08-24 12:25:00|3474.43|3474.43|3473.4|3473.4|3476.96|3476.96|3472.91|3472.91|0
1598272200000|2020-08-24 12:30:00|3474.13|3474.13|3474.71|3474.71|3475.16|3475.16|3473.09|3473.09|0
1598272500000|2020-08-24 12:35:00|3473.98|3473.98|3473.02|3473.02|3474.14|3474.14|3473.02|3473.02|0
1598272800000|2020-08-24 12:40:00|3472.89|3472.89|3473.98|3473.98|3475.42|3475.42|3472.1|3472.1|0
1598273100000|2020-08-24 12:45:00|3474.18|3474.18|3473.68|3473.68|3474.94|3474.94|3473.29|3473.29|0
1598273400000|2020-08-24 12:50:00|3473.51|3473.51|3473.84|3473.84|3474.43|3474.43|3472.65|3472.65|0
1598273700000|2020-08-24 12:55:00|3474.04|3474.04|3472.66|3472.66|3474.16|3474.16|3471.61|3471.61|0
1598274000000|2020-08-24 13:00:00|3471.92|3471.92|3471.7|3471.7|3472.76|3472.76|3471.5|3471.5|0
1598274300000|2020-08-24 13:05:00|3471.5|3471.5|3472.31|3472.31|3473.1|3473.1|3470.31|3470.31|0
1598274600000|2020-08-24 13:10:00|3472.4|3472.4|3470.49|3470.49|3473.92|3473.92|3470.49|3470.49|0
1598274900000|2020-08-24 13:15:00|3470.4|3470.4|3468.06|3468.06|3470.47|3470.47|3468.06|3468.06|0
1598275200000|2020-08-24 13:20:00|3468.19|3468.19|3463.7|3463.7|3468.28|3468.28|3463.7|3463.7|0
1598275500000|2020-08-24 13:25:00|3463.52|3463.52|3457.75|3457.75|3463.52|3463.52|3457.75|3457.75|0
1598275800000|2020-08-24 13:30:00|3457.66|3457.66|3452.74|3452.74|3458.28|3458.28|3452.74|3452.74|0
1598276100000|2020-08-24 13:35:00|3452|3452|3448.33|3448.33|3452.34|3452.34|3446.52|3446.52|0
1598276400000|2020-08-24 13:40:00|3448.65|3448.65|3449.85|3449.85|3453.1|3453.1|3448.31|3448.31|0
1598276700000|2020-08-24 13:45:00|3450.12|3450.12|3443.53|3443.53|3451.08|3451.08|3443.53|3443.53|0
1598277000000|2020-08-24 13:50:00|3443.68|3443.68|3448.19|3448.19|3448.19|3448.19|3442.33|3442.33|0
1598277300000|2020-08-24 13:55:00|3448.51|3448.51|3449.57|3449.57|3449.57|3449.57|3444.6|3444.6|0
1598277600000|2020-08-24 14:00:00|3449.88|3449.88|3467.61|3467.61|3467.61|3467.61|3449.88|3449.88|0
1598277900000|2020-08-24 14:05:00|3468.34|3468.34|3471.88|3471.88|3472.04|3472.04|3465.78|3465.78|0
1598278200000|2020-08-24 14:10:00|3471.97|3471.97|3466.44|3466.44|3473.03|3473.03|3465.57|3465.57|0
1598278500000|2020-08-24 14:15:00|3465.7|3465.7|3475.21|3475.21|3475.8|3475.8|3464.97|3464.97|0
1598278800000|2020-08-24 14:20:00|3475.01|3475.01|3480.15|3480.15|3481.13|3481.13|3474.95|3474.95|0
1598279100000|2020-08-24 14:25:00|3480.54|3480.54|3476.65|3476.65|3480.54|3480.54|3476.28|3476.28|0
1598279400000|2020-08-24 14:30:00|3476.16|3476.16|3478.69|3478.69|3479.93|3479.93|3473.59|3473.59|0
1598279700000|2020-08-24 14:35:00|3478.53|3478.53|3482.44|3482.44|3482.44|3482.44|3476.83|3476.83|0
1598280000000|2020-08-24 14:40:00|3482.89|3482.89|3484.03|3484.03|3484.55|3484.55|3482.89|3482.89|0
1598280300000|2020-08-24 14:45:00|3483.83|3483.83|3482.32|3482.32|3483.92|3483.92|3479.64|3479.64|0
1598280600000|2020-08-24 14:50:00|3482.24|3482.24|3478.99|3478.99|3482.72|3482.72|3476.91|3476.91|0
1598280900000|2020-08-24 14:55:00|3478.8|3478.8|3479.46|3479.46|3481.67|3481.67|3478.53|3478.53|0
1598281200000|2020-08-24 15:00:00|3479.06|3479.06|3484.73|3484.73|3484.73|3484.73|3478.81|3478.81|0
1598281500000|2020-08-24 15:05:00|3484.54|3484.54|3486.15|3486.15|3487.38|3487.38|3484.54|3484.54|0
1598281800000|2020-08-24 15:10:00|3486.09|3486.09|3485.27|3485.27|3487.57|3487.57|3485.27|3485.27|0
1598282100000|2020-08-24 15:15:00|3484.87|3484.87|3486.5|3486.5|3487.05|3487.05|3483.91|3483.91|0
1598282400000|2020-08-24 15:20:00|3487.23|3487.23|3489.9|3489.9|3490.05|3490.05|3487.14|3487.14|0
1598282700000|2020-08-24 15:25:00|3490.06|3490.06|3489.34|3489.34|3490.82|3490.82|3487.07|3487.07|0
1598339700000|2020-08-25 07:15:00|3521.87|3521.87|3518.74|3518.74|3523.77|3523.77|3510.59|3510.59|0
1598340000000|2020-08-25 07:20:00|3518.15|3518.15|3514.44|3514.44|3519.87|3519.87|3511.25|3511.25|0
1598340300000|2020-08-25 07:25:00|3515.62|3515.62|3515.05|3515.05|3522.29|3522.29|3515.05|3515.05|0
1598340600000|2020-08-25 07:30:00|3514.32|3514.32|3512.28|3512.28|3516.35|3516.35|3511.71|3511.71|0
1598340900000|2020-08-25 07:35:00|3512.48|3512.48|3511.38|3511.38|3512.64|3512.64|3510.66|3510.66|0
1598341200000|2020-08-25 07:40:00|3512.85|3512.85|3505.27|3505.27|3512.85|3512.85|3505.07|3505.07|0
1598341500000|2020-08-25 07:45:00|3504.87|3504.87|3504.88|3504.88|3507.47|3507.47|3502.15|3502.15|0
1598341800000|2020-08-25 07:50:00|3504.29|3504.29|3499.39|3499.39|3504.47|3504.47|3497.26|3497.26|0
1598342100000|2020-08-25 07:55:00|3498.75|3498.75|3492.66|3492.66|3500.31|3500.31|3492.66|3492.66|0
1598342400000|2020-08-25 08:00:00|3492.46|3492.46|3490.89|3490.89|3492.86|3492.86|3488.52|3488.52|0
1598342700000|2020-08-25 08:05:00|3490.76|3490.76|3493.74|3493.74|3495.02|3495.02|3490.76|3490.76|0
1598343000000|2020-08-25 08:10:00|3493|3493|3491.16|3491.16|3493|3493|3488.62|3488.62|0
1598343300000|2020-08-25 08:15:00|3491.89|3491.89|3494.81|3494.81|3496.12|3496.12|3491.07|3491.07|0
1598343600000|2020-08-25 08:20:00|3494.65|3494.65|3496.39|3496.39|3496.39|3496.39|3492.71|3492.71|0
1598343900000|2020-08-25 08:25:00|3496.2|3496.2|3496.96|3496.96|3497.83|3497.83|3496.05|3496.05|0
1598344200000|2020-08-25 08:30:00|3496.8|3496.8|3493.96|3493.96|3496.8|3496.8|3492.64|3492.64|0
1598344500000|2020-08-25 08:35:00|3493.57|3493.57|3492.11|3492.11|3493.96|3493.96|3492.11|3492.11|0
1598344800000|2020-08-25 08:40:00|3491.82|3491.82|3489.55|3489.55|3492.96|3492.96|3489.55|3489.55|0
1598345100000|2020-08-25 08:45:00|3489.39|3489.39|3493.06|3493.06|3493.9|3493.9|3489.2|3489.2|0
1598345400000|2020-08-25 08:50:00|3493.38|3493.38|3500.01|3500.01|3500.01|3500.01|3492.93|3492.93|0
1598345700000|2020-08-25 08:55:00|3500.18|3500.18|3499.57|3499.57|3500.54|3500.54|3498.35|3498.35|0
1598346000000|2020-08-25 09:00:00|3499.44|3499.44|3497.67|3497.67|3499.45|3499.45|3494.48|3494.48|0
1598346300000|2020-08-25 09:05:00|3498.4|3498.4|3498.73|3498.73|3498.95|3498.95|3497.39|3497.39|0
1598346600000|2020-08-25 09:10:00|3499.71|3499.71|3498.91|3498.91|3500.32|3500.32|3498.72|3498.72|0
1598346900000|2020-08-25 09:15:00|3498.72|3498.72|3498.84|3498.84|3500.61|3500.61|3498.59|3498.59|0
1598347200000|2020-08-25 09:20:00|3499.1|3499.1|3499.61|3499.61|3500.35|3500.35|3496.68|3496.68|0
1598347500000|2020-08-25 09:25:00|3499.77|3499.77|3498.4|3498.4|3500.85|3500.85|3498.31|3498.31|0
1598347800000|2020-08-25 09:30:00|3498.59|3498.59|3498.19|3498.19|3499.13|3499.13|3495.8|3495.8|0
1598348100000|2020-08-25 09:35:00|3498.24|3498.24|3501.22|3501.22|3501.22|3501.22|3498.24|3498.24|0
1598348400000|2020-08-25 09:40:00|3501.03|3501.03|3502.11|3502.11|3502.57|3502.57|3500.68|3500.68|0
1598348700000|2020-08-25 09:45:00|3502.28|3502.28|3499.94|3499.94|3503.24|3503.24|3499.94|3499.94|0
1598349000000|2020-08-25 09:50:00|3499.75|3499.75|3505.25|3505.25|3505.25|3505.25|3499.75|3499.75|0
1598349300000|2020-08-25 09:55:00|3505.98|3505.98|3505.38|3505.38|3506.09|3506.09|3504.02|3504.02|0
1598349600000|2020-08-25 10:00:00|3505.63|3505.63|3503.76|3503.76|3505.92|3505.92|3501.95|3501.95|0
1598349900000|2020-08-25 10:05:00|3503.95|3503.95|3506.33|3506.33|3506.58|3506.58|3502.94|3502.94|0
1598350200000|2020-08-25 10:10:00|3506.24|3506.24|3506.2|3506.2|3506.68|3506.68|3505.57|3505.57|0
1598350500000|2020-08-25 10:15:00|3506.33|3506.33|3507.29|3507.29|3508.25|3508.25|3506.33|3506.33|0
1598350800000|2020-08-25 10:20:00|3507.1|3507.1|3509.4|3509.4|3509.93|3509.93|3507.1|3507.1|0
1598351100000|2020-08-25 10:25:00|3509.71|3509.71|3510.66|3510.66|3511|3511|3508.76|3508.76|0
1598351400000|2020-08-25 10:30:00|3510.86|3510.86|3514.95|3514.95|3514.95|3514.95|3510.75|3510.75|0
1598351700000|2020-08-25 10:35:00|3514.75|3514.75|3513.63|3513.63|3514.75|3514.75|3511.45|3511.45|0
1598352000000|2020-08-25 10:40:00|3513.43|3513.43|3514.93|3514.93|3514.93|3514.93|3512.54|3512.54|0
1598352300000|2020-08-25 10:45:00|3514.87|3514.87|3518.05|3518.05|3520.12|3520.12|3514.87|3514.87|0
1598352600000|2020-08-25 10:50:00|3517.82|3517.82|3515.58|3515.58|3518.34|3518.34|3515.58|3515.58|0
1598352900000|2020-08-25 10:55:00|3515.42|3515.42|3512.58|3512.58|3517.13|3517.13|3512.58|3512.58|0
1598353200000|2020-08-25 11:00:00|3513.06|3513.06|3517.3|3517.3|3518.01|3518.01|3510.85|3510.85|0
1598353500000|2020-08-25 11:05:00|3517.5|3517.5|3517.05|3517.05|3518.65|3518.65|3516.06|3516.06|0
1598353800000|2020-08-25 11:10:00|3516.57|3516.57|3513.66|3513.66|3518.59|3518.59|3513.34|3513.34|0
1598354100000|2020-08-25 11:15:00|3513.34|3513.34|3509.24|3509.24|3513.57|3513.57|3509.24|3509.24|0
1598354400000|2020-08-25 11:20:00|3509.97|3509.97|3509.42|3509.42|3511.72|3511.72|3509.13|3509.13|0
1598354700000|2020-08-25 11:25:00|3509.36|3509.36|3511.15|3511.15|3511.74|3511.74|3507.66|3507.66|0
1598355000000|2020-08-25 11:30:00|3511.44|3511.44|3506.23|3506.23|3511.44|3511.44|3506.23|3506.23|0
1598355300000|2020-08-25 11:35:00|3506.03|3506.03|3505.13|3505.13|3506.89|3506.89|3504.81|3504.81|0
1598355600000|2020-08-25 11:40:00|3505.24|3505.24|3502.98|3502.98|3506.28|3506.28|3502.98|3502.98|0
1598355900000|2020-08-25 11:45:00|3502.75|3502.75|3500.08|3500.08|3502.75|3502.75|3499.69|3499.69|0
1598356200000|2020-08-25 11:50:00|3500.4|3500.4|3500.65|3500.65|3502.3|3502.3|3500.2|3500.2|0
1598356500000|2020-08-25 11:55:00|3500.92|3500.92|3501|3501|3501.53|3501.53|3500.52|3500.52|0
1598356800000|2020-08-25 12:00:00|3500.84|3500.84|3501.68|3501.68|3503.72|3503.72|3500.84|3500.84|0
1598357100000|2020-08-25 12:05:00|3501.74|3501.74|3505.96|3505.96|3505.96|3505.96|3500.42|3500.42|0
1598357400000|2020-08-25 12:10:00|3506.34|3506.34|3505.85|3505.85|3507.35|3507.35|3505.65|3505.65|0
1598357700000|2020-08-25 12:15:00|3505.91|3505.91|3501.82|3501.82|3505.91|3505.91|3501.82|3501.82|0
1598358000000|2020-08-25 12:20:00|3501.53|3501.53|3501.45|3501.45|3501.82|3501.82|3500.6|3500.6|0
1598358300000|2020-08-25 12:25:00|3501.77|3501.77|3504.22|3504.22|3504.41|3504.41|3501.08|3501.08|0
1598358600000|2020-08-25 12:30:00|3504.54|3504.54|3500.56|3500.56|3504.7|3504.7|3500.56|3500.56|0
1598358900000|2020-08-25 12:35:00|3500.37|3500.37|3495.93|3495.93|3500.37|3500.37|3495.3|3495.3|0
1598359200000|2020-08-25 12:40:00|3496.06|3496.06|3497.49|3497.49|3497.6|3497.6|3495.8|3495.8|0
1598359500000|2020-08-25 12:45:00|3497.29|3497.29|3492.15|3492.15|3497.43|3497.43|3491.76|3491.76|0
1598359800000|2020-08-25 12:50:00|3493.61|3493.61|3494.38|3494.38|3495.7|3495.7|3493.61|3493.61|0
1598360100000|2020-08-25 12:55:00|3494.18|3494.18|3493.14|3493.14|3494.86|3494.86|3493.14|3493.14|0
1598360400000|2020-08-25 13:00:00|3492.82|3492.82|3487.18|3487.18|3492.82|3492.82|3487.18|3487.18|0
1598360700000|2020-08-25 13:05:00|3486.7|3486.7|3484.71|3484.71|3488.08|3488.08|3484.24|3484.24|0
1598361000000|2020-08-25 13:10:00|3484.45|3484.45|3479.08|3479.08|3484.45|3484.45|3478.6|3478.6|0
1598361300000|2020-08-25 13:15:00|3478.89|3478.89|3478.69|3478.69|3479.2|3479.2|3477.71|3477.71|0
1598361600000|2020-08-25 13:20:00|3478.3|3478.3|3482.18|3482.18|3482.18|3482.18|3477.57|3477.57|0
1598361900000|2020-08-25 13:25:00|3481.78|3481.78|3485.03|3485.03|3485.4|3485.4|3481.55|3481.55|0
1598362200000|2020-08-25 13:30:00|3484.83|3484.83|3484.57|3484.57|3486.34|3486.34|3483.55|3483.55|0
1598362500000|2020-08-25 13:35:00|3484.48|3484.48|3479.74|3479.74|3484.48|3484.48|3478.61|3478.61|0
1598362800000|2020-08-25 13:40:00|3480.14|3480.14|3479.25|3479.25|3480.7|3480.7|3479.14|3479.14|0
1598363100000|2020-08-25 13:45:00|3479.43|3479.43|3484.35|3484.35|3484.42|3484.42|3477.57|3477.57|0
1598363400000|2020-08-25 13:50:00|3484.58|3484.58|3482.93|3482.93|3485.13|3485.13|3481.99|3481.99|0
1598363700000|2020-08-25 13:55:00|3482.78|3482.78|3484.45|3484.45|3485.18|3485.18|3482.5|3482.5|0
1598364000000|2020-08-25 14:00:00|3483.67|3483.67|3484.03|3484.03|3486.02|3486.02|3481.71|3481.71|0
1598364300000|2020-08-25 14:05:00|3483.64|3483.64|3476.6|3476.6|3483.64|3483.64|3475.82|3475.82|0
1598364600000|2020-08-25 14:10:00|3476.69|3476.69|3473|3473|3476.69|3476.69|3471.28|3471.28|0
1598364900000|2020-08-25 14:15:00|3472.91|3472.91|3475.41|3475.41|3476.13|3476.13|3472.42|3472.42|0
1598365200000|2020-08-25 14:20:00|3475.57|3475.57|3469.42|3469.42|3475.57|3475.57|3467.53|3467.53|0
1598365500000|2020-08-25 14:25:00|3469.23|3469.23|3462.53|3462.53|3469.23|3469.23|3460.52|3460.52|0
1598365800000|2020-08-25 14:30:00|3462.64|3462.64|3459.23|3459.23|3462.64|3462.64|3458.53|3458.53|0
1598366100000|2020-08-25 14:35:00|3459.05|3459.05|3463.15|3463.15|3463.35|3463.35|3458.78|3458.78|0
1598366400000|2020-08-25 14:40:00|3463.03|3463.03|3456.7|3456.7|3463.03|3463.03|3456.44|3456.44|0
1598366700000|2020-08-25 14:45:00|3456.5|3456.5|3450.3|3450.3|3456.5|3456.5|3450.3|3450.3|0
1598367000000|2020-08-25 14:50:00|3450.01|3450.01|3450.43|3450.43|3451.17|3451.17|3449.2|3449.2|0
1598367300000|2020-08-25 14:55:00|3450.04|3450.04|3457.59|3457.59|3457.59|3457.59|3448.31|3448.31|0
1598367600000|2020-08-25 15:00:00|3456.81|3456.81|3463.96|3463.96|3464.46|3464.46|3456.08|3456.08|0
1598367900000|2020-08-25 15:05:00|3463.76|3463.76|3463.74|3463.74|3464.34|3464.34|3461.17|3461.17|0
1598368200000|2020-08-25 15:10:00|3463.65|3463.65|3463.41|3463.41|3463.84|3463.84|3459.52|3459.52|0
1598368500000|2020-08-25 15:15:00|3463.21|3463.21|3459.77|3459.77|3463.62|3463.62|3459.77|3459.77|0
1598368800000|2020-08-25 15:20:00|3459.68|3459.68|3460.36|3460.36|3460.36|3460.36|3456.71|3456.71|0
1598369100000|2020-08-25 15:25:00|3460.17|3460.17|3456.75|3456.75|3460.19|3460.19|3455.37|3455.37|0
1598426100000|2020-08-26 07:15:00|3421.64|3421.64|3421.57|3421.57|3421.64|3421.64|3415.95|3415.95|0
1598426400000|2020-08-26 07:20:00|3422.16|3422.16|3430.89|3430.89|3435.1|3435.1|3422.16|3422.16|0
1598426700000|2020-08-26 07:25:00|3427.22|3427.22|3429.49|3429.49|3432.34|3432.34|3427.22|3427.22|0
1598427000000|2020-08-26 07:30:00|3430.22|3430.22|3427.73|3427.73|3430.22|3430.22|3423.76|3423.76|0
1598427300000|2020-08-26 07:35:00|3427.53|3427.53|3431.07|3431.07|3432.7|3432.7|3427.53|3427.53|0
1598427600000|2020-08-26 07:40:00|3431.47|3431.47|3432.11|3432.11|3432.99|3432.99|3430.79|3430.79|0
1598427900000|2020-08-26 07:45:00|3432.5|3432.5|3434.77|3434.77|3438.78|3438.78|3432.5|3432.5|0
1598428200000|2020-08-26 07:50:00|3434.57|3434.57|3433.62|3433.62|3436.36|3436.36|3433.17|3433.17|0
1598428500000|2020-08-26 07:55:00|3433.88|3433.88|3433.47|3433.47|3436.7|3436.7|3432.74|3432.74|0
1598428800000|2020-08-26 08:00:00|3433.67|3433.67|3434|3434|3436.03|3436.03|3433.67|3433.67|0
1598429100000|2020-08-26 08:05:00|3433|3433|3428.44|3428.44|3433|3433|3428.02|3428.02|0
1598429400000|2020-08-26 08:10:00|3428.1|3428.1|3432.94|3432.94|3432.94|3432.94|3426.8|3426.8|0
1598429700000|2020-08-26 08:15:00|3433.05|3433.05|3436.06|3436.06|3436.06|3436.06|3431.45|3431.45|0
1598430000000|2020-08-26 08:20:00|3436.33|3436.33|3435.16|3435.16|3441.06|3441.06|3435.16|3435.16|0
1598430300000|2020-08-26 08:25:00|3435|3435|3434.98|3434.98|3436.1|3436.1|3431.29|3431.29|0
1598430600000|2020-08-26 08:30:00|3435.71|3435.71|3436.36|3436.36|3436.88|3436.88|3434.39|3434.39|0
1598430900000|2020-08-26 08:35:00|3436.56|3436.56|3440.81|3440.81|3442.59|3442.59|3436.56|3436.56|0
1598431200000|2020-08-26 08:40:00|3440.08|3440.08|3442.59|3442.59|3443|3443|3440.08|3440.08|0
1598431500000|2020-08-26 08:45:00|3442.2|3442.2|3435.83|3435.83|3442.2|3442.2|3435.21|3435.21|0
1598431800000|2020-08-26 08:50:00|3434.7|3434.7|3429.73|3429.73|3434.7|3434.7|3429.73|3429.73|0
1598432100000|2020-08-26 08:55:00|3430.12|3430.12|3426.13|3426.13|3430.12|3430.12|3424.8|3424.8|0
1598432400000|2020-08-26 09:00:00|3426.22|3426.22|3429.42|3429.42|3429.42|3429.42|3425.56|3425.56|0
1598432700000|2020-08-26 09:05:00|3429.61|3429.61|3430.23|3430.23|3431.64|3431.64|3428.54|3428.54|0
1598433000000|2020-08-26 09:10:00|3429.91|3429.91|3425.75|3425.75|3429.91|3429.91|3425.75|3425.75|0
1598433300000|2020-08-26 09:15:00|3426.49|3426.49|3424.45|3424.45|3426.88|3426.88|3424.45|3424.45|0
1598433600000|2020-08-26 09:20:00|3424.65|3424.65|3424.48|3424.48|3424.65|3424.65|3423.78|3423.78|0
1598433900000|2020-08-26 09:25:00|3424.66|3424.66|3420.65|3420.65|3425.38|3425.38|3420.45|3420.45|0
1598434200000|2020-08-26 09:30:00|3419.91|3419.91|3416.66|3416.66|3420.65|3420.65|3416.66|3416.66|0
1598434500000|2020-08-26 09:35:00|3416.26|3416.26|3417.39|3417.39|3417.76|3417.76|3416.26|3416.26|0
1598434800000|2020-08-26 09:40:00|3416.65|3416.65|3414.86|3414.86|3418.5|3418.5|3414.86|3414.86|0
1598435100000|2020-08-26 09:45:00|3415.45|3415.45|3412.75|3412.75|3416.78|3416.78|3412.75|3412.75|0
1598435400000|2020-08-26 09:50:00|3412.69|3412.69|3411.95|3411.95|3415.45|3415.45|3410.87|3410.87|0
1598435700000|2020-08-26 09:55:00|3412.04|3412.04|3413.97|3413.97|3414.44|3414.44|3412.04|3412.04|0
1598436000000|2020-08-26 10:00:00|3414.71|3414.71|3413.44|3413.44|3414.71|3414.71|3410.88|3410.88|0
1598436300000|2020-08-26 10:05:00|3413.25|3413.25|3413.13|3413.13|3414.01|3414.01|3413.13|3413.13|0
1598436600000|2020-08-26 10:10:00|3413.31|3413.31|3413.52|3413.52|3413.8|3413.8|3412.42|3412.42|0
1598436900000|2020-08-26 10:15:00|3413.43|3413.43|3411.83|3411.83|3414.55|3414.55|3411.67|3411.67|0
1598437200000|2020-08-26 10:20:00|3411.95|3411.95|3408.77|3408.77|3412.12|3412.12|3408.49|3408.49|0
1598437500000|2020-08-26 10:25:00|3408.86|3408.86|3410.18|3410.18|3411.04|3411.04|3408.55|3408.55|0
1598437800000|2020-08-26 10:30:00|3410.31|3410.31|3408.37|3408.37|3410.66|3410.66|3407.97|3407.97|0
1598438100000|2020-08-26 10:35:00|3409.1|3409.1|3413.2|3413.2|3413.2|3413.2|3409.1|3409.1|0
1598438400000|2020-08-26 10:40:00|3413.09|3413.09|3413.67|3413.67|3414.49|3414.49|3413.09|3413.09|0
1598438700000|2020-08-26 10:45:00|3412.93|3412.93|3414.5|3414.5|3414.7|3414.7|3412.11|3412.11|0
1598439000000|2020-08-26 10:50:00|3414.44|3414.44|3414.12|3414.12|3415.04|3415.04|3413.69|3413.69|0
1598439300000|2020-08-26 10:55:00|3413.73|3413.73|3412.82|3412.82|3413.73|3413.73|3410.77|3410.77|0
1598439600000|2020-08-26 11:00:00|3411.35|3411.35|3411.7|3411.7|3413.84|3413.84|3410.33|3410.33|0
1598439900000|2020-08-26 11:05:00|3411.9|3411.9|3413.53|3413.53|3414.19|3414.19|3411.53|3411.53|0
1598440200000|2020-08-26 11:10:00|3412.79|3412.79|3414.24|3414.24|3414.63|3414.63|3412.06|3412.06|0
1598440500000|2020-08-26 11:15:00|3414.04|3414.04|3416.8|3416.8|3416.86|3416.86|3413.78|3413.78|0
1598440800000|2020-08-26 11:20:00|3417|3417|3417.55|3417.55|3418.29|3418.29|3416.43|3416.43|0
1598441100000|2020-08-26 11:25:00|3416.96|3416.96|3414.47|3414.47|3416.96|3416.96|3414.35|3414.35|0
1598441400000|2020-08-26 11:30:00|3414.53|3414.53|3419.97|3419.97|3420.58|3420.58|3414.53|3414.53|0
1598441700000|2020-08-26 11:35:00|3419.89|3419.89|3418.19|3418.19|3420.35|3420.35|3417.99|3417.99|0
1598442000000|2020-08-26 11:40:00|3418.39|3418.39|3419.56|3419.56|3419.95|3419.95|3416.79|3416.79|0
1598442300000|2020-08-26 11:45:00|3419.5|3419.5|3419.52|3419.52|3419.89|3419.89|3418.75|3418.75|0
1598442600000|2020-08-26 11:50:00|3419.29|3419.29|3416.66|3416.66|3419.29|3419.29|3416.66|3416.66|0
1598442900000|2020-08-26 11:55:00|3416.39|3416.39|3415.48|3415.48|3416.79|3416.79|3414.46|3414.46|0
1598443200000|2020-08-26 12:00:00|3415.67|3415.67|3415.26|3415.26|3416.88|3416.88|3414.75|3414.75|0
1598443500000|2020-08-26 12:05:00|3415.31|3415.31|3412.46|3412.46|3416.2|3416.2|3412.2|3412.2|0
1598443800000|2020-08-26 12:10:00|3412.27|3412.27|3409.46|3409.46|3412.27|3412.27|3409.46|3409.46|0
1598444100000|2020-08-26 12:15:00|3408.73|3408.73|3410.58|3410.58|3410.58|3410.58|3408.57|3408.57|0
1598444400000|2020-08-26 12:20:00|3411.36|3411.36|3410.61|3410.61|3413.02|3413.02|3410.61|3410.61|0
1598444700000|2020-08-26 12:25:00|3410.22|3410.22|3410|3410|3411.13|3411.13|3409.17|3409.17|0
1598445000000|2020-08-26 12:30:00|3409.91|3409.91|3409.02|3409.02|3410.52|3410.52|3408.77|3408.77|0
1598445300000|2020-08-26 12:35:00|3409.41|3409.41|3413.49|3413.49|3414.08|3414.08|3409.02|3409.02|0
1598445600000|2020-08-26 12:40:00|3413.3|3413.3|3413.38|3413.38|3415.06|3415.06|3413.17|3413.17|0
1598445900000|2020-08-26 12:45:00|3412.9|3412.9|3413.8|3413.8|3414.73|3414.73|3412.65|3412.65|0
1598446200000|2020-08-26 12:50:00|3414.54|3414.54|3416.35|3416.35|3417.19|3417.19|3414.54|3414.54|0
1598446500000|2020-08-26 12:55:00|3415.62|3415.62|3415.9|3415.9|3418.43|3418.43|3415.54|3415.54|0
1598446800000|2020-08-26 13:00:00|3415.71|3415.71|3414.15|3414.15|3416.1|3416.1|3412.94|3412.94|0
1598447100000|2020-08-26 13:05:00|3411.95|3411.95|3415.77|3415.77|3415.77|3415.77|3411.76|3411.76|0
1598447400000|2020-08-26 13:10:00|3415.72|3415.72|3414.92|3414.92|3417.14|3417.14|3414.92|3414.92|0
1598447700000|2020-08-26 13:15:00|3414.72|3414.72|3416.69|3416.69|3416.69|3416.69|3414.3|3414.3|0
1598448000000|2020-08-26 13:20:00|3416.96|3416.96|3412.27|3412.27|3417.89|3417.89|3412.27|3412.27|0
1598448300000|2020-08-26 13:25:00|3412.47|3412.47|3411.24|3411.24|3414.42|3414.42|3411.24|3411.24|0
1598448600000|2020-08-26 13:30:00|3410.97|3410.97|3405.11|3405.11|3411.35|3411.35|3404.19|3404.19|0
1598448900000|2020-08-26 13:35:00|3405.23|3405.23|3404.55|3404.55|3405.77|3405.77|3403.55|3403.55|0
1598449200000|2020-08-26 13:40:00|3404.64|3404.64|3401.37|3401.37|3405.08|3405.08|3401.18|3401.18|0
1598449500000|2020-08-26 13:45:00|3401.15|3401.15|3394.01|3394.01|3401.33|3401.33|3394.01|3394.01|0
1598449800000|2020-08-26 13:50:00|3393.82|3393.82|3390.16|3390.16|3393.82|3393.82|3389.76|3389.76|0
1598450100000|2020-08-26 13:55:00|3390.58|3390.58|3394.82|3394.82|3399.24|3399.24|3390.58|3390.58|0
1598450400000|2020-08-26 14:00:00|3395.55|3395.55|3398.04|3398.04|3398.04|3398.04|3393.44|3393.44|0
1598450700000|2020-08-26 14:05:00|3397.89|3397.89|3400.26|3400.26|3400.92|3400.92|3396.65|3396.65|0
1598451000000|2020-08-26 14:10:00|3400.09|3400.09|3396.15|3396.15|3400.09|3400.09|3396.15|3396.15|0
1598451300000|2020-08-26 14:15:00|3396.09|3396.09|3393.6|3393.6|3397.04|3397.04|3393.6|3393.6|0
1598451600000|2020-08-26 14:20:00|3393.43|3393.43|3390.68|3390.68|3393.43|3393.43|3389.13|3389.13|0
1598451900000|2020-08-26 14:25:00|3390.59|3390.59|3390.66|3390.66|3393|3393|3389.57|3389.57|0
1598452200000|2020-08-26 14:30:00|3389.93|3389.93|3388.55|3388.55|3391.3|3391.3|3388.55|3388.55|0
1598452500000|2020-08-26 14:35:00|3388.75|3388.75|3395.25|3395.25|3395.35|3395.35|3388.75|3388.75|0
1598452800000|2020-08-26 14:40:00|3395.45|3395.45|3399.3|3399.3|3399.42|3399.42|3394.35|3394.35|0
1598453100000|2020-08-26 14:45:00|3399.5|3399.5|3397.37|3397.37|3400.52|3400.52|3396.91|3396.91|0
1598453400000|2020-08-26 14:50:00|3397.46|3397.46|3391.62|3391.62|3398.93|3398.93|3391.62|3391.62|0
1598453700000|2020-08-26 14:55:00|3391.43|3391.43|3398.59|3398.59|3398.59|3398.59|3390.43|3390.43|0
1598454000000|2020-08-26 15:00:00|3398.39|3398.39|3400.38|3400.38|3400.47|3400.47|3397.11|3397.11|0
1598454300000|2020-08-26 15:05:00|3400.21|3400.21|3402.77|3402.77|3403.46|3403.46|3399.67|3399.67|0
1598454600000|2020-08-26 15:10:00|3402.97|3402.97|3401.28|3401.28|3404.28|3404.28|3401.28|3401.28|0
1598454900000|2020-08-26 15:15:00|3401.19|3401.19|3408.11|3408.11|3408.11|3408.11|3401.19|3401.19|0
1598455200000|2020-08-26 15:20:00|3408.3|3408.3|3409.14|3409.14|3410.32|3410.32|3407.9|3407.9|0
1598455500000|2020-08-26 15:25:00|3409.05|3409.05|3409.28|3409.28|3411.57|3411.57|3408.17|3408.17|0
1598512500000|2020-08-27 07:15:00|3375.54|3375.54|3362.66|3362.66|3375.54|3375.54|3362.66|3362.66|0
1598512800000|2020-08-27 07:20:00|3361.95|3361.95|3352.26|3352.26|3361.95|3361.95|3345.75|3345.75|0
1598513100000|2020-08-27 07:25:00|3355.01|3355.01|3360.54|3360.54|3362.16|3362.16|3352.94|3352.94|0
1598513400000|2020-08-27 07:30:00|3361.12|3361.12|3355.32|3355.32|3363.26|3363.26|3351.45|3351.45|0
1598513700000|2020-08-27 07:35:00|3355.68|3355.68|3359.04|3359.04|3362.66|3362.66|3355.09|3355.09|0
1598514000000|2020-08-27 07:40:00|3359.24|3359.24|3362.97|3362.97|3364.2|3364.2|3357.67|3357.67|0
1598514300000|2020-08-27 07:45:00|3362.58|3362.58|3370.53|3370.53|3373.64|3373.64|3362.58|3362.58|0
1598514600000|2020-08-27 07:50:00|3370.71|3370.71|3369.49|3369.49|3373.95|3373.95|3367.25|3367.25|0
1598514900000|2020-08-27 07:55:00|3368.51|3368.51|3366.15|3366.15|3374.83|3374.83|3365.08|3365.08|0
1598515200000|2020-08-27 08:00:00|3366.88|3366.88|3355.57|3355.57|3367.01|3367.01|3355.57|3355.57|0
1598515500000|2020-08-27 08:05:00|3355.96|3355.96|3357.2|3357.2|3357.34|3357.34|3353.47|3353.47|0
1598515800000|2020-08-27 08:10:00|3357.55|3357.55|3354.25|3354.25|3358.29|3358.29|3353.39|3353.39|0
1598516100000|2020-08-27 08:15:00|3354.41|3354.41|3352.64|3352.64|3356.39|3356.39|3352.44|3352.44|0
1598516400000|2020-08-27 08:20:00|3352.83|3352.83|3354.26|3354.26|3355.32|3355.32|3352.37|3352.37|0
1598516700000|2020-08-27 08:25:00|3354.85|3354.85|3351.17|3351.17|3357.69|3357.69|3350.98|3350.98|0
1598517000000|2020-08-27 08:30:00|3350.78|3350.78|3347.74|3347.74|3351.39|3351.39|3347.74|3347.74|0
1598517300000|2020-08-27 08:35:00|3347.93|3347.93|3345.1|3345.1|3349.36|3349.36|3344.32|3344.32|0
1598517600000|2020-08-27 08:40:00|3345.89|3345.89|3348.81|3348.81|3351.04|3351.04|3344.32|3344.32|0
1598517900000|2020-08-27 08:45:00|3348.22|3348.22|3339.71|3339.71|3348.22|3348.22|3339.54|3339.54|0
1598518200000|2020-08-27 08:50:00|3339.8|3339.8|3343.27|3343.27|3345.18|3345.18|3339.61|3339.61|0
1598518500000|2020-08-27 08:55:00|3344.05|3344.05|3344.98|3344.98|3348.34|3348.34|3343.04|3343.04|0
1598518800000|2020-08-27 09:00:00|3344.66|3344.66|3349.61|3349.61|3349.61|3349.61|3344.66|3344.66|0
1598519100000|2020-08-27 09:05:00|3349.22|3349.22|3351.7|3351.7|3353.14|3353.14|3348.71|3348.71|0
1598519400000|2020-08-27 09:10:00|3351.53|3351.53|3352.47|3352.47|3357.33|3357.33|3349.05|3349.05|0
1598519700000|2020-08-27 09:15:00|3353.21|3353.21|3354.43|3354.43|3355.17|3355.17|3347.96|3347.96|0
1598520000000|2020-08-27 09:20:00|3355.02|3355.02|3362.22|3362.22|3362.22|3362.22|3352.54|3352.54|0
1598520300000|2020-08-27 09:25:00|3361.63|3361.63|3357.2|3357.2|3361.63|3361.63|3356.35|3356.35|0
1598520600000|2020-08-27 09:30:00|3357|3357|3356.47|3356.47|3357.32|3357.32|3351.93|3351.93|0
1598520900000|2020-08-27 09:35:00|3355.3|3355.3|3357.51|3357.51|3358.58|3358.58|3355.3|3355.3|0
1598521200000|2020-08-27 09:40:00|3357.7|3357.7|3356.69|3356.69|3357.7|3357.7|3351.64|3351.64|0
1598521500000|2020-08-27 09:45:00|3356.5|3356.5|3347.4|3347.4|3356.5|3356.5|3346.22|3346.22|0
1598521800000|2020-08-27 09:50:00|3346.61|3346.61|3346.9|3346.9|3350.92|3350.92|3345.88|3345.88|0
1598522100000|2020-08-27 09:55:00|3347.1|3347.1|3350.55|3350.55|3351|3351|3347.1|3347.1|0
1598522400000|2020-08-27 10:00:00|3350.95|3350.95|3348.98|3348.98|3351.54|3351.54|3348.25|3348.25|0
1598522700000|2020-08-27 10:05:00|3348.75|3348.75|3360.34|3360.34|3360.62|3360.62|3348.75|3348.75|0
1598523000000|2020-08-27 10:10:00|3360.14|3360.14|3360.05|3360.05|3360.73|3360.73|3358.33|3358.33|0
1598523300000|2020-08-27 10:15:00|3359.42|3359.42|3368.07|3368.07|3368.07|3368.07|3359.42|3359.42|0
1598523600000|2020-08-27 10:20:00|3367.99|3367.99|3362.22|3362.22|3367.99|3367.99|3360.79|3360.79|0
1598523900000|2020-08-27 10:25:00|3362.42|3362.42|3368.68|3368.68|3368.96|3368.96|3362.4|3362.4|0
1598524200000|2020-08-27 10:30:00|3369.42|3369.42|3370.75|3370.75|3371.63|3371.63|3368.2|3368.2|0
1598524500000|2020-08-27 10:35:00|3371.34|3371.34|3371.07|3371.07|3372.86|3372.86|3370.56|3370.56|0
1598524800000|2020-08-27 10:40:00|3371.8|3371.8|3372.66|3372.66|3372.86|3372.86|3369.25|3369.25|0
1598525100000|2020-08-27 10:45:00|3371.2|3371.2|3368.35|3368.35|3371.2|3371.2|3367.17|3367.17|0
1598525400000|2020-08-27 10:50:00|3367.56|3367.56|3363.84|3363.84|3367.92|3367.92|3363.57|3363.57|0
1598525700000|2020-08-27 10:55:00|3364.04|3364.04|3366.05|3366.05|3366.05|3366.05|3362.68|3362.68|0
1598526000000|2020-08-27 11:00:00|3366.7|3366.7|3369.16|3369.16|3369.75|3369.75|3364.3|3364.3|0
1598526300000|2020-08-27 11:05:00|3369|3369|3368.81|3368.81|3369|3369|3366.94|3366.94|0
1598526600000|2020-08-27 11:10:00|3368.61|3368.61|3365.33|3365.33|3369.55|3369.55|3364.2|3364.2|0
1598526900000|2020-08-27 11:15:00|3366.31|3366.31|3362.22|3362.22|3367.29|3367.29|3362.22|3362.22|0
1598527200000|2020-08-27 11:20:00|3361.83|3361.83|3360.39|3360.39|3361.83|3361.83|3358.73|3358.73|0
1598527500000|2020-08-27 11:25:00|3360.2|3360.2|3359.89|3359.89|3360.21|3360.21|3357.7|3357.7|0
1598527800000|2020-08-27 11:30:00|3360.48|3360.48|3358.76|3358.76|3360.84|3360.84|3356.49|3356.49|0
1598528100000|2020-08-27 11:35:00|3358.82|3358.82|3361.36|3361.36|3364.91|3364.91|3358.82|3358.82|0
1598528400000|2020-08-27 11:40:00|3361.17|3361.17|3361.07|3361.07|3361.57|3361.57|3359.66|3359.66|0
1598528700000|2020-08-27 11:45:00|3361.27|3361.27|3367.34|3367.34|3367.59|3367.59|3360.87|3360.87|0
1598529000000|2020-08-27 11:50:00|3367.54|3367.54|3370.27|3370.27|3370.27|3370.27|3367.54|3367.54|0
1598529300000|2020-08-27 11:55:00|3369.68|3369.68|3366.6|3366.6|3370.11|3370.11|3366.6|3366.6|0
1598529600000|2020-08-27 12:00:00|3366.95|3366.95|3370.45|3370.45|3370.45|3370.45|3365.84|3365.84|0
1598529900000|2020-08-27 12:05:00|3370.05|3370.05|3371.02|3371.02|3371.69|3371.69|3369.61|3369.61|0
1598530200000|2020-08-27 12:10:00|3371.5|3371.5|3372.78|3372.78|3373.29|3373.29|3371.48|3371.48|0
1598530500000|2020-08-27 12:15:00|3373.51|3373.51|3371.62|3371.62|3378|3378|3371.03|3371.03|0
1598530800000|2020-08-27 12:20:00|3371.26|3371.26|3371.2|3371.2|3371.56|3371.56|3369.6|3369.6|0
1598531100000|2020-08-27 12:25:00|3371.93|3371.93|3370.09|3370.09|3373.74|3373.74|3370.09|3370.09|0
1598531400000|2020-08-27 12:30:00|3369.9|3369.9|3371.19|3371.19|3371.19|3371.19|3368.04|3368.04|0
1598531700000|2020-08-27 12:35:00|3370.99|3370.99|3368.74|3368.74|3371.19|3371.19|3366.62|3366.62|0
1598532000000|2020-08-27 12:40:00|3368.15|3368.15|3367.12|3367.12|3368.15|3368.15|3364.34|3364.34|0
1598532300000|2020-08-27 12:45:00|3367.21|3367.21|3366.18|3366.18|3367.69|3367.69|3364.68|3364.68|0
1598532600000|2020-08-27 12:50:00|3365.92|3365.92|3366.54|3366.54|3367.75|3367.75|3365.15|3365.15|0
1598532900000|2020-08-27 12:55:00|3365.81|3365.81|3363.69|3363.69|3366.4|3366.4|3363.63|3363.63|0
1598533200000|2020-08-27 13:00:00|3362.22|3362.22|3366.22|3366.22|3367.2|3367.2|3361.39|3361.39|0
1598533500000|2020-08-27 13:05:00|3366.42|3366.42|3364.21|3364.21|3371.71|3371.71|3364.12|3364.12|0
1598533800000|2020-08-27 13:10:00|3364.57|3364.57|3364.63|3364.63|3364.63|3364.63|3360.33|3360.33|0
1598534100000|2020-08-27 13:15:00|3364.89|3364.89|3372.41|3372.41|3372.41|3372.41|3364.89|3364.89|0
1598534400000|2020-08-27 13:20:00|3372.57|3372.57|3375.39|3375.39|3375.39|3375.39|3371.59|3371.59|0
1598534700000|2020-08-27 13:25:00|3376.13|3376.13|3371.72|3371.72|3376.13|3376.13|3370.35|3370.35|0
1598535000000|2020-08-27 13:30:00|3371.36|3371.36|3372.62|3372.62|3373.78|3373.78|3368.09|3368.09|0
1598535300000|2020-08-27 13:35:00|3372.46|3372.46|3374.65|3374.65|3378.92|3378.92|3372.04|3372.04|0
1598535600000|2020-08-27 13:40:00|3374.83|3374.83|3391.07|3391.07|3391.82|3391.82|3373.86|3373.86|0
1598535900000|2020-08-27 13:45:00|3391.26|3391.26|3400.53|3400.53|3402.08|3402.08|3390.91|3390.91|0
1598536200000|2020-08-27 13:50:00|3400.92|3400.92|3407.01|3407.01|3418.79|3418.79|3400.92|3400.92|0
1598536500000|2020-08-27 13:55:00|3407.2|3407.2|3424.76|3424.76|3425.05|3425.05|3406.47|3406.47|0
1598536800000|2020-08-27 14:00:00|3423.39|3423.39|3419.78|3419.78|3432.32|3432.32|3417.46|3417.46|0
1598537100000|2020-08-27 14:05:00|3419.01|3419.01|3412.85|3412.85|3421.69|3421.69|3412.11|3412.11|0
1598537400000|2020-08-27 14:10:00|3414.22|3414.22|3415.94|3415.94|3421.01|3421.01|3413|3413|0
1598537700000|2020-08-27 14:15:00|3414.95|3414.95|3428.49|3428.49|3428.49|3428.49|3414.83|3414.83|0
1598538000000|2020-08-27 14:20:00|3428.31|3428.31|3435.23|3435.23|3436.25|3436.25|3426.49|3426.49|0
1598538300000|2020-08-27 14:25:00|3435.62|3435.62|3421.99|3421.99|3435.62|3435.62|3421.2|3421.2|0
1598538600000|2020-08-27 14:30:00|3421.01|3421.01|3423.2|3423.2|3425.19|3425.19|3419.45|3419.45|0
1598538900000|2020-08-27 14:35:00|3423.26|3423.26|3420.94|3420.94|3424.03|3424.03|3420.75|3420.75|0
1598539200000|2020-08-27 14:40:00|3420.75|3420.75|3408.7|3408.7|3421.36|3421.36|3408.31|3408.31|0
1598539500000|2020-08-27 14:45:00|3409.18|3409.18|3405.77|3405.77|3411.25|3411.25|3404.06|3404.06|0
1598539800000|2020-08-27 14:50:00|3405.93|3405.93|3412.31|3412.31|3413.09|3413.09|3404.35|3404.35|0
1598540100000|2020-08-27 14:55:00|3412.9|3412.9|3416.29|3416.29|3416.56|3416.56|3411.95|3411.95|0
1598540400000|2020-08-27 15:00:00|3416.68|3416.68|3412.76|3412.76|3417.03|3417.03|3412.56|3412.56|0
1598540700000|2020-08-27 15:05:00|3412.56|3412.56|3407.61|3407.61|3413.47|3413.47|3407.61|3407.61|0
1598541000000|2020-08-27 15:10:00|3408.2|3408.2|3410.65|3410.65|3411.24|3411.24|3407.09|3407.09|0
1598541300000|2020-08-27 15:15:00|3410.26|3410.26|3413.97|3413.97|3413.97|3413.97|3409.86|3409.86|0
1598541600000|2020-08-27 15:20:00|3414.22|3414.22|3407.2|3407.2|3414.22|3414.22|3406.69|3406.69|0
1598541900000|2020-08-27 15:25:00|3407.11|3407.11|3407.96|3407.96|3408.39|3408.39|3402.48|3402.48|0
1598598900000|2020-08-28 07:15:00|3389.81|3389.81|3380.81|3380.81|3389.81|3389.81|3379.23|3379.23|0
1598599200000|2020-08-28 07:20:00|3381.79|3381.79|3380.33|3380.33|3381.79|3381.79|3372.96|3372.96|0
1598599500000|2020-08-28 07:25:00|3378.87|3378.87|3386.71|3386.71|3386.71|3386.71|3377.92|3377.92|0
1598599800000|2020-08-28 07:30:00|3387.3|3387.3|3373.52|3373.52|3388.27|3388.27|3373.32|3373.32|0
1598600100000|2020-08-28 07:35:00|3374.25|3374.25|3380.72|3380.72|3382.49|3382.49|3372.59|3372.59|0
1598600400000|2020-08-28 07:40:00|3380.4|3380.4|3388.46|3388.46|3389.37|3389.37|3376.01|3376.01|0
1598600700000|2020-08-28 07:45:00|3388.85|3388.85|3394.03|3394.03|3394.03|3394.03|3385.8|3385.8|0
1598601000000|2020-08-28 07:50:00|3393.29|3393.29|3389.19|3389.19|3394.84|3394.84|3388.92|3388.92|0
1598601300000|2020-08-28 07:55:00|3388.8|3388.8|3392.95|3392.95|3395.54|3395.54|3387.87|3387.87|0
1598601600000|2020-08-28 08:00:00|3392.17|3392.17|3396.04|3396.04|3396.04|3396.04|3391.31|3391.31|0
1598601900000|2020-08-28 08:05:00|3396.24|3396.24|3397.97|3397.97|3398.93|3398.93|3394.29|3394.29|0
1598602200000|2020-08-28 08:10:00|3398.06|3398.06|3399.88|3399.88|3400.43|3400.43|3396.86|3396.86|0
1598602500000|2020-08-28 08:15:00|3400.15|3400.15|3402.32|3402.32|3404.04|3404.04|3400.15|3400.15|0
1598602800000|2020-08-28 08:20:00|3401.59|3401.59|3408.22|3408.22|3408.22|3408.22|3400.87|3400.87|0
1598603100000|2020-08-28 08:25:00|3408.81|3408.81|3402.99|3402.99|3410.29|3410.29|3402.26|3402.26|0
1598603400000|2020-08-28 08:30:00|3403.58|3403.58|3403.54|3403.54|3405.19|3405.19|3402.56|3402.56|0
1598603700000|2020-08-28 08:35:00|3404.03|3404.03|3400.32|3400.32|3404.03|3404.03|3399.32|3399.32|0
1598604000000|2020-08-28 08:40:00|3400.71|3400.71|3395.15|3395.15|3402.42|3402.42|3393.03|3393.03|0
1598604300000|2020-08-28 08:45:00|3395.88|3395.88|3396.94|3396.94|3399.43|3399.43|3395.88|3395.88|0
1598604600000|2020-08-28 08:50:00|3397.67|3397.67|3397.39|3397.39|3398.22|3398.22|3396.11|3396.11|0
1598604900000|2020-08-28 08:55:00|3396.61|3396.61|3395.64|3395.64|3398.45|3398.45|3395.48|3395.48|0
1598605200000|2020-08-28 09:00:00|3396.03|3396.03|3394.39|3394.39|3396.74|3396.74|3388.68|3388.68|0
1598605500000|2020-08-28 09:05:00|3394.79|3394.79|3396.02|3396.02|3397.66|3397.66|3394.12|3394.12|0
1598605800000|2020-08-28 09:10:00|3395.75|3395.75|3395.6|3395.6|3396.88|3396.88|3394.61|3394.61|0
1598606100000|2020-08-28 09:15:00|3395.44|3395.44|3394.65|3394.65|3395.72|3395.72|3394.2|3394.2|0
1598606400000|2020-08-28 09:20:00|3395.09|3395.09|3389.33|3389.33|3395.09|3395.09|3389.14|3389.14|0
1598606700000|2020-08-28 09:25:00|3388.94|3388.94|3390.49|3390.49|3391.03|3391.03|3386.62|3386.62|0
1598607000000|2020-08-28 09:30:00|3390.84|3390.84|3392.9|3392.9|3396.13|3396.13|3390.84|3390.84|0
1598607300000|2020-08-28 09:35:00|3393.29|3393.29|3395.68|3395.68|3395.68|3395.68|3392.24|3392.24|0
1598607600000|2020-08-28 09:40:00|3396.27|3396.27|3398.62|3398.62|3400.61|3400.61|3396.27|3396.27|0
1598607900000|2020-08-28 09:45:00|3398.46|3398.46|3396.13|3396.13|3399.3|3399.3|3395.25|3395.25|0
1598608200000|2020-08-28 09:50:00|3396.4|3396.4|3397.06|3397.06|3398.03|3398.03|3396.26|3396.26|0
1598608500000|2020-08-28 09:55:00|3396.33|3396.33|3395.81|3395.81|3396.4|3396.4|3395.1|3395.1|0
1598608800000|2020-08-28 10:00:00|3396.01|3396.01|3393.95|3393.95|3397.2|3397.2|3392.59|3392.59|0
1598609100000|2020-08-28 10:05:00|3393.79|3393.79|3388.06|3388.06|3394.15|3394.15|3387.67|3387.67|0
1598609400000|2020-08-28 10:10:00|3388.26|3388.26|3389.67|3389.67|3389.67|3389.67|3387.58|3387.58|0
1598609700000|2020-08-28 10:15:00|3390.4|3390.4|3384.48|3384.48|3390.4|3390.4|3384.48|3384.48|0
1598610000000|2020-08-28 10:20:00|3383.7|3383.7|3383.79|3383.79|3385.36|3385.36|3382.72|3382.72|0
1598610300000|2020-08-28 10:25:00|3383.96|3383.96|3387.68|3387.68|3387.68|3387.68|3383.86|3383.86|0
1598610600000|2020-08-28 10:30:00|3386.95|3386.95|3389.48|3389.48|3389.48|3389.48|3386.14|3386.14|0
1598610900000|2020-08-28 10:35:00|3389.29|3389.29|3391.42|3391.42|3391.93|3391.93|3389.29|3389.29|0
1598611200000|2020-08-28 10:40:00|3391.22|3391.22|3394.63|3394.63|3395.05|3395.05|3391.22|3391.22|0
1598611500000|2020-08-28 10:45:00|3394.82|3394.82|3392.88|3392.88|3395.18|3395.18|3391.97|3391.97|0
1598611800000|2020-08-28 10:50:00|3392.69|3392.69|3394.22|3394.22|3394.22|3394.22|3391.94|3391.94|0
1598612100000|2020-08-28 10:55:00|3394.38|3394.38|3395.55|3395.55|3395.72|3395.72|3393.05|3393.05|0
1598612400000|2020-08-28 11:00:00|3394.9|3394.9|3395.38|3395.38|3398.11|3398.11|3393.33|3393.33|0
1598612700000|2020-08-28 11:05:00|3395.77|3395.77|3394.63|3394.63|3396.89|3396.89|3393.92|3393.92|0
1598613000000|2020-08-28 11:10:00|3395.1|3395.1|3399.17|3399.17|3400.1|3400.1|3394.94|3394.94|0
1598613300000|2020-08-28 11:15:00|3399.37|3399.37|3397.57|3397.57|3399.57|3399.57|3397.36|3397.36|0
1598613600000|2020-08-28 11:20:00|3397.45|3397.45|3399.46|3399.46|3399.46|3399.46|3396.89|3396.89|0
1598613900000|2020-08-28 11:25:00|3399.06|3399.06|3397.04|3397.04|3399.06|3399.06|3393.78|3393.78|0
1598614200000|2020-08-28 11:30:00|3397.21|3397.21|3397.38|3397.38|3399.33|3399.33|3396.92|3396.92|0
1598614500000|2020-08-28 11:35:00|3396.65|3396.65|3391.18|3391.18|3396.65|3396.65|3391.18|3391.18|0
1598614800000|2020-08-28 11:40:00|3390.45|3390.45|3392.4|3392.4|3393.13|3393.13|3390.45|3390.45|0
1598615100000|2020-08-28 11:45:00|3392.59|3392.59|3394.4|3394.4|3394.79|3394.79|3392.59|3392.59|0
1598615400000|2020-08-28 11:50:00|3394.57|3394.57|3395.45|3395.45|3396.64|3396.64|3394.57|3394.57|0
1598615700000|2020-08-28 11:55:00|3395.26|3395.26|3398.03|3398.03|3398.03|3398.03|3395.26|3395.26|0
1598616000000|2020-08-28 12:00:00|3398.41|3398.41|3395.86|3395.86|3398.8|3398.8|3395.75|3395.75|0
1598616300000|2020-08-28 12:05:00|3395.6|3395.6|3396.68|3396.68|3397.2|3397.2|3394.86|3394.86|0
1598616600000|2020-08-28 12:10:00|3397.16|3397.16|3394.78|3394.78|3397.25|3397.25|3394.78|3394.78|0
1598616900000|2020-08-28 12:15:00|3394.58|3394.58|3392.86|3392.86|3394.76|3394.76|3390.77|3390.77|0
1598617200000|2020-08-28 12:20:00|3392.66|3392.66|3394.78|3394.78|3394.78|3394.78|3392.66|3392.66|0
1598617500000|2020-08-28 12:25:00|3394.39|3394.39|3392.15|3392.15|3394.78|3394.78|3391.96|3391.96|0
1598617800000|2020-08-28 12:30:00|3391.76|3391.76|3392.02|3392.02|3392.27|3392.27|3390.63|3390.63|0
1598618100000|2020-08-28 12:35:00|3391.43|3391.43|3388.82|3388.82|3391.43|3391.43|3388.44|3388.44|0
1598618400000|2020-08-28 12:40:00|3388.66|3388.66|3389.91|3389.91|3390.3|3390.3|3388.66|3388.66|0
1598618700000|2020-08-28 12:45:00|3389.75|3389.75|3385.84|3385.84|3390.18|3390.18|3385.6|3385.6|0
1598619000000|2020-08-28 12:50:00|3386.01|3386.01|3389.09|3389.09|3389.61|3389.61|3385.59|3385.59|0
1598619300000|2020-08-28 12:55:00|3388.36|3388.36|3388.3|3388.3|3389.19|3389.19|3387.5|3387.5|0
1598619600000|2020-08-28 13:00:00|3388.48|3388.48|3389.35|3389.35|3391.62|3391.62|3388.48|3388.48|0
1598619900000|2020-08-28 13:05:00|3388.96|3388.96|3389.47|3389.47|3389.64|3389.64|3388.09|3388.09|0
1598620200000|2020-08-28 13:10:00|3389.66|3389.66|3387.99|3387.99|3389.82|3389.82|3386.52|3386.52|0
1598620500000|2020-08-28 13:15:00|3387.25|3387.25|3384.42|3384.42|3387.25|3387.25|3384.42|3384.42|0
1598620800000|2020-08-28 13:20:00|3384.24|3384.24|3384.44|3384.44|3384.74|3384.74|3383.04|3383.04|0
1598621100000|2020-08-28 13:25:00|3384.38|3384.38|3381.19|3381.19|3384.65|3384.65|3380.6|3380.6|0
1598621400000|2020-08-28 13:30:00|3380.55|3380.55|3375.8|3375.8|3380.55|3380.55|3373.41|3373.41|0
1598621700000|2020-08-28 13:35:00|3375.86|3375.86|3378.81|3378.81|3379.2|3379.2|3375.03|3375.03|0
1598622000000|2020-08-28 13:40:00|3379.54|3379.54|3377.89|3377.89|3380.88|3380.88|3377.14|3377.14|0
1598622300000|2020-08-28 13:45:00|3377.16|3377.16|3379.14|3379.14|3379.14|3379.14|3375.4|3375.4|0
1598622600000|2020-08-28 13:50:00|3379.54|3379.54|3382.41|3382.41|3382.94|3382.94|3379.5|3379.5|0
1598622900000|2020-08-28 13:55:00|3382.23|3382.23|3378.43|3378.43|3382.55|3382.55|3378.43|3378.43|0
1598623200000|2020-08-28 14:00:00|3377.65|3377.65|3374.39|3374.39|3380.63|3380.63|3374.12|3374.12|0
1598623500000|2020-08-28 14:05:00|3374.56|3374.56|3375.08|3375.08|3375.41|3375.41|3373.73|3373.73|0
1598623800000|2020-08-28 14:10:00|3375.23|3375.23|3373.71|3373.71|3375.63|3375.63|3373.06|3373.06|0
1598624100000|2020-08-28 14:15:00|3373.79|3373.79|3374.86|3374.86|3374.95|3374.95|3372.79|3372.79|0
1598624400000|2020-08-28 14:20:00|3374.67|3374.67|3376.29|3376.29|3377.16|3377.16|3374.49|3374.49|0
1598624700000|2020-08-28 14:25:00|3376.48|3376.48|3382.32|3382.32|3382.61|3382.61|3376.39|3376.39|0
1598625000000|2020-08-28 14:30:00|3381.39|3381.39|3376.96|3376.96|3381.39|3381.39|3376.96|3376.96|0
1598625300000|2020-08-28 14:35:00|3377.35|3377.35|3378.29|3378.29|3378.29|3378.29|3373.33|3373.33|0
1598625600000|2020-08-28 14:40:00|3378.04|3378.04|3375.55|3375.55|3378.24|3378.24|3375.55|3375.55|0
1598625900000|2020-08-28 14:45:00|3375.75|3375.75|3374.07|3374.07|3375.94|3375.94|3371.79|3371.79|0
1598626200000|2020-08-28 14:50:00|3374.01|3374.01|3371.62|3371.62|3374.01|3374.01|3368.94|3368.94|0
1598626500000|2020-08-28 14:55:00|3371.42|3371.42|3370.14|3370.14|3373.48|3373.48|3369.72|3369.72|0
1598626800000|2020-08-28 15:00:00|3370.33|3370.33|3370.54|3370.54|3372.21|3372.21|3369.97|3369.97|0
1598627100000|2020-08-28 15:05:00|3370.6|3370.6|3370.83|3370.83|3372.85|3372.85|3369.99|3369.99|0
1598627400000|2020-08-28 15:10:00|3371.03|3371.03|3368.88|3368.88|3372.69|3372.69|3368.63|3368.63|0
1598627700000|2020-08-28 15:15:00|3369.08|3369.08|3367.34|3367.34|3369.79|3369.79|3367.25|3367.25|0
1598628000000|2020-08-28 15:20:00|3367.57|3367.57|3368.65|3368.65|3370.14|3370.14|3367.57|3367.57|0
1598628300000|2020-08-28 15:25:00|3367.91|3367.91|3361.97|3361.97|3368|3368|3360.8|3360.8|0
1598944500000|2020-09-01 07:15:00|3271.7|3271.7|3281.86|3281.86|3284.25|3284.25|3264.9|3264.9|0
1598944800000|2020-09-01 07:20:00|3281.95|3281.95|3298.79|3298.79|3307.46|3307.46|3278.81|3278.81|0
1598945100000|2020-09-01 07:25:00|3298.08|3298.08|3279|3279|3298.89|3298.89|3275.38|3275.38|0
1598945400000|2020-09-01 07:30:00|3277.83|3277.83|3274.01|3274.01|3277.83|3277.83|3268.07|3268.07|0
1598945700000|2020-09-01 07:35:00|3273.95|3273.95|3269.65|3269.65|3275.93|3275.93|3268.72|3268.72|0
1598946000000|2020-09-01 07:40:00|3269.26|3269.26|3270.95|3270.95|3271.52|3271.52|3264.75|3264.75|0
1598946300000|2020-09-01 07:45:00|3271.68|3271.68|3267.82|3267.82|3280|3280|3267.03|3267.03|0
1598946600000|2020-09-01 07:50:00|3267.37|3267.37|3262.64|3262.64|3268.71|3268.71|3259.31|3259.31|0
1598946900000|2020-09-01 07:55:00|3262.05|3262.05|3260.61|3260.61|3265.5|3265.5|3258.64|3258.64|0
1598947200000|2020-09-01 08:00:00|3259.63|3259.63|3258.42|3258.42|3265.89|3265.89|3256.65|3256.65|0
1598947500000|2020-09-01 08:05:00|3258.59|3258.59|3263.07|3263.07|3264.89|3264.89|3256.08|3256.08|0
1598947800000|2020-09-01 08:10:00|3263.81|3263.81|3251.37|3251.37|3264|3264|3249.8|3249.8|0
1598948100000|2020-09-01 08:15:00|3250.75|3250.75|3249.12|3249.12|3250.89|3250.89|3246.71|3246.71|0
1598948400000|2020-09-01 08:20:00|3249.07|3249.07|3240.2|3240.2|3249.71|3249.71|3237.06|3237.06|0
1598948700000|2020-09-01 08:25:00|3240.39|3240.39|3244.29|3244.29|3246.33|3246.33|3240.27|3240.27|0
1598949000000|2020-09-01 08:30:00|3244.09|3244.09|3250.42|3250.42|3251.24|3251.24|3238.83|3238.83|0
1598949300000|2020-09-01 08:35:00|3250.68|3250.68|3250.78|3250.78|3255.18|3255.18|3250.68|3250.68|0
1598949600000|2020-09-01 08:40:00|3250.38|3250.38|3244.29|3244.29|3250.38|3250.38|3242.53|3242.53|0
1598949900000|2020-09-01 08:45:00|3243.82|3243.82|3239.74|3239.74|3245.74|3245.74|3239.74|3239.74|0
1598950200000|2020-09-01 08:50:00|3241.2|3241.2|3234.79|3234.79|3243.65|3243.65|3234.05|3234.05|0
1598950500000|2020-09-01 08:55:00|3234.05|3234.05|3233.35|3233.35|3235.74|3235.74|3231.51|3231.51|0
1598950800000|2020-09-01 09:00:00|3233.74|3233.74|3224.83|3224.83|3234.58|3234.58|3224.83|3224.83|0
1598951100000|2020-09-01 09:05:00|3223.85|3223.85|3222.12|3222.12|3226.01|3226.01|3219.49|3219.49|0
1598951400000|2020-09-01 09:10:00|3222.51|3222.51|3230.86|3230.86|3231.77|3231.77|3221.38|3221.38|0
1598951700000|2020-09-01 09:15:00|3230.54|3230.54|3235.53|3235.53|3235.53|3235.53|3230.34|3230.34|0
1598952000000|2020-09-01 09:20:00|3235.72|3235.72|3232.22|3232.22|3236.27|3236.27|3230.88|3230.88|0
1598952300000|2020-09-01 09:25:00|3232.4|3232.4|3231.35|3231.35|3234.2|3234.2|3230.86|3230.86|0
1598952600000|2020-09-01 09:30:00|3230.61|3230.61|3225.81|3225.81|3230.61|3230.61|3225.81|3225.81|0
1598952900000|2020-09-01 09:35:00|3225.61|3225.61|3225|3225|3225.69|3225.69|3223.38|3223.38|0
1598953200000|2020-09-01 09:40:00|3225.08|3225.08|3220.88|3220.88|3225.28|3225.28|3220.88|3220.88|0
1598953500000|2020-09-01 09:45:00|3221.26|3221.26|3220.17|3220.17|3221.26|3221.26|3217.2|3217.2|0
1598953800000|2020-09-01 09:50:00|3219.78|3219.78|3218.7|3218.7|3220.92|3220.92|3218.7|3218.7|0
1598954100000|2020-09-01 09:55:00|3218.31|3218.31|3215.43|3215.43|3218.8|3218.8|3214.14|3214.14|0
1598954400000|2020-09-01 10:00:00|3215.25|3215.25|3213.63|3213.63|3215.25|3215.25|3212.63|3212.63|0
1598954700000|2020-09-01 10:05:00|3213.24|3213.24|3213.39|3213.39|3213.8|3213.8|3211.02|3211.02|0
1598955000000|2020-09-01 10:10:00|3213.16|3213.16|3210.09|3210.09|3215.3|3215.3|3209.47|3209.47|0
1598955300000|2020-09-01 10:15:00|3210.48|3210.48|3215.98|3215.98|3216.86|3216.86|3210.48|3210.48|0
1598955600000|2020-09-01 10:20:00|3216.27|3216.27|3214.58|3214.58|3216.94|3216.94|3214.1|3214.1|0
1598955900000|2020-09-01 10:25:00|3213.85|3213.85|3222.91|3222.91|3223.42|3223.42|3213.85|3213.85|0
1598956200000|2020-09-01 10:30:00|3222.72|3222.72|3227.78|3227.78|3227.78|3227.78|3221.99|3221.99|0
1598956500000|2020-09-01 10:35:00|3228.51|3228.51|3223.98|3223.98|3228.51|3228.51|3223.63|3223.63|0
1598956800000|2020-09-01 10:40:00|3224.15|3224.15|3223.06|3223.06|3224.99|3224.99|3221.45|3221.45|0
1598957100000|2020-09-01 10:45:00|3222.86|3222.86|3219.39|3219.39|3223.08|3223.08|3217.93|3217.93|0
1598957400000|2020-09-01 10:50:00|3219.45|3219.45|3218.64|3218.64|3219.56|3219.56|3217.16|3217.16|0
1598957700000|2020-09-01 10:55:00|3218.44|3218.44|3222.43|3222.43|3224.57|3224.57|3218.44|3218.44|0
1598958000000|2020-09-01 11:00:00|3222.48|3222.48|3219.35|3219.35|3223.29|3223.29|3219.21|3219.21|0
1598958300000|2020-09-01 11:05:00|3220.08|3220.08|3222.36|3222.36|3224.48|3224.48|3220.08|3220.08|0
1598958600000|2020-09-01 11:10:00|3221.45|3221.45|3221.64|3221.64|3223.49|3223.49|3221.15|3221.15|0
1598958900000|2020-09-01 11:15:00|3221.82|3221.82|3220.75|3220.75|3221.82|3221.82|3219.77|3219.77|0
1598959200000|2020-09-01 11:20:00|3220.95|3220.95|3218.1|3218.1|3220.95|3220.95|3217.55|3217.55|0
1598959500000|2020-09-01 11:25:00|3218.49|3218.49|3217.94|3217.94|3218.78|3218.78|3217.14|3217.14|0
1598959800000|2020-09-01 11:30:00|3218.21|3218.21|3213.7|3213.7|3218.3|3218.3|3213.32|3213.32|0
1598960100000|2020-09-01 11:35:00|3213.51|3213.51|3211.98|3211.98|3213.51|3213.51|3210.43|3210.43|0
1598960400000|2020-09-01 11:40:00|3212.37|3212.37|3214.83|3214.83|3215.92|3215.92|3212.37|3212.37|0
1598960700000|2020-09-01 11:45:00|3214.1|3214.1|3213.01|3213.01|3214.1|3214.1|3209.41|3209.41|0
1598961000000|2020-09-01 11:50:00|3212.75|3212.75|3211.63|3211.63|3213.24|3213.24|3209.71|3209.71|0
1598961300000|2020-09-01 11:55:00|3211.75|3211.75|3212.03|3212.03|3213.13|3213.13|3210.96|3210.96|0
1598961600000|2020-09-01 12:00:00|3212.22|3212.22|3212.64|3212.64|3213.66|3213.66|3212.03|3212.03|0
1598961900000|2020-09-01 12:05:00|3213.03|3213.03|3213.14|3213.14|3214.91|3214.91|3211.16|3211.16|0
1598962200000|2020-09-01 12:10:00|3213.88|3213.88|3219.17|3219.17|3221.43|3221.43|3213.88|3213.88|0
1598962500000|2020-09-01 12:15:00|3218.44|3218.44|3213.32|3213.32|3218.63|3218.63|3212.38|3212.38|0
1598962800000|2020-09-01 12:20:00|3213.14|3213.14|3218.2|3218.2|3218.81|3218.81|3212.39|3212.39|0
1598963100000|2020-09-01 12:25:00|3218.59|3218.59|3217.56|3217.56|3218.95|3218.95|3216.3|3216.3|0
1598963400000|2020-09-01 12:30:00|3217.83|3217.83|3218.53|3218.53|3218.56|3218.56|3215.68|3215.68|0
1598963700000|2020-09-01 12:35:00|3219.32|3219.32|3219.03|3219.03|3221.91|3221.91|3218.49|3218.49|0
1598964000000|2020-09-01 12:40:00|3218.29|3218.29|3211.36|3211.36|3218.29|3218.29|3211.36|3211.36|0
1598964300000|2020-09-01 12:45:00|3210.97|3210.97|3210.19|3210.19|3211.84|3211.84|3208.89|3208.89|0
1598964600000|2020-09-01 12:50:00|3210.02|3210.02|3205.51|3205.51|3210.02|3210.02|3205.51|3205.51|0
1598964900000|2020-09-01 12:55:00|3205.15|3205.15|3193.98|3193.98|3205.15|3205.15|3193.98|3193.98|0
1598965200000|2020-09-01 13:00:00|3193.81|3193.81|3182.99|3182.99|3194.07|3194.07|3178.95|3178.95|0
1598965500000|2020-09-01 13:05:00|3182.26|3182.26|3172.84|3172.84|3182.46|3182.46|3169.86|3169.86|0
1598965800000|2020-09-01 13:10:00|3172.28|3172.28|3170.91|3170.91|3172.99|3172.99|3167.76|3167.76|0
1598966100000|2020-09-01 13:15:00|3172.01|3172.01|3172.34|3172.34|3175.49|3175.49|3170.34|3170.34|0
1598966400000|2020-09-01 13:20:00|3171.6|3171.6|3181.64|3181.64|3182.74|3182.74|3170.98|3170.98|0
1598966700000|2020-09-01 13:25:00|3181.48|3181.48|3181.27|3181.27|3183.14|3183.14|3179.35|3179.35|0
1598967000000|2020-09-01 13:30:00|3180.54|3180.54|3165.69|3165.69|3180.54|3180.54|3164.95|3164.95|0
1598967300000|2020-09-01 13:35:00|3165.24|3165.24|3170.08|3170.08|3170.08|3170.08|3161.6|3161.6|0
1598967600000|2020-09-01 13:40:00|3170.19|3170.19|3167.97|3167.97|3173.86|3173.86|3167.83|3167.83|0
1598967900000|2020-09-01 13:45:00|3168.36|3168.36|3171.39|3171.39|3171.39|3171.39|3165.74|3165.74|0
1598968200000|2020-09-01 13:50:00|3171.64|3171.64|3175.62|3175.62|3177.93|3177.93|3170.25|3170.25|0
1598968500000|2020-09-01 13:55:00|3175.27|3175.27|3173.63|3173.63|3175.9|3175.9|3173.04|3173.04|0
1598968800000|2020-09-01 14:00:00|3175.13|3175.13|3177.08|3177.08|3182.91|3182.91|3173.98|3173.98|0
1598969100000|2020-09-01 14:05:00|3176.81|3176.81|3173.72|3173.72|3180.75|3180.75|3173.72|3173.72|0
1598969400000|2020-09-01 14:10:00|3172.99|3172.99|3177.64|3177.64|3178.12|3178.12|3172.71|3172.71|0
1598969700000|2020-09-01 14:15:00|3178.03|3178.03|3185.97|3185.97|3185.97|3185.97|3177.23|3177.23|0
1598970000000|2020-09-01 14:20:00|3186.13|3186.13|3196.57|3196.57|3198.31|3198.31|3185.4|3185.4|0
1598970300000|2020-09-01 14:25:00|3196.66|3196.66|3200.98|3200.98|3201.41|3201.41|3196.66|3196.66|0
1598970600000|2020-09-01 14:30:00|3201.17|3201.17|3200.99|3200.99|3203.93|3203.93|3199.87|3199.87|0
1598970900000|2020-09-01 14:35:00|3200.87|3200.87|3195.3|3195.3|3201.3|3201.3|3192.92|3192.92|0
1598971200000|2020-09-01 14:40:00|3195.49|3195.49|3195.95|3195.95|3197.75|3197.75|3195.14|3195.14|0
1598971500000|2020-09-01 14:45:00|3195.82|3195.82|3199.39|3199.39|3202.31|3202.31|3195.64|3195.64|0
1598971800000|2020-09-01 14:50:00|3199.27|3199.27|3193.09|3193.09|3200.51|3200.51|3193.09|3193.09|0
1598972100000|2020-09-01 14:55:00|3193.46|3193.46|3190.04|3190.04|3194.32|3194.32|3189.41|3189.41|0
1598972400000|2020-09-01 15:00:00|3190.41|3190.41|3188.19|3188.19|3191.17|3191.17|3187.03|3187.03|0
1598972700000|2020-09-01 15:05:00|3187.79|3187.79|3187.2|3187.2|3188.8|3188.8|3184.77|3184.77|0
1598973000000|2020-09-01 15:10:00|3187.08|3187.08|3189.27|3189.27|3190.52|3190.52|3185.77|3185.77|0
1598973300000|2020-09-01 15:15:00|3189.18|3189.18|3192.25|3192.25|3194.69|3194.69|3188.67|3188.67|0
1598973600000|2020-09-01 15:20:00|3192.36|3192.36|3189.33|3189.33|3193.52|3193.52|3188.49|3188.49|0
1598973900000|2020-09-01 15:25:00|3189.41|3189.41|3189.3|3189.3|3190.05|3190.05|3186.49|3186.49|0
1598944500000|2020-09-01 07:15:00|3271.7|3271.7|3281.86|3281.86|3284.25|3284.25|3264.9|3264.9|0
1598944800000|2020-09-01 07:20:00|3281.95|3281.95|3298.79|3298.79|3307.46|3307.46|3278.81|3278.81|0
1598945100000|2020-09-01 07:25:00|3298.08|3298.08|3279|3279|3298.89|3298.89|3275.38|3275.38|0
1598945400000|2020-09-01 07:30:00|3277.83|3277.83|3274.01|3274.01|3277.83|3277.83|3268.07|3268.07|0
1598945700000|2020-09-01 07:35:00|3273.95|3273.95|3269.65|3269.65|3275.93|3275.93|3268.72|3268.72|0
1598946000000|2020-09-01 07:40:00|3269.26|3269.26|3270.95|3270.95|3271.52|3271.52|3264.75|3264.75|0
1598946300000|2020-09-01 07:45:00|3271.68|3271.68|3267.82|3267.82|3280|3280|3267.03|3267.03|0
1598946600000|2020-09-01 07:50:00|3267.37|3267.37|3262.64|3262.64|3268.71|3268.71|3259.31|3259.31|0
1598946900000|2020-09-01 07:55:00|3262.05|3262.05|3260.61|3260.61|3265.5|3265.5|3258.64|3258.64|0
1598947200000|2020-09-01 08:00:00|3259.63|3259.63|3258.42|3258.42|3265.89|3265.89|3256.65|3256.65|0
1598947500000|2020-09-01 08:05:00|3258.59|3258.59|3263.07|3263.07|3264.89|3264.89|3256.08|3256.08|0
1598947800000|2020-09-01 08:10:00|3263.81|3263.81|3251.37|3251.37|3264|3264|3249.8|3249.8|0
1598948100000|2020-09-01 08:15:00|3250.75|3250.75|3249.12|3249.12|3250.89|3250.89|3246.71|3246.71|0
1598948400000|2020-09-01 08:20:00|3249.07|3249.07|3240.2|3240.2|3249.71|3249.71|3237.06|3237.06|0
1598948700000|2020-09-01 08:25:00|3240.39|3240.39|3244.29|3244.29|3246.33|3246.33|3240.27|3240.27|0
1598949000000|2020-09-01 08:30:00|3244.09|3244.09|3250.42|3250.42|3251.24|3251.24|3238.83|3238.83|0
1598949300000|2020-09-01 08:35:00|3250.68|3250.68|3250.78|3250.78|3255.18|3255.18|3250.68|3250.68|0
1598949600000|2020-09-01 08:40:00|3250.38|3250.38|3244.29|3244.29|3250.38|3250.38|3242.53|3242.53|0
1598949900000|2020-09-01 08:45:00|3243.82|3243.82|3239.74|3239.74|3245.74|3245.74|3239.74|3239.74|0
1598950200000|2020-09-01 08:50:00|3241.2|3241.2|3234.79|3234.79|3243.65|3243.65|3234.05|3234.05|0
1598950500000|2020-09-01 08:55:00|3234.05|3234.05|3233.35|3233.35|3235.74|3235.74|3231.51|3231.51|0
1598950800000|2020-09-01 09:00:00|3233.74|3233.74|3224.83|3224.83|3234.58|3234.58|3224.83|3224.83|0
1598951100000|2020-09-01 09:05:00|3223.85|3223.85|3222.12|3222.12|3226.01|3226.01|3219.49|3219.49|0
1598951400000|2020-09-01 09:10:00|3222.51|3222.51|3230.86|3230.86|3231.77|3231.77|3221.38|3221.38|0
1598951700000|2020-09-01 09:15:00|3230.54|3230.54|3235.53|3235.53|3235.53|3235.53|3230.34|3230.34|0
1598952000000|2020-09-01 09:20:00|3235.72|3235.72|3232.22|3232.22|3236.27|3236.27|3230.88|3230.88|0
1598952300000|2020-09-01 09:25:00|3232.4|3232.4|3231.35|3231.35|3234.2|3234.2|3230.86|3230.86|0
1598952600000|2020-09-01 09:30:00|3230.61|3230.61|3225.81|3225.81|3230.61|3230.61|3225.81|3225.81|0
1598952900000|2020-09-01 09:35:00|3225.61|3225.61|3225|3225|3225.69|3225.69|3223.38|3223.38|0
1598953200000|2020-09-01 09:40:00|3225.08|3225.08|3220.88|3220.88|3225.28|3225.28|3220.88|3220.88|0
1598953500000|2020-09-01 09:45:00|3221.26|3221.26|3220.17|3220.17|3221.26|3221.26|3217.2|3217.2|0
1598953800000|2020-09-01 09:50:00|3219.78|3219.78|3218.7|3218.7|3220.92|3220.92|3218.7|3218.7|0
1598954100000|2020-09-01 09:55:00|3218.31|3218.31|3215.43|3215.43|3218.8|3218.8|3214.14|3214.14|0
1598954400000|2020-09-01 10:00:00|3215.25|3215.25|3213.63|3213.63|3215.25|3215.25|3212.63|3212.63|0
1598954700000|2020-09-01 10:05:00|3213.24|3213.24|3213.39|3213.39|3213.8|3213.8|3211.02|3211.02|0
1598955000000|2020-09-01 10:10:00|3213.16|3213.16|3210.09|3210.09|3215.3|3215.3|3209.47|3209.47|0
1598955300000|2020-09-01 10:15:00|3210.48|3210.48|3215.98|3215.98|3216.86|3216.86|3210.48|3210.48|0
1598955600000|2020-09-01 10:20:00|3216.27|3216.27|3214.58|3214.58|3216.94|3216.94|3214.1|3214.1|0
1598955900000|2020-09-01 10:25:00|3213.85|3213.85|3222.91|3222.91|3223.42|3223.42|3213.85|3213.85|0
1598956200000|2020-09-01 10:30:00|3222.72|3222.72|3227.78|3227.78|3227.78|3227.78|3221.99|3221.99|0
1598956500000|2020-09-01 10:35:00|3228.51|3228.51|3223.98|3223.98|3228.51|3228.51|3223.63|3223.63|0
1598956800000|2020-09-01 10:40:00|3224.15|3224.15|3223.06|3223.06|3224.99|3224.99|3221.45|3221.45|0
1598957100000|2020-09-01 10:45:00|3222.86|3222.86|3219.39|3219.39|3223.08|3223.08|3217.93|3217.93|0
1598957400000|2020-09-01 10:50:00|3219.45|3219.45|3218.64|3218.64|3219.56|3219.56|3217.16|3217.16|0
1598957700000|2020-09-01 10:55:00|3218.44|3218.44|3222.43|3222.43|3224.57|3224.57|3218.44|3218.44|0
1598958000000|2020-09-01 11:00:00|3222.48|3222.48|3219.35|3219.35|3223.29|3223.29|3219.21|3219.21|0
1598958300000|2020-09-01 11:05:00|3220.08|3220.08|3222.36|3222.36|3224.48|3224.48|3220.08|3220.08|0
1598958600000|2020-09-01 11:10:00|3221.45|3221.45|3221.64|3221.64|3223.49|3223.49|3221.15|3221.15|0
1598958900000|2020-09-01 11:15:00|3221.82|3221.82|3220.75|3220.75|3221.82|3221.82|3219.77|3219.77|0
1598959200000|2020-09-01 11:20:00|3220.95|3220.95|3218.1|3218.1|3220.95|3220.95|3217.55|3217.55|0
1598959500000|2020-09-01 11:25:00|3218.49|3218.49|3217.94|3217.94|3218.78|3218.78|3217.14|3217.14|0
1598959800000|2020-09-01 11:30:00|3218.21|3218.21|3213.7|3213.7|3218.3|3218.3|3213.32|3213.32|0
1598960100000|2020-09-01 11:35:00|3213.51|3213.51|3211.98|3211.98|3213.51|3213.51|3210.43|3210.43|0
1598960400000|2020-09-01 11:40:00|3212.37|3212.37|3214.83|3214.83|3215.92|3215.92|3212.37|3212.37|0
1598960700000|2020-09-01 11:45:00|3214.1|3214.1|3213.01|3213.01|3214.1|3214.1|3209.41|3209.41|0
1598961000000|2020-09-01 11:50:00|3212.75|3212.75|3211.63|3211.63|3213.24|3213.24|3209.71|3209.71|0
1598961300000|2020-09-01 11:55:00|3211.75|3211.75|3212.03|3212.03|3213.13|3213.13|3210.96|3210.96|0
1598961600000|2020-09-01 12:00:00|3212.22|3212.22|3212.64|3212.64|3213.66|3213.66|3212.03|3212.03|0
1598961900000|2020-09-01 12:05:00|3213.03|3213.03|3213.14|3213.14|3214.91|3214.91|3211.16|3211.16|0
1598962200000|2020-09-01 12:10:00|3213.88|3213.88|3219.17|3219.17|3221.43|3221.43|3213.88|3213.88|0
1598962500000|2020-09-01 12:15:00|3218.44|3218.44|3213.32|3213.32|3218.63|3218.63|3212.38|3212.38|0
1598962800000|2020-09-01 12:20:00|3213.14|3213.14|3218.2|3218.2|3218.81|3218.81|3212.39|3212.39|0
1598963100000|2020-09-01 12:25:00|3218.59|3218.59|3217.56|3217.56|3218.95|3218.95|3216.3|3216.3|0
1598963400000|2020-09-01 12:30:00|3217.83|3217.83|3218.53|3218.53|3218.56|3218.56|3215.68|3215.68|0
1598963700000|2020-09-01 12:35:00|3219.32|3219.32|3219.03|3219.03|3221.91|3221.91|3218.49|3218.49|0
1598964000000|2020-09-01 12:40:00|3218.29|3218.29|3211.36|3211.36|3218.29|3218.29|3211.36|3211.36|0
1598964300000|2020-09-01 12:45:00|3210.97|3210.97|3210.19|3210.19|3211.84|3211.84|3208.89|3208.89|0
1598964600000|2020-09-01 12:50:00|3210.02|3210.02|3205.51|3205.51|3210.02|3210.02|3205.51|3205.51|0
1598964900000|2020-09-01 12:55:00|3205.15|3205.15|3193.98|3193.98|3205.15|3205.15|3193.98|3193.98|0
1598965200000|2020-09-01 13:00:00|3193.81|3193.81|3182.99|3182.99|3194.07|3194.07|3178.95|3178.95|0
1598965500000|2020-09-01 13:05:00|3182.26|3182.26|3172.84|3172.84|3182.46|3182.46|3169.86|3169.86|0
1598965800000|2020-09-01 13:10:00|3172.28|3172.28|3170.91|3170.91|3172.99|3172.99|3167.76|3167.76|0
1598966100000|2020-09-01 13:15:00|3172.01|3172.01|3172.34|3172.34|3175.49|3175.49|3170.34|3170.34|0
1598966400000|2020-09-01 13:20:00|3171.6|3171.6|3181.64|3181.64|3182.74|3182.74|3170.98|3170.98|0
1598966700000|2020-09-01 13:25:00|3181.48|3181.48|3181.27|3181.27|3183.14|3183.14|3179.35|3179.35|0
1598967000000|2020-09-01 13:30:00|3180.54|3180.54|3165.69|3165.69|3180.54|3180.54|3164.95|3164.95|0
1598967300000|2020-09-01 13:35:00|3165.24|3165.24|3170.08|3170.08|3170.08|3170.08|3161.6|3161.6|0
1598967600000|2020-09-01 13:40:00|3170.19|3170.19|3167.97|3167.97|3173.86|3173.86|3167.83|3167.83|0
1598967900000|2020-09-01 13:45:00|3168.36|3168.36|3171.39|3171.39|3171.39|3171.39|3165.74|3165.74|0
1598968200000|2020-09-01 13:50:00|3171.64|3171.64|3175.62|3175.62|3177.93|3177.93|3170.25|3170.25|0
1598968500000|2020-09-01 13:55:00|3175.27|3175.27|3173.63|3173.63|3175.9|3175.9|3173.04|3173.04|0
1598968800000|2020-09-01 14:00:00|3175.13|3175.13|3177.08|3177.08|3182.91|3182.91|3173.98|3173.98|0
1598969100000|2020-09-01 14:05:00|3176.81|3176.81|3173.72|3173.72|3180.75|3180.75|3173.72|3173.72|0
1598969400000|2020-09-01 14:10:00|3172.99|3172.99|3177.64|3177.64|3178.12|3178.12|3172.71|3172.71|0
1598969700000|2020-09-01 14:15:00|3178.03|3178.03|3185.97|3185.97|3185.97|3185.97|3177.23|3177.23|0
1598970000000|2020-09-01 14:20:00|3186.13|3186.13|3196.57|3196.57|3198.31|3198.31|3185.4|3185.4|0
1598970300000|2020-09-01 14:25:00|3196.66|3196.66|3200.98|3200.98|3201.41|3201.41|3196.66|3196.66|0
1598970600000|2020-09-01 14:30:00|3201.17|3201.17|3200.99|3200.99|3203.93|3203.93|3199.87|3199.87|0
1598970900000|2020-09-01 14:35:00|3200.87|3200.87|3195.3|3195.3|3201.3|3201.3|3192.92|3192.92|0
1598971200000|2020-09-01 14:40:00|3195.49|3195.49|3195.95|3195.95|3197.75|3197.75|3195.14|3195.14|0
1598971500000|2020-09-01 14:45:00|3195.82|3195.82|3199.39|3199.39|3202.31|3202.31|3195.64|3195.64|0
1598971800000|2020-09-01 14:50:00|3199.27|3199.27|3193.09|3193.09|3200.51|3200.51|3193.09|3193.09|0
1598972100000|2020-09-01 14:55:00|3193.46|3193.46|3190.04|3190.04|3194.32|3194.32|3189.41|3189.41|0
1598972400000|2020-09-01 15:00:00|3190.41|3190.41|3188.19|3188.19|3191.17|3191.17|3187.03|3187.03|0
1598972700000|2020-09-01 15:05:00|3187.79|3187.79|3187.2|3187.2|3188.8|3188.8|3184.77|3184.77|0
1598973000000|2020-09-01 15:10:00|3187.08|3187.08|3189.27|3189.27|3190.52|3190.52|3185.77|3185.77|0
1598973300000|2020-09-01 15:15:00|3189.18|3189.18|3192.25|3192.25|3194.69|3194.69|3188.67|3188.67|0
1598973600000|2020-09-01 15:20:00|3192.36|3192.36|3189.33|3189.33|3193.52|3193.52|3188.49|3188.49|0
1598973900000|2020-09-01 15:25:00|3189.41|3189.41|3189.3|3189.3|3190.05|3190.05|3186.49|3186.49|0
1599030900000|2020-09-02 07:15:00|3253.78|3253.78|3248.76|3248.76|3257.42|3257.42|3248.76|3248.76|0
1599031200000|2020-09-02 07:20:00|3249.5|3249.5|3254.75|3254.75|3259.51|3259.51|3249.28|3249.28|0
1599031500000|2020-09-02 07:25:00|3253.77|3253.77|3253.47|3253.47|3255.65|3255.65|3251.69|3251.69|0
1599031800000|2020-09-02 07:30:00|3253.86|3253.86|3264.44|3264.44|3267.07|3267.07|3253.86|3253.86|0
1599032100000|2020-09-02 07:35:00|3265.18|3265.18|3258.25|3258.25|3266.61|3266.61|3257.32|3257.32|0
1599032400000|2020-09-02 07:40:00|3259.91|3259.91|3265.5|3265.5|3266.48|3266.48|3259.75|3259.75|0
1599032700000|2020-09-02 07:45:00|3265.7|3265.7|3251.66|3251.66|3266.08|3266.08|3249.79|3249.79|0
1599033000000|2020-09-02 07:50:00|3251.34|3251.34|3248.3|3248.3|3256.07|3256.07|3248.3|3248.3|0
1599033300000|2020-09-02 07:55:00|3247.91|3247.91|3246.88|3246.88|3249.73|3249.73|3246.63|3246.63|0
1599033600000|2020-09-02 08:00:00|3247.28|3247.28|3242.38|3242.38|3249.53|3249.53|3242.38|3242.38|0
1599033900000|2020-09-02 08:05:00|3242.74|3242.74|3243.71|3243.71|3249.72|3249.72|3242.48|3242.48|0
1599034200000|2020-09-02 08:10:00|3244.28|3244.28|3247.1|3247.1|3248.05|3248.05|3243.69|3243.69|0
1599034500000|2020-09-02 08:15:00|3246.71|3246.71|3258.74|3258.74|3258.74|3258.74|3246.71|3246.71|0
1599034800000|2020-09-02 08:20:00|3259.09|3259.09|3268.33|3268.33|3268.46|3268.46|3259.09|3259.09|0
1599035100000|2020-09-02 08:25:00|3268.51|3268.51|3267.8|3267.8|3271.74|3271.74|3267.52|3267.52|0
1599035400000|2020-09-02 08:30:00|3268.2|3268.2|3273.74|3273.74|3275.16|3275.16|3267.46|3267.46|0
1599035700000|2020-09-02 08:35:00|3273.9|3273.9|3273.74|3273.74|3277.35|3277.35|3273.04|3273.04|0
1599036000000|2020-09-02 08:40:00|3273.01|3273.01|3276.78|3276.78|3279.6|3279.6|3273.01|3273.01|0
1599036300000|2020-09-02 08:45:00|3277.18|3277.18|3278.95|3278.95|3283.86|3283.86|3277.18|3277.18|0
1599036600000|2020-09-02 08:50:00|3279.21|3279.21|3285.36|3285.36|3285.36|3285.36|3279.02|3279.02|0
1599036900000|2020-09-02 08:55:00|3285.17|3285.17|3284.16|3284.16|3288.05|3288.05|3281.57|3281.57|0
1599037200000|2020-09-02 09:00:00|3284.89|3284.89|3275.72|3275.72|3285.44|3285.44|3275.72|3275.72|0
1599037500000|2020-09-02 09:05:00|3275.92|3275.92|3280.57|3280.57|3280.71|3280.71|3275.92|3275.92|0
1599037800000|2020-09-02 09:10:00|3280.76|3280.76|3283.72|3283.72|3284.04|3284.04|3280.57|3280.57|0
1599038100000|2020-09-02 09:15:00|3282.26|3282.26|3284.57|3284.57|3284.57|3284.57|3281.27|3281.27|0
1599038400000|2020-09-02 09:20:00|3284.37|3284.37|3284.26|3284.26|3284.37|3284.37|3282.99|3282.99|0
1599038700000|2020-09-02 09:25:00|3284.35|3284.35|3277.72|3277.72|3284.85|3284.85|3277.72|3277.72|0
1599039000000|2020-09-02 09:30:00|3278.45|3278.45|3276.25|3276.25|3279.92|3279.92|3275.73|3275.73|0
1599039300000|2020-09-02 09:35:00|3276.02|3276.02|3274.31|3274.31|3276.02|3276.02|3270.93|3270.93|0
1599039600000|2020-09-02 09:40:00|3274.43|3274.43|3270.22|3270.22|3275.74|3275.74|3270.22|3270.22|0
1599039900000|2020-09-02 09:45:00|3270.38|3270.38|3268.82|3268.82|3270.78|3270.78|3268.73|3268.73|0
1599040200000|2020-09-02 09:50:00|3269.21|3269.21|3268.4|3268.4|3269.35|3269.35|3266.75|3266.75|0
1599040500000|2020-09-02 09:55:00|3269.13|3269.13|3273.39|3273.39|3273.39|3273.39|3268.89|3268.89|0
1599040800000|2020-09-02 10:00:00|3273.5|3273.5|3274.19|3274.19|3277.01|3277.01|3273.5|3273.5|0
1599041100000|2020-09-02 10:05:00|3273.88|3273.88|3274.56|3274.56|3274.88|3274.88|3272.4|3272.4|0
1599041400000|2020-09-02 10:10:00|3274.76|3274.76|3271.01|3271.01|3274.94|3274.94|3270.62|3270.62|0
1599041700000|2020-09-02 10:15:00|3271.21|3271.21|3270.9|3270.9|3272.01|3272.01|3269.03|3269.03|0
1599042000000|2020-09-02 10:20:00|3270.74|3270.74|3271.69|3271.69|3272.08|3272.08|3270.59|3270.59|0
1599042300000|2020-09-02 10:25:00|3271.53|3271.53|3268.79|3268.79|3271.73|3271.73|3268.79|3268.79|0
1599042600000|2020-09-02 10:30:00|3268.98|3268.98|3267.95|3267.95|3269.57|3269.57|3267.77|3267.77|0
1599042900000|2020-09-02 10:35:00|3267.22|3267.22|3266.72|3266.72|3268.33|3268.33|3265.4|3265.4|0
1599043200000|2020-09-02 10:40:00|3266.55|3266.55|3268.49|3268.49|3268.55|3268.55|3266.55|3266.55|0
1599043500000|2020-09-02 10:45:00|3269.22|3269.22|3269.3|3269.3|3270.26|3270.26|3268.85|3268.85|0
1599043800000|2020-09-02 10:50:00|3268.98|3268.98|3270.24|3270.24|3272.28|3272.28|3268.98|3268.98|0
1599044100000|2020-09-02 10:55:00|3270.44|3270.44|3269.35|3269.35|3270.44|3270.44|3268.14|3268.14|0
1599044400000|2020-09-02 11:00:00|3268.95|3268.95|3275.98|3275.98|3275.98|3275.98|3265.37|3265.37|0
1599044700000|2020-09-02 11:05:00|3275.78|3275.78|3273.94|3273.94|3275.78|3275.78|3273.94|3273.94|0
1599045000000|2020-09-02 11:10:00|3273.21|3273.21|3272.68|3272.68|3274.1|3274.1|3272.15|3272.15|0
1599045300000|2020-09-02 11:15:00|3272.88|3272.88|3269.55|3269.55|3273.15|3273.15|3269.49|3269.49|0
1599045600000|2020-09-02 11:20:00|3269.37|3269.37|3276.78|3276.78|3277.23|3277.23|3269.18|3269.18|0
1599045900000|2020-09-02 11:25:00|3276.95|3276.95|3277.08|3277.08|3278.88|3278.88|3276.49|3276.49|0
1599046200000|2020-09-02 11:30:00|3277.17|3277.17|3282.85|3282.85|3282.85|3282.85|3277.17|3277.17|0
1599046500000|2020-09-02 11:35:00|3282.45|3282.45|3288.8|3288.8|3288.8|3288.8|3282.4|3282.4|0
1599046800000|2020-09-02 11:40:00|3288.97|3288.97|3287.6|3287.6|3291.24|3291.24|3287.6|3287.6|0
1599047100000|2020-09-02 11:45:00|3287.8|3287.8|3282.79|3282.79|3287.8|3287.8|3282.79|3282.79|0
1599047400000|2020-09-02 11:50:00|3282.06|3282.06|3277.97|3277.97|3282.06|3282.06|3277.97|3277.97|0
1599047700000|2020-09-02 11:55:00|3277.77|3277.77|3278.07|3278.07|3278.55|3278.55|3276.29|3276.29|0
1599048000000|2020-09-02 12:00:00|3278.27|3278.27|3282.09|3282.09|3282.29|3282.29|3278.27|3278.27|0
1599048300000|2020-09-02 12:05:00|3282.82|3282.82|3282.02|3282.02|3284.12|3284.12|3282.02|3282.02|0
1599048600000|2020-09-02 12:10:00|3281.82|3281.82|3278.09|3278.09|3281.82|3281.82|3277.89|3277.89|0
1599048900000|2020-09-02 12:15:00|3277.36|3277.36|3279.7|3279.7|3280.5|3280.5|3275.79|3275.79|0
1599049200000|2020-09-02 12:20:00|3279.53|3279.53|3279.39|3279.39|3279.78|3279.78|3278.74|3278.74|0
1599049500000|2020-09-02 12:25:00|3279.19|3279.19|3278.32|3278.32|3279.19|3279.19|3275.8|3275.8|0
1599049800000|2020-09-02 12:30:00|3278.05|3278.05|3277.39|3277.39|3278.25|3278.25|3275.57|3275.57|0
1599050100000|2020-09-02 12:35:00|3278.12|3278.12|3274.42|3274.42|3278.64|3278.64|3274.13|3274.13|0
1599050400000|2020-09-02 12:40:00|3274.26|3274.26|3266.55|3266.55|3274.46|3274.46|3266.55|3266.55|0
1599050700000|2020-09-02 12:45:00|3266.32|3266.32|3257.96|3257.96|3266.32|3266.32|3257.96|3257.96|0
1599051000000|2020-09-02 12:50:00|3258.15|3258.15|3255.15|3255.15|3258.15|3258.15|3254.16|3254.16|0
1599051300000|2020-09-02 12:55:00|3254.41|3254.41|3251.03|3251.03|3256.2|3256.2|3250.64|3250.64|0
1599051600000|2020-09-02 13:00:00|3251.23|3251.23|3242.46|3242.46|3251.23|3251.23|3242.46|3242.46|0
1599051900000|2020-09-02 13:05:00|3242.66|3242.66|3244.07|3244.07|3246.02|3246.02|3242.46|3242.46|0
1599052200000|2020-09-02 13:10:00|3244.46|3244.46|3243.79|3243.79|3245.25|3245.25|3242.4|3242.4|0
1599052500000|2020-09-02 13:15:00|3243.6|3243.6|3238.8|3238.8|3243.79|3243.79|3238.8|3238.8|0
1599052800000|2020-09-02 13:20:00|3239|3239|3242.2|3242.2|3242.2|3242.2|3239|3239|0
1599053100000|2020-09-02 13:25:00|3242.6|3242.6|3244.59|3244.59|3244.59|3244.59|3240.41|3240.41|0
1599053400000|2020-09-02 13:30:00|3244.5|3244.5|3249.14|3249.14|3249.96|3249.96|3244.38|3244.38|0
1599053700000|2020-09-02 13:35:00|3249.88|3249.88|3242.54|3242.54|3250.36|3250.36|3241.81|3241.81|0
1599054000000|2020-09-02 13:40:00|3242.93|3242.93|3247.99|3247.99|3248.78|3248.78|3241.74|3241.74|0
1599054300000|2020-09-02 13:45:00|3248.19|3248.19|3244.04|3244.04|3249.05|3249.05|3244.04|3244.04|0
1599054600000|2020-09-02 13:50:00|3243.87|3243.87|3244.07|3244.07|3245.97|3245.97|3242.87|3242.87|0
1599054900000|2020-09-02 13:55:00|3243.34|3243.34|3242.81|3242.81|3244.39|3244.39|3240.65|3240.65|0
1599055200000|2020-09-02 14:00:00|3243.4|3243.4|3246.72|3246.72|3250.13|3250.13|3243.21|3243.21|0
1599055500000|2020-09-02 14:05:00|3246.88|3246.88|3235.7|3235.7|3248.06|3248.06|3235.12|3235.12|0
1599055800000|2020-09-02 14:10:00|3235.79|3235.79|3239.64|3239.64|3239.64|3239.64|3234.54|3234.54|0
1599056100000|2020-09-02 14:15:00|3238.91|3238.91|3243.82|3243.82|3245.36|3245.36|3238.91|3238.91|0
1599056400000|2020-09-02 14:20:00|3243.74|3243.74|3243.7|3243.7|3246.1|3246.1|3242.36|3242.36|0
1599056700000|2020-09-02 14:25:00|3244.44|3244.44|3249.3|3249.3|3249.3|3249.3|3242.03|3242.03|0
1599057000000|2020-09-02 14:30:00|3249.5|3249.5|3255.43|3255.43|3256.76|3256.76|3248.91|3248.91|0
1599057300000|2020-09-02 14:35:00|3255.35|3255.35|3253.32|3253.32|3255.35|3255.35|3253.25|3253.25|0
1599057600000|2020-09-02 14:40:00|3253.2|3253.2|3252.48|3252.48|3254.76|3254.76|3251.79|3251.79|0
1599057900000|2020-09-02 14:45:00|3252.8|3252.8|3256.81|3256.81|3257.06|3257.06|3251.32|3251.32|0
1599058200000|2020-09-02 14:50:00|3257.01|3257.01|3259.74|3259.74|3260.09|3260.09|3257.01|3257.01|0
1599058500000|2020-09-02 14:55:00|3260.1|3260.1|3257.32|3257.32|3261.72|3261.72|3256.46|3256.46|0
1599058800000|2020-09-02 15:00:00|3256.97|3256.97|3260.57|3260.57|3261.51|3261.51|3255.29|3255.29|0
1599059100000|2020-09-02 15:05:00|3260.46|3260.46|3263.44|3263.44|3263.46|3263.46|3259.27|3259.27|0
1599059400000|2020-09-02 15:10:00|3263.25|3263.25|3265.3|3265.3|3266.06|3266.06|3263.25|3263.25|0
1599059700000|2020-09-02 15:15:00|3265.73|3265.73|3267.29|3267.29|3267.29|3267.29|3264.97|3264.97|0
1599060000000|2020-09-02 15:20:00|3267.23|3267.23|3265.37|3265.37|3267.29|3267.29|3263.97|3263.97|0
1599060300000|2020-09-02 15:25:00|3265.53|3265.53|3267.28|3267.28|3267.42|3267.42|3264.96|3264.96|0
1599117300000|2020-09-03 07:15:00|3309.05|3309.05|3311.28|3311.28|3313.05|3313.05|3305.78|3305.78|0
1599117600000|2020-09-03 07:20:00|3310.16|3310.16|3321.18|3321.18|3321.18|3321.18|3308.52|3308.52|0
1599117900000|2020-09-03 07:25:00|3320.79|3320.79|3317.47|3317.47|3322.28|3322.28|3315.96|3315.96|0
1599118200000|2020-09-03 07:30:00|3317.67|3317.67|3321.34|3321.34|3323.04|3323.04|3317.67|3317.67|0
1599118500000|2020-09-03 07:35:00|3322.32|3322.32|3324.93|3324.93|3325.55|3325.55|3321.53|3321.53|0
1599118800000|2020-09-03 07:40:00|3326.39|3326.39|3324.73|3324.73|3328.8|3328.8|3324|3324|0
1599119100000|2020-09-03 07:45:00|3324.54|3324.54|3319.1|3319.1|3325.15|3325.15|3317.42|3317.42|0
1599119400000|2020-09-03 07:50:00|3318.71|3318.71|3319.97|3319.97|3320.55|3320.55|3316|3316|0
1599119700000|2020-09-03 07:55:00|3319.57|3319.57|3320.45|3320.45|3321.11|3321.11|3317.33|3317.33|0
1599120000000|2020-09-03 08:00:00|3319.71|3319.71|3326.93|3326.93|3326.93|3326.93|3319.13|3319.13|0
1599120300000|2020-09-03 08:05:00|3326.7|3326.7|3322.54|3322.54|3327.07|3327.07|3322.54|3322.54|0
1599120600000|2020-09-03 08:10:00|3322.05|3322.05|3328.82|3328.82|3329.18|3329.18|3321.8|3321.8|0
1599120900000|2020-09-03 08:15:00|3328.43|3328.43|3332.43|3332.43|3332.74|3332.74|3327.15|3327.15|0
1599121200000|2020-09-03 08:20:00|3332.24|3332.24|3330.6|3330.6|3335.82|3335.82|3329.94|3329.94|0
1599121500000|2020-09-03 08:25:00|3330.4|3330.4|3326.77|3326.77|3331.92|3331.92|3325.17|3325.17|0
1599121800000|2020-09-03 08:30:00|3326.57|3326.57|3328.34|3328.34|3331.17|3331.17|3326.39|3326.39|0
1599122100000|2020-09-03 08:35:00|3328.25|3328.25|3331.06|3331.06|3331.06|3331.06|3325.58|3325.58|0
1599122400000|2020-09-03 08:40:00|3330.88|3330.88|3327.76|3327.76|3332.58|3332.58|3327.23|3327.23|0
1599122700000|2020-09-03 08:45:00|3327.57|3327.57|3329.06|3329.06|3330.68|3330.68|3327.57|3327.57|0
1599123000000|2020-09-03 08:50:00|3329.45|3329.45|3333.09|3333.09|3333.84|3333.84|3329.45|3329.45|0
1599123300000|2020-09-03 08:55:00|3333.49|3333.49|3330.24|3330.24|3334.23|3334.23|3329.84|3329.84|0
1599123600000|2020-09-03 09:00:00|3330.04|3330.04|3328.19|3328.19|3330.71|3330.71|3327.99|3327.99|0
1599123900000|2020-09-03 09:05:00|3327.45|3327.45|3323.4|3323.4|3330.56|3330.56|3323.2|3323.2|0
1599124200000|2020-09-03 09:10:00|3323.17|3323.17|3328.25|3328.25|3329.57|3329.57|3323.17|3323.17|0
1599124500000|2020-09-03 09:15:00|3327.52|3327.52|3336.33|3336.33|3337.19|3337.19|3327.18|3327.18|0
1599124800000|2020-09-03 09:20:00|3335.93|3335.93|3334.87|3334.87|3335.93|3335.93|3330.94|3330.94|0
1599125100000|2020-09-03 09:25:00|3334.09|3334.09|3336.96|3336.96|3338.68|3338.68|3334.09|3334.09|0
1599125400000|2020-09-03 09:30:00|3336.61|3336.61|3337.09|3337.09|3338.27|3338.27|3333.96|3333.96|0
1599125700000|2020-09-03 09:35:00|3336.93|3336.93|3334.08|3334.08|3336.93|3336.93|3333.88|3333.88|0
1599126000000|2020-09-03 09:40:00|3334.28|3334.28|3325.03|3325.03|3334.28|3334.28|3325.03|3325.03|0
1599126300000|2020-09-03 09:45:00|3326.4|3326.4|3325.39|3325.39|3327.77|3327.77|3325.03|3325.03|0
1599126600000|2020-09-03 09:50:00|3325.2|3325.2|3333.61|3333.61|3333.61|3333.61|3325.2|3325.2|0
1599126900000|2020-09-03 09:55:00|3333.22|3333.22|3329.97|3329.97|3333.61|3333.61|3329.97|3329.97|0
1599127200000|2020-09-03 10:00:00|3329.78|3329.78|3332|3332|3332.11|3332.11|3329.78|3329.78|0
1599127500000|2020-09-03 10:05:00|3331.91|3331.91|3336.21|3336.21|3336.71|3336.71|3331.48|3331.48|0
1599127800000|2020-09-03 10:10:00|3336.38|3336.38|3335.61|3335.61|3336.38|3336.38|3333.52|3333.52|0
1599128100000|2020-09-03 10:15:00|3335.81|3335.81|3333.96|3333.96|3336.71|3336.71|3333.57|3333.57|0
1599128400000|2020-09-03 10:20:00|3333.78|3333.78|3336.72|3336.72|3338.3|3338.3|3333.69|3333.69|0
1599128700000|2020-09-03 10:25:00|3336.52|3336.52|3334.69|3334.69|3338.46|3338.46|3334.34|3334.34|0
1599129000000|2020-09-03 10:30:00|3334.54|3334.54|3342.07|3342.07|3342.27|3342.27|3334.38|3334.38|0
1599129300000|2020-09-03 10:35:00|3342.19|3342.19|3345.66|3345.66|3347.63|3347.63|3342.19|3342.19|0
1599129600000|2020-09-03 10:40:00|3345.78|3345.78|3341.96|3341.96|3345.78|3345.78|3341.96|3341.96|0
1599129900000|2020-09-03 10:45:00|3341.56|3341.56|3339.22|3339.22|3341.56|3341.56|3337.68|3337.68|0
1599130200000|2020-09-03 10:50:00|3339.38|3339.38|3339.19|3339.19|3340.73|3340.73|3339.09|3339.09|0
1599130500000|2020-09-03 10:55:00|3338.99|3338.99|3332.69|3332.69|3338.99|3338.99|3332.69|3332.69|0
1599130800000|2020-09-03 11:00:00|3332.1|3332.1|3339.93|3339.93|3340.32|3340.32|3332.1|3332.1|0
1599131100000|2020-09-03 11:05:00|3339.98|3339.98|3340.63|3340.63|3342.63|3342.63|3339.98|3339.98|0
1599131400000|2020-09-03 11:10:00|3341.03|3341.03|3338.42|3338.42|3341.24|3341.24|3337.33|3337.33|0
1599131700000|2020-09-03 11:15:00|3338.06|3338.06|3339.19|3339.19|3339.19|3339.19|3336.6|3336.6|0
1599132000000|2020-09-03 11:20:00|3339.42|3339.42|3338.91|3338.91|3340.2|3340.2|3338.52|3338.52|0
1599132300000|2020-09-03 11:25:00|3338.32|3338.32|3333.06|3333.06|3338.32|3338.32|3331.09|3331.09|0
1599132600000|2020-09-03 11:30:00|3332.86|3332.86|3335.51|3335.51|3337.28|3337.28|3332.07|3332.07|0
1599132900000|2020-09-03 11:35:00|3336.55|3336.55|3337.17|3337.17|3337.65|3337.65|3335.51|3335.51|0
1599133200000|2020-09-03 11:40:00|3336.78|3336.78|3338.12|3338.12|3338.12|3338.12|3336.4|3336.4|0
1599133500000|2020-09-03 11:45:00|3337.53|3337.53|3337.45|3337.45|3338.03|3338.03|3335.84|3335.84|0
1599133800000|2020-09-03 11:50:00|3337.61|3337.61|3334.82|3334.82|3337.61|3337.61|3334.55|3334.55|0
1599134100000|2020-09-03 11:55:00|3334.98|3334.98|3333.41|3333.41|3339.3|3339.3|3333.01|3333.01|0
1599134400000|2020-09-03 12:00:00|3333.6|3333.6|3338.03|3338.03|3338.03|3338.03|3333.6|3333.6|0
1599134700000|2020-09-03 12:05:00|3338.12|3338.12|3336.79|3336.79|3338.12|3338.12|3336.65|3336.65|0
1599135000000|2020-09-03 12:10:00|3336.99|3336.99|3338.17|3338.17|3338.42|3338.42|3336.81|3336.81|0
1599135300000|2020-09-03 12:15:00|3338|3338|3335.41|3335.41|3338.46|3338.46|3334.55|3334.55|0
1599135600000|2020-09-03 12:20:00|3335.21|3335.21|3333.66|3333.66|3335.41|3335.41|3333.48|3333.48|0
1599135900000|2020-09-03 12:25:00|3334.05|3334.05|3335.06|3335.06|3335.52|3335.52|3333.73|3333.73|0
1599136200000|2020-09-03 12:30:00|3334.9|3334.9|3333.39|3333.39|3335.85|3335.85|3331.94|3331.94|0
1599136500000|2020-09-03 12:35:00|3334.12|3334.12|3331.67|3331.67|3334.12|3334.12|3329.93|3329.93|0
1599136800000|2020-09-03 12:40:00|3331.76|3331.76|3327.16|3327.16|3331.76|3331.76|3325.98|3325.98|0
1599137100000|2020-09-03 12:45:00|3327.34|3327.34|3327.18|3327.18|3331.83|3331.83|3327.18|3327.18|0
1599137400000|2020-09-03 12:50:00|3327.25|3327.25|3330.11|3330.11|3330.11|3330.11|3326.2|3326.2|0
1599137700000|2020-09-03 12:55:00|3330.51|3330.51|3333.36|3333.36|3333.36|3333.36|3328.46|3328.46|0
1599138000000|2020-09-03 13:00:00|3333.19|3333.19|3327.29|3327.29|3333.81|3333.81|3325.22|3325.22|0
1599138300000|2020-09-03 13:05:00|3327.2|3327.2|3325.99|3325.99|3329.73|3329.73|3325.29|3325.29|0
1599138600000|2020-09-03 13:10:00|3325.81|3325.81|3323.1|3323.1|3325.81|3325.81|3321.63|3321.63|0
1599138900000|2020-09-03 13:15:00|3323.83|3323.83|3329.06|3329.06|3329.23|3329.23|3323.56|3323.56|0
1599139200000|2020-09-03 13:20:00|3328.86|3328.86|3327.77|3327.77|3329.83|3329.83|3325.89|3325.89|0
1599139500000|2020-09-03 13:25:00|3327.97|3327.97|3325.49|3325.49|3330.4|3330.4|3324.72|3324.72|0
1599139800000|2020-09-03 13:30:00|3325.55|3325.55|3325.41|3325.41|3330.21|3330.21|3325.35|3325.35|0
1599140100000|2020-09-03 13:35:00|3324.48|3324.48|3325.25|3325.25|3325.96|3325.96|3321.97|3321.97|0
1599140400000|2020-09-03 13:40:00|3324.86|3324.86|3316.43|3316.43|3325.89|3325.89|3315.86|3315.86|0
1599140700000|2020-09-03 13:45:00|3316.82|3316.82|3316.58|3316.58|3320.21|3320.21|3315.7|3315.7|0
1599141000000|2020-09-03 13:50:00|3315.85|3315.85|3310.98|3310.98|3315.87|3315.87|3308.37|3308.37|0
1599141300000|2020-09-03 13:55:00|3310.25|3310.25|3312.01|3312.01|3315.29|3315.29|3310.25|3310.25|0
1599141600000|2020-09-03 14:00:00|3311.28|3311.28|3318.74|3318.74|3318.92|3318.92|3310.96|3310.96|0
1599141900000|2020-09-03 14:05:00|3318.65|3318.65|3308.54|3308.54|3318.65|3318.65|3307.55|3307.55|0
1599142200000|2020-09-03 14:10:00|3308.62|3308.62|3309.44|3309.44|3310.22|3310.22|3308.62|3308.62|0
1599142500000|2020-09-03 14:15:00|3309.05|3309.05|3295.84|3295.84|3309.05|3309.05|3295.44|3295.44|0
1599142800000|2020-09-03 14:20:00|3296.01|3296.01|3287.26|3287.26|3296.54|3296.54|3287.06|3287.06|0
1599143100000|2020-09-03 14:25:00|3287.46|3287.46|3287|3287|3292.02|3292.02|3286.04|3286.04|0
1599143400000|2020-09-03 14:30:00|3287.18|3287.18|3286.89|3286.89|3290.02|3290.02|3285.52|3285.52|0
1599143700000|2020-09-03 14:35:00|3287.09|3287.09|3280.44|3280.44|3287.09|3287.09|3279.4|3279.4|0
1599144000000|2020-09-03 14:40:00|3280.53|3280.53|3278.85|3278.85|3281.24|3281.24|3278.4|3278.4|0
1599144300000|2020-09-03 14:45:00|3279.05|3279.05|3265.32|3265.32|3279.05|3279.05|3265.32|3265.32|0
1599144600000|2020-09-03 14:50:00|3265.52|3265.52|3271.17|3271.17|3271.57|3271.57|3265.32|3265.32|0
1599144900000|2020-09-03 14:55:00|3271.26|3271.26|3273.44|3273.44|3274.57|3274.57|3267.91|3267.91|0
1599145200000|2020-09-03 15:00:00|3273.64|3273.64|3264.88|3264.88|3273.84|3273.84|3263.37|3263.37|0
1599145500000|2020-09-03 15:05:00|3265.06|3265.06|3254.01|3254.01|3265.83|3265.83|3252.85|3252.85|0
1599145800000|2020-09-03 15:10:00|3254.74|3254.74|3250.95|3250.95|3257.3|3257.3|3249.62|3249.62|0
1599146100000|2020-09-03 15:15:00|3251.04|3251.04|3233.92|3233.92|3255.13|3255.13|3233.33|3233.33|0
1599146400000|2020-09-03 15:20:00|3233.74|3233.74|3245.09|3245.09|3246.73|3246.73|3231.24|3231.24|0
1599146700000|2020-09-03 15:25:00|3245|3245|3245.33|3245.33|3247.64|3247.64|3242.69|3242.69|0
1599203700000|2020-09-04 07:15:00|3240.91|3240.91|3245.73|3245.73|3246.91|3246.91|3238.11|3238.11|0
1599204000000|2020-09-04 07:20:00|3245.14|3245.14|3250.55|3250.55|3253.71|3253.71|3244.94|3244.94|0
1599204300000|2020-09-04 07:25:00|3250.15|3250.15|3255.85|3255.85|3256.9|3256.9|3246.99|3246.99|0
1599204600000|2020-09-04 07:30:00|3255.06|3255.06|3260.24|3260.24|3262.36|3262.36|3254.08|3254.08|0
1599204900000|2020-09-04 07:35:00|3259.65|3259.65|3258.8|3258.8|3260.72|3260.72|3255.5|3255.5|0
1599205200000|2020-09-04 07:40:00|3258.07|3258.07|3261.49|3261.49|3262.06|3262.06|3255.76|3255.76|0
1599205500000|2020-09-04 07:45:00|3263.69|3263.69|3263.38|3263.38|3265.9|3265.9|3261.61|3261.61|0
1599205800000|2020-09-04 07:50:00|3262.99|3262.99|3267.66|3267.66|3267.86|3267.86|3262.8|3262.8|0
1599206100000|2020-09-04 07:55:00|3267.93|3267.93|3268.51|3268.51|3271.87|3271.87|3267.2|3267.2|0
1599206400000|2020-09-04 08:00:00|3268.31|3268.31|3258.61|3258.61|3268.51|3268.51|3258.61|3258.61|0
1599206700000|2020-09-04 08:05:00|3258.81|3258.81|3261.35|3261.35|3261.35|3261.35|3256.54|3256.54|0
1599207000000|2020-09-04 08:10:00|3261.43|3261.43|3262.11|3262.11|3262.48|3262.48|3256.09|3256.09|0
1599207300000|2020-09-04 08:15:00|3262.84|3262.84|3269.27|3269.27|3271.09|3271.09|3262.84|3262.84|0
1599207600000|2020-09-04 08:20:00|3269.61|3269.61|3263|3263|3269.81|3269.81|3262.73|3262.73|0
1599207900000|2020-09-04 08:25:00|3263.2|3263.2|3260.63|3260.63|3263.2|3263.2|3258.64|3258.64|0
1599208200000|2020-09-04 08:30:00|3260.92|3260.92|3266.92|3266.92|3267.65|3267.65|3260.86|3260.86|0
1599208500000|2020-09-04 08:35:00|3267.31|3267.31|3272.07|3272.07|3272.07|3272.07|3267.08|3267.08|0
1599208800000|2020-09-04 08:40:00|3271.34|3271.34|3272.62|3272.62|3273.45|3273.45|3270.94|3270.94|0
1599209100000|2020-09-04 08:45:00|3272.8|3272.8|3272.48|3272.48|3273.89|3273.89|3271.88|3271.88|0
1599209400000|2020-09-04 08:50:00|3272.74|3272.74|3271.46|3271.46|3275.35|3275.35|3271.19|3271.19|0
1599209700000|2020-09-04 08:55:00|3270.88|3270.88|3265.14|3265.14|3271.27|3271.27|3264.94|3264.94|0
1599210000000|2020-09-04 09:00:00|3264.73|3264.73|3261.29|3261.29|3265.81|3265.81|3261.29|3261.29|0
1599210300000|2020-09-04 09:05:00|3261.09|3261.09|3260.35|3260.35|3261.83|3261.83|3258.69|3258.69|0
1599210600000|2020-09-04 09:10:00|3260.17|3260.17|3262.12|3262.12|3262.68|3262.68|3259.78|3259.78|0
1599210900000|2020-09-04 09:15:00|3262.59|3262.59|3261.38|3261.38|3262.59|3262.59|3260.48|3260.48|0
1599211200000|2020-09-04 09:20:00|3261.78|3261.78|3262.28|3262.28|3263.24|3263.24|3260.65|3260.65|0
1599211500000|2020-09-04 09:25:00|3262.59|3262.59|3267.3|3267.3|3268.37|3268.37|3262.28|3262.28|0
1599211800000|2020-09-04 09:30:00|3267.58|3267.58|3263.94|3263.94|3267.58|3267.58|3262.28|3262.28|0
1599212100000|2020-09-04 09:35:00|3262.47|3262.47|3269.49|3269.49|3269.62|3269.62|3261.3|3261.3|0
1599212400000|2020-09-04 09:40:00|3269.69|3269.69|3273.37|3273.37|3274.83|3274.83|3269.49|3269.49|0
1599212700000|2020-09-04 09:45:00|3272.64|3272.64|3278.18|3278.18|3278.18|3278.18|3270.41|3270.41|0
1599213000000|2020-09-04 09:50:00|3278.75|3278.75|3283.34|3283.34|3283.34|3283.34|3278.75|3278.75|0
1599213300000|2020-09-04 09:55:00|3283.54|3283.54|3281.11|3281.11|3283.74|3283.74|3278.72|3278.72|0
1599213600000|2020-09-04 10:00:00|3281.85|3281.85|3283.24|3283.24|3283.24|3283.24|3280.51|3280.51|0
1599213900000|2020-09-04 10:05:00|3282.51|3282.51|3279.56|3279.56|3282.51|3282.51|3277.9|3277.9|0
1599214200000|2020-09-04 10:10:00|3279.39|3279.39|3279.18|3279.18|3280.29|3280.29|3278.51|3278.51|0
1599214500000|2020-09-04 10:15:00|3279.02|3279.02|3279.12|3279.12|3279.17|3279.17|3275.35|3275.35|0
1599214800000|2020-09-04 10:20:00|3279.31|3279.31|3279.47|3279.47|3279.87|3279.87|3278.45|3278.45|0
1599215100000|2020-09-04 10:25:00|3279.66|3279.66|3281.23|3281.23|3282.46|3282.46|3278.11|3278.11|0
1599215400000|2020-09-04 10:30:00|3281.06|3281.06|3284.26|3284.26|3284.46|3284.46|3280.38|3280.38|0
1599215700000|2020-09-04 10:35:00|3284.44|3284.44|3285.3|3285.3|3286.76|3286.76|3284.44|3284.44|0
1599216000000|2020-09-04 10:40:00|3285.57|3285.57|3287.47|3287.47|3288.83|3288.83|3285.57|3285.57|0
1599216300000|2020-09-04 10:45:00|3287.63|3287.63|3284.61|3284.61|3287.63|3287.63|3284.41|3284.41|0
1599216600000|2020-09-04 10:50:00|3284.8|3284.8|3284.04|3284.04|3285.09|3285.09|3283.95|3283.95|0
1599216900000|2020-09-04 10:55:00|3283.79|3283.79|3280.18|3280.18|3283.98|3283.98|3279.84|3279.84|0
1599217200000|2020-09-04 11:00:00|3280.69|3280.69|3282.02|3282.02|3284.73|3284.73|3280.69|3280.69|0
1599217500000|2020-09-04 11:05:00|3281.05|3281.05|3280.31|3280.31|3282.64|3282.64|3280.31|3280.31|0
1599217800000|2020-09-04 11:10:00|3279.58|3279.58|3277.71|3277.71|3280.51|3280.51|3276.83|3276.83|0
1599218100000|2020-09-04 11:15:00|3277.63|3277.63|3276.38|3276.38|3277.82|3277.82|3275.85|3275.85|0
1599218400000|2020-09-04 11:20:00|3276.58|3276.58|3272.89|3272.89|3277.36|3277.36|3272.69|3272.69|0
1599218700000|2020-09-04 11:25:00|3273.62|3273.62|3268.72|3268.72|3273.62|3273.62|3268.56|3268.56|0
1599219000000|2020-09-04 11:30:00|3268.52|3268.52|3269.61|3269.61|3270.38|3270.38|3268.33|3268.33|0
1599219300000|2020-09-04 11:35:00|3269.38|3269.38|3267.99|3267.99|3269.38|3269.38|3266.73|3266.73|0
1599219600000|2020-09-04 11:40:00|3267.6|3267.6|3261|3261|3267.8|3267.8|3260.81|3260.81|0
1599219900000|2020-09-04 11:45:00|3261.74|3261.74|3261.27|3261.27|3261.91|3261.91|3259.86|3259.86|0
1599220200000|2020-09-04 11:50:00|3261.18|3261.18|3257.55|3257.55|3261.36|3261.36|3257.12|3257.12|0
1599220500000|2020-09-04 11:55:00|3257.11|3257.11|3258.61|3258.61|3258.68|3258.68|3255.51|3255.51|0
1599220800000|2020-09-04 12:00:00|3258.81|3258.81|3264.47|3264.47|3264.76|3264.76|3258.22|3258.22|0
1599221100000|2020-09-04 12:05:00|3264.27|3264.27|3269.3|3269.3|3269.3|3269.3|3264.27|3264.27|0
1599221400000|2020-09-04 12:10:00|3269.49|3269.49|3268.52|3268.52|3269.49|3269.49|3267.34|3267.34|0
1599221700000|2020-09-04 12:15:00|3268.32|3268.32|3274|3274|3274.34|3274.34|3268.32|3268.32|0
1599222000000|2020-09-04 12:20:00|3274.39|3274.39|3271.18|3271.18|3274.45|3274.45|3269.4|3269.4|0
1599222300000|2020-09-04 12:25:00|3270.99|3270.99|3271.66|3271.66|3273.71|3273.71|3270.61|3270.61|0
1599222600000|2020-09-04 12:30:00|3271.72|3271.72|3275.32|3275.32|3276.6|3276.6|3269.24|3269.24|0
1599222900000|2020-09-04 12:35:00|3275.49|3275.49|3274.12|3274.12|3276.64|3276.64|3274.12|3274.12|0
1599223200000|2020-09-04 12:40:00|3274.31|3274.31|3281.04|3281.04|3281.13|3281.13|3274.24|3274.24|0
1599223500000|2020-09-04 12:45:00|3280.84|3280.84|3283.39|3283.39|3284.65|3284.65|3280.45|3280.45|0
1599223800000|2020-09-04 12:50:00|3283.1|3283.1|3280.47|3280.47|3283.27|3283.27|3279.16|3279.16|0
1599224100000|2020-09-04 12:55:00|3280.22|3280.22|3275.79|3275.79|3280.22|3280.22|3275.39|3275.39|0
1599224400000|2020-09-04 13:00:00|3277.25|3277.25|3281.89|3281.89|3281.89|3281.89|3277.25|3277.25|0
1599224700000|2020-09-04 13:05:00|3281.15|3281.15|3281.41|3281.41|3282.19|3282.19|3279.37|3279.37|0
1599225000000|2020-09-04 13:10:00|3281.21|3281.21|3284.6|3284.6|3284.6|3284.6|3279.56|3279.56|0
1599225300000|2020-09-04 13:15:00|3286.06|3286.06|3285.3|3285.3|3286.94|3286.94|3284.66|3284.66|0
1599225600000|2020-09-04 13:20:00|3285.5|3285.5|3283.97|3283.97|3285.5|3285.5|3283.97|3283.97|0
1599225900000|2020-09-04 13:25:00|3283.86|3283.86|3282.36|3282.36|3283.86|3283.86|3281.14|3281.14|0
1599226200000|2020-09-04 13:30:00|3282.54|3282.54|3280.43|3280.43|3282.54|3282.54|3275.49|3275.49|0
1599226500000|2020-09-04 13:35:00|3280.83|3280.83|3279.11|3279.11|3282.69|3282.69|3278.91|3278.91|0
1599226800000|2020-09-04 13:40:00|3279.84|3279.84|3279.96|3279.96|3281.81|3281.81|3278.56|3278.56|0
1599227100000|2020-09-04 13:45:00|3280.55|3280.55|3266.25|3266.25|3280.55|3280.55|3266.25|3266.25|0
1599227400000|2020-09-04 13:50:00|3266.84|3266.84|3263.83|3263.83|3269.88|3269.88|3263.45|3263.45|0
1599227700000|2020-09-04 13:55:00|3262.36|3262.36|3260.12|3260.12|3263.15|3263.15|3257.61|3257.61|0
1599228000000|2020-09-04 14:00:00|3260.03|3260.03|3269.06|3269.06|3273.13|3273.13|3259.94|3259.94|0
1599228300000|2020-09-04 14:05:00|3268.93|3268.93|3268.15|3268.15|3269.62|3269.62|3266.95|3266.95|0
1599228600000|2020-09-04 14:10:00|3267.87|3267.87|3257.82|3257.82|3267.87|3267.87|3257.64|3257.64|0
1599228900000|2020-09-04 14:15:00|3257.35|3257.35|3244.3|3244.3|3258.13|3258.13|3244.13|3244.13|0
1599229200000|2020-09-04 14:20:00|3244.5|3244.5|3241.39|3241.39|3246.38|3246.38|3239.91|3239.91|0
1599229500000|2020-09-04 14:25:00|3241.45|3241.45|3237|3237|3243.72|3243.72|3237|3237|0
1599229800000|2020-09-04 14:30:00|3237.39|3237.39|3237.26|3237.26|3239.89|3239.89|3235.9|3235.9|0
1599230100000|2020-09-04 14:35:00|3235.8|3235.8|3230.65|3230.65|3236.06|3236.06|3223.08|3223.08|0
1599230400000|2020-09-04 14:40:00|3230.46|3230.46|3218.75|3218.75|3233.17|3233.17|3218.1|3218.1|0
1599230700000|2020-09-04 14:45:00|3218.94|3218.94|3236.59|3236.59|3236.59|3236.59|3218.94|3218.94|0
1599231000000|2020-09-04 14:50:00|3236.85|3236.85|3239.93|3239.93|3239.93|3239.93|3232.02|3232.02|0
1599231300000|2020-09-04 14:55:00|3240.67|3240.67|3237.31|3237.31|3245.17|3245.17|3237.31|3237.31|0
1599231600000|2020-09-04 15:00:00|3238.78|3238.78|3231.09|3231.09|3239.17|3239.17|3225.5|3225.5|0
1599231900000|2020-09-04 15:05:00|3230.91|3230.91|3226.97|3226.97|3230.91|3230.91|3226.81|3226.81|0
1599232200000|2020-09-04 15:10:00|3226.77|3226.77|3227.75|3227.75|3228.97|3228.97|3224.21|3224.21|0
1599232500000|2020-09-04 15:15:00|3227.92|3227.92|3227.37|3227.37|3230.62|3230.62|3223.79|3223.79|0
1599232800000|2020-09-04 15:20:00|3227|3227|3231.15|3231.15|3232.41|3232.41|3225.79|3225.79|0
1599233100000|2020-09-04 15:25:00|3230.95|3230.95|3227.25|3227.25|3231.65|3231.65|3222.13|3222.13|0
1599462900000|2020-09-07 07:15:00|3248.48|3248.48|3242.27|3242.27|3248.48|3248.48|3236.21|3236.21|0
1599463200000|2020-09-07 07:20:00|3243.01|3243.01|3248.46|3248.46|3250.48|3250.48|3240.83|3240.83|0
1599463500000|2020-09-07 07:25:00|3247.89|3247.89|3244.93|3244.93|3249.46|3249.46|3244.93|3244.93|0
1599463800000|2020-09-07 07:30:00|3243.91|3243.91|3249.26|3249.26|3254.68|3254.68|3243.91|3243.91|0
1599464100000|2020-09-07 07:35:00|3248.82|3248.82|3238.7|3238.7|3248.82|3248.82|3237.67|3237.67|0
1599464400000|2020-09-07 07:40:00|3238.9|3238.9|3246.73|3246.73|3246.73|3246.73|3238.72|3238.72|0
1599464700000|2020-09-07 07:45:00|3248.93|3248.93|3251.88|3251.88|3252.21|3252.21|3248.54|3248.54|0
1599465000000|2020-09-07 07:50:00|3251.29|3251.29|3253.51|3253.51|3254.49|3254.49|3251.2|3251.2|0
1599465300000|2020-09-07 07:55:00|3253.12|3253.12|3249.95|3249.95|3253.31|3253.31|3247.75|3247.75|0
1599465600000|2020-09-07 08:00:00|3252.15|3252.15|3254.83|3254.83|3255.47|3255.47|3250.75|3250.75|0
1599465900000|2020-09-07 08:05:00|3255.61|3255.61|3256|3256|3260.3|3260.3|3254.91|3254.91|0
1599466200000|2020-09-07 08:10:00|3255.11|3255.11|3252.77|3252.77|3255.11|3255.11|3252.77|3252.77|0
1599466500000|2020-09-07 08:15:00|3252.58|3252.58|3253.43|3253.43|3253.43|3253.43|3251.83|3251.83|0
1599466800000|2020-09-07 08:20:00|3253.24|3253.24|3257.33|3257.33|3257.33|3257.33|3252.85|3252.85|0
1599467100000|2020-09-07 08:25:00|3257.41|3257.41|3260.78|3260.78|3261.61|3261.61|3257.41|3257.41|0
1599467400000|2020-09-07 08:30:00|3260.46|3260.46|3260.91|3260.91|3264.63|3264.63|3259.76|3259.76|0
1599467700000|2020-09-07 08:35:00|3260.18|3260.18|3266.1|3266.1|3266.1|3266.1|3260.18|3260.18|0
1599468000000|2020-09-07 08:40:00|3266.29|3266.29|3263.64|3263.64|3267.46|3267.46|3262.52|3262.52|0
1599468300000|2020-09-07 08:45:00|3264.02|3264.02|3264.99|3264.99|3265.17|3265.17|3262.56|3262.56|0
1599468600000|2020-09-07 08:50:00|3265.73|3265.73|3256.37|3256.37|3265.73|3265.73|3256.37|3256.37|0
1599468900000|2020-09-07 08:55:00|3255.78|3255.78|3249.82|3249.82|3255.78|3255.78|3249.77|3249.77|0
1599469200000|2020-09-07 09:00:00|3250.16|3250.16|3252.02|3252.02|3255.08|3255.08|3250.16|3250.16|0
1599469500000|2020-09-07 09:05:00|3251.82|3251.82|3256.96|3256.96|3256.96|3256.96|3250.89|3250.89|0
1599469800000|2020-09-07 09:10:00|3256.23|3256.23|3259.46|3259.46|3259.9|3259.9|3256.03|3256.03|0
1599470100000|2020-09-07 09:15:00|3261.66|3261.66|3267.51|3267.51|3267.51|3267.51|3261.66|3261.66|0
1599470400000|2020-09-07 09:20:00|3266.72|3266.72|3263.91|3263.91|3266.72|3266.72|3263.91|3263.91|0
1599470700000|2020-09-07 09:25:00|3263.75|3263.75|3268.34|3268.34|3268.34|3268.34|3261.72|3261.72|0
1599471000000|2020-09-07 09:30:00|3266.87|3266.87|3264.01|3264.01|3269.16|3269.16|3264.01|3264.01|0
1599471300000|2020-09-07 09:35:00|3264.2|3264.2|3265.61|3265.61|3265.62|3265.62|3264.04|3264.04|0
1599471600000|2020-09-07 09:40:00|3265.42|3265.42|3263.83|3263.83|3265.42|3265.42|3261.8|3261.8|0
1599471900000|2020-09-07 09:45:00|3264.03|3264.03|3262.27|3262.27|3264.26|3264.26|3262.27|3262.27|0
1599472200000|2020-09-07 09:50:00|3262.66|3262.66|3267.71|3267.71|3267.83|3267.83|3262.66|3262.66|0
1599472500000|2020-09-07 09:55:00|3268.11|3268.11|3272.33|3272.33|3272.33|3272.33|3268.11|3268.11|0
1599472800000|2020-09-07 10:00:00|3271.93|3271.93|3269.24|3269.24|3271.93|3271.93|3268.56|3268.56|0
1599473100000|2020-09-07 10:05:00|3269.97|3269.97|3275.12|3275.12|3275.12|3275.12|3269.77|3269.77|0
1599473400000|2020-09-07 10:10:00|3274.92|3274.92|3276.38|3276.38|3277.73|3277.73|3274.32|3274.32|0
1599473700000|2020-09-07 10:15:00|3276.29|3276.29|3280.31|3280.31|3280.42|3280.42|3276.2|3276.2|0
1599474000000|2020-09-07 10:20:00|3280.51|3280.51|3285.48|3285.48|3286.46|3286.46|3280.35|3280.35|0
1599474300000|2020-09-07 10:25:00|3285.8|3285.8|3288.58|3288.58|3288.58|3288.58|3285.76|3285.76|0
1599474600000|2020-09-07 10:30:00|3288.66|3288.66|3291.62|3291.62|3293.03|3293.03|3288.66|3288.66|0
1599474900000|2020-09-07 10:35:00|3292.2|3292.2|3295.53|3295.53|3296.03|3296.03|3292.2|3292.2|0
1599475200000|2020-09-07 10:40:00|3295.72|3295.72|3296.33|3296.33|3297.73|3297.73|3294.65|3294.65|0
1599475500000|2020-09-07 10:45:00|3296.69|3296.69|3302.19|3302.19|3302.47|3302.47|3296.69|3296.69|0
1599475800000|2020-09-07 10:50:00|3302.06|3302.06|3295.74|3295.74|3302.5|3302.5|3295.74|3295.74|0
1599476100000|2020-09-07 10:55:00|3295.93|3295.93|3287.93|3287.93|3296.13|3296.13|3287.75|3287.75|0
1599476400000|2020-09-07 11:00:00|3286.97|3286.97|3284.26|3284.26|3288|3288|3284.17|3284.17|0
1599476700000|2020-09-07 11:05:00|3284.1|3284.1|3286.18|3286.18|3287.36|3287.36|3282.61|3282.61|0
1599477000000|2020-09-07 11:10:00|3286.05|3286.05|3290.01|3290.01|3290.46|3290.46|3286.05|3286.05|0
1599477300000|2020-09-07 11:15:00|3290.21|3290.21|3292.9|3292.9|3294.75|3294.75|3290.21|3290.21|0
1599477600000|2020-09-07 11:20:00|3293.26|3293.26|3297.34|3297.34|3297.54|3297.54|3293.26|3293.26|0
1599477900000|2020-09-07 11:25:00|3297.43|3297.43|3299.97|3299.97|3301.11|3301.11|3297.43|3297.43|0
1599478200000|2020-09-07 11:30:00|3300.17|3300.17|3301.49|3301.49|3301.6|3301.6|3300.11|3300.11|0
1599478500000|2020-09-07 11:35:00|3301.69|3301.69|3300.23|3300.23|3301.8|3301.8|3299.78|3299.78|0
1599478800000|2020-09-07 11:40:00|3300.14|3300.14|3299.73|3299.73|3300.26|3300.26|3297.1|3297.1|0
1599479100000|2020-09-07 11:45:00|3299.92|3299.92|3299.32|3299.32|3299.92|3299.92|3298.6|3298.6|0
1599479400000|2020-09-07 11:50:00|3299.71|3299.71|3299.86|3299.86|3300.3|3300.3|3298.74|3298.74|0
1599479700000|2020-09-07 11:55:00|3300.68|3300.68|3302.48|3302.48|3303.22|3303.22|3298.97|3298.97|0
1599480000000|2020-09-07 12:00:00|3302.35|3302.35|3306.01|3306.01|3306.01|3306.01|3301.74|3301.74|0
1599480300000|2020-09-07 12:05:00|3305.85|3305.85|3305.96|3305.96|3306|3306|3305.07|3305.07|0
1599480600000|2020-09-07 12:10:00|3305.76|3305.76|3304.59|3304.59|3305.96|3305.96|3304.3|3304.3|0
1599480900000|2020-09-07 12:15:00|3304.46|3304.46|3301.57|3301.57|3304.79|3304.79|3300.83|3300.83|0
1599481200000|2020-09-07 12:20:00|3301.44|3301.44|3302.46|3302.46|3303.05|3303.05|3300.69|3300.69|0
1599481500000|2020-09-07 12:25:00|3302.37|3302.37|3302.09|3302.09|3303.1|3303.1|3301.14|3301.14|0
1599481800000|2020-09-07 12:30:00|3302.26|3302.26|3301.35|3301.35|3302.26|3302.26|3300.56|3300.56|0
1599482100000|2020-09-07 12:35:00|3300.96|3300.96|3300.25|3300.25|3300.96|3300.96|3299.14|3299.14|0
1599482400000|2020-09-07 12:40:00|3300.45|3300.45|3303.97|3303.97|3303.97|3303.97|3300.45|3300.45|0
1599482700000|2020-09-07 12:45:00|3303.24|3303.24|3303.04|3303.04|3303.43|3303.43|3301.97|3301.97|0
1599483000000|2020-09-07 12:50:00|3302.98|3302.98|3302.79|3302.79|3303.83|3303.83|3301.39|3301.39|0
1599483300000|2020-09-07 12:55:00|3303.18|3303.18|3306.25|3306.25|3306.44|3306.44|3303.18|3303.18|0
1599483600000|2020-09-07 13:00:00|3305.85|3305.85|3301.22|3301.22|3305.85|3305.85|3300.49|3300.49|0
1599483900000|2020-09-07 13:05:00|3301.06|3301.06|3299.76|3299.76|3301.75|3301.75|3298.85|3298.85|0
1599484200000|2020-09-07 13:10:00|3299.82|3299.82|3299.79|3299.79|3300.66|3300.66|3298.82|3298.82|0
1599484500000|2020-09-07 13:15:00|3299.61|3299.61|3299.49|3299.49|3300.7|3300.7|3299.3|3299.3|0
1599484800000|2020-09-07 13:20:00|3299.38|3299.38|3300.49|3300.49|3300.92|3300.92|3299.26|3299.26|0
1599485100000|2020-09-07 13:25:00|3300.1|3300.1|3306.33|3306.33|3306.33|3306.33|3300.1|3300.1|0
1599485400000|2020-09-07 13:30:00|3306.52|3306.52|3305.07|3305.07|3308.43|3308.43|3304.01|3304.01|0
1599485700000|2020-09-07 13:35:00|3304.88|3304.88|3304.24|3304.24|3306.94|3306.94|3304.24|3304.24|0
1599486000000|2020-09-07 13:40:00|3304.15|3304.15|3304.03|3304.03|3304.61|3304.61|3303.06|3303.06|0
1599486300000|2020-09-07 13:45:00|3304.76|3304.76|3303.53|3303.53|3306.95|3306.95|3303.53|3303.53|0
1599486600000|2020-09-07 13:50:00|3303.73|3303.73|3303.2|3303.2|3303.73|3303.73|3302.26|3302.26|0
1599486900000|2020-09-07 13:55:00|3303.4|3303.4|3296.65|3296.65|3304.59|3304.59|3296.47|3296.47|0
1599487200000|2020-09-07 14:00:00|3296.96|3296.96|3297.58|3297.58|3299.11|3299.11|3296.96|3296.96|0
1599487500000|2020-09-07 14:05:00|3297.78|3297.78|3302.51|3302.51|3302.51|3302.51|3296.92|3296.92|0
1599487800000|2020-09-07 14:10:00|3302.69|3302.69|3298.52|3298.52|3304.4|3304.4|3298.52|3298.52|0
1599488100000|2020-09-07 14:15:00|3298.32|3298.32|3303.28|3303.28|3303.28|3303.28|3298.14|3298.14|0
1599488400000|2020-09-07 14:20:00|3303.41|3303.41|3297.68|3297.68|3303.41|3303.41|3297.68|3297.68|0
1599488700000|2020-09-07 14:25:00|3298.07|3298.07|3306.22|3306.22|3307.65|3307.65|3298.07|3298.07|0
1599489000000|2020-09-07 14:30:00|3306.06|3306.06|3308.33|3308.33|3308.88|3308.88|3306.06|3306.06|0
1599489300000|2020-09-07 14:35:00|3308.13|3308.13|3302.29|3302.29|3308.53|3308.53|3301.9|3301.9|0
1599489600000|2020-09-07 14:40:00|3302.1|3302.1|3303.04|3303.04|3303.68|3303.68|3301.88|3301.88|0
1599489900000|2020-09-07 14:45:00|3303.23|3303.23|3301.58|3301.58|3303.79|3303.79|3301.4|3301.4|0
1599490200000|2020-09-07 14:50:00|3301.78|3301.78|3301.77|3301.77|3302.56|3302.56|3301.11|3301.11|0
1599490500000|2020-09-07 14:55:00|3301.86|3301.86|3303.74|3303.74|3304.95|3304.95|3301.66|3301.66|0
1599490800000|2020-09-07 15:00:00|3304.19|3304.19|3303.2|3303.2|3307.69|3307.69|3303.2|3303.2|0
1599491100000|2020-09-07 15:05:00|3303.4|3303.4|3302.38|3302.38|3303.59|3303.59|3302.04|3302.04|0
1599491400000|2020-09-07 15:10:00|3302.3|3302.3|3307.78|3307.78|3307.97|3307.97|3302.1|3302.1|0
1599491700000|2020-09-07 15:15:00|3307.62|3307.62|3311.75|3311.75|3311.93|3311.93|3306.37|3306.37|0
1599492000000|2020-09-07 15:20:00|3311.91|3311.91|3310.62|3310.62|3312.27|3312.27|3308.65|3308.65|0
1599492300000|2020-09-07 15:25:00|3310.82|3310.82|3307.37|3307.37|3311.1|3311.1|3307.27|3307.27|0
1599549300000|2020-09-08 07:15:00|3342.56|3342.56|3325.81|3325.81|3346.98|3346.98|3323.61|3323.61|0
1599549600000|2020-09-08 07:20:00|3325.08|3325.08|3317.7|3317.7|3325.08|3325.08|3314.13|3314.13|0
1599549900000|2020-09-08 07:25:00|3318.29|3318.29|3329.17|3329.17|3335.49|3335.49|3317.55|3317.55|0
1599550200000|2020-09-08 07:30:00|3328.46|3328.46|3335.53|3335.53|3339.99|3339.99|3327.67|3327.67|0
1599550500000|2020-09-08 07:35:00|3334.79|3334.79|3328.12|3328.12|3334.79|3334.79|3324.66|3324.66|0
1599550800000|2020-09-08 07:40:00|3327.49|3327.49|3319.9|3319.9|3328.28|3328.28|3317.89|3317.89|0
1599551100000|2020-09-08 07:45:00|3320.19|3320.19|3318.9|3318.9|3321.44|3321.44|3318.51|3318.51|0
1599551400000|2020-09-08 07:50:00|3318.71|3318.71|3314.29|3314.29|3318.71|3318.71|3314.29|3314.29|0
1599551700000|2020-09-08 07:55:00|3314.2|3314.2|3309.81|3309.81|3314.2|3314.2|3308.44|3308.44|0
1599552000000|2020-09-08 08:00:00|3309.62|3309.62|3305.53|3305.53|3311.45|3311.45|3304.43|3304.43|0
1599552300000|2020-09-08 08:05:00|3307.73|3307.73|3309.65|3309.65|3312.37|3312.37|3307.28|3307.28|0
1599552600000|2020-09-08 08:10:00|3309.45|3309.45|3302.26|3302.26|3309.45|3309.45|3302.06|3302.06|0
1599552900000|2020-09-08 08:15:00|3302.17|3302.17|3292.37|3292.37|3303.83|3303.83|3292.17|3292.17|0
1599553200000|2020-09-08 08:20:00|3292.56|3292.56|3287.11|3287.11|3293.06|3293.06|3287.11|3287.11|0
1599553500000|2020-09-08 08:25:00|3287.5|3287.5|3288.85|3288.85|3290.2|3290.2|3286.35|3286.35|0
1599553800000|2020-09-08 08:30:00|3288.76|3288.76|3280.6|3280.6|3289.21|3289.21|3277.28|3277.28|0
1599554100000|2020-09-08 08:35:00|3280.4|3280.4|3282.21|3282.21|3282.21|3282.21|3277.83|3277.83|0
1599554400000|2020-09-08 08:40:00|3281.47|3281.47|3276.3|3276.3|3281.49|3281.49|3276.3|3276.3|0
1599554700000|2020-09-08 08:45:00|3276.5|3276.5|3279.75|3279.75|3280.48|3280.48|3274.05|3274.05|0
1599555000000|2020-09-08 08:50:00|3280.1|3280.1|3278.93|3278.93|3280.1|3280.1|3275.65|3275.65|0
1599555300000|2020-09-08 08:55:00|3278.74|3278.74|3278.31|3278.31|3282.79|3282.79|3278.17|3278.17|0
1599555600000|2020-09-08 09:00:00|3277.58|3277.58|3286.56|3286.56|3286.73|3286.73|3275.52|3275.52|0
1599555900000|2020-09-08 09:05:00|3284.75|3284.75|3286.33|3286.33|3286.33|3286.33|3281.63|3281.63|0
1599556200000|2020-09-08 09:10:00|3285.94|3285.94|3282.9|3282.9|3285.94|3285.94|3282.41|3282.41|0
1599556500000|2020-09-08 09:15:00|3282.7|3282.7|3284.87|3284.87|3285.04|3285.04|3280.42|3280.42|0
1599556800000|2020-09-08 09:20:00|3284.81|3284.81|3280|3280|3284.81|3284.81|3279.02|3279.02|0
1599557100000|2020-09-08 09:25:00|3280.39|3280.39|3282.9|3282.9|3284.32|3284.32|3278.81|3278.81|0
1599557400000|2020-09-08 09:30:00|3282.67|3282.67|3267.85|3267.85|3282.67|3282.67|3267.4|3267.4|0
1599557700000|2020-09-08 09:35:00|3267.46|3267.46|3269.33|3269.33|3269.86|3269.86|3264.81|3264.81|0
1599558000000|2020-09-08 09:40:00|3268.67|3268.67|3264.48|3264.48|3269.35|3269.35|3264.14|3264.14|0
1599558300000|2020-09-08 09:45:00|3264.87|3264.87|3269.53|3269.53|3269.92|3269.92|3261.45|3261.45|0
1599558600000|2020-09-08 09:50:00|3268.8|3268.8|3261.85|3261.85|3269.83|3269.83|3261.85|3261.85|0
1599558900000|2020-09-08 09:55:00|3261.69|3261.69|3262.99|3262.99|3263.12|3263.12|3259.3|3259.3|0
1599559200000|2020-09-08 10:00:00|3262.26|3262.26|3264.12|3264.12|3264.47|3264.47|3262.06|3262.06|0
1599559500000|2020-09-08 10:05:00|3263.77|3263.77|3263.39|3263.39|3266.27|3266.27|3262.47|3262.47|0
1599559800000|2020-09-08 10:10:00|3262.66|3262.66|3256.82|3256.82|3262.66|3262.66|3254.96|3254.96|0
1599560100000|2020-09-08 10:15:00|3256.62|3256.62|3258.4|3258.4|3259.06|3259.06|3255.39|3255.39|0
1599560400000|2020-09-08 10:20:00|3258.85|3258.85|3257.83|3257.83|3260.85|3260.85|3257.44|3257.44|0
1599560700000|2020-09-08 10:25:00|3257.67|3257.67|3256.86|3256.86|3258.6|3258.6|3255.17|3255.17|0
1599561000000|2020-09-08 10:30:00|3257.59|3257.59|3254.22|3254.22|3258.24|3258.24|3252.59|3252.59|0
1599561300000|2020-09-08 10:35:00|3254.4|3254.4|3254.17|3254.17|3257.27|3257.27|3250.36|3250.36|0
1599561600000|2020-09-08 10:40:00|3254|3254|3249.29|3249.29|3254|3254|3248.5|3248.5|0
1599561900000|2020-09-08 10:45:00|3249.03|3249.03|3248.23|3248.23|3249.68|3249.68|3247.6|3247.6|0
1599562200000|2020-09-08 10:50:00|3248.05|3248.05|3249.86|3249.86|3251.32|3251.32|3248.05|3248.05|0
1599562500000|2020-09-08 10:55:00|3249.95|3249.95|3250.55|3250.55|3250.8|3250.8|3248.86|3248.86|0
1599562800000|2020-09-08 11:00:00|3249.24|3249.24|3254.89|3254.89|3254.89|3254.89|3247.14|3247.14|0
1599563100000|2020-09-08 11:05:00|3255.09|3255.09|3256.31|3256.31|3258.7|3258.7|3254.38|3254.38|0
1599563400000|2020-09-08 11:10:00|3255.95|3255.95|3257.3|3257.3|3258.25|3258.25|3253.92|3253.92|0
1599563700000|2020-09-08 11:15:00|3256.57|3256.57|3254.27|3254.27|3256.96|3256.96|3252.39|3252.39|0
1599564000000|2020-09-08 11:20:00|3254.02|3254.02|3252.93|3252.93|3254.02|3254.02|3252.07|3252.07|0
1599564300000|2020-09-08 11:25:00|3252.2|3252.2|3256.66|3256.66|3256.66|3256.66|3251.47|3251.47|0
1599564600000|2020-09-08 11:30:00|3257.1|3257.1|3252.56|3252.56|3257.1|3257.1|3251.45|3251.45|0
1599564900000|2020-09-08 11:35:00|3253.29|3253.29|3249.59|3249.59|3253.45|3253.45|3248.72|3248.72|0
1599565200000|2020-09-08 11:40:00|3249.4|3249.4|3248.18|3248.18|3249.84|3249.84|3247.25|3247.25|0
1599565500000|2020-09-08 11:45:00|3247.44|3247.44|3249.1|3249.1|3251.08|3251.08|3245.78|3245.78|0
1599565800000|2020-09-08 11:50:00|3249.02|3249.02|3250.41|3250.41|3250.41|3250.41|3246.26|3246.26|0
1599566100000|2020-09-08 11:55:00|3250.53|3250.53|3261.41|3261.41|3261.41|3261.41|3250.53|3250.53|0
1599566400000|2020-09-08 12:00:00|3261.59|3261.59|3253.42|3253.42|3261.85|3261.85|3252.67|3252.67|0
1599566700000|2020-09-08 12:05:00|3252.69|3252.69|3251.08|3251.08|3253.86|3253.86|3251.08|3251.08|0
1599567000000|2020-09-08 12:10:00|3251.25|3251.25|3244.2|3244.2|3251.25|3251.25|3243.47|3243.47|0
1599567300000|2020-09-08 12:15:00|3244.28|3244.28|3247.49|3247.49|3248.07|3248.07|3243.91|3243.91|0
1599567600000|2020-09-08 12:20:00|3247.29|3247.29|3248.62|3248.62|3248.62|3248.62|3245.98|3245.98|0
1599567900000|2020-09-08 12:25:00|3247.89|3247.89|3244.38|3244.38|3248.1|3248.1|3243.06|3243.06|0
1599568200000|2020-09-08 12:30:00|3243.65|3243.65|3245.5|3245.5|3246.63|3246.63|3243.08|3243.08|0
1599568500000|2020-09-08 12:35:00|3245.02|3245.02|3240.69|3240.69|3245.62|3245.62|3240.69|3240.69|0
1599568800000|2020-09-08 12:40:00|3240.87|3240.87|3242.16|3242.16|3244.35|3244.35|3239.21|3239.21|0
1599569100000|2020-09-08 12:45:00|3241.77|3241.77|3243.81|3243.81|3246.02|3246.02|3241.77|3241.77|0
1599569400000|2020-09-08 12:50:00|3243.55|3243.55|3243.55|3243.55|3245.25|3245.25|3243.43|3243.43|0
1599569700000|2020-09-08 12:55:00|3243.94|3243.94|3250.39|3250.39|3250.39|3250.39|3243.94|3243.94|0
1599570000000|2020-09-08 13:00:00|3250.03|3250.03|3246.91|3246.91|3250.67|3250.67|3243.88|3243.88|0
1599570300000|2020-09-08 13:05:00|3246.75|3246.75|3246.62|3246.62|3248.04|3248.04|3245.37|3245.37|0
1599570600000|2020-09-08 13:10:00|3246.42|3246.42|3243.2|3243.2|3246.62|3246.62|3243.2|3243.2|0
1599570900000|2020-09-08 13:15:00|3243.07|3243.07|3246.31|3246.31|3246.57|3246.57|3241.48|3241.48|0
1599571200000|2020-09-08 13:20:00|3246.71|3246.71|3244.03|3244.03|3249.95|3249.95|3244.03|3244.03|0
1599571500000|2020-09-08 13:25:00|3243.85|3243.85|3244.8|3244.8|3244.8|3244.8|3243.24|3243.24|0
1599571800000|2020-09-08 13:30:00|3244.6|3244.6|3243.4|3243.4|3249.4|3249.4|3241.97|3241.97|0
1599572100000|2020-09-08 13:35:00|3243.14|3243.14|3247.27|3247.27|3248.81|3248.81|3241.7|3241.7|0
1599572400000|2020-09-08 13:40:00|3246.54|3246.54|3244.53|3244.53|3246.73|3246.73|3242.69|3242.69|0
1599572700000|2020-09-08 13:45:00|3243.8|3243.8|3245.03|3245.03|3250.08|3250.08|3241.57|3241.57|0
1599573000000|2020-09-08 13:50:00|3244.91|3244.91|3248.56|3248.56|3249.41|3249.41|3243.62|3243.62|0
1599573300000|2020-09-08 13:55:00|3248.29|3248.29|3253.91|3253.91|3253.91|3253.91|3248.23|3248.23|0
1599573600000|2020-09-08 14:00:00|3255.38|3255.38|3237.9|3237.9|3255.89|3255.89|3237.9|3237.9|0
1599573900000|2020-09-08 14:05:00|3237.78|3237.78|3242.07|3242.07|3242.26|3242.26|3236.33|3236.33|0
1599574200000|2020-09-08 14:10:00|3242.26|3242.26|3245.53|3245.53|3248.13|3248.13|3242.26|3242.26|0
1599574500000|2020-09-08 14:15:00|3245.42|3245.42|3245.34|3245.34|3247.77|3247.77|3242.64|3242.64|0
1599574800000|2020-09-08 14:20:00|3245.22|3245.22|3255.53|3255.53|3256.35|3256.35|3245.07|3245.07|0
1599575100000|2020-09-08 14:25:00|3255.73|3255.73|3256.4|3256.4|3257.09|3257.09|3254.46|3254.46|0
1599575400000|2020-09-08 14:30:00|3256.34|3256.34|3259.8|3259.8|3260.54|3260.54|3256.34|3256.34|0
1599575700000|2020-09-08 14:35:00|3259.89|3259.89|3263.37|3263.37|3263.55|3263.55|3259.77|3259.77|0
1599576000000|2020-09-08 14:40:00|3263.57|3263.57|3258.54|3258.54|3266.77|3266.77|3257.94|3257.94|0
1599576300000|2020-09-08 14:45:00|3258.48|3258.48|3250.58|3250.58|3259.63|3259.63|3250.58|3250.58|0
1599576600000|2020-09-08 14:50:00|3250.4|3250.4|3250.97|3250.97|3255.09|3255.09|3248.86|3248.86|0
1599576900000|2020-09-08 14:55:00|3251.13|3251.13|3251.26|3251.26|3253.09|3253.09|3249.38|3249.38|0
1599577200000|2020-09-08 15:00:00|3250.53|3250.53|3259.11|3259.11|3260.16|3260.16|3246.16|3246.16|0
1599577500000|2020-09-08 15:05:00|3259.31|3259.31|3258.02|3258.02|3260.04|3260.04|3255.01|3255.01|0
1599577800000|2020-09-08 15:10:00|3258.29|3258.29|3262.84|3262.84|3264.32|3264.32|3257.94|3257.94|0
1599578100000|2020-09-08 15:15:00|3262.64|3262.64|3264.95|3264.95|3267.32|3267.32|3261.65|3261.65|0
1599578400000|2020-09-08 15:20:00|3264.83|3264.83|3263.8|3263.8|3266.57|3266.57|3262.25|3262.25|0
1599578700000|2020-09-08 15:25:00|3264.53|3264.53|3266.18|3266.18|3268.16|3268.16|3264.03|3264.03|0
1599635700000|2020-09-09 07:15:00|3268.15|3268.15|3252.31|3252.31|3268.15|3268.15|3252.13|3252.13|0
1599636000000|2020-09-09 07:20:00|3252.39|3252.39|3263.12|3263.12|3267.82|3267.82|3249.41|3249.41|0
1599636300000|2020-09-09 07:25:00|3262.53|3262.53|3261.62|3261.62|3263.53|3263.53|3255.37|3255.37|0
1599636600000|2020-09-09 07:30:00|3261.23|3261.23|3272.22|3272.22|3272.36|3272.36|3261.23|3261.23|0
1599636900000|2020-09-09 07:35:00|3273.4|3273.4|3278.75|3278.75|3282.42|3282.42|3271.06|3271.06|0
1599637200000|2020-09-09 07:40:00|3278.66|3278.66|3278.24|3278.24|3283.38|3283.38|3275.31|3275.31|0
1599637500000|2020-09-09 07:45:00|3277.78|3277.78|3269.15|3269.15|3279.94|3279.94|3267.9|3267.9|0
1599637800000|2020-09-09 07:50:00|3269.33|3269.33|3261.67|3261.67|3271.75|3271.75|3261.67|3261.67|0
1599638100000|2020-09-09 07:55:00|3263.86|3263.86|3256.43|3256.43|3263.86|3263.86|3254.02|3254.02|0
1599638400000|2020-09-09 08:00:00|3255.96|3255.96|3263.54|3263.54|3265.86|3265.86|3255.41|3255.41|0
1599638700000|2020-09-09 08:05:00|3263.34|3263.34|3266.68|3266.68|3268.81|3268.81|3263.34|3263.34|0
1599639000000|2020-09-09 08:10:00|3267.41|3267.41|3267.33|3267.33|3270.63|3270.63|3266.24|3266.24|0
1599639300000|2020-09-09 08:15:00|3268.79|3268.79|3268.51|3268.51|3273.08|3273.08|3268.51|3268.51|0
1599639600000|2020-09-09 08:20:00|3268.31|3268.31|3269.53|3269.53|3277.56|3277.56|3268.31|3268.31|0
1599639900000|2020-09-09 08:25:00|3269.85|3269.85|3269.42|3269.42|3271.12|3271.12|3264.13|3264.13|0
1599640200000|2020-09-09 08:30:00|3269.26|3269.26|3270.88|3270.88|3272.01|3272.01|3269.26|3269.26|0
1599640500000|2020-09-09 08:35:00|3271.27|3271.27|3264.29|3264.29|3271.27|3271.27|3264.29|3264.29|0
1599640800000|2020-09-09 08:40:00|3264.12|3264.12|3256.19|3256.19|3264.59|3264.59|3256.19|3256.19|0
1599641100000|2020-09-09 08:45:00|3256.38|3256.38|3257.11|3257.11|3259.91|3259.91|3253.39|3253.39|0
1599641400000|2020-09-09 08:50:00|3258.57|3258.57|3252.99|3252.99|3261.37|3261.37|3252.99|3252.99|0
1599641700000|2020-09-09 08:55:00|3253.96|3253.96|3250.76|3250.76|3258.08|3258.08|3250.56|3250.56|0
1599642000000|2020-09-09 09:00:00|3249.29|3249.29|3246.36|3246.36|3250.63|3250.63|3246.24|3246.24|0
1599642300000|2020-09-09 09:05:00|3245.57|3245.57|3251.09|3251.09|3251.57|3251.57|3245.57|3245.57|0
1599642600000|2020-09-09 09:10:00|3250.93|3250.93|3255.36|3255.36|3256.98|3256.98|3248.3|3248.3|0
1599642900000|2020-09-09 09:15:00|3255.53|3255.53|3258.15|3258.15|3258.15|3258.15|3252.48|3252.48|0
1599643200000|2020-09-09 09:20:00|3258.88|3258.88|3261.18|3261.18|3261.63|3261.63|3258.7|3258.7|0
1599643500000|2020-09-09 09:25:00|3261.45|3261.45|3258.46|3258.46|3262.82|3262.82|3258.46|3258.46|0
1599643800000|2020-09-09 09:30:00|3258.85|3258.85|3259.21|3259.21|3260.35|3260.35|3256.06|3256.06|0
1599644100000|2020-09-09 09:35:00|3259.6|3259.6|3262.96|3262.96|3263.57|3263.57|3259.6|3259.6|0
1599644400000|2020-09-09 09:40:00|3262.78|3262.78|3260.25|3260.25|3262.78|3262.78|3259.38|3259.38|0
1599644700000|2020-09-09 09:45:00|3260.09|3260.09|3255.79|3255.79|3263.42|3263.42|3255.79|3255.79|0
1599645000000|2020-09-09 09:50:00|3255.61|3255.61|3251.78|3251.78|3255.71|3255.71|3251.78|3251.78|0
1599645300000|2020-09-09 09:55:00|3251.96|3251.96|3256.07|3256.07|3257.17|3257.17|3251.96|3251.96|0
1599645600000|2020-09-09 10:00:00|3255.33|3255.33|3252.56|3252.56|3257.5|3257.5|3252.56|3252.56|0
1599645900000|2020-09-09 10:05:00|3252.67|3252.67|3251.41|3251.41|3252.79|3252.79|3248.52|3248.52|0
1599646200000|2020-09-09 10:10:00|3251.76|3251.76|3248.17|3248.17|3251.98|3251.98|3248.17|3248.17|0
1599646500000|2020-09-09 10:15:00|3248.23|3248.23|3245.56|3245.56|3248.23|3248.23|3245.48|3245.48|0
1599646800000|2020-09-09 10:20:00|3245.82|3245.82|3244.51|3244.51|3245.82|3245.82|3242.71|3242.71|0
1599647100000|2020-09-09 10:25:00|3243.77|3243.77|3242.92|3242.92|3244.74|3244.74|3242.18|3242.18|0
1599647400000|2020-09-09 10:30:00|3243.12|3243.12|3241.01|3241.01|3244.56|3244.56|3241.01|3241.01|0
1599647700000|2020-09-09 10:35:00|3240.95|3240.95|3237.31|3237.31|3241.01|3241.01|3237.31|3237.31|0
1599648000000|2020-09-09 10:40:00|3237.36|3237.36|3236.02|3236.02|3237.36|3237.36|3235.63|3235.63|0
1599648300000|2020-09-09 10:45:00|3236.75|3236.75|3233.4|3233.4|3237.09|3237.09|3233.4|3233.4|0
1599648600000|2020-09-09 10:50:00|3232.67|3232.67|3231.59|3231.59|3233.46|3233.46|3229.53|3229.53|0
1599648900000|2020-09-09 10:55:00|3231.43|3231.43|3231.74|3231.74|3233.45|3233.45|3230.79|3230.79|0
1599649200000|2020-09-09 11:00:00|3231.85|3231.85|3231.1|3231.1|3236.03|3236.03|3230.69|3230.69|0
1599649500000|2020-09-09 11:05:00|3230.98|3230.98|3228.18|3228.18|3230.98|3230.98|3226.09|3226.09|0
1599649800000|2020-09-09 11:10:00|3228.36|3228.36|3227.26|3227.26|3231.46|3231.46|3227.26|3227.26|0
1599650100000|2020-09-09 11:15:00|3227.99|3227.99|3235.86|3235.86|3235.86|3235.86|3227.99|3227.99|0
1599650400000|2020-09-09 11:20:00|3236.15|3236.15|3236.32|3236.32|3237.72|3237.72|3235.95|3235.95|0
1599650700000|2020-09-09 11:25:00|3236.24|3236.24|3236.53|3236.53|3237.32|3237.32|3236.03|3236.03|0
1599651000000|2020-09-09 11:30:00|3236.17|3236.17|3234.91|3234.91|3236.3|3236.3|3232.13|3232.13|0
1599651300000|2020-09-09 11:35:00|3235|3235|3235.65|3235.65|3237.97|3237.97|3234.73|3234.73|0
1599651600000|2020-09-09 11:40:00|3235.98|3235.98|3235.7|3235.7|3236.71|3236.71|3232.65|3232.65|0
1599651900000|2020-09-09 11:45:00|3237.9|3237.9|3239.78|3239.78|3240.41|3240.41|3237.9|3237.9|0
1599652200000|2020-09-09 11:50:00|3239.98|3239.98|3243.04|3243.04|3243.77|3243.77|3239.98|3239.98|0
1599652500000|2020-09-09 11:55:00|3242.87|3242.87|3244.23|3244.23|3245.58|3245.58|3242.6|3242.6|0
1599652800000|2020-09-09 12:00:00|3244.14|3244.14|3246.37|3246.37|3248.94|3248.94|3243.94|3243.94|0
1599653100000|2020-09-09 12:05:00|3245.98|3245.98|3246.9|3246.9|3246.99|3246.99|3244.37|3244.37|0
1599653400000|2020-09-09 12:10:00|3246.81|3246.81|3247.94|3247.94|3248.7|3248.7|3246.72|3246.72|0
1599653700000|2020-09-09 12:15:00|3248.33|3248.33|3243.25|3243.25|3248.89|3248.89|3242.67|3242.67|0
1599654000000|2020-09-09 12:20:00|3242.9|3242.9|3243.47|3243.47|3244.87|3244.87|3242.31|3242.31|0
1599654300000|2020-09-09 12:25:00|3243.76|3243.76|3244.74|3244.74|3245.79|3245.79|3243.64|3243.64|0
1599654600000|2020-09-09 12:30:00|3244.61|3244.61|3243.67|3243.67|3244.88|3244.88|3242.11|3242.11|0
1599654900000|2020-09-09 12:35:00|3243.99|3243.99|3246.75|3246.75|3246.75|3246.75|3243.94|3243.94|0
1599655200000|2020-09-09 12:40:00|3246.83|3246.83|3245.11|3245.11|3246.83|3246.83|3243.93|3243.93|0
1599655500000|2020-09-09 12:45:00|3244.99|3244.99|3248.17|3248.17|3248.37|3248.37|3244.99|3244.99|0
1599655800000|2020-09-09 12:50:00|3247.98|3247.98|3250.7|3250.7|3251.17|3251.17|3246.57|3246.57|0
1599656100000|2020-09-09 12:55:00|3250.59|3250.59|3248.14|3248.14|3250.88|3250.88|3247.5|3247.5|0
1599656400000|2020-09-09 13:00:00|3247.96|3247.96|3252.94|3252.94|3254.65|3254.65|3247.96|3247.96|0
1599656700000|2020-09-09 13:05:00|3252.99|3252.99|3256.8|3256.8|3256.8|3256.8|3252.99|3252.99|0
1599657000000|2020-09-09 13:10:00|3257|3257|3257.67|3257.67|3257.8|3257.8|3255.25|3255.25|0
1599657300000|2020-09-09 13:15:00|3257.51|3257.51|3258.52|3258.52|3258.67|3258.67|3257.51|3257.51|0
1599657600000|2020-09-09 13:20:00|3258.36|3258.36|3262.55|3262.55|3262.91|3262.91|3258.05|3258.05|0
1599657900000|2020-09-09 13:25:00|3262.43|3262.43|3260.98|3260.98|3263.53|3263.53|3260.85|3260.85|0
1599658200000|2020-09-09 13:30:00|3260.92|3260.92|3257.92|3257.92|3262.48|3262.48|3257.92|3257.92|0
1599658500000|2020-09-09 13:35:00|3257.98|3257.98|3258.73|3258.73|3259.2|3259.2|3256.82|3256.82|0
1599658800000|2020-09-09 13:40:00|3258.93|3258.93|3259.04|3259.04|3259.49|3259.49|3257.63|3257.63|0
1599659100000|2020-09-09 13:45:00|3259.2|3259.2|3257.62|3257.62|3259.46|3259.46|3257.23|3257.23|0
1599659400000|2020-09-09 13:50:00|3257.68|3257.68|3259.94|3259.94|3260.73|3260.73|3257.37|3257.37|0
1599659700000|2020-09-09 13:55:00|3260.1|3260.1|3264.82|3264.82|3265.55|3265.55|3259.62|3259.62|0
1599660000000|2020-09-09 14:00:00|3264.91|3264.91|3262.34|3262.34|3266.86|3266.86|3262.34|3262.34|0
1599660300000|2020-09-09 14:05:00|3262.43|3262.43|3258.1|3258.1|3262.82|3262.82|3258.1|3258.1|0
1599660600000|2020-09-09 14:10:00|3258.3|3258.3|3258.99|3258.99|3259.4|3259.4|3256.37|3256.37|0
1599660900000|2020-09-09 14:15:00|3259.19|3259.19|3262.24|3262.24|3264.06|3264.06|3259.19|3259.19|0
1599661200000|2020-09-09 14:20:00|3261.98|3261.98|3265.23|3265.23|3265.41|3265.41|3261.32|3261.32|0
1599661500000|2020-09-09 14:25:00|3265.43|3265.43|3267.45|3267.45|3269.88|3269.88|3265.43|3265.43|0
1599661800000|2020-09-09 14:30:00|3267.84|3267.84|3261.36|3261.36|3267.84|3267.84|3261.36|3261.36|0
1599662100000|2020-09-09 14:35:00|3262.29|3262.29|3264.18|3264.18|3264.63|3264.63|3261.5|3261.5|0
1599662400000|2020-09-09 14:40:00|3263.44|3263.44|3260.99|3260.99|3264.77|3264.77|3260.14|3260.14|0
1599662700000|2020-09-09 14:45:00|3261.24|3261.24|3256.69|3256.69|3264.94|3264.94|3256.24|3256.24|0
1599663000000|2020-09-09 14:50:00|3256.78|3256.78|3249.89|3249.89|3256.98|3256.98|3249.89|3249.89|0
1599663300000|2020-09-09 14:55:00|3250.28|3250.28|3250.95|3250.95|3251.34|3251.34|3248.94|3248.94|0
1599663600000|2020-09-09 15:00:00|3251.69|3251.69|3258.06|3258.06|3260.41|3260.41|3250.95|3250.95|0
1599663900000|2020-09-09 15:05:00|3257.32|3257.32|3249.9|3249.9|3257.46|3257.46|3249.85|3249.85|0
1599664200000|2020-09-09 15:10:00|3249.85|3249.85|3250.41|3250.41|3254.06|3254.06|3249.85|3249.85|0
1599664500000|2020-09-09 15:15:00|3251.14|3251.14|3252.67|3252.67|3253.46|3253.46|3250.32|3250.32|0
1599664800000|2020-09-09 15:20:00|3251.94|3251.94|3252.38|3252.38|3254|3254|3251.25|3251.25|0
1599665100000|2020-09-09 15:25:00|3252|3252|3258.81|3258.81|3258.81|3258.81|3251.37|3251.37|0
1599722100000|2020-09-10 07:15:00|3236.03|3236.03|3235.88|3235.88|3237.56|3237.56|3234.27|3234.27|0
1599722400000|2020-09-10 07:20:00|3235.15|3235.15|3229.04|3229.04|3237.3|3237.3|3226.44|3226.44|0
1599722700000|2020-09-10 07:25:00|3228.53|3228.53|3224.81|3224.81|3236.17|3236.17|3224.81|3224.81|0
1599723000000|2020-09-10 07:30:00|3224.37|3224.37|3220.76|3220.76|3227.57|3227.57|3220.53|3220.53|0
1599723300000|2020-09-10 07:35:00|3220.18|3220.18|3220.26|3220.26|3221.38|3221.38|3219.28|3219.28|0
1599723600000|2020-09-10 07:40:00|3219.67|3219.67|3216.41|3216.41|3220.79|3220.79|3215|3215|0
1599723900000|2020-09-10 07:45:00|3215.43|3215.43|3215.34|3215.34|3219.74|3219.74|3215.34|3215.34|0
1599724200000|2020-09-10 07:50:00|3214.98|3214.98|3207.45|3207.45|3216.14|3216.14|3206.81|3206.81|0
1599724500000|2020-09-10 07:55:00|3209.01|3209.01|3211.02|3211.02|3213.61|3213.61|3209.01|3209.01|0
1599724800000|2020-09-10 08:00:00|3210.02|3210.02|3207.82|3207.82|3210.02|3210.02|3205.2|3205.2|0
1599725100000|2020-09-10 08:05:00|3207.62|3207.62|3198.4|3198.4|3207.82|3207.82|3196.61|3196.61|0
1599725400000|2020-09-10 08:10:00|3198.12|3198.12|3197.85|3197.85|3201.61|3201.61|3197.31|3197.31|0
1599725700000|2020-09-10 08:15:00|3197.76|3197.76|3198.58|3198.58|3199.82|3199.82|3193.99|3193.99|0
1599726000000|2020-09-10 08:20:00|3198.2|3198.2|3195.23|3195.23|3198.58|3198.58|3195.23|3195.23|0
1599726300000|2020-09-10 08:25:00|3195.43|3195.43|3205.21|3205.21|3205.61|3205.61|3195.43|3195.43|0
1599726600000|2020-09-10 08:30:00|3205.09|3205.09|3200.12|3200.12|3205.09|3205.09|3199.53|3199.53|0
1599726900000|2020-09-10 08:35:00|3200.29|3200.29|3209.62|3209.62|3209.62|3209.62|3200.29|3200.29|0
1599727200000|2020-09-10 08:40:00|3210|3210|3210.15|3210.15|3210.88|3210.88|3208.03|3208.03|0
1599727500000|2020-09-10 08:45:00|3210.06|3210.06|3213.9|3213.9|3214.17|3214.17|3209.37|3209.37|0
1599727800000|2020-09-10 08:50:00|3213.73|3213.73|3214.6|3214.6|3214.76|3214.76|3211.94|3211.94|0
1599728100000|2020-09-10 08:55:00|3214.76|3214.76|3215.44|3215.44|3215.79|3215.79|3212.72|3212.72|0
1599728400000|2020-09-10 09:00:00|3215.35|3215.35|3221.1|3221.1|3221.84|3221.84|3215.35|3215.35|0
1599728700000|2020-09-10 09:05:00|3221.05|3221.05|3222.96|3222.96|3222.96|3222.96|3218.1|3218.1|0
1599729000000|2020-09-10 09:10:00|3222.42|3222.42|3224.84|3224.84|3225.59|3225.59|3222.42|3222.42|0
1599729300000|2020-09-10 09:15:00|3224.58|3224.58|3222.79|3222.79|3224.94|3224.94|3222.6|3222.6|0
1599729600000|2020-09-10 09:20:00|3222.06|3222.06|3222.23|3222.23|3223.04|3223.04|3221.33|3221.33|0
1599729900000|2020-09-10 09:25:00|3222.5|3222.5|3225.96|3225.96|3226.74|3226.74|3222.5|3222.5|0
1599730200000|2020-09-10 09:30:00|3226.05|3226.05|3232.49|3232.49|3232.49|3232.49|3226.05|3226.05|0
1599730500000|2020-09-10 09:35:00|3236.15|3236.15|3235.87|3235.87|3240.66|3240.66|3235.68|3235.68|0
1599730800000|2020-09-10 09:40:00|3235.14|3235.14|3238.11|3238.11|3238.11|3238.11|3235.14|3235.14|0
1599731100000|2020-09-10 09:45:00|3237.92|3237.92|3239.39|3239.39|3239.39|3239.39|3237.41|3237.41|0
1599731400000|2020-09-10 09:50:00|3239.72|3239.72|3241.36|3241.36|3242.39|3242.39|3239.72|3239.72|0
1599731700000|2020-09-10 09:55:00|3240.63|3240.63|3242.91|3242.91|3242.91|3242.91|3239.42|3239.42|0
1599732000000|2020-09-10 10:00:00|3242.71|3242.71|3240.28|3240.28|3244.17|3244.17|3240.28|3240.28|0
1599732300000|2020-09-10 10:05:00|3240.55|3240.55|3244.42|3244.42|3244.42|3244.42|3239.96|3239.96|0
1599732600000|2020-09-10 10:10:00|3244.6|3244.6|3242.83|3242.83|3247.31|3247.31|3242.78|3242.78|0
1599732900000|2020-09-10 10:15:00|3243.31|3243.31|3238.13|3238.13|3243.36|3243.36|3238.13|3238.13|0
1599733200000|2020-09-10 10:20:00|3237.73|3237.73|3235.43|3235.43|3237.73|3237.73|3235.05|3235.05|0
1599733500000|2020-09-10 10:25:00|3235.04|3235.04|3230.09|3230.09|3235.28|3235.28|3230.09|3230.09|0
1599733800000|2020-09-10 10:30:00|3230.44|3230.44|3230.2|3230.2|3231.42|3231.42|3230.06|3230.06|0
1599734100000|2020-09-10 10:35:00|3230.15|3230.15|3222.28|3222.28|3230.38|3230.38|3222.28|3222.28|0
1599734400000|2020-09-10 10:40:00|3222.11|3222.11|3224.16|3224.16|3226.05|3226.05|3222.11|3222.11|0
1599734700000|2020-09-10 10:45:00|3223.84|3223.84|3226.5|3226.5|3226.5|3226.5|3222.72|3222.72|0
1599735000000|2020-09-10 10:50:00|3227.23|3227.23|3227.08|3227.08|3229.01|3229.01|3225.26|3225.26|0
1599735300000|2020-09-10 10:55:00|3226.99|3226.99|3228.11|3228.11|3228.9|3228.9|3226.43|3226.43|0
1599735600000|2020-09-10 11:00:00|3227.95|3227.95|3230.76|3230.76|3230.83|3230.83|3227.64|3227.64|0
1599735900000|2020-09-10 11:05:00|3231.49|3231.49|3231.55|3231.55|3234.33|3234.33|3230.65|3230.65|0
1599736200000|2020-09-10 11:10:00|3231.46|3231.46|3230.83|3230.83|3234.07|3234.07|3230.83|3230.83|0
1599736500000|2020-09-10 11:15:00|3228.63|3228.63|3228.98|3228.98|3229.54|3229.54|3227.16|3227.16|0
1599736800000|2020-09-10 11:20:00|3228.66|3228.66|3228.63|3228.63|3229.8|3229.8|3228.41|3228.41|0
1599737100000|2020-09-10 11:25:00|3228.51|3228.51|3234.02|3234.02|3234.02|3234.02|3228.51|3228.51|0
1599737400000|2020-09-10 11:30:00|3233.63|3233.63|3230.29|3230.29|3233.63|3233.63|3230.09|3230.09|0
1599737700000|2020-09-10 11:35:00|3230.38|3230.38|3230.17|3230.17|3231.79|3231.79|3229.79|3229.79|0
1599738000000|2020-09-10 11:40:00|3229.43|3229.43|3230.76|3230.76|3232.95|3232.95|3229.43|3229.43|0
1599738300000|2020-09-10 11:45:00|3230.03|3230.03|3231.49|3231.49|3231.58|3231.58|3228.46|3228.46|0
1599738600000|2020-09-10 11:50:00|3231.29|3231.29|3232.93|3232.93|3235.1|3235.1|3231.29|3231.29|0
1599738900000|2020-09-10 11:55:00|3233.13|3233.13|3235.48|3235.48|3235.48|3235.48|3233.13|3233.13|0
1599739200000|2020-09-10 12:00:00|3235.36|3235.36|3240.88|3240.88|3240.88|3240.88|3235.04|3235.04|0
1599739500000|2020-09-10 12:05:00|3241.26|3241.26|3239.16|3239.16|3243.57|3243.57|3239.16|3239.16|0
1599739800000|2020-09-10 12:10:00|3239.1|3239.1|3235.75|3235.75|3239.86|3239.86|3235.39|3235.39|0
1599740100000|2020-09-10 12:15:00|3235.94|3235.94|3234.79|3234.79|3235.97|3235.97|3232.86|3232.86|0
1599740400000|2020-09-10 12:20:00|3234.63|3234.63|3235.06|3235.06|3235.6|3235.6|3234.24|3234.24|0
1599740700000|2020-09-10 12:25:00|3234.87|3234.87|3233.16|3233.16|3235.86|3235.86|3232.97|3232.97|0
1599741000000|2020-09-10 12:30:00|3233.48|3233.48|3229.01|3229.01|3234.41|3234.41|3229.01|3229.01|0
1599741300000|2020-09-10 12:35:00|3228.66|3228.66|3233.91|3233.91|3234|3234|3227.58|3227.58|0
1599741600000|2020-09-10 12:40:00|3234|3234|3234.86|3234.86|3234.91|3234.91|3233.79|3233.79|0
1599741900000|2020-09-10 12:45:00|3234.77|3234.77|3235.3|3235.3|3235.69|3235.69|3233.1|3233.1|0
1599742200000|2020-09-10 12:50:00|3235.12|3235.12|3234.07|3234.07|3236.37|3236.37|3234.07|3234.07|0
1599742500000|2020-09-10 12:55:00|3233.88|3233.88|3227.66|3227.66|3233.88|3233.88|3227.66|3227.66|0
1599742800000|2020-09-10 13:00:00|3228.4|3228.4|3226.37|3226.37|3228.61|3228.61|3225.9|3225.9|0
1599743100000|2020-09-10 13:05:00|3225.63|3225.63|3229.42|3229.42|3230.74|3230.74|3225.48|3225.48|0
1599743400000|2020-09-10 13:10:00|3229.26|3229.26|3225.44|3225.44|3230.67|3230.67|3225.44|3225.44|0
1599743700000|2020-09-10 13:15:00|3225.24|3225.24|3232.78|3232.78|3233.17|3233.17|3224.46|3224.46|0
1599744000000|2020-09-10 13:20:00|3232.46|3232.46|3235.5|3235.5|3236.03|3236.03|3232.08|3232.08|0
1599744300000|2020-09-10 13:25:00|3236.23|3236.23|3233.31|3233.31|3236.26|3236.26|3233.31|3233.31|0
1599744600000|2020-09-10 13:30:00|3233.11|3233.11|3243.51|3243.51|3243.51|3243.51|3230.9|3230.9|0
1599744900000|2020-09-10 13:35:00|3244.25|3244.25|3240.8|3240.8|3244.81|3244.81|3239.82|3239.82|0
1599745200000|2020-09-10 13:40:00|3240.99|3240.99|3248.51|3248.51|3248.54|3248.54|3240.99|3240.99|0
1599745500000|2020-09-10 13:45:00|3248.32|3248.32|3251.66|3251.66|3252.85|3252.85|3245.98|3245.98|0
1599745800000|2020-09-10 13:50:00|3252.04|3252.04|3246.56|3246.56|3253.34|3253.34|3245.18|3245.18|0
1599746100000|2020-09-10 13:55:00|3246.47|3246.47|3242.36|3242.36|3250.32|3250.32|3242.36|3242.36|0
1599746400000|2020-09-10 14:00:00|3242.16|3242.16|3244.42|3244.42|3246.16|3246.16|3242.16|3242.16|0
1599746700000|2020-09-10 14:05:00|3244.33|3244.33|3230.4|3230.4|3244.33|3244.33|3230.4|3230.4|0
1599747000000|2020-09-10 14:10:00|3230.59|3230.59|3227.72|3227.72|3231.63|3231.63|3226.59|3226.59|0
1599747300000|2020-09-10 14:15:00|3227.13|3227.13|3226.96|3226.96|3230.23|3230.23|3226.59|3226.59|0
1599747600000|2020-09-10 14:20:00|3226.81|3226.81|3222.61|3222.61|3226.81|3226.81|3222.52|3222.52|0
1599747900000|2020-09-10 14:25:00|3222.52|3222.52|3218.77|3218.77|3224.35|3224.35|3218.74|3218.74|0
1599748200000|2020-09-10 14:30:00|3218.58|3218.58|3221.46|3221.46|3223.23|3223.23|3215.38|3215.38|0
1599748500000|2020-09-10 14:35:00|3221.26|3221.26|3222.63|3222.63|3223.5|3223.5|3220.23|3220.23|0
1599748800000|2020-09-10 14:40:00|3222.54|3222.54|3220.69|3220.69|3224.07|3224.07|3219.83|3219.83|0
1599749100000|2020-09-10 14:45:00|3220.89|3220.89|3215.12|3215.12|3220.89|3220.89|3211.36|3211.36|0
1599749400000|2020-09-10 14:50:00|3215.3|3215.3|3218.5|3218.5|3219.42|3219.42|3214.83|3214.83|0
1599749700000|2020-09-10 14:55:00|3218.69|3218.69|3210.66|3210.66|3218.89|3218.89|3209.82|3209.82|0
1599750000000|2020-09-10 15:00:00|3210.46|3210.46|3214.75|3214.75|3215.46|3215.46|3209.39|3209.39|0
1599750300000|2020-09-10 15:05:00|3214.95|3214.95|3216.82|3216.82|3217.11|3217.11|3214.02|3214.02|0
1599750600000|2020-09-10 15:10:00|3216.34|3216.34|3215.23|3215.23|3220.87|3220.87|3213.61|3213.61|0
1599750900000|2020-09-10 15:15:00|3215.96|3215.96|3213.57|3213.57|3216.69|3216.69|3210.88|3210.88|0
1599751200000|2020-09-10 15:20:00|3213.66|3213.66|3214.69|3214.69|3217.63|3217.63|3212.2|3212.2|0
1599751500000|2020-09-10 15:25:00|3214.6|3214.6|3213.47|3213.47|3216.26|3216.26|3211.74|3211.74|0
1599808500000|2020-09-11 07:15:00|3197.96|3197.96|3203.19|3203.19|3203.19|3203.19|3194.48|3194.48|0
1599808800000|2020-09-11 07:20:00|3204.66|3204.66|3197.36|3197.36|3205.61|3205.61|3196.54|3196.54|0
1599809100000|2020-09-11 07:25:00|3197.63|3197.63|3192.57|3192.57|3198.68|3198.68|3192.57|3192.57|0
1599809400000|2020-09-11 07:30:00|3193.3|3193.3|3192.15|3192.15|3194.37|3194.37|3187.4|3187.4|0
1599809700000|2020-09-11 07:35:00|3192.95|3192.95|3184.58|3184.58|3192.95|3192.95|3183.74|3183.74|0
1599810000000|2020-09-11 07:40:00|3184.97|3184.97|3187.2|3187.2|3187.49|3187.49|3184.6|3184.6|0
1599810300000|2020-09-11 07:45:00|3187.03|3187.03|3177.04|3177.04|3187.03|3187.03|3176.87|3176.87|0
1599810600000|2020-09-11 07:50:00|3177.63|3177.63|3183.27|3183.27|3183.27|3183.27|3177.37|3177.37|0
1599810900000|2020-09-11 07:55:00|3181.8|3181.8|3181.03|3181.03|3185.19|3185.19|3181.03|3181.03|0
1599811200000|2020-09-11 08:00:00|3180.9|3180.9|3183.72|3183.72|3183.72|3183.72|3179.17|3179.17|0
1599811500000|2020-09-11 08:05:00|3184.2|3184.2|3182.13|3182.13|3184.82|3184.82|3181.77|3181.77|0
1599811800000|2020-09-11 08:10:00|3181.4|3181.4|3184.33|3184.33|3186.34|3186.34|3181.4|3181.4|0
1599812100000|2020-09-11 08:15:00|3184.21|3184.21|3181.9|3181.9|3184.3|3184.3|3181.43|3181.43|0
1599812400000|2020-09-11 08:20:00|3182.22|3182.22|3186.59|3186.59|3186.59|3186.59|3182.22|3182.22|0
1599812700000|2020-09-11 08:25:00|3186.79|3186.79|3185.63|3185.63|3187.46|3187.46|3185.63|3185.63|0
1599813000000|2020-09-11 08:30:00|3185.83|3185.83|3182.93|3182.93|3186.46|3186.46|3182.53|3182.53|0
1599813300000|2020-09-11 08:35:00|3183.12|3183.12|3185.47|3185.47|3187.07|3187.07|3183.12|3183.12|0
1599813600000|2020-09-11 08:40:00|3185.29|3185.29|3183.7|3183.7|3186.57|3186.57|3183.68|3183.68|0
1599813900000|2020-09-11 08:45:00|3183.53|3183.53|3176.79|3176.79|3184.05|3184.05|3176.79|3176.79|0
1599814200000|2020-09-11 08:50:00|3176.99|3176.99|3175.38|3175.38|3180.06|3180.06|3175.11|3175.11|0
1599814500000|2020-09-11 08:55:00|3174.64|3174.64|3172.89|3172.89|3174.8|3174.8|3171.15|3171.15|0
1599814800000|2020-09-11 09:00:00|3172.77|3172.77|3171.43|3171.43|3172.77|3172.77|3170.24|3170.24|0
1599815100000|2020-09-11 09:05:00|3171.18|3171.18|3171.34|3171.34|3171.55|3171.55|3170.55|3170.55|0
1599815400000|2020-09-11 09:10:00|3172.07|3172.07|3170.72|3170.72|3173.09|3173.09|3170.63|3170.63|0
1599815700000|2020-09-11 09:15:00|3170.28|3170.28|3166.74|3166.74|3171.9|3171.9|3166.43|3166.43|0
1599816000000|2020-09-11 09:20:00|3166.93|3166.93|3168.35|3168.35|3169.47|3169.47|3166.93|3166.93|0
1599816300000|2020-09-11 09:25:00|3168.09|3168.09|3165.71|3165.71|3168.09|3168.09|3165.71|3165.71|0
1599816600000|2020-09-11 09:30:00|3165.91|3165.91|3165.19|3165.19|3165.91|3165.91|3163.62|3163.62|0
1599816900000|2020-09-11 09:35:00|3165|3165|3169.29|3169.29|3169.29|3169.29|3164.84|3164.84|0
1599817200000|2020-09-11 09:40:00|3169.68|3169.68|3170.19|3170.19|3170.92|3170.92|3169.33|3169.33|0
1599817500000|2020-09-11 09:45:00|3170.42|3170.42|3171.58|3171.58|3172.62|3172.62|3170.42|3170.42|0
1599817800000|2020-09-11 09:50:00|3171.74|3171.74|3173.29|3173.29|3174.63|3174.63|3171.55|3171.55|0
1599818100000|2020-09-11 09:55:00|3173.49|3173.49|3171.73|3171.73|3173.49|3173.49|3170.9|3170.9|0
1599818400000|2020-09-11 10:00:00|3171.93|3171.93|3170.46|3170.46|3173.21|3173.21|3169.53|3169.53|0
1599818700000|2020-09-11 10:05:00|3170.85|3170.85|3171.21|3171.21|3171.99|3171.99|3170.57|3170.57|0
1599819000000|2020-09-11 10:10:00|3171.01|3171.01|3166.27|3166.27|3171.01|3171.01|3165.99|3165.99|0
1599819300000|2020-09-11 10:15:00|3166.18|3166.18|3167.48|3167.48|3168.06|3168.06|3165.59|3165.59|0
1599819600000|2020-09-11 10:20:00|3167.39|3167.39|3171.34|3171.34|3171.35|3171.35|3165.9|3165.9|0
1599819900000|2020-09-11 10:25:00|3171.16|3171.16|3167.78|3167.78|3172.05|3172.05|3167.78|3167.78|0
1599820200000|2020-09-11 10:30:00|3167.46|3167.46|3175.59|3175.59|3175.59|3175.59|3167.46|3167.46|0
1599820500000|2020-09-11 10:35:00|3175.41|3175.41|3172.62|3172.62|3175.8|3175.8|3172.62|3172.62|0
1599820800000|2020-09-11 10:40:00|3173.35|3173.35|3175.15|3175.15|3175.15|3175.15|3172.89|3172.89|0
1599821100000|2020-09-11 10:45:00|3175.94|3175.94|3174.32|3174.32|3179.11|3179.11|3173.68|3173.68|0
1599821400000|2020-09-11 10:50:00|3174.41|3174.41|3173.78|3173.78|3177.46|3177.46|3173.06|3173.06|0
1599821700000|2020-09-11 10:55:00|3173.69|3173.69|3169.99|3169.99|3173.69|3173.69|3169.17|3169.17|0
1599822000000|2020-09-11 11:00:00|3170.44|3170.44|3167.7|3167.7|3171.24|3171.24|3166.7|3166.7|0
1599822300000|2020-09-11 11:05:00|3167.88|3167.88|3168|3168|3168.86|3168.86|3166.01|3166.01|0
1599822600000|2020-09-11 11:10:00|3168.09|3168.09|3173.61|3173.61|3173.61|3173.61|3168|3168|0
1599822900000|2020-09-11 11:15:00|3173.8|3173.8|3174.02|3174.02|3175.36|3175.36|3172.82|3172.82|0
1599823200000|2020-09-11 11:20:00|3173.93|3173.93|3169.51|3169.51|3173.95|3173.95|3169.51|3169.51|0
1599823500000|2020-09-11 11:25:00|3168.05|3168.05|3165.07|3165.07|3168.85|3168.85|3164.77|3164.77|0
1599823800000|2020-09-11 11:30:00|3165.8|3165.8|3166.18|3166.18|3167.09|3167.09|3164.88|3164.88|0
1599824100000|2020-09-11 11:35:00|3166.01|3166.01|3169.74|3169.74|3169.74|3169.74|3164.92|3164.92|0
1599824400000|2020-09-11 11:40:00|3169.83|3169.83|3175.07|3175.07|3175.07|3175.07|3169.09|3169.09|0
1599824700000|2020-09-11 11:45:00|3175.18|3175.18|3177.56|3177.56|3180.79|3180.79|3175.18|3175.18|0
1599825000000|2020-09-11 11:50:00|3177.37|3177.37|3171.27|3171.27|3177.37|3177.37|3171.1|3171.1|0
1599825300000|2020-09-11 11:55:00|3171.59|3171.59|3169.03|3169.03|3171.77|3171.77|3169.03|3169.03|0
1599825600000|2020-09-11 12:00:00|3168.8|3168.8|3169.46|3169.46|3171.74|3171.74|3168.8|3168.8|0
1599825900000|2020-09-11 12:05:00|3169.28|3169.28|3171.27|3171.27|3172.01|3172.01|3169.28|3169.28|0
1599826200000|2020-09-11 12:10:00|3170.88|3170.88|3175.27|3175.27|3175.27|3175.27|3169.66|3169.66|0
1599826500000|2020-09-11 12:15:00|3176|3176|3173.31|3173.31|3178.05|3178.05|3173.31|3173.31|0
1599826800000|2020-09-11 12:20:00|3173.22|3173.22|3173.39|3173.39|3174.4|3174.4|3173.21|3173.21|0
1599827100000|2020-09-11 12:25:00|3173.01|3173.01|3168.58|3168.58|3173.01|3173.01|3168.58|3168.58|0
1599827400000|2020-09-11 12:30:00|3169.32|3169.32|3165.22|3165.22|3169.69|3169.69|3165.22|3165.22|0
1599827700000|2020-09-11 12:35:00|3165.4|3165.4|3165.93|3165.93|3165.95|3165.95|3163.42|3163.42|0
1599828000000|2020-09-11 12:40:00|3165.75|3165.75|3164.73|3164.73|3166.88|3166.88|3164.73|3164.73|0
1599828300000|2020-09-11 12:45:00|3164.79|3164.79|3164.29|3164.29|3167.13|3167.13|3164.29|3164.29|0
1599828600000|2020-09-11 12:50:00|3163.91|3163.91|3162.77|3162.77|3163.91|3163.91|3161.75|3161.75|0
1599828900000|2020-09-11 12:55:00|3162.86|3162.86|3163.48|3163.48|3164.12|3164.12|3162.09|3162.09|0
1599829200000|2020-09-11 13:00:00|3163.42|3163.42|3162.88|3162.88|3166.09|3166.09|3162.88|3162.88|0
1599829500000|2020-09-11 13:05:00|3163.08|3163.08|3168.03|3168.03|3168.03|3168.03|3162.37|3162.37|0
1599829800000|2020-09-11 13:10:00|3167.44|3167.44|3171.82|3171.82|3173.55|3173.55|3167.36|3167.36|0
1599830100000|2020-09-11 13:15:00|3171.65|3171.65|3174.33|3174.33|3174.33|3174.33|3170.94|3170.94|0
1599830400000|2020-09-11 13:20:00|3174.51|3174.51|3175.28|3175.28|3178.83|3178.83|3174.51|3174.51|0
1599830700000|2020-09-11 13:25:00|3175.2|3175.2|3174.38|3174.38|3175.37|3175.37|3172.8|3172.8|0
1599831000000|2020-09-11 13:30:00|3175.11|3175.11|3170.45|3170.45|3176.71|3176.71|3170.45|3170.45|0
1599831300000|2020-09-11 13:35:00|3170.84|3170.84|3170.58|3170.58|3174.16|3174.16|3168.23|3168.23|0
1599831600000|2020-09-11 13:40:00|3170.19|3170.19|3175.88|3175.88|3176.72|3176.72|3169.46|3169.46|0
1599831900000|2020-09-11 13:45:00|3175.8|3175.8|3177.46|3177.46|3178.18|3178.18|3174.62|3174.62|0
1599832200000|2020-09-11 13:50:00|3177.38|3177.38|3175.12|3175.12|3177.38|3177.38|3171.98|3171.98|0
1599832500000|2020-09-11 13:55:00|3175.03|3175.03|3166.59|3166.59|3175.03|3175.03|3165.36|3165.36|0
1599832800000|2020-09-11 14:00:00|3166.68|3166.68|3170.5|3170.5|3170.95|3170.95|3166.68|3166.68|0
1599833100000|2020-09-11 14:05:00|3171.24|3171.24|3169.79|3169.79|3174.85|3174.85|3169.79|3169.79|0
1599833400000|2020-09-11 14:10:00|3169.73|3169.73|3171.84|3171.84|3172.36|3172.36|3166.19|3166.19|0
1599833700000|2020-09-11 14:15:00|3172.04|3172.04|3177.04|3177.04|3178.68|3178.68|3171.18|3171.18|0
1599834000000|2020-09-11 14:20:00|3176.95|3176.95|3177.32|3177.32|3177.32|3177.32|3174.55|3174.55|0
1599834300000|2020-09-11 14:25:00|3177.14|3177.14|3179.81|3179.81|3179.81|3179.81|3176.76|3176.76|0
1599834600000|2020-09-11 14:30:00|3179.62|3179.62|3182.14|3182.14|3183.62|3183.62|3178.49|3178.49|0
1599834900000|2020-09-11 14:35:00|3181.95|3181.95|3180.49|3180.49|3183.17|3183.17|3179.12|3179.12|0
1599835200000|2020-09-11 14:40:00|3180.31|3180.31|3182.49|3182.49|3184.73|3184.73|3179.73|3179.73|0
1599835500000|2020-09-11 14:45:00|3183.23|3183.23|3181.27|3181.27|3183.62|3183.62|3178.8|3178.8|0
1599835800000|2020-09-11 14:50:00|3182.01|3182.01|3183.97|3183.97|3186.35|3186.35|3182.01|3182.01|0
1599836100000|2020-09-11 14:55:00|3184.16|3184.16|3182.72|3182.72|3185.42|3185.42|3182.23|3182.23|0
1599836400000|2020-09-11 15:00:00|3182.59|3182.59|3187.71|3187.71|3187.71|3187.71|3181.3|3181.3|0
1599836700000|2020-09-11 15:05:00|3187.65|3187.65|3193.91|3193.91|3194|3194|3187.65|3187.65|0
1599837000000|2020-09-11 15:10:00|3194.17|3194.17|3190.07|3190.07|3194.33|3194.33|3188.75|3188.75|0
1599837300000|2020-09-11 15:15:00|3189.87|3189.87|3194.8|3194.8|3195.3|3195.3|3189.68|3189.68|0
1599837600000|2020-09-11 15:20:00|3194.89|3194.89|3190.3|3190.3|3195.74|3195.74|3189.91|3189.91|0
1599837900000|2020-09-11 15:25:00|3190.48|3190.48|3193.4|3193.4|3196.38|3196.38|3188.93|3188.93|0
1600067700000|2020-09-14 07:15:00|3224.96|3224.96|3224.8|3224.8|3227.06|3227.06|3220.7|3220.7|0
1600068000000|2020-09-14 07:20:00|3225.53|3225.53|3220.9|3220.9|3227.7|3227.7|3219.94|3219.94|0
1600068300000|2020-09-14 07:25:00|3224.54|3224.54|3226.31|3226.31|3226.98|3226.98|3223.2|3223.2|0
1600068600000|2020-09-14 07:30:00|3226.22|3226.22|3226.3|3226.3|3228.38|3228.38|3222.84|3222.84|0
1600068900000|2020-09-14 07:35:00|3226.11|3226.11|3220.19|3220.19|3226.11|3226.11|3220.19|3220.19|0
1600069200000|2020-09-14 07:40:00|3219.6|3219.6|3224.34|3224.34|3226.31|3226.31|3214|3214|0
1600069500000|2020-09-14 07:45:00|3225.07|3225.07|3231.45|3231.45|3232.44|3232.44|3224.21|3224.21|0
1600069800000|2020-09-14 07:50:00|3231.06|3231.06|3233.4|3233.4|3233.67|3233.67|3229.65|3229.65|0
1600070100000|2020-09-14 07:55:00|3234.86|3234.86|3229.27|3229.27|3237.89|3237.89|3229.27|3229.27|0
1600070400000|2020-09-14 08:00:00|3228.54|3228.54|3236.9|3236.9|3238.6|3238.6|3228.54|3228.54|0
1600070700000|2020-09-14 08:05:00|3236.71|3236.71|3236.33|3236.33|3237.71|3237.71|3233.73|3233.73|0
1600071000000|2020-09-14 08:10:00|3236.15|3236.15|3237.3|3237.3|3238.2|3238.2|3236.02|3236.02|0
1600071300000|2020-09-14 08:15:00|3236.66|3236.66|3237.81|3237.81|3240.31|3240.31|3236.66|3236.66|0
1600071600000|2020-09-14 08:20:00|3237.42|3237.42|3239.5|3239.5|3245.12|3245.12|3236.49|3236.49|0
1600071900000|2020-09-14 08:25:00|3238.91|3238.91|3240|3240|3242.79|3242.79|3238.73|3238.73|0
1600072200000|2020-09-14 08:30:00|3240.39|3240.39|3233.76|3233.76|3241.09|3241.09|3233.76|3233.76|0
1600072500000|2020-09-14 08:35:00|3234.49|3234.49|3237.05|3237.05|3237.05|3237.05|3234.49|3234.49|0
1600072800000|2020-09-14 08:40:00|3237.24|3237.24|3232.86|3232.86|3237.82|3237.82|3232.86|3232.86|0
1600073100000|2020-09-14 08:45:00|3232.77|3232.77|3228.79|3228.79|3232.93|3232.93|3228.33|3228.33|0
1600073400000|2020-09-14 08:50:00|3227.32|3227.32|3221.97|3221.97|3227.59|3227.59|3220.75|3220.75|0
1600073700000|2020-09-14 08:55:00|3221.88|3221.88|3218.81|3218.81|3222.06|3222.06|3218.81|3218.81|0
1600074000000|2020-09-14 09:00:00|3219.01|3219.01|3215.98|3215.98|3219.8|3219.8|3215.82|3215.82|0
1600074300000|2020-09-14 09:05:00|3215.93|3215.93|3219.12|3219.12|3219.59|3219.59|3215.93|3215.93|0
1600074600000|2020-09-14 09:10:00|3219.32|3219.32|3216.27|3216.27|3219.51|3219.51|3212.69|3212.69|0
1600074900000|2020-09-14 09:15:00|3214.8|3214.8|3217.51|3217.51|3217.85|3217.85|3213.12|3213.12|0
1600075200000|2020-09-14 09:20:00|3218.97|3218.97|3220.9|3220.9|3220.9|3220.9|3217.19|3217.19|0
1600075500000|2020-09-14 09:25:00|3221.02|3221.02|3221.82|3221.82|3223.84|3223.84|3221.02|3221.02|0
1600075800000|2020-09-14 09:30:00|3221.7|3221.7|3224.68|3224.68|3224.68|3224.68|3221.04|3221.04|0
1600076100000|2020-09-14 09:35:00|3224.29|3224.29|3214.68|3214.68|3224.29|3224.29|3214.68|3214.68|0
1600076400000|2020-09-14 09:40:00|3214.59|3214.59|3214.22|3214.22|3214.86|3214.86|3212.77|3212.77|0
1600076700000|2020-09-14 09:45:00|3213.58|3213.58|3217.66|3217.66|3217.66|3217.66|3212.86|3212.86|0
1600077000000|2020-09-14 09:50:00|3216.93|3216.93|3216.68|3216.68|3217.7|3217.7|3216.29|3216.29|0
1600077300000|2020-09-14 09:55:00|3216.32|3216.32|3214.74|3214.74|3217.13|3217.13|3214.59|3214.59|0
1600077600000|2020-09-14 10:00:00|3214.86|3214.86|3212.76|3212.76|3216.21|3216.21|3211.83|3211.83|0
1600077900000|2020-09-14 10:05:00|3212.95|3212.95|3214.02|3214.02|3215.31|3215.31|3212.56|3212.56|0
1600078200000|2020-09-14 10:10:00|3213.54|3213.54|3213.2|3213.2|3215.02|3215.02|3211.42|3211.42|0
1600078500000|2020-09-14 10:15:00|3212.46|3212.46|3218.01|3218.01|3218.01|3218.01|3211.53|3211.53|0
1600078800000|2020-09-14 10:20:00|3217.28|3217.28|3214.6|3214.6|3217.28|3217.28|3213.13|3213.13|0
1600079100000|2020-09-14 10:25:00|3214.83|3214.83|3217.08|3217.08|3217.84|3217.84|3214.72|3214.72|0
1600079400000|2020-09-14 10:30:00|3216.59|3216.59|3216.88|3216.88|3217.72|3217.72|3215.43|3215.43|0
1600079700000|2020-09-14 10:35:00|3217.61|3217.61|3218.65|3218.65|3220.77|3220.77|3217.61|3217.61|0
1600080000000|2020-09-14 10:40:00|3218.47|3218.47|3218.83|3218.83|3220.85|3220.85|3217.82|3217.82|0
1600080300000|2020-09-14 10:45:00|3218.63|3218.63|3220.93|3220.93|3220.93|3220.93|3218.63|3218.63|0
1600080600000|2020-09-14 10:50:00|3220.98|3220.98|3221.62|3221.62|3222.4|3222.4|3220.45|3220.45|0
1600080900000|2020-09-14 10:55:00|3221.56|3221.56|3225.43|3225.43|3225.43|3225.43|3220.78|3220.78|0
1600081200000|2020-09-14 11:00:00|3225.61|3225.61|3228.16|3228.16|3228.16|3228.16|3223.65|3223.65|0
1600081500000|2020-09-14 11:05:00|3227.96|3227.96|3230.31|3230.31|3231.08|3231.08|3227.87|3227.87|0
1600081800000|2020-09-14 11:10:00|3229.36|3229.36|3230.09|3230.09|3230.35|3230.35|3229.07|3229.07|0
1600082100000|2020-09-14 11:15:00|3229.89|3229.89|3230.64|3230.64|3230.94|3230.94|3229.72|3229.72|0
1600082400000|2020-09-14 11:20:00|3229.91|3229.91|3236.72|3236.72|3237.57|3237.57|3229.59|3229.59|0
1600082700000|2020-09-14 11:25:00|3236.88|3236.88|3235.25|3235.25|3237.68|3237.68|3235.02|3235.02|0
1600083000000|2020-09-14 11:30:00|3235.16|3235.16|3238.29|3238.29|3238.29|3238.29|3235.09|3235.09|0
1600083300000|2020-09-14 11:35:00|3238.46|3238.46|3242.66|3242.66|3242.66|3242.66|3238.24|3238.24|0
1600083600000|2020-09-14 11:40:00|3243.05|3243.05|3245.97|3245.97|3246.91|3246.91|3243.05|3243.05|0
1600083900000|2020-09-14 11:45:00|3246.14|3246.14|3246.75|3246.75|3247.19|3247.19|3244.11|3244.11|0
1600084200000|2020-09-14 11:50:00|3246.84|3246.84|3248.44|3248.44|3248.44|3248.44|3246.13|3246.13|0
1600084500000|2020-09-14 11:55:00|3248.25|3248.25|3244.1|3244.1|3248.46|3248.46|3243.7|3243.7|0
1600084800000|2020-09-14 12:00:00|3244.29|3244.29|3240.24|3240.24|3244.49|3244.49|3239.28|3239.28|0
1600085100000|2020-09-14 12:05:00|3240.08|3240.08|3244.91|3244.91|3244.91|3244.91|3239.7|3239.7|0
1600085400000|2020-09-14 12:10:00|3245.11|3245.11|3246.77|3246.77|3246.77|3246.77|3245.11|3245.11|0
1600085700000|2020-09-14 12:15:00|3246.89|3246.89|3247.57|3247.57|3247.57|3247.57|3244.97|3244.97|0
1600086000000|2020-09-14 12:20:00|3247.84|3247.84|3251.78|3251.78|3252.07|3252.07|3247.84|3247.84|0
1600086300000|2020-09-14 12:25:00|3251.73|3251.73|3252.67|3252.67|3253.8|3253.8|3250.78|3250.78|0
1600086600000|2020-09-14 12:30:00|3253.4|3253.4|3254.92|3254.92|3257.55|3257.55|3252.42|3252.42|0
1600086900000|2020-09-14 12:35:00|3254.83|3254.83|3258.53|3258.53|3258.53|3258.53|3254.35|3254.35|0
1600087200000|2020-09-14 12:40:00|3258.71|3258.71|3263.7|3263.7|3263.7|3263.7|3257.98|3257.98|0
1600087500000|2020-09-14 12:45:00|3263.54|3263.54|3262.58|3262.58|3264.05|3264.05|3261.28|3261.28|0
1600087800000|2020-09-14 12:50:00|3262.18|3262.18|3259.32|3259.32|3262.41|3262.41|3257.4|3257.4|0
1600088100000|2020-09-14 12:55:00|3259.13|3259.13|3260.78|3260.78|3261.39|3261.39|3259.13|3259.13|0
1600088400000|2020-09-14 13:00:00|3260.84|3260.84|3257.64|3257.64|3262.29|3262.29|3257.64|3257.64|0
1600088700000|2020-09-14 13:05:00|3257.47|3257.47|3259.95|3259.95|3260.33|3260.33|3257.47|3257.47|0
1600089000000|2020-09-14 13:10:00|3260.04|3260.04|3260.91|3260.91|3261.48|3261.48|3259.2|3259.2|0
1600089300000|2020-09-14 13:15:00|3261.11|3261.11|3257.88|3257.88|3261.81|3261.81|3257.49|3257.49|0
1600089600000|2020-09-14 13:20:00|3258.7|3258.7|3257.89|3257.89|3259.28|3259.28|3257.53|3257.53|0
1600089900000|2020-09-14 13:25:00|3258.09|3258.09|3253.19|3253.19|3259.1|3259.1|3252.83|3252.83|0
1600090200000|2020-09-14 13:30:00|3253.01|3253.01|3243.7|3243.7|3253.01|3253.01|3241.34|3241.34|0
1600090500000|2020-09-14 13:35:00|3243.64|3243.64|3248.9|3248.9|3250.45|3250.45|3243.64|3243.64|0
1600090800000|2020-09-14 13:40:00|3248.81|3248.81|3249.83|3249.83|3253.36|3253.36|3248.81|3248.81|0
1600091100000|2020-09-14 13:45:00|3249.43|3249.43|3252.2|3252.2|3252.25|3252.25|3247.84|3247.84|0
1600091400000|2020-09-14 13:50:00|3252.59|3252.59|3252.77|3252.77|3253.98|3253.98|3252.04|3252.04|0
1600091700000|2020-09-14 13:55:00|3252.97|3252.97|3253.56|3253.56|3253.76|3253.76|3251.56|3251.56|0
1600092000000|2020-09-14 14:00:00|3253.17|3253.17|3254.44|3254.44|3256.05|3256.05|3253.17|3253.17|0
1600092300000|2020-09-14 14:05:00|3254.6|3254.6|3255.92|3255.92|3256.54|3256.54|3251.7|3251.7|0
1600092600000|2020-09-14 14:10:00|3255.86|3255.86|3254.11|3254.11|3256.23|3256.23|3253.41|3253.41|0
1600092900000|2020-09-14 14:15:00|3254.02|3254.02|3258.25|3258.25|3259.61|3259.61|3253.18|3253.18|0
1600093200000|2020-09-14 14:20:00|3258.34|3258.34|3260.52|3260.52|3261.24|3261.24|3258.34|3258.34|0
1600093500000|2020-09-14 14:25:00|3260.13|3260.13|3260.56|3260.56|3261.34|3261.34|3259.53|3259.53|0
1600093800000|2020-09-14 14:30:00|3260.71|3260.71|3256.87|3256.87|3261.34|3261.34|3256.38|3256.38|0
1600094100000|2020-09-14 14:35:00|3257.61|3257.61|3255.97|3255.97|3259.32|3259.32|3255.78|3255.78|0
1600094400000|2020-09-14 14:40:00|3256.06|3256.06|3256.9|3256.9|3257.18|3257.18|3254.36|3254.36|0
1600094700000|2020-09-14 14:45:00|3257.63|3257.63|3260.23|3260.23|3260.4|3260.4|3257.63|3257.63|0
1600095000000|2020-09-14 14:50:00|3260.03|3260.03|3259.31|3259.31|3260.43|3260.43|3257.36|3257.36|0
1600095300000|2020-09-14 14:55:00|3259.18|3259.18|3260.72|3260.72|3260.98|3260.98|3259.18|3259.18|0
1600095600000|2020-09-14 15:00:00|3260.52|3260.52|3259.82|3259.82|3261.13|3261.13|3258.24|3258.24|0
1600095900000|2020-09-14 15:05:00|3259.66|3259.66|3262.13|3262.13|3262.3|3262.3|3258.77|3258.77|0
1600096200000|2020-09-14 15:10:00|3262.3|3262.3|3259.46|3259.46|3262.69|3262.69|3258.19|3258.19|0
1600096500000|2020-09-14 15:15:00|3259.66|3259.66|3259.35|3259.35|3260.73|3260.73|3259.35|3259.35|0
1600096800000|2020-09-14 15:20:00|3259.44|3259.44|3260.53|3260.53|3261.01|3261.01|3259.35|3259.35|0
1600097100000|2020-09-14 15:25:00|3260.72|3260.72|3260.56|3260.56|3262.68|3262.68|3259.57|3259.57|0
1600154100000|2020-09-15 07:15:00|3300.77|3300.77|3298.3|3298.3|3300.9|3300.9|3293.41|3293.41|0
1600154400000|2020-09-15 07:20:00|3298.14|3298.14|3301.18|3301.18|3306.43|3306.43|3295.69|3295.69|0
1600154700000|2020-09-15 07:25:00|3300.45|3300.45|3284.17|3284.17|3301.91|3301.91|3284.17|3284.17|0
1600155000000|2020-09-15 07:30:00|3286.37|3286.37|3284.02|3284.02|3287.1|3287.1|3279.32|3279.32|0
1600155300000|2020-09-15 07:35:00|3283.96|3283.96|3279.12|3279.12|3284.69|3284.69|3278.5|3278.5|0
1600155600000|2020-09-15 07:40:00|3280.58|3280.58|3275.17|3275.17|3281.73|3281.73|3275|3275|0
1600155900000|2020-09-15 07:45:00|3275.44|3275.44|3278.98|3278.98|3281.4|3281.4|3274.42|3274.42|0
1600156200000|2020-09-15 07:50:00|3279.14|3279.14|3274|3274|3279.14|3279.14|3273.03|3273.03|0
1600156500000|2020-09-15 07:55:00|3274.09|3274.09|3275.23|3275.23|3276.57|3276.57|3274.09|3274.09|0
1600156800000|2020-09-15 08:00:00|3275.06|3275.06|3272.76|3272.76|3276.48|3276.48|3272.76|3272.76|0
1600157100000|2020-09-15 08:05:00|3272.59|3272.59|3279.29|3279.29|3279.68|3279.68|3272.59|3272.59|0
1600157400000|2020-09-15 08:10:00|3279.61|3279.61|3273.75|3273.75|3279.61|3279.61|3272.53|3272.53|0
1600157700000|2020-09-15 08:15:00|3273.27|3273.27|3272.84|3272.84|3274.11|3274.11|3272.02|3272.02|0
1600158000000|2020-09-15 08:20:00|3272.9|3272.9|3277.31|3277.31|3279.75|3279.75|3272.9|3272.9|0
1600158300000|2020-09-15 08:25:00|3278.04|3278.04|3274.2|3274.2|3278.04|3278.04|3272.01|3272.01|0
1600158600000|2020-09-15 08:30:00|3273.47|3273.47|3270|3270|3273.47|3273.47|3269.27|3269.27|0
1600158900000|2020-09-15 08:35:00|3269.61|3269.61|3274.45|3274.45|3274.68|3274.68|3269.52|3269.52|0
1600159200000|2020-09-15 08:40:00|3273.71|3273.71|3275.36|3275.36|3275.36|3275.36|3272.79|3272.79|0
1600159500000|2020-09-15 08:45:00|3274.63|3274.63|3275.66|3275.66|3275.89|3275.89|3273.69|3273.69|0
1600159800000|2020-09-15 08:50:00|3276.39|3276.39|3273.51|3273.51|3277.85|3277.85|3273.51|3273.51|0
1600160100000|2020-09-15 08:55:00|3273.45|3273.45|3272.96|3272.96|3274.54|3274.54|3272.96|3272.96|0
1600160400000|2020-09-15 09:00:00|3272.76|3272.76|3277.26|3277.26|3277.26|3277.26|3272.76|3272.76|0
1600160700000|2020-09-15 09:05:00|3277.32|3277.32|3280.74|3280.74|3281|3281|3276.35|3276.35|0
1600161000000|2020-09-15 09:10:00|3280.82|3280.82|3275.41|3275.41|3281.58|3281.58|3273.8|3273.8|0
1600161300000|2020-09-15 09:15:00|3276.14|3276.14|3277.54|3277.54|3277.57|3277.57|3275.47|3275.47|0
1600161600000|2020-09-15 09:20:00|3277.93|3277.93|3281.29|3281.29|3284.11|3284.11|3277.93|3277.93|0
1600161900000|2020-09-15 09:25:00|3283.48|3283.48|3285.26|3285.26|3286.63|3286.63|3283.48|3283.48|0
1600162200000|2020-09-15 09:30:00|3285.51|3285.51|3284.23|3284.23|3288.25|3288.25|3284.23|3284.23|0
1600162500000|2020-09-15 09:35:00|3284.34|3284.34|3282.25|3282.25|3285.07|3285.07|3281.26|3281.26|0
1600162800000|2020-09-15 09:40:00|3282.17|3282.17|3276.8|3276.8|3283.98|3283.98|3276.8|3276.8|0
1600163100000|2020-09-15 09:45:00|3276.6|3276.6|3275.59|3275.59|3276.75|3276.75|3274.48|3274.48|0
1600163400000|2020-09-15 09:50:00|3275.51|3275.51|3277.58|3277.58|3277.58|3277.58|3275.13|3275.13|0
1600163700000|2020-09-15 09:55:00|3278.31|3278.31|3277.4|3277.4|3278.31|3278.31|3275.86|3275.86|0
1600164000000|2020-09-15 10:00:00|3277.59|3277.59|3276.17|3276.17|3277.59|3277.59|3274.45|3274.45|0
1600164300000|2020-09-15 10:05:00|3276.28|3276.28|3272.36|3272.36|3276.28|3276.28|3271.16|3271.16|0
1600164600000|2020-09-15 10:10:00|3272.27|3272.27|3271.75|3271.75|3272.34|3272.34|3270.86|3270.86|0
1600164900000|2020-09-15 10:15:00|3271.59|3271.59|3273.51|3273.51|3273.51|3273.51|3271.43|3271.43|0
1600165200000|2020-09-15 10:20:00|3273.43|3273.43|3273.23|3273.23|3274.24|3274.24|3271.96|3271.96|0
1600165500000|2020-09-15 10:25:00|3273.41|3273.41|3274.78|3274.78|3275|3275|3272.25|3272.25|0
1600165800000|2020-09-15 10:30:00|3275.43|3275.43|3273.98|3273.98|3275.59|3275.59|3273.5|3273.5|0
1600166100000|2020-09-15 10:35:00|3273.8|3273.8|3273.53|3273.53|3274.26|3274.26|3273.53|3273.53|0
1600166400000|2020-09-15 10:40:00|3273.33|3273.33|3275.4|3275.4|3275.61|3275.61|3273.33|3273.33|0
1600166700000|2020-09-15 10:45:00|3275.79|3275.79|3277.5|3277.5|3277.5|3277.5|3275.59|3275.59|0
1600167000000|2020-09-15 10:50:00|3277.7|3277.7|3282.94|3282.94|3284.47|3284.47|3277.7|3277.7|0
1600167300000|2020-09-15 10:55:00|3282.74|3282.74|3283.77|3283.77|3285.23|3285.23|3282.35|3282.35|0
1600167600000|2020-09-15 11:00:00|3286.19|3286.19|3288.04|3288.04|3290.66|3290.66|3285.45|3285.45|0
1600167900000|2020-09-15 11:05:00|3288.35|3288.35|3285.25|3285.25|3289.05|3289.05|3285.25|3285.25|0
1600168200000|2020-09-15 11:10:00|3285.38|3285.38|3288.2|3288.2|3288.2|3288.2|3283.08|3283.08|0
1600168500000|2020-09-15 11:15:00|3288.32|3288.32|3286.7|3286.7|3288.45|3288.45|3286.66|3286.66|0
1600168800000|2020-09-15 11:20:00|3286.96|3286.96|3285.54|3285.54|3287.85|3287.85|3285.16|3285.16|0
1600169100000|2020-09-15 11:25:00|3285.14|3285.14|3281.36|3281.36|3285.14|3285.14|3281.36|3281.36|0
1600169400000|2020-09-15 11:30:00|3281.16|3281.16|3283.25|3283.25|3283.41|3283.41|3281.16|3281.16|0
1600169700000|2020-09-15 11:35:00|3283.41|3283.41|3286.77|3286.77|3286.77|3286.77|3282.67|3282.67|0
1600170000000|2020-09-15 11:40:00|3287.36|3287.36|3285.07|3285.07|3287.84|3287.84|3285.07|3285.07|0
1600170300000|2020-09-15 11:45:00|3284.82|3284.82|3285.99|3285.99|3286.8|3286.8|3283.88|3283.88|0
1600170600000|2020-09-15 11:50:00|3286.17|3286.17|3285.37|3285.37|3286.23|3286.23|3283.53|3283.53|0
1600170900000|2020-09-15 11:55:00|3286.1|3286.1|3285.11|3285.11|3286.3|3286.3|3284.95|3284.95|0
1600171200000|2020-09-15 12:00:00|3284.18|3284.18|3281.05|3281.05|3284.18|3284.18|3280.7|3280.7|0
1600171500000|2020-09-15 12:05:00|3281.45|3281.45|3283.89|3283.89|3284.28|3284.28|3281.36|3281.36|0
1600171800000|2020-09-15 12:10:00|3284.16|3284.16|3286.12|3286.12|3286.41|3286.41|3284.16|3284.16|0
1600172100000|2020-09-15 12:15:00|3286.41|3286.41|3287.74|3287.74|3287.74|3287.74|3286.41|3286.41|0
1600172400000|2020-09-15 12:20:00|3287|3287|3288.38|3288.38|3288.97|3288.97|3286.77|3286.77|0
1600172700000|2020-09-15 12:25:00|3288.56|3288.56|3289|3289|3290.42|3290.42|3288.56|3288.56|0
1600173000000|2020-09-15 12:30:00|3289.59|3289.59|3288.1|3288.1|3290.96|3290.96|3288.1|3288.1|0
1600173300000|2020-09-15 12:35:00|3288.04|3288.04|3291.26|3291.26|3291.83|3291.83|3287.89|3287.89|0
1600173600000|2020-09-15 12:40:00|3291.39|3291.39|3290.66|3290.66|3293.4|3293.4|3290.23|3290.23|0
1600173900000|2020-09-15 12:45:00|3290.85|3290.85|3288.86|3288.86|3292.6|3292.6|3288.47|3288.47|0
1600174200000|2020-09-15 12:50:00|3289.04|3289.04|3289|3289|3291.25|3291.25|3288.97|3288.97|0
1600174500000|2020-09-15 12:55:00|3289.06|3289.06|3295.25|3295.25|3295.25|3295.25|3289|3289|0
1600174800000|2020-09-15 13:00:00|3295.65|3295.65|3295.43|3295.43|3295.98|3295.98|3294.9|3294.9|0
1600175100000|2020-09-15 13:05:00|3295.11|3295.11|3292.93|3292.93|3295.11|3295.11|3292.74|3292.74|0
1600175400000|2020-09-15 13:10:00|3293.02|3293.02|3292.58|3292.58|3293.16|3293.16|3291.85|3291.85|0
1600175700000|2020-09-15 13:15:00|3292.69|3292.69|3292.58|3292.58|3292.97|3292.97|3290.9|3290.9|0
1600176000000|2020-09-15 13:20:00|3291.84|3291.84|3291.31|3291.31|3292.33|3292.33|3290.55|3290.55|0
1600176300000|2020-09-15 13:25:00|3291.4|3291.4|3288.75|3288.75|3292.08|3292.08|3287.93|3287.93|0
1600176600000|2020-09-15 13:30:00|3289.48|3289.48|3286.24|3286.24|3289.48|3289.48|3283.19|3283.19|0
1600176900000|2020-09-15 13:35:00|3286.98|3286.98|3288.58|3288.58|3290.6|3290.6|3286.58|3286.58|0
1600177200000|2020-09-15 13:40:00|3288.26|3288.26|3288.7|3288.7|3291.34|3291.34|3287.62|3287.62|0
1600177500000|2020-09-15 13:45:00|3288.64|3288.64|3280.96|3280.96|3288.64|3288.64|3280.8|3280.8|0
1600177800000|2020-09-15 13:50:00|3281.05|3281.05|3283.91|3283.91|3284.51|3284.51|3281.05|3281.05|0
1600178100000|2020-09-15 13:55:00|3284.64|3284.64|3283.76|3283.76|3286.29|3286.29|3283.45|3283.45|0
1600178400000|2020-09-15 14:00:00|3283.57|3283.57|3282.15|3282.15|3283.57|3283.57|3281.2|3281.2|0
1600178700000|2020-09-15 14:05:00|3282.55|3282.55|3279.2|3279.2|3282.55|3282.55|3278.22|3278.22|0
1600179000000|2020-09-15 14:10:00|3279.93|3279.93|3285.57|3285.57|3285.57|3285.57|3279.59|3279.59|0
1600179300000|2020-09-15 14:15:00|3285.32|3285.32|3279.2|3279.2|3285.32|3285.32|3279.11|3279.11|0
1600179600000|2020-09-15 14:20:00|3279|3279|3281.97|3281.97|3282.59|3282.59|3278.85|3278.85|0
1600179900000|2020-09-15 14:25:00|3282.7|3282.7|3285.78|3285.78|3285.78|3285.78|3282.62|3282.62|0
1600180200000|2020-09-15 14:30:00|3285.96|3285.96|3284.41|3284.41|3288.39|3288.39|3283.71|3283.71|0
1600180500000|2020-09-15 14:35:00|3285.14|3285.14|3287.52|3287.52|3289.43|3289.43|3285.14|3285.14|0
1600180800000|2020-09-15 14:40:00|3287.33|3287.33|3286.21|3286.21|3288.31|3288.31|3285.57|3285.57|0
1600181100000|2020-09-15 14:45:00|3286.37|3286.37|3287.65|3287.65|3287.79|3287.79|3283.13|3283.13|0
1600181400000|2020-09-15 14:50:00|3287.59|3287.59|3290.91|3290.91|3290.93|3290.93|3286.13|3286.13|0
1600181700000|2020-09-15 14:55:00|3290.82|3290.82|3294.27|3294.27|3294.27|3294.27|3290.09|3290.09|0
1600182000000|2020-09-15 15:00:00|3294.33|3294.33|3298.06|3298.06|3298.19|3298.19|3294.33|3294.33|0
1600182300000|2020-09-15 15:05:00|3298.12|3298.12|3299.15|3299.15|3300.09|3300.09|3297.52|3297.52|0
1600182600000|2020-09-15 15:10:00|3298.96|3298.96|3304.47|3304.47|3304.47|3304.47|3298.76|3298.76|0
1600182900000|2020-09-15 15:15:00|3303.74|3303.74|3305.25|3305.25|3305.57|3305.57|3303.74|3303.74|0
1600183200000|2020-09-15 15:20:00|3305.06|3305.06|3304.35|3304.35|3305.79|3305.79|3303.07|3303.07|0
1600183500000|2020-09-15 15:25:00|3304.15|3304.15|3306.34|3306.34|3306.34|3306.34|3302.69|3302.69|0
1600240500000|2020-09-16 07:15:00|3277.9|3277.9|3268.1|3268.1|3280.52|3280.52|3266|3266|0
1600240800000|2020-09-16 07:20:00|3268.69|3268.69|3258.02|3258.02|3269.09|3269.09|3255.33|3255.33|0
1600241100000|2020-09-16 07:25:00|3257.24|3257.24|3261.61|3261.61|3264.24|3264.24|3256.37|3256.37|0
1600241400000|2020-09-16 07:30:00|3262.01|3262.01|3250.72|3250.72|3262.23|3262.23|3250.72|3250.72|0
1600241700000|2020-09-16 07:35:00|3250.46|3250.46|3252.64|3252.64|3257.37|3257.37|3249.57|3249.57|0
1600242000000|2020-09-16 07:40:00|3251.18|3251.18|3243.4|3243.4|3251.18|3251.18|3241.4|3241.4|0
1600242300000|2020-09-16 07:45:00|3243.2|3243.2|3237.77|3237.77|3243.47|3243.47|3237.77|3237.77|0
1600242600000|2020-09-16 07:50:00|3238.06|3238.06|3243.67|3243.67|3244.14|3244.14|3237.33|3237.33|0
1600242900000|2020-09-16 07:55:00|3243.37|3243.37|3242.28|3242.28|3245.47|3245.47|3240.32|3240.32|0
1600243200000|2020-09-16 08:00:00|3242.57|3242.57|3246.03|3246.03|3247.11|3247.11|3239.47|3239.47|0
1600243500000|2020-09-16 08:05:00|3246.76|3246.76|3257.93|3257.93|3257.93|3257.93|3246.45|3246.45|0
1600243800000|2020-09-16 08:10:00|3257.53|3257.53|3251.36|3251.36|3257.68|3257.68|3249.7|3249.7|0
1600244100000|2020-09-16 08:15:00|3251.62|3251.62|3256.37|3256.37|3258.77|3258.77|3251.4|3251.4|0
1600244400000|2020-09-16 08:20:00|3256.86|3256.86|3255.85|3255.85|3257.19|3257.19|3253.37|3253.37|0
1600244700000|2020-09-16 08:25:00|3256.15|3256.15|3253.12|3253.12|3257.41|3257.41|3250.75|3250.75|0
1600245000000|2020-09-16 08:30:00|3253.02|3253.02|3250.79|3250.79|3253.41|3253.41|3250.79|3250.79|0
1600245300000|2020-09-16 08:35:00|3250.59|3250.59|3247.31|3247.31|3251.18|3251.18|3246.2|3246.2|0
1600245600000|2020-09-16 08:40:00|3247.51|3247.51|3246.19|3246.19|3247.88|3247.88|3244.55|3244.55|0
1600245900000|2020-09-16 08:45:00|3245.46|3245.46|3246.09|3246.09|3246.59|3246.59|3242.79|3242.79|0
1600246200000|2020-09-16 08:50:00|3245.82|3245.82|3248.46|3248.46|3248.46|3248.46|3244.86|3244.86|0
1600246500000|2020-09-16 08:55:00|3248.21|3248.21|3242.17|3242.17|3249.72|3249.72|3240.6|3240.6|0
1600246800000|2020-09-16 09:00:00|3241.78|3241.78|3249.68|3249.68|3252.35|3252.35|3241.31|3241.31|0
1600247100000|2020-09-16 09:05:00|3249.48|3249.48|3251.42|3251.42|3251.85|3251.85|3249.48|3249.48|0
1600247400000|2020-09-16 09:10:00|3251.62|3251.62|3253.98|3253.98|3255.15|3255.15|3251.26|3251.26|0
1600247700000|2020-09-16 09:15:00|3253.78|3253.78|3258.6|3258.6|3258.6|3258.6|3253.78|3253.78|0
1600248000000|2020-09-16 09:20:00|3258.8|3258.8|3261.04|3261.04|3261.04|3261.04|3257.98|3257.98|0
1600248300000|2020-09-16 09:25:00|3261.14|3261.14|3262.95|3262.95|3263.02|3263.02|3261.14|3261.14|0
1600248600000|2020-09-16 09:30:00|3262.59|3262.59|3260.07|3260.07|3263.41|3263.41|3259.67|3259.67|0
1600248900000|2020-09-16 09:35:00|3259.9|3259.9|3258.86|3258.86|3259.9|3259.9|3258.31|3258.31|0
1600249200000|2020-09-16 09:40:00|3258.56|3258.56|3255.93|3255.93|3258.56|3258.56|3253.86|3253.86|0
1600249500000|2020-09-16 09:45:00|3256.04|3256.04|3245.82|3245.82|3256.16|3256.16|3245.82|3245.82|0
1600249800000|2020-09-16 09:50:00|3246.11|3246.11|3247.09|3247.09|3250.25|3250.25|3246.11|3246.11|0
1600250100000|2020-09-16 09:55:00|3247.28|3247.28|3252.84|3252.84|3254.72|3254.72|3247.13|3247.13|0
1600250400000|2020-09-16 10:00:00|3252.75|3252.75|3250.91|3250.91|3252.88|3252.88|3249.19|3249.19|0
1600250700000|2020-09-16 10:05:00|3250.61|3250.61|3248.98|3248.98|3250.61|3250.61|3247.66|3247.66|0
1600251000000|2020-09-16 10:10:00|3249.48|3249.48|3249.59|3249.59|3250.65|3250.65|3248.17|3248.17|0
1600251300000|2020-09-16 10:15:00|3249.48|3249.48|3247.52|3247.52|3252.19|3252.19|3247.42|3247.42|0
1600251600000|2020-09-16 10:20:00|3247.32|3247.32|3246.96|3246.96|3247.52|3247.52|3244.36|3244.36|0
1600251900000|2020-09-16 10:25:00|3246.22|3246.22|3244.85|3244.85|3246.42|3246.42|3242.94|3242.94|0
1600252200000|2020-09-16 10:30:00|3244.68|3244.68|3245.71|3245.71|3247.57|3247.57|3244.59|3244.59|0
1600252500000|2020-09-16 10:35:00|3245.87|3245.87|3243.98|3243.98|3245.96|3245.96|3243.85|3243.85|0
1600252800000|2020-09-16 10:40:00|3243.88|3243.88|3243.49|3243.49|3244.78|3244.78|3242.52|3242.52|0
1600253100000|2020-09-16 10:45:00|3243|3243|3238.34|3238.34|3243.5|3243.5|3237.96|3237.96|0
1600253400000|2020-09-16 10:50:00|3238.83|3238.83|3240.38|3240.38|3241.65|3241.65|3238.83|3238.83|0
1600253700000|2020-09-16 10:55:00|3240.11|3240.11|3239.61|3239.61|3241.54|3241.54|3238.57|3238.57|0
1600254000000|2020-09-16 11:00:00|3239.31|3239.31|3237.74|3237.74|3243.5|3243.5|3237.74|3237.74|0
1600254300000|2020-09-16 11:05:00|3237.44|3237.44|3237.19|3237.19|3239.25|3239.25|3237.13|3237.13|0
1600254600000|2020-09-16 11:10:00|3237.1|3237.1|3235.24|3235.24|3237.21|3237.21|3234.92|3234.92|0
1600254900000|2020-09-16 11:15:00|3235.07|3235.07|3232.16|3232.16|3235.64|3235.64|3231.68|3231.68|0
1600255200000|2020-09-16 11:20:00|3231.43|3231.43|3229.26|3229.26|3231.43|3231.43|3227.25|3227.25|0
1600255500000|2020-09-16 11:25:00|3228.97|3228.97|3228.8|3228.8|3229.52|3229.52|3228.02|3228.02|0
1600255800000|2020-09-16 11:30:00|3228.7|3228.7|3228.43|3228.43|3229.52|3229.52|3227.43|3227.43|0
1600256100000|2020-09-16 11:35:00|3228.24|3228.24|3228.28|3228.28|3229.75|3229.75|3227.72|3227.72|0
1600256400000|2020-09-16 11:40:00|3228.09|3228.09|3225.98|3225.98|3228.18|3228.18|3225.98|3225.98|0
1600256700000|2020-09-16 11:45:00|3225.86|3225.86|3225.56|3225.56|3226.81|3226.81|3224.22|3224.22|0
1600257000000|2020-09-16 11:50:00|3225.36|3225.36|3226|3226|3226|3226|3223.81|3223.81|0
1600257300000|2020-09-16 11:55:00|3226.59|3226.59|3224.6|3224.6|3227.08|3227.08|3223.88|3223.88|0
1600257600000|2020-09-16 12:00:00|3224.54|3224.54|3224.09|3224.09|3227.43|3227.43|3223.9|3223.9|0
1600257900000|2020-09-16 12:05:00|3224.15|3224.15|3221.4|3221.4|3224.56|3224.56|3221.05|3221.05|0
1600258200000|2020-09-16 12:10:00|3221.2|3221.2|3220.18|3220.18|3221.2|3221.2|3218.56|3218.56|0
1600258500000|2020-09-16 12:15:00|3220.02|3220.02|3218.53|3218.53|3220.02|3220.02|3218.53|3218.53|0
1600258800000|2020-09-16 12:20:00|3218.63|3218.63|3224.05|3224.05|3224.66|3224.66|3218.57|3218.57|0
1600259100000|2020-09-16 12:25:00|3225.51|3225.51|3223.84|3223.84|3225.51|3225.51|3223.18|3223.18|0
1600259400000|2020-09-16 12:30:00|3224.24|3224.24|3222.25|3222.25|3224.65|3224.65|3221.93|3221.93|0
1600259700000|2020-09-16 12:35:00|3222.16|3222.16|3221.9|3221.9|3222.97|3222.97|3221.64|3221.64|0
1600260000000|2020-09-16 12:40:00|3221.7|3221.7|3219.92|3219.92|3223.01|3223.01|3218.73|3218.73|0
1600260300000|2020-09-16 12:45:00|3219.72|3219.72|3219.46|3219.46|3221.49|3221.49|3219.37|3219.37|0
1600260600000|2020-09-16 12:50:00|3219.28|3219.28|3220.66|3220.66|3220.66|3220.66|3217.79|3217.79|0
1600260900000|2020-09-16 12:55:00|3220.76|3220.76|3220.22|3220.22|3221.51|3221.51|3219.02|3219.02|0
1600261200000|2020-09-16 13:00:00|3220.54|3220.54|3222.93|3222.93|3223.23|3223.23|3219.56|3219.56|0
1600261500000|2020-09-16 13:05:00|3223.1|3223.1|3219.98|3219.98|3226.1|3226.1|3219.98|3219.98|0
1600261800000|2020-09-16 13:10:00|3219.89|3219.89|3217.68|3217.68|3221.57|3221.57|3217.68|3217.68|0
1600262100000|2020-09-16 13:15:00|3217.29|3217.29|3216.24|3216.24|3218.83|3218.83|3215.67|3215.67|0
1600262400000|2020-09-16 13:20:00|3216.56|3216.56|3211.88|3211.88|3216.72|3216.72|3211.88|3211.88|0
1600262700000|2020-09-16 13:25:00|3211.79|3211.79|3206.53|3206.53|3212.08|3212.08|3206.18|3206.18|0
1600263000000|2020-09-16 13:30:00|3206.37|3206.37|3206.35|3206.35|3208.99|3208.99|3204.27|3204.27|0
1600263300000|2020-09-16 13:35:00|3206.26|3206.26|3209.7|3209.7|3210.25|3210.25|3206.01|3206.01|0
1600263600000|2020-09-16 13:40:00|3210|3210|3205.87|3205.87|3210.57|3210.57|3205.87|3205.87|0
1600263900000|2020-09-16 13:45:00|3205.58|3205.58|3202.56|3202.56|3207.02|3207.02|3202.56|3202.56|0
1600264200000|2020-09-16 13:50:00|3202.76|3202.76|3201.66|3201.66|3205.13|3205.13|3195.26|3195.26|0
1600264500000|2020-09-16 13:55:00|3201.95|3201.95|3201.06|3201.06|3203.45|3203.45|3200.2|3200.2|0
1600264800000|2020-09-16 14:00:00|3201.26|3201.26|3205.35|3205.35|3205.47|3205.47|3201.2|3201.2|0
1600265100000|2020-09-16 14:05:00|3205.45|3205.45|3205.82|3205.82|3207.45|3207.45|3203.73|3203.73|0
1600265400000|2020-09-16 14:10:00|3205.7|3205.7|3205.64|3205.64|3206.35|3206.35|3203.46|3203.46|0
1600265700000|2020-09-16 14:15:00|3205.73|3205.73|3211.37|3211.37|3211.37|3211.37|3205.73|3205.73|0
1600266000000|2020-09-16 14:20:00|3211.27|3211.27|3222.08|3222.08|3222.08|3222.08|3211.27|3211.27|0
1600266300000|2020-09-16 14:25:00|3221.78|3221.78|3219.32|3219.32|3221.78|3221.78|3218.3|3218.3|0
1600266600000|2020-09-16 14:30:00|3219.03|3219.03|3218.68|3218.68|3219.78|3219.78|3217.46|3217.46|0
1600266900000|2020-09-16 14:35:00|3218.78|3218.78|3219.33|3219.33|3220.48|3220.48|3217.69|3217.69|0
1600267200000|2020-09-16 14:40:00|3219.59|3219.59|3214.24|3214.24|3219.79|3219.79|3214.12|3214.12|0
1600267500000|2020-09-16 14:45:00|3214.32|3214.32|3214.53|3214.53|3215.28|3215.28|3213.26|3213.26|0
1600267800000|2020-09-16 14:50:00|3214.63|3214.63|3211.55|3211.55|3215.5|3215.5|3211.45|3211.45|0
1600268100000|2020-09-16 14:55:00|3210.96|3210.96|3210.99|3210.99|3213.23|3213.23|3210.63|3210.63|0
1600268400000|2020-09-16 15:00:00|3211.08|3211.08|3220.09|3220.09|3220.82|3220.82|3211.08|3211.08|0
1600268700000|2020-09-16 15:05:00|3220.34|3220.34|3220.78|3220.78|3222.1|3222.1|3216.87|3216.87|0
1600269000000|2020-09-16 15:10:00|3220.89|3220.89|3223.91|3223.91|3225.12|3225.12|3220.75|3220.75|0
1600269300000|2020-09-16 15:15:00|3224.1|3224.1|3226.71|3226.71|3227.08|3227.08|3223.8|3223.8|0
1600269600000|2020-09-16 15:20:00|3226.87|3226.87|3229.85|3229.85|3230.68|3230.68|3226.43|3226.43|0
1600269900000|2020-09-16 15:25:00|3230.05|3230.05|3226.39|3226.39|3230.4|3230.4|3224.84|3224.84|0
1600326900000|2020-09-17 07:15:00|3214.67|3214.67|3222.87|3222.87|3224.04|3224.04|3213.78|3213.78|0
1600327200000|2020-09-17 07:20:00|3222.96|3222.96|3219.9|3219.9|3224.75|3224.75|3218.33|3218.33|0
1600327500000|2020-09-17 07:25:00|3220.63|3220.63|3218.92|3218.92|3220.63|3220.63|3216.45|3216.45|0
1600327800000|2020-09-17 07:30:00|3219.04|3219.04|3218.72|3218.72|3220.25|3220.25|3215.3|3215.3|0
1600328100000|2020-09-17 07:35:00|3217.84|3217.84|3220|3220|3221.08|3221.08|3217.15|3217.15|0
1600328400000|2020-09-17 07:40:00|3220.3|3220.3|3217.85|3217.85|3220.3|3220.3|3216|3216|0
1600328700000|2020-09-17 07:45:00|3217.57|3217.57|3217.14|3217.14|3219.22|3219.22|3215.87|3215.87|0
1600329000000|2020-09-17 07:50:00|3217.04|3217.04|3220.89|3220.89|3220.89|3220.89|3216.77|3216.77|0
1600329300000|2020-09-17 07:55:00|3221.07|3221.07|3220.47|3220.47|3221.61|3221.61|3215.24|3215.24|0
1600329600000|2020-09-17 08:00:00|3220.53|3220.53|3218.05|3218.05|3222.36|3222.36|3218.05|3218.05|0
1600329900000|2020-09-17 08:05:00|3217.96|3217.96|3224.43|3224.43|3224.52|3224.52|3216.86|3216.86|0
1600330200000|2020-09-17 08:10:00|3223.64|3223.64|3221.98|3221.98|3225.3|3225.3|3219.91|3219.91|0
1600330500000|2020-09-17 08:15:00|3222.07|3222.07|3226.66|3226.66|3226.77|3226.77|3221.58|3221.58|0
1600330800000|2020-09-17 08:20:00|3228.12|3228.12|3230.4|3230.4|3231.82|3231.82|3227.39|3227.39|0
1600331100000|2020-09-17 08:25:00|3230.99|3230.99|3233.57|3233.57|3234.11|3234.11|3230.65|3230.65|0
1600331400000|2020-09-17 08:30:00|3233.93|3233.93|3233.85|3233.85|3233.93|3233.93|3232.2|3232.2|0
1600331700000|2020-09-17 08:35:00|3234.24|3234.24|3232.23|3232.23|3235.28|3235.28|3232.23|3232.23|0
1600332000000|2020-09-17 08:40:00|3232.14|3232.14|3232.09|3232.09|3232.87|3232.87|3231.03|3231.03|0
1600332300000|2020-09-17 08:45:00|3231.5|3231.5|3227.86|3227.86|3231.5|3231.5|3227.67|3227.67|0
1600332600000|2020-09-17 08:50:00|3227.77|3227.77|3230.28|3230.28|3230.68|3230.68|3227.77|3227.77|0
1600332900000|2020-09-17 08:55:00|3230.19|3230.19|3231.62|3231.62|3231.62|3231.62|3229.2|3229.2|0
1600333200000|2020-09-17 09:00:00|3231.44|3231.44|3232.66|3232.66|3234.03|3234.03|3231.26|3231.26|0
1600333500000|2020-09-17 09:05:00|3233.39|3233.39|3232.52|3232.52|3235.6|3235.6|3232.07|3232.07|0
1600333800000|2020-09-17 09:10:00|3231.78|3231.78|3238.5|3238.5|3239.08|3239.08|3231.59|3231.59|0
1600334100000|2020-09-17 09:15:00|3237.04|3237.04|3232.27|3232.27|3237.04|3237.04|3231.7|3231.7|0
1600334400000|2020-09-17 09:20:00|3232.76|3232.76|3229.23|3229.23|3232.94|3232.94|3229.21|3229.21|0
1600334700000|2020-09-17 09:25:00|3229.96|3229.96|3231.72|3231.72|3231.81|3231.81|3229.96|3229.96|0
1600335000000|2020-09-17 09:30:00|3230.98|3230.98|3226.12|3226.12|3231.64|3231.64|3226.12|3226.12|0
1600335300000|2020-09-17 09:35:00|3225.73|3225.73|3226.33|3226.33|3228.18|3228.18|3225.56|3225.56|0
1600335600000|2020-09-17 09:40:00|3226.23|3226.23|3226.15|3226.15|3227.03|3227.03|3226.15|3226.15|0
1600335900000|2020-09-17 09:45:00|3226.06|3226.06|3226.05|3226.05|3227.1|3227.1|3225.34|3225.34|0
1600336200000|2020-09-17 09:50:00|3226.15|3226.15|3230.25|3230.25|3230.25|3230.25|3226.05|3226.05|0
1600336500000|2020-09-17 09:55:00|3230.98|3230.98|3229.78|3229.78|3231.68|3231.68|3229.13|3229.13|0
1600336800000|2020-09-17 10:00:00|3229.96|3229.96|3232.51|3232.51|3234.66|3234.66|3229.96|3229.96|0
1600337100000|2020-09-17 10:05:00|3232.38|3232.38|3236.5|3236.5|3237.23|3237.23|3232.2|3232.2|0
1600337400000|2020-09-17 10:10:00|3236.4|3236.4|3238.76|3238.76|3240.07|3240.07|3236.08|3236.08|0
1600337700000|2020-09-17 10:15:00|3239.25|3239.25|3241.62|3241.62|3241.68|3241.68|3239.16|3239.16|0
1600338000000|2020-09-17 10:20:00|3241.71|3241.71|3241.44|3241.44|3242.79|3242.79|3241.24|3241.24|0
1600338300000|2020-09-17 10:25:00|3241.54|3241.54|3239.06|3239.06|3242.29|3242.29|3239.06|3239.06|0
1600338600000|2020-09-17 10:30:00|3239|3239|3239.69|3239.69|3241.97|3241.97|3239|3239|0
1600338900000|2020-09-17 10:35:00|3240.42|3240.42|3240.94|3240.94|3241.14|3241.14|3240.42|3240.42|0
1600339200000|2020-09-17 10:40:00|3240.74|3240.74|3240.38|3240.38|3240.95|3240.95|3239.55|3239.55|0
1600339500000|2020-09-17 10:45:00|3240.22|3240.22|3234.3|3234.3|3240.26|3240.26|3233.66|3233.66|0
1600339800000|2020-09-17 10:50:00|3234.5|3234.5|3231.64|3231.64|3234.6|3234.6|3231.55|3231.55|0
1600340100000|2020-09-17 10:55:00|3231.93|3231.93|3226.93|3226.93|3231.93|3231.93|3226.77|3226.77|0
1600340400000|2020-09-17 11:00:00|3226.12|3226.12|3231|3231|3231|3231|3222.1|3222.1|0
1600340700000|2020-09-17 11:05:00|3231.1|3231.1|3233.92|3233.92|3233.92|3233.92|3229.64|3229.64|0
1600341000000|2020-09-17 11:10:00|3233.83|3233.83|3235.51|3235.51|3236.2|3236.2|3233.5|3233.5|0
1600341300000|2020-09-17 11:15:00|3235.35|3235.35|3234.28|3234.28|3237.9|3237.9|3234.28|3234.28|0
1600341600000|2020-09-17 11:20:00|3234.03|3234.03|3237.77|3237.77|3238.93|3238.93|3233.85|3233.85|0
1600341900000|2020-09-17 11:25:00|3237.45|3237.45|3232.14|3232.14|3238.28|3238.28|3232.14|3232.14|0
1600342200000|2020-09-17 11:30:00|3232.87|3232.87|3235.37|3235.37|3237.72|3237.72|3232.87|3232.87|0
1600342500000|2020-09-17 11:35:00|3235.53|3235.53|3235.41|3235.41|3236.46|3236.46|3234.82|3234.82|0
1600342800000|2020-09-17 11:40:00|3235.31|3235.31|3234.61|3234.61|3235.99|3235.99|3233.24|3233.24|0
1600343100000|2020-09-17 11:45:00|3234.5|3234.5|3232.25|3232.25|3234.5|3234.5|3231.97|3231.97|0
1600343400000|2020-09-17 11:50:00|3232.35|3232.35|3235.4|3235.4|3235.81|3235.81|3232.26|3232.26|0
1600343700000|2020-09-17 11:55:00|3235.3|3235.3|3232.85|3232.85|3235.43|3235.43|3232.81|3232.81|0
1600344000000|2020-09-17 12:00:00|3232.68|3232.68|3231.82|3231.82|3233.34|3233.34|3231.39|3231.39|0
1600344300000|2020-09-17 12:05:00|3231.92|3231.92|3231.14|3231.14|3233.64|3233.64|3230.94|3230.94|0
1600344600000|2020-09-17 12:10:00|3231.01|3231.01|3233.11|3233.11|3233.12|3233.12|3231.01|3231.01|0
1600344900000|2020-09-17 12:15:00|3233.84|3233.84|3238.94|3238.94|3239.32|3239.32|3233.84|3233.84|0
1600345200000|2020-09-17 12:20:00|3239.03|3239.03|3235.77|3235.77|3239.03|3239.03|3235.51|3235.51|0
1600345500000|2020-09-17 12:25:00|3235.86|3235.86|3237.26|3237.26|3237.26|3237.26|3235.73|3235.73|0
1600345800000|2020-09-17 12:30:00|3237.42|3237.42|3237.49|3237.49|3237.52|3237.52|3235.84|3235.84|0
1600346100000|2020-09-17 12:35:00|3237.39|3237.39|3235.7|3235.7|3238.06|3238.06|3234.85|3234.85|0
1600346400000|2020-09-17 12:40:00|3234.97|3234.97|3235.34|3235.34|3235.34|3235.34|3234.06|3234.06|0
1600346700000|2020-09-17 12:45:00|3235.4|3235.4|3235.15|3235.15|3235.4|3235.4|3232.43|3232.43|0
1600347000000|2020-09-17 12:50:00|3235.21|3235.21|3234.15|3234.15|3235.21|3235.21|3234.15|3234.15|0
1600347300000|2020-09-17 12:55:00|3233.42|3233.42|3233.45|3233.45|3233.45|3233.45|3229.15|3229.15|0
1600347600000|2020-09-17 13:00:00|3233.26|3233.26|3233.52|3233.52|3234.12|3234.12|3231.39|3231.39|0
1600347900000|2020-09-17 13:05:00|3233.46|3233.46|3231.8|3231.8|3233.46|3233.46|3230.24|3230.24|0
1600348200000|2020-09-17 13:10:00|3231.96|3231.96|3233.82|3233.82|3235.04|3235.04|3231.96|3231.96|0
1600348500000|2020-09-17 13:15:00|3233.98|3233.98|3234.94|3234.94|3235.04|3235.04|3232.85|3232.85|0
1600348800000|2020-09-17 13:20:00|3234.84|3234.84|3233.88|3233.88|3234.97|3234.97|3233.68|3233.68|0
1600349100000|2020-09-17 13:25:00|3233.98|3233.98|3227.88|3227.88|3233.98|3233.98|3227.88|3227.88|0
1600349400000|2020-09-17 13:30:00|3228.08|3228.08|3228.45|3228.45|3229.24|3229.24|3226.25|3226.25|0
1600349700000|2020-09-17 13:35:00|3228.74|3228.74|3232.67|3232.67|3234.28|3234.28|3228.64|3228.64|0
1600350000000|2020-09-17 13:40:00|3232.77|3232.77|3225.83|3225.83|3232.77|3232.77|3225.78|3225.78|0
1600350300000|2020-09-17 13:45:00|3226.01|3226.01|3228.14|3228.14|3231.86|3231.86|3226.01|3226.01|0
1600350600000|2020-09-17 13:50:00|3228.24|3228.24|3228.75|3228.75|3232.12|3232.12|3228.24|3228.24|0
1600350900000|2020-09-17 13:55:00|3228.46|3228.46|3229.6|3229.6|3229.94|3229.94|3227.82|3227.82|0
1600351200000|2020-09-17 14:00:00|3229.69|3229.69|3228.12|3228.12|3230.55|3230.55|3227.94|3227.94|0
1600351500000|2020-09-17 14:05:00|3227.89|3227.89|3230.4|3230.4|3230.56|3230.56|3227.89|3227.89|0
1600351800000|2020-09-17 14:10:00|3230.6|3230.6|3237.73|3237.73|3237.73|3237.73|3230.6|3230.6|0
1600352100000|2020-09-17 14:15:00|3238.46|3238.46|3237.51|3237.51|3238.46|3238.46|3235.38|3235.38|0
1600352400000|2020-09-17 14:20:00|3237.57|3237.57|3236.19|3236.19|3240.68|3240.68|3235.36|3235.36|0
1600352700000|2020-09-17 14:25:00|3235.93|3235.93|3234.44|3234.44|3236.02|3236.02|3233.93|3233.93|0
1600353000000|2020-09-17 14:30:00|3235.18|3235.18|3237.87|3237.87|3237.87|3237.87|3227.83|3227.83|0
1600353300000|2020-09-17 14:35:00|3238.04|3238.04|3236.37|3236.37|3243.52|3243.52|3236.02|3236.02|0
1600353600000|2020-09-17 14:40:00|3236.27|3236.27|3233.75|3233.75|3236.27|3236.27|3233.75|3233.75|0
1600353900000|2020-09-17 14:45:00|3233.84|3233.84|3232.7|3232.7|3234.1|3234.1|3231.82|3231.82|0
1600354200000|2020-09-17 14:50:00|3232.6|3232.6|3235.64|3235.64|3235.8|3235.8|3232.18|3232.18|0
1600354500000|2020-09-17 14:55:00|3236.37|3236.37|3233.33|3233.33|3236.76|3236.76|3233|3233|0
1600354800000|2020-09-17 15:00:00|3233.24|3233.24|3241.31|3241.31|3241.91|3241.91|3232.69|3232.69|0
1600355100000|2020-09-17 15:05:00|3241.47|3241.47|3242.52|3242.52|3242.52|3242.52|3240.94|3240.94|0
1600355400000|2020-09-17 15:10:00|3242.32|3242.32|3241.96|3241.96|3243.99|3243.99|3241.91|3241.91|0
1600355700000|2020-09-17 15:15:00|3242.09|3242.09|3243.89|3243.89|3244.57|3244.57|3242.09|3242.09|0
1600356000000|2020-09-17 15:20:00|3243.71|3243.71|3244.51|3244.51|3246.74|3246.74|3243.28|3243.28|0
1600356300000|2020-09-17 15:25:00|3245.24|3245.24|3244.83|3244.83|3245.66|3245.66|3241.14|3241.14|0
1600413300000|2020-09-18 07:15:00|3188.45|3188.45|3192.25|3192.25|3194.61|3194.61|3187.1|3187.1|0
1600413600000|2020-09-18 07:20:00|3191.45|3191.45|3191.6|3191.6|3191.92|3191.92|3186.76|3186.76|0
1600413900000|2020-09-18 07:25:00|3191.21|3191.21|3189.55|3189.55|3191.9|3191.9|3188.33|3188.33|0
1600414200000|2020-09-18 07:30:00|3189.25|3189.25|3182.28|3182.28|3189.55|3189.55|3181.6|3181.6|0
1600414500000|2020-09-18 07:35:00|3182.55|3182.55|3185.64|3185.64|3186.54|3186.54|3180.83|3180.83|0
1600414800000|2020-09-18 07:40:00|3185.55|3185.55|3195.35|3195.35|3195.35|3195.35|3185.22|3185.22|0
1600415100000|2020-09-18 07:45:00|3195.65|3195.65|3194.08|3194.08|3195.82|3195.82|3190.26|3190.26|0
1600415400000|2020-09-18 07:50:00|3194.28|3194.28|3197.05|3197.05|3197.54|3197.54|3193.04|3193.04|0
1600415700000|2020-09-18 07:55:00|3196.87|3196.87|3200.25|3200.25|3203.79|3203.79|3196.48|3196.48|0
1600416000000|2020-09-18 08:00:00|3200.73|3200.73|3197.85|3197.85|3203.64|3203.64|3197.85|3197.85|0
1600416300000|2020-09-18 08:05:00|3198.08|3198.08|3197.58|3197.58|3198.18|3198.18|3193.89|3193.89|0
1600416600000|2020-09-18 08:10:00|3197.38|3197.38|3201.25|3201.25|3201.25|3201.25|3197.29|3197.29|0
1600416900000|2020-09-18 08:15:00|3201.64|3201.64|3202.28|3202.28|3207.2|3207.2|3201.64|3201.64|0
1600417200000|2020-09-18 08:20:00|3202.57|3202.57|3203.92|3203.92|3204.12|3204.12|3200.42|3200.42|0
1600417500000|2020-09-18 08:25:00|3204.39|3204.39|3203.5|3203.5|3206.79|3206.79|3202.77|3202.77|0
1600417800000|2020-09-18 08:30:00|3203.11|3203.11|3195.21|3195.21|3203.11|3203.11|3194.53|3194.53|0
1600418100000|2020-09-18 08:35:00|3195.51|3195.51|3194.33|3194.33|3196.12|3196.12|3190.69|3190.69|0
1600418400000|2020-09-18 08:40:00|3194.45|3194.45|3187.34|3187.34|3194.45|3194.45|3187.11|3187.11|0
1600418700000|2020-09-18 08:45:00|3187.15|3187.15|3187.21|3187.21|3187.4|3187.4|3184.27|3184.27|0
1600419000000|2020-09-18 08:50:00|3186.72|3186.72|3187.32|3187.32|3189.87|3189.87|3184.56|3184.56|0
1600419300000|2020-09-18 08:55:00|3187.62|3187.62|3181.42|3181.42|3187.91|3187.91|3181.42|3181.42|0
1600419600000|2020-09-18 09:00:00|3180.69|3180.69|3180.07|3180.07|3181.24|3181.24|3176.71|3176.71|0
1600419900000|2020-09-18 09:05:00|3179.87|3179.87|3176.05|3176.05|3180.07|3180.07|3173.51|3173.51|0
1600420500000|2020-09-18 09:15:00|3177.5|3177.5|3193.98|3193.98|3194.08|3194.08|3177.5|3177.5|0
1600420800000|2020-09-18 09:20:00|3194.33|3194.33|3193.86|3193.86|3194.5|3194.5|3191.19|3191.19|0
1600421100000|2020-09-18 09:25:00|3193.97|3193.97|3199.39|3199.39|3199.55|3199.55|3193.97|3193.97|0
1600421400000|2020-09-18 09:30:00|3198.93|3198.93|3198.53|3198.53|3201.36|3201.36|3196.86|3196.86|0
1600421700000|2020-09-18 09:35:00|3198.35|3198.35|3201.97|3201.97|3202.06|3202.06|3196.8|3196.8|0
1600422000000|2020-09-18 09:40:00|3201.77|3201.77|3204.15|3204.15|3205.31|3205.31|3201.6|3201.6|0
1600422300000|2020-09-18 09:45:00|3203.84|3203.84|3203.75|3203.75|3204.87|3204.87|3201|3201|0
1600422600000|2020-09-18 09:50:00|3204.02|3204.02|3202.26|3202.26|3204.95|3204.95|3193.57|3193.57|0
1600422900000|2020-09-18 09:55:00|3202.36|3202.36|3201.15|3201.15|3205.69|3205.69|3193.21|3193.21|0
1600423200000|2020-09-18 10:00:00|3201.88|3201.88|3198.48|3198.48|3202.66|3202.66|3197.88|3197.88|0
1600423500000|2020-09-18 10:05:00|3197.79|3197.79|3195.26|3195.26|3197.96|3197.96|3192.75|3192.75|0
1600423800000|2020-09-18 10:10:00|3195.35|3195.35|3198.49|3198.49|3199.09|3199.09|3195.13|3195.13|0
1600424100000|2020-09-18 10:15:00|3197.76|3197.76|3191.29|3191.29|3197.76|3197.76|3190.65|3190.65|0
1600424400000|2020-09-18 10:20:00|3191.38|3191.38|3195.23|3195.23|3195.32|3195.32|3190.61|3190.61|0
1600424700000|2020-09-18 10:25:00|3194.49|3194.49|3193.3|3193.3|3195.92|3195.92|3193.07|3193.07|0
1600425000000|2020-09-18 10:30:00|3194.03|3194.03|3195.87|3195.87|3195.87|3195.87|3193.71|3193.71|0
1600425300000|2020-09-18 10:35:00|3195.81|3195.81|3197.72|3197.72|3197.93|3197.93|3195.75|3195.75|0
1600425600000|2020-09-18 10:40:00|3197.77|3197.77|3198.6|3198.6|3198.91|3198.91|3197.72|3197.72|0
1600425900000|2020-09-18 10:45:00|3198.99|3198.99|3196.41|3196.41|3199.12|3199.12|3196.22|3196.22|0
1600426200000|2020-09-18 10:50:00|3196.16|3196.16|3194.08|3194.08|3196.43|3196.43|3194.08|3194.08|0
1600426500000|2020-09-18 10:55:00|3194.81|3194.81|3200.03|3200.03|3200.03|3200.03|3194.26|3194.26|0
1600426800000|2020-09-18 11:00:00|3199.73|3199.73|3204.56|3204.56|3204.66|3204.66|3195.71|3195.71|0
1600427100000|2020-09-18 11:05:00|3204.66|3204.66|3203.67|3203.67|3205.6|3205.6|3203.67|3203.67|0
1600427400000|2020-09-18 11:10:00|3203.57|3203.57|3200.39|3200.39|3203.57|3203.57|3200.31|3200.31|0
1600427700000|2020-09-18 11:15:00|3200.48|3200.48|3197.09|3197.09|3202.91|3202.91|3197.09|3197.09|0
1600428000000|2020-09-18 11:20:00|3197.29|3197.29|3198.46|3198.46|3200.67|3200.67|3196.73|3196.73|0
1600428300000|2020-09-18 11:25:00|3198.56|3198.56|3198.3|3198.3|3199.67|3199.67|3198.21|3198.21|0
1600428600000|2020-09-18 11:30:00|3198.7|3198.7|3203.3|3203.3|3203.3|3203.3|3198.7|3198.7|0
1600428900000|2020-09-18 11:35:00|3203.11|3203.11|3201.02|3201.02|3203.11|3203.11|3200.53|3200.53|0
1600429200000|2020-09-18 11:40:00|3201.21|3201.21|3199.53|3199.53|3201.31|3201.31|3198.91|3198.91|0
1600429500000|2020-09-18 11:45:00|3199.63|3199.63|3201.98|3201.98|3201.98|3201.98|3197.32|3197.32|0
1600429800000|2020-09-18 11:50:00|3201.81|3201.81|3199.75|3199.75|3203.1|3203.1|3199.11|3199.11|0
1600430100000|2020-09-18 11:55:00|3199.94|3199.94|3198.88|3198.88|3200.34|3200.34|3198.41|3198.41|0
1600430400000|2020-09-18 12:00:00|3198.78|3198.78|3197.9|3197.9|3199.33|3199.33|3197.9|3197.9|0
1600430700000|2020-09-18 12:05:00|3197.8|3197.8|3197.87|3197.87|3199.4|3199.4|3196.69|3196.69|0
1600431000000|2020-09-18 12:10:00|3197.96|3197.96|3196.12|3196.12|3197.96|3197.96|3196.02|3196.02|0
1600431300000|2020-09-18 12:15:00|3196.38|3196.38|3194.13|3194.13|3197.08|3197.08|3193.73|3193.73|0
1600431600000|2020-09-18 12:20:00|3193.93|3193.93|3186.76|3186.76|3194.02|3194.02|3186.76|3186.76|0
1600431900000|2020-09-18 12:25:00|3186.86|3186.86|3192.5|3192.5|3192.5|3192.5|3186.24|3186.24|0
1600432200000|2020-09-18 12:30:00|3192.66|3192.66|3195.62|3195.62|3195.72|3195.72|3192.46|3192.46|0
1600432500000|2020-09-18 12:35:00|3195.92|3195.92|3196.19|3196.19|3197.58|3197.58|3195.7|3195.7|0
1600432800000|2020-09-18 12:40:00|3196.37|3196.37|3195.95|3195.95|3196.56|3196.56|3195.11|3195.11|0
1600433100000|2020-09-18 12:45:00|3195.86|3195.86|3195.86|3195.86|3196.7|3196.7|3195.61|3195.61|0
1600433400000|2020-09-18 12:50:00|3195.76|3195.76|3193.97|3193.97|3196.59|3196.59|3193.97|3193.97|0
1600433700000|2020-09-18 12:55:00|3194.36|3194.36|3198.6|3198.6|3198.78|3198.78|3194.36|3194.36|0
1600434000000|2020-09-18 13:00:00|3199.33|3199.33|3197.95|3197.95|3199.67|3199.67|3197.95|3197.95|0
1600434300000|2020-09-18 13:05:00|3198.05|3198.05|3201.52|3201.52|3201.52|3201.52|3197.9|3197.9|0
1600434600000|2020-09-18 13:10:00|3201.61|3201.61|3202.24|3202.24|3204.8|3204.8|3201.3|3201.3|0
1600434900000|2020-09-18 13:15:00|3202.14|3202.14|3200.25|3200.25|3202.14|3202.14|3199.87|3199.87|0
1600435200000|2020-09-18 13:20:00|3200.51|3200.51|3198.57|3198.57|3200.51|3200.51|3198.51|3198.51|0
1600435500000|2020-09-18 13:25:00|3199.06|3199.06|3196.87|3196.87|3200.81|3200.81|3196.87|3196.87|0
1600435800000|2020-09-18 13:30:00|3195.41|3195.41|3194.55|3194.55|3195.77|3195.77|3191.87|3191.87|0
1600436100000|2020-09-18 13:35:00|3194.37|3194.37|3198.29|3198.29|3198.29|3198.29|3191.13|3191.13|0
1600436400000|2020-09-18 13:40:00|3197.56|3197.56|3195.76|3195.76|3199.49|3199.49|3195.76|3195.76|0
1600436700000|2020-09-18 13:45:00|3195.96|3195.96|3189.96|3189.96|3197.07|3197.07|3189.66|3189.66|0
1600437000000|2020-09-18 13:50:00|3189.56|3189.56|3192.32|3192.32|3193.5|3193.5|3189.22|3189.22|0
1600437300000|2020-09-18 13:55:00|3192.42|3192.42|3197.06|3197.06|3197.06|3197.06|3192.04|3192.04|0
1600437600000|2020-09-18 14:00:00|3198.59|3198.59|3205.5|3205.5|3205.5|3205.5|3198.59|3198.59|0
1600437900000|2020-09-18 14:05:00|3205.2|3205.2|3210.21|3210.21|3210.7|3210.7|3203.59|3203.59|0
1600438200000|2020-09-18 14:10:00|3210.41|3210.41|3214.09|3214.09|3214.35|3214.35|3209.25|3209.25|0
1600438500000|2020-09-18 14:15:00|3214.15|3214.15|3216.16|3216.16|3218.9|3218.9|3213.76|3213.76|0
1600438800000|2020-09-18 14:20:00|3216.36|3216.36|3216.96|3216.96|3218.39|3218.39|3215.48|3215.48|0
1600439100000|2020-09-18 14:25:00|3216.76|3216.76|3215.72|3215.72|3216.76|3216.76|3212.84|3212.84|0
1600439400000|2020-09-18 14:30:00|3215.82|3215.82|3211.55|3211.55|3216.34|3216.34|3211.55|3211.55|0
1600439700000|2020-09-18 14:35:00|3211.49|3211.49|3213.06|3213.06|3214.08|3214.08|3207.99|3207.99|0
1600440000000|2020-09-18 14:40:00|3212.33|3212.33|3209.24|3209.24|3212.33|3212.33|3208.52|3208.52|0
1600440300000|2020-09-18 14:45:00|3209.3|3209.3|3216.37|3216.37|3216.37|3216.37|3207.29|3207.29|0
1600440600000|2020-09-18 14:50:00|3217.1|3217.1|3217.78|3217.78|3220.3|3220.3|3216.18|3216.18|0
1600440900000|2020-09-18 14:55:00|3218.17|3218.17|3214.84|3214.84|3220.81|3220.81|3214.65|3214.65|0
1600441200000|2020-09-18 15:00:00|3214.67|3214.67|3215.36|3215.36|3217.02|3217.02|3209.97|3209.97|0
1600441500000|2020-09-18 15:05:00|3215.2|3215.2|3220.16|3220.16|3220.47|3220.47|3214.22|3214.22|0
1600441800000|2020-09-18 15:10:00|3220.89|3220.89|3223.56|3223.56|3223.95|3223.95|3219.86|3219.86|0
1600442100000|2020-09-18 15:15:00|3223.85|3223.85|3223.4|3223.4|3227.5|3227.5|3221.11|3221.11|0
1600442400000|2020-09-18 15:20:00|3223.56|3223.56|3221.55|3221.55|3225.01|3225.01|3220.7|3220.7|0
1600442700000|2020-09-18 15:25:00|3221.64|3221.64|3224.77|3224.77|3225.01|3225.01|3219.32|3219.32|0
1600672500000|2020-09-21 07:15:00|3106.72|3106.72|3107.07|3107.07|3107.63|3107.63|3099.66|3099.66|0
1600672800000|2020-09-21 07:20:00|3106.87|3106.87|3096.17|3096.17|3106.87|3106.87|3092.14|3092.14|0
1600673100000|2020-09-21 07:25:00|3096.43|3096.43|3095.15|3095.15|3097.88|3097.88|3094.01|3094.01|0
1600673400000|2020-09-21 07:30:00|3094.69|3094.69|3080.14|3080.14|3094.94|3094.94|3080.11|3080.11|0
1600673700000|2020-09-21 07:35:00|3079.69|3079.69|3078.71|3078.71|3082.4|3082.4|3076.42|3076.42|0
1600674000000|2020-09-21 07:40:00|3077.25|3077.25|3077.85|3077.85|3080.05|3080.05|3076.07|3076.07|0
1600674300000|2020-09-21 07:45:00|3078.58|3078.58|3078.6|3078.6|3080.66|3080.66|3075.24|3075.24|0
1600674600000|2020-09-21 07:50:00|3077.22|3077.22|3077.21|3077.21|3078.55|3078.55|3075.07|3075.07|0
1600674900000|2020-09-21 07:55:00|3077.27|3077.27|3082.96|3082.96|3083.15|3083.15|3077.07|3077.07|0
1600675200000|2020-09-21 08:00:00|3083.15|3083.15|3085.09|3085.09|3085.09|3085.09|3080.58|3080.58|0
1600675500000|2020-09-21 08:05:00|3085.88|3085.88|3079.13|3079.13|3086.27|3086.27|3077.02|3077.02|0
1600675800000|2020-09-21 08:10:00|3080.13|3080.13|3085.19|3085.19|3085.19|3085.19|3079.87|3079.87|0
1600676100000|2020-09-21 08:15:00|3085.01|3085.01|3081.02|3081.02|3085.01|3085.01|3077.63|3077.63|0
1600676400000|2020-09-21 08:20:00|3081.21|3081.21|3073.65|3073.65|3081.5|3081.5|3073.32|3073.32|0
1600676700000|2020-09-21 08:25:00|3073.75|3073.75|3071.95|3071.95|3074.04|3074.04|3069.19|3069.19|0
1600677000000|2020-09-21 08:30:00|3072.14|3072.14|3072.88|3072.88|3075.02|3075.02|3071.07|3071.07|0
1600677300000|2020-09-21 08:35:00|3073.61|3073.61|3075.95|3075.95|3075.95|3075.95|3073.29|3073.29|0
1600677600000|2020-09-21 08:40:00|3076.05|3076.05|3076.59|3076.59|3081.4|3081.4|3076.05|3076.05|0
1600677900000|2020-09-21 08:45:00|3076.69|3076.69|3076.5|3076.5|3079.26|3079.26|3076.47|3076.47|0
1600678200000|2020-09-21 08:50:00|3076.32|3076.32|3072.29|3072.29|3076.87|3076.87|3071.3|3071.3|0
1600678500000|2020-09-21 08:55:00|3072.58|3072.58|3075.12|3075.12|3075.62|3075.62|3072.38|3072.38|0
1600678800000|2020-09-21 09:00:00|3075.42|3075.42|3070.41|3070.41|3076.01|3076.01|3069.81|3069.81|0
1600679100000|2020-09-21 09:05:00|3070.22|3070.22|3074.26|3074.26|3076.1|3076.1|3070.22|3070.22|0
1600679400000|2020-09-21 09:10:00|3074.46|3074.46|3081.53|3081.53|3083.11|3083.11|3074.46|3074.46|0
1600679700000|2020-09-21 09:15:00|3081.62|3081.62|3080.56|3080.56|3081.82|3081.82|3078.58|3078.58|0
1600680000000|2020-09-21 09:20:00|3080.76|3080.76|3082|3082|3082.66|3082.66|3080.53|3080.53|0
1600680300000|2020-09-21 09:25:00|3082.16|3082.16|3080.08|3080.08|3082.56|3082.56|3079.25|3079.25|0
1600680600000|2020-09-21 09:30:00|3080.38|3080.38|3076.7|3076.7|3082.65|3082.65|3076.7|3076.7|0
1600680900000|2020-09-21 09:35:00|3076.59|3076.59|3075.56|3075.56|3076.96|3076.96|3073.26|3073.26|0
1600681200000|2020-09-21 09:40:00|3075.73|3075.73|3075.83|3075.83|3075.83|3075.83|3074.04|3074.04|0
1600681500000|2020-09-21 09:45:00|3075.73|3075.73|3078.75|3078.75|3078.75|3078.75|3075.46|3075.46|0
1600681800000|2020-09-21 09:50:00|3079.1|3079.1|3080.63|3080.63|3080.72|3080.72|3075.84|3075.84|0
1600682100000|2020-09-21 09:55:00|3081.02|3081.02|3074.22|3074.22|3083.98|3083.98|3074.22|3074.22|0
1600682400000|2020-09-21 10:00:00|3074.31|3074.31|3075.03|3075.03|3076.26|3076.26|3073.32|3073.32|0
1600682700000|2020-09-21 10:05:00|3074.85|3074.85|3072.58|3072.58|3074.85|3074.85|3071.92|3071.92|0
1600683000000|2020-09-21 10:10:00|3072.29|3072.29|3073.31|3073.31|3074.61|3074.61|3071.45|3071.45|0
1600683300000|2020-09-21 10:15:00|3073.04|3073.04|3068.06|3068.06|3073.28|3073.28|3067.9|3067.9|0
1600683600000|2020-09-21 10:20:00|3067.97|3067.97|3070.36|3070.36|3071.16|3071.16|3067.42|3067.42|0
1600683900000|2020-09-21 10:25:00|3070.09|3070.09|3070.29|3070.29|3070.99|3070.99|3069.29|3069.29|0
1600684200000|2020-09-21 10:30:00|3070.2|3070.2|3074.24|3074.24|3074.24|3074.24|3068.76|3068.76|0
1600684500000|2020-09-21 10:35:00|3073.95|3073.95|3072.87|3072.87|3074.34|3074.34|3071.95|3071.95|0
1600684800000|2020-09-21 10:40:00|3072.67|3072.67|3061.98|3061.98|3072.67|3072.67|3060.63|3060.63|0
1600685100000|2020-09-21 10:45:00|3061.8|3061.8|3058.87|3058.87|3061.8|3061.8|3057.6|3057.6|0
1600685400000|2020-09-21 10:50:00|3058.78|3058.78|3063.44|3063.44|3063.44|3063.44|3058.45|3058.45|0
1600685700000|2020-09-21 10:55:00|3063.26|3063.26|3065.23|3065.23|3067.03|3067.03|3063.26|3063.26|0
1600686000000|2020-09-21 11:00:00|3065.96|3065.96|3065.7|3065.7|3068.21|3068.21|3065.4|3065.4|0
1600686300000|2020-09-21 11:05:00|3065.79|3065.79|3066.89|3066.89|3069.16|3069.16|3065.79|3065.79|0
1600686600000|2020-09-21 11:10:00|3067.09|3067.09|3068.35|3068.35|3068.61|3068.61|3066.86|3066.86|0
1600686900000|2020-09-21 11:15:00|3068.25|3068.25|3065.01|3065.01|3068.45|3068.45|3064.78|3064.78|0
1600687200000|2020-09-21 11:20:00|3065.07|3065.07|3062.33|3062.33|3066.4|3066.4|3062.33|3062.33|0
1600687500000|2020-09-21 11:25:00|3062.45|3062.45|3058.04|3058.04|3062.45|3062.45|3058.04|3058.04|0
1600687800000|2020-09-21 11:30:00|3058.63|3058.63|3058.57|3058.57|3060.51|3060.51|3058.57|3058.57|0
1600688100000|2020-09-21 11:35:00|3058.51|3058.51|3061.36|3061.36|3061.36|3061.36|3057.88|3057.88|0
1600688400000|2020-09-21 11:40:00|3061.25|3061.25|3059.46|3059.46|3061.34|3061.34|3056.93|3056.93|0
1600688700000|2020-09-21 11:45:00|3059.58|3059.58|3064.3|3064.3|3064.6|3064.6|3059.58|3059.58|0
1600689000000|2020-09-21 11:50:00|3064.48|3064.48|3069.41|3069.41|3070.29|3070.29|3064.48|3064.48|0
1600689300000|2020-09-21 11:55:00|3068.92|3068.92|3073.48|3073.48|3073.52|3073.52|3068.86|3068.86|0
1600689600000|2020-09-21 12:00:00|3073.28|3073.28|3073.12|3073.12|3075.96|3075.96|3073|3073|0
1600689900000|2020-09-21 12:05:00|3073.02|3073.02|3068.23|3068.23|3075.04|3075.04|3067.5|3067.5|0
1600690200000|2020-09-21 12:10:00|3068.32|3068.32|3075.43|3075.43|3076.17|3076.17|3065.39|3065.39|0
1600690500000|2020-09-21 12:15:00|3075.72|3075.72|3085.99|3085.99|3085.99|3085.99|3075.65|3075.65|0
1600690800000|2020-09-21 12:20:00|3086.72|3086.72|3083.77|3083.77|3086.72|3086.72|3083.77|3083.77|0
1600691100000|2020-09-21 12:25:00|3084.5|3084.5|3082.97|3082.97|3085.89|3085.89|3081.33|3081.33|0
1600691400000|2020-09-21 12:30:00|3082.77|3082.77|3080.77|3080.77|3082.87|3082.87|3080.77|3080.77|0
1600691700000|2020-09-21 12:35:00|3080.72|3080.72|3086.21|3086.21|3086.31|3086.31|3080.49|3080.49|0
1600692000000|2020-09-21 12:40:00|3086.01|3086.01|3083.06|3083.06|3086.45|3086.45|3082.1|3082.1|0
1600692300000|2020-09-21 12:45:00|3083.16|3083.16|3087.81|3087.81|3087.81|3087.81|3083.16|3083.16|0
1600692600000|2020-09-21 12:50:00|3087.72|3087.72|3086.33|3086.33|3087.72|3087.72|3083.45|3083.45|0
1600692900000|2020-09-21 12:55:00|3086.27|3086.27|3085.24|3085.24|3088.45|3088.45|3084.6|3084.6|0
1600693200000|2020-09-21 13:00:00|3085.4|3085.4|3087.16|3087.16|3087.2|3087.2|3083.6|3083.6|0
1600693500000|2020-09-21 13:05:00|3087.22|3087.22|3081.74|3081.74|3087.38|3087.38|3081.65|3081.65|0
1600693800000|2020-09-21 13:10:00|3082|3082|3084.17|3084.17|3084.56|3084.56|3079.29|3079.29|0
1600694100000|2020-09-21 13:15:00|3084.29|3084.29|3084.15|3084.15|3084.41|3084.41|3081.3|3081.3|0
1600694400000|2020-09-21 13:20:00|3083.95|3083.95|3082.31|3082.31|3085.18|3085.18|3082.02|3082.02|0
1600694700000|2020-09-21 13:25:00|3082.21|3082.21|3082.59|3082.59|3085.4|3085.4|3081.22|3081.22|0
1600695000000|2020-09-21 13:30:00|3082.77|3082.77|3075.49|3075.49|3082.93|3082.93|3075.49|3075.49|0
1600695300000|2020-09-21 13:35:00|3075.65|3075.65|3067.16|3067.16|3075.65|3075.65|3065.65|3065.65|0
1600695600000|2020-09-21 13:40:00|3066.57|3066.57|3064.84|3064.84|3066.86|3066.86|3064.8|3064.8|0
1600695900000|2020-09-21 13:45:00|3064.74|3064.74|3070.43|3070.43|3070.53|3070.53|3063.83|3063.83|0
1600696200000|2020-09-21 13:50:00|3070.25|3070.25|3073.29|3073.29|3073.41|3073.41|3069.04|3069.04|0
1600696500000|2020-09-21 13:55:00|3073.23|3073.23|3069.99|3069.99|3073.23|3073.23|3068.09|3068.09|0
1600696800000|2020-09-21 14:00:00|3069.83|3069.83|3065.85|3065.85|3071.07|3071.07|3064.83|3064.83|0
1600697100000|2020-09-21 14:05:00|3064.57|3064.57|3061|3061|3064.57|3064.57|3060.11|3060.11|0
1600697400000|2020-09-21 14:10:00|3061.2|3061.2|3055.09|3055.09|3063.57|3063.57|3055.09|3055.09|0
1600697700000|2020-09-21 14:15:00|3055.18|3055.18|3046.16|3046.16|3055.43|3055.43|3045.94|3045.94|0
1600698000000|2020-09-21 14:20:00|3046.06|3046.06|3046.83|3046.83|3047.09|3047.09|3040.95|3040.95|0
1600698300000|2020-09-21 14:25:00|3047.01|3047.01|3042.77|3042.77|3047.01|3047.01|3038.43|3038.43|0
1600698600000|2020-09-21 14:30:00|3042.58|3042.58|3037.3|3037.3|3042.9|3042.9|3035.35|3035.35|0
1600698900000|2020-09-21 14:35:00|3037.11|3037.11|3033.41|3033.41|3037.11|3037.11|3031.24|3031.24|0
1600699200000|2020-09-21 14:40:00|3033.11|3033.11|3036.84|3036.84|3037.47|3037.47|3033.02|3033.02|0
1600699500000|2020-09-21 14:45:00|3036.67|3036.67|3040.28|3040.28|3040.5|3040.5|3035.01|3035.01|0
1600699800000|2020-09-21 14:50:00|3040.64|3040.64|3042.28|3042.28|3043.14|3043.14|3038.43|3038.43|0
1600700100000|2020-09-21 14:55:00|3043.01|3043.01|3039.45|3039.45|3043.01|3043.01|3037.47|3037.47|0
1600700400000|2020-09-21 15:00:00|3039.25|3039.25|3039.21|3039.21|3040.53|3040.53|3037|3037|0
1600700700000|2020-09-21 15:05:00|3039.31|3039.31|3040.68|3040.68|3041.69|3041.69|3038.57|3038.57|0
1600701000000|2020-09-21 15:10:00|3040.48|3040.48|3038.56|3038.56|3043|3043|3038.43|3038.43|0
1600701300000|2020-09-21 15:15:00|3038.19|3038.19|3036.66|3036.66|3038.59|3038.59|3033.05|3033.05|0
1600701600000|2020-09-21 15:20:00|3036.57|3036.57|3036.37|3036.37|3037.58|3037.58|3034.61|3034.61|0
1600701900000|2020-09-21 15:25:00|3037.1|3037.1|3035.42|3035.42|3037.1|3037.1|3029.37|3029.37|0
1600758900000|2020-09-22 07:15:00|3013.22|3013.22|3022.7|3022.7|3022.94|3022.94|3013.22|3013.22|0
1600759200000|2020-09-22 07:20:00|3022.61|3022.61|3035.55|3035.55|3035.55|3035.55|3021.66|3021.66|0
1600759500000|2020-09-22 07:25:00|3035.38|3035.38|3025.89|3025.89|3035.47|3035.47|3024.66|3024.66|0
1600759800000|2020-09-22 07:30:00|3026.98|3026.98|3020.02|3020.02|3030.83|3030.83|3020.02|3020.02|0
1600760100000|2020-09-22 07:35:00|3021.1|3021.1|3021.67|3021.67|3024.1|3024.1|3014.27|3014.27|0
1600760400000|2020-09-22 07:40:00|3021.3|3021.3|3022.17|3022.17|3023.37|3023.37|3019.79|3019.79|0
1600760700000|2020-09-22 07:45:00|3022.54|3022.54|3031.35|3031.35|3031.35|3031.35|3022.54|3022.54|0
1600761000000|2020-09-22 07:50:00|3029.89|3029.89|3029.05|3029.05|3034.6|3034.6|3029.05|3029.05|0
1600761300000|2020-09-22 07:55:00|3028.68|3028.68|3027.78|3027.78|3030.77|3030.77|3027.41|3027.41|0
1600761600000|2020-09-22 08:00:00|3028.22|3028.22|3026.46|3026.46|3032.28|3032.28|3026.09|3026.09|0
1600761900000|2020-09-22 08:05:00|3026.56|3026.56|3025.14|3025.14|3028.74|3028.74|3022.78|3022.78|0
1600762200000|2020-09-22 08:10:00|3024.77|3024.77|3021.16|3021.16|3024.89|3024.89|3020.43|3020.43|0
1600762500000|2020-09-22 08:15:00|3019.98|3019.98|3018.47|3018.47|3022.06|3022.06|3018.38|3018.38|0
1600762800000|2020-09-22 08:20:00|3018.1|3018.1|3010.02|3010.02|3018.1|3018.1|3009.82|3009.82|0
1600763100000|2020-09-22 08:25:00|3009.82|3009.82|3010.73|3010.73|3010.86|3010.86|3006.93|3006.93|0
1600763400000|2020-09-22 08:30:00|3010.36|3010.36|3008.89|3008.89|3011.7|3011.7|3008.12|3008.12|0
1600763700000|2020-09-22 08:35:00|3008.8|3008.8|3001.18|3001.18|3008.89|3008.89|3001.18|3001.18|0
1600764000000|2020-09-22 08:40:00|3001.08|3001.08|3000.43|3000.43|3002.15|3002.15|2999.53|2999.53|0
1600764300000|2020-09-22 08:45:00|3000.49|3000.49|2999.53|2999.53|3002.94|3002.94|2998.88|2998.88|0
1600764600000|2020-09-22 08:50:00|2999.71|2999.71|2999.93|2999.93|2999.93|2999.93|2996.74|2996.74|0
1600764900000|2020-09-22 08:55:00|2999.56|2999.56|2999.98|2999.98|3001.82|3001.82|2998.36|2998.36|0
1600765200000|2020-09-22 09:00:00|2999.24|2999.24|2996.42|2996.42|2999.24|2999.24|2996.12|2996.12|0
1600765500000|2020-09-22 09:05:00|2996.71|2996.71|2999.58|2999.58|3000.49|3000.49|2996.37|2996.37|0
1600765800000|2020-09-22 09:10:00|2999.76|2999.76|3006.58|3006.58|3006.87|3006.87|2999.76|2999.76|0
1600766100000|2020-09-22 09:15:00|3006.32|3006.32|3004.09|3004.09|3006.89|3006.89|3002.46|3002.46|0
1600766400000|2020-09-22 09:20:00|3004.28|3004.28|3010.94|3010.94|3011.47|3011.47|3004.02|3004.02|0
1600766700000|2020-09-22 09:25:00|3011.13|3011.13|3012.49|3012.49|3015.24|3015.24|3011.13|3011.13|0
1600767000000|2020-09-22 09:30:00|3012|3012|3011.66|3011.66|3013.62|3013.62|3008.89|3008.89|0
1600767300000|2020-09-22 09:35:00|3011.76|3011.76|3013.6|3013.6|3015.69|3015.69|3011.76|3011.76|0
1600767600000|2020-09-22 09:40:00|3014.33|3014.33|3016.74|3016.74|3016.97|3016.97|3013.8|3013.8|0
1600767900000|2020-09-22 09:45:00|3016.82|3016.82|3015.98|3015.98|3018.49|3018.49|3015.59|3015.59|0
1600768200000|2020-09-22 09:50:00|3016.08|3016.08|3012.39|3012.39|3017.38|3017.38|3012.39|3012.39|0
1600768500000|2020-09-22 09:55:00|3012.58|3012.58|3019.25|3019.25|3019.81|3019.81|3011.41|3011.41|0
1600768800000|2020-09-22 10:00:00|3018.88|3018.88|3017.87|3017.87|3018.88|3018.88|3014.56|3014.56|0
1600769100000|2020-09-22 10:05:00|3017.78|3017.78|3017.47|3017.47|3018.94|3018.94|3016.63|3016.63|0
1600769400000|2020-09-22 10:10:00|3017.38|3017.38|3015.38|3015.38|3018.89|3018.89|3015.01|3015.01|0
1600769700000|2020-09-22 10:15:00|3015.18|3015.18|3018.44|3018.44|3018.44|3018.44|3013.59|3013.59|0
1600770000000|2020-09-22 10:20:00|3018.83|3018.83|3029.23|3029.23|3029.23|3029.23|3018.83|3018.83|0
1600770300000|2020-09-22 10:25:00|3029.96|3029.96|3030.12|3030.12|3031.41|3031.41|3028.93|3028.93|0
1600770600000|2020-09-22 10:30:00|3030.42|3030.42|3025.05|3025.05|3031.44|3031.44|3025.05|3025.05|0
1600770900000|2020-09-22 10:35:00|3025.15|3025.15|3022.76|3022.76|3030.03|3030.03|3022.75|3022.75|0
1600771200000|2020-09-22 10:40:00|3023.12|3023.12|3021.62|3021.62|3023.88|3023.88|3021.35|3021.35|0
1600771500000|2020-09-22 10:45:00|3021.25|3021.25|3015.22|3015.22|3021.35|3021.35|3015.15|3015.15|0
1600771800000|2020-09-22 10:50:00|3015.02|3015.02|3016.24|3016.24|3017.35|3017.35|3013.45|3013.45|0
1600772100000|2020-09-22 10:55:00|3015.89|3015.89|3015|3015|3017.97|3017.97|3015|3015|0
1600772400000|2020-09-22 11:00:00|3015.37|3015.37|3014.02|3014.02|3015.57|3015.57|3012.49|3012.49|0
1600772700000|2020-09-22 11:05:00|3013.86|3013.86|3018.27|3018.27|3019.02|3019.02|3013.86|3013.86|0
1600773000000|2020-09-22 11:10:00|3018.09|3018.09|3025.81|3025.81|3026.01|3026.01|3016.63|3016.63|0
1600773300000|2020-09-22 11:15:00|3025.64|3025.64|3028.4|3028.4|3029.15|3029.15|3025.48|3025.48|0
1600773600000|2020-09-22 11:20:00|3028.22|3028.22|3029.14|3029.14|3029.71|3029.71|3026.76|3026.76|0
1600773900000|2020-09-22 11:25:00|3029.33|3029.33|3027.67|3027.67|3029.63|3029.63|3026.88|3026.88|0
1600774200000|2020-09-22 11:30:00|3027.83|3027.83|3028.03|3028.03|3029.55|3029.55|3026.32|3026.32|0
1600774500000|2020-09-22 11:35:00|3028.12|3028.12|3028.62|3028.62|3032.4|3032.4|3027.53|3027.53|0
1600774800000|2020-09-22 11:40:00|3028.52|3028.52|3026.44|3026.44|3029.3|3029.3|3025.27|3025.27|0
1600775100000|2020-09-22 11:45:00|3026.34|3026.34|3021.7|3021.7|3026.7|3026.7|3021.7|3021.7|0
1600775400000|2020-09-22 11:50:00|3020.6|3020.6|3019.13|3019.13|3021.59|3021.59|3018.47|3018.47|0
1600775700000|2020-09-22 11:55:00|3019.33|3019.33|3018.02|3018.02|3022.52|3022.52|3018.02|3018.02|0
1600776000000|2020-09-22 12:00:00|3017.59|3017.59|3018.96|3018.96|3020.12|3020.12|3017.18|3017.18|0
1600776300000|2020-09-22 12:05:00|3018.59|3018.59|3021.69|3021.69|3022.23|3022.23|3018.59|3018.59|0
1600776600000|2020-09-22 12:10:00|3021.87|3021.87|3024.3|3024.3|3024.32|3024.32|3021.31|3021.31|0
1600776900000|2020-09-22 12:15:00|3024.46|3024.46|3025.22|3025.22|3028.45|3028.45|3024.14|3024.14|0
1600777200000|2020-09-22 12:20:00|3025.41|3025.41|3024.88|3024.88|3027.43|3027.43|3024.49|3024.49|0
1600777500000|2020-09-22 12:25:00|3025.01|3025.01|3023.41|3023.41|3025.26|3025.26|3023.41|3023.41|0
1600777800000|2020-09-22 12:30:00|3023.6|3023.6|3020.96|3020.96|3024.18|3024.18|3020.83|3020.83|0
1600778100000|2020-09-22 12:35:00|3021.23|3021.23|3019.69|3019.69|3023.32|3023.32|3019.5|3019.5|0
1600778400000|2020-09-22 12:40:00|3019.33|3019.33|3021|3021|3021.48|3021.48|3017.7|3017.7|0
1600778700000|2020-09-22 12:45:00|3020.64|3020.64|3018.46|3018.46|3020.64|3020.64|3017.87|3017.87|0
1600779000000|2020-09-22 12:50:00|3018.26|3018.26|3020.87|3020.87|3020.97|3020.97|3017.1|3017.1|0
1600779300000|2020-09-22 12:55:00|3020.67|3020.67|3021.7|3021.7|3022.72|3022.72|3020.48|3020.48|0
1600779600000|2020-09-22 13:00:00|3021.8|3021.8|3027.14|3027.14|3028.26|3028.26|3021.8|3021.8|0
1600779900000|2020-09-22 13:05:00|3027.04|3027.04|3033.08|3033.08|3033.65|3033.65|3026.04|3026.04|0
1600780200000|2020-09-22 13:10:00|3033.81|3033.81|3036.21|3036.21|3036.66|3036.66|3033.81|3033.81|0
1600780500000|2020-09-22 13:15:00|3035.48|3035.48|3031.69|3031.69|3035.48|3035.48|3031.69|3031.69|0
1600780800000|2020-09-22 13:20:00|3031.78|3031.78|3031.46|3031.46|3031.96|3031.96|3029.46|3029.46|0
1600781100000|2020-09-22 13:25:00|3031.56|3031.56|3037.71|3037.71|3039.91|3039.91|3031.46|3031.46|0
1600781400000|2020-09-22 13:30:00|3037.6|3037.6|3039.87|3039.87|3039.87|3039.87|3033.46|3033.46|0
1600781700000|2020-09-22 13:35:00|3039.77|3039.77|3041.5|3041.5|3041.78|3041.78|3037.41|3037.41|0
1600782000000|2020-09-22 13:40:00|3041.8|3041.8|3043.26|3043.26|3044.04|3044.04|3041.8|3041.8|0
1600782300000|2020-09-22 13:45:00|3043.17|3043.17|3041.95|3041.95|3047.23|3047.23|3041.95|3041.95|0
1600782600000|2020-09-22 13:50:00|3042.25|3042.25|3038.44|3038.44|3042.98|3042.98|3038|3038|0
1600782900000|2020-09-22 13:55:00|3038.67|3038.67|3037.41|3037.41|3041.96|3041.96|3037.38|3037.38|0
1600783200000|2020-09-22 14:00:00|3038.87|3038.87|3042.48|3042.48|3042.48|3042.48|3038.87|3038.87|0
1600783500000|2020-09-22 14:05:00|3043.21|3043.21|3041.8|3041.8|3044.26|3044.26|3040.73|3040.73|0
1600783800000|2020-09-22 14:10:00|3041.53|3041.53|3040.94|3040.94|3041.53|3041.53|3038.54|3038.54|0
1600784100000|2020-09-22 14:15:00|3041.67|3041.67|3046.46|3046.46|3046.46|3046.46|3041.67|3041.67|0
1600784400000|2020-09-22 14:20:00|3046.27|3046.27|3047.31|3047.31|3049.8|3049.8|3045.43|3045.43|0
1600784700000|2020-09-22 14:25:00|3048.04|3048.04|3053.67|3053.67|3053.67|3053.67|3047.32|3047.32|0
1600785000000|2020-09-22 14:30:00|3054.4|3054.4|3056.41|3056.41|3057.99|3057.99|3054.4|3054.4|0
1600785300000|2020-09-22 14:35:00|3056.04|3056.04|3057.31|3057.31|3061.42|3061.42|3055.67|3055.67|0
1600785600000|2020-09-22 14:40:00|3056.58|3056.58|3051.53|3051.53|3057.4|3057.4|3051.44|3051.44|0
1600785900000|2020-09-22 14:45:00|3050.79|3050.79|3045.78|3045.78|3050.79|3050.79|3045.78|3045.78|0
1600786200000|2020-09-22 14:50:00|3045.96|3045.96|3045.39|3045.39|3046.41|3046.41|3044.57|3044.57|0
1600786500000|2020-09-22 14:55:00|3045.22|3045.22|3034.71|3034.71|3045.36|3045.36|3034.23|3034.23|0
1600786800000|2020-09-22 15:00:00|3034.81|3034.81|3031.42|3031.42|3035.88|3035.88|3031.22|3031.22|0
1600787100000|2020-09-22 15:05:00|3031.3|3031.3|3040.19|3040.19|3040.19|3040.19|3030.57|3030.57|0
1600787400000|2020-09-22 15:10:00|3040.48|3040.48|3045.71|3045.71|3048.48|3048.48|3040.48|3040.48|0
1600787700000|2020-09-22 15:15:00|3045.61|3045.61|3049.75|3049.75|3050.15|3050.15|3045.52|3045.52|0
1600788000000|2020-09-22 15:20:00|3049.02|3049.02|3047.07|3047.07|3050.64|3050.64|3046.97|3046.97|0
1600788300000|2020-09-22 15:25:00|3046.89|3046.89|3050.25|3050.25|3050.25|3050.25|3041.7|3041.7|0
1600845300000|2020-09-23 07:15:00|3043.16|3043.16|3053.27|3053.27|3053.27|3053.27|3043.16|3043.16|0
1600845600000|2020-09-23 07:20:00|3052.49|3052.49|3066.49|3066.49|3068.73|3068.73|3052.49|3052.49|0
1600845900000|2020-09-23 07:25:00|3066.4|3066.4|3052.64|3052.64|3068.13|3068.13|3052.64|3052.64|0
1600846200000|2020-09-23 07:30:00|3052.38|3052.38|3062.42|3062.42|3064.31|3064.31|3052.38|3052.38|0
1600846500000|2020-09-23 07:35:00|3062.51|3062.51|3076.24|3076.24|3076.24|3076.24|3062.41|3062.41|0
1600846800000|2020-09-23 07:40:00|3076.53|3076.53|3086.16|3086.16|3086.16|3086.16|3075.51|3075.51|0
1600847100000|2020-09-23 07:45:00|3086.9|3086.9|3097.72|3097.72|3097.83|3097.83|3086.23|3086.23|0
1600847400000|2020-09-23 07:50:00|3097.99|3097.99|3094.78|3094.78|3100.02|3100.02|3094.32|3094.32|0
1600847700000|2020-09-23 07:55:00|3095.37|3095.37|3095.21|3095.21|3096.26|3096.26|3092.77|3092.77|0
1600848000000|2020-09-23 08:00:00|3095.11|3095.11|3100.17|3100.17|3109.27|3109.27|3095.11|3095.11|0
1600848300000|2020-09-23 08:05:00|3100.27|3100.27|3093.99|3093.99|3100.56|3100.56|3093.21|3093.21|0
1600848600000|2020-09-23 08:10:00|3094.72|3094.72|3091.69|3091.69|3097.05|3097.05|3089.28|3089.28|0
1600848900000|2020-09-23 08:15:00|3091.74|3091.74|3095.69|3095.69|3096.94|3096.94|3091.63|3091.63|0
1600849200000|2020-09-23 08:20:00|3095.89|3095.89|3095.08|3095.08|3098.25|3098.25|3095.08|3095.08|0
1600849500000|2020-09-23 08:25:00|3095.28|3095.28|3107.69|3107.69|3107.69|3107.69|3095.18|3095.18|0
1600849800000|2020-09-23 08:30:00|3108.42|3108.42|3106.57|3106.57|3110.72|3110.72|3105.69|3105.69|0
1600850100000|2020-09-23 08:35:00|3107.3|3107.3|3108.79|3108.79|3110.75|3110.75|3107.11|3107.11|0
1600850400000|2020-09-23 08:40:00|3110.25|3110.25|3111.26|3111.26|3111.63|3111.63|3109.72|3109.72|0
1600850700000|2020-09-23 08:45:00|3111.06|3111.06|3107.99|3107.99|3111.89|3111.89|3107.11|3107.11|0
1600851000000|2020-09-23 08:50:00|3108.08|3108.08|3106.22|3106.22|3109.98|3109.98|3104.2|3104.2|0
1600851300000|2020-09-23 08:55:00|3107.05|3107.05|3110.84|3110.84|3110.94|3110.94|3106.8|3106.8|0
1600851600000|2020-09-23 09:00:00|3110.94|3110.94|3109.43|3109.43|3112.86|3112.86|3109.35|3109.35|0
1600851900000|2020-09-23 09:05:00|3109.31|3109.31|3107.68|3107.68|3110.79|3110.79|3107.11|3107.11|0
1600852200000|2020-09-23 09:10:00|3107.58|3107.58|3111.91|3111.91|3111.91|3111.91|3107.15|3107.15|0
1600852500000|2020-09-23 09:15:00|3112.09|3112.09|3109.07|3109.07|3114.46|3114.46|3108.3|3108.3|0
1600852800000|2020-09-23 09:20:00|3109.16|3109.16|3112.78|3112.78|3114.5|3114.5|3109.16|3109.16|0
1600853100000|2020-09-23 09:25:00|3112.88|3112.88|3112.52|3112.52|3113.81|3113.81|3110.82|3110.82|0
1600853400000|2020-09-23 09:30:00|3112.22|3112.22|3113.78|3113.78|3115.83|3115.83|3112.22|3112.22|0
1600853700000|2020-09-23 09:35:00|3114.05|3114.05|3106.71|3106.71|3115.23|3115.23|3106.71|3106.71|0
1600854000000|2020-09-23 09:40:00|3107|3107|3108.41|3108.41|3108.49|3108.49|3106.7|3106.7|0
1600854300000|2020-09-23 09:45:00|3108.35|3108.35|3103.51|3103.51|3108.71|3108.71|3103.51|3103.51|0
1600854600000|2020-09-23 09:50:00|3103.42|3103.42|3110.79|3110.79|3112.84|3112.84|3103.42|3103.42|0
1600854900000|2020-09-23 09:55:00|3110.59|3110.59|3111.8|3111.8|3111.8|3111.8|3108.82|3108.82|0
1600855200000|2020-09-23 10:00:00|3111.64|3111.64|3114.35|3114.35|3114.51|3114.51|3110.65|3110.65|0
1600855500000|2020-09-23 10:05:00|3114.19|3114.19|3115.88|3115.88|3119.23|3119.23|3114.19|3114.19|0
1600855800000|2020-09-23 10:10:00|3115.39|3115.39|3114.15|3114.15|3115.39|3115.39|3114.1|3114.1|0
1600856100000|2020-09-23 10:15:00|3113.86|3113.86|3105.66|3105.66|3114.42|3114.42|3105.47|3105.47|0
1600856400000|2020-09-23 10:20:00|3105.47|3105.47|3112.57|3112.57|3113.19|3113.19|3105.47|3105.47|0
1600856700000|2020-09-23 10:25:00|3112.67|3112.67|3113.19|3113.19|3114.12|3114.12|3112.67|3112.67|0
1600857000000|2020-09-23 10:30:00|3113.1|3113.1|3114.15|3114.15|3115.2|3115.2|3113.1|3113.1|0
1600857300000|2020-09-23 10:35:00|3114.02|3114.02|3110.38|3110.38|3114.36|3114.36|3110.19|3110.19|0
1600857600000|2020-09-23 10:40:00|3109.06|3109.06|3108.5|3108.5|3110.83|3110.83|3107.47|3107.47|0
1600857900000|2020-09-23 10:45:00|3108.44|3108.44|3114.94|3114.94|3114.94|3114.94|3108.38|3108.38|0
1600858200000|2020-09-23 10:50:00|3115.29|3115.29|3116.71|3116.71|3119.63|3119.63|3115.29|3115.29|0
1600858500000|2020-09-23 10:55:00|3116.63|3116.63|3115.74|3115.74|3117.96|3117.96|3115.74|3115.74|0
1600858800000|2020-09-23 11:00:00|3115.84|3115.84|3115.36|3115.36|3116.93|3116.93|3114.28|3114.28|0
1600859100000|2020-09-23 11:05:00|3115.16|3115.16|3114.12|3114.12|3115.51|3115.51|3113.83|3113.83|0
1600859400000|2020-09-23 11:10:00|3114.31|3114.31|3111.58|3111.58|3115.13|3115.13|3109.84|3109.84|0
1600859700000|2020-09-23 11:15:00|3111.68|3111.68|3106.79|3106.79|3111.68|3111.68|3106.79|3106.79|0
1600860000000|2020-09-23 11:20:00|3106.89|3106.89|3108.65|3108.65|3108.99|3108.99|3106.28|3106.28|0
1600860300000|2020-09-23 11:25:00|3109.38|3109.38|3109.53|3109.53|3110.57|3110.57|3108.32|3108.32|0
1600860600000|2020-09-23 11:30:00|3110.02|3110.02|3116.01|3116.01|3116.47|3116.47|3110.02|3110.02|0
1600860900000|2020-09-23 11:35:00|3116.17|3116.17|3116.43|3116.43|3116.43|3116.43|3114.31|3114.31|0
1600861200000|2020-09-23 11:40:00|3116.49|3116.49|3111.65|3111.65|3116.49|3116.49|3110.13|3110.13|0
1600861500000|2020-09-23 11:45:00|3111.75|3111.75|3113.28|3113.28|3115.96|3115.96|3111.75|3111.75|0
1600861800000|2020-09-23 11:50:00|3112.96|3112.96|3101.88|3101.88|3112.96|3112.96|3101.88|3101.88|0
1600862100000|2020-09-23 11:55:00|3102.08|3102.08|3098.04|3098.04|3102.08|3102.08|3097.67|3097.67|0
1600862400000|2020-09-23 12:00:00|3098.21|3098.21|3097.52|3097.52|3100.77|3100.77|3097.23|3097.23|0
1600862700000|2020-09-23 12:05:00|3097.35|3097.35|3094.76|3094.76|3098.23|3098.23|3094.01|3094.01|0
1600863000000|2020-09-23 12:10:00|3094.86|3094.86|3095.53|3095.53|3095.53|3095.53|3093.3|3093.3|0
1600863300000|2020-09-23 12:15:00|3096.26|3096.26|3097.24|3097.24|3097.24|3097.24|3094.31|3094.31|0
1600863600000|2020-09-23 12:20:00|3097.06|3097.06|3092.75|3092.75|3097.16|3097.16|3092.75|3092.75|0
1600863900000|2020-09-23 12:25:00|3092.92|3092.92|3093.16|3093.16|3093.33|3093.33|3091.24|3091.24|0
1600864200000|2020-09-23 12:30:00|3093.07|3093.07|3094|3094|3094.88|3094.88|3092.97|3092.97|0
1600864500000|2020-09-23 12:35:00|3093.91|3093.91|3092.2|3092.2|3096.5|3096.5|3092.2|3092.2|0
1600864800000|2020-09-23 12:40:00|3092.11|3092.11|3093.8|3093.8|3094.8|3094.8|3092.11|3092.11|0
1600865100000|2020-09-23 12:45:00|3093.9|3093.9|3090.31|3090.31|3093.9|3093.9|3090.31|3090.31|0
1600865400000|2020-09-23 12:50:00|3089.92|3089.92|3091.07|3091.07|3091.35|3091.35|3087.93|3087.93|0
1600865700000|2020-09-23 12:55:00|3091.2|3091.2|3091.31|3091.31|3091.54|3091.54|3089.72|3089.72|0
1600866000000|2020-09-23 13:00:00|3090.83|3090.83|3090.2|3090.2|3091.65|3091.65|3087.97|3087.97|0
1600866300000|2020-09-23 13:05:00|3090.26|3090.26|3086.66|3086.66|3090.26|3090.26|3086.66|3086.66|0
1600866600000|2020-09-23 13:10:00|3086.36|3086.36|3083.63|3083.63|3086.46|3086.46|3083.09|3083.09|0
1600866900000|2020-09-23 13:15:00|3083.73|3083.73|3085.34|3085.34|3085.84|3085.84|3083.73|3083.73|0
1600867200000|2020-09-23 13:20:00|3085.54|3085.54|3083.04|3083.04|3085.54|3085.54|3082.76|3082.76|0
1600867500000|2020-09-23 13:25:00|3083.17|3083.17|3085.4|3085.4|3085.63|3085.63|3081.8|3081.8|0
1600867800000|2020-09-23 13:30:00|3085.31|3085.31|3093.06|3093.06|3093.06|3093.06|3085.31|3085.31|0
1600868100000|2020-09-23 13:35:00|3093.41|3093.41|3093.48|3093.48|3094.72|3094.72|3091.81|3091.81|0
1600868400000|2020-09-23 13:40:00|3093.6|3093.6|3087.35|3087.35|3095.05|3095.05|3087.18|3087.18|0
1600868700000|2020-09-23 13:45:00|3087.06|3087.06|3087.55|3087.55|3089.21|3089.21|3082.46|3082.46|0
1600869000000|2020-09-23 13:50:00|3087.65|3087.65|3081.86|3081.86|3088.74|3088.74|3081.86|3081.86|0
1600869300000|2020-09-23 13:55:00|3081.76|3081.76|3082.2|3082.2|3086.8|3086.8|3081.76|3081.76|0
1600869600000|2020-09-23 14:00:00|3082.47|3082.47|3086.4|3086.4|3086.43|3086.43|3082.47|3082.47|0
1600869900000|2020-09-23 14:05:00|3086.46|3086.46|3073.26|3073.26|3086.46|3086.46|3073.26|3073.26|0
1600870200000|2020-09-23 14:10:00|3073.34|3073.34|3075.31|3075.31|3076.26|3076.26|3072.06|3072.06|0
1600870500000|2020-09-23 14:15:00|3075.41|3075.41|3071.88|3071.88|3075.58|3075.58|3071.13|3071.13|0
1600870800000|2020-09-23 14:20:00|3071.61|3071.61|3070.44|3070.44|3072.1|3072.1|3068.5|3068.5|0
1600871100000|2020-09-23 14:25:00|3070.35|3070.35|3077.12|3077.12|3078.59|3078.59|3068.9|3068.9|0
1600871400000|2020-09-23 14:30:00|3077.22|3077.22|3072.51|3072.51|3079.33|3079.33|3071.97|3071.97|0
1600871700000|2020-09-23 14:35:00|3072.41|3072.41|3068.54|3068.54|3072.73|3072.73|3066.88|3066.88|0
1600872000000|2020-09-23 14:40:00|3068.44|3068.44|3072.4|3072.4|3075.14|3075.14|3068.44|3068.44|0
1600872300000|2020-09-23 14:45:00|3071.67|3071.67|3073.08|3073.08|3073.35|3073.35|3070.59|3070.59|0
1600872600000|2020-09-23 14:50:00|3073.17|3073.17|3065.9|3065.9|3073.17|3073.17|3064.99|3064.99|0
1600872900000|2020-09-23 14:55:00|3065.99|3065.99|3065.05|3065.05|3068.51|3068.51|3063.63|3063.63|0
1600873200000|2020-09-23 15:00:00|3064.95|3064.95|3064.24|3064.24|3066.73|3066.73|3061.92|3061.92|0
1600873500000|2020-09-23 15:05:00|3064.98|3064.98|3060.38|3060.38|3067.03|3067.03|3059.41|3059.41|0
1600873800000|2020-09-23 15:10:00|3060.48|3060.48|3051.22|3051.22|3060.58|3060.58|3050.94|3050.94|0
1600874100000|2020-09-23 15:15:00|3050.9|3050.9|3048.88|3048.88|3052.57|3052.57|3045.6|3045.6|0
1600874400000|2020-09-23 15:20:00|3048.78|3048.78|3046.38|3046.38|3050.08|3050.08|3046.37|3046.37|0
1600874700000|2020-09-23 15:25:00|3046.06|3046.06|3044.74|3044.74|3048.82|3048.82|3041.89|3041.89|0
1600931700000|2020-09-24 07:15:00|3001.61|3001.61|3005.18|3005.18|3007.06|3007.06|2998.21|2998.21|0
1600932000000|2020-09-24 07:20:00|3005.57|3005.57|2999.36|2999.36|3005.57|3005.57|2995.45|2995.45|0
1600932300000|2020-09-24 07:25:00|2999.64|2999.64|2998.46|2998.46|3002.09|3002.09|2997.39|2997.39|0
1600932600000|2020-09-24 07:30:00|2997.87|2997.87|2999.04|2999.04|2999.75|2999.75|2989.16|2989.16|0
1600932900000|2020-09-24 07:35:00|2998.94|2998.94|3007.35|3007.35|3007.44|3007.44|2992.83|2992.83|0
1600933200000|2020-09-24 07:40:00|3008.08|3008.08|3010.12|3010.12|3011.03|3011.03|3006.79|3006.79|0
1600933500000|2020-09-24 07:45:00|3010.21|3010.21|3021.43|3021.43|3021.43|3021.43|3010.21|3010.21|0
1600933800000|2020-09-24 07:50:00|3022.02|3022.02|3026.49|3026.49|3026.61|3026.61|3020.37|3020.37|0
1600934100000|2020-09-24 07:55:00|3026.29|3026.29|3027.24|3027.24|3027.81|3027.81|3024.4|3024.4|0
1600934400000|2020-09-24 08:00:00|3027.43|3027.43|3017.37|3017.37|3027.43|3027.43|3017.25|3017.25|0
1600934700000|2020-09-24 08:05:00|3017.11|3017.11|3017.22|3017.22|3020.43|3020.43|3016.88|3016.88|0
1600935000000|2020-09-24 08:10:00|3016.77|3016.77|3008.11|3008.11|3020.03|3020.03|3008.11|3008.11|0
1600935300000|2020-09-24 08:15:00|3007.72|3007.72|3005.74|3005.74|3010.31|3010.31|3003.95|3003.95|0
1600935600000|2020-09-24 08:20:00|3005.64|3005.64|3005.84|3005.84|3008.06|3008.06|3005.54|3005.54|0
1600935900000|2020-09-24 08:25:00|3005.44|3005.44|3006.14|3006.14|3006.31|3006.31|3001.1|3001.1|0
1600936200000|2020-09-24 08:30:00|3005.85|3005.85|3011.39|3011.39|3011.39|3011.39|3004.42|3004.42|0
1600936500000|2020-09-24 08:35:00|3011.69|3011.69|3012.83|3012.83|3015.51|3015.51|3011.51|3011.51|0
1600936800000|2020-09-24 08:40:00|3012.94|3012.94|3007.58|3007.58|3013.39|3013.39|3007.48|3007.48|0
1600937100000|2020-09-24 08:45:00|3007.95|3007.95|3006.55|3006.55|3008.23|3008.23|3003.82|3003.82|0
1600937400000|2020-09-24 08:50:00|3005.99|3005.99|2998.9|2998.9|3005.99|3005.99|2998.63|2998.63|0
1600937700000|2020-09-24 08:55:00|2998.99|2998.99|3001.13|3001.13|3001.62|3001.62|2998.26|2998.26|0
1600938000000|2020-09-24 09:00:00|3000.83|3000.83|2996.27|2996.27|3000.83|3000.83|2996.08|2996.08|0
1600938300000|2020-09-24 09:05:00|2996.64|2996.64|2997.73|2997.73|2999.6|2999.6|2996.49|2996.49|0
1600938600000|2020-09-24 09:10:00|2997.55|2997.55|3002.53|3002.53|3002.53|3002.53|2997.55|2997.55|0
1600938900000|2020-09-24 09:15:00|3002.88|3002.88|3006.3|3006.3|3008.5|3008.5|3002.82|3002.82|0
1600939200000|2020-09-24 09:20:00|3006.03|3006.03|3007.41|3007.41|3007.41|3007.41|3005.51|3005.51|0
1600939500000|2020-09-24 09:25:00|3007.02|3007.02|3004.66|3004.66|3007.02|3007.02|3003.95|3003.95|0
1600939800000|2020-09-24 09:30:00|3004.27|3004.27|3006.75|3006.75|3010.14|3010.14|3004.27|3004.27|0
1600940100000|2020-09-24 09:35:00|3006.66|3006.66|3005.97|3005.97|3008.27|3008.27|3005.43|3005.43|0
1600940400000|2020-09-24 09:40:00|3005.8|3005.8|3007.59|3007.59|3007.59|3007.59|3004.54|3004.54|0
1600940700000|2020-09-24 09:45:00|3007.49|3007.49|3007.67|3007.67|3011.69|3011.69|3007.29|3007.29|0
1600941000000|2020-09-24 09:50:00|3008.03|3008.03|3005.18|3005.18|3009.6|3009.6|3004.53|3004.53|0
1600941300000|2020-09-24 09:55:00|3005.01|3005.01|3007.47|3007.47|3007.93|3007.93|3005.01|3005.01|0
1600941600000|2020-09-24 10:00:00|3007.37|3007.37|3017.98|3017.98|3017.98|3017.98|3007.37|3007.37|0
1600941900000|2020-09-24 10:05:00|3018.18|3018.18|3024.13|3024.13|3025.53|3025.53|3018.18|3018.18|0
1600942200000|2020-09-24 10:10:00|3023.96|3023.96|3022.86|3022.86|3024.47|3024.47|3020.43|3020.43|0
1600942500000|2020-09-24 10:15:00|3022.95|3022.95|3022.86|3022.86|3024.23|3024.23|3021.59|3021.59|0
1600942800000|2020-09-24 10:20:00|3023.15|3023.15|3020.04|3020.04|3023.15|3023.15|3018.94|3018.94|0
1600943100000|2020-09-24 10:25:00|3019.95|3019.95|3017.67|3017.67|3021.81|3021.81|3017.47|3017.47|0
1600943400000|2020-09-24 10:30:00|3017.58|3017.58|3011.14|3011.14|3017.75|3017.75|3008.79|3008.79|0
1600943700000|2020-09-24 10:35:00|3010.55|3010.55|3010.29|3010.29|3013.66|3013.66|3009.41|3009.41|0
1600944000000|2020-09-24 10:40:00|3010.11|3010.11|3010.11|3010.11|3010.27|3010.27|3008.86|3008.86|0
1600944300000|2020-09-24 10:45:00|3010.22|3010.22|3012.43|3012.43|3013.57|3013.57|3010.11|3010.11|0
1600944600000|2020-09-24 10:50:00|3012.69|3012.69|3014.21|3014.21|3015.51|3015.51|3012.23|3012.23|0
1600944900000|2020-09-24 10:55:00|3013.59|3013.59|3009.59|3009.59|3013.65|3013.65|3008.72|3008.72|0
1600945200000|2020-09-24 11:00:00|3009.96|3009.96|3012.76|3012.76|3015.26|3015.26|3009.96|3009.96|0
1600945500000|2020-09-24 11:05:00|3012.07|3012.07|3011.29|3011.29|3013.04|3013.04|3008.88|3008.88|0
1600945800000|2020-09-24 11:10:00|3010.92|3010.92|3010.18|3010.18|3011.92|3011.92|3009.52|3009.52|0
1600946100000|2020-09-24 11:15:00|3009.89|3009.89|3010.27|3010.27|3010.89|3010.89|3008.68|3008.68|0
1600946400000|2020-09-24 11:20:00|3009.88|3009.88|3011.22|3011.22|3011.53|3011.53|3008.59|3008.59|0
1600946700000|2020-09-24 11:25:00|3011.39|3011.39|3013.63|3013.63|3013.63|3013.63|3010.78|3010.78|0
1600947000000|2020-09-24 11:30:00|3013.53|3013.53|3016.31|3016.31|3016.31|3016.31|3013.39|3013.39|0
1600947300000|2020-09-24 11:35:00|3016.22|3016.22|3021.31|3021.31|3021.35|3021.35|3015.69|3015.69|0
1600947600000|2020-09-24 11:40:00|3021.4|3021.4|3019.76|3019.76|3021.84|3021.84|3019.38|3019.38|0
1600947900000|2020-09-24 11:45:00|3019.26|3019.26|3018.55|3018.55|3020.11|3020.11|3017.43|3017.43|0
1600948200000|2020-09-24 11:50:00|3017.86|3017.86|3015.61|3015.61|3018.24|3018.24|3014.96|3014.96|0
1600948500000|2020-09-24 11:55:00|3014.87|3014.87|3012.88|3012.88|3016.07|3016.07|3012.18|3012.18|0
1600948800000|2020-09-24 12:00:00|3012.97|3012.97|3009.84|3009.84|3013.31|3013.31|3009.84|3009.84|0
1600949100000|2020-09-24 12:05:00|3009.65|3009.65|3007.22|3007.22|3009.65|3009.65|3005.78|3005.78|0
1600949400000|2020-09-24 12:10:00|3007.54|3007.54|3008.04|3008.04|3008.04|3008.04|3006.4|3006.4|0
1600949700000|2020-09-24 12:15:00|3007.84|3007.84|3008.85|3008.85|3008.94|3008.94|3006.28|3006.28|0
1600950000000|2020-09-24 12:20:00|3009.04|3009.04|3007.13|3007.13|3009.14|3009.14|3006.65|3006.65|0
1600950300000|2020-09-24 12:25:00|3007.23|3007.23|3005.36|3005.36|3007.33|3007.33|3005.36|3005.36|0
1600950600000|2020-09-24 12:30:00|3004.26|3004.26|2995.99|2995.99|3004.58|3004.58|2995.63|2995.63|0
1600950900000|2020-09-24 12:35:00|2995.9|2995.9|2990.28|2990.28|2995.9|2995.9|2990.13|2990.13|0
1600951200000|2020-09-24 12:40:00|2989.91|2989.91|2985.42|2985.42|2990.28|2990.28|2985.33|2985.33|0
1600951500000|2020-09-24 12:45:00|2985.13|2985.13|2993.48|2993.48|2994.53|2994.53|2984.76|2984.76|0
1600951800000|2020-09-24 12:50:00|2994.26|2994.26|2991.33|2991.33|2995.86|2995.86|2991.33|2991.33|0
1600952100000|2020-09-24 12:55:00|2990.96|2990.96|2991.18|2991.18|2991.9|2991.9|2990.43|2990.43|0
1600952400000|2020-09-24 13:00:00|2991.45|2991.45|2989.21|2989.21|2991.97|2991.97|2989.21|2989.21|0
1600952700000|2020-09-24 13:05:00|2988.48|2988.48|2986.44|2986.44|2988.66|2988.66|2986.44|2986.44|0
1600953000000|2020-09-24 13:10:00|2986.54|2986.54|2984.16|2984.16|2986.54|2986.54|2983.43|2983.43|0
1600953300000|2020-09-24 13:15:00|2983.87|2983.87|2980.55|2980.55|2983.97|2983.97|2979.86|2979.86|0
1600953600000|2020-09-24 13:20:00|2980.63|2980.63|2981.49|2981.49|2981.49|2981.49|2979.13|2979.13|0
1600953900000|2020-09-24 13:25:00|2981.4|2981.4|2984.77|2984.77|2985.68|2985.68|2981.11|2981.11|0
1600954200000|2020-09-24 13:30:00|2984.67|2984.67|2976.38|2976.38|2986.77|2986.77|2976.06|2976.06|0
1600954500000|2020-09-24 13:35:00|2976.74|2976.74|2971.95|2971.95|2976.92|2976.92|2970.76|2970.76|0
1600954800000|2020-09-24 13:40:00|2971.49|2971.49|2975.07|2975.07|2976.47|2976.47|2970.31|2970.31|0
1600955100000|2020-09-24 13:45:00|2975.02|2975.02|2987.49|2987.49|2987.49|2987.49|2974.9|2974.9|0
1600955400000|2020-09-24 13:50:00|2987.3|2987.3|2984.18|2984.18|2989.81|2989.81|2981.34|2981.34|0
1600955700000|2020-09-24 13:55:00|2984.08|2984.08|2981.36|2981.36|2984.08|2984.08|2979.51|2979.51|0
1600956000000|2020-09-24 14:00:00|2981.44|2981.44|2979.13|2979.13|2985.3|2985.3|2979.13|2979.13|0
1600956300000|2020-09-24 14:05:00|2979.21|2979.21|2981.61|2981.61|2985.31|2985.31|2979.21|2979.21|0
1600956600000|2020-09-24 14:10:00|2980.88|2980.88|2977.41|2977.41|2980.88|2980.88|2975.15|2975.15|0
1600956900000|2020-09-24 14:15:00|2977.36|2977.36|2981.8|2981.8|2982.19|2982.19|2977.36|2977.36|0
1600957200000|2020-09-24 14:20:00|2981.71|2981.71|2976.13|2976.13|2981.71|2981.71|2976.13|2976.13|0
1600957500000|2020-09-24 14:25:00|2976.07|2976.07|2976.7|2976.7|2977.3|2977.3|2975.39|2975.39|0
1600957800000|2020-09-24 14:30:00|2976.79|2976.79|2974.12|2974.12|2976.99|2976.99|2973.73|2973.73|0
1600958100000|2020-09-24 14:35:00|2974.21|2974.21|2977.15|2977.15|2977.53|2977.53|2973.78|2973.78|0
1600958400000|2020-09-24 14:40:00|2977.05|2977.05|2976.51|2976.51|2982.41|2982.41|2975.92|2975.92|0
1600958700000|2020-09-24 14:45:00|2976.67|2976.67|2976.62|2976.62|2979.69|2979.69|2976.62|2976.62|0
1600959000000|2020-09-24 14:50:00|2976.44|2976.44|2976.06|2976.06|2977.92|2977.92|2972.95|2972.95|0
1600959300000|2020-09-24 14:55:00|2975.96|2975.96|2976.66|2976.66|2977.29|2977.29|2974.11|2974.11|0
1600959600000|2020-09-24 15:00:00|2977.02|2977.02|2976.21|2976.21|2980.14|2980.14|2975.72|2975.72|0
1600959900000|2020-09-24 15:05:00|2976.15|2976.15|2971.91|2971.91|2978.58|2978.58|2971.55|2971.55|0
1600960200000|2020-09-24 15:10:00|2971.81|2971.81|2974.51|2974.51|2974.91|2974.91|2971.52|2971.52|0
1600960500000|2020-09-24 15:15:00|2974.14|2974.14|2971.42|2971.42|2975.04|2975.04|2970.53|2970.53|0
1600960800000|2020-09-24 15:20:00|2971.31|2971.31|2978.62|2978.62|2979.61|2979.61|2970.24|2970.24|0
1600961100000|2020-09-24 15:25:00|2978.25|2978.25|2975.03|2975.03|2979.29|2979.29|2974.23|2974.23|0
1601018100000|2020-09-25 07:15:00|2964.31|2964.31|2961.16|2961.16|2964.41|2964.41|2949.19|2949.19|0
1601018400000|2020-09-25 07:20:00|2958.6|2958.6|2957.53|2957.53|2961.11|2961.11|2953.92|2953.92|0
1601018700000|2020-09-25 07:25:00|2957.73|2957.73|2964.19|2964.19|2965.78|2965.78|2957.73|2957.73|0
1601019000000|2020-09-25 07:30:00|2964.48|2964.48|2960.93|2960.93|2967.69|2967.69|2960.07|2960.07|0
1601019300000|2020-09-25 07:35:00|2960.67|2960.67|2966.75|2966.75|2966.75|2966.75|2959.45|2959.45|0
1601019600000|2020-09-25 07:40:00|2966.36|2966.36|2966.89|2966.89|2966.89|2966.89|2962.59|2962.59|0
1601019900000|2020-09-25 07:45:00|2966.83|2966.83|2962.12|2962.12|2966.83|2966.83|2961.67|2961.67|0
1601020200000|2020-09-25 07:50:00|2962.22|2962.22|2968.46|2968.46|2968.82|2968.82|2961.52|2961.52|0
1601020500000|2020-09-25 07:55:00|2968.09|2968.09|2969.78|2969.78|2970.11|2970.11|2966.67|2966.67|0
1601020800000|2020-09-25 08:00:00|2970.04|2970.04|2968.17|2968.17|2973.9|2973.9|2967.99|2967.99|0
1601021100000|2020-09-25 08:05:00|2968.54|2968.54|2960.05|2960.05|2968.54|2968.54|2958.33|2958.33|0
1601021400000|2020-09-25 08:10:00|2960.23|2960.23|2954.39|2954.39|2960.23|2960.23|2952.76|2952.76|0
1601021700000|2020-09-25 08:15:00|2955.48|2955.48|2954.83|2954.83|2956.18|2956.18|2953.61|2953.61|0
1601022000000|2020-09-25 08:20:00|2954.46|2954.46|2955.45|2955.45|2955.45|2955.45|2952.92|2952.92|0
1601022300000|2020-09-25 08:25:00|2955.27|2955.27|2951.2|2951.2|2955.54|2955.54|2951.2|2951.2|0
1601022600000|2020-09-25 08:30:00|2951.49|2951.49|2949.5|2949.5|2951.99|2951.99|2949.31|2949.31|0
1601022900000|2020-09-25 08:35:00|2949.31|2949.31|2951.53|2951.53|2952.49|2952.49|2949|2949|0
1601023200000|2020-09-25 08:40:00|2951.72|2951.72|2952.03|2952.03|2952.62|2952.62|2950.52|2950.52|0
1601023500000|2020-09-25 08:45:00|2951.94|2951.94|2958.57|2958.57|2961.74|2961.74|2951.76|2951.76|0
1601023800000|2020-09-25 08:50:00|2958.67|2958.67|2957.22|2957.22|2958.67|2958.67|2956.47|2956.47|0
1601024100000|2020-09-25 08:55:00|2957.32|2957.32|2958.71|2958.71|2958.98|2958.98|2955.74|2955.74|0
1601024400000|2020-09-25 09:00:00|2958.62|2958.62|2959.27|2959.27|2961.53|2961.53|2958.25|2958.25|0
1601024700000|2020-09-25 09:05:00|2960|2960|2962.6|2962.6|2962.6|2962.6|2959.65|2959.65|0
1601025000000|2020-09-25 09:10:00|2962.7|2962.7|2963.88|2963.88|2966.25|2966.25|2962.7|2962.7|0
1601025300000|2020-09-25 09:15:00|2963.79|2963.79|2961.98|2961.98|2963.93|2963.93|2961.61|2961.61|0
1601025600000|2020-09-25 09:20:00|2961.88|2961.88|2959.85|2959.85|2963.74|2963.74|2959.72|2959.72|0
1601025900000|2020-09-25 09:25:00|2960.78|2960.78|2961.05|2961.05|2963.19|2963.19|2960.13|2960.13|0
1601026200000|2020-09-25 09:30:00|2961.41|2961.41|2959.82|2959.82|2961.41|2961.41|2958.76|2958.76|0
1601026500000|2020-09-25 09:35:00|2960|2960|2956.66|2956.66|2960.05|2960.05|2956.35|2956.35|0
1601026800000|2020-09-25 09:40:00|2956.61|2956.61|2948.33|2948.33|2956.61|2956.61|2948.1|2948.1|0
1601027100000|2020-09-25 09:45:00|2948.24|2948.24|2946.41|2946.41|2948.24|2948.24|2943.56|2943.56|0
1601027400000|2020-09-25 09:50:00|2946.31|2946.31|2946.03|2946.03|2946.79|2946.79|2943.99|2943.99|0
1601027700000|2020-09-25 09:55:00|2947.13|2947.13|2951.19|2951.19|2951.26|2951.26|2947.13|2947.13|0
1601028000000|2020-09-25 10:00:00|2953.39|2953.39|2950.46|2950.46|2953.45|2953.45|2949.84|2949.84|0
1601028300000|2020-09-25 10:05:00|2950.28|2950.28|2947.82|2947.82|2951.12|2951.12|2947.58|2947.58|0
1601028600000|2020-09-25 10:10:00|2947.74|2947.74|2946.64|2946.64|2947.91|2947.91|2946.36|2946.36|0
1601028900000|2020-09-25 10:15:00|2946.55|2946.55|2945.57|2945.57|2946.93|2946.93|2944.89|2944.89|0
1601029200000|2020-09-25 10:20:00|2945.74|2945.74|2944.25|2944.25|2946.09|2946.09|2943.6|2943.6|0
1601029500000|2020-09-25 10:25:00|2943.95|2943.95|2939.77|2939.77|2944.39|2944.39|2937.21|2937.21|0
1601029800000|2020-09-25 10:30:00|2939.71|2939.71|2942.53|2942.53|2942.53|2942.53|2939.71|2939.71|0
1601030100000|2020-09-25 10:35:00|2942.22|2942.22|2939.65|2939.65|2942.87|2942.87|2939.65|2939.65|0
1601030400000|2020-09-25 10:40:00|2939.84|2939.84|2935.26|2935.26|2940.24|2940.24|2935.21|2935.21|0
1601030700000|2020-09-25 10:45:00|2934.97|2934.97|2934.57|2934.57|2936.46|2936.46|2932.35|2932.35|0
1601031000000|2020-09-25 10:50:00|2934.84|2934.84|2933.8|2933.8|2936.08|2936.08|2933.51|2933.51|0
1601031300000|2020-09-25 10:55:00|2933.71|2933.71|2931.2|2931.2|2934.48|2934.48|2930.95|2930.95|0
1601031600000|2020-09-25 11:00:00|2930.84|2930.84|2932.55|2932.55|2935.58|2935.58|2930.79|2930.79|0
1601031900000|2020-09-25 11:05:00|2932.37|2932.37|2934.42|2934.42|2935.27|2935.27|2930.79|2930.79|0
1601032200000|2020-09-25 11:10:00|2934.58|2934.58|2936.41|2936.41|2936.41|2936.41|2934.07|2934.07|0
1601032500000|2020-09-25 11:15:00|2936.81|2936.81|2938.5|2938.5|2940.34|2940.34|2936.81|2936.81|0
1601032800000|2020-09-25 11:20:00|2938.6|2938.6|2942.86|2942.86|2944.26|2944.26|2938.6|2938.6|0
1601033100000|2020-09-25 11:25:00|2942.77|2942.77|2943.68|2943.68|2943.98|2943.98|2942.16|2942.16|0
1601033400000|2020-09-25 11:30:00|2943.56|2943.56|2943.93|2943.93|2946.16|2946.16|2943.5|2943.5|0
1601033700000|2020-09-25 11:35:00|2943.84|2943.84|2947.41|2947.41|2947.41|2947.41|2943.84|2943.84|0
1601034000000|2020-09-25 11:40:00|2947.28|2947.28|2948.74|2948.74|2949.28|2949.28|2946.35|2946.35|0
1601034300000|2020-09-25 11:45:00|2948.65|2948.65|2944.19|2944.19|2948.65|2948.65|2944.19|2944.19|0
1601034600000|2020-09-25 11:50:00|2944.55|2944.55|2947.09|2947.09|2947.61|2947.61|2944.12|2944.12|0
1601034900000|2020-09-25 11:55:00|2947.26|2947.26|2949.52|2949.52|2950.1|2950.1|2946.75|2946.75|0
1601035200000|2020-09-25 12:00:00|2949.99|2949.99|2956.03|2956.03|2956.84|2956.84|2949.99|2949.99|0
1601035500000|2020-09-25 12:05:00|2956.41|2956.41|2954.19|2954.19|2959.47|2959.47|2954.07|2954.07|0
1601035800000|2020-09-25 12:10:00|2954.1|2954.1|2952.68|2952.68|2954.95|2954.95|2952.3|2952.3|0
1601036100000|2020-09-25 12:15:00|2952.78|2952.78|2949.18|2949.18|2954.68|2954.68|2949.18|2949.18|0
1601036400000|2020-09-25 12:20:00|2948.79|2948.79|2947.1|2947.1|2949.19|2949.19|2946.83|2946.83|0
1601036700000|2020-09-25 12:25:00|2946.84|2946.84|2949.86|2949.86|2950.77|2950.77|2946.84|2946.84|0
1601037000000|2020-09-25 12:30:00|2949.68|2949.68|2945.51|2945.51|2950.05|2950.05|2945.51|2945.51|0
1601037300000|2020-09-25 12:35:00|2945.6|2945.6|2947.57|2947.57|2947.77|2947.77|2945.6|2945.6|0
1601037600000|2020-09-25 12:40:00|2947.37|2947.37|2950.32|2950.32|2950.93|2950.93|2947.37|2947.37|0
1601037900000|2020-09-25 12:45:00|2950.42|2950.42|2952.15|2952.15|2953.76|2953.76|2950.42|2950.42|0
1601038200000|2020-09-25 12:50:00|2951.79|2951.79|2951.88|2951.88|2952.75|2952.75|2951.35|2951.35|0
1601038500000|2020-09-25 12:55:00|2951.79|2951.79|2951.52|2951.52|2952.19|2952.19|2949.25|2949.25|0
1601038800000|2020-09-25 13:00:00|2951.34|2951.34|2954.41|2954.41|2954.53|2954.53|2950.48|2950.48|0
1601039100000|2020-09-25 13:05:00|2954.5|2954.5|2958.25|2958.25|2958.25|2958.25|2954.05|2954.05|0
1601039400000|2020-09-25 13:10:00|2958.53|2958.53|2962.44|2962.44|2962.44|2962.44|2957.59|2957.59|0
1601039700000|2020-09-25 13:15:00|2963.17|2963.17|2966.64|2966.64|2966.64|2966.64|2961.78|2961.78|0
1601040000000|2020-09-25 13:20:00|2966.74|2966.74|2964.11|2964.11|2969.57|2969.57|2963.75|2963.75|0
1601040300000|2020-09-25 13:25:00|2964.21|2964.21|2962.58|2962.58|2964.33|2964.33|2961.62|2961.62|0
1601040600000|2020-09-25 13:30:00|2962.78|2962.78|2966.58|2966.58|2969.5|2969.5|2962.62|2962.62|0
1601040900000|2020-09-25 13:35:00|2966.94|2966.94|2965.1|2965.1|2968.83|2968.83|2964.68|2964.68|0
1601041200000|2020-09-25 13:40:00|2965.28|2965.28|2969.82|2969.82|2971.09|2971.09|2965.28|2965.28|0
1601041500000|2020-09-25 13:45:00|2969.91|2969.91|2969.41|2969.41|2971.22|2971.22|2967.5|2967.5|0
1601041800000|2020-09-25 13:50:00|2969.66|2969.66|2974.91|2974.91|2976.43|2976.43|2968.57|2968.57|0
1601042100000|2020-09-25 13:55:00|2974.55|2974.55|2975.39|2975.39|2976.65|2976.65|2971.43|2971.43|0
1601042400000|2020-09-25 14:00:00|2975.76|2975.76|2980.08|2980.08|2980.38|2980.38|2975.65|2975.65|0
1601042700000|2020-09-25 14:05:00|2980.81|2980.81|2978.9|2978.9|2982.45|2982.45|2976.46|2976.46|0
1601043000000|2020-09-25 14:10:00|2978.7|2978.7|2970.41|2970.41|2978.87|2978.87|2968.85|2968.85|0
1601043300000|2020-09-25 14:15:00|2970.32|2970.32|2973.73|2973.73|2973.83|2973.83|2969.93|2969.93|0
1601043600000|2020-09-25 14:20:00|2973.63|2973.63|2977.73|2977.73|2979.21|2979.21|2973.53|2973.53|0
1601043900000|2020-09-25 14:25:00|2977.79|2977.79|2987.43|2987.43|2987.43|2987.43|2977.66|2977.66|0
1601044200000|2020-09-25 14:30:00|2989.1|2989.1|3010.36|3010.36|3019.33|3019.33|2988.12|2988.12|0
1601044500000|2020-09-25 14:35:00|3029.35|3029.35|3025.35|3025.35|3036.77|3036.77|3014|3014|0
1601044800000|2020-09-25 14:40:00|3025.25|3025.25|3036.72|3036.72|3037.82|3037.82|3021.07|3021.07|0
1601045100000|2020-09-25 14:45:00|3037.02|3037.02|3024.77|3024.77|3039.57|3039.57|3022.77|3022.77|0
1601045400000|2020-09-25 14:50:00|3025.45|3025.45|3008.22|3008.22|3025.45|3025.45|3008.22|3008.22|0
1601045700000|2020-09-25 14:55:00|3008.31|3008.31|3008.18|3008.18|3008.66|3008.66|3005.09|3005.09|0
1601046000000|2020-09-25 15:00:00|3008.26|3008.26|3011.19|3011.19|3012.97|3012.97|3005.78|3005.78|0
1601046300000|2020-09-25 15:05:00|3010.61|3010.61|3003.07|3003.07|3011.05|3011.05|3002.53|3002.53|0
1601046600000|2020-09-25 15:10:00|3003.17|3003.17|3002.4|3002.4|3009.29|3009.29|3001.83|3001.83|0
1601046900000|2020-09-25 15:15:00|3001.6|3001.6|3010.57|3010.57|3010.63|3010.63|3001.28|3001.28|0
1601047200000|2020-09-25 15:20:00|3010.37|3010.37|3005.56|3005.56|3010.47|3010.47|3003.69|3003.69|0
1601047500000|2020-09-25 15:25:00|3005.65|3005.65|3005.54|3005.54|3008.92|3008.92|3004.65|3004.65|0
1601277300000|2020-09-28 07:15:00|3021.99|3021.99|3028.57|3028.57|3028.57|3028.57|3017.39|3017.39|0
1601277600000|2020-09-28 07:20:00|3029.3|3029.3|3031.58|3031.58|3031.58|3031.58|3025.22|3025.22|0
1601277900000|2020-09-28 07:25:00|3030.9|3030.9|3036.8|3036.8|3038.45|3038.45|3029.09|3029.09|0
1601278200000|2020-09-28 07:30:00|3034.6|3034.6|3039.71|3039.71|3040.85|3040.85|3033.73|3033.73|0
1601278500000|2020-09-28 07:35:00|3039.55|3039.55|3045.76|3045.76|3047.17|3047.17|3038.45|3038.45|0
1601278800000|2020-09-28 07:40:00|3045.67|3045.67|3041.08|3041.08|3048.72|3048.72|3040.53|3040.53|0
1601279100000|2020-09-28 07:45:00|3040.35|3040.35|3048.78|3048.78|3048.78|3048.78|3038.73|3038.73|0
1601279400000|2020-09-28 07:50:00|3048.98|3048.98|3042.57|3042.57|3050.67|3050.67|3042.57|3042.57|0
1601279700000|2020-09-28 07:55:00|3042.34|3042.34|3036.78|3036.78|3042.99|3042.99|3036.17|3036.17|0
1601280000000|2020-09-28 08:00:00|3036.88|3036.88|3026.53|3026.53|3037.13|3037.13|3025.98|3025.98|0
1601280300000|2020-09-28 08:05:00|3025.06|3025.06|3029.6|3029.6|3029.89|3029.89|3025.06|3025.06|0
1601280600000|2020-09-28 08:10:00|3029.34|3029.34|3031.38|3031.38|3034.2|3034.2|3029.34|3029.34|0
1601280900000|2020-09-28 08:15:00|3031.18|3031.18|3037.4|3037.4|3037.4|3037.4|3031.09|3031.09|0
1601281200000|2020-09-28 08:20:00|3036.67|3036.67|3034.27|3034.27|3038.51|3038.51|3034.27|3034.27|0
1601281500000|2020-09-28 08:25:00|3034.66|3034.66|3034.52|3034.52|3036.4|3036.4|3033.91|3033.91|0
1601281800000|2020-09-28 08:30:00|3034.62|3034.62|3038.19|3038.19|3038.19|3038.19|3032.11|3032.11|0
1601282100000|2020-09-28 08:35:00|3038.13|3038.13|3033.07|3033.07|3038.13|3038.13|3033.07|3033.07|0
1601282400000|2020-09-28 08:40:00|3032.34|3032.34|3031.43|3031.43|3032.82|3032.82|3029.98|3029.98|0
1601282700000|2020-09-28 08:45:00|3031.53|3031.53|3023.85|3023.85|3031.98|3031.98|3023.26|3023.26|0
1601283000000|2020-09-28 08:50:00|3023.94|3023.94|3021.65|3021.65|3027.56|3027.56|3021.65|3021.65|0
1601283300000|2020-09-28 08:55:00|3021.55|3021.55|3022.56|3022.56|3022.56|3022.56|3018.64|3018.64|0
1601283600000|2020-09-28 09:00:00|3023.65|3023.65|3020|3020|3025.67|3025.67|3020|3020|0
1601283900000|2020-09-28 09:05:00|3020.18|3020.18|3023.73|3023.73|3023.73|3023.73|3019.54|3019.54|0
1601284200000|2020-09-28 09:10:00|3024.83|3024.83|3023.9|3023.9|3025.85|3025.85|3023.23|3023.23|0
1601284500000|2020-09-28 09:15:00|3023.99|3023.99|3025.12|3025.12|3025.38|3025.38|3023.17|3023.17|0
1601284800000|2020-09-28 09:20:00|3024.94|3024.94|3024.16|3024.16|3026.58|3026.58|3023.99|3023.99|0
1601285100000|2020-09-28 09:25:00|3024.25|3024.25|3027.07|3027.07|3027.17|3027.17|3023.15|3023.15|0
1601285400000|2020-09-28 09:30:00|3026.97|3026.97|3025.28|3025.28|3028.3|3028.3|3024.99|3024.99|0
1601285700000|2020-09-28 09:35:00|3025.39|3025.39|3026.98|3026.98|3028.1|3028.1|3025.39|3025.39|0
1601286000000|2020-09-28 09:40:00|3026.66|3026.66|3025.01|3025.01|3026.66|3026.66|3024.82|3024.82|0
1601286300000|2020-09-28 09:45:00|3024.78|3024.78|3027.61|3027.61|3027.61|3027.61|3024.78|3024.78|0
1601286600000|2020-09-28 09:50:00|3027.79|3027.79|3027.36|3027.36|3029.31|3029.31|3026.41|3026.41|0
1601286900000|2020-09-28 09:55:00|3027.86|3027.86|3026.94|3026.94|3029.97|3029.97|3026.28|3026.28|0
1601287200000|2020-09-28 10:00:00|3027.31|3027.31|3031.32|3031.32|3031.52|3031.52|3027.05|3027.05|0
1601287500000|2020-09-28 10:05:00|3030.95|3030.95|3032.34|3032.34|3032.34|3032.34|3029.59|3029.59|0
1601287800000|2020-09-28 10:10:00|3032.46|3032.46|3033.44|3033.44|3033.81|3033.81|3031.73|3031.73|0
1601288100000|2020-09-28 10:15:00|3033.08|3033.08|3034.79|3034.79|3034.79|3034.79|3031.69|3031.69|0
1601288400000|2020-09-28 10:20:00|3034.99|3034.99|3031.38|3031.38|3035.51|3035.51|3029.73|3029.73|0
1601288700000|2020-09-28 10:25:00|3031.47|3031.47|3029.38|3029.38|3032.24|3032.24|3029.01|3029.01|0
1601289000000|2020-09-28 10:30:00|3029.47|3029.47|3029.25|3029.25|3031.05|3031.05|3028.64|3028.64|0
1601289300000|2020-09-28 10:35:00|3030.05|3030.05|3027.85|3027.85|3030.05|3030.05|3024.85|3024.85|0
1601289600000|2020-09-28 10:40:00|3028.02|3028.02|3026.87|3026.87|3029.57|3029.57|3026.87|3026.87|0
1601289900000|2020-09-28 10:45:00|3026.97|3026.97|3026.39|3026.39|3026.97|3026.97|3026.2|3026.2|0
1601290200000|2020-09-28 10:50:00|3026.59|3026.59|3030.23|3030.23|3030.6|3030.6|3026.59|3026.59|0
1601290500000|2020-09-28 10:55:00|3030.33|3030.33|3026.8|3026.8|3030.97|3030.97|3026.38|3026.38|0
1601290800000|2020-09-28 11:00:00|3026.95|3026.95|3019.5|3019.5|3027.15|3027.15|3019.5|3019.5|0
1601291100000|2020-09-28 11:05:00|3019.7|3019.7|3021.14|3021.14|3022.45|3022.45|3018.95|3018.95|0
1601291400000|2020-09-28 11:10:00|3020.41|3020.41|3020.2|3020.2|3020.72|3020.72|3019.46|3019.46|0
1601291700000|2020-09-28 11:15:00|3020.57|3020.57|3019.56|3019.56|3022.68|3022.68|3019.26|3019.26|0
1601292000000|2020-09-28 11:20:00|3019.38|3019.38|3020.3|3020.3|3020.99|3020.99|3019.38|3019.38|0
1601292300000|2020-09-28 11:25:00|3020.66|3020.66|3020.54|3020.54|3022.59|3022.59|3020.18|3020.18|0
1601292600000|2020-09-28 11:30:00|3020.72|3020.72|3021.24|3021.24|3021.44|3021.44|3020.72|3020.72|0
1601292900000|2020-09-28 11:35:00|3021.4|3021.4|3018.2|3018.2|3021.4|3021.4|3017.43|3017.43|0
1601293200000|2020-09-28 11:40:00|3017.81|3017.81|3019.95|3019.95|3022.01|3022.01|3017.81|3017.81|0
1601293500000|2020-09-28 11:45:00|3019.85|3019.85|3017.68|3017.68|3019.95|3019.95|3017.68|3017.68|0
1601293800000|2020-09-28 11:50:00|3017.49|3017.49|3019.27|3019.27|3019.83|3019.83|3016.72|3016.72|0
1601294100000|2020-09-28 11:55:00|3018.95|3018.95|3019.9|3019.9|3020.06|3020.06|3018.79|3018.79|0
1601294400000|2020-09-28 12:00:00|3019.99|3019.99|3020.13|3020.13|3021.13|3021.13|3019.66|3019.66|0
1601294700000|2020-09-28 12:05:00|3020.24|3020.24|3019.87|3019.87|3020.66|3020.66|3019.19|3019.19|0
1601295000000|2020-09-28 12:10:00|3019.97|3019.97|3017.5|3017.5|3019.97|3019.97|3015.81|3015.81|0
1601295300000|2020-09-28 12:15:00|3017.68|3017.68|3016.9|3016.9|3018.05|3018.05|3015.39|3015.39|0
1601295600000|2020-09-28 12:20:00|3017.27|3017.27|3018.57|3018.57|3020.39|3020.39|3017.27|3017.27|0
1601295900000|2020-09-28 12:25:00|3018.94|3018.94|3014.87|3014.87|3018.94|3018.94|3014.87|3014.87|0
1601296200000|2020-09-28 12:30:00|3015.12|3015.12|3014.54|3014.54|3016.28|3016.28|3014.12|3014.12|0
1601296500000|2020-09-28 12:35:00|3014.9|3014.9|3011.73|3011.73|3015.88|3015.88|3011.4|3011.4|0
1601296800000|2020-09-28 12:40:00|3011.37|3011.37|3008.39|3008.39|3012.1|3012.1|3008.39|3008.39|0
1601297100000|2020-09-28 12:45:00|3008.02|3008.02|3008.05|3008.05|3008.39|3008.39|3006.36|3006.36|0
1601297400000|2020-09-28 12:50:00|3008.15|3008.15|3009.87|3009.87|3010.83|3010.83|3006.96|3006.96|0
1601297700000|2020-09-28 12:55:00|3009.97|3009.97|3008.77|3008.77|3010.49|3010.49|3007.87|3007.87|0
1601298000000|2020-09-28 13:00:00|3008.67|3008.67|3007.41|3007.41|3008.9|3008.9|3007.13|3007.13|0
1601298300000|2020-09-28 13:05:00|3007.54|3007.54|3008.11|3008.11|3008.61|3008.61|3007.02|3007.02|0
1601298600000|2020-09-28 13:10:00|3007.62|3007.62|3006.18|3006.18|3009.91|3009.91|3005.67|3005.67|0
1601298900000|2020-09-28 13:15:00|3006.28|3006.28|3007.99|3007.99|3008.56|3008.56|3005.32|3005.32|0
1601299200000|2020-09-28 13:20:00|3007.87|3007.87|3007.45|3007.45|3008.37|3008.37|3006.89|3006.89|0
1601299500000|2020-09-28 13:25:00|3007.64|3007.64|3009.74|3009.74|3010.06|3010.06|3007.63|3007.63|0
1601299800000|2020-09-28 13:30:00|3010.03|3010.03|3009.37|3009.37|3014.74|3014.74|3009.37|3009.37|0
1601300100000|2020-09-28 13:35:00|3009.65|3009.65|3012.22|3012.22|3013.51|3013.51|3009.65|3009.65|0
1601300400000|2020-09-28 13:40:00|3012.42|3012.42|3011.73|3011.73|3013|3013|3010.16|3010.16|0
1601300700000|2020-09-28 13:45:00|3011.37|3011.37|3009.71|3009.71|3011.73|3011.73|3009.12|3009.12|0
1601301000000|2020-09-28 13:50:00|3009.52|3009.52|3001.79|3001.79|3009.52|3009.52|3001.79|3001.79|0
1601301300000|2020-09-28 13:55:00|3001.88|3001.88|3008.53|3008.53|3009.61|3009.61|3001.88|3001.88|0
1601301600000|2020-09-28 14:00:00|3008.63|3008.63|3011.87|3011.87|3012.24|3012.24|3008.63|3008.63|0
1601301900000|2020-09-28 14:05:00|3012.56|3012.56|3011.86|3011.86|3014.24|3014.24|3010.88|3010.88|0
1601302200000|2020-09-28 14:10:00|3011.96|3011.96|3012.6|3012.6|3013.15|3013.15|3011.96|3011.96|0
1601302500000|2020-09-28 14:15:00|3013.33|3013.33|3014.23|3014.23|3018.11|3018.11|3013.33|3013.33|0
1601302800000|2020-09-28 14:20:00|3013.97|3013.97|3017.05|3017.05|3019.41|3019.41|3013.97|3013.97|0
1601303100000|2020-09-28 14:25:00|3017.15|3017.15|3012.48|3012.48|3017.8|3017.8|3012.48|3012.48|0
1601303400000|2020-09-28 14:30:00|3012.77|3012.77|3021.13|3021.13|3021.13|3021.13|3012.67|3012.67|0
1601303700000|2020-09-28 14:35:00|3021.5|3021.5|3020.12|3020.12|3022.69|3022.69|3019.94|3019.94|0
1601304000000|2020-09-28 14:40:00|3019.75|3019.75|3022.14|3022.14|3022.14|3022.14|3019.75|3019.75|0
1601304300000|2020-09-28 14:45:00|3021.98|3021.98|3020.19|3020.19|3022.14|3022.14|3018.14|3018.14|0
1601304600000|2020-09-28 14:50:00|3020.92|3020.92|3021.4|3021.4|3022.62|3022.62|3019.79|3019.79|0
1601304900000|2020-09-28 14:55:00|3021.72|3021.72|3021.57|3021.57|3021.91|3021.91|3019.35|3019.35|0
1601305200000|2020-09-28 15:00:00|3021.21|3021.21|3018.46|3018.46|3023.15|3023.15|3018.46|3018.46|0
1601305500000|2020-09-28 15:05:00|3018.34|3018.34|3019.31|3019.31|3021.35|3021.35|3017.84|3017.84|0
1601305800000|2020-09-28 15:10:00|3019.68|3019.68|3020.64|3020.64|3020.64|3020.64|3017.47|3017.47|0
1601306100000|2020-09-28 15:15:00|3020.48|3020.48|3020.86|3020.86|3021.4|3021.4|3018.93|3018.93|0
1601306400000|2020-09-28 15:20:00|3020.5|3020.5|3022.19|3022.19|3022.54|3022.54|3019.33|3019.33|0
1601306700000|2020-09-28 15:25:00|3022.09|3022.09|3024.68|3024.68|3027.71|3027.71|3021.39|3021.39|0
1601363700000|2020-09-29 07:15:00|3000.49|3000.49|2982.27|2982.27|3000.49|3000.49|2982.27|2982.27|0
1601364000000|2020-09-29 07:20:00|2981.91|2981.91|2988.14|2988.14|2988.14|2988.14|2978.81|2978.81|0
1601364300000|2020-09-29 07:25:00|2987.55|2987.55|2991.42|2991.42|2993.86|2993.86|2987.08|2987.08|0
1601364600000|2020-09-29 07:30:00|2991.62|2991.62|2989.45|2989.45|2991.74|2991.74|2986.09|2986.09|0
1601364900000|2020-09-29 07:35:00|2989.93|2989.93|2990.8|2990.8|2994.21|2994.21|2989.58|2989.58|0
1601365200000|2020-09-29 07:40:00|2991.53|2991.53|2987.1|2987.1|2992.05|2992.05|2985.39|2985.39|0
1601365500000|2020-09-29 07:45:00|2986.97|2986.97|2982.81|2982.81|2987.89|2987.89|2982.66|2982.66|0
1601365800000|2020-09-29 07:50:00|2982.71|2982.71|2976.23|2976.23|2983|2983|2976.23|2976.23|0
1601366100000|2020-09-29 07:55:00|2976.1|2976.1|2974.13|2974.13|2978.08|2978.08|2974.13|2974.13|0
1601366400000|2020-09-29 08:00:00|2974.48|2974.48|2967.54|2967.54|2974.48|2974.48|2966.71|2966.71|0
1601366700000|2020-09-29 08:05:00|2967.74|2967.74|2970.53|2970.53|2970.53|2970.53|2967.74|2967.74|0
1601367000000|2020-09-29 08:10:00|2970.89|2970.89|2973.82|2973.82|2973.82|2973.82|2968.09|2968.09|0
1601367300000|2020-09-29 08:15:00|2973.93|2973.93|2973.65|2973.65|2976.61|2976.61|2972.19|2972.19|0
1601367600000|2020-09-29 08:20:00|2973.74|2973.74|2974.66|2974.66|2974.66|2974.66|2971.87|2971.87|0
1601367900000|2020-09-29 08:25:00|2974.86|2974.86|2979.06|2979.06|2979.92|2979.92|2974.86|2974.86|0
1601368200000|2020-09-29 08:30:00|2978.96|2978.96|2983.93|2983.93|2983.93|2983.93|2978.47|2978.47|0
1601368500000|2020-09-29 08:35:00|2983.81|2983.81|2981.92|2981.92|2984.84|2984.84|2981.92|2981.92|0
1601368800000|2020-09-29 08:40:00|2982.02|2982.02|2974.95|2974.95|2982.63|2982.63|2974.95|2974.95|0
1601369100000|2020-09-29 08:45:00|2975.31|2975.31|2972.04|2972.04|2975.79|2975.79|2971.32|2971.32|0
1601369400000|2020-09-29 08:50:00|2972.41|2972.41|2974.5|2974.5|2974.79|2974.79|2972.04|2972.04|0
1601369700000|2020-09-29 08:55:00|2974.32|2974.32|2975.09|2975.09|2975.89|2975.89|2974.06|2974.06|0
1601370000000|2020-09-29 09:00:00|2975.14|2975.14|2972.68|2972.68|2975.14|2975.14|2971.6|2971.6|0
1601370300000|2020-09-29 09:05:00|2972.31|2972.31|2974.41|2974.41|2974.41|2974.41|2972.08|2972.08|0
1601370600000|2020-09-29 09:10:00|2974.52|2974.52|2972.08|2972.08|2974.52|2974.52|2971.71|2971.71|0
1601370900000|2020-09-29 09:15:00|2972.25|2972.25|2972.99|2972.99|2973.65|2973.65|2972.16|2972.16|0
1601371200000|2020-09-29 09:20:00|2972.63|2972.63|2974.26|2974.26|2974.26|2974.26|2972.63|2972.63|0
1601371500000|2020-09-29 09:25:00|2974.16|2974.16|2973.74|2973.74|2974.19|2974.19|2973.03|2973.03|0
1601371800000|2020-09-29 09:30:00|2973.63|2973.63|2972.08|2972.08|2973.63|2973.63|2971.71|2971.71|0
1601372100000|2020-09-29 09:35:00|2972.17|2972.17|2971.92|2971.92|2972.67|2972.67|2971.02|2971.02|0
1601372400000|2020-09-29 09:40:00|2971.55|2971.55|2971.86|2971.86|2972.63|2972.63|2971.48|2971.48|0
1601372700000|2020-09-29 09:45:00|2971.78|2971.78|2970.48|2970.48|2972.05|2972.05|2969.62|2969.62|0
1601373000000|2020-09-29 09:50:00|2970.67|2970.67|2972.18|2972.18|2972.29|2972.29|2969.68|2969.68|0
1601373300000|2020-09-29 09:55:00|2972.29|2972.29|2973.32|2973.32|2973.72|2973.72|2972.2|2972.2|0
1601373600000|2020-09-29 10:00:00|2973.45|2973.45|2974.16|2974.16|2974.82|2974.82|2973.29|2973.29|0
1601373900000|2020-09-29 10:05:00|2974.35|2974.35|2975.59|2975.59|2975.59|2975.59|2973.81|2973.81|0
1601374200000|2020-09-29 10:10:00|2975.71|2975.71|2979.36|2979.36|2979.75|2979.75|2975.71|2975.71|0
1601374500000|2020-09-29 10:15:00|2979.06|2979.06|2976.52|2976.52|2980.62|2980.62|2975.53|2975.53|0
1601374800000|2020-09-29 10:20:00|2976.89|2976.89|2979.77|2979.77|2979.77|2979.77|2975.85|2975.85|0
1601375100000|2020-09-29 10:25:00|2979.58|2979.58|2978.59|2978.59|2980.04|2980.04|2978|2978|0
1601375400000|2020-09-29 10:30:00|2978.95|2978.95|2980.83|2980.83|2981.55|2981.55|2978.95|2978.95|0
1601375700000|2020-09-29 10:35:00|2980.63|2980.63|2980.06|2980.06|2980.63|2980.63|2978.32|2978.32|0
1601376000000|2020-09-29 10:40:00|2980.15|2980.15|2979.87|2979.87|2982.75|2982.75|2979.51|2979.51|0
1601376300000|2020-09-29 10:45:00|2979.96|2979.96|2978.65|2978.65|2980.97|2980.97|2978.65|2978.65|0
1601376600000|2020-09-29 10:50:00|2978.74|2978.74|2979.42|2979.42|2979.66|2979.66|2978.74|2978.74|0
1601376900000|2020-09-29 10:55:00|2979.23|2979.23|2975.16|2975.16|2979.72|2979.72|2975.16|2975.16|0
1601377200000|2020-09-29 11:00:00|2974.79|2974.79|2975.86|2975.86|2977.54|2977.54|2973.82|2973.82|0
1601377500000|2020-09-29 11:05:00|2976.23|2976.23|2977.77|2977.77|2978.8|2978.8|2975.78|2975.78|0
1601377800000|2020-09-29 11:10:00|2977.57|2977.57|2977.03|2977.03|2977.98|2977.98|2975.74|2975.74|0
1601378100000|2020-09-29 11:15:00|2977.39|2977.39|2980.41|2980.41|2980.41|2980.41|2976.11|2976.11|0
1601378400000|2020-09-29 11:20:00|2980.22|2980.22|2977.62|2977.62|2980.22|2980.22|2976.05|2976.05|0
1601378700000|2020-09-29 11:25:00|2977.44|2977.44|2976.03|2976.03|2977.62|2977.62|2975.87|2975.87|0
1601379000000|2020-09-29 11:30:00|2975.73|2975.73|2975.89|2975.89|2977.37|2977.37|2975.11|2975.11|0
1601379300000|2020-09-29 11:35:00|2975.73|2975.73|2974.99|2974.99|2975.73|2975.73|2974.76|2974.76|0
1601379600000|2020-09-29 11:40:00|2974.89|2974.89|2974.31|2974.31|2975.81|2975.81|2974.04|2974.04|0
1601379900000|2020-09-29 11:45:00|2974.5|2974.5|2976.11|2976.11|2976.67|2976.67|2974.13|2974.13|0
1601380200000|2020-09-29 11:50:00|2976.48|2976.48|2974.52|2974.52|2976.94|2976.94|2974.46|2974.46|0
1601380500000|2020-09-29 11:55:00|2974.84|2974.84|2976.05|2976.05|2976.26|2976.26|2974.84|2974.84|0
1601380800000|2020-09-29 12:00:00|2976.23|2976.23|2972.1|2972.1|2977.34|2977.34|2972.1|2972.1|0
1601381100000|2020-09-29 12:05:00|2971.74|2971.74|2970.14|2970.14|2971.98|2971.98|2970.14|2970.14|0
1601381400000|2020-09-29 12:10:00|2970.41|2970.41|2970.79|2970.79|2971.97|2971.97|2970.41|2970.41|0
1601381700000|2020-09-29 12:15:00|2970.69|2970.69|2969.7|2969.7|2971.26|2971.26|2969.7|2969.7|0
1601382000000|2020-09-29 12:20:00|2969.9|2969.9|2972.23|2972.23|2972.32|2972.32|2969.9|2969.9|0
1601382300000|2020-09-29 12:25:00|2972.1|2972.1|2974.4|2974.4|2974.4|2974.4|2971.17|2971.17|0
1601382600000|2020-09-29 12:30:00|2974.49|2974.49|2973.73|2973.73|2974.73|2974.73|2972.9|2972.9|0
1601382900000|2020-09-29 12:35:00|2973.36|2973.36|2973.53|2973.53|2973.63|2973.63|2972.6|2972.6|0
1601383200000|2020-09-29 12:40:00|2973.4|2973.4|2973.94|2973.94|2975.56|2975.56|2973.1|2973.1|0
1601383500000|2020-09-29 12:45:00|2974.31|2974.31|2975.65|2975.65|2975.65|2975.65|2973.96|2973.96|0
1601383800000|2020-09-29 12:50:00|2975.08|2975.08|2974.59|2974.59|2976.27|2976.27|2974.36|2974.36|0
1601384100000|2020-09-29 12:55:00|2974.03|2974.03|2969.78|2969.78|2974.03|2974.03|2969.78|2969.78|0
1601384400000|2020-09-29 13:00:00|2969.42|2969.42|2971.56|2971.56|2971.56|2971.56|2969.05|2969.05|0
1601384700000|2020-09-29 13:05:00|2971.19|2971.19|2971.16|2971.16|2972.65|2972.65|2971.16|2971.16|0
1601385000000|2020-09-29 13:10:00|2971.52|2971.52|2972.79|2972.79|2973.12|2973.12|2971.52|2971.52|0
1601385300000|2020-09-29 13:15:00|2973.53|2973.53|2975.33|2975.33|2975.97|2975.97|2973.53|2973.53|0
1601385600000|2020-09-29 13:20:00|2975.53|2975.53|2970.26|2970.26|2975.53|2975.53|2970.02|2970.02|0
1601385900000|2020-09-29 13:25:00|2970.45|2970.45|2967.81|2967.81|2970.65|2970.65|2966.03|2966.03|0
1601386200000|2020-09-29 13:30:00|2968.01|2968.01|2966.94|2966.94|2968.79|2968.79|2964.75|2964.75|0
1601386500000|2020-09-29 13:35:00|2966.74|2966.74|2972.68|2972.68|2972.69|2972.69|2966.19|2966.19|0
1601386800000|2020-09-29 13:40:00|2972.84|2972.84|2970.18|2970.18|2973.38|2973.38|2970|2970|0
1601387100000|2020-09-29 13:45:00|2969.98|2969.98|2970.82|2970.82|2972.99|2972.99|2969.98|2969.98|0
1601387400000|2020-09-29 13:50:00|2970.62|2970.62|2969.13|2969.13|2970.62|2970.62|2966.93|2966.93|0
1601387700000|2020-09-29 13:55:00|2969.23|2969.23|2970.84|2970.84|2970.84|2970.84|2969|2969|0
1601388000000|2020-09-29 14:00:00|2970.9|2970.9|2972.45|2972.45|2972.45|2972.45|2968.38|2968.38|0
1601388300000|2020-09-29 14:05:00|2972.33|2972.33|2972.73|2972.73|2973.19|2973.19|2969.49|2969.49|0
1601388600000|2020-09-29 14:10:00|2973.1|2973.1|2977.54|2977.54|2978.54|2978.54|2973.06|2973.06|0
1601388900000|2020-09-29 14:15:00|2978.27|2978.27|2981.35|2981.35|2981.54|2981.54|2978.27|2978.27|0
1601389200000|2020-09-29 14:20:00|2981.15|2981.15|2981.44|2981.44|2981.44|2981.44|2977.36|2977.36|0
1601389500000|2020-09-29 14:25:00|2981.56|2981.56|2979.9|2979.9|2982.7|2982.7|2979.9|2979.9|0
1601389800000|2020-09-29 14:30:00|2979.81|2979.81|2977.11|2977.11|2980.18|2980.18|2975.68|2975.68|0
1601390100000|2020-09-29 14:35:00|2976.75|2976.75|2977.47|2977.47|2977.78|2977.78|2975.03|2975.03|0
1601390400000|2020-09-29 14:40:00|2977.65|2977.65|2976.31|2976.31|2977.73|2977.73|2975.12|2975.12|0
1601390700000|2020-09-29 14:45:00|2976.13|2976.13|2975.26|2975.26|2977.18|2977.18|2973.88|2973.88|0
1601391000000|2020-09-29 14:50:00|2975.16|2975.16|2972.06|2972.06|2975.51|2975.51|2971.39|2971.39|0
1601391300000|2020-09-29 14:55:00|2971.97|2971.97|2974.19|2974.19|2974.62|2974.62|2971.37|2971.37|0
1601391600000|2020-09-29 15:00:00|2974.39|2974.39|2972.56|2972.56|2975|2975|2972.26|2972.26|0
1601391900000|2020-09-29 15:05:00|2972.19|2972.19|2972.89|2972.89|2975.23|2975.23|2969.8|2969.8|0
1601392200000|2020-09-29 15:10:00|2973.99|2973.99|2976.45|2976.45|2976.82|2976.82|2973.89|2973.89|0
1601392500000|2020-09-29 15:15:00|2976.55|2976.55|2976.59|2976.59|2978.29|2978.29|2976.4|2976.4|0
1601392800000|2020-09-29 15:20:00|2976.54|2976.54|2979.8|2979.8|2980.27|2980.27|2975.12|2975.12|0
1601393100000|2020-09-29 15:25:00|2979.86|2979.86|2977.19|2977.19|2979.86|2979.86|2975.89|2975.89|0
1601450100000|2020-09-30 07:15:00|2971.99|2971.99|2976.29|2976.29|2979.3|2979.3|2968.08|2968.08|0
1601450400000|2020-09-30 07:20:00|2976.19|2976.19|2970.08|2970.08|2976.69|2976.69|2970.08|2970.08|0
1601450700000|2020-09-30 07:25:00|2970.62|2970.62|2976.64|2976.64|2976.64|2976.64|2965.17|2965.17|0
1601451000000|2020-09-30 07:30:00|2976.7|2976.7|2988.54|2988.54|2988.94|2988.94|2976.1|2976.1|0
1601451300000|2020-09-30 07:35:00|2988.15|2988.15|2986.66|2986.66|2990.76|2990.76|2984.89|2984.89|0
1601451600000|2020-09-30 07:40:00|2987.02|2987.02|2977.83|2977.83|2987.02|2987.02|2977.26|2977.26|0
1601451900000|2020-09-30 07:45:00|2977.73|2977.73|2979.15|2979.15|2980.37|2980.37|2974.37|2974.37|0
1601452200000|2020-09-30 07:50:00|2977.96|2977.96|2976.84|2976.84|2980.18|2980.18|2976.72|2976.72|0
1601452500000|2020-09-30 07:55:00|2976.67|2976.67|2976.53|2976.53|2977.75|2977.75|2975.09|2975.09|0
1601452800000|2020-09-30 08:00:00|2976.4|2976.4|2969.61|2969.61|2976.4|2976.4|2969.2|2969.2|0
1601453100000|2020-09-30 08:05:00|2969.8|2969.8|2966.52|2966.52|2970.6|2970.6|2962.61|2962.61|0
1601453400000|2020-09-30 08:10:00|2966.89|2966.89|2968.09|2968.09|2968.14|2968.14|2964.74|2964.74|0
1601453700000|2020-09-30 08:15:00|2969.19|2969.19|2975.14|2975.14|2976.26|2976.26|2969.19|2969.19|0
1601454000000|2020-09-30 08:20:00|2975.23|2975.23|2969.82|2969.82|2975.91|2975.91|2969.34|2969.34|0
1601454300000|2020-09-30 08:25:00|2969.91|2969.91|2965.39|2965.39|2971.42|2971.42|2965.04|2965.04|0
1601454600000|2020-09-30 08:30:00|2965.67|2965.67|2963.75|2963.75|2967.79|2967.79|2962.19|2962.19|0
1601454900000|2020-09-30 08:35:00|2963.98|2963.98|2963.94|2963.94|2966.59|2966.59|2963.11|2963.11|0
1601455200000|2020-09-30 08:40:00|2964.31|2964.31|2968.63|2968.63|2968.92|2968.92|2964.31|2964.31|0
1601455500000|2020-09-30 08:45:00|2968.86|2968.86|2965.09|2965.09|2969.92|2969.92|2965.09|2965.09|0
1601455800000|2020-09-30 08:50:00|2965.19|2965.19|2971.95|2971.95|2972.64|2972.64|2965.19|2965.19|0
1601456100000|2020-09-30 08:55:00|2973.05|2973.05|2968.17|2968.17|2974.77|2974.77|2967.43|2967.43|0
1601456400000|2020-09-30 09:00:00|2968.68|2968.68|2972.48|2972.48|2973.04|2973.04|2968.68|2968.68|0
1601456700000|2020-09-30 09:05:00|2972.74|2972.74|2971.14|2971.14|2973.12|2973.12|2969.94|2969.94|0
1601457000000|2020-09-30 09:10:00|2970.76|2970.76|2964.74|2964.74|2972.28|2972.28|2964.37|2964.37|0
1601457300000|2020-09-30 09:15:00|2964.83|2964.83|2961.8|2961.8|2967|2967|2961.8|2961.8|0
1601457600000|2020-09-30 09:20:00|2961.43|2961.43|2960.43|2960.43|2963.32|2963.32|2960.43|2960.43|0
1601457900000|2020-09-30 09:25:00|2960.27|2960.27|2949.15|2949.15|2960.43|2960.43|2948.82|2948.82|0
1601458200000|2020-09-30 09:30:00|2949.1|2949.1|2953.75|2953.75|2955.51|2955.51|2948.31|2948.31|0
1601458500000|2020-09-30 09:35:00|2953.26|2953.26|2953.08|2953.08|2956.39|2956.39|2952.4|2952.4|0
1601458800000|2020-09-30 09:40:00|2953.14|2953.14|2947.36|2947.36|2953.14|2953.14|2947.18|2947.18|0
1601459100000|2020-09-30 09:45:00|2947.1|2947.1|2948.75|2948.75|2949.57|2949.57|2946.31|2946.31|0
1601459400000|2020-09-30 09:50:00|2948.85|2948.85|2949.24|2949.24|2952.12|2952.12|2948.85|2948.85|0
1601459700000|2020-09-30 09:55:00|2949.36|2949.36|2950.35|2950.35|2952.41|2952.41|2949.11|2949.11|0
1601460000000|2020-09-30 10:00:00|2950.25|2950.25|2944.54|2944.54|2950.25|2950.25|2944.54|2944.54|0
1601460300000|2020-09-30 10:05:00|2944.73|2944.73|2947.26|2947.26|2947.41|2947.41|2938.97|2938.97|0
1601460600000|2020-09-30 10:10:00|2947.36|2947.36|2948.63|2948.63|2948.63|2948.63|2945.45|2945.45|0
1601460900000|2020-09-30 10:15:00|2949.02|2949.02|2945.07|2945.07|2949.11|2949.11|2945.07|2945.07|0
1601461200000|2020-09-30 10:20:00|2944.71|2944.71|2942.34|2942.34|2945.73|2945.73|2941.19|2941.19|0
1601461500000|2020-09-30 10:25:00|2942.44|2942.44|2942.03|2942.03|2942.44|2942.44|2939.46|2939.46|0
1601461800000|2020-09-30 10:30:00|2941.83|2941.83|2947.03|2947.03|2947.03|2947.03|2941.83|2941.83|0
1601462100000|2020-09-30 10:35:00|2948.13|2948.13|2947.09|2947.09|2949.23|2949.23|2946.89|2946.89|0
1601462400000|2020-09-30 10:40:00|2946.72|2946.72|2946.65|2946.65|2948.89|2948.89|2945.26|2945.26|0
1601462700000|2020-09-30 10:45:00|2946.55|2946.55|2946.07|2946.07|2948.26|2948.26|2943.26|2943.26|0
1601463000000|2020-09-30 10:50:00|2946.01|2946.01|2943.14|2943.14|2946.01|2946.01|2942.91|2942.91|0
1601463300000|2020-09-30 10:55:00|2943.26|2943.26|2937.89|2937.89|2943.26|2943.26|2937.74|2937.74|0
1601463600000|2020-09-30 11:00:00|2937.69|2937.69|2940.81|2940.81|2940.91|2940.91|2936.7|2936.7|0
1601463900000|2020-09-30 11:05:00|2940.9|2940.9|2936.61|2936.61|2940.9|2940.9|2936.61|2936.61|0
1601464200000|2020-09-30 11:10:00|2936.97|2936.97|2937.46|2937.46|2938.87|2938.87|2936.97|2936.97|0
1601464500000|2020-09-30 11:15:00|2937.56|2937.56|2941.1|2941.1|2941.1|2941.1|2936.64|2936.64|0
1601464800000|2020-09-30 11:20:00|2940.99|2940.99|2942.17|2942.17|2942.66|2942.66|2938.67|2938.67|0
1601465100000|2020-09-30 11:25:00|2942.26|2942.26|2942.73|2942.73|2942.73|2942.73|2939.41|2939.41|0
1601465400000|2020-09-30 11:30:00|2942.79|2942.79|2943.11|2943.11|2944.51|2944.51|2942.18|2942.18|0
1601465700000|2020-09-30 11:35:00|2943.3|2943.3|2940.36|2940.36|2943.4|2943.4|2939.99|2939.99|0
1601466000000|2020-09-30 11:40:00|2940.46|2940.46|2942.38|2942.38|2943.21|2943.21|2939.59|2939.59|0
1601466300000|2020-09-30 11:45:00|2942.18|2942.18|2939.14|2939.14|2942.53|2942.53|2939.14|2939.14|0
1601466600000|2020-09-30 11:50:00|2938.75|2938.75|2941.71|2941.71|2942.4|2942.4|2938.75|2938.75|0
1601466900000|2020-09-30 11:55:00|2941.81|2941.81|2943.66|2943.66|2943.86|2943.86|2940.83|2940.83|0
1601467200000|2020-09-30 12:00:00|2943.18|2943.18|2942.76|2942.76|2944.91|2944.91|2941.88|2941.88|0
1601467500000|2020-09-30 12:05:00|2943.5|2943.5|2942.55|2942.55|2944.97|2944.97|2942.26|2942.26|0
1601467800000|2020-09-30 12:10:00|2942.92|2942.92|2947.12|2947.12|2947.47|2947.47|2942.92|2942.92|0
1601468100000|2020-09-30 12:15:00|2947.85|2947.85|2947.61|2947.61|2948.3|2948.3|2944.69|2944.69|0
1601468400000|2020-09-30 12:20:00|2947.9|2947.9|2951.69|2951.69|2951.69|2951.69|2947.9|2947.9|0
1601468700000|2020-09-30 12:25:00|2951.82|2951.82|2951.44|2951.44|2952.26|2952.26|2949.51|2949.51|0
1601469000000|2020-09-30 12:30:00|2951.15|2951.15|2957|2957|2957|2957|2951.09|2951.09|0
1601469300000|2020-09-30 12:35:00|2956.26|2956.26|2958.16|2958.16|2959.25|2959.25|2955.53|2955.53|0
1601469600000|2020-09-30 12:40:00|2958.25|2958.25|2962.51|2962.51|2962.7|2962.7|2957.83|2957.83|0
1601469900000|2020-09-30 12:45:00|2962.41|2962.41|2959.82|2959.82|2964.95|2964.95|2958.82|2958.82|0
1601470200000|2020-09-30 12:50:00|2959.55|2959.55|2959.91|2959.91|2961.62|2961.62|2959.55|2959.55|0
1601470500000|2020-09-30 12:55:00|2959.18|2959.18|2960.41|2960.41|2960.41|2960.41|2957.92|2957.92|0
1601470800000|2020-09-30 13:00:00|2960.51|2960.51|2959.11|2959.11|2960.51|2960.51|2956.28|2956.28|0
1601471100000|2020-09-30 13:05:00|2958.38|2958.38|2961.55|2961.55|2963.15|2963.15|2956.41|2956.41|0
1601471400000|2020-09-30 13:10:00|2961.84|2961.84|2964.45|2964.45|2966.46|2966.46|2961.01|2961.01|0
1601471700000|2020-09-30 13:15:00|2964.72|2964.72|2958.27|2958.27|2965.82|2965.82|2957.76|2957.76|0
1601472000000|2020-09-30 13:20:00|2958.56|2958.56|2963.1|2963.1|2963.93|2963.93|2958.46|2958.46|0
1601472300000|2020-09-30 13:25:00|2961.63|2961.63|2961|2961|2962.37|2962.37|2958.88|2958.88|0
1601472600000|2020-09-30 13:30:00|2962.09|2962.09|2968.22|2968.22|2968.86|2968.86|2959.93|2959.93|0
1601472900000|2020-09-30 13:35:00|2968.39|2968.39|2970.32|2970.32|2970.32|2970.32|2965.99|2965.99|0
1601473200000|2020-09-30 13:40:00|2970.69|2970.69|2970.04|2970.04|2970.77|2970.77|2967.38|2967.38|0
1601473500000|2020-09-30 13:45:00|2969.98|2969.98|2965.53|2965.53|2969.98|2969.98|2965.53|2965.53|0
1601473800000|2020-09-30 13:50:00|2965.9|2965.9|2967.64|2967.64|2968.2|2968.2|2964.97|2964.97|0
1601474100000|2020-09-30 13:55:00|2968.37|2968.37|2967.95|2967.95|2970.63|2970.63|2967.54|2967.54|0
1601474400000|2020-09-30 14:00:00|2968.18|2968.18|2978.06|2978.06|2978.42|2978.42|2967.6|2967.6|0
1601474700000|2020-09-30 14:05:00|2977.96|2977.96|2972.68|2972.68|2978.95|2978.95|2972.25|2972.25|0
1601475000000|2020-09-30 14:10:00|2972.88|2972.88|2970.09|2970.09|2974.68|2974.68|2969.28|2969.28|0
1601475300000|2020-09-30 14:15:00|2970.29|2970.29|2972.58|2972.58|2975.68|2975.68|2970.29|2970.29|0
1601475600000|2020-09-30 14:20:00|2972.48|2972.48|2974.62|2974.62|2975.67|2975.67|2972.05|2972.05|0
1601475900000|2020-09-30 14:25:00|2974.11|2974.11|2971.84|2971.84|2974.11|2974.11|2971.25|2971.25|0
1601476200000|2020-09-30 14:30:00|2971.74|2971.74|2974.59|2974.59|2976.76|2976.76|2971.74|2971.74|0
1601476500000|2020-09-30 14:35:00|2974.49|2974.49|2971.95|2971.95|2975.77|2975.77|2971.59|2971.59|0
1601476800000|2020-09-30 14:40:00|2972.31|2972.31|2972.83|2972.83|2974.83|2974.83|2970.25|2970.25|0
1601477100000|2020-09-30 14:45:00|2973.15|2973.15|2975.36|2975.36|2975.64|2975.64|2971.38|2971.38|0
1601477400000|2020-09-30 14:50:00|2974.36|2974.36|2973.97|2973.97|2976.46|2976.46|2973.26|2973.26|0
1601477700000|2020-09-30 14:55:00|2973.84|2973.84|2970.79|2970.79|2973.84|2973.84|2969.14|2969.14|0
1601478000000|2020-09-30 15:00:00|2970.42|2970.42|2969.54|2969.54|2971.97|2971.97|2969.1|2969.1|0
1601478300000|2020-09-30 15:05:00|2970.27|2970.27|2967.47|2967.47|2972.07|2972.07|2966.01|2966.01|0
1601478600000|2020-09-30 15:10:00|2967.57|2967.57|2966.53|2966.53|2968.06|2968.06|2965.74|2965.74|0
1601478900000|2020-09-30 15:15:00|2966.44|2966.44|2964.41|2964.41|2967.01|2967.01|2964.41|2964.41|0
1601479200000|2020-09-30 15:20:00|2964.31|2964.31|2959.81|2959.81|2964.68|2964.68|2957.81|2957.81|0
1601479500000|2020-09-30 15:25:00|2959.71|2959.71|2950.55|2950.55|2961.65|2961.65|2950.22|2950.22|0
1601536500000|2020-10-01 07:15:00|2965.1|2965.1|2967.28|2967.28|2974.12|2974.12|2964.91|2964.91|0
1601536800000|2020-10-01 07:20:00|2967.09|2967.09|2973.23|2973.23|2973.94|2973.94|2966.4|2966.4|0
1601537100000|2020-10-01 07:25:00|2973.14|2973.14|2971.76|2971.76|2975.51|2975.51|2970|2970|0
1601537400000|2020-10-01 07:30:00|2972.06|2972.06|2968.71|2968.71|2973.94|2973.94|2967.68|2967.68|0
1601537700000|2020-10-01 07:35:00|2968.54|2968.54|2969.22|2969.22|2969.41|2969.41|2964.41|2964.41|0
1601538000000|2020-10-01 07:40:00|2968.92|2968.92|2965.86|2965.86|2969.12|2969.12|2964.84|2964.84|0
1601538300000|2020-10-01 07:45:00|2965.57|2965.57|2953.95|2953.95|2966.28|2966.28|2953.83|2953.83|0
1601538600000|2020-10-01 07:50:00|2953.66|2953.66|2954.47|2954.47|2956.17|2956.17|2952.15|2952.15|0
1601538900000|2020-10-01 07:55:00|2955.11|2955.11|2960.27|2960.27|2960.37|2960.37|2955.11|2955.11|0
1601539200000|2020-10-01 08:00:00|2960.66|2960.66|2957.9|2957.9|2962.64|2962.64|2957.9|2957.9|0
1601539500000|2020-10-01 08:05:00|2957.6|2957.6|2956.87|2956.87|2959.93|2959.93|2953.67|2953.67|0
1601539800000|2020-10-01 08:10:00|2956.58|2956.58|2960.27|2960.27|2962.59|2962.59|2954.76|2954.76|0
1601540100000|2020-10-01 08:15:00|2959.54|2959.54|2951.97|2951.97|2960.64|2960.64|2951.97|2951.97|0
1601540400000|2020-10-01 08:20:00|2951.92|2951.92|2941.39|2941.39|2953.95|2953.95|2940.61|2940.61|0
1601540700000|2020-10-01 08:25:00|2941.58|2941.58|2939.26|2939.26|2943.21|2943.21|2936.72|2936.72|0
1601541000000|2020-10-01 08:30:00|2939.36|2939.36|2929.65|2929.65|2939.46|2939.46|2929.26|2929.26|0
1601541300000|2020-10-01 08:35:00|2930.05|2930.05|2929.59|2929.59|2932.72|2932.72|2927.68|2927.68|0
1601541600000|2020-10-01 08:40:00|2929.3|2929.3|2929.15|2929.15|2930.68|2930.68|2928.46|2928.46|0
1601541900000|2020-10-01 08:45:00|2929.05|2929.05|2930.2|2930.2|2937.8|2937.8|2928.51|2928.51|0
1601542200000|2020-10-01 08:50:00|2930.79|2930.79|2931.88|2931.88|2932.44|2932.44|2928.75|2928.75|0
1601542500000|2020-10-01 08:55:00|2932.47|2932.47|2930.25|2930.25|2933.31|2933.31|2929.79|2929.79|0
1601542800000|2020-10-01 09:00:00|2930.51|2930.51|2932.78|2932.78|2933.16|2933.16|2930.21|2930.21|0
1601543100000|2020-10-01 09:05:00|2932.58|2932.58|2934.11|2934.11|2934.11|2934.11|2931.24|2931.24|0
1601543400000|2020-10-01 09:10:00|2934.29|2934.29|2932.63|2932.63|2935.37|2935.37|2932.02|2932.02|0
1601543700000|2020-10-01 09:15:00|2932.92|2932.92|2940.79|2940.79|2941.88|2941.88|2932.56|2932.56|0
1601544000000|2020-10-01 09:20:00|2941.88|2941.88|2940.74|2940.74|2943.11|2943.11|2939.77|2939.77|0
1601544300000|2020-10-01 09:25:00|2940.54|2940.54|2945.61|2945.61|2946.05|2946.05|2940.05|2940.05|0
1601544600000|2020-10-01 09:30:00|2945.32|2945.32|2947.46|2947.46|2949.73|2949.73|2945.32|2945.32|0
1601544900000|2020-10-01 09:35:00|2947.28|2947.28|2947.85|2947.85|2949.43|2949.43|2943.93|2943.93|0
1601545200000|2020-10-01 09:40:00|2947.66|2947.66|2945.9|2945.9|2949.93|2949.93|2945.9|2945.9|0
1601545500000|2020-10-01 09:45:00|2945.73|2945.73|2944.95|2944.95|2947.5|2947.5|2944.26|2944.26|0
1601545800000|2020-10-01 09:50:00|2944.66|2944.66|2945.05|2945.05|2946.18|2946.18|2943.27|2943.27|0
1601546100000|2020-10-01 09:55:00|2945.41|2945.41|2947.14|2947.14|2948.68|2948.68|2944.48|2944.48|0
1601546400000|2020-10-01 10:00:00|2947.08|2947.08|2948.42|2948.42|2949.89|2949.89|2946.5|2946.5|0
1601546700000|2020-10-01 10:05:00|2948.79|2948.79|2947.03|2947.03|2949.39|2949.39|2946.74|2946.74|0
1601547000000|2020-10-01 10:10:00|2946.64|2946.64|2943.08|2943.08|2947|2947|2943.08|2943.08|0
1601547300000|2020-10-01 10:15:00|2942.71|2942.71|2939.13|2939.13|2943.73|2943.73|2938.66|2938.66|0
1601547600000|2020-10-01 10:20:00|2939.24|2939.24|2935.77|2935.77|2939.7|2939.7|2934.08|2934.08|0
1601547900000|2020-10-01 10:25:00|2935.38|2935.38|2941|2941|2941|2941|2935.15|2935.15|0
1601548200000|2020-10-01 10:30:00|2940.91|2940.91|2938.81|2938.81|2941.82|2941.82|2937.68|2937.68|0
1601548500000|2020-10-01 10:35:00|2939.49|2939.49|2937.28|2937.28|2940.28|2940.28|2937.28|2937.28|0
1601548800000|2020-10-01 10:40:00|2937.18|2937.18|2936.31|2936.31|2937.18|2937.18|2935.42|2935.42|0
1601549100000|2020-10-01 10:45:00|2937.05|2937.05|2937.95|2937.95|2938.61|2938.61|2937.05|2937.05|0
1601549400000|2020-10-01 10:50:00|2937.59|2937.59|2937.09|2937.09|2937.84|2937.84|2935.63|2935.63|0
1601549700000|2020-10-01 10:55:00|2937.46|2937.46|2933.93|2933.93|2937.98|2937.98|2933.93|2933.93|0
1601550000000|2020-10-01 11:00:00|2933.73|2933.73|2939.03|2939.03|2939.8|2939.8|2933.73|2933.73|0
1601550300000|2020-10-01 11:05:00|2939.22|2939.22|2939.39|2939.39|2940.86|2940.86|2939.22|2939.22|0
1601550600000|2020-10-01 11:10:00|2939.62|2939.62|2945.78|2945.78|2946.63|2946.63|2939.62|2939.62|0
1601550900000|2020-10-01 11:15:00|2945.58|2945.58|2938.58|2938.58|2945.61|2945.61|2938.58|2938.58|0
1601551200000|2020-10-01 11:20:00|2938.22|2938.22|2936.52|2936.52|2938.71|2938.71|2936.16|2936.16|0
1601551500000|2020-10-01 11:25:00|2937.18|2937.18|2939.7|2939.7|2941.73|2941.73|2937.18|2937.18|0
1601551800000|2020-10-01 11:30:00|2939.41|2939.41|2938.05|2938.05|2940.01|2940.01|2937.85|2937.85|0
1601552100000|2020-10-01 11:35:00|2937.54|2937.54|2934|2934|2937.54|2937.54|2932.68|2932.68|0
1601552400000|2020-10-01 11:40:00|2934.11|2934.11|2934.18|2934.18|2934.22|2934.22|2931.48|2931.48|0
1601552700000|2020-10-01 11:45:00|2934.06|2934.06|2935.06|2935.06|2935.11|2935.11|2932.13|2932.13|0
1601553000000|2020-10-01 11:50:00|2934.89|2934.89|2933.81|2933.81|2934.89|2934.89|2931.02|2931.02|0
1601553300000|2020-10-01 11:55:00|2933.75|2933.75|2935.78|2935.78|2936.76|2936.76|2933.64|2933.64|0
1601553600000|2020-10-01 12:00:00|2935.98|2935.98|2934.3|2934.3|2936.19|2936.19|2934.3|2934.3|0
1601553900000|2020-10-01 12:05:00|2934.67|2934.67|2928.64|2928.64|2934.67|2934.67|2928.35|2928.35|0
1601554200000|2020-10-01 12:10:00|2928.74|2928.74|2926.01|2926.01|2928.84|2928.84|2926.01|2926.01|0
1601554500000|2020-10-01 12:15:00|2926.33|2926.33|2922.08|2922.08|2926.33|2926.33|2921.67|2921.67|0
1601554800000|2020-10-01 12:20:00|2921.35|2921.35|2917.62|2917.62|2921.98|2921.98|2916.8|2916.8|0
1601555100000|2020-10-01 12:25:00|2917.52|2917.52|2919.06|2919.06|2919.43|2919.43|2916.51|2916.51|0
1601555400000|2020-10-01 12:30:00|2919.79|2919.79|2920.44|2920.44|2922.1|2922.1|2919.68|2919.68|0
1601555700000|2020-10-01 12:35:00|2920.28|2920.28|2916.5|2916.5|2920.28|2920.28|2916.5|2916.5|0
1601556000000|2020-10-01 12:40:00|2916.67|2916.67|2919.31|2919.31|2919.97|2919.97|2916.31|2916.31|0
1601556300000|2020-10-01 12:45:00|2919.21|2919.21|2914.78|2914.78|2919.21|2919.21|2914.47|2914.47|0
1601556600000|2020-10-01 12:50:00|2915.51|2915.51|2914.58|2914.58|2916.36|2916.36|2914.58|2914.58|0
1601556900000|2020-10-01 12:55:00|2914.77|2914.77|2914.08|2914.08|2915.51|2915.51|2913.34|2913.34|0
1601557200000|2020-10-01 13:00:00|2913.88|2913.88|2920.31|2920.31|2920.94|2920.94|2913.42|2913.42|0
1601557500000|2020-10-01 13:05:00|2920.21|2920.21|2924.26|2924.26|2924.26|2924.26|2917.46|2917.46|0
1601557800000|2020-10-01 13:10:00|2924.46|2924.46|2925.53|2925.53|2928.42|2928.42|2923.38|2923.38|0
1601558100000|2020-10-01 13:15:00|2925.14|2925.14|2924.89|2924.89|2926.84|2926.84|2924.81|2924.81|0
1601558400000|2020-10-01 13:20:00|2924.4|2924.4|2925.95|2925.95|2927.43|2927.43|2923.57|2923.57|0
1601558700000|2020-10-01 13:25:00|2925.58|2925.58|2927.34|2927.34|2927.34|2927.34|2925.08|2925.08|0
1601559000000|2020-10-01 13:30:00|2927.44|2927.44|2927.26|2927.26|2929.16|2929.16|2926.47|2926.47|0
1601559300000|2020-10-01 13:35:00|2927.31|2927.31|2923.6|2923.6|2928.08|2928.08|2921.75|2921.75|0
1601559600000|2020-10-01 13:40:00|2923.43|2923.43|2925.8|2925.8|2927.55|2927.55|2922.57|2922.57|0
1601559900000|2020-10-01 13:45:00|2925.9|2925.9|2932.44|2932.44|2932.44|2932.44|2925.52|2925.52|0
1601560200000|2020-10-01 13:50:00|2932.54|2932.54|2926.86|2926.86|2934.93|2934.93|2926.86|2926.86|0
1601560500000|2020-10-01 13:55:00|2927.59|2927.59|2929.62|2929.62|2930.41|2930.41|2926.53|2926.53|0
1601560800000|2020-10-01 14:00:00|2929.33|2929.33|2924.33|2924.33|2929.92|2929.92|2923.92|2923.92|0
1601561100000|2020-10-01 14:05:00|2924.24|2924.24|2917.83|2917.83|2924.97|2924.97|2916.94|2916.94|0
1601561400000|2020-10-01 14:10:00|2918.56|2918.56|2923.01|2923.01|2923.01|2923.01|2917.74|2917.74|0
1601561700000|2020-10-01 14:15:00|2922.91|2922.91|2927.25|2927.25|2929.57|2929.57|2921.48|2921.48|0
1601562000000|2020-10-01 14:20:00|2927.44|2927.44|2929.92|2929.92|2930.41|2930.41|2927.44|2927.44|0
1601562300000|2020-10-01 14:25:00|2930.65|2930.65|2930.11|2930.11|2932.18|2932.18|2929.95|2929.95|0
1601562600000|2020-10-01 14:30:00|2929.75|2929.75|2934.43|2934.43|2935.05|2935.05|2929.24|2929.24|0
1601562900000|2020-10-01 14:35:00|2934.25|2934.25|2940.09|2940.09|2940.35|2940.35|2934.25|2934.25|0
1601563200000|2020-10-01 14:40:00|2940.26|2940.26|2939.96|2939.96|2940.26|2940.26|2938.44|2938.44|0
1601563500000|2020-10-01 14:45:00|2939.64|2939.64|2937.17|2937.17|2940.11|2940.11|2937.07|2937.07|0
1601563800000|2020-10-01 14:50:00|2937.54|2937.54|2939.64|2939.64|2940.43|2940.43|2936.88|2936.88|0
1601564100000|2020-10-01 14:55:00|2939.82|2939.82|2938.64|2938.64|2941.04|2941.04|2936.23|2936.23|0
1601564400000|2020-10-01 15:00:00|2939.1|2939.1|2949.56|2949.56|2949.65|2949.65|2939|2939|0
1601564700000|2020-10-01 15:05:00|2949.47|2949.47|2945.54|2945.54|2949.66|2949.66|2945.54|2945.54|0
1601565000000|2020-10-01 15:10:00|2945.17|2945.17|2944.85|2944.85|2946.09|2946.09|2940.92|2940.92|0
1601565300000|2020-10-01 15:15:00|2944.94|2944.94|2948.19|2948.19|2949.79|2949.79|2944.81|2944.81|0
1601565600000|2020-10-01 15:20:00|2948.24|2948.24|2946.91|2946.91|2950.68|2950.68|2945.06|2945.06|0
1601565900000|2020-10-01 15:25:00|2947|2947|2948.23|2948.23|2948.78|2948.78|2945.53|2945.53|0
1601536500000|2020-10-01 07:15:00|2965.1|2965.1|2967.28|2967.28|2974.12|2974.12|2964.91|2964.91|0
1601536800000|2020-10-01 07:20:00|2967.09|2967.09|2973.23|2973.23|2973.94|2973.94|2966.4|2966.4|0
1601537100000|2020-10-01 07:25:00|2973.14|2973.14|2971.76|2971.76|2975.51|2975.51|2970|2970|0
1601537400000|2020-10-01 07:30:00|2972.06|2972.06|2968.71|2968.71|2973.94|2973.94|2967.68|2967.68|0
1601537700000|2020-10-01 07:35:00|2968.54|2968.54|2969.22|2969.22|2969.41|2969.41|2964.41|2964.41|0
1601538000000|2020-10-01 07:40:00|2968.92|2968.92|2965.86|2965.86|2969.12|2969.12|2964.84|2964.84|0
1601538300000|2020-10-01 07:45:00|2965.57|2965.57|2953.95|2953.95|2966.28|2966.28|2953.83|2953.83|0
1601538600000|2020-10-01 07:50:00|2953.66|2953.66|2954.47|2954.47|2956.17|2956.17|2952.15|2952.15|0
1601538900000|2020-10-01 07:55:00|2955.11|2955.11|2960.27|2960.27|2960.37|2960.37|2955.11|2955.11|0
1601539200000|2020-10-01 08:00:00|2960.66|2960.66|2957.9|2957.9|2962.64|2962.64|2957.9|2957.9|0
1601539500000|2020-10-01 08:05:00|2957.6|2957.6|2956.87|2956.87|2959.93|2959.93|2953.67|2953.67|0
1601539800000|2020-10-01 08:10:00|2956.58|2956.58|2960.27|2960.27|2962.59|2962.59|2954.76|2954.76|0
1601540100000|2020-10-01 08:15:00|2959.54|2959.54|2951.97|2951.97|2960.64|2960.64|2951.97|2951.97|0
1601540400000|2020-10-01 08:20:00|2951.92|2951.92|2941.39|2941.39|2953.95|2953.95|2940.61|2940.61|0
1601540700000|2020-10-01 08:25:00|2941.58|2941.58|2939.26|2939.26|2943.21|2943.21|2936.72|2936.72|0
1601541000000|2020-10-01 08:30:00|2939.36|2939.36|2929.65|2929.65|2939.46|2939.46|2929.26|2929.26|0
1601541300000|2020-10-01 08:35:00|2930.05|2930.05|2929.59|2929.59|2932.72|2932.72|2927.68|2927.68|0
1601541600000|2020-10-01 08:40:00|2929.3|2929.3|2929.15|2929.15|2930.68|2930.68|2928.46|2928.46|0
1601541900000|2020-10-01 08:45:00|2929.05|2929.05|2930.2|2930.2|2937.8|2937.8|2928.51|2928.51|0
1601542200000|2020-10-01 08:50:00|2930.79|2930.79|2931.88|2931.88|2932.44|2932.44|2928.75|2928.75|0
1601542500000|2020-10-01 08:55:00|2932.47|2932.47|2930.25|2930.25|2933.31|2933.31|2929.79|2929.79|0
1601542800000|2020-10-01 09:00:00|2930.51|2930.51|2932.78|2932.78|2933.16|2933.16|2930.21|2930.21|0
1601543100000|2020-10-01 09:05:00|2932.58|2932.58|2934.11|2934.11|2934.11|2934.11|2931.24|2931.24|0
1601543400000|2020-10-01 09:10:00|2934.29|2934.29|2932.63|2932.63|2935.37|2935.37|2932.02|2932.02|0
1601543700000|2020-10-01 09:15:00|2932.92|2932.92|2940.79|2940.79|2941.88|2941.88|2932.56|2932.56|0
1601544000000|2020-10-01 09:20:00|2941.88|2941.88|2940.74|2940.74|2943.11|2943.11|2939.77|2939.77|0
1601544300000|2020-10-01 09:25:00|2940.54|2940.54|2945.61|2945.61|2946.05|2946.05|2940.05|2940.05|0
1601544600000|2020-10-01 09:30:00|2945.32|2945.32|2947.46|2947.46|2949.73|2949.73|2945.32|2945.32|0
1601544900000|2020-10-01 09:35:00|2947.28|2947.28|2947.85|2947.85|2949.43|2949.43|2943.93|2943.93|0
1601545200000|2020-10-01 09:40:00|2947.66|2947.66|2945.9|2945.9|2949.93|2949.93|2945.9|2945.9|0
1601545500000|2020-10-01 09:45:00|2945.73|2945.73|2944.95|2944.95|2947.5|2947.5|2944.26|2944.26|0
1601545800000|2020-10-01 09:50:00|2944.66|2944.66|2945.05|2945.05|2946.18|2946.18|2943.27|2943.27|0
1601546100000|2020-10-01 09:55:00|2945.41|2945.41|2947.14|2947.14|2948.68|2948.68|2944.48|2944.48|0
1601546400000|2020-10-01 10:00:00|2947.08|2947.08|2948.42|2948.42|2949.89|2949.89|2946.5|2946.5|0
1601546700000|2020-10-01 10:05:00|2948.79|2948.79|2947.03|2947.03|2949.39|2949.39|2946.74|2946.74|0
1601547000000|2020-10-01 10:10:00|2946.64|2946.64|2943.08|2943.08|2947|2947|2943.08|2943.08|0
1601547300000|2020-10-01 10:15:00|2942.71|2942.71|2939.13|2939.13|2943.73|2943.73|2938.66|2938.66|0
1601547600000|2020-10-01 10:20:00|2939.24|2939.24|2935.77|2935.77|2939.7|2939.7|2934.08|2934.08|0
1601547900000|2020-10-01 10:25:00|2935.38|2935.38|2941|2941|2941|2941|2935.15|2935.15|0
1601548200000|2020-10-01 10:30:00|2940.91|2940.91|2938.81|2938.81|2941.82|2941.82|2937.68|2937.68|0
1601548500000|2020-10-01 10:35:00|2939.49|2939.49|2937.28|2937.28|2940.28|2940.28|2937.28|2937.28|0
1601548800000|2020-10-01 10:40:00|2937.18|2937.18|2936.31|2936.31|2937.18|2937.18|2935.42|2935.42|0
1601549100000|2020-10-01 10:45:00|2937.05|2937.05|2937.95|2937.95|2938.61|2938.61|2937.05|2937.05|0
1601549400000|2020-10-01 10:50:00|2937.59|2937.59|2937.09|2937.09|2937.84|2937.84|2935.63|2935.63|0
1601549700000|2020-10-01 10:55:00|2937.46|2937.46|2933.93|2933.93|2937.98|2937.98|2933.93|2933.93|0
1601550000000|2020-10-01 11:00:00|2933.73|2933.73|2939.03|2939.03|2939.8|2939.8|2933.73|2933.73|0
1601550300000|2020-10-01 11:05:00|2939.22|2939.22|2939.39|2939.39|2940.86|2940.86|2939.22|2939.22|0
1601550600000|2020-10-01 11:10:00|2939.62|2939.62|2945.78|2945.78|2946.63|2946.63|2939.62|2939.62|0
1601550900000|2020-10-01 11:15:00|2945.58|2945.58|2938.58|2938.58|2945.61|2945.61|2938.58|2938.58|0
1601551200000|2020-10-01 11:20:00|2938.22|2938.22|2936.52|2936.52|2938.71|2938.71|2936.16|2936.16|0
1601551500000|2020-10-01 11:25:00|2937.18|2937.18|2939.7|2939.7|2941.73|2941.73|2937.18|2937.18|0
1601551800000|2020-10-01 11:30:00|2939.41|2939.41|2938.05|2938.05|2940.01|2940.01|2937.85|2937.85|0
1601552100000|2020-10-01 11:35:00|2937.54|2937.54|2934|2934|2937.54|2937.54|2932.68|2932.68|0
1601552400000|2020-10-01 11:40:00|2934.11|2934.11|2934.18|2934.18|2934.22|2934.22|2931.48|2931.48|0
1601552700000|2020-10-01 11:45:00|2934.06|2934.06|2935.06|2935.06|2935.11|2935.11|2932.13|2932.13|0
1601553000000|2020-10-01 11:50:00|2934.89|2934.89|2933.81|2933.81|2934.89|2934.89|2931.02|2931.02|0
1601553300000|2020-10-01 11:55:00|2933.75|2933.75|2935.78|2935.78|2936.76|2936.76|2933.64|2933.64|0
1601553600000|2020-10-01 12:00:00|2935.98|2935.98|2934.3|2934.3|2936.19|2936.19|2934.3|2934.3|0
1601553900000|2020-10-01 12:05:00|2934.67|2934.67|2928.64|2928.64|2934.67|2934.67|2928.35|2928.35|0
1601554200000|2020-10-01 12:10:00|2928.74|2928.74|2926.01|2926.01|2928.84|2928.84|2926.01|2926.01|0
1601554500000|2020-10-01 12:15:00|2926.33|2926.33|2922.08|2922.08|2926.33|2926.33|2921.67|2921.67|0
1601554800000|2020-10-01 12:20:00|2921.35|2921.35|2917.62|2917.62|2921.98|2921.98|2916.8|2916.8|0
1601555100000|2020-10-01 12:25:00|2917.52|2917.52|2919.06|2919.06|2919.43|2919.43|2916.51|2916.51|0
1601555400000|2020-10-01 12:30:00|2919.79|2919.79|2920.44|2920.44|2922.1|2922.1|2919.68|2919.68|0
1601555700000|2020-10-01 12:35:00|2920.28|2920.28|2916.5|2916.5|2920.28|2920.28|2916.5|2916.5|0
1601556000000|2020-10-01 12:40:00|2916.67|2916.67|2919.31|2919.31|2919.97|2919.97|2916.31|2916.31|0
1601556300000|2020-10-01 12:45:00|2919.21|2919.21|2914.78|2914.78|2919.21|2919.21|2914.47|2914.47|0
1601556600000|2020-10-01 12:50:00|2915.51|2915.51|2914.58|2914.58|2916.36|2916.36|2914.58|2914.58|0
1601556900000|2020-10-01 12:55:00|2914.77|2914.77|2914.08|2914.08|2915.51|2915.51|2913.34|2913.34|0
1601557200000|2020-10-01 13:00:00|2913.88|2913.88|2920.31|2920.31|2920.94|2920.94|2913.42|2913.42|0
1601557500000|2020-10-01 13:05:00|2920.21|2920.21|2924.26|2924.26|2924.26|2924.26|2917.46|2917.46|0
1601557800000|2020-10-01 13:10:00|2924.46|2924.46|2925.53|2925.53|2928.42|2928.42|2923.38|2923.38|0
1601558100000|2020-10-01 13:15:00|2925.14|2925.14|2924.89|2924.89|2926.84|2926.84|2924.81|2924.81|0
1601558400000|2020-10-01 13:20:00|2924.4|2924.4|2925.95|2925.95|2927.43|2927.43|2923.57|2923.57|0
1601558700000|2020-10-01 13:25:00|2925.58|2925.58|2927.34|2927.34|2927.34|2927.34|2925.08|2925.08|0
1601559000000|2020-10-01 13:30:00|2927.44|2927.44|2927.26|2927.26|2929.16|2929.16|2926.47|2926.47|0
1601559300000|2020-10-01 13:35:00|2927.31|2927.31|2923.6|2923.6|2928.08|2928.08|2921.75|2921.75|0
1601559600000|2020-10-01 13:40:00|2923.43|2923.43|2925.8|2925.8|2927.55|2927.55|2922.57|2922.57|0
1601559900000|2020-10-01 13:45:00|2925.9|2925.9|2932.44|2932.44|2932.44|2932.44|2925.52|2925.52|0
1601560200000|2020-10-01 13:50:00|2932.54|2932.54|2926.86|2926.86|2934.93|2934.93|2926.86|2926.86|0
1601560500000|2020-10-01 13:55:00|2927.59|2927.59|2929.62|2929.62|2930.41|2930.41|2926.53|2926.53|0
1601560800000|2020-10-01 14:00:00|2929.33|2929.33|2924.33|2924.33|2929.92|2929.92|2923.92|2923.92|0
1601561100000|2020-10-01 14:05:00|2924.24|2924.24|2917.83|2917.83|2924.97|2924.97|2916.94|2916.94|0
1601561400000|2020-10-01 14:10:00|2918.56|2918.56|2923.01|2923.01|2923.01|2923.01|2917.74|2917.74|0
1601561700000|2020-10-01 14:15:00|2922.91|2922.91|2927.25|2927.25|2929.57|2929.57|2921.48|2921.48|0
1601562000000|2020-10-01 14:20:00|2927.44|2927.44|2929.92|2929.92|2930.41|2930.41|2927.44|2927.44|0
1601562300000|2020-10-01 14:25:00|2930.65|2930.65|2930.11|2930.11|2932.18|2932.18|2929.95|2929.95|0
1601562600000|2020-10-01 14:30:00|2929.75|2929.75|2934.43|2934.43|2935.05|2935.05|2929.24|2929.24|0
1601562900000|2020-10-01 14:35:00|2934.25|2934.25|2940.09|2940.09|2940.35|2940.35|2934.25|2934.25|0
1601563200000|2020-10-01 14:40:00|2940.26|2940.26|2939.96|2939.96|2940.26|2940.26|2938.44|2938.44|0
1601563500000|2020-10-01 14:45:00|2939.64|2939.64|2937.17|2937.17|2940.11|2940.11|2937.07|2937.07|0
1601563800000|2020-10-01 14:50:00|2937.54|2937.54|2939.64|2939.64|2940.43|2940.43|2936.88|2936.88|0
1601564100000|2020-10-01 14:55:00|2939.82|2939.82|2938.64|2938.64|2941.04|2941.04|2936.23|2936.23|0
1601564400000|2020-10-01 15:00:00|2939.1|2939.1|2949.56|2949.56|2949.65|2949.65|2939|2939|0
1601564700000|2020-10-01 15:05:00|2949.47|2949.47|2945.54|2945.54|2949.66|2949.66|2945.54|2945.54|0
1601565000000|2020-10-01 15:10:00|2945.17|2945.17|2944.85|2944.85|2946.09|2946.09|2940.92|2940.92|0
1601565300000|2020-10-01 15:15:00|2944.94|2944.94|2948.19|2948.19|2949.79|2949.79|2944.81|2944.81|0
1601565600000|2020-10-01 15:20:00|2948.24|2948.24|2946.91|2946.91|2950.68|2950.68|2945.06|2945.06|0
1601565900000|2020-10-01 15:25:00|2947|2947|2948.23|2948.23|2948.78|2948.78|2945.53|2945.53|0
1601622900000|2020-10-02 07:15:00|2911.19|2911.19|2924.35|2924.35|2926.85|2926.85|2911.19|2911.19|0
1601623200000|2020-10-02 07:20:00|2924.64|2924.64|2917.82|2917.82|2924.64|2924.64|2917.2|2917.2|0
1601623500000|2020-10-02 07:25:00|2918.83|2918.83|2917.57|2917.57|2927.02|2927.02|2917.13|2917.13|0
1601623800000|2020-10-02 07:30:00|2916.83|2916.83|2922.71|2922.71|2923|2923|2915.18|2915.18|0
1601624100000|2020-10-02 07:35:00|2922.26|2922.26|2917.46|2917.46|2922.26|2922.26|2914.25|2914.25|0
1601624400000|2020-10-02 07:40:00|2917.83|2917.83|2920.42|2920.42|2923.99|2923.99|2917.83|2917.83|0
1601624700000|2020-10-02 07:45:00|2920.03|2920.03|2917.35|2917.35|2920.03|2920.03|2910.73|2910.73|0
1601625000000|2020-10-02 07:50:00|2917.27|2917.27|2921.52|2921.52|2922.06|2922.06|2917.18|2917.18|0
1601625300000|2020-10-02 07:55:00|2921.72|2921.72|2926.02|2926.02|2926.07|2926.07|2921.08|2921.08|0
1601625600000|2020-10-02 08:00:00|2926.21|2926.21|2928.53|2928.53|2931.63|2931.63|2926.16|2926.16|0
1601625900000|2020-10-02 08:05:00|2928.89|2928.89|2929.44|2929.44|2930.03|2930.03|2928.17|2928.17|0
1601626200000|2020-10-02 08:10:00|2929.07|2929.07|2924.52|2924.52|2929.07|2929.07|2923.85|2923.85|0
1601626500000|2020-10-02 08:15:00|2924.13|2924.13|2929.07|2929.07|2929.19|2929.19|2924.13|2924.13|0
1601626800000|2020-10-02 08:20:00|2928.71|2928.71|2930.66|2930.66|2932.05|2932.05|2927.95|2927.95|0
1601627100000|2020-10-02 08:25:00|2930.86|2930.86|2929.56|2929.56|2932.97|2932.97|2928.75|2928.75|0
1601627400000|2020-10-02 08:30:00|2929.46|2929.46|2927.04|2927.04|2929.46|2929.46|2925.15|2925.15|0
1601627700000|2020-10-02 08:35:00|2927.53|2927.53|2926.1|2926.1|2930.33|2930.33|2925.9|2925.9|0
1601628000000|2020-10-02 08:40:00|2925.37|2925.37|2924.55|2924.55|2927.76|2927.76|2924.33|2924.33|0
1601628300000|2020-10-02 08:45:00|2924.65|2924.65|2923.7|2923.7|2927.06|2927.06|2920.67|2920.67|0
1601628600000|2020-10-02 08:50:00|2923.6|2923.6|2922.49|2922.49|2924.24|2924.24|2921.17|2921.17|0
1601628900000|2020-10-02 08:55:00|2922.67|2922.67|2923.66|2923.66|2924.19|2924.19|2921.6|2921.6|0
1601629200000|2020-10-02 09:00:00|2923.83|2923.83|2925.19|2925.19|2925.74|2925.74|2922.55|2922.55|0
1601629500000|2020-10-02 09:05:00|2925.38|2925.38|2924.82|2924.82|2926.69|2926.69|2923.82|2923.82|0
1601629800000|2020-10-02 09:10:00|2924.72|2924.72|2923.23|2923.23|2924.74|2924.74|2920.27|2920.27|0
1601630100000|2020-10-02 09:15:00|2923.03|2923.03|2924.99|2924.99|2924.99|2924.99|2922.57|2922.57|0
1601630400000|2020-10-02 09:20:00|2925.92|2925.92|2925.9|2925.9|2928.56|2928.56|2925.9|2925.9|0
1601630700000|2020-10-02 09:25:00|2926.39|2926.39|2929.58|2929.58|2930.11|2930.11|2926.39|2926.39|0
1601631000000|2020-10-02 09:30:00|2930.32|2930.32|2926.16|2926.16|2930.49|2930.49|2926.16|2926.16|0
1601631300000|2020-10-02 09:35:00|2925.96|2925.96|2923.96|2923.96|2926.84|2926.84|2921.63|2921.63|0
1601631600000|2020-10-02 09:40:00|2924.15|2924.15|2919.6|2919.6|2924.52|2924.52|2918.3|2918.3|0
1601631900000|2020-10-02 09:45:00|2921.06|2921.06|2917.92|2917.92|2921.16|2921.16|2917.82|2917.82|0
1601632200000|2020-10-02 09:50:00|2917.83|2917.83|2917.87|2917.87|2917.87|2917.87|2916.55|2916.55|0
1601632500000|2020-10-02 09:55:00|2917.78|2917.78|2920.95|2920.95|2920.95|2920.95|2915.76|2915.76|0
1601632800000|2020-10-02 10:00:00|2920.22|2920.22|2917.3|2917.3|2920.22|2920.22|2914.65|2914.65|0
1601633100000|2020-10-02 10:05:00|2916.93|2916.93|2915.22|2915.22|2917.39|2917.39|2915.22|2915.22|0
1601633400000|2020-10-02 10:10:00|2915.52|2915.52|2909.89|2909.89|2915.63|2915.63|2909.59|2909.59|0
1601633700000|2020-10-02 10:15:00|2909.98|2909.98|2907.88|2907.88|2910.56|2910.56|2906.51|2906.51|0
1601634000000|2020-10-02 10:20:00|2907.68|2907.68|2908.53|2908.53|2909.54|2909.54|2907.18|2907.18|0
1601634300000|2020-10-02 10:25:00|2909.27|2909.27|2912.11|2912.11|2913.55|2913.55|2909.27|2909.27|0
1601634600000|2020-10-02 10:30:00|2911.95|2911.95|2914.93|2914.93|2915.29|2915.29|2910.11|2910.11|0
1601634900000|2020-10-02 10:35:00|2914.75|2914.75|2917.32|2917.32|2917.86|2917.86|2914.75|2914.75|0
1601635200000|2020-10-02 10:40:00|2917.42|2917.42|2919.78|2919.78|2920.15|2920.15|2917.24|2917.24|0
1601635500000|2020-10-02 10:45:00|2920.1|2920.1|2916.88|2916.88|2920.46|2920.46|2915.92|2915.92|0
1601635800000|2020-10-02 10:50:00|2917.24|2917.24|2921.36|2921.36|2922.07|2922.07|2917.24|2917.24|0
1601636100000|2020-10-02 10:55:00|2920.63|2920.63|2916.21|2916.21|2920.63|2920.63|2916.21|2916.21|0
1601636400000|2020-10-02 11:00:00|2916.3|2916.3|2912.64|2912.64|2916.3|2916.3|2911.96|2911.96|0
1601636700000|2020-10-02 11:05:00|2912.55|2912.55|2908.48|2908.48|2912.96|2912.96|2908.21|2908.21|0
1601637000000|2020-10-02 11:10:00|2908.85|2908.85|2911.3|2911.3|2911.33|2911.33|2908.57|2908.57|0
1601637300000|2020-10-02 11:15:00|2911.4|2911.4|2908.86|2908.86|2911.5|2911.5|2907.88|2907.88|0
1601637600000|2020-10-02 11:20:00|2908.13|2908.13|2904.43|2904.43|2908.13|2908.13|2903.45|2903.45|0
1601637900000|2020-10-02 11:25:00|2903.69|2903.69|2908.45|2908.45|2908.45|2908.45|2903.34|2903.34|0
1601638200000|2020-10-02 11:30:00|2908.71|2908.71|2905.63|2905.63|2910.85|2910.85|2905.1|2905.1|0
1601638500000|2020-10-02 11:35:00|2905.27|2905.27|2900.87|2900.87|2905.27|2905.27|2900.87|2900.87|0
1601638800000|2020-10-02 11:40:00|2900.78|2900.78|2906.11|2906.11|2906.59|2906.59|2900.7|2900.7|0
1601639100000|2020-10-02 11:45:00|2906.02|2906.02|2907.56|2907.56|2908.15|2908.15|2906.02|2906.02|0
1601639400000|2020-10-02 11:50:00|2907.47|2907.47|2907.64|2907.64|2907.64|2907.64|2904.35|2904.35|0
1601639700000|2020-10-02 11:55:00|2907.83|2907.83|2907.06|2907.06|2907.87|2907.87|2906.19|2906.19|0
1601640000000|2020-10-02 12:00:00|2906.7|2906.7|2908.43|2908.43|2910.28|2910.28|2906.61|2906.61|0
1601640300000|2020-10-02 12:05:00|2908.32|2908.32|2909.95|2909.95|2910.68|2910.68|2908.32|2908.32|0
1601640600000|2020-10-02 12:10:00|2910.32|2910.32|2914.04|2914.04|2914.04|2914.04|2910.32|2910.32|0
1601640900000|2020-10-02 12:15:00|2914.33|2914.33|2916.28|2916.28|2916.28|2916.28|2914.25|2914.25|0
1601641200000|2020-10-02 12:20:00|2916.18|2916.18|2918.93|2918.93|2919.98|2919.98|2916.15|2916.15|0
1601641500000|2020-10-02 12:25:00|2919.29|2919.29|2921.63|2921.63|2921.63|2921.63|2917.94|2917.94|0
1601641800000|2020-10-02 12:30:00|2921.27|2921.27|2915.83|2915.83|2921.27|2921.27|2914.91|2914.91|0
1601642100000|2020-10-02 12:35:00|2915.92|2915.92|2911.64|2911.64|2916.27|2916.27|2911.33|2911.33|0
1601642400000|2020-10-02 12:40:00|2911.73|2911.73|2907.42|2907.42|2911.9|2911.9|2905.94|2905.94|0
1601642700000|2020-10-02 12:45:00|2907.33|2907.33|2907.26|2907.26|2909.3|2909.3|2905.06|2905.06|0
1601643000000|2020-10-02 12:50:00|2907.16|2907.16|2906.22|2906.22|2908.05|2908.05|2905.4|2905.4|0
1601643300000|2020-10-02 12:55:00|2906.12|2906.12|2907.19|2907.19|2907.84|2907.84|2905.21|2905.21|0
1601643600000|2020-10-02 13:00:00|2907.01|2907.01|2905.82|2905.82|2908.09|2908.09|2905.72|2905.72|0
1601643900000|2020-10-02 13:05:00|2906.19|2906.19|2908.88|2908.88|2909.45|2909.45|2906.09|2906.09|0
1601644200000|2020-10-02 13:10:00|2909|2909|2909.64|2909.64|2909.93|2909.93|2908.05|2908.05|0
1601644500000|2020-10-02 13:15:00|2910.04|2910.04|2915.79|2915.79|2915.79|2915.79|2909.81|2909.81|0
1601644800000|2020-10-02 13:20:00|2915.6|2915.6|2916.21|2916.21|2919.48|2919.48|2915.6|2915.6|0
1601645100000|2020-10-02 13:25:00|2916.12|2916.12|2911.87|2911.87|2916.22|2916.22|2910.1|2910.1|0
1601645400000|2020-10-02 13:30:00|2911.68|2911.68|2928.29|2928.29|2928.66|2928.66|2909.74|2909.74|0
1601645700000|2020-10-02 13:35:00|2928.66|2928.66|2947.41|2947.41|2947.59|2947.59|2928.66|2928.66|0
1601646000000|2020-10-02 13:40:00|2947.78|2947.78|2944.18|2944.18|2949.37|2949.37|2944.17|2944.17|0
1601646300000|2020-10-02 13:45:00|2943.44|2943.44|2942.2|2942.2|2944.52|2944.52|2938.21|2938.21|0
1601646600000|2020-10-02 13:50:00|2942.32|2942.32|2944.2|2944.2|2946.96|2946.96|2942.32|2942.32|0
1601646900000|2020-10-02 13:55:00|2944.3|2944.3|2946.18|2946.18|2947.75|2947.75|2942.13|2942.13|0
1601647200000|2020-10-02 14:00:00|2946.08|2946.08|2952.69|2952.69|2955.26|2955.26|2944.51|2944.51|0
1601647500000|2020-10-02 14:05:00|2952.78|2952.78|2953.87|2953.87|2954.62|2954.62|2952.53|2952.53|0
1601647800000|2020-10-02 14:10:00|2953.78|2953.78|2953.83|2953.83|2954.71|2954.71|2952.31|2952.31|0
1601648100000|2020-10-02 14:15:00|2953.77|2953.77|2950.95|2950.95|2956.42|2956.42|2950.95|2950.95|0
1601648400000|2020-10-02 14:20:00|2951.05|2951.05|2947.9|2947.9|2951.2|2951.2|2947.53|2947.53|0
1601648700000|2020-10-02 14:25:00|2947.74|2947.74|2943.83|2943.83|2947.74|2947.74|2940.92|2940.92|0
1601649000000|2020-10-02 14:30:00|2943.38|2943.38|2948.01|2948.01|2948.01|2948.01|2942.79|2942.79|0
1601649300000|2020-10-02 14:35:00|2947.81|2947.81|2951.05|2951.05|2951.45|2951.45|2947.81|2947.81|0
1601649600000|2020-10-02 14:40:00|2951.25|2951.25|2949.74|2949.74|2952.14|2952.14|2949.74|2949.74|0
1601649900000|2020-10-02 14:45:00|2949.65|2949.65|2947.17|2947.17|2950.64|2950.64|2947.17|2947.17|0
1601650200000|2020-10-02 14:50:00|2947.01|2947.01|2945.08|2945.08|2947.48|2947.48|2944.78|2944.78|0
1601650500000|2020-10-02 14:55:00|2945.64|2945.64|2948.12|2948.12|2948.12|2948.12|2945.47|2945.47|0
1601650800000|2020-10-02 15:00:00|2948.21|2948.21|2949.69|2949.69|2951.81|2951.81|2947.13|2947.13|0
1601651100000|2020-10-02 15:05:00|2950.43|2950.43|2951.59|2951.59|2952.99|2952.99|2947.68|2947.68|0
1601651400000|2020-10-02 15:10:00|2951.68|2951.68|2950.55|2950.55|2951.85|2951.85|2948.34|2948.34|0
1601651700000|2020-10-02 15:15:00|2950.46|2950.46|2955.67|2955.67|2956.09|2956.09|2949.97|2949.97|0
1601652000000|2020-10-02 15:20:00|2955.73|2955.73|2959.86|2959.86|2963.1|2963.1|2955.73|2955.73|0
1601652300000|2020-10-02 15:25:00|2960.59|2960.59|2962.73|2962.73|2966.01|2966.01|2960.59|2960.59|0
1601882100000|2020-10-05 07:15:00|3000.92|3000.92|2989.52|2989.52|3003|3003|2988.64|2988.64|0
1601882400000|2020-10-05 07:20:00|2988.43|2988.43|2991.09|2991.09|2996.74|2996.74|2986.76|2986.76|0
1601882700000|2020-10-05 07:25:00|2990.69|2990.69|2981.77|2981.77|2991.79|2991.79|2979.13|2979.13|0
1601883000000|2020-10-05 07:30:00|2981.93|2981.93|2977.44|2977.44|2983.1|2983.1|2972.18|2972.18|0
1601883300000|2020-10-05 07:35:00|2978.54|2978.54|2988.85|2988.85|2989.3|2989.3|2978.54|2978.54|0
1601883600000|2020-10-05 07:40:00|2989.25|2989.25|2987.27|2987.27|2992.57|2992.57|2985.14|2985.14|0
1601883900000|2020-10-05 07:45:00|2987.36|2987.36|2988.76|2988.76|2989.78|2989.78|2987.02|2987.02|0
1601884200000|2020-10-05 07:50:00|2988.17|2988.17|2982.38|2982.38|2988.66|2988.66|2982.38|2982.38|0
1601884500000|2020-10-05 07:55:00|2982.47|2982.47|2979.69|2979.69|2985.48|2985.48|2979.69|2979.69|0
1601884800000|2020-10-05 08:00:00|2978.6|2978.6|2986.12|2986.12|2986.22|2986.22|2978.6|2978.6|0
1601885100000|2020-10-05 08:05:00|2985.75|2985.75|2985.56|2985.56|2990.94|2990.94|2984.67|2984.67|0
1601885400000|2020-10-05 08:10:00|2985.4|2985.4|2985.45|2985.45|2988.53|2988.53|2984.96|2984.96|0
1601885700000|2020-10-05 08:15:00|2985.35|2985.35|2982.96|2982.96|2985.63|2985.63|2981.47|2981.47|0
1601886000000|2020-10-05 08:20:00|2983.4|2983.4|2983.61|2983.61|2987.05|2987.05|2983.4|2983.4|0
1601886300000|2020-10-05 08:25:00|2983.45|2983.45|2982.71|2982.71|2985.6|2985.6|2982.36|2982.36|0
1601886600000|2020-10-05 08:30:00|2982.56|2982.56|2983.41|2983.41|2984.31|2984.31|2981.66|2981.66|0
1601886900000|2020-10-05 08:35:00|2982.63|2982.63|2984.89|2984.89|2984.99|2984.99|2982.43|2982.43|0
1601887200000|2020-10-05 08:40:00|2985.06|2985.06|2993.84|2993.84|2993.84|2993.84|2984.96|2984.96|0
1601887500000|2020-10-05 08:45:00|2993.4|2993.4|2994.8|2994.8|2995.23|2995.23|2993.4|2993.4|0
1601887800000|2020-10-05 08:50:00|2994.06|2994.06|2997.57|2997.57|2997.73|2997.73|2992.25|2992.25|0
1601888100000|2020-10-05 08:55:00|2997.66|2997.66|3001.33|3001.33|3002.06|3002.06|2997.66|2997.66|0
1601888400000|2020-10-05 09:00:00|3001.62|3001.62|3004.36|3004.36|3004.36|3004.36|2998.76|2998.76|0
1601888700000|2020-10-05 09:05:00|3004.45|3004.45|3006.27|3006.27|3006.27|3006.27|3003.59|3003.59|0
1601889000000|2020-10-05 09:10:00|3006.5|3006.5|3009.32|3009.32|3009.32|3009.32|3006.5|3006.5|0
1601889300000|2020-10-05 09:15:00|3009.22|3009.22|3016.55|3016.55|3017.7|3017.7|3009.02|3009.02|0
1601889600000|2020-10-05 09:20:00|3016.35|3016.35|3020.89|3020.89|3020.89|3020.89|3014.82|3014.82|0
1601889900000|2020-10-05 09:25:00|3020.99|3020.99|3023.34|3023.34|3023.92|3023.92|3020.99|3020.99|0
1601890200000|2020-10-05 09:30:00|3023.5|3023.5|3019.74|3019.74|3023.87|3023.87|3019.13|3019.13|0
1601890500000|2020-10-05 09:35:00|3019.15|3019.15|3021.71|3021.71|3022.52|3022.52|3019.05|3019.05|0
1601890800000|2020-10-05 09:40:00|3021.81|3021.81|3025.56|3025.56|3025.56|3025.56|3021.81|3021.81|0
1601891100000|2020-10-05 09:45:00|3025.88|3025.88|3025.55|3025.55|3026.59|3026.59|3024.64|3024.64|0
1601891400000|2020-10-05 09:50:00|3025.68|3025.68|3020.21|3020.21|3025.93|3025.93|3019.92|3019.92|0
1601891700000|2020-10-05 09:55:00|3019.92|3019.92|3019.29|3019.29|3022.08|3022.08|3019.09|3019.09|0
1601892000000|2020-10-05 10:00:00|3018.92|3018.92|3021.53|3021.53|3021.53|3021.53|3018.56|3018.56|0
1601892300000|2020-10-05 10:05:00|3021.82|3021.82|3020.51|3020.51|3022.43|3022.43|3020.51|3020.51|0
1601892600000|2020-10-05 10:10:00|3020.33|3020.33|3017.88|3017.88|3022.1|3022.1|3017.88|3017.88|0
1601892900000|2020-10-05 10:15:00|3017.53|3017.53|3019.41|3019.41|3019.41|3019.41|3017.23|3017.23|0
1601893200000|2020-10-05 10:20:00|3019.12|3019.12|3022.37|3022.37|3022.37|3022.37|3017.53|3017.53|0
1601893500000|2020-10-05 10:25:00|3022.74|3022.74|3021.74|3021.74|3023.74|3023.74|3021.61|3021.61|0
1601893800000|2020-10-05 10:30:00|3021.83|3021.83|3021.8|3021.8|3022.85|3022.85|3020.83|3020.83|0
1601894100000|2020-10-05 10:35:00|3021.89|3021.89|3023.51|3023.51|3023.68|3023.68|3021.13|3021.13|0
1601894400000|2020-10-05 10:40:00|3023.32|3023.32|3024.46|3024.46|3024.69|3024.69|3023.19|3023.19|0
1601894700000|2020-10-05 10:45:00|3024.62|3024.62|3024.64|3024.64|3024.64|3024.64|3023.57|3023.57|0
1601895000000|2020-10-05 10:50:00|3024.8|3024.8|3022.63|3022.63|3024.8|3024.8|3021.7|3021.7|0
1601895300000|2020-10-05 10:55:00|3023.02|3023.02|3022.85|3022.85|3023.31|3023.31|3022.07|3022.07|0
1601895600000|2020-10-05 11:00:00|3022.12|3022.12|3019.94|3019.94|3022.43|3022.43|3019.55|3019.55|0
1601895900000|2020-10-05 11:05:00|3019.58|3019.58|3025.54|3025.54|3025.69|3025.69|3019.52|3019.52|0
1601896200000|2020-10-05 11:10:00|3025.14|3025.14|3021.09|3021.09|3025.23|3025.23|3021.09|3021.09|0
1601896500000|2020-10-05 11:15:00|3020.99|3020.99|3021.41|3021.41|3021.48|3021.48|3019.82|3019.82|0
1601896800000|2020-10-05 11:20:00|3020.9|3020.9|3019.88|3019.88|3021|3021|3019.35|3019.35|0
1601897100000|2020-10-05 11:25:00|3019.72|3019.72|3020.32|3020.32|3021.05|3021.05|3019.15|3019.15|0
1601897400000|2020-10-05 11:30:00|3020.41|3020.41|3020.38|3020.38|3022.21|3022.21|3020.25|3020.25|0
1601897700000|2020-10-05 11:35:00|3020.29|3020.29|3020.14|3020.14|3020.31|3020.31|3018.51|3018.51|0
1601898000000|2020-10-05 11:40:00|3020.32|3020.32|3022.2|3022.2|3022.2|3022.2|3019.95|3019.95|0
1601898300000|2020-10-05 11:45:00|3022.1|3022.1|3022.64|3022.64|3024.72|3024.72|3022.1|3022.1|0
1601898600000|2020-10-05 11:50:00|3022.73|3022.73|3022.93|3022.93|3024.6|3024.6|3022.05|3022.05|0
1601898900000|2020-10-05 11:55:00|3022.54|3022.54|3021.94|3021.94|3024.24|3024.24|3021.69|3021.69|0
1601899200000|2020-10-05 12:00:00|3021.77|3021.77|3018.3|3018.3|3022.15|3022.15|3018.3|3018.3|0
1601899500000|2020-10-05 12:05:00|3018.67|3018.67|3020.45|3020.45|3021.9|3021.9|3018.67|3018.67|0
1601899800000|2020-10-05 12:10:00|3020.35|3020.35|3017.29|3017.29|3020.35|3020.35|3016.6|3016.6|0
1601900100000|2020-10-05 12:15:00|3017.16|3017.16|3014.45|3014.45|3017.16|3017.16|3014.37|3014.37|0
1601900400000|2020-10-05 12:20:00|3014.35|3014.35|3016.27|3016.27|3016.36|3016.36|3013.41|3013.41|0
1601900700000|2020-10-05 12:25:00|3016.18|3016.18|3015.2|3015.2|3016.19|3016.19|3015.2|3015.2|0
1601901000000|2020-10-05 12:30:00|3014.83|3014.83|3017.2|3017.2|3017.22|3017.22|3014.53|3014.53|0
1601901300000|2020-10-05 12:35:00|3017.28|3017.28|3017.44|3017.44|3017.74|3017.74|3016.54|3016.54|0
1601901600000|2020-10-05 12:40:00|3017.62|3017.62|3015.11|3015.11|3017.76|3017.76|3015.02|3015.02|0
1601901900000|2020-10-05 12:45:00|3015.02|3015.02|3015.37|3015.37|3015.77|3015.77|3014.46|3014.46|0
1601902200000|2020-10-05 12:50:00|3015.73|3015.73|3013.34|3013.34|3015.73|3015.73|3013.26|3013.26|0
1601902500000|2020-10-05 12:55:00|3013.71|3013.71|3014.09|3014.09|3014.09|3014.09|3012.9|3012.9|0
1601902800000|2020-10-05 13:00:00|3014|3014|3015.36|3015.36|3015.94|3015.94|3014|3014|0
1601903100000|2020-10-05 13:05:00|3015.45|3015.45|3009.26|3009.26|3015.84|3015.84|3009.26|3009.26|0
1601903400000|2020-10-05 13:10:00|3009.63|3009.63|3012.33|3012.33|3012.33|3012.33|3009.63|3009.63|0
1601903700000|2020-10-05 13:15:00|3012.27|3012.27|3012.49|3012.49|3014.18|3014.18|3012.27|3012.27|0
1601904000000|2020-10-05 13:20:00|3012.12|3012.12|3010.84|3010.84|3012.54|3012.54|3009.5|3009.5|0
1601904300000|2020-10-05 13:25:00|3011.01|3011.01|3010.42|3010.42|3012.12|3012.12|3010.42|3010.42|0
1601904600000|2020-10-05 13:30:00|3010.32|3010.32|3015.94|3015.94|3018.38|3018.38|3010.32|3010.32|0
1601904900000|2020-10-05 13:35:00|3015.74|3015.74|3015.79|3015.79|3016.81|3016.81|3014.21|3014.21|0
1601905200000|2020-10-05 13:40:00|3015.97|3015.97|3015.68|3015.68|3016.2|3016.2|3013.4|3013.4|0
1601905500000|2020-10-05 13:45:00|3015.94|3015.94|3018.41|3018.41|3019.29|3019.29|3015.94|3015.94|0
1601905800000|2020-10-05 13:50:00|3018.5|3018.5|3013.35|3013.35|3019|3019|3013.35|3013.35|0
1601906100000|2020-10-05 13:55:00|3013.17|3013.17|3010.2|3010.2|3013.4|3013.4|3010.03|3010.03|0
1601906400000|2020-10-05 14:00:00|3010.29|3010.29|3007.88|3007.88|3010.84|3010.84|3006.18|3006.18|0
1601906700000|2020-10-05 14:05:00|3008.08|3008.08|3016.07|3016.07|3016.16|3016.16|3007.85|3007.85|0
1601907000000|2020-10-05 14:10:00|3016.43|3016.43|3013.01|3013.01|3016.8|3016.8|3012.92|3012.92|0
1601907300000|2020-10-05 14:15:00|3012.27|3012.27|3010.93|3010.93|3013.01|3013.01|3010.67|3010.67|0
1601907600000|2020-10-05 14:20:00|3010.84|3010.84|3009.46|3009.46|3012.09|3012.09|3008.18|3008.18|0
1601907900000|2020-10-05 14:25:00|3009.36|3009.36|3007.84|3007.84|3011.64|3011.64|3006.84|3006.84|0
1601908200000|2020-10-05 14:30:00|3008.94|3008.94|3011.53|3011.53|3011.9|3011.9|3008.04|3008.04|0
1601908500000|2020-10-05 14:35:00|3011.63|3011.63|3011.47|3011.47|3012.33|3012.33|3009.03|3009.03|0
1601908800000|2020-10-05 14:40:00|3011.38|3011.38|3009.12|3009.12|3011.63|3011.63|3008.85|3008.85|0
1601909100000|2020-10-05 14:45:00|3008.76|3008.76|3009.36|3009.36|3009.45|3009.45|3008.56|3008.56|0
1601909400000|2020-10-05 14:50:00|3009.45|3009.45|3010.88|3010.88|3010.98|3010.98|3008.14|3008.14|0
1601909700000|2020-10-05 14:55:00|3010.56|3010.56|3015.77|3015.77|3015.77|3015.77|3010.56|3010.56|0
1601910000000|2020-10-05 15:00:00|3015.86|3015.86|3018.88|3018.88|3018.88|3018.88|3014.65|3014.65|0
1601910300000|2020-10-05 15:05:00|3018.68|3018.68|3016.03|3016.03|3021.55|3021.55|3016.03|3016.03|0
1601910600000|2020-10-05 15:10:00|3016.19|3016.19|3011.42|3011.42|3016.19|3016.19|3011.03|3011.03|0
1601910900000|2020-10-05 15:15:00|3011.3|3011.3|3013.69|3013.69|3014.42|3014.42|3011.3|3011.3|0
1601911200000|2020-10-05 15:20:00|3013.33|3013.33|3011.08|3011.08|3013.49|3013.49|3010.71|3010.71|0
1601911500000|2020-10-05 15:25:00|3010.9|3010.9|3013.75|3013.75|3015.4|3015.4|3008.5|3008.5|0
1601968500000|2020-10-06 07:15:00|3035.01|3035.01|3041.27|3041.27|3041.35|3041.35|3035.01|3035.01|0
1601968800000|2020-10-06 07:20:00|3041.16|3041.16|3037.32|3037.32|3041.61|3041.61|3033.93|3033.93|0
1601969100000|2020-10-06 07:25:00|3037.61|3037.61|3035.35|3035.35|3037.61|3037.61|3031.19|3031.19|0
1601969400000|2020-10-06 07:30:00|3032.79|3032.79|3037.3|3037.3|3037.3|3037.3|3032.43|3032.43|0
1601969700000|2020-10-06 07:35:00|3035.84|3035.84|3046.71|3046.71|3048.32|3048.32|3030.72|3030.72|0
1601970000000|2020-10-06 07:40:00|3047.03|3047.03|3042.07|3042.07|3052.01|3052.01|3038.26|3038.26|0
1601970300000|2020-10-06 07:45:00|3042.42|3042.42|3039.77|3039.77|3045.1|3045.1|3038.87|3038.87|0
1601970600000|2020-10-06 07:50:00|3039.59|3039.59|3042.9|3042.9|3043.1|3043.1|3034|3034|0
1601970900000|2020-10-06 07:55:00|3042.1|3042.1|3049.65|3049.65|3049.65|3049.65|3042.1|3042.1|0
1601971200000|2020-10-06 08:00:00|3049.48|3049.48|3049.6|3049.6|3054.36|3054.36|3049.48|3049.48|0
1601971500000|2020-10-06 08:05:00|3049.24|3049.24|3054.01|3054.01|3055.33|3055.33|3047.91|3047.91|0
1601971800000|2020-10-06 08:10:00|3053.92|3053.92|3050.97|3050.97|3055.86|3055.86|3050.48|3050.48|0
1601972100000|2020-10-06 08:15:00|3051.34|3051.34|3053.22|3053.22|3054.93|3054.93|3050.98|3050.98|0
1601972400000|2020-10-06 08:20:00|3053.38|3053.38|3052.08|3052.08|3054.52|3054.52|3049.68|3049.68|0
1601972700000|2020-10-06 08:25:00|3051.99|3051.99|3049.71|3049.71|3051.99|3051.99|3046.46|3046.46|0
1601973000000|2020-10-06 08:30:00|3049.91|3049.91|3049.46|3049.46|3050.38|3050.38|3047.4|3047.4|0
1601973300000|2020-10-06 08:35:00|3049.73|3049.73|3045.73|3045.73|3050.09|3050.09|3045.73|3045.73|0
1601973600000|2020-10-06 08:40:00|3045|3045|3037.4|3037.4|3045|3045|3035.19|3035.19|0
1601973900000|2020-10-06 08:45:00|3037.34|3037.34|3039.09|3039.09|3039.09|3039.09|3035.76|3035.76|0
1601974200000|2020-10-06 08:50:00|3039.2|3039.2|3038.04|3038.04|3039.2|3039.2|3035.16|3035.16|0
1601974500000|2020-10-06 08:55:00|3038.24|3038.24|3036.17|3036.17|3038.24|3038.24|3033.54|3033.54|0
1601974800000|2020-10-06 09:00:00|3036.53|3036.53|3037.45|3037.45|3040.23|3040.23|3036.53|3036.53|0
1601975100000|2020-10-06 09:05:00|3037.55|3037.55|3044.39|3044.39|3044.39|3044.39|3037|3037|0
1601975400000|2020-10-06 09:10:00|3044.49|3044.49|3043.64|3043.64|3045.32|3045.32|3043.1|3043.1|0
1601975700000|2020-10-06 09:15:00|3043.54|3043.54|3042.85|3042.85|3045.55|3045.55|3041.19|3041.19|0
1601976000000|2020-10-06 09:20:00|3043.02|3043.02|3040.71|3040.71|3043.65|3043.65|3040.71|3040.71|0
1601976300000|2020-10-06 09:25:00|3040.44|3040.44|3041.63|3041.63|3043.86|3043.86|3040.44|3040.44|0
1601976600000|2020-10-06 09:30:00|3042.02|3042.02|3044.03|3044.03|3044.03|3044.03|3041.14|3041.14|0
1601976900000|2020-10-06 09:35:00|3043.87|3043.87|3046.73|3046.73|3047.69|3047.69|3043.61|3043.61|0
1601977200000|2020-10-06 09:40:00|3046.93|3046.93|3047.86|3047.86|3048.41|3048.41|3046.61|3046.61|0
1601977500000|2020-10-06 09:45:00|3048.23|3048.23|3050.56|3050.56|3052.24|3052.24|3048.14|3048.14|0
1601977800000|2020-10-06 09:50:00|3050.66|3050.66|3052.15|3052.15|3053.23|3053.23|3050.66|3050.66|0
1601978100000|2020-10-06 09:55:00|3051.76|3051.76|3048.13|3048.13|3051.76|3051.76|3044.58|3044.58|0
1601978400000|2020-10-06 10:00:00|3047.76|3047.76|3048.82|3048.82|3049.46|3049.46|3046.95|3046.95|0
1601978700000|2020-10-06 10:05:00|3049.01|3049.01|3045.61|3045.61|3049.31|3049.31|3044.15|3044.15|0
1601979000000|2020-10-06 10:10:00|3045.33|3045.33|3048.6|3048.6|3049.55|3049.55|3045.33|3045.33|0
1601979300000|2020-10-06 10:15:00|3048.24|3048.24|3047.31|3047.31|3048.65|3048.65|3046.92|3046.92|0
1601979600000|2020-10-06 10:20:00|3046.94|3046.94|3048.27|3048.27|3049.77|3049.77|3045.15|3045.15|0
1601979900000|2020-10-06 10:25:00|3047.78|3047.78|3050.47|3050.47|3050.47|3050.47|3047.39|3047.39|0
1601980200000|2020-10-06 10:30:00|3050.24|3050.24|3047.9|3047.9|3051.19|3051.19|3047.77|3047.77|0
1601980500000|2020-10-06 10:35:00|3047.54|3047.54|3051.78|3051.78|3051.78|3051.78|3047.41|3047.41|0
1601980800000|2020-10-06 10:40:00|3052.51|3052.51|3053.68|3053.68|3053.68|3053.68|3051.87|3051.87|0
1601981100000|2020-10-06 10:45:00|3053.78|3053.78|3053.83|3053.83|3055.23|3055.23|3052.48|3052.48|0
1601981400000|2020-10-06 10:50:00|3054.13|3054.13|3048.02|3048.02|3055.33|3055.33|3048.02|3048.02|0
1601981700000|2020-10-06 10:55:00|3048.12|3048.12|3050.05|3050.05|3050.05|3050.05|3044.67|3044.67|0
1601982000000|2020-10-06 11:00:00|3050.32|3050.32|3055.6|3055.6|3055.6|3055.6|3050.32|3050.32|0
1601982300000|2020-10-06 11:05:00|3054.87|3054.87|3054.98|3054.98|3055.23|3055.23|3052.49|3052.49|0
1601982600000|2020-10-06 11:10:00|3055.35|3055.35|3054.29|3054.29|3055.35|3055.35|3053.96|3053.96|0
1601982900000|2020-10-06 11:15:00|3054.02|3054.02|3052.89|3052.89|3054.5|3054.5|3052.3|3052.3|0
1601983200000|2020-10-06 11:20:00|3052.45|3052.45|3050.52|3050.52|3052.65|3052.65|3049.82|3049.82|0
1601983500000|2020-10-06 11:25:00|3050.89|3050.89|3048.02|3048.02|3050.89|3050.89|3047.93|3047.93|0
1601983800000|2020-10-06 11:30:00|3049.11|3049.11|3050.2|3050.2|3050.48|3050.48|3047.54|3047.54|0
1601984100000|2020-10-06 11:35:00|3050.93|3050.93|3051.77|3051.77|3052.79|3052.79|3050.83|3050.83|0
1601984400000|2020-10-06 11:40:00|3051.9|3051.9|3054.27|3054.27|3054.27|3054.27|3051.9|3051.9|0
1601984700000|2020-10-06 11:45:00|3054.11|3054.11|3054.28|3054.28|3055.37|3055.37|3051.42|3051.42|0
1601985000000|2020-10-06 11:50:00|3054.47|3054.47|3055.85|3055.85|3055.94|3055.94|3053.96|3053.96|0
1601985300000|2020-10-06 11:55:00|3055.49|3055.49|3053.6|3053.6|3055.49|3055.49|3053.4|3053.4|0
1601985600000|2020-10-06 12:00:00|3054.33|3054.33|3051.12|3051.12|3054.33|3054.33|3050.34|3050.34|0
1601985900000|2020-10-06 12:05:00|3051.71|3051.71|3056.01|3056.01|3056.01|3056.01|3051.34|3051.34|0
1601986200000|2020-10-06 12:10:00|3056.07|3056.07|3060.79|3060.79|3060.79|3060.79|3055.96|3055.96|0
1601986500000|2020-10-06 12:15:00|3060.89|3060.89|3060.74|3060.74|3062.36|3062.36|3060.01|3060.01|0
1601986800000|2020-10-06 12:20:00|3060.9|3060.9|3072.18|3072.18|3072.19|3072.19|3060.9|3060.9|0
1601987100000|2020-10-06 12:25:00|3072.37|3072.37|3068.56|3068.56|3072.37|3072.37|3067.12|3067.12|0
1601987400000|2020-10-06 12:30:00|3068.93|3068.93|3068.13|3068.13|3069.45|3069.45|3067.55|3067.55|0
1601987700000|2020-10-06 12:35:00|3068.5|3068.5|3067.45|3067.45|3068.96|3068.96|3067.15|3067.15|0
1601988000000|2020-10-06 12:40:00|3066.71|3066.71|3067.14|3067.14|3067.24|3067.24|3066.11|3066.11|0
1601988300000|2020-10-06 12:45:00|3066.95|3066.95|3067.19|3067.19|3068.24|3068.24|3065.86|3065.86|0
1601988600000|2020-10-06 12:50:00|3067|3067|3067.8|3067.8|3069.15|3069.15|3067|3067|0
1601988900000|2020-10-06 12:55:00|3067.86|3067.86|3068.57|3068.57|3068.62|3068.62|3067.81|3067.81|0
1601989200000|2020-10-06 13:00:00|3068.87|3068.87|3073.71|3073.71|3075.31|3075.31|3068.87|3068.87|0
1601989500000|2020-10-06 13:05:00|3073.62|3073.62|3072.83|3072.83|3074.08|3074.08|3072.12|3072.12|0
1601989800000|2020-10-06 13:10:00|3072.74|3072.74|3068.22|3068.22|3072.87|3072.87|3068.22|3068.22|0
1601990100000|2020-10-06 13:15:00|3067.85|3067.85|3071.08|3071.08|3071.08|3071.08|3067.85|3067.85|0
1601990400000|2020-10-06 13:20:00|3071.17|3071.17|3071.74|3071.74|3073.05|3073.05|3071.17|3071.17|0
1601990700000|2020-10-06 13:25:00|3071.87|3071.87|3063.21|3063.21|3071.87|3071.87|3061.94|3061.94|0
1601991000000|2020-10-06 13:30:00|3063.58|3063.58|3071.1|3071.1|3071.66|3071.66|3061.65|3061.65|0
1601991300000|2020-10-06 13:35:00|3071.2|3071.2|3073.6|3073.6|3076.41|3076.41|3071.18|3071.18|0
1601991600000|2020-10-06 13:40:00|3073.97|3073.97|3078.28|3078.28|3080.58|3080.58|3073.12|3073.12|0
1601991900000|2020-10-06 13:45:00|3078.54|3078.54|3091.36|3091.36|3091.36|3091.36|3078.25|3078.25|0
1601992200000|2020-10-06 13:50:00|3091.17|3091.17|3092.45|3092.45|3096.92|3096.92|3085.61|3085.61|0
1601992500000|2020-10-06 13:55:00|3092.37|3092.37|3083.99|3083.99|3094.5|3094.5|3083.68|3083.68|0
1601992800000|2020-10-06 14:00:00|3084.26|3084.26|3088.27|3088.27|3088.96|3088.96|3081.85|3081.85|0
1601993100000|2020-10-06 14:05:00|3088.21|3088.21|3084.14|3084.14|3088.9|3088.9|3079.34|3079.34|0
1601993400000|2020-10-06 14:10:00|3083.96|3083.96|3086.11|3086.11|3086.95|3086.95|3082.42|3082.42|0
1601993700000|2020-10-06 14:15:00|3086.27|3086.27|3088.99|3088.99|3089.83|3089.83|3085.21|3085.21|0
1601994000000|2020-10-06 14:20:00|3088.63|3088.63|3082.29|3082.29|3088.75|3088.75|3081.89|3081.89|0
1601994300000|2020-10-06 14:25:00|3082.65|3082.65|3085.63|3085.63|3086.12|3086.12|3082.17|3082.17|0
1601994600000|2020-10-06 14:30:00|3085.34|3085.34|3085.97|3085.97|3088.63|3088.63|3084.97|3084.97|0
1601994900000|2020-10-06 14:35:00|3085.81|3085.81|3083.81|3083.81|3087.47|3087.47|3083.41|3083.41|0
1601995200000|2020-10-06 14:40:00|3084.55|3084.55|3083.36|3083.36|3087.29|3087.29|3079.9|3079.9|0
1601995500000|2020-10-06 14:45:00|3083.06|3083.06|3086.91|3086.91|3088.72|3088.72|3082.91|3082.91|0
1601995800000|2020-10-06 14:50:00|3087.09|3087.09|3086.38|3086.38|3087.81|3087.81|3084.63|3084.63|0
1601996100000|2020-10-06 14:55:00|3086.19|3086.19|3083.85|3083.85|3086.19|3086.19|3083.85|3083.85|0
1601996400000|2020-10-06 15:00:00|3083.48|3083.48|3083.53|3083.53|3083.62|3083.62|3080.68|3080.68|0
1601996700000|2020-10-06 15:05:00|3083.62|3083.62|3083.88|3083.88|3085.46|3085.46|3082.46|3082.46|0
1601997000000|2020-10-06 15:10:00|3084.61|3084.61|3089.38|3089.38|3089.38|3089.38|3082.32|3082.32|0
1601997300000|2020-10-06 15:15:00|3089.58|3089.58|3096.7|3096.7|3097.2|3097.2|3088.92|3088.92|0
1601997600000|2020-10-06 15:20:00|3095.97|3095.97|3091.83|3091.83|3099.46|3099.46|3090.03|3090.03|0
1601997900000|2020-10-06 15:25:00|3091.63|3091.63|3095.1|3095.1|3096.21|3096.21|3090.37|3090.37|0
1602054900000|2020-10-07 07:15:00|3115.66|3115.66|3123.19|3123.19|3130.02|3130.02|3114.88|3114.88|0
1602055200000|2020-10-07 07:20:00|3123.31|3123.31|3126.14|3126.14|3127.76|3127.76|3107.79|3107.79|0
1602055500000|2020-10-07 07:25:00|3125.55|3125.55|3120.2|3120.2|3125.7|3125.7|3115.57|3115.57|0
1602055800000|2020-10-07 07:30:00|3120.3|3120.3|3119.29|3119.29|3123.72|3123.72|3116.31|3116.31|0
1602056100000|2020-10-07 07:35:00|3118.01|3118.01|3093.72|3093.72|3118.01|3118.01|3092.15|3092.15|0
1602056400000|2020-10-07 07:40:00|3093.62|3093.62|3080.62|3080.62|3095.51|3095.51|3079.03|3079.03|0
1602056700000|2020-10-07 07:45:00|3080.91|3080.91|3085.15|3085.15|3085.15|3085.15|3071.22|3071.22|0
1602057000000|2020-10-07 07:50:00|3084.27|3084.27|3080.74|3080.74|3085.14|3085.14|3080.2|3080.2|0
1602057300000|2020-10-07 07:55:00|3080.64|3080.64|3069.17|3069.17|3084.12|3084.12|3069.17|3069.17|0
1602057600000|2020-10-07 08:00:00|3069.37|3069.37|3073.41|3073.41|3078.33|3078.33|3068.14|3068.14|0
1602057900000|2020-10-07 08:05:00|3074.14|3074.14|3068.38|3068.38|3075.84|3075.84|3067.77|3067.77|0
1602058200000|2020-10-07 08:10:00|3068.18|3068.18|3066.37|3066.37|3068.18|3068.18|3061.92|3061.92|0
1602058500000|2020-10-07 08:15:00|3066.17|3066.17|3076.44|3076.44|3076.8|3076.8|3064.6|3064.6|0
1602058800000|2020-10-07 08:20:00|3076.54|3076.54|3073.17|3073.17|3077.04|3077.04|3072.4|3072.4|0
1602059100000|2020-10-07 08:25:00|3073.06|3073.06|3061.48|3061.48|3073.17|3073.17|3060.39|3060.39|0
1602059400000|2020-10-07 08:30:00|3061.64|3061.64|3062.16|3062.16|3062.16|3062.16|3057.39|3057.39|0
1602059700000|2020-10-07 08:35:00|3063.43|3063.43|3077.36|3077.36|3077.36|3077.36|3062.49|3062.49|0
1602060000000|2020-10-07 08:40:00|3078.83|3078.83|3073.97|3073.97|3078.83|3078.83|3071.49|3071.49|0
1602060300000|2020-10-07 08:45:00|3074.7|3074.7|3077.86|3077.86|3077.86|3077.86|3071.84|3071.84|0
1602060600000|2020-10-07 08:50:00|3078.65|3078.65|3070.9|3070.9|3078.65|3078.65|3070.9|3070.9|0
1602060900000|2020-10-07 08:55:00|3070.73|3070.73|3071.21|3071.21|3074.27|3074.27|3070.28|3070.28|0
1602061200000|2020-10-07 09:00:00|3071.03|3071.03|3069.41|3069.41|3073.14|3073.14|3068.82|3068.82|0
1602061500000|2020-10-07 09:05:00|3069.58|3069.58|3066.84|3066.84|3070.97|3070.97|3065.37|3065.37|0
1602061800000|2020-10-07 09:10:00|3066.47|3066.47|3061.42|3061.42|3067.62|3067.62|3061.42|3061.42|0
1602062100000|2020-10-07 09:15:00|3061.81|3061.81|3062.76|3062.76|3062.96|3062.96|3060.54|3060.54|0
1602062400000|2020-10-07 09:20:00|3063.25|3063.25|3062.84|3062.84|3064.49|3064.49|3061.4|3061.4|0
1602062700000|2020-10-07 09:25:00|3063.57|3063.57|3063.29|3063.29|3064.9|3064.9|3061.36|3061.36|0
1602063000000|2020-10-07 09:30:00|3063.39|3063.39|3061.26|3061.26|3063.39|3063.39|3060.95|3060.95|0
1602063300000|2020-10-07 09:35:00|3061.36|3061.36|3059.2|3059.2|3064.91|3064.91|3057.44|3057.44|0
1602063600000|2020-10-07 09:40:00|3058.91|3058.91|3061.28|3061.28|3061.28|3061.28|3057.11|3057.11|0
1602063900000|2020-10-07 09:45:00|3061.38|3061.38|3063.47|3063.47|3063.47|3063.47|3060.98|3060.98|0
1602064200000|2020-10-07 09:50:00|3063.67|3063.67|3064.55|3064.55|3064.55|3064.55|3061.84|3061.84|0
1602064500000|2020-10-07 09:55:00|3064.42|3064.42|3065.89|3065.89|3067.74|3067.74|3064.42|3064.42|0
1602064800000|2020-10-07 10:00:00|3065.77|3065.77|3069.75|3069.75|3069.75|3069.75|3065.77|3065.77|0
1602065100000|2020-10-07 10:05:00|3069.16|3069.16|3068.52|3068.52|3071.11|3071.11|3067.69|3067.69|0
1602065400000|2020-10-07 10:10:00|3068.17|3068.17|3070.2|3070.2|3070.55|3070.55|3065.97|3065.97|0
1602065700000|2020-10-07 10:15:00|3070.32|3070.32|3072.4|3072.4|3072.4|3072.4|3068.81|3068.81|0
1602066000000|2020-10-07 10:20:00|3072.6|3072.6|3072.86|3072.86|3073.84|3073.84|3071.65|3071.65|0
1602066300000|2020-10-07 10:25:00|3072.7|3072.7|3079.23|3079.23|3079.96|3079.96|3072.33|3072.33|0
1602066600000|2020-10-07 10:30:00|3079.5|3079.5|3083.07|3083.07|3083.46|3083.46|3079.5|3079.5|0
1602066900000|2020-10-07 10:35:00|3083.27|3083.27|3082.49|3082.49|3084.53|3084.53|3080|3080|0
1602067200000|2020-10-07 10:40:00|3082.12|3082.12|3081.11|3081.11|3083.43|3083.43|3079.94|3079.94|0
1602067500000|2020-10-07 10:45:00|3081.21|3081.21|3094.29|3094.29|3094.29|3094.29|3081.11|3081.11|0
1602067800000|2020-10-07 10:50:00|3093.9|3093.9|3092.71|3092.71|3093.93|3093.93|3090.27|3090.27|0
1602068100000|2020-10-07 10:55:00|3092.8|3092.8|3093.87|3093.87|3097.89|3097.89|3092.34|3092.34|0
1602068400000|2020-10-07 11:00:00|3093.96|3093.96|3087.54|3087.54|3095.64|3095.64|3086.99|3086.99|0
1602068700000|2020-10-07 11:05:00|3087.65|3087.65|3091.9|3091.9|3092.37|3092.37|3087.65|3087.65|0
1602069000000|2020-10-07 11:10:00|3092.2|3092.2|3091.21|3091.21|3093.68|3093.68|3090.29|3090.29|0
1602069300000|2020-10-07 11:15:00|3092.31|3092.31|3089.56|3089.56|3092.31|3092.31|3088.24|3088.24|0
1602069600000|2020-10-07 11:20:00|3089.76|3089.76|3088.12|3088.12|3090.13|3090.13|3086.56|3086.56|0
1602069900000|2020-10-07 11:25:00|3087.63|3087.63|3086.03|3086.03|3087.63|3087.63|3082.95|3082.95|0
1602070200000|2020-10-07 11:30:00|3085.93|3085.93|3082.13|3082.13|3085.93|3085.93|3081.9|3081.9|0
1602070500000|2020-10-07 11:35:00|3082.03|3082.03|3083.81|3083.81|3084.77|3084.77|3081.86|3081.86|0
1602070800000|2020-10-07 11:40:00|3083.62|3083.62|3089.28|3089.28|3090.75|3090.75|3083.52|3083.52|0
1602071100000|2020-10-07 11:45:00|3088.92|3088.92|3086.37|3086.37|3089.21|3089.21|3085.88|3085.88|0
1602071400000|2020-10-07 11:50:00|3086.27|3086.27|3082.67|3082.67|3086.27|3086.27|3082.67|3082.67|0
1602071700000|2020-10-07 11:55:00|3083.04|3083.04|3091.91|3091.91|3091.91|3091.91|3083.04|3083.04|0
1602072000000|2020-10-07 12:00:00|3092.2|3092.2|3097.84|3097.84|3098.03|3098.03|3091.02|3091.02|0
1602072300000|2020-10-07 12:05:00|3098.23|3098.23|3089.23|3089.23|3100.08|3100.08|3087.94|3087.94|0
1602072600000|2020-10-07 12:10:00|3089.96|3089.96|3091.54|3091.54|3091.58|3091.58|3089.47|3089.47|0
1602072900000|2020-10-07 12:15:00|3091.24|3091.24|3089.99|3089.99|3093.55|3093.55|3089.83|3089.83|0
1602073200000|2020-10-07 12:20:00|3089.62|3089.62|3090|3090|3091.27|3091.27|3089.26|3089.26|0
1602073500000|2020-10-07 12:25:00|3089.84|3089.84|3092.48|3092.48|3092.48|3092.48|3089.71|3089.71|0
1602073800000|2020-10-07 12:30:00|3092.57|3092.57|3093.96|3093.96|3094.56|3094.56|3091.18|3091.18|0
1602074100000|2020-10-07 12:35:00|3093.37|3093.37|3093.87|3093.87|3095.11|3095.11|3091.47|3091.47|0
1602074400000|2020-10-07 12:40:00|3094.86|3094.86|3101.23|3101.23|3101.23|3101.23|3094.76|3094.76|0
1602074700000|2020-10-07 12:45:00|3100.87|3100.87|3101.76|3101.76|3104.75|3104.75|3100.38|3100.38|0
1602075000000|2020-10-07 12:50:00|3101.66|3101.66|3096.02|3096.02|3101.66|3101.66|3096.02|3096.02|0
1602075300000|2020-10-07 12:55:00|3095.89|3095.89|3103.57|3103.57|3103.57|3103.57|3095.4|3095.4|0
1602075600000|2020-10-07 13:00:00|3102.84|3102.84|3106.96|3106.96|3106.96|3106.96|3097.24|3097.24|0
1602075900000|2020-10-07 13:05:00|3107.12|3107.12|3110.39|3110.39|3110.39|3110.39|3107.12|3107.12|0
1602076200000|2020-10-07 13:10:00|3110.68|3110.68|3110.85|3110.85|3116.96|3116.96|3109.57|3109.57|0
1602076500000|2020-10-07 13:15:00|3111.05|3111.05|3109.85|3109.85|3113.82|3113.82|3107.81|3107.81|0
1602076800000|2020-10-07 13:20:00|3109.65|3109.65|3106.68|3106.68|3109.94|3109.94|3103.4|3103.4|0
1602077100000|2020-10-07 13:25:00|3106.58|3106.58|3107.52|3107.52|3109.4|3109.4|3105.07|3105.07|0
1602077400000|2020-10-07 13:30:00|3107.4|3107.4|3107.35|3107.35|3112.46|3112.46|3107.26|3107.26|0
1602077700000|2020-10-07 13:35:00|3107.22|3107.22|3099.49|3099.49|3107.9|3107.9|3099.49|3099.49|0
1602078000000|2020-10-07 13:40:00|3099.59|3099.59|3100.97|3100.97|3102.3|3102.3|3098.61|3098.61|0
1602078300000|2020-10-07 13:45:00|3101.07|3101.07|3107.51|3107.51|3108.18|3108.18|3099.64|3099.64|0
1602078600000|2020-10-07 13:50:00|3106.98|3106.98|3107.91|3107.91|3110.32|3110.32|3106.87|3106.87|0
1602078900000|2020-10-07 13:55:00|3108.02|3108.02|3099.49|3099.49|3108.02|3108.02|3099.26|3099.26|0
1602079200000|2020-10-07 14:00:00|3099.68|3099.68|3096.64|3096.64|3101.22|3101.22|3094.59|3094.59|0
1602079500000|2020-10-07 14:05:00|3096.7|3096.7|3096.87|3096.87|3098.1|3098.1|3095.1|3095.1|0
1602079800000|2020-10-07 14:10:00|3096.97|3096.97|3096.26|3096.26|3099.31|3099.31|3095.73|3095.73|0
1602080100000|2020-10-07 14:15:00|3096.21|3096.21|3104.12|3104.12|3104.12|3104.12|3094.34|3094.34|0
1602080400000|2020-10-07 14:20:00|3104.03|3104.03|3103.06|3103.06|3105|3105|3101.45|3101.45|0
1602080700000|2020-10-07 14:25:00|3102.86|3102.86|3100.81|3100.81|3103.4|3103.4|3099.11|3099.11|0
1602081000000|2020-10-07 14:30:00|3100.51|3100.51|3095.3|3095.3|3100.51|3100.51|3095.1|3095.1|0
1602081300000|2020-10-07 14:35:00|3095.59|3095.59|3092.31|3092.31|3095.59|3095.59|3091.98|3091.98|0
1602081600000|2020-10-07 14:40:00|3092.41|3092.41|3090.07|3090.07|3092.5|3092.5|3088.85|3088.85|0
1602081900000|2020-10-07 14:45:00|3089.77|3089.77|3093.95|3093.95|3094.05|3094.05|3088|3088|0
1602082200000|2020-10-07 14:50:00|3094.05|3094.05|3096.74|3096.74|3097.35|3097.35|3094.05|3094.05|0
1602082500000|2020-10-07 14:55:00|3096.84|3096.84|3095.01|3095.01|3098.03|3098.03|3094.36|3094.36|0
1602082800000|2020-10-07 15:00:00|3095.09|3095.09|3098.81|3098.81|3099.97|3099.97|3094.7|3094.7|0
1602083100000|2020-10-07 15:05:00|3098.9|3098.9|3095.58|3095.58|3100.46|3100.46|3095.19|3095.19|0
1602083400000|2020-10-07 15:10:00|3095.64|3095.64|3095.24|3095.24|3098.55|3098.55|3093.97|3093.97|0
1602083700000|2020-10-07 15:15:00|3095.34|3095.34|3093.99|3093.99|3096.19|3096.19|3093.73|3093.73|0
1602084000000|2020-10-07 15:20:00|3094.35|3094.35|3092.8|3092.8|3095.79|3095.79|3092.09|3092.09|0
1602084300000|2020-10-07 15:25:00|3092.9|3092.9|3092.6|3092.6|3096.38|3096.38|3091.33|3091.33|0
1602141300000|2020-10-08 07:15:00|3108.97|3108.97|3106.19|3106.19|3113.22|3113.22|3105.03|3105.03|0
1602141600000|2020-10-08 07:20:00|3105.4|3105.4|3108.64|3108.64|3109.62|3109.62|3105.16|3105.16|0
1602141900000|2020-10-08 07:25:00|3109.33|3109.33|3113.06|3113.06|3113.06|3113.06|3103.59|3103.59|0
1602142200000|2020-10-08 07:30:00|3112.74|3112.74|3111.93|3111.93|3115.45|3115.45|3111.93|3111.93|0
1602142500000|2020-10-08 07:35:00|3110.91|3110.91|3112.62|3112.62|3115.06|3115.06|3109.82|3109.82|0
1602142800000|2020-10-08 07:40:00|3113.01|3113.01|3115.14|3115.14|3116.93|3116.93|3113.01|3113.01|0
1602143100000|2020-10-08 07:45:00|3114.41|3114.41|3111.23|3111.23|3114.84|3114.84|3109.14|3109.14|0
1602143400000|2020-10-08 07:50:00|3111.55|3111.55|3110.11|3110.11|3111.91|3111.91|3108.12|3108.12|0
1602143700000|2020-10-08 07:55:00|3109.74|3109.74|3114.02|3114.02|3114.28|3114.28|3109.01|3109.01|0
1602144000000|2020-10-08 08:00:00|3113.92|3113.92|3116.91|3116.91|3117.33|3117.33|3111.28|3111.28|0
1602144300000|2020-10-08 08:05:00|3116.81|3116.81|3115.51|3115.51|3117.22|3117.22|3112.81|3112.81|0
1602144600000|2020-10-08 08:10:00|3114.78|3114.78|3111.15|3111.15|3114.78|3114.78|3110.48|3110.48|0
1602144900000|2020-10-08 08:15:00|3111.24|3111.24|3096.75|3096.75|3111.24|3111.24|3096.75|3096.75|0
1602145200000|2020-10-08 08:20:00|3096.26|3096.26|3105.48|3105.48|3106.07|3106.07|3095.42|3095.42|0
1602145500000|2020-10-08 08:25:00|3106.21|3106.21|3103.09|3103.09|3109.94|3109.94|3102.45|3102.45|0
1602145800000|2020-10-08 08:30:00|3102.96|3102.96|3103.04|3103.04|3105.59|3105.59|3102.56|3102.56|0
1602146100000|2020-10-08 08:35:00|3102.74|3102.74|3104.21|3104.21|3104.21|3104.21|3097.06|3097.06|0
1602146400000|2020-10-08 08:40:00|3103.84|3103.84|3101|3101|3104.83|3104.83|3100.35|3100.35|0
1602146700000|2020-10-08 08:45:00|3101.73|3101.73|3100.27|3100.27|3104.61|3104.61|3099.78|3099.78|0
1602147000000|2020-10-08 08:50:00|3100.18|3100.18|3098.42|3098.42|3101.03|3101.03|3097.26|3097.26|0
1602147300000|2020-10-08 08:55:00|3098.22|3098.22|3109.38|3109.38|3109.48|3109.48|3097.78|3097.78|0
1602147600000|2020-10-08 09:00:00|3109.28|3109.28|3115.79|3115.79|3115.79|3115.79|3107.06|3107.06|0
1602147900000|2020-10-08 09:05:00|3115.77|3115.77|3114.79|3114.79|3116.16|3116.16|3107.61|3107.61|0
1602148200000|2020-10-08 09:10:00|3114.7|3114.7|3128.75|3128.75|3128.95|3128.95|3113.86|3113.86|0
1602148500000|2020-10-08 09:15:00|3128.84|3128.84|3119.92|3119.92|3129.44|3129.44|3113.61|3113.61|0
1602148800000|2020-10-08 09:20:00|3120.03|3120.03|3124.54|3124.54|3125.21|3125.21|3118.92|3118.92|0
1602149100000|2020-10-08 09:25:00|3124.25|3124.25|3128.87|3128.87|3128.87|3128.87|3121.42|3121.42|0
1602149400000|2020-10-08 09:30:00|3129.63|3129.63|3131.17|3131.17|3131.17|3131.17|3125.86|3125.86|0
1602149700000|2020-10-08 09:35:00|3130.88|3130.88|3137.15|3137.15|3137.15|3137.15|3129.55|3129.55|0
1602150000000|2020-10-08 09:40:00|3137.05|3137.05|3136.48|3136.48|3137.6|3137.6|3134.89|3134.89|0
1602150300000|2020-10-08 09:45:00|3136.58|3136.58|3136.48|3136.48|3138.84|3138.84|3135.95|3135.95|0
1602150600000|2020-10-08 09:50:00|3135.99|3135.99|3135.43|3135.43|3137.3|3137.3|3134.67|3134.67|0
1602150900000|2020-10-08 09:55:00|3135.66|3135.66|3139.95|3139.95|3139.95|3139.95|3135.57|3135.57|0
1602151200000|2020-10-08 10:00:00|3139.86|3139.86|3145.85|3145.85|3146.63|3146.63|3139.86|3139.86|0
1602151500000|2020-10-08 10:05:00|3145.69|3145.69|3159.91|3159.91|3160.71|3160.71|3144.91|3144.91|0
1602151800000|2020-10-08 10:10:00|3160.01|3160.01|3154.97|3154.97|3161.99|3161.99|3153.08|3153.08|0
1602152100000|2020-10-08 10:15:00|3155.34|3155.34|3162.1|3162.1|3167.34|3167.34|3154.65|3154.65|0
1602152400000|2020-10-08 10:20:00|3162.46|3162.46|3173.3|3173.3|3173.36|3173.36|3161.63|3161.63|0
1602152700000|2020-10-08 10:25:00|3173.36|3173.36|3166.43|3166.43|3174.09|3174.09|3163.3|3163.3|0
1602153000000|2020-10-08 10:30:00|3165.65|3165.65|3172.1|3172.1|3172.92|3172.92|3163.3|3163.3|0
1602153300000|2020-10-08 10:35:00|3172.39|3172.39|3170.24|3170.24|3173.17|3173.17|3167.78|3167.78|0
1602153600000|2020-10-08 10:40:00|3170.64|3170.64|3170.17|3170.17|3172.6|3172.6|3170.17|3170.17|0
1602153900000|2020-10-08 10:45:00|3170.27|3170.27|3174.45|3174.45|3174.45|3174.45|3168.78|3168.78|0
1602154200000|2020-10-08 10:50:00|3174.19|3174.19|3173.69|3173.69|3176.19|3176.19|3172.93|3172.93|0
1602154500000|2020-10-08 10:55:00|3173.63|3173.63|3170.94|3170.94|3173.63|3173.63|3170.94|3170.94|0
1602154800000|2020-10-08 11:00:00|3170.85|3170.85|3169.38|3169.38|3171.41|3171.41|3168.08|3168.08|0
1602155100000|2020-10-08 11:05:00|3169.29|3169.29|3169.44|3169.44|3170.36|3170.36|3168.23|3168.23|0
1602155400000|2020-10-08 11:10:00|3169.88|3169.88|3172.78|3172.78|3173.55|3173.55|3168.44|3168.44|0
1602155700000|2020-10-08 11:15:00|3172.68|3172.68|3171.2|3171.2|3172.93|3172.93|3169.7|3169.7|0
1602156000000|2020-10-08 11:20:00|3171.4|3171.4|3171.56|3171.56|3172.01|3172.01|3170.07|3170.07|0
1602156300000|2020-10-08 11:25:00|3171.36|3171.36|3172.94|3172.94|3173.08|3173.08|3171.36|3171.36|0
1602156600000|2020-10-08 11:30:00|3172.65|3172.65|3183.52|3183.52|3188.32|3188.32|3171.43|3171.43|0
1602156900000|2020-10-08 11:35:00|3183.62|3183.62|3195.67|3195.67|3195.67|3195.67|3180.87|3180.87|0
1602157200000|2020-10-08 11:40:00|3195.79|3195.79|3197.42|3197.42|3197.42|3197.42|3195.5|3195.5|0
1602157500000|2020-10-08 11:45:00|3197.51|3197.51|3205.71|3205.71|3216.87|3216.87|3197.34|3197.34|0
1602157800000|2020-10-08 11:50:00|3206.01|3206.01|3208.96|3208.96|3213.33|3213.33|3204.29|3204.29|0
1602158100000|2020-10-08 11:55:00|3208.28|3208.28|3208.48|3208.48|3216.61|3216.61|3206.01|3206.01|0
1602158400000|2020-10-08 12:00:00|3208.57|3208.57|3215.23|3215.23|3219.47|3219.47|3208.39|3208.39|0
1602158700000|2020-10-08 12:05:00|3214.83|3214.83|3213.28|3213.28|3216.3|3216.3|3210.47|3210.47|0
1602159000000|2020-10-08 12:10:00|3213.1|3213.1|3208.81|3208.81|3213.1|3213.1|3207.4|3207.4|0
1602159300000|2020-10-08 12:15:00|3209.6|3209.6|3208.9|3208.9|3216.35|3216.35|3207.82|3207.82|0
1602159600000|2020-10-08 12:20:00|3208.41|3208.41|3204.14|3204.14|3209.07|3209.07|3201.74|3201.74|0
1602159900000|2020-10-08 12:25:00|3204.43|3204.43|3207.24|3207.24|3210.49|3210.49|3204.43|3204.43|0
1602160200000|2020-10-08 12:30:00|3207.34|3207.34|3188.56|3188.56|3207.34|3207.34|3188.56|3188.56|0
1602160500000|2020-10-08 12:35:00|3187.83|3187.83|3179.3|3179.3|3188.91|3188.91|3176.24|3176.24|0
1602160800000|2020-10-08 12:40:00|3179.2|3179.2|3171.62|3171.62|3181.02|3181.02|3164.23|3164.23|0
1602161100000|2020-10-08 12:45:00|3172.4|3172.4|3192.66|3192.66|3194.29|3194.29|3171.42|3171.42|0
1602161400000|2020-10-08 12:50:00|3191.98|3191.98|3183.83|3183.83|3191.98|3191.98|3179.87|3179.87|0
1602161700000|2020-10-08 12:55:00|3184.03|3184.03|3187.76|3187.76|3187.76|3187.76|3181.35|3181.35|0
1602162000000|2020-10-08 13:00:00|3186.77|3186.77|3182.44|3182.44|3186.77|3186.77|3181.22|3181.22|0
1602162300000|2020-10-08 13:05:00|3182.8|3182.8|3175.6|3175.6|3182.8|3182.8|3175.22|3175.22|0
1602162600000|2020-10-08 13:10:00|3175.51|3175.51|3180.06|3180.06|3180.74|3180.74|3175.13|3175.13|0
1602162900000|2020-10-08 13:15:00|3179.86|3179.86|3177.82|3177.82|3181.21|3181.21|3177.72|3177.72|0
1602163200000|2020-10-08 13:20:00|3178.18|3178.18|3191.46|3191.46|3191.95|3191.95|3178.18|3178.18|0
1602163500000|2020-10-08 13:25:00|3191.82|3191.82|3187.23|3187.23|3193.08|3193.08|3186.44|3186.44|0
1602163800000|2020-10-08 13:30:00|3187.14|3187.14|3182.42|3182.42|3187.14|3187.14|3180.48|3180.48|0
1602164100000|2020-10-08 13:35:00|3181.83|3181.83|3182.79|3182.79|3185.87|3185.87|3180.94|3180.94|0
1602164400000|2020-10-08 13:40:00|3182.98|3182.98|3182.11|3182.11|3183.84|3183.84|3181.71|3181.71|0
1602164700000|2020-10-08 13:45:00|3182.21|3182.21|3183.86|3183.86|3184.44|3184.44|3180.5|3180.5|0
1602165000000|2020-10-08 13:50:00|3183.96|3183.96|3183.36|3183.36|3185.19|3185.19|3181.74|3181.74|0
1602165300000|2020-10-08 13:55:00|3182.78|3182.78|3178.9|3178.9|3185.38|3185.38|3178.37|3178.37|0
1602165600000|2020-10-08 14:00:00|3178.11|3178.11|3182|3182|3186.95|3186.95|3176.73|3176.73|0
1602165900000|2020-10-08 14:05:00|3181.91|3181.91|3171.98|3171.98|3181.91|3181.91|3171.98|3171.98|0
1602166200000|2020-10-08 14:10:00|3172.08|3172.08|3173.82|3173.82|3176.12|3176.12|3171.27|3171.27|0
1602166500000|2020-10-08 14:15:00|3174|3174|3179.71|3179.71|3179.71|3179.71|3173.88|3173.88|0
1602166800000|2020-10-08 14:20:00|3179.32|3179.32|3182.14|3182.14|3182.41|3182.41|3179.02|3179.02|0
1602167100000|2020-10-08 14:25:00|3182.23|3182.23|3182.18|3182.18|3183.36|3183.36|3180.1|3180.1|0
1602167400000|2020-10-08 14:30:00|3182.57|3182.57|3185.57|3185.57|3186.41|3186.41|3182.57|3182.57|0
1602167700000|2020-10-08 14:35:00|3185.18|3185.18|3183.64|3183.64|3187.26|3187.26|3183.64|3183.64|0
1602168000000|2020-10-08 14:40:00|3183.82|3183.82|3184.33|3184.33|3184.47|3184.47|3183.24|3183.24|0
1602168300000|2020-10-08 14:45:00|3184.51|3184.51|3190.01|3190.01|3190.21|3190.21|3183.78|3183.78|0
1602168600000|2020-10-08 14:50:00|3190.11|3190.11|3193.38|3193.38|3198.5|3198.5|3190.11|3190.11|0
1602168900000|2020-10-08 14:55:00|3193.2|3193.2|3196.9|3196.9|3200.48|3200.48|3189.4|3189.4|0
1602169200000|2020-10-08 15:00:00|3196.79|3196.79|3196.71|3196.71|3198.23|3198.23|3193.28|3193.28|0
1602169500000|2020-10-08 15:05:00|3196.52|3196.52|3196.97|3196.97|3197.74|3197.74|3193.64|3193.64|0
1602169800000|2020-10-08 15:10:00|3196.6|3196.6|3195.01|3195.01|3198.98|3198.98|3192.06|3192.06|0
1602170100000|2020-10-08 15:15:00|3195.38|3195.38|3195.06|3195.06|3197.54|3197.54|3194.19|3194.19|0
1602170400000|2020-10-08 15:20:00|3195.36|3195.36|3190.24|3190.24|3196.98|3196.98|3188.96|3188.96|0
1602170700000|2020-10-08 15:25:00|3189.94|3189.94|3185.92|3185.92|3191.6|3191.6|3185.92|3185.92|0
1602227700000|2020-10-09 07:15:00|3250.89|3250.89|3271.47|3271.47|3279.52|3279.52|3239.94|3239.94|0
1602228000000|2020-10-09 07:20:00|3270.89|3270.89|3260.51|3260.51|3283.81|3283.81|3253.61|3253.61|0
1602228300000|2020-10-09 07:25:00|3260.77|3260.77|3268.36|3268.36|3275.26|3275.26|3256.17|3256.17|0
1602228600000|2020-10-09 07:30:00|3267.92|3267.92|3264.34|3264.34|3274.63|3274.63|3258.41|3258.41|0
1602228900000|2020-10-09 07:35:00|3264.73|3264.73|3266.54|3266.54|3267.78|3267.78|3261.22|3261.22|0
1602229200000|2020-10-09 07:40:00|3266.17|3266.17|3265.56|3265.56|3274.39|3274.39|3263.12|3263.12|0
1602229500000|2020-10-09 07:45:00|3266.54|3266.54|3275.86|3275.86|3282.06|3282.06|3263.85|3263.85|0
1602229800000|2020-10-09 07:50:00|3275.08|3275.08|3287.75|3287.75|3287.75|3287.75|3269.91|3269.91|0
1602230100000|2020-10-09 07:55:00|3288.33|3288.33|3292.57|3292.57|3293.73|3293.73|3288.33|3288.33|0
1602230400000|2020-10-09 08:00:00|3292.2|3292.2|3312.15|3312.15|3313.72|3313.72|3275.74|3275.74|0
1602230700000|2020-10-09 08:05:00|3312.32|3312.32|3312.46|3312.46|3321.45|3321.45|3307.18|3307.18|0
1602231000000|2020-10-09 08:10:00|3312.26|3312.26|3321.24|3321.24|3326.7|3326.7|3310.21|3310.21|0
1602231300000|2020-10-09 08:15:00|3321.44|3321.44|3306.11|3306.11|3335.79|3335.79|3305.13|3305.13|0
1602231600000|2020-10-09 08:20:00|3306.02|3306.02|3292.65|3292.65|3312|3312|3291.96|3291.96|0
1602231900000|2020-10-09 08:25:00|3293.02|3293.02|3289.87|3289.87|3306.67|3306.67|3289.48|3289.48|0
1602232200000|2020-10-09 08:30:00|3289.67|3289.67|3288.99|3288.99|3297.91|3297.91|3288.31|3288.31|0
1602232500000|2020-10-09 08:35:00|3287.52|3287.52|3268.89|3268.89|3288.53|3288.53|3268.61|3268.61|0
1602232800000|2020-10-09 08:40:00|3269.88|3269.88|3284.25|3284.25|3284.25|3284.25|3264.1|3264.1|0
1602233100000|2020-10-09 08:45:00|3285.82|3285.82|3294.3|3294.3|3296.65|3296.65|3284.07|3284.07|0
1602233400000|2020-10-09 08:50:00|3293.32|3293.32|3273.39|3273.39|3293.32|3293.32|3273.39|3273.39|0
1602233700000|2020-10-09 08:55:00|3273.58|3273.58|3271.75|3271.75|3277.34|3277.34|3265.7|3265.7|0
1602234000000|2020-10-09 09:00:00|3271.02|3271.02|3268.96|3268.96|3275.21|3275.21|3268.96|3268.96|0
1602234300000|2020-10-09 09:05:00|3267.79|3267.79|3274.08|3274.08|3274.27|3274.27|3263.08|3263.08|0
1602234600000|2020-10-09 09:10:00|3274.81|3274.81|3272.17|3272.17|3280.98|3280.98|3270.11|3270.11|0
1602234900000|2020-10-09 09:15:00|3271.19|3271.19|3270.28|3270.28|3274.37|3274.37|3269.75|3269.75|0
1602235200000|2020-10-09 09:20:00|3271.46|3271.46|3285.62|3285.62|3287.59|3287.59|3270.67|3270.67|0
1602235500000|2020-10-09 09:25:00|3285.81|3285.81|3281.42|3281.42|3289.04|3289.04|3277.23|3277.23|0
1602235800000|2020-10-09 09:30:00|3281.22|3281.22|3282.96|3282.96|3282.96|3282.96|3277.37|3277.37|0
1602236100000|2020-10-09 09:35:00|3282.57|3282.57|3282.18|3282.18|3289.19|3289.19|3280.23|3280.23|0
1602236400000|2020-10-09 09:40:00|3282.05|3282.05|3280.03|3280.03|3285.32|3285.32|3279.44|3279.44|0
1602236700000|2020-10-09 09:45:00|3279.67|3279.67|3276.82|3276.82|3280.28|3280.28|3275.87|3275.87|0
1602237000000|2020-10-09 09:50:00|3277.01|3277.01|3286.69|3286.69|3287.49|3287.49|3277.01|3277.01|0
1602237300000|2020-10-09 09:55:00|3286.88|3286.88|3277.41|3277.41|3286.9|3286.9|3276.24|3276.24|0
1602237600000|2020-10-09 10:00:00|3277.61|3277.61|3294.35|3294.35|3296.12|3296.12|3274.27|3274.27|0
1602237900000|2020-10-09 10:05:00|3293.56|3293.56|3284.72|3284.72|3293.56|3293.56|3284.25|3284.25|0
1602238200000|2020-10-09 10:10:00|3285.25|3285.25|3291.21|3291.21|3291.21|3291.21|3284.49|3284.49|0
1602238500000|2020-10-09 10:15:00|3290.84|3290.84|3290.52|3290.52|3291.59|3291.59|3288.07|3288.07|0
1602238800000|2020-10-09 10:20:00|3290.16|3290.16|3306.76|3306.76|3307.1|3307.1|3289.4|3289.4|0
1602239100000|2020-10-09 10:25:00|3306.67|3306.67|3300.72|3300.72|3309.23|3309.23|3294.65|3294.65|0
1602239400000|2020-10-09 10:30:00|3300.52|3300.52|3293.34|3293.34|3300.84|3300.84|3290.31|3290.31|0
1602239700000|2020-10-09 10:35:00|3294.08|3294.08|3291.95|3291.95|3294.08|3294.08|3289.58|3289.58|0
1602240000000|2020-10-09 10:40:00|3291.79|3291.79|3280.9|3280.9|3291.79|3291.79|3279.33|3279.33|0
1602240300000|2020-10-09 10:45:00|3282.08|3282.08|3283.4|3283.4|3285.3|3285.3|3282.08|3282.08|0
1602240600000|2020-10-09 10:50:00|3283.04|3283.04|3277.31|3277.31|3283.23|3283.23|3277.31|3277.31|0
1602240900000|2020-10-09 10:55:00|3276.87|3276.87|3276.73|3276.73|3278.99|3278.99|3276.4|3276.4|0
1602241200000|2020-10-09 11:00:00|3277.1|3277.1|3284.52|3284.52|3285.94|3285.94|3277.1|3277.1|0
1602241500000|2020-10-09 11:05:00|3284.77|3284.77|3283.31|3283.31|3286.96|3286.96|3283.03|3283.03|0
1602241800000|2020-10-09 11:10:00|3283.67|3283.67|3282.25|3282.25|3284.63|3284.63|3281.39|3281.39|0
1602242100000|2020-10-09 11:15:00|3282.16|3282.16|3273.78|3273.78|3283.23|3283.23|3271.81|3271.81|0
1602242400000|2020-10-09 11:20:00|3274.37|3274.37|3277.18|3277.18|3279.22|3279.22|3269.09|3269.09|0
1602242700000|2020-10-09 11:25:00|3277.77|3277.77|3276.31|3276.31|3278.56|3278.56|3275.46|3275.46|0
1602243000000|2020-10-09 11:30:00|3276.43|3276.43|3281.63|3281.63|3282.41|3282.41|3276.43|3276.43|0
1602243300000|2020-10-09 11:35:00|3281.43|3281.43|3283.24|3283.24|3286.11|3286.11|3281.43|3281.43|0
1602243600000|2020-10-09 11:40:00|3283.04|3283.04|3286.68|3286.68|3286.68|3286.68|3280.5|3280.5|0
1602243900000|2020-10-09 11:45:00|3287.04|3287.04|3286|3286|3287.04|3287.04|3283.3|3283.3|0
1602244200000|2020-10-09 11:50:00|3286.05|3286.05|3285.85|3285.85|3287.54|3287.54|3283.72|3283.72|0
1602244500000|2020-10-09 11:55:00|3286.69|3286.69|3288.15|3288.15|3289.29|3289.29|3286.69|3286.69|0
1602244800000|2020-10-09 12:00:00|3288.35|3288.35|3290.73|3290.73|3291.52|3291.52|3288.07|3288.07|0
1602245100000|2020-10-09 12:05:00|3291.52|3291.52|3285.38|3285.38|3293.18|3293.18|3285.38|3285.38|0
1602245400000|2020-10-09 12:10:00|3285.2|3285.2|3288.86|3288.86|3288.86|3288.86|3284.21|3284.21|0
1602245700000|2020-10-09 12:15:00|3289.59|3289.59|3287.97|3287.97|3290.22|3290.22|3284.83|3284.83|0
1602246000000|2020-10-09 12:20:00|3287.81|3287.81|3293.03|3293.03|3293.03|3293.03|3285.85|3285.85|0
1602246300000|2020-10-09 12:25:00|3293.42|3293.42|3296.79|3296.79|3296.79|3296.79|3293.26|3293.26|0
1602246600000|2020-10-09 12:30:00|3296.97|3296.97|3289.08|3289.08|3296.97|3296.97|3289.08|3289.08|0
1602246900000|2020-10-09 12:35:00|3289.21|3289.21|3290.61|3290.61|3290.61|3290.61|3287.69|3287.69|0
1602247200000|2020-10-09 12:40:00|3290.56|3290.56|3290.95|3290.95|3291.65|3291.65|3289.42|3289.42|0
1602247500000|2020-10-09 12:45:00|3291.34|3291.34|3290.37|3290.37|3291.34|3291.34|3288.59|3288.59|0
1602247800000|2020-10-09 12:50:00|3290.18|3290.18|3292.14|3292.14|3293.12|3293.12|3289.39|3289.39|0
1602248100000|2020-10-09 12:55:00|3291.94|3291.94|3293.59|3293.59|3293.59|3293.59|3290.46|3290.46|0
1602248400000|2020-10-09 13:00:00|3293.77|3293.77|3290.05|3290.05|3293.77|3293.77|3289.95|3289.95|0
1602248700000|2020-10-09 13:05:00|3290.25|3290.25|3285.78|3285.78|3290.34|3290.34|3285.78|3285.78|0
1602249000000|2020-10-09 13:10:00|3285.84|3285.84|3285.97|3285.97|3288.43|3288.43|3285.24|3285.24|0
1602249300000|2020-10-09 13:15:00|3286.15|3286.15|3280.13|3280.13|3286.97|3286.97|3280.13|3280.13|0
1602249600000|2020-10-09 13:20:00|3279.93|3279.93|3281.28|3281.28|3281.44|3281.44|3276.63|3276.63|0
1602249900000|2020-10-09 13:25:00|3279.91|3279.91|3271.41|3271.41|3279.91|3279.91|3270.99|3270.99|0
1602250200000|2020-10-09 13:30:00|3270.68|3270.68|3267.55|3267.55|3271.41|3271.41|3266.83|3266.83|0
1602250500000|2020-10-09 13:35:00|3267.16|3267.16|3246.28|3246.28|3267.16|3267.16|3244.51|3244.51|0
1602250800000|2020-10-09 13:40:00|3246.19|3246.19|3262.5|3262.5|3262.69|3262.69|3242.99|3242.99|0
1602251100000|2020-10-09 13:45:00|3263.28|3263.28|3270.82|3270.82|3278.4|3278.4|3262.11|3262.11|0
1602251400000|2020-10-09 13:50:00|3269.64|3269.64|3249.19|3249.19|3269.64|3269.64|3246.97|3246.97|0
1602251700000|2020-10-09 13:55:00|3249.39|3249.39|3255.23|3255.23|3257.65|3257.65|3249.39|3249.39|0
1602252000000|2020-10-09 14:00:00|3254.64|3254.64|3250.96|3250.96|3254.64|3254.64|3247.67|3247.67|0
1602252300000|2020-10-09 14:05:00|3250.69|3250.69|3245|3245|3250.69|3250.69|3241.3|3241.3|0
1602252600000|2020-10-09 14:10:00|3244.81|3244.81|3258.09|3258.09|3262.33|3262.33|3242.61|3242.61|0
1602252900000|2020-10-09 14:15:00|3258.68|3258.68|3273.03|3273.03|3276.01|3276.01|3258.04|3258.04|0
1602253200000|2020-10-09 14:20:00|3272.44|3272.44|3267.04|3267.04|3273.35|3273.35|3266.29|3266.29|0
1602253500000|2020-10-09 14:25:00|3267.13|3267.13|3253.33|3253.33|3267.24|3267.24|3250.78|3250.78|0
1602253800000|2020-10-09 14:30:00|3253.17|3253.17|3261.17|3261.17|3265.31|3265.31|3249.43|3249.43|0
1602254100000|2020-10-09 14:35:00|3261.33|3261.33|3261.05|3261.05|3263.3|3263.3|3259.87|3259.87|0
1602254400000|2020-10-09 14:40:00|3260.85|3260.85|3257.06|3257.06|3261.19|3261.19|3253.59|3253.59|0
1602254700000|2020-10-09 14:45:00|3257|3257|3263.84|3263.84|3264.21|3264.21|3255.37|3255.37|0
1602255000000|2020-10-09 14:50:00|3263.11|3263.11|3260.18|3260.18|3263.11|3263.11|3258.13|3258.13|0
1602255300000|2020-10-09 14:55:00|3260.27|3260.27|3260.83|3260.83|3264.41|3264.41|3259.77|3259.77|0
1602255600000|2020-10-09 15:00:00|3260.44|3260.44|3255.27|3255.27|3260.44|3260.44|3253.94|3253.94|0
1602255900000|2020-10-09 15:05:00|3255.46|3255.46|3262.51|3262.51|3263.15|3263.15|3254.72|3254.72|0
1602256200000|2020-10-09 15:10:00|3262.31|3262.31|3266.26|3266.26|3270.08|3270.08|3262.31|3262.31|0
1602256500000|2020-10-09 15:15:00|3266.34|3266.34|3267.27|3267.27|3267.69|3267.69|3262.36|3262.36|0
1602256800000|2020-10-09 15:20:00|3267.76|3267.76|3265.62|3265.62|3277.62|3277.62|3265.62|3265.62|0
1602257100000|2020-10-09 15:25:00|3266.21|3266.21|3268.5|3268.5|3272.01|3272.01|3265.8|3265.8|0
1602486900000|2020-10-12 07:15:00|3262.09|3262.09|3283.5|3283.5|3284.09|3284.09|3261.72|3261.72|0
1602487200000|2020-10-12 07:20:00|3283.14|3283.14|3280.88|3280.88|3283.14|3283.14|3273.18|3273.18|0
1602487500000|2020-10-12 07:25:00|3281.19|3281.19|3286.69|3286.69|3287.13|3287.13|3280.93|3280.93|0
1602487800000|2020-10-12 07:30:00|3285.96|3285.96|3279.87|3279.87|3287.05|3287.05|3273.86|3273.86|0
1602488100000|2020-10-12 07:35:00|3279.81|3279.81|3274.34|3274.34|3280.2|3280.2|3268.7|3268.7|0
1602488400000|2020-10-12 07:40:00|3273.95|3273.95|3284.67|3284.67|3284.67|3284.67|3272.84|3272.84|0
1602488700000|2020-10-12 07:45:00|3284.08|3284.08|3284.81|3284.81|3292.36|3292.36|3281.73|3281.73|0
1602489000000|2020-10-12 07:50:00|3284.63|3284.63|3285.5|3285.5|3288.92|3288.92|3281.08|3281.08|0
1602489300000|2020-10-12 07:55:00|3285.13|3285.13|3286.15|3286.15|3287.69|3287.69|3279.2|3279.2|0
1602489600000|2020-10-12 08:00:00|3286|3286|3283.22|3283.22|3288.24|3288.24|3280.75|3280.75|0
1602489900000|2020-10-12 08:05:00|3284|3284|3277.98|3277.98|3284|3284|3275.86|3275.86|0
1602490200000|2020-10-12 08:10:00|3278.57|3278.57|3281.16|3281.16|3281.16|3281.16|3277.34|3277.34|0
1602490500000|2020-10-12 08:15:00|3282.05|3282.05|3283.72|3283.72|3284.7|3284.7|3277.2|3277.2|0
1602490800000|2020-10-12 08:20:00|3283.99|3283.99|3288.95|3288.95|3289.62|3289.62|3283.99|3283.99|0
1602491100000|2020-10-12 08:25:00|3289.12|3289.12|3290.31|3290.31|3298.78|3298.78|3289.12|3289.12|0
1602491400000|2020-10-12 08:30:00|3290.15|3290.15|3284.71|3284.71|3292.51|3292.51|3283.94|3283.94|0
1602491700000|2020-10-12 08:35:00|3285.81|3285.81|3285.34|3285.34|3287.38|3287.38|3283.52|3283.52|0
1602492000000|2020-10-12 08:40:00|3284.75|3284.75|3279.96|3279.96|3286.04|3286.04|3279.96|3279.96|0
1602492300000|2020-10-12 08:45:00|3279.56|3279.56|3266.41|3266.41|3279.56|3279.56|3265.82|3265.82|0
1602492600000|2020-10-12 08:50:00|3266.25|3266.25|3274.57|3274.57|3275.13|3275.13|3266.25|3266.25|0
1602492900000|2020-10-12 08:55:00|3274.21|3274.21|3265.28|3265.28|3277.77|3277.77|3265.28|3265.28|0
1602493200000|2020-10-12 09:00:00|3265.87|3265.87|3270.53|3270.53|3275.54|3275.54|3265.32|3265.32|0
1602493500000|2020-10-12 09:05:00|3270.17|3270.17|3271.63|3271.63|3272.13|3272.13|3266.27|3266.27|0
1602493800000|2020-10-12 09:10:00|3271.27|3271.27|3270|3270|3273.12|3273.12|3269.35|3269.35|0
1602494100000|2020-10-12 09:15:00|3270.73|3270.73|3269.52|3269.52|3273.02|3273.02|3269.51|3269.51|0
1602494400000|2020-10-12 09:20:00|3268.42|3268.42|3266.45|3266.45|3270.79|3270.79|3265.13|3265.13|0
1602494700000|2020-10-12 09:25:00|3266.51|3266.51|3261.81|3261.81|3266.51|3266.51|3260.62|3260.62|0
1602495000000|2020-10-12 09:30:00|3262.6|3262.6|3266.52|3266.52|3267.66|3267.66|3262.6|3262.6|0
1602495300000|2020-10-12 09:35:00|3266.89|3266.89|3265.42|3265.42|3267.95|3267.95|3265.42|3265.42|0
1602495600000|2020-10-12 09:40:00|3265.81|3265.81|3270.95|3270.95|3272.12|3272.12|3263.59|3263.59|0
1602495900000|2020-10-12 09:45:00|3271.14|3271.14|3267.39|3267.39|3272.71|3272.71|3267.39|3267.39|0
1602496200000|2020-10-12 09:50:00|3267.78|3267.78|3266.76|3266.76|3268.2|3268.2|3265.64|3265.64|0
1602496500000|2020-10-12 09:55:00|3266.81|3266.81|3266.67|3266.67|3269.8|3269.8|3266.28|3266.28|0
1602496800000|2020-10-12 10:00:00|3266.87|3266.87|3270.17|3270.17|3270.51|3270.51|3266.28|3266.28|0
1602497100000|2020-10-12 10:05:00|3269.78|3269.78|3262.2|3262.2|3269.78|3269.78|3260.41|3260.41|0
1602497400000|2020-10-12 10:10:00|3261.8|3261.8|3257.66|3257.66|3261.8|3261.8|3252.91|3252.91|0
1602497700000|2020-10-12 10:15:00|3258.25|3258.25|3260.51|3260.51|3262.53|3262.53|3256.89|3256.89|0
1602498000000|2020-10-12 10:20:00|3260.11|3260.11|3258.97|3258.97|3263.43|3263.43|3258.97|3258.97|0
1602498300000|2020-10-12 10:25:00|3258.81|3258.81|3259.51|3259.51|3261.11|3261.11|3257.38|3257.38|0
1602498600000|2020-10-12 10:30:00|3259.14|3259.14|3258.4|3258.4|3259.14|3259.14|3256.17|3256.17|0
1602498900000|2020-10-12 10:35:00|3258.59|3258.59|3259.14|3259.14|3259.62|3259.62|3256.86|3256.86|0
1602499200000|2020-10-12 10:40:00|3259.5|3259.5|3259.55|3259.55|3260.46|3260.46|3259.21|3259.21|0
1602499500000|2020-10-12 10:45:00|3259.36|3259.36|3262.54|3262.54|3262.54|3262.54|3258.98|3258.98|0
1602499800000|2020-10-12 10:50:00|3262.72|3262.72|3266.76|3266.76|3267.08|3267.08|3262.15|3262.15|0
1602500100000|2020-10-12 10:55:00|3266.96|3266.96|3269.96|3269.96|3275.13|3275.13|3266.96|3266.96|0
1602500400000|2020-10-12 11:00:00|3268.98|3268.98|3265.77|3265.77|3269.49|3269.49|3263.5|3263.5|0
1602500700000|2020-10-12 11:05:00|3265.65|3265.65|3266.73|3266.73|3269.09|3269.09|3265.36|3265.36|0
1602501000000|2020-10-12 11:10:00|3266.48|3266.48|3265.28|3265.28|3266.93|3266.93|3264.69|3264.69|0
1602501300000|2020-10-12 11:15:00|3264.9|3264.9|3268.77|3268.77|3270.14|3270.14|3264.73|3264.73|0
1602501600000|2020-10-12 11:20:00|3268.38|3268.38|3265.18|3265.18|3268.57|3268.57|3265.18|3265.18|0
1602501900000|2020-10-12 11:25:00|3264.79|3264.79|3267.42|3267.42|3268.59|3268.59|3264.13|3264.13|0
1602502200000|2020-10-12 11:30:00|3267.69|3267.69|3262.44|3262.44|3268.45|3268.45|3262.44|3262.44|0
1602502500000|2020-10-12 11:35:00|3261.85|3261.85|3266.97|3266.97|3266.97|3266.97|3261.11|3261.11|0
1602502800000|2020-10-12 11:40:00|3267.33|3267.33|3268.99|3268.99|3270.13|3270.13|3267.33|3267.33|0
1602503100000|2020-10-12 11:45:00|3268.62|3268.62|3269.87|3269.87|3270.47|3270.47|3268.26|3268.26|0
1602503400000|2020-10-12 11:50:00|3269.68|3269.68|3268.15|3268.15|3269.85|3269.85|3268.15|3268.15|0
1602503700000|2020-10-12 11:55:00|3267.79|3267.79|3263.4|3263.4|3268.15|3268.15|3262.7|3262.7|0
1602504000000|2020-10-12 12:00:00|3263.04|3263.04|3260.17|3260.17|3263.04|3263.04|3260.17|3260.17|0
1602504300000|2020-10-12 12:05:00|3260.25|3260.25|3258.9|3258.9|3262.22|3262.22|3258.9|3258.9|0
1602504600000|2020-10-12 12:10:00|3258.74|3258.74|3258.46|3258.46|3260.86|3260.86|3258.26|3258.26|0
1602504900000|2020-10-12 12:15:00|3258.82|3258.82|3260.73|3260.73|3261.28|3261.28|3258.82|3258.82|0
1602505200000|2020-10-12 12:20:00|3261.91|3261.91|3263.69|3263.69|3264.27|3264.27|3261.57|3261.57|0
1602505500000|2020-10-12 12:25:00|3263.78|3263.78|3259.64|3259.64|3263.96|3263.96|3258.74|3258.74|0
1602505800000|2020-10-12 12:30:00|3260.01|3260.01|3256.84|3256.84|3260.69|3260.69|3255.97|3255.97|0
1602506100000|2020-10-12 12:35:00|3256.45|3256.45|3254.85|3254.85|3256.84|3256.84|3254.59|3254.59|0
1602506400000|2020-10-12 12:40:00|3254.49|3254.49|3248.13|3248.13|3254.49|3254.49|3248.13|3248.13|0
1602506700000|2020-10-12 12:45:00|3247.73|3247.73|3246.88|3246.88|3249.18|3249.18|3246.16|3246.16|0
1602507000000|2020-10-12 12:50:00|3247.47|3247.47|3247.65|3247.65|3247.65|3247.65|3242.61|3242.61|0
1602507300000|2020-10-12 12:55:00|3247.26|3247.26|3252.38|3252.38|3252.87|3252.87|3247.26|3247.26|0
1602507600000|2020-10-12 13:00:00|3252.47|3252.47|3254.34|3254.34|3255.41|3255.41|3250.89|3250.89|0
1602507900000|2020-10-12 13:05:00|3254.18|3254.18|3251.09|3251.09|3254.18|3254.18|3249.99|3249.99|0
1602508200000|2020-10-12 13:10:00|3251.29|3251.29|3252.49|3252.49|3253.47|3253.47|3250.49|3250.49|0
1602508500000|2020-10-12 13:15:00|3252.4|3252.4|3255.67|3255.67|3255.67|3255.67|3250.75|3250.75|0
1602508800000|2020-10-12 13:20:00|3255.86|3255.86|3250.01|3250.01|3256.39|3256.39|3249.55|3249.55|0
1602509100000|2020-10-12 13:25:00|3250.2|3250.2|3246.86|3246.86|3250.2|3250.2|3246.86|3246.86|0
1602509400000|2020-10-12 13:30:00|3247.22|3247.22|3246.96|3246.96|3249.13|3249.13|3244.97|3244.97|0
1602509700000|2020-10-12 13:35:00|3246.84|3246.84|3245.17|3245.17|3246.84|3246.84|3243.86|3243.86|0
1602510000000|2020-10-12 13:40:00|3244.8|3244.8|3248.01|3248.01|3249.96|3249.96|3241.85|3241.85|0
1602510300000|2020-10-12 13:45:00|3248.05|3248.05|3249.57|3249.57|3251.02|3251.02|3247.13|3247.13|0
1602510600000|2020-10-12 13:50:00|3248.59|3248.59|3249.02|3249.02|3250.52|3250.52|3248.14|3248.14|0
1602510900000|2020-10-12 13:55:00|3249.75|3249.75|3249.34|3249.34|3250.05|3250.05|3246.09|3246.09|0
1602511200000|2020-10-12 14:00:00|3248.95|3248.95|3246.83|3246.83|3249.61|3249.61|3245.17|3245.17|0
1602511500000|2020-10-12 14:05:00|3246.67|3246.67|3242.7|3242.7|3246.89|3246.89|3242.51|3242.51|0
1602511800000|2020-10-12 14:10:00|3242.55|3242.55|3245.04|3245.04|3247.05|3247.05|3242.55|3242.55|0
1602512100000|2020-10-12 14:15:00|3244.68|3244.68|3243.45|3243.45|3246.46|3246.46|3242.26|3242.26|0
1602512400000|2020-10-12 14:20:00|3242.97|3242.97|3246.59|3246.59|3248.01|3248.01|3242.48|3242.48|0
1602512700000|2020-10-12 14:25:00|3245.86|3245.86|3247.47|3247.47|3249.81|3249.81|3245.86|3245.86|0
1602513000000|2020-10-12 14:30:00|3247.67|3247.67|3244.83|3244.83|3248.11|3248.11|3244.83|3244.83|0
1602513300000|2020-10-12 14:35:00|3244.43|3244.43|3225.33|3225.33|3244.43|3244.43|3219.57|3219.57|0
1602513600000|2020-10-12 14:40:00|3225.53|3225.53|3224.48|3224.48|3226.51|3226.51|3213.07|3213.07|0
1602513900000|2020-10-12 14:45:00|3226.25|3226.25|3220.8|3220.8|3233|3233|3219.37|3219.37|0
1602514200000|2020-10-12 14:50:00|3220.61|3220.61|3214.57|3214.57|3225.24|3225.24|3212.1|3212.1|0
1602514500000|2020-10-12 14:55:00|3214.45|3214.45|3205.99|3205.99|3215.43|3215.43|3201.11|3201.11|0
1602514800000|2020-10-12 15:00:00|3205|3205|3198.23|3198.23|3205.96|3205.96|3195.95|3195.95|0
1602515100000|2020-10-12 15:05:00|3198.31|3198.31|3178.71|3178.71|3199.43|3199.43|3165.59|3165.59|0
1602515400000|2020-10-12 15:10:00|3178.32|3178.32|3186.36|3186.36|3186.36|3186.36|3175.23|3175.23|0
1602515700000|2020-10-12 15:15:00|3186.82|3186.82|3180.15|3180.15|3190.24|3190.24|3170.29|3170.29|0
1602516000000|2020-10-12 15:20:00|3179.56|3179.56|3180.28|3180.28|3182.58|3182.58|3176.63|3176.63|0
1602516300000|2020-10-12 15:25:00|3180.79|3180.79|3177.72|3177.72|3181.7|3181.7|3176.59|3176.59|0
1602573300000|2020-10-13 07:15:00|3111.39|3111.39|3111.62|3111.62|3127.1|3127.1|3105.74|3105.74|0
1602573600000|2020-10-13 07:20:00|3112.11|3112.11|3103.75|3103.75|3113.1|3113.1|3103.75|3103.75|0
1602573900000|2020-10-13 07:25:00|3103.39|3103.39|3111.61|3111.61|3112|3112|3099.44|3099.44|0
1602574200000|2020-10-13 07:30:00|3112|3112|3109.32|3109.32|3112|3112|3103.52|3103.52|0
1602574500000|2020-10-13 07:35:00|3108.96|3108.96|3105.53|3105.53|3108.96|3108.96|3100.59|3100.59|0
1602574800000|2020-10-13 07:40:00|3106.12|3106.12|3108.91|3108.91|3109.69|3109.69|3104.91|3104.91|0
1602575100000|2020-10-13 07:45:00|3108.22|3108.22|3105.54|3105.54|3108.22|3108.22|3102.22|3102.22|0
1602575400000|2020-10-13 07:50:00|3105.45|3105.45|3103.1|3103.1|3105.72|3105.72|3102.46|3102.46|0
1602575700000|2020-10-13 07:55:00|3102.75|3102.75|3100.02|3100.02|3103.19|3103.19|3099.28|3099.28|0
1602576000000|2020-10-13 08:00:00|3100.22|3100.22|3116.53|3116.53|3116.53|3116.53|3100.22|3100.22|0
1602576300000|2020-10-13 08:05:00|3116.37|3116.37|3122.63|3122.63|3126.13|3126.13|3115.73|3115.73|0
1602576600000|2020-10-13 08:10:00|3122.54|3122.54|3117.55|3117.55|3122.86|3122.86|3117.55|3117.55|0
1602576900000|2020-10-13 08:15:00|3117.45|3117.45|3114.21|3114.21|3117.45|3117.45|3110.08|3110.08|0
1602577200000|2020-10-13 08:20:00|3113.82|3113.82|3115.23|3115.23|3115.85|3115.85|3112.62|3112.62|0
1602577500000|2020-10-13 08:25:00|3115.5|3115.5|3118.03|3118.03|3119.05|3119.05|3114.76|3114.76|0
1602577800000|2020-10-13 08:30:00|3118.2|3118.2|3122.06|3122.06|3122.06|3122.06|3116.81|3116.81|0
1602578100000|2020-10-13 08:35:00|3121.38|3121.38|3117.05|3117.05|3123.27|3123.27|3117.05|3117.05|0
1602578400000|2020-10-13 08:40:00|3116.32|3116.32|3119.28|3119.28|3119.28|3119.28|3112.81|3112.81|0
1602578700000|2020-10-13 08:45:00|3118.91|3118.91|3111.87|3111.87|3119.74|3119.74|3111.87|3111.87|0
1602579000000|2020-10-13 08:50:00|3111.61|3111.61|3106.22|3106.22|3111.61|3111.61|3103.87|3103.87|0
1602579300000|2020-10-13 08:55:00|3106.04|3106.04|3104.51|3104.51|3106.21|3106.21|3097.93|3097.93|0
1602579600000|2020-10-13 09:00:00|3103.78|3103.78|3105.51|3105.51|3105.51|3105.51|3101.68|3101.68|0
1602579900000|2020-10-13 09:05:00|3105.77|3105.77|3104.3|3104.3|3109.37|3109.37|3104|3104|0
1602580200000|2020-10-13 09:10:00|3104.2|3104.2|3102.42|3102.42|3105.06|3105.06|3101.26|3101.26|0
1602580500000|2020-10-13 09:15:00|3102.91|3102.91|3105.33|3105.33|3105.33|3105.33|3100.43|3100.43|0
1602580800000|2020-10-13 09:20:00|3106.06|3106.06|3109.5|3109.5|3110.3|3110.3|3106.06|3106.06|0
1602581100000|2020-10-13 09:25:00|3108.86|3108.86|3105.95|3105.95|3110.65|3110.65|3104.25|3104.25|0
1602581400000|2020-10-13 09:30:00|3105.65|3105.65|3099.95|3099.95|3105.65|3105.65|3099.95|3099.95|0
1602581700000|2020-10-13 09:35:00|3099.9|3099.9|3096.6|3096.6|3099.9|3099.9|3096.15|3096.15|0
1602582000000|2020-10-13 09:40:00|3096.79|3096.79|3100.73|3100.73|3100.73|3100.73|3093.57|3093.57|0
1602582300000|2020-10-13 09:45:00|3100.99|3100.99|3096.24|3096.24|3100.99|3100.99|3095.44|3095.44|0
1602582600000|2020-10-13 09:50:00|3096.36|3096.36|3099.81|3099.81|3099.81|3099.81|3096.33|3096.33|0
1602582900000|2020-10-13 09:55:00|3099.9|3099.9|3099.99|3099.99|3102.6|3102.6|3099.69|3099.69|0
1602583200000|2020-10-13 10:00:00|3099.76|3099.76|3097.99|3097.99|3099.76|3099.76|3094.54|3094.54|0
1602583500000|2020-10-13 10:05:00|3098.22|3098.22|3096.43|3096.43|3099.44|3099.44|3095.7|3095.7|0
1602583800000|2020-10-13 10:10:00|3096.55|3096.55|3102.2|3102.2|3102.4|3102.4|3095.81|3095.81|0
1602584100000|2020-10-13 10:15:00|3102.5|3102.5|3107.72|3107.72|3107.72|3107.72|3102.4|3102.4|0
1602584400000|2020-10-13 10:20:00|3108.21|3108.21|3105.45|3105.45|3108.21|3108.21|3103.36|3103.36|0
1602584700000|2020-10-13 10:25:00|3105.36|3105.36|3104.74|3104.74|3106.6|3106.6|3103.83|3103.83|0
1602585000000|2020-10-13 10:30:00|3104.39|3104.39|3104.85|3104.85|3107.14|3107.14|3104.39|3104.39|0
1602585300000|2020-10-13 10:35:00|3105.21|3105.21|3100.46|3100.46|3106.46|3106.46|3100.46|3100.46|0
1602585600000|2020-10-13 10:40:00|3100.21|3100.21|3098.46|3098.46|3101.49|3101.49|3098.11|3098.11|0
1602585900000|2020-10-13 10:45:00|3098.23|3098.23|3105.66|3105.66|3105.66|3105.66|3098.23|3098.23|0
1602586200000|2020-10-13 10:50:00|3106.05|3106.05|3104.2|3104.2|3106.05|3106.05|3104.08|3104.08|0
1602586500000|2020-10-13 10:55:00|3104.5|3104.5|3106.14|3106.14|3107.14|3107.14|3104.38|3104.38|0
1602586800000|2020-10-13 11:00:00|3105.79|3105.79|3105.65|3105.65|3105.79|3105.79|3104.29|3104.29|0
1602587100000|2020-10-13 11:05:00|3105.26|3105.26|3107.29|3107.29|3107.55|3107.55|3104.41|3104.41|0
1602587400000|2020-10-13 11:10:00|3107.65|3107.65|3115.01|3115.01|3115.91|3115.91|3107.65|3107.65|0
1602587700000|2020-10-13 11:15:00|3115.27|3115.27|3117.49|3117.49|3118.66|3118.66|3115.27|3115.27|0
1602588000000|2020-10-13 11:20:00|3117.67|3117.67|3116.68|3116.68|3119.41|3119.41|3116.68|3116.68|0
1602588300000|2020-10-13 11:25:00|3116.87|3116.87|3125.47|3125.47|3125.47|3125.47|3116.87|3116.87|0
1602588600000|2020-10-13 11:30:00|3126.26|3126.26|3125.04|3125.04|3132.6|3132.6|3125.04|3125.04|0
1602588900000|2020-10-13 11:35:00|3125.83|3125.83|3132.87|3132.87|3141.46|3141.46|3125.53|3125.53|0
1602589200000|2020-10-13 11:40:00|3133.75|3133.75|3137.45|3137.45|3137.45|3137.45|3133.65|3133.65|0
1602589500000|2020-10-13 11:45:00|3137.05|3137.05|3128.95|3128.95|3137.05|3137.05|3128.21|3128.21|0
1602589800000|2020-10-13 11:50:00|3128.22|3128.22|3124.49|3124.49|3129.89|3129.89|3122.61|3122.61|0
1602590100000|2020-10-13 11:55:00|3125.57|3125.57|3123.4|3123.4|3126.88|3126.88|3122.65|3122.65|0
1602590400000|2020-10-13 12:00:00|3123.31|3123.31|3125.76|3125.76|3126.02|3126.02|3121.01|3121.01|0
1602590700000|2020-10-13 12:05:00|3125.7|3125.7|3127.47|3127.47|3127.82|3127.82|3123.93|3123.93|0
1602591000000|2020-10-13 12:10:00|3127.63|3127.63|3129.77|3129.77|3130.15|3130.15|3127.63|3127.63|0
1602591300000|2020-10-13 12:15:00|3129.47|3129.47|3129.82|3129.82|3131.5|3131.5|3129.19|3129.19|0
1602591600000|2020-10-13 12:20:00|3129.88|3129.88|3126.59|3126.59|3129.88|3129.88|3125.81|3125.81|0
1602591900000|2020-10-13 12:25:00|3126.69|3126.69|3127.2|3127.2|3128.74|3128.74|3126.6|3126.6|0
1602592200000|2020-10-13 12:30:00|3127.29|3127.29|3122.81|3122.81|3128.1|3128.1|3122.81|3122.81|0
1602592500000|2020-10-13 12:35:00|3123.54|3123.54|3125.72|3125.72|3126.51|3126.51|3123.54|3123.54|0
1602592800000|2020-10-13 12:40:00|3126.11|3126.11|3126.69|3126.69|3127.65|3127.65|3124.88|3124.88|0
1602593100000|2020-10-13 12:45:00|3126.51|3126.51|3122.13|3122.13|3126.51|3126.51|3122.13|3122.13|0
1602593400000|2020-10-13 12:50:00|3122.5|3122.5|3106.64|3106.64|3122.5|3122.5|3106.64|3106.64|0
1602593700000|2020-10-13 12:55:00|3107.13|3107.13|3114.2|3114.2|3114.37|3114.37|3100.32|3100.32|0
1602594000000|2020-10-13 13:00:00|3114.56|3114.56|3115.58|3115.58|3117.25|3117.25|3112.61|3112.61|0
1602594300000|2020-10-13 13:05:00|3114.85|3114.85|3111.87|3111.87|3114.85|3114.85|3111.87|3111.87|0
1602594600000|2020-10-13 13:10:00|3112.46|3112.46|3109.96|3109.96|3113.11|3113.11|3109.26|3109.26|0
1602594900000|2020-10-13 13:15:00|3110.14|3110.14|3113.11|3113.11|3113.48|3113.48|3108.62|3108.62|0
1602595200000|2020-10-13 13:20:00|3113.21|3113.21|3114.17|3114.17|3116.57|3116.57|3113.11|3113.11|0
1602595500000|2020-10-13 13:25:00|3114.26|3114.26|3117.24|3117.24|3118.63|3118.63|3114.26|3114.26|0
1602595800000|2020-10-13 13:30:00|3117.12|3117.12|3115.86|3115.86|3120.5|3120.5|3115|3115|0
1602596100000|2020-10-13 13:35:00|3116.23|3116.23|3113.21|3113.21|3118.22|3118.22|3111.54|3111.54|0
1602596400000|2020-10-13 13:40:00|3113.39|3113.39|3113.9|3113.9|3116.31|3116.31|3112.84|3112.84|0
1602596700000|2020-10-13 13:45:00|3113.61|3113.61|3113.63|3113.63|3114.47|3114.47|3112.13|3112.13|0
1602597000000|2020-10-13 13:50:00|3113.26|3113.26|3112.62|3112.62|3115.03|3115.03|3110.56|3110.56|0
1602597300000|2020-10-13 13:55:00|3112.57|3112.57|3111.76|3111.76|3112.57|3112.57|3108.66|3108.66|0
1602597600000|2020-10-13 14:00:00|3111.68|3111.68|3105.11|3105.11|3112.87|3112.87|3105.11|3105.11|0
1602597900000|2020-10-13 14:05:00|3104.95|3104.95|3101.76|3101.76|3104.95|3104.95|3099.61|3099.61|0
1602598200000|2020-10-13 14:10:00|3102.13|3102.13|3097.78|3097.78|3102.2|3102.2|3096.63|3096.63|0
1602598500000|2020-10-13 14:15:00|3097.4|3097.4|3099.07|3099.07|3099.56|3099.56|3095.48|3095.48|0
1602598800000|2020-10-13 14:20:00|3098.7|3098.7|3098.02|3098.02|3100.47|3100.47|3097.65|3097.65|0
1602599100000|2020-10-13 14:25:00|3098.31|3098.31|3097.36|3097.36|3098.31|3098.31|3094.91|3094.91|0
1602599400000|2020-10-13 14:30:00|3096.99|3096.99|3091.88|3091.88|3097.2|3097.2|3091.69|3091.69|0
1602599700000|2020-10-13 14:35:00|3091.49|3091.49|3092.43|3092.43|3093.62|3093.62|3090.69|3090.69|0
1602600000000|2020-10-13 14:40:00|3092.52|3092.52|3091.14|3091.14|3093.36|3093.36|3090.05|3090.05|0
1602600300000|2020-10-13 14:45:00|3090.98|3090.98|3087.87|3087.87|3091.11|3091.11|3087.43|3087.43|0
1602600600000|2020-10-13 14:50:00|3088|3088|3086.71|3086.71|3088.09|3088.09|3085.36|3085.36|0
1602600900000|2020-10-13 14:55:00|3086.62|3086.62|3088.01|3088.01|3088.73|3088.73|3085.55|3085.55|0
1602601200000|2020-10-13 15:00:00|3087.92|3087.92|3087.45|3087.45|3089.98|3089.98|3086.34|3086.34|0
1602601500000|2020-10-13 15:05:00|3087.94|3087.94|3092.33|3092.33|3092.33|3092.33|3086.03|3086.03|0
1602601800000|2020-10-13 15:10:00|3091.94|3091.94|3089.53|3089.53|3092.94|3092.94|3089.44|3089.44|0
1602602100000|2020-10-13 15:15:00|3089.93|3089.93|3091.11|3091.11|3091.73|3091.73|3089.36|3089.36|0
1602602400000|2020-10-13 15:20:00|3090.74|3090.74|3090.42|3090.42|3092.38|3092.38|3090.04|3090.04|0
1602602700000|2020-10-13 15:25:00|3090.33|3090.33|3094.75|3094.75|3095.67|3095.67|3090.23|3090.23|0
1602659700000|2020-10-14 07:15:00|3078|3078|3072.06|3072.06|3078.12|3078.12|3068.54|3068.54|0
1602660000000|2020-10-14 07:20:00|3073.06|3073.06|3067.29|3067.29|3073.45|3073.45|3063.02|3063.02|0
1602660300000|2020-10-14 07:25:00|3066.05|3066.05|3069.79|3069.79|3075.13|3075.13|3064.11|3064.11|0
1602660600000|2020-10-14 07:30:00|3069.99|3069.99|3064.47|3064.47|3070.35|3070.35|3060.21|3060.21|0
1602660900000|2020-10-14 07:35:00|3065.2|3065.2|3065.7|3065.7|3072.08|3072.08|3064.32|3064.32|0
1602661200000|2020-10-14 07:40:00|3066.07|3066.07|3061.97|3061.97|3066.95|3066.95|3060.49|3060.49|0
1602661500000|2020-10-14 07:45:00|3061.74|3061.74|3061.58|3061.58|3062.65|3062.65|3059.02|3059.02|0
1602661800000|2020-10-14 07:50:00|3061.78|3061.78|3065.1|3065.1|3065.59|3065.59|3057.02|3057.02|0
1602662100000|2020-10-14 07:55:00|3065|3065|3071.03|3071.03|3071.29|3071.29|3063.87|3063.87|0
1602662400000|2020-10-14 08:00:00|3070.5|3070.5|3077.34|3077.34|3079.01|3079.01|3068.92|3068.92|0
1602662700000|2020-10-14 08:05:00|3076.72|3076.72|3072.3|3072.3|3076.72|3076.72|3071|3071|0
1602663000000|2020-10-14 08:10:00|3071.61|3071.61|3070.36|3070.36|3073.6|3073.6|3070.22|3070.22|0
1602663300000|2020-10-14 08:15:00|3070.65|3070.65|3065.57|3065.57|3073.13|3073.13|3065.57|3065.57|0
1602663600000|2020-10-14 08:20:00|3065.96|3065.96|3071.23|3071.23|3072.15|3072.15|3065.46|3065.46|0
1602663900000|2020-10-14 08:25:00|3071.39|3071.39|3072.85|3072.85|3073.04|3073.04|3069.58|3069.58|0
1602664200000|2020-10-14 08:30:00|3073.21|3073.21|3071.71|3071.71|3074.85|3074.85|3071.39|3071.39|0
1602664500000|2020-10-14 08:35:00|3071.42|3071.42|3072.93|3072.93|3074.1|3074.1|3070.83|3070.83|0
1602664800000|2020-10-14 08:40:00|3073.29|3073.29|3072.76|3072.76|3073.56|3073.56|3071.78|3071.78|0
1602665100000|2020-10-14 08:45:00|3072.85|3072.85|3072.79|3072.79|3076.13|3076.13|3072.3|3072.3|0
1602665400000|2020-10-14 08:50:00|3072.43|3072.43|3069.18|3069.18|3073.26|3073.26|3068.82|3068.82|0
1602665700000|2020-10-14 08:55:00|3069.37|3069.37|3070.84|3070.84|3072.25|3072.25|3069.01|3069.01|0
1602666000000|2020-10-14 09:00:00|3070.52|3070.52|3067.41|3067.41|3071.11|3071.11|3066.3|3066.3|0
1602666300000|2020-10-14 09:05:00|3068.2|3068.2|3071.92|3071.92|3071.92|3071.92|3068.2|3068.2|0
1602666600000|2020-10-14 09:10:00|3071.24|3071.24|3067.56|3067.56|3071.53|3071.53|3066.46|3066.46|0
1602666900000|2020-10-14 09:15:00|3067.92|3067.92|3065.83|3065.83|3068.89|3068.89|3065.83|3065.83|0
1602667200000|2020-10-14 09:20:00|3066.02|3066.02|3068.96|3068.96|3069.74|3069.74|3064.9|3064.9|0
1602667500000|2020-10-14 09:25:00|3069.49|3069.49|3070.7|3070.7|3070.7|3070.7|3068.24|3068.24|0
1602667800000|2020-10-14 09:30:00|3071.06|3071.06|3070.4|3070.4|3071.92|3071.92|3070.34|3070.34|0
1602668100000|2020-10-14 09:35:00|3070.2|3070.2|3069.74|3069.74|3070.36|3070.36|3069.05|3069.05|0
1602668400000|2020-10-14 09:40:00|3069.93|3069.93|3068.48|3068.48|3070.9|3070.9|3068.48|3068.48|0
1602668700000|2020-10-14 09:45:00|3068.09|3068.09|3070.32|3070.32|3070.32|3070.32|3064.31|3064.31|0
1602669000000|2020-10-14 09:50:00|3069.96|3069.96|3071.96|3071.96|3072.06|3072.06|3069.6|3069.6|0
1602669300000|2020-10-14 09:55:00|3072.45|3072.45|3074.65|3074.65|3074.65|3074.65|3072.14|3072.14|0
1602669600000|2020-10-14 10:00:00|3074.32|3074.32|3074.23|3074.23|3075.06|3075.06|3072.75|3072.75|0
1602669900000|2020-10-14 10:05:00|3073.97|3073.97|3072.66|3072.66|3075.97|3075.97|3072.64|3072.64|0
1602670200000|2020-10-14 10:10:00|3072.3|3072.3|3061.67|3061.67|3072.3|3072.3|3061.67|3061.67|0
1602670500000|2020-10-14 10:15:00|3061.77|3061.77|3065.81|3065.81|3066.07|3066.07|3060.39|3060.39|0
1602670800000|2020-10-14 10:20:00|3065.32|3065.32|3062.57|3062.57|3065.37|3065.37|3062.38|3062.38|0
1602671100000|2020-10-14 10:25:00|3062.11|3062.11|3060.4|3060.4|3062.11|3062.11|3057.77|3057.77|0
1602671400000|2020-10-14 10:30:00|3059.3|3059.3|3058.43|3058.43|3059.3|3059.3|3058.24|3058.24|0
1602671700000|2020-10-14 10:35:00|3058.14|3058.14|3056.78|3056.78|3058.14|3058.14|3055.26|3055.26|0
1602672000000|2020-10-14 10:40:00|3057.51|3057.51|3056.17|3056.17|3057.82|3057.82|3055.61|3055.61|0
1602672300000|2020-10-14 10:45:00|3056.61|3056.61|3059.99|3059.99|3059.99|3059.99|3055.24|3055.24|0
1602672600000|2020-10-14 10:50:00|3060.28|3060.28|3058.8|3058.8|3060.54|3060.54|3058.67|3058.67|0
1602672900000|2020-10-14 10:55:00|3058.07|3058.07|3058.14|3058.14|3058.52|3058.52|3056.61|3056.61|0
1602673200000|2020-10-14 11:00:00|3057.87|3057.87|3057.02|3057.02|3058.45|3058.45|3057.02|3057.02|0
1602673500000|2020-10-14 11:05:00|3057.31|3057.31|3058.54|3058.54|3059.06|3059.06|3057.22|3057.22|0
1602673800000|2020-10-14 11:10:00|3058.74|3058.74|3059.64|3059.64|3060.96|3060.96|3057.78|3057.78|0
1602674100000|2020-10-14 11:15:00|3060.13|3060.13|3058.82|3058.82|3061.43|3061.43|3058.3|3058.3|0
1602674400000|2020-10-14 11:20:00|3058.98|3058.98|3060.82|3060.82|3061.17|3061.17|3058.98|3058.98|0
1602674700000|2020-10-14 11:25:00|3061.09|3061.09|3061.85|3061.85|3061.85|3061.85|3058.61|3058.61|0
1602675000000|2020-10-14 11:30:00|3061.98|3061.98|3058.97|3058.97|3061.98|3061.98|3058.18|3058.18|0
1602675300000|2020-10-14 11:35:00|3059.05|3059.05|3061.95|3061.95|3062.32|3062.32|3059.05|3059.05|0
1602675600000|2020-10-14 11:40:00|3061.85|3061.85|3064.82|3064.82|3064.82|3064.82|3061.85|3061.85|0
1602675900000|2020-10-14 11:45:00|3065.19|3065.19|3065.95|3065.95|3066.55|3066.55|3065.19|3065.19|0
1602676200000|2020-10-14 11:50:00|3065.59|3065.59|3068.36|3068.36|3068.36|3068.36|3065.59|3065.59|0
1602676500000|2020-10-14 11:55:00|3068.27|3068.27|3067.36|3067.36|3068.27|3068.27|3065.54|3065.54|0
1602676800000|2020-10-14 12:00:00|3067.73|3067.73|3067.63|3067.63|3068.2|3068.2|3067.47|3067.47|0
1602677100000|2020-10-14 12:05:00|3068|3068|3067.93|3067.93|3069.4|3069.4|3067.75|3067.75|0
1602677400000|2020-10-14 12:10:00|3066.47|3066.47|3063.83|3063.83|3066.5|3066.5|3062.27|3062.27|0
1602677700000|2020-10-14 12:15:00|3063.47|3063.47|3068.85|3068.85|3068.85|3068.85|3063.24|3063.24|0
1602678000000|2020-10-14 12:20:00|3068.46|3068.46|3068.06|3068.06|3069.32|3069.32|3066.39|3066.39|0
1602678300000|2020-10-14 12:25:00|3068.38|3068.38|3066.99|3066.99|3068.75|3068.75|3066.22|3066.22|0
1602678600000|2020-10-14 12:30:00|3067.3|3067.3|3070.24|3070.24|3072.08|3072.08|3067.3|3067.3|0
1602678900000|2020-10-14 12:35:00|3070.6|3070.6|3071.84|3071.84|3073.14|3073.14|3070.6|3070.6|0
1602679200000|2020-10-14 12:40:00|3071.54|3071.54|3071.37|3071.37|3072.44|3072.44|3069.82|3069.82|0
1602679500000|2020-10-14 12:45:00|3071.07|3071.07|3070.57|3070.57|3072.57|3072.57|3069.7|3069.7|0
1602679800000|2020-10-14 12:50:00|3070.75|3070.75|3068.36|3068.36|3071.4|3071.4|3067.13|3067.13|0
1602680100000|2020-10-14 12:55:00|3068.17|3068.17|3069.61|3069.61|3071.8|3071.8|3066.55|3066.55|0
1602680400000|2020-10-14 13:00:00|3069.97|3069.97|3069.11|3069.11|3071.65|3071.65|3069.11|3069.11|0
1602680700000|2020-10-14 13:05:00|3069.48|3069.48|3074.24|3074.24|3074.24|3074.24|3068.92|3068.92|0
1602681000000|2020-10-14 13:10:00|3074.61|3074.61|3075.93|3075.93|3075.93|3075.93|3072.78|3072.78|0
1602681300000|2020-10-14 13:15:00|3075.99|3075.99|3073.69|3073.69|3077.18|3077.18|3073.62|3073.62|0
1602681600000|2020-10-14 13:20:00|3073.6|3073.6|3070.22|3070.22|3073.6|3073.6|3069.99|3069.99|0
1602681900000|2020-10-14 13:25:00|3070.34|3070.34|3072.57|3072.57|3073.17|3073.17|3070.25|3070.25|0
1602682200000|2020-10-14 13:30:00|3072.4|3072.4|3069.66|3069.66|3073.89|3073.89|3068.7|3068.7|0
1602682500000|2020-10-14 13:35:00|3069.53|3069.53|3068.63|3068.63|3072.01|3072.01|3068.19|3068.19|0
1602682800000|2020-10-14 13:40:00|3068.92|3068.92|3068.42|3068.42|3069.29|3069.29|3067.33|3067.33|0
1602683100000|2020-10-14 13:45:00|3068.79|3068.79|3066.25|3066.25|3069.14|3069.14|3066.25|3066.25|0
1602683400000|2020-10-14 13:50:00|3066.09|3066.09|3064.36|3064.36|3067.9|3067.9|3064.35|3064.35|0
1602683700000|2020-10-14 13:55:00|3064.16|3064.16|3066.79|3066.79|3066.79|3066.79|3063.87|3063.87|0
1602684000000|2020-10-14 14:00:00|3066.43|3066.43|3066.42|3066.42|3067.5|3067.5|3065.49|3065.49|0
1602684300000|2020-10-14 14:05:00|3066.05|3066.05|3063.79|3063.79|3067.23|3067.23|3063.59|3063.59|0
1602684600000|2020-10-14 14:10:00|3063.42|3063.42|3059.53|3059.53|3063.42|3063.42|3059.53|3059.53|0
1602684900000|2020-10-14 14:15:00|3059.69|3059.69|3059.41|3059.41|3061.36|3061.36|3059.24|3059.24|0
1602685200000|2020-10-14 14:20:00|3059.31|3059.31|3061.71|3061.71|3061.71|3061.71|3059.18|3059.18|0
1602685500000|2020-10-14 14:25:00|3061.9|3061.9|3064.8|3064.8|3065.53|3065.53|3061.9|3061.9|0
1602685800000|2020-10-14 14:30:00|3064.5|3064.5|3062.38|3062.38|3064.5|3064.5|3062.08|3062.08|0
1602686100000|2020-10-14 14:35:00|3062.75|3062.75|3065.47|3065.47|3066.4|3066.4|3062.63|3062.63|0
1602686400000|2020-10-14 14:40:00|3065.3|3065.3|3064.98|3064.98|3065.39|3065.39|3061.92|3061.92|0
1602686700000|2020-10-14 14:45:00|3064.92|3064.92|3062.58|3062.58|3065.49|3065.49|3062.58|3062.58|0
1602687000000|2020-10-14 14:50:00|3062.41|3062.41|3060.77|3060.77|3062.41|3062.41|3059.43|3059.43|0
1602687300000|2020-10-14 14:55:00|3060.47|3060.47|3061.88|3061.88|3062.1|3062.1|3059.34|3059.34|0
1602687600000|2020-10-14 15:00:00|3062.24|3062.24|3057.03|3057.03|3062.24|3062.24|3056.26|3056.26|0
1602687900000|2020-10-14 15:05:00|3057.42|3057.42|3058.86|3058.86|3060|3060|3056.78|3056.78|0
1602688200000|2020-10-14 15:10:00|3058.38|3058.38|3060.35|3060.35|3060.35|3060.35|3058.09|3058.09|0
1602688500000|2020-10-14 15:15:00|3060.71|3060.71|3060.55|3060.55|3061.88|3061.88|3060.16|3060.16|0
1602688800000|2020-10-14 15:20:00|3060.49|3060.49|3061.39|3061.39|3061.81|3061.81|3058.97|3058.97|0
1602689100000|2020-10-14 15:25:00|3061.29|3061.29|3058.77|3058.77|3062.18|3062.18|3058.29|3058.29|0
1602746100000|2020-10-15 07:15:00|3015.65|3015.65|3002.18|3002.18|3015.65|3015.65|2998.16|2998.16|0
1602746400000|2020-10-15 07:20:00|3002.55|3002.55|2993.56|2993.56|3003.14|3003.14|2993.56|2993.56|0
1602746700000|2020-10-15 07:25:00|2992.1|2992.1|3005.23|3005.23|3005.23|3005.23|2987.17|2987.17|0
1602747000000|2020-10-15 07:30:00|3003.4|3003.4|3003.69|3003.69|3005.15|3005.15|2997.7|2997.7|0
1602747300000|2020-10-15 07:35:00|3004.08|3004.08|3001.23|3001.23|3008.08|3008.08|3000.87|3000.87|0
1602747600000|2020-10-15 07:40:00|3000.5|3000.5|3002.41|3002.41|3002.41|3002.41|2997.32|2997.32|0
1602747900000|2020-10-15 07:45:00|3002.05|3002.05|3013.5|3013.5|3013.5|3013.5|3001.95|3001.95|0
1602748200000|2020-10-15 07:50:00|3013.27|3013.27|3018.04|3018.04|3019.43|3019.43|3012.3|3012.3|0
1602748500000|2020-10-15 07:55:00|3017.68|3017.68|3019.8|3019.8|3019.89|3019.89|3014.73|3014.73|0
1602748800000|2020-10-15 08:00:00|3020.15|3020.15|3021.18|3021.18|3023.14|3023.14|3019.42|3019.42|0
1602749100000|2020-10-15 08:05:00|3020.45|3020.45|3019.01|3019.01|3020.45|3020.45|3016.06|3016.06|0
1602749400000|2020-10-15 08:10:00|3019.74|3019.74|3020.87|3020.87|3021.23|3021.23|3017.42|3017.42|0
1602749700000|2020-10-15 08:15:00|3019.4|3019.4|3009.44|3009.44|3019.4|3019.4|3007.05|3007.05|0
1602750000000|2020-10-15 08:20:00|3009.5|3009.5|3010.36|3010.36|3012.49|3012.49|3008.82|3008.82|0
1602750300000|2020-10-15 08:25:00|3010.65|3010.65|3016.37|3016.37|3017.41|3017.41|3010.65|3010.65|0
1602750600000|2020-10-15 08:30:00|3015.63|3015.63|3010.61|3010.61|3016.34|3016.34|3010.25|3010.25|0
1602750900000|2020-10-15 08:35:00|3010.69|3010.69|3004.78|3004.78|3010.69|3010.69|3001.65|3001.65|0
1602751200000|2020-10-15 08:40:00|3004.3|3004.3|2999.57|2999.57|3004.3|3004.3|2997.25|2997.25|0
1602751500000|2020-10-15 08:45:00|2999.21|2999.21|3004.88|3004.88|3004.88|3004.88|2998.86|2998.86|0
1602751800000|2020-10-15 08:50:00|3006.71|3006.71|3001.81|3001.81|3008.28|3008.28|3001.29|3001.29|0
1602752100000|2020-10-15 08:55:00|3001.62|3001.62|3001.72|3001.72|3004.64|3004.64|3001.52|3001.52|0
1602752400000|2020-10-15 09:00:00|3001.43|3001.43|3002.97|3002.97|3004.65|3004.65|3000.53|3000.53|0
1602752700000|2020-10-15 09:05:00|3003.26|3003.26|3006.62|3006.62|3006.62|3006.62|3001.79|3001.79|0
1602753000000|2020-10-15 09:10:00|3006.42|3006.42|3011.2|3011.2|3011.95|3011.95|3006.42|3006.42|0
1602753300000|2020-10-15 09:15:00|3010.83|3010.83|3006.34|3006.34|3010.83|3010.83|3004.87|3004.87|0
1602753600000|2020-10-15 09:20:00|3005.24|3005.24|3005.44|3005.44|3005.44|3005.44|3002.98|3002.98|0
1602753900000|2020-10-15 09:25:00|3005.6|3005.6|3008.62|3008.62|3009.44|3009.44|3005.07|3005.07|0
1602754200000|2020-10-15 09:30:00|3008.53|3008.53|3012.33|3012.33|3012.33|3012.33|3008.53|3008.53|0
1602754500000|2020-10-15 09:35:00|3013.43|3013.43|3006.82|3006.82|3014.31|3014.31|3006.82|3006.82|0
1602754800000|2020-10-15 09:40:00|3006.52|3006.52|3003.27|3003.27|3007.01|3007.01|3003.27|3003.27|0
1602755100000|2020-10-15 09:45:00|3003.11|3003.11|3008.38|3008.38|3008.75|3008.75|3002.08|3002.08|0
1602755400000|2020-10-15 09:50:00|3008.51|3008.51|3006.65|3006.65|3008.51|3008.51|3005.78|3005.78|0
1602755700000|2020-10-15 09:55:00|3006.28|3006.28|3003.31|3003.31|3006.28|3006.28|3003.31|3003.31|0
1602756000000|2020-10-15 10:00:00|3003.8|3003.8|3006.92|3006.92|3007.75|3007.75|3003.8|3003.8|0
1602756300000|2020-10-15 10:05:00|3006.53|3006.53|3002.21|3002.21|3007.92|3007.92|3001.92|3001.92|0
1602756600000|2020-10-15 10:10:00|3002.09|3002.09|2997.56|2997.56|3003.29|3003.29|2997.56|2997.56|0
1602756900000|2020-10-15 10:15:00|2997.93|2997.93|3000.01|3000.01|3000.28|3000.28|2995.58|2995.58|0
1602757200000|2020-10-15 10:20:00|2999.65|2999.65|2999.16|2999.16|2999.75|2999.75|2997.29|2997.29|0
1602757500000|2020-10-15 10:25:00|2999.06|2999.06|2999.52|2999.52|2999.52|2999.52|2997.38|2997.38|0
1602757800000|2020-10-15 10:30:00|2999.29|2999.29|2996.04|2996.04|2999.29|2999.29|2996.04|2996.04|0
1602758100000|2020-10-15 10:35:00|2995.96|2995.96|2997.95|2997.95|2997.95|2997.95|2995.17|2995.17|0
1602758400000|2020-10-15 10:40:00|2997.22|2997.22|2998.57|2998.57|2999.97|2999.97|2997.22|2997.22|0
1602758700000|2020-10-15 10:45:00|2998.82|2998.82|3003.47|3003.47|3004.3|3004.3|2998.63|2998.63|0
1602759000000|2020-10-15 10:50:00|3003.59|3003.59|3006.39|3006.39|3008.45|3008.45|3003.48|3003.48|0
1602759300000|2020-10-15 10:55:00|3006.3|3006.3|3008.54|3008.54|3008.81|3008.81|3006.3|3006.3|0
1602759600000|2020-10-15 11:00:00|3008.73|3008.73|3007.42|3007.42|3010.4|3010.4|3007.39|3007.39|0
1602759900000|2020-10-15 11:05:00|3008.16|3008.16|3006.84|3006.84|3008.16|3008.16|3006.08|3006.08|0
1602760200000|2020-10-15 11:10:00|3007.07|3007.07|3010.01|3010.01|3011.69|3011.69|3007.07|3007.07|0
1602760500000|2020-10-15 11:15:00|3010.27|3010.27|3013.07|3013.07|3013.18|3013.18|3007.84|3007.84|0
1602760800000|2020-10-15 11:20:00|3013.27|3013.27|3013.63|3013.63|3016.01|3016.01|3013.14|3013.14|0
1602761100000|2020-10-15 11:25:00|3013.83|3013.83|3013.25|3013.25|3014.33|3014.33|3013.25|3013.25|0
1602761400000|2020-10-15 11:30:00|3013.34|3013.34|3012.24|3012.24|3014.89|3014.89|3012.24|3012.24|0
1602761700000|2020-10-15 11:35:00|3012.18|3012.18|3011.64|3011.64|3014.8|3014.8|3011.54|3011.54|0
1602762000000|2020-10-15 11:40:00|3011.7|3011.7|3017.11|3017.11|3017.81|3017.81|3011.7|3011.7|0
1602762300000|2020-10-15 11:45:00|3016.59|3016.59|3013.55|3013.55|3017.04|3017.04|3012.78|3012.78|0
1602762600000|2020-10-15 11:50:00|3014.14|3014.14|3013.64|3013.64|3014.48|3014.48|3013.41|3013.41|0
1602762900000|2020-10-15 11:55:00|3013.28|3013.28|3015.3|3015.3|3015.3|3015.3|3011.77|3011.77|0
1602763200000|2020-10-15 12:00:00|3014.93|3014.93|3015.8|3015.8|3015.89|3015.89|3013.53|3013.53|0
1602763500000|2020-10-15 12:05:00|3015.62|3015.62|3013.59|3013.59|3017.46|3017.46|3012.92|3012.92|0
1602763800000|2020-10-15 12:10:00|3013.39|3013.39|3010.32|3010.32|3013.39|3013.39|3010.05|3010.05|0
1602764100000|2020-10-15 12:15:00|3010.22|3010.22|3009.81|3009.81|3010.22|3010.22|3007.95|3007.95|0
1602764400000|2020-10-15 12:20:00|3009.44|3009.44|3006.4|3006.4|3009.44|3009.44|3006.4|3006.4|0
1602764700000|2020-10-15 12:25:00|3006.03|3006.03|3007.06|3007.06|3007.23|3007.23|3005.43|3005.43|0
1602765000000|2020-10-15 12:30:00|3006.69|3006.69|2999.09|2999.09|3006.69|3006.69|2999.09|2999.09|0
1602765300000|2020-10-15 12:35:00|2998.79|2998.79|3001.75|3001.75|3002.46|3002.46|2998.79|2998.79|0
1602765600000|2020-10-15 12:40:00|3001.65|3001.65|3000.33|3000.33|3001.65|3001.65|3000.07|3000.07|0
1602765900000|2020-10-15 12:45:00|3001.06|3001.06|2998.73|2998.73|3002.34|3002.34|2998.73|2998.73|0
1602766200000|2020-10-15 12:50:00|2998.89|2998.89|2998.06|2998.06|3000.1|3000.1|2997.7|2997.7|0
1602766500000|2020-10-15 12:55:00|2998.43|2998.43|2997.16|2997.16|2998.43|2998.43|2996.46|2996.46|0
1602766800000|2020-10-15 13:00:00|2997.06|2997.06|3000.52|3000.52|3000.65|3000.65|2996.58|2996.58|0
1602767100000|2020-10-15 13:05:00|3000.7|3000.7|3000.5|3000.5|3000.7|3000.7|2997.15|2997.15|0
1602767400000|2020-10-15 13:10:00|3000.59|3000.59|3004.37|3004.37|3004.37|3004.37|3000.51|3000.51|0
1602767700000|2020-10-15 13:15:00|3004.27|3004.27|3007.22|3007.22|3007.56|3007.56|3004.27|3004.27|0
1602768000000|2020-10-15 13:20:00|3007.32|3007.32|3011.6|3011.6|3011.6|3011.6|3007.32|3007.32|0
1602768300000|2020-10-15 13:25:00|3011.31|3011.31|3012.16|3012.16|3015.3|3015.3|3011.21|3011.21|0
1602768600000|2020-10-15 13:30:00|3011.57|3011.57|3014.38|3014.38|3014.38|3014.38|3011.42|3011.42|0
1602768900000|2020-10-15 13:35:00|3015.36|3015.36|3018.06|3018.06|3021.12|3021.12|3015.25|3015.25|0
1602769200000|2020-10-15 13:40:00|3018|3018|3017.05|3017.05|3019.84|3019.84|3016.31|3016.31|0
1602769500000|2020-10-15 13:45:00|3016.96|3016.96|3022.84|3022.84|3022.84|3022.84|3016.74|3016.74|0
1602769800000|2020-10-15 13:50:00|3022.92|3022.92|3032.19|3032.19|3032.21|3032.21|3022.92|3022.92|0
1602770100000|2020-10-15 13:55:00|3032.28|3032.28|3030|3030|3033.84|3033.84|3030|3030|0
1602770400000|2020-10-15 14:00:00|3029.41|3029.41|3034.8|3034.8|3034.96|3034.96|3027.37|3027.37|0
1602770700000|2020-10-15 14:05:00|3035.53|3035.53|3042.7|3042.7|3043.4|3043.4|3034.54|3034.54|0
1602771000000|2020-10-15 14:10:00|3042.21|3042.21|3043.79|3043.79|3044.69|3044.69|3040.96|3040.96|0
1602771300000|2020-10-15 14:15:00|3043.39|3043.39|3048.74|3048.74|3050.15|3050.15|3042.12|3042.12|0
1602771600000|2020-10-15 14:20:00|3049.47|3049.47|3046.59|3046.59|3054.69|3054.69|3046.59|3046.59|0
1602771900000|2020-10-15 14:25:00|3046.22|3046.22|3050.81|3050.81|3050.81|3050.81|3040.65|3040.65|0
1602772200000|2020-10-15 14:30:00|3050.51|3050.51|3055.59|3055.59|3055.59|3055.59|3050.12|3050.12|0
1602772500000|2020-10-15 14:35:00|3055.67|3055.67|3049.21|3049.21|3057.81|3057.81|3045.29|3045.29|0
1602772800000|2020-10-15 14:40:00|3048.84|3048.84|3052.56|3052.56|3054.21|3054.21|3047.81|3047.81|0
1602773100000|2020-10-15 14:45:00|3052.19|3052.19|3052.75|3052.75|3052.8|3052.8|3048.13|3048.13|0
1602773400000|2020-10-15 14:50:00|3052.38|3052.38|3052.11|3052.11|3053.62|3053.62|3051.62|3051.62|0
1602773700000|2020-10-15 14:55:00|3052.17|3052.17|3060.52|3060.52|3060.98|3060.98|3052.11|3052.11|0
1602774000000|2020-10-15 15:00:00|3060.75|3060.75|3059.96|3059.96|3061.04|3061.04|3057.25|3057.25|0
1602774300000|2020-10-15 15:05:00|3059.6|3059.6|3064.72|3064.72|3065.26|3065.26|3059.09|3059.09|0
1602774600000|2020-10-15 15:10:00|3064.78|3064.78|3066.29|3066.29|3067.6|3067.6|3064.78|3064.78|0
1602774900000|2020-10-15 15:15:00|3066.4|3066.4|3058.97|3058.97|3066.59|3066.59|3058.73|3058.73|0
1602775200000|2020-10-15 15:20:00|3059.61|3059.61|3054.64|3054.64|3059.61|3059.61|3054.37|3054.37|0
1602775500000|2020-10-15 15:25:00|3054.58|3054.58|3048.6|3048.6|3054.69|3054.69|3042.04|3042.04|0
1602832500000|2020-10-16 07:15:00|3135.04|3135.04|3135.88|3135.88|3136.51|3136.51|3123.31|3123.31|0
1602832800000|2020-10-16 07:20:00|3135.1|3135.1|3131.41|3131.41|3138.3|3138.3|3128.28|3128.28|0
1602833100000|2020-10-16 07:25:00|3132.78|3132.78|3123.69|3123.69|3137.23|3137.23|3123.69|3123.69|0
1602833400000|2020-10-16 07:30:00|3124.42|3124.42|3125.39|3125.39|3138.19|3138.19|3124.42|3124.42|0
1602833700000|2020-10-16 07:35:00|3126.37|3126.37|3134.55|3134.55|3135.35|3135.35|3123.86|3123.86|0
1602834000000|2020-10-16 07:40:00|3136.32|3136.32|3139.51|3139.51|3142|3142|3134.47|3134.47|0
1602834300000|2020-10-16 07:45:00|3139.14|3139.14|3131.43|3131.43|3139.69|3139.69|3130.4|3130.4|0
1602834600000|2020-10-16 07:50:00|3131.03|3131.03|3125.18|3125.18|3132.9|3132.9|3124.23|3124.23|0
1602834900000|2020-10-16 07:55:00|3124.81|3124.81|3120.7|3120.7|3125.96|3125.96|3120.34|3120.34|0
1602835200000|2020-10-16 08:00:00|3120.42|3120.42|3122.15|3122.15|3122.52|3122.52|3116.84|3116.84|0
1602835500000|2020-10-16 08:05:00|3122.35|3122.35|3118.75|3118.75|3123.7|3123.7|3118.75|3118.75|0
1602835800000|2020-10-16 08:10:00|3118.66|3118.66|3105.92|3105.92|3118.66|3118.66|3105.92|3105.92|0
1602836100000|2020-10-16 08:15:00|3106|3106|3103.23|3103.23|3106.93|3106.93|3102.06|3102.06|0
1602836400000|2020-10-16 08:20:00|3103.03|3103.03|3107.61|3107.61|3108.2|3108.2|3102.3|3102.3|0
1602836700000|2020-10-16 08:25:00|3108.35|3108.35|3117.77|3117.77|3117.77|3117.77|3108.15|3108.15|0
1602837000000|2020-10-16 08:30:00|3117.9|3117.9|3117.98|3117.98|3120.07|3120.07|3113.24|3113.24|0
1602837300000|2020-10-16 08:35:00|3118.16|3118.16|3117.97|3117.97|3118.74|3118.74|3115.26|3115.26|0
1602837600000|2020-10-16 08:40:00|3118.95|3118.95|3116.33|3116.33|3120.13|3120.13|3113.87|3113.87|0
1602837900000|2020-10-16 08:45:00|3116.42|3116.42|3118.8|3118.8|3119.16|3119.16|3115.53|3115.53|0
1602838200000|2020-10-16 08:50:00|3118.54|3118.54|3118.3|3118.3|3118.58|3118.58|3115.62|3115.62|0
1602838500000|2020-10-16 08:55:00|3118.69|3118.69|3123.7|3123.7|3125.22|3125.22|3118.69|3118.69|0
1602838800000|2020-10-16 09:00:00|3122.97|3122.97|3117.62|3117.62|3124.48|3124.48|3117.62|3117.62|0
1602839100000|2020-10-16 09:05:00|3117.26|3117.26|3113.65|3113.65|3117.46|3117.46|3113.51|3113.51|0
1602839400000|2020-10-16 09:10:00|3113.74|3113.74|3113.83|3113.83|3114.18|3114.18|3113.65|3113.65|0
1602839700000|2020-10-16 09:15:00|3113.09|3113.09|3116.02|3116.02|3116.52|3116.52|3111.42|3111.42|0
1602840000000|2020-10-16 09:20:00|3116.29|3116.29|3109.49|3109.49|3118.28|3118.28|3109.1|3109.1|0
1602840300000|2020-10-16 09:25:00|3109.86|3109.86|3107.66|3107.66|3113.3|3113.3|3107.66|3107.66|0
1602840600000|2020-10-16 09:30:00|3107.3|3107.3|3105.84|3105.84|3109.33|3109.33|3104.71|3104.71|0
1602840900000|2020-10-16 09:35:00|3106.03|3106.03|3100.95|3100.95|3106.03|3106.03|3100.93|3100.93|0
1602841200000|2020-10-16 09:40:00|3100.76|3100.76|3101.13|3101.13|3101.33|3101.33|3099.87|3099.87|0
1602841500000|2020-10-16 09:45:00|3101.5|3101.5|3103.62|3103.62|3105.27|3105.27|3099.71|3099.71|0
1602841800000|2020-10-16 09:50:00|3104.98|3104.98|3106.06|3106.06|3106.11|3106.11|3103.45|3103.45|0
1602842100000|2020-10-16 09:55:00|3105.86|3105.86|3107.56|3107.56|3108.5|3108.5|3105.33|3105.33|0
1602842400000|2020-10-16 10:00:00|3106.83|3106.83|3107.87|3107.87|3108.35|3108.35|3105.86|3105.86|0
1602842700000|2020-10-16 10:05:00|3108.61|3108.61|3109.12|3109.12|3109.12|3109.12|3105.35|3105.35|0
1602843000000|2020-10-16 10:10:00|3108.73|3108.73|3108.58|3108.58|3110.85|3110.85|3107.99|3107.99|0
1602843300000|2020-10-16 10:15:00|3108.94|3108.94|3116.18|3116.18|3116.58|3116.58|3108.52|3108.52|0
1602843600000|2020-10-16 10:20:00|3115.98|3115.98|3130.36|3130.36|3130.55|3130.55|3115.98|3115.98|0
1602843900000|2020-10-16 10:25:00|3130.52|3130.52|3136.93|3136.93|3137.27|3137.27|3130.48|3130.48|0
1602844200000|2020-10-16 10:30:00|3137.06|3137.06|3143.92|3143.92|3145.57|3145.57|3137.06|3137.06|0
1602844500000|2020-10-16 10:35:00|3144.51|3144.51|3149.46|3149.46|3151.04|3151.04|3142.34|3142.34|0
1602844800000|2020-10-16 10:40:00|3149.85|3149.85|3146.9|3146.9|3151.76|3151.76|3144.01|3144.01|0
1602845100000|2020-10-16 10:45:00|3146.74|3146.74|3138.13|3138.13|3147.13|3147.13|3134.07|3134.07|0
1602845400000|2020-10-16 10:50:00|3137.55|3137.55|3127.2|3127.2|3140.49|3140.49|3126.33|3126.33|0
1602845700000|2020-10-16 10:55:00|3127.79|3127.79|3133.64|3133.64|3134.38|3134.38|3126.8|3126.8|0
1602846000000|2020-10-16 11:00:00|3134.62|3134.62|3133.97|3133.97|3137.52|3137.52|3133|3133|0
1602846300000|2020-10-16 11:05:00|3134.24|3134.24|3130.36|3130.36|3134.77|3134.77|3128.19|3128.19|0
1602846600000|2020-10-16 11:10:00|3131.09|3131.09|3132.47|3132.47|3132.47|3132.47|3128.79|3128.79|0
1602846900000|2020-10-16 11:15:00|3132.65|3132.65|3135.04|3135.04|3140.08|3140.08|3132.28|3132.28|0
1602847200000|2020-10-16 11:20:00|3134.88|3134.88|3133.75|3133.75|3136.03|3136.03|3131.2|3131.2|0
1602847500000|2020-10-16 11:25:00|3134.49|3134.49|3133.6|3133.6|3134.49|3134.49|3130.93|3130.93|0
1602847800000|2020-10-16 11:30:00|3133.23|3133.23|3131.75|3131.75|3133.23|3133.23|3130.86|3130.86|0
1602848100000|2020-10-16 11:35:00|3131.39|3131.39|3132.99|3132.99|3132.99|3132.99|3130.15|3130.15|0
1602848400000|2020-10-16 11:40:00|3133.05|3133.05|3131.58|3131.58|3135.46|3135.46|3131.2|3131.2|0
1602848700000|2020-10-16 11:45:00|3132.49|3132.49|3134.66|3134.66|3134.66|3134.66|3132.22|3132.22|0
1602849000000|2020-10-16 11:50:00|3134.79|3134.79|3133.89|3133.89|3136.49|3136.49|3133.89|3133.89|0
1602849300000|2020-10-16 11:55:00|3134.25|3134.25|3134.35|3134.35|3134.35|3134.35|3130.69|3130.69|0
1602849600000|2020-10-16 12:00:00|3133.99|3133.99|3140.9|3140.9|3140.9|3140.9|3133.99|3133.99|0
1602849900000|2020-10-16 12:05:00|3140.53|3140.53|3142.41|3142.41|3142.66|3142.66|3140.53|3140.53|0
1602850200000|2020-10-16 12:10:00|3142.8|3142.8|3139.83|3139.83|3143.19|3143.19|3139.57|3139.57|0
1602850500000|2020-10-16 12:15:00|3139.74|3139.74|3137.88|3137.88|3140.13|3140.13|3137.79|3137.79|0
1602850800000|2020-10-16 12:20:00|3137.15|3137.15|3138.39|3138.39|3138.39|3138.39|3133.74|3133.74|0
1602851100000|2020-10-16 12:25:00|3138.57|3138.57|3138.74|3138.74|3138.96|3138.96|3136.99|3136.99|0
1602851400000|2020-10-16 12:30:00|3139.11|3139.11|3143.52|3143.52|3144.47|3144.47|3138.47|3138.47|0
1602851700000|2020-10-16 12:35:00|3143.89|3143.89|3145.82|3145.82|3146.51|3146.51|3143.23|3143.23|0
1602852000000|2020-10-16 12:40:00|3145.91|3145.91|3145.83|3145.83|3147.82|3147.82|3144.83|3144.83|0
1602852300000|2020-10-16 12:45:00|3145.74|3145.74|3146.61|3146.61|3147.26|3147.26|3145.74|3145.74|0
1602852600000|2020-10-16 12:50:00|3147.34|3147.34|3149.1|3149.1|3149.1|3149.1|3146.97|3146.97|0
1602852900000|2020-10-16 12:55:00|3149.27|3149.27|3148.19|3148.19|3150.65|3150.65|3146.69|3146.69|0
1602853200000|2020-10-16 13:00:00|3148.28|3148.28|3150.5|3150.5|3150.8|3150.8|3147.78|3147.78|0
1602853500000|2020-10-16 13:05:00|3150.13|3150.13|3148.31|3148.31|3152.4|3152.4|3148.31|3148.31|0
1602853800000|2020-10-16 13:10:00|3147.94|3147.94|3147.94|3147.94|3147.94|3147.94|3146.7|3146.7|0
1602854100000|2020-10-16 13:15:00|3148.42|3148.42|3142.99|3142.99|3148.42|3148.42|3141.79|3141.79|0
1602854400000|2020-10-16 13:20:00|3142.62|3142.62|3143.43|3143.43|3143.85|3143.85|3141.8|3141.8|0
1602854700000|2020-10-16 13:25:00|3143.23|3143.23|3141.85|3141.85|3143.82|3143.82|3141.09|3141.09|0
1602855000000|2020-10-16 13:30:00|3142.64|3142.64|3142.45|3142.45|3142.79|3142.79|3138.23|3138.23|0
1602855300000|2020-10-16 13:35:00|3142.27|3142.27|3141.81|3141.81|3143.55|3143.55|3140.08|3140.08|0
1602855600000|2020-10-16 13:40:00|3142.4|3142.4|3138.02|3138.02|3145.94|3145.94|3137.29|3137.29|0
1602855900000|2020-10-16 13:45:00|3137.82|3137.82|3138.83|3138.83|3139.29|3139.29|3135.47|3135.47|0
1602856200000|2020-10-16 13:50:00|3139.03|3139.03|3132.95|3132.95|3139.57|3139.57|3130.44|3130.44|0
1602856500000|2020-10-16 13:55:00|3131.97|3131.97|3140.13|3140.13|3141.06|3141.06|3131.38|3131.38|0
1602856800000|2020-10-16 14:00:00|3139.95|3139.95|3144.56|3144.56|3144.89|3144.89|3139.27|3139.27|0
1602857100000|2020-10-16 14:05:00|3144.76|3144.76|3150.09|3150.09|3150.09|3150.09|3143.83|3143.83|0
1602857400000|2020-10-16 14:10:00|3150.36|3150.36|3149.23|3149.23|3151.32|3151.32|3148.59|3148.59|0
1602857700000|2020-10-16 14:15:00|3149.59|3149.59|3148.19|3148.19|3149.69|3149.69|3147.55|3147.55|0
1602858000000|2020-10-16 14:20:00|3148.56|3148.56|3146.14|3146.14|3149.25|3149.25|3145.78|3145.78|0
1602858300000|2020-10-16 14:25:00|3146.27|3146.27|3147.26|3147.26|3149.19|3149.19|3146.27|3146.27|0
1602858600000|2020-10-16 14:30:00|3147.44|3147.44|3145.64|3145.64|3148.02|3148.02|3145.05|3145.05|0
1602858900000|2020-10-16 14:35:00|3146|3146|3145.86|3145.86|3148.34|3148.34|3145.66|3145.66|0
1602859200000|2020-10-16 14:40:00|3146.23|3146.23|3156.4|3156.4|3157.22|3157.22|3146.23|3146.23|0
1602859500000|2020-10-16 14:45:00|3156.23|3156.23|3154.05|3154.05|3157.8|3157.8|3153.75|3153.75|0
1602859800000|2020-10-16 14:50:00|3154.79|3154.79|3150.38|3150.38|3155.48|3155.48|3149.62|3149.62|0
1602860100000|2020-10-16 14:55:00|3150.12|3150.12|3155.65|3155.65|3157.66|3157.66|3149.53|3149.53|0
1602860400000|2020-10-16 15:00:00|3155.71|3155.71|3155.11|3155.11|3156.68|3156.68|3153.52|3153.52|0
1602860700000|2020-10-16 15:05:00|3154.71|3154.71|3153.5|3153.5|3154.71|3154.71|3150.98|3150.98|0
1602861000000|2020-10-16 15:10:00|3153.75|3153.75|3148.84|3148.84|3153.75|3153.75|3148.84|3148.84|0
1602861300000|2020-10-16 15:15:00|3148.68|3148.68|3147.75|3147.75|3149.51|3149.51|3146.82|3146.82|0
1602861600000|2020-10-16 15:20:00|3147.84|3147.84|3143.26|3143.26|3148.75|3148.75|3143|3143|0
1602861900000|2020-10-16 15:25:00|3143.45|3143.45|3148.73|3148.73|3153.16|3153.16|3143.45|3143.45|0
1603091700000|2020-10-19 07:15:00|3210.19|3210.19|3210.08|3210.08|3210.45|3210.45|3195.13|3195.13|0
1603092000000|2020-10-19 07:20:00|3208.51|3208.51|3205.88|3205.88|3209.37|3209.37|3200.38|3200.38|0
1603092300000|2020-10-19 07:25:00|3205.72|3205.72|3199.02|3199.02|3212.3|3212.3|3198.66|3198.66|0
1603092600000|2020-10-19 07:30:00|3198.24|3198.24|3193.88|3193.88|3200.14|3200.14|3191.87|3191.87|0
1603092900000|2020-10-19 07:35:00|3192.78|3192.78|3208.34|3208.34|3209.92|3209.92|3191.6|3191.6|0
1603093200000|2020-10-19 07:40:00|3206.58|3206.58|3195.24|3195.24|3206.58|3206.58|3192.83|3192.83|0
1603093500000|2020-10-19 07:45:00|3194.98|3194.98|3187.52|3187.52|3196.07|3196.07|3186.79|3186.79|0
1603093800000|2020-10-19 07:50:00|3186.79|3186.79|3188.42|3188.42|3188.42|3188.42|3183.51|3183.51|0
1603094100000|2020-10-19 07:55:00|3188.73|3188.73|3182.96|3182.96|3189.13|3189.13|3181.44|3181.44|0
1603094400000|2020-10-19 08:00:00|3182.8|3182.8|3180.81|3180.81|3183.94|3183.94|3180.81|3180.81|0
1603094700000|2020-10-19 08:05:00|3180.73|3180.73|3172.08|3172.08|3180.73|3180.73|3172.08|3172.08|0
1603095000000|2020-10-19 08:10:00|3171.1|3171.1|3173.59|3173.59|3175.58|3175.58|3171.1|3171.1|0
1603095300000|2020-10-19 08:15:00|3173.71|3173.71|3180.18|3180.18|3180.18|3180.18|3173.71|3173.71|0
1603095600000|2020-10-19 08:20:00|3180.5|3180.5|3190.58|3190.58|3191.13|3191.13|3180.5|3180.5|0
1603095900000|2020-10-19 08:25:00|3191.17|3191.17|3189.08|3189.08|3194.53|3194.53|3184.7|3184.7|0
1603096200000|2020-10-19 08:30:00|3188.88|3188.88|3187.92|3187.92|3189.46|3189.46|3186.43|3186.43|0
1603096500000|2020-10-19 08:35:00|3188.01|3188.01|3174.7|3174.7|3188.01|3188.01|3174.7|3174.7|0
1603096800000|2020-10-19 08:40:00|3175.09|3175.09|3178.57|3178.57|3179.97|3179.97|3174.17|3174.17|0
1603097100000|2020-10-19 08:45:00|3180.43|3180.43|3183.29|3183.29|3184.39|3184.39|3179.37|3179.37|0
1603097400000|2020-10-19 08:50:00|3184.28|3184.28|3180.82|3180.82|3186.89|3186.89|3180.03|3180.03|0
1603097700000|2020-10-19 08:55:00|3181.6|3181.6|3185.01|3185.01|3185.01|3185.01|3181.6|3181.6|0
1603098000000|2020-10-19 09:00:00|3185.17|3185.17|3184.23|3184.23|3187.99|3187.99|3184.23|3184.23|0
1603098300000|2020-10-19 09:05:00|3184.05|3184.05|3185.91|3185.91|3185.91|3185.91|3183.75|3183.75|0
1603098600000|2020-10-19 09:10:00|3186.89|3186.89|3182.83|3182.83|3186.89|3186.89|3182.1|3182.1|0
1603098900000|2020-10-19 09:15:00|3183.42|3183.42|3186.22|3186.22|3187.83|3187.83|3183.42|3183.42|0
1603099200000|2020-10-19 09:20:00|3185.12|3185.12|3184.94|3184.94|3186.47|3186.47|3184.74|3184.74|0
1603099500000|2020-10-19 09:25:00|3185.51|3185.51|3184.35|3184.35|3187.8|3187.8|3184.35|3184.35|0
1603099800000|2020-10-19 09:30:00|3183.62|3183.62|3185.71|3185.71|3187.12|3187.12|3182.37|3182.37|0
1603100100000|2020-10-19 09:35:00|3185.91|3185.91|3187.23|3187.23|3187.23|3187.23|3185.52|3185.52|0
1603100400000|2020-10-19 09:40:00|3187.29|3187.29|3187.78|3187.78|3188.41|3188.41|3187.29|3187.29|0
1603100700000|2020-10-19 09:45:00|3187.38|3187.38|3181.64|3181.64|3187.38|3187.38|3180.98|3180.98|0
1603101000000|2020-10-19 09:50:00|3181.25|3181.25|3183.22|3183.22|3183.63|3183.63|3178.49|3178.49|0
1603101300000|2020-10-19 09:55:00|3183.57|3183.57|3188.11|3188.11|3188.31|3188.31|3183.57|3183.57|0
1603101600000|2020-10-19 10:00:00|3187.93|3187.93|3184.84|3184.84|3187.93|3187.93|3184.2|3184.2|0
1603101900000|2020-10-19 10:05:00|3183.74|3183.74|3186.78|3186.78|3189.49|3189.49|3183.74|3183.74|0
1603102200000|2020-10-19 10:10:00|3185.4|3185.4|3182.23|3182.23|3185.4|3185.4|3180.9|3180.9|0
1603102500000|2020-10-19 10:15:00|3182.96|3182.96|3185.89|3185.89|3185.89|3185.89|3182.96|3182.96|0
1603102800000|2020-10-19 10:20:00|3186.63|3186.63|3185.6|3185.6|3189.11|3189.11|3185.6|3185.6|0
1603103100000|2020-10-19 10:25:00|3185.21|3185.21|3185.55|3185.55|3186.39|3186.39|3184.13|3184.13|0
1603103400000|2020-10-19 10:30:00|3185.87|3185.87|3185.12|3185.12|3185.87|3185.87|3184.01|3184.01|0
1603103700000|2020-10-19 10:35:00|3185.23|3185.23|3185.36|3185.36|3186.39|3186.39|3184.53|3184.53|0
1603104000000|2020-10-19 10:40:00|3185.52|3185.52|3187.57|3187.57|3188.35|3188.35|3185.52|3185.52|0
1603104300000|2020-10-19 10:45:00|3187.18|3187.18|3185.27|3185.27|3187.18|3187.18|3183.23|3183.23|0
1603104600000|2020-10-19 10:50:00|3184.88|3184.88|3182.47|3182.47|3188.64|3188.64|3181.89|3181.89|0
1603104900000|2020-10-19 10:55:00|3182.84|3182.84|3186.91|3186.91|3186.91|3186.91|3182.84|3182.84|0
1603105200000|2020-10-19 11:00:00|3186.64|3186.64|3187.85|3187.85|3187.85|3187.85|3184.48|3184.48|0
1603105500000|2020-10-19 11:05:00|3187.94|3187.94|3188.08|3188.08|3189.53|3189.53|3186.5|3186.5|0
1603105800000|2020-10-19 11:10:00|3188.26|3188.26|3189.28|3189.28|3191.31|3191.31|3188.21|3188.21|0
1603106100000|2020-10-19 11:15:00|3188.9|3188.9|3188.27|3188.27|3190.8|3190.8|3188.04|3188.04|0
1603106400000|2020-10-19 11:20:00|3188.33|3188.33|3187.29|3187.29|3188.5|3188.5|3186.92|3186.92|0
1603106700000|2020-10-19 11:25:00|3187.2|3187.2|3189.79|3189.79|3189.88|3189.88|3185.15|3185.15|0
1603107000000|2020-10-19 11:30:00|3189.59|3189.59|3189.03|3189.03|3190.32|3190.32|3188.29|3188.29|0
1603107300000|2020-10-19 11:35:00|3188.64|3188.64|3187.65|3187.65|3189.85|3189.85|3187.65|3187.65|0
1603107600000|2020-10-19 11:40:00|3187.26|3187.26|3186.5|3186.5|3187.81|3187.81|3185.73|3185.73|0
1603107900000|2020-10-19 11:45:00|3186.59|3186.59|3183.84|3183.84|3188.17|3188.17|3183.84|3183.84|0
1603108200000|2020-10-19 11:50:00|3184.24|3184.24|3183.26|3183.26|3186.18|3186.18|3183.26|3183.26|0
1603108500000|2020-10-19 11:55:00|3183.07|3183.07|3186.02|3186.02|3187.77|3187.77|3182.31|3182.31|0
1603108800000|2020-10-19 12:00:00|3186.41|3186.41|3183.88|3183.88|3186.41|3186.41|3183.88|3183.88|0
1603109100000|2020-10-19 12:05:00|3184.04|3184.04|3182.84|3182.84|3184.04|3184.04|3179.72|3179.72|0
1603109400000|2020-10-19 12:10:00|3181.86|3181.86|3184.02|3184.02|3184.02|3184.02|3179.43|3179.43|0
1603109700000|2020-10-19 12:15:00|3183.82|3183.82|3186.27|3186.27|3186.61|3186.61|3182.12|3182.12|0
1603110000000|2020-10-19 12:20:00|3186.08|3186.08|3186.21|3186.21|3186.88|3186.88|3185.62|3185.62|0
1603110300000|2020-10-19 12:25:00|3186.57|3186.57|3182.82|3182.82|3186.83|3186.83|3182.82|3182.82|0
1603110600000|2020-10-19 12:30:00|3182.73|3182.73|3173.36|3173.36|3183.4|3183.4|3173.36|3173.36|0
1603110900000|2020-10-19 12:35:00|3173.01|3173.01|3170.99|3170.99|3175.07|3175.07|3170.99|3170.99|0
1603111200000|2020-10-19 12:40:00|3170.63|3170.63|3166.49|3166.49|3171.87|3171.87|3166.49|3166.49|0
1603111500000|2020-10-19 12:45:00|3166.36|3166.36|3163.75|3163.75|3166.36|3166.36|3161.74|3161.74|0
1603111800000|2020-10-19 12:50:00|3163.02|3163.02|3161.01|3161.01|3163.02|3163.02|3157.45|3157.45|0
1603112100000|2020-10-19 12:55:00|3160.42|3160.42|3155.81|3155.81|3160.42|3160.42|3155.65|3155.65|0
1603112400000|2020-10-19 13:00:00|3155.94|3155.94|3159.98|3159.98|3160.2|3160.2|3155.94|3155.94|0
1603112700000|2020-10-19 13:05:00|3160.17|3160.17|3156.95|3156.95|3161.39|3161.39|3156.95|3156.95|0
1603113000000|2020-10-19 13:10:00|3157.54|3157.54|3154.24|3154.24|3157.54|3157.54|3151.96|3151.96|0
1603113300000|2020-10-19 13:15:00|3154.6|3154.6|3157.32|3157.32|3158.44|3158.44|3152.85|3152.85|0
1603113600000|2020-10-19 13:20:00|3157.94|3157.94|3160.42|3160.42|3160.57|3160.57|3157.85|3157.85|0
1603113900000|2020-10-19 13:25:00|3160.05|3160.05|3159.38|3159.38|3162.87|3162.87|3159.35|3159.35|0
1603114200000|2020-10-19 13:30:00|3159.75|3159.75|3161.87|3161.87|3164.23|3164.23|3159.62|3159.62|0
1603114500000|2020-10-19 13:35:00|3162.26|3162.26|3158.27|3158.27|3164.68|3164.68|3158.27|3158.27|0
1603114800000|2020-10-19 13:40:00|3158.45|3158.45|3150.94|3150.94|3158.45|3158.45|3150.94|3150.94|0
1603115100000|2020-10-19 13:45:00|3151.63|3151.63|3151.48|3151.48|3151.63|3151.63|3148.24|3148.24|0
1603115400000|2020-10-19 13:50:00|3151.22|3151.22|3154.32|3154.32|3156.43|3156.43|3150.15|3150.15|0
1603115700000|2020-10-19 13:55:00|3154.71|3154.71|3152.97|3152.97|3156.33|3156.33|3152.97|3152.97|0
1603116000000|2020-10-19 14:00:00|3153.03|3153.03|3153.03|3153.03|3154.68|3154.68|3151.38|3151.38|0
1603116300000|2020-10-19 14:05:00|3151.32|3151.32|3138.9|3138.9|3151.54|3151.54|3138.86|3138.86|0
1603116600000|2020-10-19 14:10:00|3138.58|3138.58|3138.31|3138.31|3139.21|3139.21|3129.3|3129.3|0
1603116900000|2020-10-19 14:15:00|3138.18|3138.18|3152.16|3152.16|3152.74|3152.74|3138.18|3138.18|0
1603117200000|2020-10-19 14:20:00|3152.94|3152.94|3152.98|3152.98|3155.46|3155.46|3152.52|3152.52|0
1603117500000|2020-10-19 14:25:00|3152.62|3152.62|3156.54|3156.54|3158.12|3158.12|3152.1|3152.1|0
1603117800000|2020-10-19 14:30:00|3156.72|3156.72|3151.51|3151.51|3156.72|3156.72|3149.32|3149.32|0
1603118100000|2020-10-19 14:35:00|3151.42|3151.42|3153.41|3153.41|3153.41|3153.41|3149.75|3149.75|0
1603118400000|2020-10-19 14:40:00|3153.58|3153.58|3149.94|3149.94|3154.29|3154.29|3149.94|3149.94|0
1603118700000|2020-10-19 14:45:00|3150.05|3150.05|3153.97|3153.97|3156.77|3156.77|3147.18|3147.18|0
1603119000000|2020-10-19 14:50:00|3154.56|3154.56|3161.02|3161.02|3163.93|3163.93|3153.32|3153.32|0
1603119300000|2020-10-19 14:55:00|3160.93|3160.93|3159.16|3159.16|3161.31|3161.31|3156.28|3156.28|0
1603119600000|2020-10-19 15:00:00|3158.42|3158.42|3163.26|3163.26|3164.28|3164.28|3158.42|3158.42|0
1603119900000|2020-10-19 15:05:00|3163.34|3163.34|3165.52|3165.52|3167.56|3167.56|3162.49|3162.49|0
1603120200000|2020-10-19 15:10:00|3165.15|3165.15|3166.3|3166.3|3166.45|3166.45|3160.91|3160.91|0
1603120500000|2020-10-19 15:15:00|3165.94|3165.94|3161.74|3161.74|3165.94|3165.94|3160.64|3160.64|0
1603120800000|2020-10-19 15:20:00|3161.34|3161.34|3160.47|3160.47|3162.8|3162.8|3159.99|3159.99|0
1603121100000|2020-10-19 15:25:00|3159.74|3159.74|3151.73|3151.73|3159.74|3159.74|3151.19|3151.19|0
1603178100000|2020-10-20 07:15:00|3127.4|3127.4|3124.62|3124.62|3128.11|3128.11|3121.98|3121.98|0
1603178400000|2020-10-20 07:20:00|3123.45|3123.45|3128.78|3128.78|3131.99|3131.99|3123.45|3123.45|0
1603178700000|2020-10-20 07:25:00|3129.15|3129.15|3123.46|3123.46|3132.76|3132.76|3123.09|3123.09|0
1603179000000|2020-10-20 07:30:00|3123.9|3123.9|3123.59|3123.59|3129.81|3129.81|3117.83|3117.83|0
1603179300000|2020-10-20 07:35:00|3123.23|3123.23|3121.9|3121.9|3123.23|3123.23|3116.8|3116.8|0
1603179600000|2020-10-20 07:40:00|3120.8|3120.8|3127.04|3127.04|3127.04|3127.04|3120.8|3120.8|0
1603179900000|2020-10-20 07:45:00|3126.67|3126.67|3132.16|3132.16|3133.71|3133.71|3125.09|3125.09|0
1603180200000|2020-10-20 07:50:00|3132.75|3132.75|3141.58|3141.58|3141.76|3141.76|3132.75|3132.75|0
1603180500000|2020-10-20 07:55:00|3140.85|3140.85|3149.03|3149.03|3149.03|3149.03|3140.85|3140.85|0
1603180800000|2020-10-20 08:00:00|3149.43|3149.43|3156.18|3156.18|3156.18|3156.18|3149.43|3149.43|0
1603181100000|2020-10-20 08:05:00|3156.34|3156.34|3158.85|3158.85|3159.1|3159.1|3152.9|3152.9|0
1603181400000|2020-10-20 08:10:00|3158.75|3158.75|3163.63|3163.63|3169.22|3169.22|3158.75|3158.75|0
1603181700000|2020-10-20 08:15:00|3163.9|3163.9|3173.8|3173.8|3173.8|3173.8|3163.9|3163.9|0
1603182000000|2020-10-20 08:20:00|3173.54|3173.54|3185.98|3185.98|3186.66|3186.66|3173.54|3173.54|0
1603182300000|2020-10-20 08:25:00|3186.18|3186.18|3192.97|3192.97|3193.04|3193.04|3184.75|3184.75|0
1603182600000|2020-10-20 08:30:00|3192.18|3192.18|3179.07|3179.07|3192.18|3192.18|3177.79|3177.79|0
1603182900000|2020-10-20 08:35:00|3179.23|3179.23|3182.32|3182.32|3184.5|3184.5|3179.1|3179.1|0
1603183200000|2020-10-20 08:40:00|3180.49|3180.49|3185.86|3185.86|3188.3|3188.3|3180.49|3180.49|0
1603183500000|2020-10-20 08:45:00|3187.33|3187.33|3190.36|3190.36|3192.13|3192.13|3187.16|3187.16|0
1603183800000|2020-10-20 08:50:00|3190.49|3190.49|3188|3188|3192.53|3192.53|3187.35|3187.35|0
1603184100000|2020-10-20 08:55:00|3187.64|3187.64|3185.93|3185.93|3188.44|3188.44|3182.7|3182.7|0
1603184400000|2020-10-20 09:00:00|3186.52|3186.52|3191.2|3191.2|3191.2|3191.2|3186.52|3186.52|0
1603184700000|2020-10-20 09:05:00|3190.83|3190.83|3191.6|3191.6|3192.8|3192.8|3190.64|3190.64|0
1603185000000|2020-10-20 09:10:00|3191.44|3191.44|3185.98|3185.98|3192.1|3192.1|3185.59|3185.59|0
1603185300000|2020-10-20 09:15:00|3186.8|3186.8|3188.1|3188.1|3190.28|3190.28|3186.8|3186.8|0
1603185600000|2020-10-20 09:20:00|3187.74|3187.74|3188.03|3188.03|3189.29|3189.29|3187.41|3187.41|0
1603185900000|2020-10-20 09:25:00|3187.94|3187.94|3188.28|3188.28|3190.22|3190.22|3186.43|3186.43|0
1603186200000|2020-10-20 09:30:00|3187.89|3187.89|3183.32|3183.32|3187.95|3187.95|3183.32|3183.32|0
1603186500000|2020-10-20 09:35:00|3182.91|3182.91|3184.53|3184.53|3185.43|3185.43|3181.67|3181.67|0
1603186800000|2020-10-20 09:40:00|3184.9|3184.9|3180.51|3180.51|3184.9|3184.9|3180.51|3180.51|0
1603187100000|2020-10-20 09:45:00|3180.34|3180.34|3183.32|3183.32|3183.32|3183.32|3178.9|3178.9|0
1603187400000|2020-10-20 09:50:00|3183.49|3183.49|3187.47|3187.47|3187.47|3187.47|3183.49|3183.49|0
1603187700000|2020-10-20 09:55:00|3187.58|3187.58|3186.87|3186.87|3188.46|3188.46|3186.83|3186.83|0
1603188000000|2020-10-20 10:00:00|3187.6|3187.6|3187.59|3187.59|3191.62|3191.62|3186.53|3186.53|0
1603188300000|2020-10-20 10:05:00|3187.22|3187.22|3191.03|3191.03|3191.96|3191.96|3187.22|3187.22|0
1603188600000|2020-10-20 10:10:00|3190.87|3190.87|3187.93|3187.93|3191.32|3191.32|3187.93|3187.93|0
1603188900000|2020-10-20 10:15:00|3188.06|3188.06|3187.02|3187.02|3188.06|3188.06|3185.41|3185.41|0
1603189200000|2020-10-20 10:20:00|3186.39|3186.39|3191.4|3191.4|3191.81|3191.81|3186.27|3186.27|0
1603189500000|2020-10-20 10:25:00|3191.67|3191.67|3193.77|3193.77|3194.54|3194.54|3190.77|3190.77|0
1603189800000|2020-10-20 10:30:00|3194.33|3194.33|3194.24|3194.24|3194.96|3194.96|3191.5|3191.5|0
1603190100000|2020-10-20 10:35:00|3193.85|3193.85|3190.08|3190.08|3193.85|3193.85|3190.08|3190.08|0
1603190400000|2020-10-20 10:40:00|3189.71|3189.71|3189.54|3189.54|3193.58|3193.58|3189.43|3189.43|0
1603190700000|2020-10-20 10:45:00|3189.26|3189.26|3192.69|3192.69|3192.69|3192.69|3189.26|3189.26|0
1603191000000|2020-10-20 10:50:00|3192.33|3192.33|3192.34|3192.34|3193.28|3193.28|3191.38|3191.38|0
1603191300000|2020-10-20 10:55:00|3191.98|3191.98|3190.21|3190.21|3192.46|3192.46|3189.77|3189.77|0
1603191600000|2020-10-20 11:00:00|3190.95|3190.95|3181.9|3181.9|3192.76|3192.76|3181.9|3181.9|0
1603191900000|2020-10-20 11:05:00|3181.63|3181.63|3183.07|3183.07|3184.78|3184.78|3179.57|3179.57|0
1603192200000|2020-10-20 11:10:00|3183.43|3183.43|3184.44|3184.44|3185.27|3185.27|3183.43|3183.43|0
1603192500000|2020-10-20 11:15:00|3184.62|3184.62|3181.54|3181.54|3184.62|3184.62|3180.11|3180.11|0
1603192800000|2020-10-20 11:20:00|3182.32|3182.32|3180.13|3180.13|3184.06|3184.06|3180.13|3180.13|0
1603193100000|2020-10-20 11:25:00|3181.11|3181.11|3176.19|3176.19|3181.11|3181.11|3176.19|3176.19|0
1603193400000|2020-10-20 11:30:00|3176.58|3176.58|3174.94|3174.94|3176.93|3176.93|3173.99|3173.99|0
1603193700000|2020-10-20 11:35:00|3175.53|3175.53|3174.64|3174.64|3176.41|3176.41|3174.28|3174.28|0
1603194000000|2020-10-20 11:40:00|3174.3|3174.3|3177.39|3177.39|3178.3|3178.3|3174.3|3174.3|0
1603194300000|2020-10-20 11:45:00|3177.79|3177.79|3173.02|3173.02|3177.79|3177.79|3172.8|3172.8|0
1603194600000|2020-10-20 11:50:00|3172.66|3172.66|3174.87|3174.87|3174.87|3174.87|3171.85|3171.85|0
1603194900000|2020-10-20 11:55:00|3175.28|3175.28|3178.17|3178.17|3178.81|3178.81|3175.28|3175.28|0
1603195200000|2020-10-20 12:00:00|3178.36|3178.36|3178.13|3178.13|3178.9|3178.9|3177.3|3177.3|0
1603195500000|2020-10-20 12:05:00|3178.86|3178.86|3178.08|3178.08|3179.54|3179.54|3177.7|3177.7|0
1603195800000|2020-10-20 12:10:00|3177.99|3177.99|3171.65|3171.65|3177.99|3177.99|3171.19|3171.19|0
1603196100000|2020-10-20 12:15:00|3171.2|3171.2|3170.51|3170.51|3171.47|3171.47|3167.56|3167.56|0
1603196400000|2020-10-20 12:20:00|3170.33|3170.33|3163.07|3163.07|3170.51|3170.51|3163.07|3163.07|0
1603196700000|2020-10-20 12:25:00|3162.72|3162.72|3166.32|3166.32|3166.41|3166.41|3161.4|3161.4|0
1603197000000|2020-10-20 12:30:00|3167.42|3167.42|3172.4|3172.4|3172.4|3172.4|3167.42|3167.42|0
1603197300000|2020-10-20 12:35:00|3172.76|3172.76|3178.93|3178.93|3178.93|3178.93|3172.37|3172.37|0
1603197600000|2020-10-20 12:40:00|3178.82|3178.82|3180.05|3180.05|3182.92|3182.92|3178.25|3178.25|0
1603197900000|2020-10-20 12:45:00|3180.45|3180.45|3184.53|3184.53|3185.02|3185.02|3180.45|3180.45|0
1603198200000|2020-10-20 12:50:00|3184.36|3184.36|3188.73|3188.73|3188.73|3188.73|3182.41|3182.41|0
1603198500000|2020-10-20 12:55:00|3189.12|3189.12|3189.11|3189.11|3189.85|3189.85|3187.52|3187.52|0
1603198800000|2020-10-20 13:00:00|3189.2|3189.2|3188.94|3188.94|3189.88|3189.88|3187.07|3187.07|0
1603199100000|2020-10-20 13:05:00|3188.57|3188.57|3188.5|3188.5|3189.29|3189.29|3187.53|3187.53|0
1603199400000|2020-10-20 13:10:00|3189.09|3189.09|3183.98|3183.98|3190.05|3190.05|3183.98|3183.98|0
1603199700000|2020-10-20 13:15:00|3183.61|3183.61|3183.73|3183.73|3184.48|3184.48|3181.67|3181.67|0
1603200000000|2020-10-20 13:20:00|3183.92|3183.92|3177.58|3177.58|3185.52|3185.52|3175.81|3175.81|0
1603200300000|2020-10-20 13:25:00|3177.42|3177.42|3176.27|3176.27|3178.2|3178.2|3175.68|3175.68|0
1603200600000|2020-10-20 13:30:00|3175.48|3175.48|3179.82|3179.82|3181.76|3181.76|3173.5|3173.5|0
1603200900000|2020-10-20 13:35:00|3179.45|3179.45|3180.39|3180.39|3181.58|3181.58|3176.57|3176.57|0
1603201200000|2020-10-20 13:40:00|3180.48|3180.48|3184.02|3184.02|3184.22|3184.22|3180.48|3180.48|0
1603201500000|2020-10-20 13:45:00|3183.86|3183.86|3186.22|3186.22|3186.22|3186.22|3183.86|3183.86|0
1603201800000|2020-10-20 13:50:00|3186.42|3186.42|3186.13|3186.13|3187.08|3187.08|3183.3|3183.3|0
1603202100000|2020-10-20 13:55:00|3185.39|3185.39|3180.53|3180.53|3186.2|3186.2|3180.53|3180.53|0
1603202400000|2020-10-20 14:00:00|3180.14|3180.14|3175.35|3175.35|3181.36|3181.36|3173.31|3173.31|0
1603202700000|2020-10-20 14:05:00|3175.94|3175.94|3177.68|3177.68|3177.68|3177.68|3174.42|3174.42|0
1603203000000|2020-10-20 14:10:00|3177.51|3177.51|3173.92|3173.92|3178.05|3178.05|3172.31|3172.31|0
1603203300000|2020-10-20 14:15:00|3173.8|3173.8|3169.67|3169.67|3176.13|3176.13|3169.67|3169.67|0
1603203600000|2020-10-20 14:20:00|3169.41|3169.41|3171.74|3171.74|3172.16|3172.16|3167.2|3167.2|0
1603203900000|2020-10-20 14:25:00|3172.88|3172.88|3173.8|3173.8|3175.54|3175.54|3172.48|3172.48|0
1603204200000|2020-10-20 14:30:00|3173.43|3173.43|3174.09|3174.09|3176.59|3176.59|3172.37|3172.37|0
1603204500000|2020-10-20 14:35:00|3174.25|3174.25|3173.98|3173.98|3175.41|3175.41|3172.83|3172.83|0
1603204800000|2020-10-20 14:40:00|3174.37|3174.37|3177.63|3177.63|3177.63|3177.63|3173.71|3173.71|0
1603205100000|2020-10-20 14:45:00|3177.27|3177.27|3180.4|3180.4|3180.4|3180.4|3175.3|3175.3|0
1603205400000|2020-10-20 14:50:00|3180.57|3180.57|3186.05|3186.05|3186.69|3186.69|3180.38|3180.38|0
1603205700000|2020-10-20 14:55:00|3185.92|3185.92|3188.12|3188.12|3190.88|3190.88|3185.33|3185.33|0
1603206000000|2020-10-20 15:00:00|3186.62|3186.62|3182.61|3182.61|3187.74|3187.74|3181.88|3181.88|0
1603206300000|2020-10-20 15:05:00|3181.88|3181.88|3180.53|3180.53|3183.4|3183.4|3180.43|3180.43|0
1603206600000|2020-10-20 15:10:00|3180.05|3180.05|3176.18|3176.18|3180.85|3180.85|3176.18|3176.18|0
1603206900000|2020-10-20 15:15:00|3176.44|3176.44|3175.21|3175.21|3179.14|3179.14|3175.05|3175.05|0
1603207200000|2020-10-20 15:20:00|3175.3|3175.3|3173.15|3173.15|3176.1|3176.1|3172.56|3172.56|0
1603207500000|2020-10-20 15:25:00|3172.56|3172.56|3175.92|3175.92|3177.81|3177.81|3171.37|3171.37|0
1603264500000|2020-10-21 07:15:00|3144.83|3144.83|3149.84|3149.84|3152.59|3152.59|3141.38|3141.38|0
1603264800000|2020-10-21 07:20:00|3150.99|3150.99|3144.92|3144.92|3150.99|3150.99|3139.68|3139.68|0
1603265100000|2020-10-21 07:25:00|3145.65|3145.65|3148.53|3148.53|3149.49|3149.49|3137.04|3137.04|0
1603265400000|2020-10-21 07:30:00|3148.62|3148.62|3150.24|3150.24|3150.79|3150.79|3142.58|3142.58|0
1603265700000|2020-10-21 07:35:00|3149.51|3149.51|3148.22|3148.22|3153.02|3153.02|3148.22|3148.22|0
1603266000000|2020-10-21 07:40:00|3147.86|3147.86|3141.92|3141.92|3148.59|3148.59|3139.15|3139.15|0
1603266300000|2020-10-21 07:45:00|3141.76|3141.76|3134.24|3134.24|3142.84|3142.84|3133.23|3133.23|0
1603266600000|2020-10-21 07:50:00|3134.97|3134.97|3137|3137|3137.52|3137.52|3131.62|3131.62|0
1603266900000|2020-10-21 07:55:00|3137.36|3137.36|3133.92|3133.92|3137.76|3137.76|3133.72|3133.72|0
1603267200000|2020-10-21 08:00:00|3133.55|3133.55|3126.01|3126.01|3133.55|3133.55|3124.68|3124.68|0
1603267500000|2020-10-21 08:05:00|3126.37|3126.37|3122.96|3122.96|3128.2|3128.2|3121.73|3121.73|0
1603267800000|2020-10-21 08:10:00|3122.23|3122.23|3124.33|3124.33|3125.06|3125.06|3118.5|3118.5|0
1603268100000|2020-10-21 08:15:00|3123.96|3123.96|3128.13|3128.13|3129.96|3129.96|3122.18|3122.18|0
1603268400000|2020-10-21 08:20:00|3127.95|3127.95|3125.14|3125.14|3128.45|3128.45|3121.8|3121.8|0
1603268700000|2020-10-21 08:25:00|3124.98|3124.98|3121.88|3121.88|3125.89|3125.89|3118.24|3118.24|0
1603269000000|2020-10-21 08:30:00|3121.49|3121.49|3120.44|3120.44|3123.91|3123.91|3120.36|3120.36|0
1603269300000|2020-10-21 08:35:00|3121.17|3121.17|3117.5|3117.5|3121.17|3121.17|3116.13|3116.13|0
1603269600000|2020-10-21 08:40:00|3117.23|3117.23|3110.11|3110.11|3117.23|3117.23|3108.49|3108.49|0
1603269900000|2020-10-21 08:45:00|3110.9|3110.9|3114.87|3114.87|3115.13|3115.13|3109.34|3109.34|0
1603270200000|2020-10-21 08:50:00|3115.07|3115.07|3114.12|3114.12|3115.07|3115.07|3111.78|3111.78|0
1603270500000|2020-10-21 08:55:00|3115.1|3115.1|3107.94|3107.94|3115.1|3115.1|3106.08|3106.08|0
1603270800000|2020-10-21 09:00:00|3108.1|3108.1|3110.9|3110.9|3113.07|3113.07|3107.49|3107.49|0
1603271100000|2020-10-21 09:05:00|3111.27|3111.27|3117.3|3117.3|3117.47|3117.47|3109.55|3109.55|0
1603271400000|2020-10-21 09:10:00|3116.93|3116.93|3118.68|3118.68|3118.68|3118.68|3115.64|3115.64|0
1603271700000|2020-10-21 09:15:00|3118.09|3118.09|3121.44|3121.44|3121.79|3121.79|3117.36|3117.36|0
1603272000000|2020-10-21 09:20:00|3120.65|3120.65|3125.92|3125.92|3125.92|3125.92|3118.87|3118.87|0
1603272300000|2020-10-21 09:25:00|3126.01|3126.01|3125.75|3125.75|3127.94|3127.94|3124.19|3124.19|0
1603272600000|2020-10-21 09:30:00|3125.55|3125.55|3117.1|3117.1|3125.55|3125.55|3117.1|3117.1|0
1603272900000|2020-10-21 09:35:00|3116.94|3116.94|3121.98|3121.98|3122.95|3122.95|3115.06|3115.06|0
1603273200000|2020-10-21 09:40:00|3122.18|3122.18|3125.78|3125.78|3125.78|3125.78|3121.07|3121.07|0
1603273500000|2020-10-21 09:45:00|3125.42|3125.42|3127.13|3127.13|3127.25|3127.25|3124.78|3124.78|0
1603273800000|2020-10-21 09:50:00|3126.76|3126.76|3129.27|3129.27|3132.81|3132.81|3126.4|3126.4|0
1603274100000|2020-10-21 09:55:00|3129.64|3129.64|3131.24|3131.24|3131.24|3131.24|3128|3128|0
1603274400000|2020-10-21 10:00:00|3131.61|3131.61|3135.3|3135.3|3135.69|3135.69|3131.41|3131.41|0
1603274700000|2020-10-21 10:05:00|3134.93|3134.93|3133.74|3133.74|3135.52|3135.52|3133.58|3133.58|0
1603275000000|2020-10-21 10:10:00|3133.9|3133.9|3137|3137|3138.8|3138.8|3133.9|3133.9|0
1603275300000|2020-10-21 10:15:00|3137.18|3137.18|3135.98|3135.98|3138.61|3138.61|3135.98|3135.98|0
1603275600000|2020-10-21 10:20:00|3136.35|3136.35|3137.67|3137.67|3138.25|3138.25|3136.15|3136.15|0
1603275900000|2020-10-21 10:25:00|3137.51|3137.51|3138.92|3138.92|3139.11|3139.11|3136.41|3136.41|0
1603276200000|2020-10-21 10:30:00|3139.09|3139.09|3142.43|3142.43|3148.4|3148.4|3139.09|3139.09|0
1603276500000|2020-10-21 10:35:00|3143.76|3143.76|3139.31|3139.31|3145.31|3145.31|3139.17|3139.17|0
1603276800000|2020-10-21 10:40:00|3139.02|3139.02|3135.92|3135.92|3139.68|3139.68|3135.55|3135.55|0
1603277100000|2020-10-21 10:45:00|3135.19|3135.19|3135.35|3135.35|3138.61|3138.61|3134.03|3134.03|0
1603277400000|2020-10-21 10:50:00|3135.74|3135.74|3133.52|3133.52|3137.82|3137.82|3133.52|3133.52|0
1603277700000|2020-10-21 10:55:00|3133.36|3133.36|3133.01|3133.01|3134.31|3134.31|3131.3|3131.3|0
1603278000000|2020-10-21 11:00:00|3132.65|3132.65|3129.43|3129.43|3132.65|3132.65|3129.1|3129.1|0
1603278300000|2020-10-21 11:05:00|3129.52|3129.52|3130.2|3130.2|3132.7|3132.7|3129.52|3129.52|0
1603278600000|2020-10-21 11:10:00|3130.02|3130.02|3131.35|3131.35|3131.35|3131.35|3129.93|3129.93|0
1603278900000|2020-10-21 11:15:00|3131.26|3131.26|3131.25|3131.25|3131.26|3131.26|3129.51|3129.51|0
1603279200000|2020-10-21 11:20:00|3131.33|3131.33|3133.7|3133.7|3133.7|3133.7|3130.07|3130.07|0
1603279500000|2020-10-21 11:25:00|3134.07|3134.07|3133.59|3133.59|3135.66|3135.66|3131.85|3131.85|0
1603279800000|2020-10-21 11:30:00|3134.69|3134.69|3135.5|3135.5|3136.33|3136.33|3134.69|3134.69|0
1603280100000|2020-10-21 11:35:00|3135.59|3135.59|3136.63|3136.63|3136.83|3136.83|3134.7|3134.7|0
1603280400000|2020-10-21 11:40:00|3136.99|3136.99|3132.16|3132.16|3137.58|3137.58|3132.16|3132.16|0
1603280700000|2020-10-21 11:45:00|3131.81|3131.81|3130.59|3130.59|3134.56|3134.56|3130.59|3130.59|0
1603281000000|2020-10-21 11:50:00|3130.95|3130.95|3131.03|3131.03|3134.74|3134.74|3129.6|3129.6|0
1603281300000|2020-10-21 11:55:00|3131.77|3131.77|3128.95|3128.95|3132.09|3132.09|3128.67|3128.67|0
1603281600000|2020-10-21 12:00:00|3129.68|3129.68|3127.87|3127.87|3129.98|3129.98|3127.28|3127.28|0
1603281900000|2020-10-21 12:05:00|3127.68|3127.68|3124.36|3124.36|3127.68|3127.68|3121.01|3121.01|0
1603282200000|2020-10-21 12:10:00|3124.56|3124.56|3125.57|3125.57|3125.66|3125.66|3123.35|3123.35|0
1603282500000|2020-10-21 12:15:00|3125.63|3125.63|3124.77|3124.77|3127.11|3127.11|3123.98|3123.98|0
1603282800000|2020-10-21 12:20:00|3125.5|3125.5|3122.97|3122.97|3127.15|3127.15|3122.39|3122.39|0
1603283100000|2020-10-21 12:25:00|3122.57|3122.57|3121.38|3121.38|3124.03|3124.03|3120.34|3120.34|0
1603283400000|2020-10-21 12:30:00|3121.77|3121.77|3119.97|3119.97|3121.77|3121.77|3118.04|3118.04|0
1603283700000|2020-10-21 12:35:00|3119.61|3119.61|3119.07|3119.07|3120.75|3120.75|3118.59|3118.59|0
1603284000000|2020-10-21 12:40:00|3119.18|3119.18|3112|3112|3120.37|3120.37|3112|3112|0
1603284300000|2020-10-21 12:45:00|3111.63|3111.63|3111.43|3111.43|3115.96|3115.96|3111.27|3111.27|0
1603284600000|2020-10-21 12:50:00|3111.07|3111.07|3112.73|3112.73|3113.99|3113.99|3110.11|3110.11|0
1603284900000|2020-10-21 12:55:00|3113.49|3113.49|3111.02|3111.02|3114.85|3114.85|3110.85|3110.85|0
1603285200000|2020-10-21 13:00:00|3110.75|3110.75|3106.32|3106.32|3111.14|3111.14|3106.32|3106.32|0
1603285500000|2020-10-21 13:05:00|3106.68|3106.68|3111.78|3111.78|3111.78|3111.78|3106.68|3106.68|0
1603285800000|2020-10-21 13:10:00|3110.46|3110.46|3108.81|3108.81|3110.69|3110.69|3108.61|3108.61|0
1603286100000|2020-10-21 13:15:00|3108.42|3108.42|3108.54|3108.54|3111.03|3111.03|3107.7|3107.7|0
1603286400000|2020-10-21 13:20:00|3108.36|3108.36|3111.71|3111.71|3112.15|3112.15|3108.05|3108.05|0
1603286700000|2020-10-21 13:25:00|3111.51|3111.51|3115.01|3115.01|3115.4|3115.4|3110.49|3110.49|0
1603287000000|2020-10-21 13:30:00|3115.6|3115.6|3109.21|3109.21|3116.22|3116.22|3108.82|3108.82|0
1603287300000|2020-10-21 13:35:00|3109.34|3109.34|3105.81|3105.81|3109.34|3109.34|3104.03|3104.03|0
1603287600000|2020-10-21 13:40:00|3106.6|3106.6|3115.61|3115.61|3115.61|3115.61|3106.6|3106.6|0
1603287900000|2020-10-21 13:45:00|3115.42|3115.42|3111.7|3111.7|3115.83|3115.83|3111.5|3111.5|0
1603288200000|2020-10-21 13:50:00|3111.5|3111.5|3112.39|3112.39|3112.83|3112.83|3110.05|3110.05|0
1603288500000|2020-10-21 13:55:00|3112.59|3112.59|3115.06|3115.06|3115.62|3115.62|3111.07|3111.07|0
1603288800000|2020-10-21 14:00:00|3114.69|3114.69|3107.96|3107.96|3114.69|3114.69|3107.96|3107.96|0
1603289100000|2020-10-21 14:05:00|3107.69|3107.69|3113.26|3113.26|3113.82|3113.82|3107.69|3107.69|0
1603289400000|2020-10-21 14:10:00|3112.53|3112.53|3116.82|3116.82|3118.24|3118.24|3112.33|3112.33|0
1603289700000|2020-10-21 14:15:00|3116.43|3116.43|3108.61|3108.61|3116.93|3116.93|3108.48|3108.48|0
1603290000000|2020-10-21 14:20:00|3108.73|3108.73|3105.87|3105.87|3109.88|3109.88|3105.68|3105.68|0
1603290300000|2020-10-21 14:25:00|3105.7|3105.7|3099.44|3099.44|3105.7|3105.7|3097.22|3097.22|0
1603290600000|2020-10-21 14:30:00|3099.19|3099.19|3097.76|3097.76|3100.43|3100.43|3097.48|3097.48|0
1603290900000|2020-10-21 14:35:00|3097.56|3097.56|3093.47|3093.47|3098.43|3098.43|3092.45|3092.45|0
1603291200000|2020-10-21 14:40:00|3093.27|3093.27|3093.51|3093.51|3097.65|3097.65|3093.27|3093.27|0
1603291500000|2020-10-21 14:45:00|3093.15|3093.15|3089.77|3089.77|3095.08|3095.08|3089.77|3089.77|0
1603291800000|2020-10-21 14:50:00|3090.1|3090.1|3081.71|3081.71|3091.07|3091.07|3081.35|3081.35|0
1603292100000|2020-10-21 14:55:00|3080.98|3080.98|3086.4|3086.4|3086.4|3086.4|3078.13|3078.13|0
1603292400000|2020-10-21 15:00:00|3086.46|3086.46|3084.01|3084.01|3086.63|3086.63|3082.82|3082.82|0
1603292700000|2020-10-21 15:05:00|3083.64|3083.64|3083.85|3083.85|3085.24|3085.24|3081.66|3081.66|0
1603293000000|2020-10-21 15:10:00|3083.49|3083.49|3080.31|3080.31|3083.49|3083.49|3078.55|3078.55|0
1603293300000|2020-10-21 15:15:00|3079.95|3079.95|3082.43|3082.43|3083.2|3083.2|3074.68|3074.68|0
1603293600000|2020-10-21 15:20:00|3082.06|3082.06|3078.11|3078.11|3082.23|3082.23|3075.9|3075.9|0
1603293900000|2020-10-21 15:25:00|3077.93|3077.93|3078.62|3078.62|3080.44|3080.44|3074.18|3074.18|0
1603350900000|2020-10-22 07:15:00|2991.15|2991.15|2998.34|2998.34|2999.31|2999.31|2989.06|2989.06|0
1603351200000|2020-10-22 07:20:00|2999.81|2999.81|2995.72|2995.72|2999.94|2999.94|2986.1|2986.1|0
1603351500000|2020-10-22 07:25:00|2995.35|2995.35|3004.92|3004.92|3005.01|3005.01|2990.82|2990.82|0
1603351800000|2020-10-22 07:30:00|3006.02|3006.02|3009.4|3009.4|3013.22|3013.22|3000.73|3000.73|0
1603352100000|2020-10-22 07:35:00|3009.04|3009.04|3006.42|3006.42|3011.17|3011.17|3003.63|3003.63|0
1603352400000|2020-10-22 07:40:00|3006.22|3006.22|3000.35|3000.35|3006.22|3006.22|2997.03|2997.03|0
1603352700000|2020-10-22 07:45:00|3000.47|3000.47|2999.19|2999.19|3001.04|3001.04|2994.05|2994.05|0
1603353000000|2020-10-22 07:50:00|2998.82|2998.82|3008.1|3008.1|3008.1|3008.1|2998.82|2998.82|0
1603353300000|2020-10-22 07:55:00|3008.47|3008.47|3010.58|3010.58|3010.75|3010.75|3007.49|3007.49|0
1603353600000|2020-10-22 08:00:00|3010.14|3010.14|3010.83|3010.83|3011.29|3011.29|3007.99|3007.99|0
1603353900000|2020-10-22 08:05:00|3011.57|3011.57|3010.44|3010.44|3012.52|3012.52|3006.73|3006.73|0
1603354200000|2020-10-22 08:10:00|3009.85|3009.85|3008.03|3008.03|3009.85|3009.85|3007.12|3007.12|0
1603354500000|2020-10-22 08:15:00|3007.32|3007.32|3005.65|3005.65|3008.47|3008.47|3004.59|3004.59|0
1603354800000|2020-10-22 08:20:00|3006.38|3006.38|3008.81|3008.81|3009.91|3009.91|3005.88|3005.88|0
1603355100000|2020-10-22 08:25:00|3009.55|3009.55|3010.05|3010.05|3011|3011|3006.87|3006.87|0
1603355400000|2020-10-22 08:30:00|3010.41|3010.41|3012.8|3012.8|3013.62|3013.62|3008.56|3008.56|0
1603355700000|2020-10-22 08:35:00|3012.99|3012.99|3001.51|3001.51|3013.19|3013.19|3001.51|3001.51|0
1603356000000|2020-10-22 08:40:00|3001.15|3001.15|3008.1|3008.1|3008.1|3008.1|3000.78|3000.78|0
1603356300000|2020-10-22 08:45:00|3007.73|3007.73|2999.43|2999.43|3008.15|3008.15|2998.43|2998.43|0
1603356600000|2020-10-22 08:50:00|2999.8|2999.8|3002.98|3002.98|3004.95|3004.95|2999.8|2999.8|0
1603356900000|2020-10-22 08:55:00|3003.35|3003.35|3000.86|3000.86|3004.39|3004.39|3000.41|3000.41|0
1603357200000|2020-10-22 09:00:00|3000.66|3000.66|2995.16|2995.16|3000.66|3000.66|2995.16|2995.16|0
1603357500000|2020-10-22 09:05:00|2994.8|2994.8|2994.56|2994.56|2996.82|2996.82|2993.57|2993.57|0
1603357800000|2020-10-22 09:10:00|2994.47|2994.47|2991.96|2991.96|2996.99|2996.99|2991.96|2991.96|0
1603358100000|2020-10-22 09:15:00|2991.87|2991.87|2995.52|2995.52|2995.74|2995.74|2991.14|2991.14|0
1603358400000|2020-10-22 09:20:00|2995.32|2995.32|2994.62|2994.62|2995.32|2995.32|2993.3|2993.3|0
1603358700000|2020-10-22 09:25:00|2995.21|2995.21|2992.96|2992.96|2995.59|2995.59|2992.96|2992.96|0
1603359000000|2020-10-22 09:30:00|2993.33|2993.33|2996.41|2996.41|2998.51|2998.51|2993.33|2993.33|0
1603359300000|2020-10-22 09:35:00|2996.61|2996.61|3000.11|3000.11|3000.16|3000.16|2995.32|2995.32|0
1603359600000|2020-10-22 09:40:00|3000.02|3000.02|3002.08|3002.08|3004.02|3004.02|2999.29|2999.29|0
1603359900000|2020-10-22 09:45:00|3002.45|3002.45|2997.53|2997.53|3003.24|3003.24|2997.53|2997.53|0
1603360200000|2020-10-22 09:50:00|2998.12|2998.12|2998.28|2998.28|3000.03|3000.03|2997.88|2997.88|0
1603360500000|2020-10-22 09:55:00|2998.12|2998.12|2998.87|2998.87|2998.91|2998.91|2997|2997|0
1603360800000|2020-10-22 10:00:00|2998.69|2998.69|2995.96|2995.96|2998.69|2998.69|2994.8|2994.8|0
1603361100000|2020-10-22 10:05:00|2996.19|2996.19|2998.43|2998.43|2999.37|2999.37|2996.19|2996.19|0
1603361400000|2020-10-22 10:10:00|2999.02|2999.02|3001.52|3001.52|3001.52|3001.52|2998.99|2998.99|0
1603361700000|2020-10-22 10:15:00|3001.72|3001.72|3006.72|3006.72|3006.85|3006.85|3000.75|3000.75|0
1603362000000|2020-10-22 10:20:00|3007.12|3007.12|3009.71|3009.71|3010.89|3010.89|3007.12|3007.12|0
1603362300000|2020-10-22 10:25:00|3009.95|3009.95|3004.8|3004.8|3009.95|3009.95|3004.8|3004.8|0
1603362600000|2020-10-22 10:30:00|3005.17|3005.17|3006.62|3006.62|3007.34|3007.34|3004.87|3004.87|0
1603362900000|2020-10-22 10:35:00|3006.98|3006.98|3012.19|3012.19|3013.35|3013.35|3006.98|3006.98|0
1603363200000|2020-10-22 10:40:00|3012.28|3012.28|3015.07|3015.07|3015.27|3015.27|3011.69|3011.69|0
1603363500000|2020-10-22 10:45:00|3014.88|3014.88|3019.2|3019.2|3020.73|3020.73|3014.88|3014.88|0
1603363800000|2020-10-22 10:50:00|3019.29|3019.29|3014.96|3014.96|3020.2|3020.2|3014.96|3014.96|0
1603364100000|2020-10-22 10:55:00|3015.32|3015.32|3018.56|3018.56|3018.56|3018.56|3014.92|3014.92|0
1603364400000|2020-10-22 11:00:00|3018.74|3018.74|3020.81|3020.81|3022.05|3022.05|3018.74|3018.74|0
1603364700000|2020-10-22 11:05:00|3021.94|3021.94|3025.76|3025.76|3027.03|3027.03|3021.94|3021.94|0
1603365000000|2020-10-22 11:10:00|3025.94|3025.94|3024.95|3024.95|3028.02|3028.02|3024.14|3024.14|0
1603365300000|2020-10-22 11:15:00|3024.69|3024.69|3025.78|3025.78|3026.05|3026.05|3020.91|3020.91|0
1603365600000|2020-10-22 11:20:00|3026.15|3026.15|3028.69|3028.69|3031.85|3031.85|3026.15|3026.15|0
1603365900000|2020-10-22 11:25:00|3028.89|3028.89|3028.88|3028.88|3029.33|3029.33|3026|3026|0
1603366200000|2020-10-22 11:30:00|3028.77|3028.77|3032.41|3032.41|3032.77|3032.77|3028.5|3028.5|0
1603366500000|2020-10-22 11:35:00|3032.31|3032.31|3031.65|3031.65|3032.4|3032.4|3030.19|3030.19|0
1603366800000|2020-10-22 11:40:00|3031.82|3031.82|3031.97|3031.97|3032.92|3032.92|3030.01|3030.01|0
1603367100000|2020-10-22 11:45:00|3031.61|3031.61|3036.72|3036.72|3037.49|3037.49|3031.61|3031.61|0
1603367400000|2020-10-22 11:50:00|3036.95|3036.95|3036.78|3036.78|3038.12|3038.12|3036.01|3036.01|0
1603367700000|2020-10-22 11:55:00|3037.15|3037.15|3032.87|3032.87|3037.15|3037.15|3032.84|3032.84|0
1603368000000|2020-10-22 12:00:00|3032.5|3032.5|3034.41|3034.41|3034.8|3034.8|3031.34|3031.34|0
1603368300000|2020-10-22 12:05:00|3034.5|3034.5|3032.66|3032.66|3034.83|3034.83|3031.37|3031.37|0
1603368600000|2020-10-22 12:10:00|3032.48|3032.48|3032.3|3032.3|3033.45|3033.45|3032.3|3032.3|0
1603368900000|2020-10-22 12:15:00|3032.5|3032.5|3030.04|3030.04|3033.6|3033.6|3030.04|3030.04|0
1603369200000|2020-10-22 12:20:00|3029.65|3029.65|3024.65|3024.65|3029.95|3029.95|3023.11|3023.11|0
1603369500000|2020-10-22 12:25:00|3024.74|3024.74|3023.68|3023.68|3024.83|3024.83|3020.27|3020.27|0
1603369800000|2020-10-22 12:30:00|3023.86|3023.86|3013.54|3013.54|3024.75|3024.75|3013.54|3013.54|0
1603370100000|2020-10-22 12:35:00|3013.18|3013.18|3005.74|3005.74|3013.18|3013.18|3005.74|3005.74|0
1603370400000|2020-10-22 12:40:00|3006.13|3006.13|3004.74|3004.74|3008.28|3008.28|3003.02|3003.02|0
1603370700000|2020-10-22 12:45:00|3004.55|3004.55|3001.35|3001.35|3004.55|3004.55|2999.55|2999.55|0
1603371000000|2020-10-22 12:50:00|3000.98|3000.98|2997.42|2997.42|3003.73|3003.73|2997.42|2997.42|0
1603371300000|2020-10-22 12:55:00|2996.69|2996.69|2993.77|2993.77|2998.37|2998.37|2993.19|2993.19|0
1603371600000|2020-10-22 13:00:00|2994.55|2994.55|2998.61|2998.61|2999.65|2999.65|2994.5|2994.5|0
1603371900000|2020-10-22 13:05:00|2998.25|2998.25|3000.58|3000.58|3002.35|3002.35|2998.05|2998.05|0
1603372200000|2020-10-22 13:10:00|3000.21|3000.21|3000|3000|3000.68|3000.68|2998.46|2998.46|0
1603372500000|2020-10-22 13:15:00|3000.37|3000.37|2995.89|2995.89|3000.82|3000.82|2995.89|2995.89|0
1603372800000|2020-10-22 13:20:00|2996.26|2996.26|2998.75|2998.75|3000.28|3000.28|2996.26|2996.26|0
1603373100000|2020-10-22 13:25:00|2998.57|2998.57|3000.77|3000.77|3000.77|3000.77|2997.98|2997.98|0
1603373400000|2020-10-22 13:30:00|3000.82|3000.82|3001.75|3001.75|3005.09|3005.09|3000.82|3000.82|0
1603373700000|2020-10-22 13:35:00|3001.56|3001.56|3000.87|3000.87|3002.9|3002.9|3000.87|3000.87|0
1603374000000|2020-10-22 13:40:00|3000.34|3000.34|3000.32|3000.32|3000.34|3000.34|2996.62|2996.62|0
1603374300000|2020-10-22 13:45:00|3001.05|3001.05|3005.28|3005.28|3005.37|3005.37|3000.24|3000.24|0
1603374600000|2020-10-22 13:50:00|3004.91|3004.91|3002.46|3002.46|3004.91|3004.91|3001.09|3001.09|0
1603374900000|2020-10-22 13:55:00|3002.16|3002.16|3004.87|3004.87|3005.62|3005.62|3002.16|3002.16|0
1603375200000|2020-10-22 14:00:00|3004.81|3004.81|3004.53|3004.53|3006.27|3006.27|3003.74|3003.74|0
1603375500000|2020-10-22 14:05:00|3004.73|3004.73|2999.94|2999.94|3006.94|3006.94|2999.94|2999.94|0
1603375800000|2020-10-22 14:10:00|2999.58|2999.58|3001.89|3001.89|3002.8|3002.8|2998.82|2998.82|0
1603376100000|2020-10-22 14:15:00|3001.95|3001.95|3003.47|3003.47|3005.15|3005.15|3001.95|3001.95|0
1603376400000|2020-10-22 14:20:00|3003.08|3003.08|2996.31|2996.31|3003.08|3003.08|2996.31|2996.31|0
1603376700000|2020-10-22 14:25:00|2996.13|2996.13|2993.85|2993.85|2998.52|2998.52|2993.85|2993.85|0
1603377000000|2020-10-22 14:30:00|2993.76|2993.76|2995.39|2995.39|2995.76|2995.76|2992.97|2992.97|0
1603377300000|2020-10-22 14:35:00|2995.76|2995.76|3000.23|3000.23|3001.01|3001.01|2995.76|2995.76|0
1603377600000|2020-10-22 14:40:00|2999.86|2999.86|2994.41|2994.41|3000.43|3000.43|2994.41|2994.41|0
1603377900000|2020-10-22 14:45:00|2994.5|2994.5|2990.65|2990.65|2994.86|2994.86|2988.18|2988.18|0
1603378200000|2020-10-22 14:50:00|2991.01|2991.01|3002.2|3002.2|3003.3|3003.3|2990.65|2990.65|0
1603378500000|2020-10-22 14:55:00|3002.57|3002.57|3002.41|3002.41|3004.62|3004.62|3001.85|3001.85|0
1603378800000|2020-10-22 15:00:00|3002.05|3002.05|3005.71|3005.71|3005.71|3005.71|3000.17|3000.17|0
1603379100000|2020-10-22 15:05:00|3006.08|3006.08|3006.14|3006.14|3007.38|3007.38|3004.86|3004.86|0
1603379400000|2020-10-22 15:10:00|3006.31|3006.31|3004.15|3004.15|3006.31|3006.31|3001.25|3001.25|0
1603379700000|2020-10-22 15:15:00|3004.51|3004.51|3004.32|3004.32|3005.44|3005.44|3002.83|3002.83|0
1603380000000|2020-10-22 15:20:00|3004.12|3004.12|3007.5|3007.5|3009.61|3009.61|3004.12|3004.12|0
1603380300000|2020-10-22 15:25:00|3007.14|3007.14|3007.86|3007.86|3007.86|3007.86|3004.62|3004.62|0
1603437300000|2020-10-23 07:15:00|3025.33|3025.33|3040.33|3040.33|3040.91|3040.91|3024.96|3024.96|0
1603437600000|2020-10-23 07:20:00|3039.93|3039.93|3043.12|3043.12|3046.2|3046.2|3039.15|3039.15|0
1603437900000|2020-10-23 07:25:00|3043.3|3043.3|3040.92|3040.92|3043.33|3043.33|3038.29|3038.29|0
1603438200000|2020-10-23 07:30:00|3042.41|3042.41|3051.47|3051.47|3053.18|3053.18|3042.41|3042.41|0
1603438500000|2020-10-23 07:35:00|3051.1|3051.1|3060.03|3060.03|3061.29|3061.29|3051.1|3051.1|0
1603438800000|2020-10-23 07:40:00|3059.83|3059.83|3058.9|3058.9|3061.06|3061.06|3056.73|3056.73|0
1603439100000|2020-10-23 07:45:00|3058.7|3058.7|3063.36|3063.36|3065.48|3065.48|3058.7|3058.7|0
1603439400000|2020-10-23 07:50:00|3063.95|3063.95|3053.9|3053.9|3065.39|3065.39|3053.9|3053.9|0
1603439700000|2020-10-23 07:55:00|3054.71|3054.71|3054.46|3054.46|3058.23|3058.23|3052.14|3052.14|0
1603440000000|2020-10-23 08:00:00|3054.65|3054.65|3060.63|3060.63|3060.63|3060.63|3054.12|3054.12|0
1603440300000|2020-10-23 08:05:00|3060.47|3060.47|3065.03|3065.03|3067.36|3067.36|3060.47|3060.47|0
1603440600000|2020-10-23 08:10:00|3065.2|3065.2|3068.33|3068.33|3071.47|3071.47|3065.2|3065.2|0
1603440900000|2020-10-23 08:15:00|3067.35|3067.35|3073.6|3073.6|3073.96|3073.96|3066.64|3066.64|0
1603441200000|2020-10-23 08:20:00|3073.44|3073.44|3070.4|3070.4|3074.23|3074.23|3070.4|3070.4|0
1603441500000|2020-10-23 08:25:00|3069.66|3069.66|3064.87|3064.87|3069.66|3069.66|3064.87|3064.87|0
1603441800000|2020-10-23 08:30:00|3064.51|3064.51|3061.76|3061.76|3064.51|3064.51|3057.79|3057.79|0
1603442100000|2020-10-23 08:35:00|3062.49|3062.49|3064.72|3064.72|3068.58|3068.58|3062.49|3062.49|0
1603442400000|2020-10-23 08:40:00|3064.35|3064.35|3058.54|3058.54|3065.75|3065.75|3058.54|3058.54|0
1603442700000|2020-10-23 08:45:00|3057.44|3057.44|3058.93|3058.93|3060.57|3060.57|3056.23|3056.23|0
1603443000000|2020-10-23 08:50:00|3058.54|3058.54|3055.5|3055.5|3058.54|3058.54|3054.54|3054.54|0
1603443300000|2020-10-23 08:55:00|3055.14|3055.14|3052.8|3052.8|3055.14|3055.14|3051.58|3051.58|0
1603443600000|2020-10-23 09:00:00|3052.99|3052.99|3051.78|3051.78|3058.21|3058.21|3051.78|3051.78|0
1603443900000|2020-10-23 09:05:00|3051.96|3051.96|3050.85|3050.85|3052.78|3052.78|3048.56|3048.56|0
1603444200000|2020-10-23 09:10:00|3051.38|3051.38|3056.71|3056.71|3056.71|3056.71|3051.38|3051.38|0
1603444500000|2020-10-23 09:15:00|3057.44|3057.44|3062.05|3062.05|3062.05|3062.05|3056.85|3056.85|0
1603444800000|2020-10-23 09:20:00|3061.88|3061.88|3063.3|3063.3|3064.06|3064.06|3060.78|3060.78|0
1603445100000|2020-10-23 09:25:00|3063.49|3063.49|3069.87|3069.87|3069.87|3069.87|3063.13|3063.13|0
1603445400000|2020-10-23 09:30:00|3070.14|3070.14|3072.19|3072.19|3072.19|3072.19|3069.21|3069.21|0
1603445700000|2020-10-23 09:35:00|3072.78|3072.78|3074.02|3074.02|3076.95|3076.95|3072.5|3072.5|0
1603446000000|2020-10-23 09:40:00|3073.29|3073.29|3074.06|3074.06|3075.7|3075.7|3073.15|3073.15|0
1603446300000|2020-10-23 09:45:00|3074.43|3074.43|3080.99|3080.99|3081.61|3081.61|3074.43|3074.43|0
1603446600000|2020-10-23 09:50:00|3081.73|3081.73|3081.03|3081.03|3084.18|3084.18|3080.61|3080.61|0
1603446900000|2020-10-23 09:55:00|3080.66|3080.66|3081.94|3081.94|3082.53|3082.53|3080.66|3080.66|0
1603447200000|2020-10-23 10:00:00|3082.3|3082.3|3089.94|3089.94|3089.94|3089.94|3082.3|3082.3|0
1603447500000|2020-10-23 10:05:00|3089.82|3089.82|3089.71|3089.71|3092.28|3092.28|3088.63|3088.63|0
1603447800000|2020-10-23 10:10:00|3089.32|3089.32|3088|3088|3089.73|3089.73|3087.47|3087.47|0
1603448100000|2020-10-23 10:15:00|3087.8|3087.8|3091.81|3091.81|3092.39|3092.39|3087.49|3087.49|0
1603448400000|2020-10-23 10:20:00|3091.41|3091.41|3093.59|3093.59|3095.66|3095.66|3091.35|3091.35|0
1603448700000|2020-10-23 10:25:00|3093.42|3093.42|3098.36|3098.36|3098.72|3098.72|3093.04|3093.04|0
1603449000000|2020-10-23 10:30:00|3098.55|3098.55|3097.07|3097.07|3098.75|3098.75|3096.43|3096.43|0
1603449300000|2020-10-23 10:35:00|3097.27|3097.27|3101.6|3101.6|3101.6|3101.6|3097.27|3097.27|0
1603449600000|2020-10-23 10:40:00|3101.87|3101.87|3105.88|3105.88|3105.88|3105.88|3101.87|3101.87|0
1603449900000|2020-10-23 10:45:00|3106.08|3106.08|3109.63|3109.63|3111.42|3111.42|3105.77|3105.77|0
1603450200000|2020-10-23 10:50:00|3109.44|3109.44|3106.04|3106.04|3109.44|3109.44|3105.65|3105.65|0
1603450500000|2020-10-23 10:55:00|3106.77|3106.77|3100.51|3100.51|3110.29|3110.29|3100.51|3100.51|0
1603450800000|2020-10-23 11:00:00|3100.22|3100.22|3099.79|3099.79|3100.84|3100.84|3097.99|3097.99|0
1603451100000|2020-10-23 11:05:00|3099.42|3099.42|3104.89|3104.89|3106.53|3106.53|3099.42|3099.42|0
1603451400000|2020-10-23 11:10:00|3104.64|3104.64|3109.21|3109.21|3109.74|3109.74|3104.64|3104.64|0
1603451700000|2020-10-23 11:15:00|3109.03|3109.03|3107.87|3107.87|3109.03|3109.03|3105.37|3105.37|0
1603452000000|2020-10-23 11:20:00|3107.38|3107.38|3107.53|3107.53|3110.08|3110.08|3103.49|3103.49|0
1603452300000|2020-10-23 11:25:00|3108.26|3108.26|3108.84|3108.84|3109.7|3109.7|3108.24|3108.24|0
1603452600000|2020-10-23 11:30:00|3108.67|3108.67|3110.02|3110.02|3111.48|3111.48|3105.74|3105.74|0
1603452900000|2020-10-23 11:35:00|3109.65|3109.65|3109.83|3109.83|3110|3110|3107.83|3107.83|0
1603453200000|2020-10-23 11:40:00|3110.57|3110.57|3111.97|3111.97|3111.97|3111.97|3106.3|3106.3|0
1603453500000|2020-10-23 11:45:00|3112.95|3112.95|3112.75|3112.75|3115.74|3115.74|3112.23|3112.23|0
1603453800000|2020-10-23 11:50:00|3112.02|3112.02|3111.65|3111.65|3113.87|3113.87|3111.46|3111.46|0
1603454100000|2020-10-23 11:55:00|3112.02|3112.02|3117.71|3117.71|3117.71|3117.71|3112.02|3112.02|0
1603454400000|2020-10-23 12:00:00|3118.44|3118.44|3111.35|3111.35|3118.44|3118.44|3111.35|3111.35|0
1603454700000|2020-10-23 12:05:00|3110.76|3110.76|3113.66|3113.66|3114.03|3114.03|3109.81|3109.81|0
1603455000000|2020-10-23 12:10:00|3113.78|3113.78|3112.13|3112.13|3115.79|3115.79|3111.01|3111.01|0
1603455300000|2020-10-23 12:15:00|3111.77|3111.77|3119.07|3119.07|3119.24|3119.24|3111.77|3111.77|0
1603455600000|2020-10-23 12:20:00|3118.7|3118.7|3116.95|3116.95|3119.04|3119.04|3116.8|3116.8|0
1603455900000|2020-10-23 12:25:00|3116.17|3116.17|3114.27|3114.27|3116.62|3116.62|3114.27|3114.27|0
1603456200000|2020-10-23 12:30:00|3114.07|3114.07|3115.17|3115.17|3115.17|3115.17|3112.42|3112.42|0
1603456500000|2020-10-23 12:35:00|3115.57|3115.57|3118.22|3118.22|3120.16|3120.16|3115.57|3115.57|0
1603456800000|2020-10-23 12:40:00|3117.85|3117.85|3114.77|3114.77|3117.85|3117.85|3110.01|3110.01|0
1603457100000|2020-10-23 12:45:00|3114.37|3114.37|3113.1|3113.1|3114.85|3114.85|3110.84|3110.84|0
1603457400000|2020-10-23 12:50:00|3113.23|3113.23|3117.33|3117.33|3118.06|3118.06|3113.23|3113.23|0
1603457700000|2020-10-23 12:55:00|3116.96|3116.96|3116.34|3116.34|3119.52|3119.52|3116.16|3116.16|0
1603458000000|2020-10-23 13:00:00|3115.94|3115.94|3115.79|3115.79|3116.91|3116.91|3114.03|3114.03|0
1603458300000|2020-10-23 13:05:00|3116.19|3116.19|3113.99|3113.99|3117.53|3117.53|3113.05|3113.05|0
1603458600000|2020-10-23 13:10:00|3114.39|3114.39|3113.75|3113.75|3116.61|3116.61|3112.4|3112.4|0
1603458900000|2020-10-23 13:15:00|3113.91|3113.91|3111.58|3111.58|3115.09|3115.09|3111.15|3111.15|0
1603459200000|2020-10-23 13:20:00|3111.94|3111.94|3116.34|3116.34|3117.07|3117.07|3111.94|3111.94|0
1603459500000|2020-10-23 13:25:00|3116.28|3116.28|3116.22|3116.22|3116.42|3116.42|3113.01|3113.01|0
1603459800000|2020-10-23 13:30:00|3115.74|3115.74|3115.61|3115.61|3115.74|3115.74|3109.34|3109.34|0
1603460100000|2020-10-23 13:35:00|3115.24|3115.24|3116.88|3116.88|3116.88|3116.88|3114.68|3114.68|0
1603460400000|2020-10-23 13:40:00|3117.44|3117.44|3118.18|3118.18|3118.82|3118.82|3117.14|3117.14|0
1603460700000|2020-10-23 13:45:00|3117.81|3117.81|3114.1|3114.1|3118.08|3118.08|3113.79|3113.79|0
1603461000000|2020-10-23 13:50:00|3114.01|3114.01|3109.18|3109.18|3115.96|3115.96|3107.91|3107.91|0
1603461300000|2020-10-23 13:55:00|3109.27|3109.27|3108.72|3108.72|3110.05|3110.05|3106.36|3106.36|0
1603461600000|2020-10-23 14:00:00|3109.08|3109.08|3108.59|3108.59|3109.4|3109.4|3106.26|3106.26|0
1603461900000|2020-10-23 14:05:00|3108.99|3108.99|3108.33|3108.33|3110.17|3110.17|3105.58|3105.58|0
1603462200000|2020-10-23 14:10:00|3108.7|3108.7|3110.08|3110.08|3113.9|3113.9|3107.85|3107.85|0
1603462500000|2020-10-23 14:15:00|3109.9|3109.9|3108.06|3108.06|3110.25|3110.25|3106.95|3106.95|0
1603462800000|2020-10-23 14:20:00|3107.58|3107.58|3112.06|3112.06|3113.04|3113.04|3107.39|3107.39|0
1603463100000|2020-10-23 14:25:00|3111.86|3111.86|3114.93|3114.93|3116.14|3116.14|3111.86|3111.86|0
1603463400000|2020-10-23 14:30:00|3115.18|3115.18|3118.37|3118.37|3119.79|3119.79|3115.05|3115.05|0
1603463700000|2020-10-23 14:35:00|3118.05|3118.05|3119.96|3119.96|3120.44|3120.44|3117.59|3117.59|0
1603464000000|2020-10-23 14:40:00|3119.76|3119.76|3115.86|3115.86|3119.76|3119.76|3115.67|3115.67|0
1603464300000|2020-10-23 14:45:00|3116.06|3116.06|3115.3|3115.3|3116.65|3116.65|3114.74|3114.74|0
1603464600000|2020-10-23 14:50:00|3115.66|3115.66|3112.66|3112.66|3116.56|3116.56|3112.66|3112.66|0
1603464900000|2020-10-23 14:55:00|3112.27|3112.27|3113.58|3113.58|3116.15|3116.15|3112.27|3112.27|0
1603465200000|2020-10-23 15:00:00|3113.22|3113.22|3111.74|3111.74|3113.22|3113.22|3110.78|3110.78|0
1603465500000|2020-10-23 15:05:00|3111.94|3111.94|3110.21|3110.21|3111.94|3111.94|3109.34|3109.34|0
1603465800000|2020-10-23 15:10:00|3110.58|3110.58|3114.87|3114.87|3115.27|3115.27|3110.58|3110.58|0
1603466100000|2020-10-23 15:15:00|3114.5|3114.5|3113.1|3113.1|3114.68|3114.68|3111.26|3111.26|0
1603466400000|2020-10-23 15:20:00|3112.73|3112.73|3113.3|3113.3|3113.59|3113.59|3110.61|3110.61|0
1603466700000|2020-10-23 15:25:00|3113.39|3113.39|3117.42|3117.42|3119.06|3119.06|3111.44|3111.44|0
1603700100000|2020-10-26 08:15:00|3094.49|3094.49|3091.38|3091.38|3094.7|3094.7|3082.32|3082.32|0
1603700400000|2020-10-26 08:20:00|3089.55|3089.55|3085.79|3085.79|3094.31|3094.31|3083.84|3083.84|0
1603700700000|2020-10-26 08:25:00|3088.03|3088.03|3084.51|3084.51|3089.89|3089.89|3083.98|3083.98|0
1603701000000|2020-10-26 08:30:00|3084.24|3084.24|3073.63|3073.63|3084.38|3084.38|3073.55|3073.55|0
1603701300000|2020-10-26 08:35:00|3072.89|3072.89|3080.63|3080.63|3084.62|3084.62|3071.7|3071.7|0
1603701600000|2020-10-26 08:40:00|3080.36|3080.36|3085.91|3085.91|3085.94|3085.94|3078.53|3078.53|0
1603701900000|2020-10-26 08:45:00|3086.5|3086.5|3094.89|3094.89|3094.89|3094.89|3086.5|3086.5|0
1603702200000|2020-10-26 08:50:00|3094.25|3094.25|3095.28|3095.28|3095.64|3095.64|3092|3092|0
1603702500000|2020-10-26 08:55:00|3094.91|3094.91|3103.64|3103.64|3103.64|3103.64|3094.09|3094.09|0
1603702800000|2020-10-26 09:00:00|3105.21|3105.21|3101.11|3101.11|3106.31|3106.31|3101.11|3101.11|0
1603703100000|2020-10-26 09:05:00|3101.46|3101.46|3105.9|3105.9|3109.49|3109.49|3101.46|3101.46|0
1603703400000|2020-10-26 09:10:00|3106.68|3106.68|3110.15|3110.15|3110.15|3110.15|3106.29|3106.29|0
1603703700000|2020-10-26 09:15:00|3109.05|3109.05|3114.34|3114.34|3114.54|3114.54|3109.05|3109.05|0
1603704000000|2020-10-26 09:20:00|3114.73|3114.73|3117.28|3117.28|3119.24|3119.24|3113.24|3113.24|0
1603704300000|2020-10-26 09:25:00|3116.91|3116.91|3111.31|3111.31|3117.29|3117.29|3110.92|3110.92|0
1603704600000|2020-10-26 09:30:00|3111.51|3111.51|3110.74|3110.74|3116.45|3116.45|3110.37|3110.37|0
1603704900000|2020-10-26 09:35:00|3111.33|3111.33|3120.39|3120.39|3120.39|3120.39|3111.24|3111.24|0
1603705200000|2020-10-26 09:40:00|3120|3120|3113.8|3113.8|3120|3120|3113.8|3113.8|0
1603705500000|2020-10-26 09:45:00|3114.39|3114.39|3114.45|3114.45|3115.37|3115.37|3112.4|3112.4|0
1603705800000|2020-10-26 09:50:00|3114.25|3114.25|3111.01|3111.01|3114.25|3114.25|3107.99|3107.99|0
1603706100000|2020-10-26 09:55:00|3111.1|3111.1|3113.77|3113.77|3115.16|3115.16|3111.1|3111.1|0
1603706400000|2020-10-26 10:00:00|3113.57|3113.57|3108.7|3108.7|3113.57|3113.57|3108.7|3108.7|0
1603706700000|2020-10-26 10:05:00|3108.86|3108.86|3104.75|3104.75|3108.86|3108.86|3104.75|3104.75|0
1603707000000|2020-10-26 10:10:00|3104.91|3104.91|3109.36|3109.36|3109.85|3109.85|3104.36|3104.36|0
1603707300000|2020-10-26 10:15:00|3109.2|3109.2|3106.75|3106.75|3109.2|3109.2|3105.98|3105.98|0
1603707600000|2020-10-26 10:20:00|3107.34|3107.34|3108.07|3108.07|3111.54|3111.54|3106.2|3106.2|0
1603707900000|2020-10-26 10:25:00|3108.46|3108.46|3112.84|3112.84|3114.01|3114.01|3108.46|3108.46|0
1603708200000|2020-10-26 10:30:00|3113.23|3113.23|3112.61|3112.61|3114.35|3114.35|3112.25|3112.25|0
1603708500000|2020-10-26 10:35:00|3112.81|3112.81|3112.03|3112.03|3115.62|3115.62|3112.03|3112.03|0
1603708800000|2020-10-26 10:40:00|3112.22|3112.22|3100.79|3100.79|3112.54|3112.54|3100.79|3100.79|0
1603709100000|2020-10-26 10:45:00|3099.82|3099.82|3103.46|3103.46|3103.53|3103.53|3095.97|3095.97|0
1603709400000|2020-10-26 10:50:00|3103.65|3103.65|3109.78|3109.78|3110.74|3110.74|3103.65|3103.65|0
1603709700000|2020-10-26 10:55:00|3110.05|3110.05|3116.17|3116.17|3116.83|3116.83|3110.05|3110.05|0
1603710000000|2020-10-26 11:00:00|3116.76|3116.76|3115.83|3115.83|3116.76|3116.76|3114.52|3114.52|0
1603710300000|2020-10-26 11:05:00|3116.02|3116.02|3118.01|3118.01|3120.23|3120.23|3116.02|3116.02|0
1603710600000|2020-10-26 11:10:00|3118.21|3118.21|3119.53|3119.53|3120.71|3120.71|3118.21|3118.21|0
1603710900000|2020-10-26 11:15:00|3119.72|3119.72|3118.39|3118.39|3121.29|3121.29|3118.39|3118.39|0
1603711200000|2020-10-26 11:20:00|3119.12|3119.12|3117.53|3117.53|3121.05|3121.05|3117.53|3117.53|0
1603711500000|2020-10-26 11:25:00|3117.38|3117.38|3114.27|3114.27|3117.38|3117.38|3114.27|3114.27|0
1603711800000|2020-10-26 11:30:00|3113.68|3113.68|3114.74|3114.74|3114.74|3114.74|3112.97|3112.97|0
1603712100000|2020-10-26 11:35:00|3114.93|3114.93|3113.2|3113.2|3114.93|3114.93|3113.2|3113.2|0
1603712400000|2020-10-26 11:40:00|3113.56|3113.56|3115.4|3115.4|3117.97|3117.97|3113.56|3113.56|0
1603712700000|2020-10-26 11:45:00|3115.28|3115.28|3111.77|3111.77|3115.28|3115.28|3108.25|3108.25|0
1603713000000|2020-10-26 11:50:00|3112.55|3112.55|3111.83|3111.83|3112.55|3112.55|3110.14|3110.14|0
1603713300000|2020-10-26 11:55:00|3111.6|3111.6|3112.51|3112.51|3117.02|3117.02|3110.62|3110.62|0
1603713600000|2020-10-26 12:00:00|3112.1|3112.1|3112.54|3112.54|3112.94|3112.94|3109.01|3109.01|0
1603713900000|2020-10-26 12:05:00|3113.12|3113.12|3109.69|3109.69|3113.41|3113.41|3109.69|3109.69|0
1603714200000|2020-10-26 12:10:00|3110.28|3110.28|3111.78|3111.78|3112.36|3112.36|3110.16|3110.16|0
1603714500000|2020-10-26 12:15:00|3111.41|3111.41|3114.12|3114.12|3114.6|3114.6|3111.41|3111.41|0
1603714800000|2020-10-26 12:20:00|3114.22|3114.22|3112.39|3112.39|3114.22|3114.22|3112.39|3112.39|0
1603715100000|2020-10-26 12:25:00|3111.82|3111.82|3112.28|3112.28|3112.64|3112.64|3110.78|3110.78|0
1603715400000|2020-10-26 12:30:00|3112.54|3112.54|3114.61|3114.61|3115.47|3115.47|3112.45|3112.45|0
1603715700000|2020-10-26 12:35:00|3114.7|3114.7|3111.39|3111.39|3114.86|3114.86|3111.39|3111.39|0
1603716000000|2020-10-26 12:40:00|3111.48|3111.48|3108.55|3108.55|3113.01|3113.01|3107.77|3107.77|0
1603716300000|2020-10-26 12:45:00|3108.3|3108.3|3106.71|3106.71|3109.14|3109.14|3105.24|3105.24|0
1603716600000|2020-10-26 12:50:00|3107.06|3107.06|3107.34|3107.34|3110.65|3110.65|3106.24|3106.24|0
1603716900000|2020-10-26 12:55:00|3106.98|3106.98|3109.81|3109.81|3110.18|3110.18|3106.8|3106.8|0
1603717200000|2020-10-26 13:00:00|3109.42|3109.42|3116.54|3116.54|3116.54|3116.54|3109.03|3109.03|0
1603717500000|2020-10-26 13:05:00|3117.52|3117.52|3119.42|3119.42|3119.42|3119.42|3116.8|3116.8|0
1603717800000|2020-10-26 13:10:00|3118.64|3118.64|3116.01|3116.01|3118.64|3118.64|3115.42|3115.42|0
1603718100000|2020-10-26 13:15:00|3115.62|3115.62|3113.68|3113.68|3115.62|3115.62|3112.32|3112.32|0
1603718400000|2020-10-26 13:20:00|3113.15|3113.15|3113.22|3113.22|3113.86|3113.86|3112.11|3112.11|0
1603718700000|2020-10-26 13:25:00|3113.13|3113.13|3114.58|3114.58|3114.58|3114.58|3110.58|3110.58|0
1603719000000|2020-10-26 13:30:00|3114.42|3114.42|3105.61|3105.61|3114.42|3114.42|3105.15|3105.15|0
1603719300000|2020-10-26 13:35:00|3104.99|3104.99|3099.79|3099.79|3104.99|3104.99|3099.79|3099.79|0
1603719600000|2020-10-26 13:40:00|3097.96|3097.96|3098.83|3098.83|3099.69|3099.69|3094.6|3094.6|0
1603719900000|2020-10-26 13:45:00|3098.7|3098.7|3101.43|3101.43|3102.15|3102.15|3097.98|3097.98|0
1603720200000|2020-10-26 13:50:00|3101.61|3101.61|3100.32|3100.32|3102.76|3102.76|3099.93|3099.93|0
1603720500000|2020-10-26 13:55:00|3099.93|3099.93|3100.62|3100.62|3102.12|3102.12|3099.53|3099.53|0
1603720800000|2020-10-26 14:00:00|3099.89|3099.89|3099.23|3099.23|3100.69|3100.69|3097.93|3097.93|0
1603721100000|2020-10-26 14:05:00|3097.77|3097.77|3097.67|3097.67|3100.46|3100.46|3097.35|3097.35|0
1603721400000|2020-10-26 14:10:00|3097.51|3097.51|3093.59|3093.59|3097.51|3097.51|3093.59|3093.59|0
1603721700000|2020-10-26 14:15:00|3093.23|3093.23|3092.72|3092.72|3094.99|3094.99|3091.65|3091.65|0
1603722000000|2020-10-26 14:20:00|3091.99|3091.99|3092.35|3092.35|3093.11|3093.11|3091.75|3091.75|0
1603722300000|2020-10-26 14:25:00|3091.98|3091.98|3089.39|3089.39|3091.98|3091.98|3088.11|3088.11|0
1603722600000|2020-10-26 14:30:00|3089.26|3089.26|3082.13|3082.13|3089.26|3089.26|3080.1|3080.1|0
1603722900000|2020-10-26 14:35:00|3081.87|3081.87|3082.61|3082.61|3082.61|3082.61|3079.84|3079.84|0
1603723200000|2020-10-26 14:40:00|3082.93|3082.93|3081.22|3081.22|3084.26|3084.26|3081.1|3081.1|0
1603723500000|2020-10-26 14:45:00|3081.06|3081.06|3072.48|3072.48|3081.76|3081.76|3072.48|3072.48|0
1603723800000|2020-10-26 14:50:00|3072.11|3072.11|3068.83|3068.83|3072.11|3072.11|3068.83|3068.83|0
1603724100000|2020-10-26 14:55:00|3067.73|3067.73|3063.71|3063.71|3068.27|3068.27|3062.53|3062.53|0
1603724400000|2020-10-26 15:00:00|3063.31|3063.31|3064.26|3064.26|3064.43|3064.43|3059.97|3059.97|0
1603724700000|2020-10-26 15:05:00|3063.87|3063.87|3062.87|3062.87|3066.73|3066.73|3059.64|3059.64|0
1603725000000|2020-10-26 15:10:00|3063.07|3063.07|3065.34|3065.34|3070.46|3070.46|3063.07|3063.07|0
1603725300000|2020-10-26 15:15:00|3064.98|3064.98|3064.19|3064.19|3065.01|3065.01|3059.12|3059.12|0
1603725600000|2020-10-26 15:20:00|3064.31|3064.31|3070.45|3070.45|3070.82|3070.82|3063.58|3063.58|0
1603725900000|2020-10-26 15:25:00|3070.09|3070.09|3071.03|3071.03|3073.92|3073.92|3069.7|3069.7|0
1603726200000|2020-10-26 15:30:00|3070.67|3070.67|3065.66|3065.66|3070.99|3070.99|3063.78|3063.78|0
1603726500000|2020-10-26 15:35:00|3066.05|3066.05|3069.54|3069.54|3070.59|3070.59|3066.05|3066.05|0
1603726800000|2020-10-26 15:40:00|3069.18|3069.18|3061.24|3061.24|3069.18|3069.18|3061.08|3061.08|0
1603727100000|2020-10-26 15:45:00|3061.6|3061.6|3052.55|3052.55|3061.91|3061.91|3052.55|3052.55|0
1603727400000|2020-10-26 15:50:00|3052.38|3052.38|3054.15|3054.15|3056.51|3056.51|3048.86|3048.86|0
1603727700000|2020-10-26 15:55:00|3054.51|3054.51|3052.27|3052.27|3055.61|3055.61|3052|3052|0
1603728000000|2020-10-26 16:00:00|3052.05|3052.05|3048.57|3048.57|3052.05|3052.05|3047.59|3047.59|0
1603728300000|2020-10-26 16:05:00|3048.74|3048.74|3046.02|3046.02|3050.63|3050.63|3044.95|3044.95|0
1603728600000|2020-10-26 16:10:00|3045.91|3045.91|3045.2|3045.2|3047.37|3047.37|3044.57|3044.57|0
1603728900000|2020-10-26 16:15:00|3045.57|3045.57|3049.1|3049.1|3049.72|3049.72|3045.57|3045.57|0
1603729200000|2020-10-26 16:20:00|3049.01|3049.01|3040.54|3040.54|3049.48|3049.48|3040.54|3040.54|0
1603729500000|2020-10-26 16:25:00|3040.43|3040.43|3034.3|3034.3|3041.22|3041.22|3034.11|3034.11|0
1603786500000|2020-10-27 08:15:00|3010.77|3010.77|3018.18|3018.18|3024.03|3024.03|3010.74|3010.74|0
1603786800000|2020-10-27 08:20:00|3017.98|3017.98|3020.11|3020.11|3023.48|3023.48|3008.38|3008.38|0
1603787100000|2020-10-27 08:25:00|3019.91|3019.91|3018.74|3018.74|3021.38|3021.38|3014.64|3014.64|0
1603787400000|2020-10-27 08:30:00|3018.01|3018.01|3022.49|3022.49|3031.63|3031.63|3017.82|3017.82|0
1603787700000|2020-10-27 08:35:00|3022.85|3022.85|3014.38|3014.38|3024.14|3024.14|3013.37|3013.37|0
1603788000000|2020-10-27 08:40:00|3014.75|3014.75|3019.8|3019.8|3023.06|3023.06|3013.25|3013.25|0
1603788300000|2020-10-27 08:45:00|3018.7|3018.7|3027.13|3027.13|3027.13|3027.13|3016.22|3016.22|0
1603788600000|2020-10-27 08:50:00|3026.74|3026.74|3021.85|3021.85|3030.28|3030.28|3020.65|3020.65|0
1603788900000|2020-10-27 08:55:00|3021.69|3021.69|3014.32|3014.32|3022.46|3022.46|3013.55|3013.55|0
1603789200000|2020-10-27 09:00:00|3014.13|3014.13|3003.65|3003.65|3014.13|3014.13|2999.94|2999.94|0
1603789500000|2020-10-27 09:05:00|3004.63|3004.63|2989.38|2989.38|3005.09|3005.09|2988.99|2988.99|0
1603789800000|2020-10-27 09:10:00|2988.65|2988.65|2995.55|2995.55|2995.55|2995.55|2987.11|2987.11|0
1603790100000|2020-10-27 09:15:00|2994.82|2994.82|2994.05|2994.05|2994.82|2994.82|2989.05|2989.05|0
1603790400000|2020-10-27 09:20:00|2994.23|2994.23|3003.22|3003.22|3003.22|3003.22|2992.81|2992.81|0
1603790700000|2020-10-27 09:25:00|3003.39|3003.39|3004.63|3004.63|3007.48|3007.48|3003.13|3003.13|0
1603791000000|2020-10-27 09:30:00|3004.15|3004.15|3001.46|3001.46|3004.76|3004.76|2999.27|2999.27|0
1603791300000|2020-10-27 09:35:00|3001.34|3001.34|3001.66|3001.66|3002.49|3002.49|2998.24|2998.24|0
1603791600000|2020-10-27 09:40:00|3001.77|3001.77|3000.32|3000.32|3002.34|3002.34|3000.04|3000.04|0
1603791900000|2020-10-27 09:45:00|2999.93|2999.93|3000.07|3000.07|3001.3|3001.3|2998.34|2998.34|0
1603792200000|2020-10-27 09:50:00|3000.15|3000.15|3002.52|3002.52|3003.86|3003.86|3000.08|3000.08|0
1603792500000|2020-10-27 09:55:00|3002.16|3002.16|2995.9|2995.9|3002.18|3002.18|2995.16|2995.16|0
1603792800000|2020-10-27 10:00:00|2996.26|2996.26|2998.64|2998.64|3000.88|3000.88|2996.26|2996.26|0
1603793100000|2020-10-27 10:05:00|2999.38|2999.38|3000.44|3000.44|3002.54|3002.54|2999.12|2999.12|0
1603793400000|2020-10-27 10:10:00|2999.71|2999.71|2998.54|2998.54|3001.37|3001.37|2998.36|2998.36|0
1603793700000|2020-10-27 10:15:00|2998.15|2998.15|3006.22|3006.22|3006.42|3006.42|2990.81|2990.81|0
1603794000000|2020-10-27 10:20:00|3005.59|3005.59|3001.53|3001.53|3005.87|3005.87|2999.98|2999.98|0
1603794300000|2020-10-27 10:25:00|3001.44|3001.44|2998.58|2998.58|3002.37|3002.37|2998.58|2998.58|0
1603794600000|2020-10-27 10:30:00|2998.45|2998.45|2999.61|2999.61|3001.39|3001.39|2998.12|2998.12|0
1603794900000|2020-10-27 10:35:00|2999.41|2999.41|2998.54|2998.54|2999.41|2999.41|2995.76|2995.76|0
1603795200000|2020-10-27 10:40:00|2998.36|2998.36|2998.72|2998.72|3001.51|3001.51|2997.61|2997.61|0
1603795500000|2020-10-27 10:45:00|2999.82|2999.82|2999.79|2999.79|3000.19|3000.19|2998.1|2998.1|0
1603795800000|2020-10-27 10:50:00|2999.59|2999.59|3001.8|3001.8|3003.66|3003.66|2999.18|2999.18|0
1603796100000|2020-10-27 10:55:00|3001.54|3001.54|3006.28|3006.28|3006.48|3006.48|2999.77|2999.77|0
1603796400000|2020-10-27 11:00:00|3006.64|3006.64|2994.91|2994.91|3007.59|3007.59|2994.91|2994.91|0
1603796700000|2020-10-27 11:05:00|2995.64|2995.64|2996.07|2996.07|2998.28|2998.28|2994.56|2994.56|0
1603797000000|2020-10-27 11:10:00|2996.15|2996.15|3003.5|3003.5|3004.24|3004.24|2995.7|2995.7|0
1603797300000|2020-10-27 11:15:00|3004.02|3004.02|3002.78|3002.78|3004.75|3004.75|3000.6|3000.6|0
1603797600000|2020-10-27 11:20:00|3003.88|3003.88|2999.91|2999.91|3004.73|3004.73|2999.91|2999.91|0
1603797900000|2020-10-27 11:25:00|3000.64|3000.64|3003.63|3003.63|3004|3004|3000.57|3000.57|0
1603798200000|2020-10-27 11:30:00|3003.99|3003.99|3006.99|3006.99|3008.39|3008.39|3003.4|3003.4|0
1603798500000|2020-10-27 11:35:00|3007.1|3007.1|3003.36|3003.36|3007.67|3007.67|3003.16|3003.16|0
1603798800000|2020-10-27 11:40:00|3003.55|3003.55|3006.82|3006.82|3007.55|3007.55|3002.91|3002.91|0
1603799100000|2020-10-27 11:45:00|3006.91|3006.91|2998.27|2998.27|3007.76|3007.76|2998.27|2998.27|0
1603799400000|2020-10-27 11:50:00|2998.47|2998.47|2999.25|2999.25|3003.07|3003.07|2998.47|2998.47|0
1603799700000|2020-10-27 11:55:00|2998.86|2998.86|2994.26|2994.26|2998.86|2998.86|2994.06|2994.06|0
1603800000000|2020-10-27 12:00:00|2994.1|2994.1|2995.51|2995.51|2995.93|2995.93|2993.11|2993.11|0
1603800300000|2020-10-27 12:05:00|2995.78|2995.78|2992.52|2992.52|2996.15|2996.15|2991.2|2991.2|0
1603800600000|2020-10-27 12:10:00|2992.41|2992.41|2987.67|2987.67|2992.41|2992.41|2987.67|2987.67|0
1603800900000|2020-10-27 12:15:00|2987.5|2987.5|2990.52|2990.52|2993.75|2993.75|2985.85|2985.85|0
1603801200000|2020-10-27 12:20:00|2990.13|2990.13|2987|2987|2990.89|2990.89|2986.98|2986.98|0
1603801500000|2020-10-27 12:25:00|2986.84|2986.84|2987.3|2987.3|2987.98|2987.98|2985.47|2985.47|0
1603801800000|2020-10-27 12:30:00|2987.5|2987.5|2988.72|2988.72|2989.07|2989.07|2985.78|2985.78|0
1603802100000|2020-10-27 12:35:00|2989.08|2989.08|2988.37|2988.37|2989.08|2989.08|2987.07|2987.07|0
1603802400000|2020-10-27 12:40:00|2988.74|2988.74|2980.95|2980.95|2989.56|2989.56|2980.45|2980.45|0
1603802700000|2020-10-27 12:45:00|2980.86|2980.86|2983.97|2983.97|2983.97|2983.97|2980.04|2980.04|0
1603803000000|2020-10-27 12:50:00|2984.16|2984.16|2980.47|2980.47|2986.63|2986.63|2979.41|2979.41|0
1603803300000|2020-10-27 12:55:00|2980.6|2980.6|2978.31|2978.31|2980.6|2980.6|2978.19|2978.19|0
1603803600000|2020-10-27 13:00:00|2978.51|2978.51|2970.83|2970.83|2978.54|2978.54|2969.14|2969.14|0
1603803900000|2020-10-27 13:05:00|2970.63|2970.63|2970.28|2970.28|2970.81|2970.81|2964.89|2964.89|0
1603804200000|2020-10-27 13:10:00|2969.91|2969.91|2964.47|2964.47|2970.21|2970.21|2964.47|2964.47|0
1603804500000|2020-10-27 13:15:00|2964.27|2964.27|2957.06|2957.06|2964.27|2964.27|2955.45|2955.45|0
1603804800000|2020-10-27 13:20:00|2957.79|2957.79|2962.37|2962.37|2962.41|2962.41|2957.79|2957.79|0
1603805100000|2020-10-27 13:25:00|2962.76|2962.76|2962.32|2962.32|2963.67|2963.67|2958.7|2958.7|0
1603805400000|2020-10-27 13:30:00|2962.69|2962.69|2960.87|2960.87|2963.17|2963.17|2959.75|2959.75|0
1603805700000|2020-10-27 13:35:00|2961.65|2961.65|2963.7|2963.7|2969.24|2969.24|2961.65|2961.65|0
1603806000000|2020-10-27 13:40:00|2963.83|2963.83|2964.03|2964.03|2967.05|2967.05|2962.83|2962.83|0
1603806300000|2020-10-27 13:45:00|2964.4|2964.4|2960.48|2960.48|2965.67|2965.67|2960.48|2960.48|0
1603806600000|2020-10-27 13:50:00|2960.74|2960.74|2963.08|2963.08|2963.5|2963.5|2960.35|2960.35|0
1603806900000|2020-10-27 13:55:00|2962.29|2962.29|2958.65|2958.65|2964.75|2964.75|2958.65|2958.65|0
1603807200000|2020-10-27 14:00:00|2958.76|2958.76|2958.13|2958.13|2959.38|2959.38|2956|2956|0
1603807500000|2020-10-27 14:05:00|2957.4|2957.4|2954.51|2954.51|2960.43|2960.43|2953.92|2953.92|0
1603807800000|2020-10-27 14:10:00|2954.31|2954.31|2950.48|2950.48|2955.16|2955.16|2950.48|2950.48|0
1603808100000|2020-10-27 14:15:00|2950.68|2950.68|2942.7|2942.7|2950.68|2950.68|2942.7|2942.7|0
1603808400000|2020-10-27 14:20:00|2942.53|2942.53|2939.78|2939.78|2943.05|2943.05|2938.41|2938.41|0
1603808700000|2020-10-27 14:25:00|2938.87|2938.87|2938.81|2938.81|2941.48|2941.48|2937.3|2937.3|0
1603809000000|2020-10-27 14:30:00|2938.89|2938.89|2940.53|2940.53|2940.53|2940.53|2935.77|2935.77|0
1603809300000|2020-10-27 14:35:00|2939.06|2939.06|2935.6|2935.6|2939.51|2939.51|2935.4|2935.4|0
1603809600000|2020-10-27 14:40:00|2935.51|2935.51|2934.16|2934.16|2938.83|2938.83|2933.29|2933.29|0
1603809900000|2020-10-27 14:45:00|2933.42|2933.42|2932.91|2932.91|2935.49|2935.49|2930.44|2930.44|0
1603810200000|2020-10-27 14:50:00|2932.55|2932.55|2929.45|2929.45|2934.41|2934.41|2927.39|2927.39|0
1603810500000|2020-10-27 14:55:00|2929.51|2929.51|2921.1|2921.1|2929.51|2929.51|2920.73|2920.73|0
1603810800000|2020-10-27 15:00:00|2920.71|2920.71|2924.38|2924.38|2926.01|2926.01|2918.9|2918.9|0
1603811100000|2020-10-27 15:05:00|2924.75|2924.75|2924.04|2924.04|2925.39|2925.39|2920.63|2920.63|0
1603811400000|2020-10-27 15:10:00|2923.67|2923.67|2925.35|2925.35|2926.51|2926.51|2921.55|2921.55|0
1603811700000|2020-10-27 15:15:00|2924.99|2924.99|2923.08|2923.08|2925.16|2925.16|2921.64|2921.64|0
1603812000000|2020-10-27 15:20:00|2923.44|2923.44|2924.19|2924.19|2924.31|2924.31|2921.75|2921.75|0
1603812300000|2020-10-27 15:25:00|2923.82|2923.82|2925.64|2925.64|2931.55|2931.55|2923.63|2923.63|0
1603812600000|2020-10-27 15:30:00|2926|2926|2923.45|2923.45|2926.09|2926.09|2922.14|2922.14|0
1603812900000|2020-10-27 15:35:00|2923.38|2923.38|2928.01|2928.01|2930.25|2930.25|2923.38|2923.38|0
1603813200000|2020-10-27 15:40:00|2928.2|2928.2|2928.58|2928.58|2932.16|2932.16|2928.2|2928.2|0
1603813500000|2020-10-27 15:45:00|2928.21|2928.21|2929.63|2929.63|2933.56|2933.56|2928.02|2928.02|0
1603813800000|2020-10-27 15:50:00|2929.44|2929.44|2928.75|2928.75|2930.24|2930.24|2927.45|2927.45|0
1603814100000|2020-10-27 15:55:00|2928.67|2928.67|2941.51|2941.51|2941.88|2941.88|2928.51|2928.51|0
1603814400000|2020-10-27 16:00:00|2941.32|2941.32|2932.56|2932.56|2941.32|2941.32|2930.65|2930.65|0
1603814700000|2020-10-27 16:05:00|2932.64|2932.64|2929.89|2929.89|2933.43|2933.43|2928.67|2928.67|0
1603815000000|2020-10-27 16:10:00|2929.83|2929.83|2928.82|2928.82|2930.07|2930.07|2927.61|2927.61|0
1603815300000|2020-10-27 16:15:00|2928.73|2928.73|2930.88|2930.88|2930.88|2930.88|2928.25|2928.25|0
1603815600000|2020-10-27 16:20:00|2931.25|2931.25|2933.42|2933.42|2933.62|2933.62|2930.84|2930.84|0
1603815900000|2020-10-27 16:25:00|2933.62|2933.62|2931.04|2931.04|2935.34|2935.34|2928.97|2928.97|0
1603872900000|2020-10-28 08:15:00|2879.49|2879.49|2869.44|2869.44|2892.04|2892.04|2861.11|2861.11|0
1603873200000|2020-10-28 08:20:00|2868.41|2868.41|2864.5|2864.5|2885.95|2885.95|2864.02|2864.02|0
1603873500000|2020-10-28 08:25:00|2864.02|2864.02|2869.65|2869.65|2873.53|2873.53|2860.11|2860.11|0
1603873800000|2020-10-28 08:30:00|2869.49|2869.49|2829.02|2829.02|2872.19|2872.19|2816.47|2816.47|0
1603874100000|2020-10-28 08:35:00|2827.27|2827.27|2863.3|2863.3|2866.19|2866.19|2825.95|2825.95|0
1603874400000|2020-10-28 08:40:00|2863.15|2863.15|2858.56|2858.56|2868.53|2868.53|2857.41|2857.41|0
1603874700000|2020-10-28 08:45:00|2859.26|2859.26|2868.7|2868.7|2873.79|2873.79|2856.22|2856.22|0
1603875000000|2020-10-28 08:50:00|2868.22|2868.22|2874.69|2874.69|2875.48|2875.48|2867.67|2867.67|0
1603875300000|2020-10-28 08:55:00|2873.26|2873.26|2883.17|2883.17|2886.18|2886.18|2873.26|2873.26|0
1603875600000|2020-10-28 09:00:00|2883.48|2883.48|2874.87|2874.87|2886.92|2886.92|2871.11|2871.11|0
1603875900000|2020-10-28 09:05:00|2874.39|2874.39|2883.92|2883.92|2892.74|2892.74|2873.5|2873.5|0
1603876200000|2020-10-28 09:10:00|2884.08|2884.08|2895.05|2895.05|2896.32|2896.32|2883.95|2883.95|0
1603876500000|2020-10-28 09:15:00|2894.89|2894.89|2892.39|2892.39|2898.66|2898.66|2891.08|2891.08|0
1603876800000|2020-10-28 09:20:00|2892.08|2892.08|2892.06|2892.06|2894.53|2894.53|2889.98|2889.98|0
1603877100000|2020-10-28 09:25:00|2891.73|2891.73|2898.08|2898.08|2901.95|2901.95|2890.23|2890.23|0
1603877400000|2020-10-28 09:30:00|2897.77|2897.77|2903.1|2903.1|2911.03|2911.03|2894.96|2894.96|0
1603877700000|2020-10-28 09:35:00|2903.26|2903.26|2900.41|2900.41|2913.04|2913.04|2899.52|2899.52|0
1603878000000|2020-10-28 09:40:00|2900.57|2900.57|2912.6|2912.6|2912.82|2912.82|2898.99|2898.99|0
1603878300000|2020-10-28 09:45:00|2914.2|2914.2|2909.07|2909.07|2915.15|2915.15|2907.12|2907.12|0
1603878600000|2020-10-28 09:50:00|2908.91|2908.91|2910.77|2910.77|2916.13|2916.13|2906.58|2906.58|0
1603878900000|2020-10-28 09:55:00|2910.45|2910.45|2917.08|2917.08|2919|2919|2909.12|2909.12|0
1603879200000|2020-10-28 10:00:00|2916.92|2916.92|2919.6|2919.6|2923.81|2923.81|2916.38|2916.38|0
1603879500000|2020-10-28 10:05:00|2919.44|2919.44|2920.64|2920.64|2922.23|2922.23|2916.04|2916.04|0
1603879800000|2020-10-28 10:10:00|2920.8|2920.8|2927.53|2927.53|2928.64|2928.64|2920.01|2920.01|0
1603880100000|2020-10-28 10:15:00|2928.32|2928.32|2929.99|2929.99|2931.34|2931.34|2925.45|2925.45|0
1603880400000|2020-10-28 10:20:00|2930.44|2930.44|2933.82|2933.82|2935.18|2935.18|2929.73|2929.73|0
1603880700000|2020-10-28 10:25:00|2933.34|2933.34|2930.33|2930.33|2936.87|2936.87|2929.75|2929.75|0
1603881000000|2020-10-28 10:30:00|2930.18|2930.18|2928.5|2928.5|2936.36|2936.36|2925.84|2925.84|0
1603881300000|2020-10-28 10:35:00|2928.34|2928.34|2929.93|2929.93|2931.04|2931.04|2925.34|2925.34|0
1603881600000|2020-10-28 10:40:00|2929.63|2929.63|2936.01|2936.01|2936.17|2936.17|2929.33|2929.33|0
1603881900000|2020-10-28 10:45:00|2936.17|2936.17|2948.01|2948.01|2949.21|2949.21|2934.81|2934.81|0
1603882200000|2020-10-28 10:50:00|2948.8|2948.8|2957.69|2957.69|2958.73|2958.73|2946.68|2946.68|0
1603882500000|2020-10-28 10:55:00|2958.03|2958.03|2983.41|2983.41|2985.65|2985.65|2954.91|2954.91|0
1603882800000|2020-10-28 11:00:00|2984.2|2984.2|3004.33|3004.33|3008.38|3008.38|2975.08|2975.08|0
1603883100000|2020-10-28 11:05:00|3003.99|3003.99|3024.21|3024.21|3033.3|3033.3|3001.95|3001.95|0
1603883400000|2020-10-28 11:10:00|3023.86|3023.86|3041.17|3041.17|3053.8|3053.8|2994.81|2994.81|0
1603883700000|2020-10-28 11:15:00|3041.51|3041.51|3061.05|3061.05|3063.82|3063.82|3020.37|3020.37|0
1603884000000|2020-10-28 11:20:00|3058.83|3058.83|3082.38|3082.38|3087.84|3087.84|3052.01|3052.01|0
1603884300000|2020-10-28 11:25:00|3082.72|3082.72|3045.39|3045.39|3083.62|3083.62|3035.03|3035.03|0
1603884600000|2020-10-28 11:30:00|3043.8|3043.8|3000.83|3000.83|3046.42|3046.42|2991.33|2991.33|0
1603884900000|2020-10-28 11:35:00|3000.99|3000.99|3023.6|3023.6|3030.46|3030.46|3000.99|3000.99|0
1603885200000|2020-10-28 11:40:00|3023.45|3023.45|3041.87|3041.87|3044.6|3044.6|3023.45|3023.45|0
1603885500000|2020-10-28 11:45:00|3041.75|3041.75|3053.58|3053.58|3072.81|3072.81|3027.12|3027.12|0
1603885800000|2020-10-28 11:50:00|3073.74|3073.74|3055.58|3055.58|3074.7|3074.7|3050.11|3050.11|0
1603886100000|2020-10-28 11:55:00|3055.41|3055.41|3043.64|3043.64|3055.41|3055.41|3036.76|3036.76|0
1603886400000|2020-10-28 12:00:00|3046.33|3046.33|3063.15|3063.15|3065.69|3065.69|3037.39|3037.39|0
1603886700000|2020-10-28 12:05:00|3063.31|3063.31|3046.9|3046.9|3063.31|3063.31|3043.14|3043.14|0
1603887000000|2020-10-28 12:10:00|3045.15|3045.15|3046.38|3046.38|3048.47|3048.47|3043.05|3043.05|0
1603887300000|2020-10-28 12:15:00|3045.59|3045.59|3044.17|3044.17|3051.35|3051.35|3043.05|3043.05|0
1603887600000|2020-10-28 12:20:00|3044.01|3044.01|3026.69|3026.69|3044.17|3044.17|3026|3026|0
1603887900000|2020-10-28 12:25:00|3026.85|3026.85|3026.73|3026.73|3031.23|3031.23|3023.27|3023.27|0
1603888200000|2020-10-28 12:30:00|3026.8|3026.8|2997.92|2997.92|3027.28|3027.28|2996.97|2996.97|0
1603888500000|2020-10-28 12:35:00|2997.45|2997.45|2984.86|2984.86|2999.98|2999.98|2982.87|2982.87|0
1603888800000|2020-10-28 12:40:00|2984.06|2984.06|2979.53|2979.53|2984.64|2984.64|2979.34|2979.34|0
1603889100000|2020-10-28 12:45:00|2979.19|2979.19|2941.51|2941.51|2979.19|2979.19|2941.51|2941.51|0
1603889400000|2020-10-28 12:50:00|2941.19|2941.19|2929.71|2929.71|2947.07|2947.07|2927.33|2927.33|0
1603889700000|2020-10-28 12:55:00|2929.02|2929.02|2927.98|2927.98|2934.87|2934.87|2918.99|2918.99|0
1603890000000|2020-10-28 13:00:00|2927.74|2927.74|2946.43|2946.43|2948.81|2948.81|2922.87|2922.87|0
1603890300000|2020-10-28 13:05:00|2946.1|2946.1|2967.41|2967.41|2968.05|2968.05|2939.27|2939.27|0
1603890600000|2020-10-28 13:10:00|2966.94|2966.94|2967.53|2967.53|2974.77|2974.77|2964.86|2964.86|0
1603890900000|2020-10-28 13:15:00|2967.37|2967.37|2931.21|2931.21|2967.37|2967.37|2922.41|2922.41|0
1603891200000|2020-10-28 13:20:00|2930.09|2930.09|2939.52|2939.52|2940.53|2940.53|2927.54|2927.54|0
1603891500000|2020-10-28 13:25:00|2938.88|2938.88|2947.49|2947.49|2953.1|2953.1|2938.88|2938.88|0
1603891800000|2020-10-28 13:30:00|2947.15|2947.15|2938.65|2938.65|2947.31|2947.31|2932.13|2932.13|0
1603892100000|2020-10-28 13:35:00|2937.7|2937.7|2948.58|2948.58|2952.68|2952.68|2935.16|2935.16|0
1603892400000|2020-10-28 13:40:00|2947.89|2947.89|2950.51|2950.51|2954|2954|2947.89|2947.89|0
1603892700000|2020-10-28 13:45:00|2952.25|2952.25|2946.9|2946.9|2952.87|2952.87|2945.24|2945.24|0
1603893000000|2020-10-28 13:50:00|2946.82|2946.82|2948.29|2948.29|2951.55|2951.55|2946.07|2946.07|0
1603893300000|2020-10-28 13:55:00|2948.77|2948.77|2946.63|2946.63|2951.18|2951.18|2944.53|2944.53|0
1603893600000|2020-10-28 14:00:00|2946.98|2946.98|2941.9|2941.9|2951.82|2951.82|2941.59|2941.59|0
1603893900000|2020-10-28 14:05:00|2942.22|2942.22|2932.51|2932.51|2942.38|2942.38|2931.65|2931.65|0
1603894200000|2020-10-28 14:10:00|2932.35|2932.35|2928.63|2928.63|2938.83|2938.83|2928.63|2928.63|0
1603894500000|2020-10-28 14:15:00|2928.29|2928.29|2914.51|2914.51|2928.29|2928.29|2912.07|2912.07|0
1603894800000|2020-10-28 14:20:00|2914.17|2914.17|2907.47|2907.47|2928.98|2928.98|2907.47|2907.47|0
1603895100000|2020-10-28 14:25:00|2907.31|2907.31|2912.57|2912.57|2918.48|2918.48|2907.31|2907.31|0
1603895400000|2020-10-28 14:30:00|2913.2|2913.2|2913.48|2913.48|2920.32|2920.32|2906.33|2906.33|0
1603895700000|2020-10-28 14:35:00|2913.08|2913.08|2915.38|2915.38|2918.19|2918.19|2910.99|2910.99|0
1603896000000|2020-10-28 14:40:00|2915.06|2915.06|2914.97|2914.97|2915.51|2915.51|2909.99|2909.99|0
1603896300000|2020-10-28 14:45:00|2915.65|2915.65|2940.18|2940.18|2943.59|2943.59|2915.65|2915.65|0
1603896600000|2020-10-28 14:50:00|2941.13|2941.13|2929.94|2929.94|2944.04|2944.04|2922.54|2922.54|0
1603896900000|2020-10-28 14:55:00|2930.05|2930.05|2948.3|2948.3|2948.3|2948.3|2929.32|2929.32|0
1603897200000|2020-10-28 15:00:00|2947.35|2947.35|2943.34|2943.34|2948.5|2948.5|2941.03|2941.03|0
1603897500000|2020-10-28 15:05:00|2943.68|2943.68|2927.16|2927.16|2944.97|2944.97|2917.49|2917.49|0
1603897800000|2020-10-28 15:10:00|2926.82|2926.82|2929.3|2929.3|2930.21|2930.21|2922.42|2922.42|0
1603898100000|2020-10-28 15:15:00|2928.96|2928.96|2932.1|2932.1|2932.12|2932.12|2927.63|2927.63|0
1603898400000|2020-10-28 15:20:00|2932.2|2932.2|2911.83|2911.83|2932.2|2932.2|2911.83|2911.83|0
1603898700000|2020-10-28 15:25:00|2911.99|2911.99|2910.99|2910.99|2918.62|2918.62|2909.09|2909.09|0
1603899000000|2020-10-28 15:30:00|2911.31|2911.31|2909.66|2909.66|2911.31|2911.31|2903.87|2903.87|0
1603899300000|2020-10-28 15:35:00|2909.8|2909.8|2921.32|2921.32|2923.05|2923.05|2909.8|2909.8|0
1603899600000|2020-10-28 15:40:00|2921.64|2921.64|2939.34|2939.34|2940.13|2940.13|2920.98|2920.98|0
1603899900000|2020-10-28 15:45:00|2939.26|2939.26|2932.44|2932.44|2939.26|2939.26|2928.14|2928.14|0
1603900200000|2020-10-28 15:50:00|2932.37|2932.37|2929.1|2929.1|2932.37|2932.37|2923.83|2923.83|0
1603900500000|2020-10-28 15:55:00|2929.02|2929.02|2927.17|2927.17|2932.63|2932.63|2927.17|2927.17|0
1603900800000|2020-10-28 16:00:00|2927.12|2927.12|2926|2926|2929.7|2929.7|2922.27|2922.27|0
1603901100000|2020-10-28 16:05:00|2925.88|2925.88|2929.37|2929.37|2931.49|2931.49|2925.32|2925.32|0
1603901400000|2020-10-28 16:10:00|2929.03|2929.03|2931.32|2931.32|2935.73|2935.73|2928.01|2928.01|0
1603901700000|2020-10-28 16:15:00|2932|2932|2935.78|2935.78|2937.35|2937.35|2932|2932|0
1603902000000|2020-10-28 16:20:00|2935.3|2935.3|2932.88|2932.88|2939.79|2939.79|2930.98|2930.98|0
1603902300000|2020-10-28 16:25:00|2933.04|2933.04|2930.76|2930.76|2933.2|2933.2|2928.81|2928.81|0
1603959300000|2020-10-29 08:15:00|2896.54|2896.54|2882.95|2882.95|2900.36|2900.36|2882.95|2882.95|0
1603959600000|2020-10-29 08:20:00|2882.83|2882.83|2897.61|2897.61|2899.07|2899.07|2882.59|2882.59|0
1603959900000|2020-10-29 08:25:00|2896.86|2896.86|2883.68|2883.68|2896.86|2896.86|2883.68|2883.68|0
1603960200000|2020-10-29 08:30:00|2883.34|2883.34|2888.03|2888.03|2895.17|2895.17|2882.54|2882.54|0
1603960500000|2020-10-29 08:35:00|2887.88|2887.88|2890.98|2890.98|2892.73|2892.73|2881.77|2881.77|0
1603960800000|2020-10-29 08:40:00|2891.23|2891.23|2892.93|2892.93|2895.58|2895.58|2888.27|2888.27|0
1603961100000|2020-10-29 08:45:00|2892.86|2892.86|2894.49|2894.49|2895.59|2895.59|2889.47|2889.47|0
1603961400000|2020-10-29 08:50:00|2894.25|2894.25|2892.7|2892.7|2896.15|2896.15|2889.83|2889.83|0
1603961700000|2020-10-29 08:55:00|2892.37|2892.37|2894.88|2894.88|2895.14|2895.14|2888.51|2888.51|0
1603962000000|2020-10-29 09:00:00|2894.09|2894.09|2896.11|2896.11|2897.94|2897.94|2893.4|2893.4|0
1603962300000|2020-10-29 09:05:00|2895.94|2895.94|2900.68|2900.68|2900.68|2900.68|2892.44|2892.44|0
1603962600000|2020-10-29 09:10:00|2900.99|2900.99|2901.47|2901.47|2902.76|2902.76|2900.25|2900.25|0
1603962900000|2020-10-29 09:15:00|2901.13|2901.13|2900.83|2900.83|2902.91|2902.91|2899.91|2899.91|0
1603963200000|2020-10-29 09:20:00|2900.98|2900.98|2901.89|2901.89|2903.36|2903.36|2899.26|2899.26|0
1603963500000|2020-10-29 09:25:00|2901.73|2901.73|2899.26|2899.26|2906.43|2906.43|2899.26|2899.26|0
1603963800000|2020-10-29 09:30:00|2898.92|2898.92|2889.04|2889.04|2899.68|2899.68|2888.4|2888.4|0
1603964100000|2020-10-29 09:35:00|2890.06|2890.06|2887.74|2887.74|2890.15|2890.15|2885.83|2885.83|0
1603964400000|2020-10-29 09:40:00|2887.11|2887.11|2872.44|2872.44|2888.23|2888.23|2870.54|2870.54|0
1603964700000|2020-10-29 09:45:00|2872.6|2872.6|2873.31|2873.31|2876.07|2876.07|2871.44|2871.44|0
1603965000000|2020-10-29 09:50:00|2872.2|2872.2|2872.23|2872.23|2873.87|2873.87|2869.56|2869.56|0
1603965300000|2020-10-29 09:55:00|2872.57|2872.57|2872.79|2872.79|2874.3|2874.3|2871.24|2871.24|0
1603965600000|2020-10-29 10:00:00|2872.63|2872.63|2867.43|2867.43|2872.63|2872.63|2864.87|2864.87|0
1603965900000|2020-10-29 10:05:00|2867.11|2867.11|2870.81|2870.81|2872.2|2872.2|2866.95|2866.95|0
1603966200000|2020-10-29 10:10:00|2871.92|2871.92|2875.16|2875.16|2875.32|2875.32|2869.25|2869.25|0
1603966500000|2020-10-29 10:15:00|2874.84|2874.84|2872.73|2872.73|2878.15|2878.15|2871.91|2871.91|0
1603966800000|2020-10-29 10:20:00|2872.39|2872.39|2874.1|2874.1|2875.35|2875.35|2871.21|2871.21|0
1603967100000|2020-10-29 10:25:00|2873.08|2873.08|2872.19|2872.19|2873.34|2873.34|2871.5|2871.5|0
1603967400000|2020-10-29 10:30:00|2872.03|2872.03|2875.33|2875.33|2875.8|2875.8|2872.03|2872.03|0
1603967700000|2020-10-29 10:35:00|2874.85|2874.85|2874.79|2874.79|2877.06|2877.06|2872.35|2872.35|0
1603968000000|2020-10-29 10:40:00|2874.64|2874.64|2865.75|2865.75|2874.64|2874.64|2865.75|2865.75|0
1603968300000|2020-10-29 10:45:00|2865.44|2865.44|2865.48|2865.48|2865.48|2865.48|2861.26|2861.26|0
1603968600000|2020-10-29 10:50:00|2864.8|2864.8|2862.85|2862.85|2867.98|2867.98|2861.82|2861.82|0
1603968900000|2020-10-29 10:55:00|2862.53|2862.53|2856.56|2856.56|2862.53|2862.53|2856.14|2856.14|0
1603969200000|2020-10-29 11:00:00|2855.96|2855.96|2845.66|2845.66|2856.13|2856.13|2844.6|2844.6|0
1603969500000|2020-10-29 11:05:00|2847.09|2847.09|2831.31|2831.31|2847.09|2847.09|2831.31|2831.31|0
1603969800000|2020-10-29 11:10:00|2831.07|2831.07|2822.2|2822.2|2831.57|2831.57|2818.07|2818.07|0
1603970100000|2020-10-29 11:15:00|2819.82|2819.82|2800.63|2800.63|2820.69|2820.69|2799.01|2799.01|0
1603970400000|2020-10-29 11:20:00|2800.94|2800.94|2797.72|2797.72|2803.41|2803.41|2797|2797|0
1603970700000|2020-10-29 11:25:00|2797.24|2797.24|2789.36|2789.36|2798.28|2798.28|2787.93|2787.93|0
1603971000000|2020-10-29 11:30:00|2790.31|2790.31|2796.98|2796.98|2796.98|2796.98|2788.41|2788.41|0
1603971300000|2020-10-29 11:35:00|2797.08|2797.08|2796.59|2796.59|2800.09|2800.09|2793.65|2793.65|0
1603971600000|2020-10-29 11:40:00|2796.27|2796.27|2785.67|2785.67|2797.06|2797.06|2785.67|2785.67|0
1603971900000|2020-10-29 11:45:00|2786.01|2786.01|2778.48|2778.48|2786.52|2786.52|2778.48|2778.48|0
1603972200000|2020-10-29 11:50:00|2778.69|2778.69|2787.35|2787.35|2788.62|2788.62|2778.58|2778.58|0
1603972500000|2020-10-29 11:55:00|2787.59|2787.59|2782.6|2782.6|2790.01|2790.01|2773.8|2773.8|0
1603972800000|2020-10-29 12:00:00|2782.26|2782.26|2786.99|2786.99|2792.17|2792.17|2782.26|2782.26|0
1603973100000|2020-10-29 12:05:00|2786.94|2786.94|2790.42|2790.42|2792.88|2792.88|2781.07|2781.07|0
1603973400000|2020-10-29 12:10:00|2790.08|2790.08|2793.43|2793.43|2794.82|2794.82|2790.08|2790.08|0
1603973700000|2020-10-29 12:15:00|2793.35|2793.35|2796.6|2796.6|2798.91|2798.91|2793.35|2793.35|0
1603974000000|2020-10-29 12:20:00|2796.26|2796.26|2795.48|2795.48|2798.51|2798.51|2792.14|2792.14|0
1603974300000|2020-10-29 12:25:00|2795.14|2795.14|2788.88|2788.88|2796.34|2796.34|2784.83|2784.83|0
1603974600000|2020-10-29 12:30:00|2788.96|2788.96|2790.97|2790.97|2791.07|2791.07|2785.77|2785.77|0
1603974900000|2020-10-29 12:35:00|2791.13|2791.13|2792.38|2792.38|2793.82|2793.82|2790.36|2790.36|0
1603975200000|2020-10-29 12:40:00|2792.3|2792.3|2790.37|2790.37|2793.09|2793.09|2787.72|2787.72|0
1603975500000|2020-10-29 12:45:00|2790.07|2790.07|2790.8|2790.8|2796.05|2796.05|2787.32|2787.32|0
1603975800000|2020-10-29 12:50:00|2790.75|2790.75|2794.28|2794.28|2796.63|2796.63|2790.21|2790.21|0
1603976100000|2020-10-29 12:55:00|2795.08|2795.08|2801.94|2801.94|2803.99|2803.99|2795.08|2795.08|0
1603976400000|2020-10-29 13:00:00|2801.63|2801.63|2807.92|2807.92|2809.01|2809.01|2799.64|2799.64|0
1603976700000|2020-10-29 13:05:00|2808.56|2808.56|2805.99|2805.99|2811.15|2811.15|2805.2|2805.2|0
1603977000000|2020-10-29 13:10:00|2807.01|2807.01|2804.95|2804.95|2807.01|2807.01|2803.49|2803.49|0
1603977300000|2020-10-29 13:15:00|2804.15|2804.15|2803.9|2803.9|2807.14|2807.14|2803.9|2803.9|0
1603977600000|2020-10-29 13:20:00|2802.53|2802.53|2803.45|2803.45|2805.97|2805.97|2801.1|2801.1|0
1603977900000|2020-10-29 13:25:00|2803.36|2803.36|2805.2|2805.2|2805.75|2805.75|2801.4|2801.4|0
1603978200000|2020-10-29 13:30:00|2804.86|2804.86|2799.76|2799.76|2808.37|2808.37|2798.41|2798.41|0
1603978500000|2020-10-29 13:35:00|2799.29|2799.29|2793.15|2793.15|2800.99|2800.99|2793.15|2793.15|0
1603978800000|2020-10-29 13:40:00|2793.04|2793.04|2799.45|2799.45|2799.79|2799.79|2791.95|2791.95|0
1603979100000|2020-10-29 13:45:00|2799.18|2799.18|2802.8|2802.8|2804.27|2804.27|2797.44|2797.44|0
1603979400000|2020-10-29 13:50:00|2803.27|2803.27|2813.44|2813.44|2816.11|2816.11|2803.12|2803.12|0
1603979700000|2020-10-29 13:55:00|2813.92|2813.92|2818.92|2818.92|2821.99|2821.99|2813.07|2813.07|0
1603980000000|2020-10-29 14:00:00|2819.17|2819.17|2826.22|2826.22|2827.13|2827.13|2817.59|2817.59|0
1603980300000|2020-10-29 14:05:00|2826.14|2826.14|2825.18|2825.18|2826.14|2826.14|2819.37|2819.37|0
1603980600000|2020-10-29 14:10:00|2825.23|2825.23|2821.22|2821.22|2828.62|2828.62|2820.69|2820.69|0
1603980900000|2020-10-29 14:15:00|2821.1|2821.1|2824.47|2824.47|2826.64|2826.64|2820.79|2820.79|0
1603981200000|2020-10-29 14:20:00|2824.63|2824.63|2824.58|2824.58|2827.01|2827.01|2823.83|2823.83|0
1603981500000|2020-10-29 14:25:00|2823.95|2823.95|2818.83|2818.83|2824.77|2824.77|2818.83|2818.83|0
1603981800000|2020-10-29 14:30:00|2818.52|2818.52|2827.72|2827.72|2827.72|2827.72|2814.82|2814.82|0
1603982100000|2020-10-29 14:35:00|2827.97|2827.97|2834.42|2834.42|2838|2838|2827.33|2827.33|0
1603982400000|2020-10-29 14:40:00|2833.78|2833.78|2822.08|2822.08|2833.78|2833.78|2820.1|2820.1|0
1603982700000|2020-10-29 14:45:00|2822.42|2822.42|2827.77|2827.77|2827.99|2827.99|2822.19|2822.19|0
1603983000000|2020-10-29 14:50:00|2828.72|2828.72|2828.43|2828.43|2829.52|2829.52|2826.12|2826.12|0
1603983300000|2020-10-29 14:55:00|2828.78|2828.78|2819.58|2819.58|2828.78|2828.78|2818.58|2818.58|0
1603983600000|2020-10-29 15:00:00|2819.46|2819.46|2819.72|2819.72|2822.78|2822.78|2815.41|2815.41|0
1603983900000|2020-10-29 15:05:00|2820.06|2820.06|2815.98|2815.98|2820.22|2820.22|2815|2815|0
1603984200000|2020-10-29 15:10:00|2815.68|2815.68|2815.55|2815.55|2818.32|2818.32|2811.07|2811.07|0
1603984500000|2020-10-29 15:15:00|2815.21|2815.21|2816.41|2816.41|2818.87|2818.87|2812.08|2812.08|0
1603984800000|2020-10-29 15:20:00|2816.07|2816.07|2812.6|2812.6|2816.07|2816.07|2811.19|2811.19|0
1603985100000|2020-10-29 15:25:00|2812.81|2812.81|2813.84|2813.84|2820.58|2820.58|2812.45|2812.45|0
1603985400000|2020-10-29 15:30:00|2813.63|2813.63|2807.22|2807.22|2813.63|2813.63|2807.22|2807.22|0
1603985700000|2020-10-29 15:35:00|2806.11|2806.11|2807.78|2807.78|2808.66|2808.66|2804.71|2804.71|0
1603986000000|2020-10-29 15:40:00|2807.44|2807.44|2803.96|2803.96|2807.56|2807.56|2803.78|2803.78|0
1603986300000|2020-10-29 15:45:00|2803.91|2803.91|2798.09|2798.09|2804.54|2804.54|2795.44|2795.44|0
1603986600000|2020-10-29 15:50:00|2797.75|2797.75|2795.69|2795.69|2798.39|2798.39|2793.04|2793.04|0
1603986900000|2020-10-29 15:55:00|2795.36|2795.36|2790.01|2790.01|2795.36|2795.36|2788.12|2788.12|0
1603987200000|2020-10-29 16:00:00|2790.7|2790.7|2791.74|2791.74|2793.49|2793.49|2790.7|2790.7|0
1603987500000|2020-10-29 16:05:00|2791.4|2791.4|2788.61|2788.61|2793.78|2793.78|2788.61|2788.61|0
1603987800000|2020-10-29 16:10:00|2787.92|2787.92|2791.62|2791.62|2792.1|2792.1|2786.88|2786.88|0
1603988100000|2020-10-29 16:15:00|2791.77|2791.77|2785.44|2785.44|2791.77|2791.77|2785.3|2785.3|0
1603988400000|2020-10-29 16:20:00|2785.79|2785.79|2775.52|2775.52|2786.56|2786.56|2774.91|2774.91|0
1603988700000|2020-10-29 16:25:00|2775.44|2775.44|2771.28|2771.28|2776.37|2776.37|2769.31|2769.31|0
1604045700000|2020-10-30 08:15:00|2712.12|2712.12|2723.9|2723.9|2725.33|2725.33|2707.37|2707.37|0
1604046000000|2020-10-30 08:20:00|2723.74|2723.74|2709.17|2709.17|2724.99|2724.99|2706.57|2706.57|0
1604046300000|2020-10-30 08:25:00|2708.86|2708.86|2702.89|2702.89|2709.02|2709.02|2698.24|2698.24|0
1604046600000|2020-10-30 08:30:00|2702.21|2702.21|2740.67|2740.67|2740.67|2740.67|2701.18|2701.18|0
1604046900000|2020-10-30 08:35:00|2740.51|2740.51|2741.54|2741.54|2743.6|2743.6|2733.45|2733.45|0
1604047200000|2020-10-30 08:40:00|2741.21|2741.21|2745.31|2745.31|2752.17|2752.17|2739.26|2739.26|0
1604047500000|2020-10-30 08:45:00|2745|2745|2744.97|2744.97|2745.89|2745.89|2740.9|2740.9|0
1604047800000|2020-10-30 08:50:00|2744.81|2744.81|2735.68|2735.68|2744.81|2744.81|2735.68|2735.68|0
1604048100000|2020-10-30 08:55:00|2734.66|2734.66|2724.22|2724.22|2734.66|2734.66|2724.22|2724.22|0
1604048400000|2020-10-30 09:00:00|2723.74|2723.74|2720.02|2720.02|2723.74|2723.74|2718.8|2718.8|0
1604048700000|2020-10-30 09:05:00|2720.18|2720.18|2719.57|2719.57|2720.6|2720.6|2709.55|2709.55|0
1604049000000|2020-10-30 09:10:00|2720.21|2720.21|2724.98|2724.98|2727.28|2727.28|2718.15|2718.15|0
1604049300000|2020-10-30 09:15:00|2723.55|2723.55|2747.62|2747.62|2747.62|2747.62|2723.55|2723.55|0
1604049600000|2020-10-30 09:20:00|2746.99|2746.99|2735.13|2735.13|2747.43|2747.43|2732.45|2732.45|0
1604049900000|2020-10-30 09:25:00|2736.16|2736.16|2735.77|2735.77|2740.77|2740.77|2735.23|2735.23|0
1604050200000|2020-10-30 09:30:00|2735.46|2735.46|2734.23|2734.23|2737.42|2737.42|2734.07|2734.07|0
1604050500000|2020-10-30 09:35:00|2734.39|2734.39|2739.14|2739.14|2740.89|2740.89|2734.39|2734.39|0
1604050800000|2020-10-30 09:40:00|2738.51|2738.51|2741.81|2741.81|2741.81|2741.81|2730.53|2730.53|0
1604051100000|2020-10-30 09:45:00|2742.12|2742.12|2748.33|2748.33|2748.33|2748.33|2739.3|2739.3|0
1604051400000|2020-10-30 09:50:00|2748.43|2748.43|2749.67|2749.67|2755.04|2755.04|2748.43|2748.43|0
1604051700000|2020-10-30 09:55:00|2750.31|2750.31|2748.4|2748.4|2752.54|2752.54|2747.43|2747.43|0
1604052000000|2020-10-30 10:00:00|2748.06|2748.06|2746.03|2746.03|2748.09|2748.09|2743.25|2743.25|0
1604052300000|2020-10-30 10:05:00|2745.03|2745.03|2742.23|2742.23|2745.3|2745.3|2741.7|2741.7|0
1604052600000|2020-10-30 10:10:00|2741.12|2741.12|2748.71|2748.71|2749.74|2749.74|2738.88|2738.88|0
1604052900000|2020-10-30 10:15:00|2749.19|2749.19|2746.6|2746.6|2749.24|2749.24|2743.15|2743.15|0
1604053200000|2020-10-30 10:20:00|2745.64|2745.64|2744.07|2744.07|2746.37|2746.37|2742.57|2742.57|0
1604053500000|2020-10-30 10:25:00|2743.73|2743.73|2749.05|2749.05|2749.05|2749.05|2742|2742|0
1604053800000|2020-10-30 10:30:00|2749.15|2749.15|2754.53|2754.53|2755.69|2755.69|2747.96|2747.96|0
1604054100000|2020-10-30 10:35:00|2754.37|2754.37|2763.17|2763.17|2763.51|2763.51|2754.37|2754.37|0
1604054400000|2020-10-30 10:40:00|2762.83|2762.83|2760.17|2760.17|2762.83|2762.83|2756.9|2756.9|0
1604054700000|2020-10-30 10:45:00|2760.28|2760.28|2759.34|2759.34|2764.96|2764.96|2758.2|2758.2|0
1604055000000|2020-10-30 10:50:00|2759.79|2759.79|2767.12|2767.12|2767.12|2767.12|2757.22|2757.22|0
1604055300000|2020-10-30 10:55:00|2767.92|2767.92|2771.06|2771.06|2773.69|2773.69|2767.92|2767.92|0
1604055600000|2020-10-30 11:00:00|2770.38|2770.38|2770.97|2770.97|2771.6|2771.6|2768.05|2768.05|0
1604055900000|2020-10-30 11:05:00|2771.6|2771.6|2779.04|2779.04|2779.04|2779.04|2771.6|2771.6|0
1604056200000|2020-10-30 11:10:00|2778.69|2778.69|2778.4|2778.4|2780.92|2780.92|2777|2777|0
1604056500000|2020-10-30 11:15:00|2778.1|2778.1|2779.82|2779.82|2780.14|2780.14|2776.97|2776.97|0
1604056800000|2020-10-30 11:20:00|2780.09|2780.09|2780.22|2780.22|2781.16|2781.16|2778.29|2778.29|0
1604057100000|2020-10-30 11:25:00|2779.58|2779.58|2776.57|2776.57|2780.57|2780.57|2776.3|2776.3|0
1604057400000|2020-10-30 11:30:00|2777.05|2777.05|2757.71|2757.71|2777.05|2777.05|2757.47|2757.47|0
1604057700000|2020-10-30 11:35:00|2757.03|2757.03|2747.54|2747.54|2757.03|2757.03|2745.38|2745.38|0
1604058000000|2020-10-30 11:40:00|2747.2|2747.2|2757|2757|2758.31|2758.31|2747.2|2747.2|0
1604058300000|2020-10-30 11:45:00|2757.12|2757.12|2749.77|2749.77|2757.57|2757.57|2749.66|2749.66|0
1604058600000|2020-10-30 11:50:00|2749.88|2749.88|2745.79|2745.79|2750.17|2750.17|2745.49|2745.49|0
1604058900000|2020-10-30 11:55:00|2747.22|2747.22|2746.84|2746.84|2748.69|2748.69|2744.95|2744.95|0
1604059200000|2020-10-30 12:00:00|2747.16|2747.16|2746.64|2746.64|2748.47|2748.47|2745.1|2745.1|0
1604059500000|2020-10-30 12:05:00|2745.85|2745.85|2745.59|2745.59|2746.64|2746.64|2744.25|2744.25|0
1604059800000|2020-10-30 12:10:00|2745.84|2745.84|2745.32|2745.32|2746.81|2746.81|2744.12|2744.12|0
1604060100000|2020-10-30 12:15:00|2744.69|2744.69|2748.5|2748.5|2748.8|2748.8|2742.74|2742.74|0
1604060400000|2020-10-30 12:20:00|2749.13|2749.13|2752.85|2752.85|2755.04|2755.04|2747.4|2747.4|0
1604060700000|2020-10-30 12:25:00|2752.73|2752.73|2752.3|2752.3|2752.73|2752.73|2749.81|2749.81|0
1604061000000|2020-10-30 12:30:00|2752.18|2752.18|2747.66|2747.66|2752.71|2752.71|2747.66|2747.66|0
1604061300000|2020-10-30 12:35:00|2747.18|2747.18|2737.74|2737.74|2747.18|2747.18|2737.42|2737.42|0
1604061600000|2020-10-30 12:40:00|2737.4|2737.4|2725.98|2725.98|2737.63|2737.63|2723.06|2723.06|0
1604061900000|2020-10-30 12:45:00|2726.23|2726.23|2740|2740|2743.3|2743.3|2723.94|2723.94|0
1604062200000|2020-10-30 12:50:00|2740.34|2740.34|2751.31|2751.31|2751.31|2751.31|2739.47|2739.47|0
1604062500000|2020-10-30 12:55:00|2751.78|2751.78|2748.64|2748.64|2751.78|2751.78|2746.6|2746.6|0
1604062800000|2020-10-30 13:00:00|2747.05|2747.05|2750.04|2750.04|2750.98|2750.98|2746.23|2746.23|0
1604063100000|2020-10-30 13:05:00|2750.68|2750.68|2749.9|2749.9|2752.24|2752.24|2749.62|2749.62|0
1604063400000|2020-10-30 13:10:00|2749.74|2749.74|2749.8|2749.8|2750.06|2750.06|2747.35|2747.35|0
1604063700000|2020-10-30 13:15:00|2749.72|2749.72|2748.8|2748.8|2751.72|2751.72|2748.13|2748.13|0
1604064000000|2020-10-30 13:20:00|2748.47|2748.47|2750.94|2750.94|2751.42|2751.42|2748.47|2748.47|0
1604064300000|2020-10-30 13:25:00|2751.11|2751.11|2751.27|2751.27|2752.48|2752.48|2749.06|2749.06|0
1604064600000|2020-10-30 13:30:00|2750.93|2750.93|2749.36|2749.36|2752.79|2752.79|2748.28|2748.28|0
1604064900000|2020-10-30 13:35:00|2748.68|2748.68|2751.57|2751.57|2752.2|2752.2|2748.29|2748.29|0
1604065200000|2020-10-30 13:40:00|2751.45|2751.45|2747.39|2747.39|2751.45|2751.45|2747.21|2747.21|0
1604065500000|2020-10-30 13:45:00|2747.05|2747.05|2743.03|2743.03|2748.63|2748.63|2741.9|2741.9|0
1604065800000|2020-10-30 13:50:00|2742.86|2742.86|2738.05|2738.05|2743.06|2743.06|2738.05|2738.05|0
1604066100000|2020-10-30 13:55:00|2738.37|2738.37|2736.08|2736.08|2738.77|2738.77|2734.56|2734.56|0
1604066400000|2020-10-30 14:00:00|2736.42|2736.42|2734.83|2734.83|2736.68|2736.68|2733.5|2733.5|0
1604066700000|2020-10-30 14:05:00|2735.08|2735.08|2742.08|2742.08|2742.08|2742.08|2735.08|2735.08|0
1604067000000|2020-10-30 14:10:00|2742.42|2742.42|2739.25|2739.25|2744.93|2744.93|2737.92|2737.92|0
1604067300000|2020-10-30 14:15:00|2738.95|2738.95|2738.71|2738.71|2739.99|2739.99|2736.78|2736.78|0
1604067600000|2020-10-30 14:20:00|2737.76|2737.76|2736.36|2736.36|2738.25|2738.25|2735.24|2735.24|0
1604067900000|2020-10-30 14:25:00|2735.15|2735.15|2731.91|2731.91|2735.86|2735.86|2730.86|2730.86|0
1604068200000|2020-10-30 14:30:00|2732.94|2732.94|2731.11|2731.11|2735.18|2735.18|2730.29|2730.29|0
1604068500000|2020-10-30 14:35:00|2731.03|2731.03|2730.87|2730.87|2732.33|2732.33|2729.42|2729.42|0
1604068800000|2020-10-30 14:40:00|2730.53|2730.53|2725.25|2725.25|2730.53|2730.53|2724.62|2724.62|0
1604069100000|2020-10-30 14:45:00|2725.17|2725.17|2719.81|2719.81|2726.72|2726.72|2719.66|2719.66|0
1604069400000|2020-10-30 14:50:00|2719.47|2719.47|2721.32|2721.32|2724.12|2724.12|2718.93|2718.93|0
1604069700000|2020-10-30 14:55:00|2721|2721|2708.19|2708.19|2724.15|2724.15|2708.19|2708.19|0
1604070000000|2020-10-30 15:00:00|2707.85|2707.85|2712.51|2712.51|2714.13|2714.13|2707.85|2707.85|0
1604070300000|2020-10-30 15:05:00|2713.15|2713.15|2715.66|2715.66|2717.99|2717.99|2711.72|2711.72|0
1604070600000|2020-10-30 15:10:00|2715.97|2715.97|2726.88|2726.88|2726.88|2726.88|2715.16|2715.16|0
1604070900000|2020-10-30 15:15:00|2726.72|2726.72|2726.82|2726.82|2727.56|2727.56|2725.14|2725.14|0
1604071200000|2020-10-30 15:20:00|2726.14|2726.14|2726.96|2726.96|2729.81|2729.81|2726.14|2726.14|0
1604071500000|2020-10-30 15:25:00|2727.91|2727.91|2727.79|2727.79|2730.54|2730.54|2724.87|2724.87|0
1604071800000|2020-10-30 15:30:00|2726.76|2726.76|2726.11|2726.11|2726.77|2726.77|2723.26|2723.26|0
1604072100000|2020-10-30 15:35:00|2726.9|2726.9|2728.7|2728.7|2730.55|2730.55|2726.43|2726.43|0
1604072400000|2020-10-30 15:40:00|2728.02|2728.02|2724.35|2724.35|2728.02|2728.02|2723.34|2723.34|0
1604072700000|2020-10-30 15:45:00|2724.43|2724.43|2729.73|2729.73|2729.95|2729.95|2722.48|2722.48|0
1604073000000|2020-10-30 15:50:00|2729.39|2729.39|2725.28|2725.28|2729.39|2729.39|2723|2723|0
1604073300000|2020-10-30 15:55:00|2724.94|2724.94|2726.95|2726.95|2726.95|2726.95|2723.37|2723.37|0
1604073600000|2020-10-30 16:00:00|2726.88|2726.88|2730.68|2730.68|2731.94|2731.94|2726.5|2726.5|0
1604073900000|2020-10-30 16:05:00|2731.36|2731.36|2729.43|2729.43|2733.61|2733.61|2729.23|2729.23|0
1604074200000|2020-10-30 16:10:00|2729.27|2729.27|2729.12|2729.12|2732.02|2732.02|2726.98|2726.98|0
1604074500000|2020-10-30 16:15:00|2729.8|2729.8|2728.53|2728.53|2736.15|2736.15|2727.45|2727.45|0
1604074800000|2020-10-30 16:20:00|2728.7|2728.7|2726.45|2726.45|2729.77|2729.77|2722.93|2722.93|0
1604075100000|2020-10-30 16:25:00|2725.77|2725.77|2740.27|2740.27|2740.27|2740.27|2725.48|2725.48|0
1604304900000|2020-11-02 08:15:00|2718.77|2718.77|2733.71|2733.71|2740.07|2740.07|2717.62|2717.62|0
1604305200000|2020-11-02 08:20:00|2734.13|2734.13|2733.65|2733.65|2744.12|2744.12|2731.47|2731.47|0
1604305500000|2020-11-02 08:25:00|2734.06|2734.06|2731.32|2731.32|2738.65|2738.65|2731.04|2731.04|0
1604305800000|2020-11-02 08:30:00|2730.63|2730.63|2712.53|2712.53|2730.63|2730.63|2712.05|2712.05|0
1604306100000|2020-11-02 08:35:00|2712.28|2712.28|2715.92|2715.92|2718.26|2718.26|2706.29|2706.29|0
1604306400000|2020-11-02 08:40:00|2715.51|2715.51|2721.38|2721.38|2722.75|2722.75|2712.58|2712.58|0
1604306700000|2020-11-02 08:45:00|2721.46|2721.46|2722.67|2722.67|2723.88|2723.88|2719.85|2719.85|0
1604307000000|2020-11-02 08:50:00|2723.35|2723.35|2727.31|2727.31|2729.67|2729.67|2722.51|2722.51|0
1604307300000|2020-11-02 08:55:00|2728.34|2728.34|2727.38|2727.38|2729.05|2729.05|2726.08|2726.08|0
1604307600000|2020-11-02 09:00:00|2727.22|2727.22|2728.34|2728.34|2729.06|2729.06|2724.52|2724.52|0
1604307900000|2020-11-02 09:05:00|2728|2728|2728.63|2728.63|2729.58|2729.58|2726.75|2726.75|0
1604308200000|2020-11-02 09:10:00|2729.66|2729.66|2731.19|2731.19|2731.87|2731.87|2728.63|2728.63|0
1604308500000|2020-11-02 09:15:00|2730.85|2730.85|2736.42|2736.42|2736.73|2736.73|2729.96|2729.96|0
1604308800000|2020-11-02 09:20:00|2735.94|2735.94|2742.48|2742.48|2742.48|2742.48|2734.9|2734.9|0
1604309100000|2020-11-02 09:25:00|2743.16|2743.16|2752.16|2752.16|2752.16|2752.16|2743.16|2743.16|0
1604309400000|2020-11-02 09:30:00|2752.84|2752.84|2762.71|2762.71|2764.03|2764.03|2752.84|2752.84|0
1604309700000|2020-11-02 09:35:00|2762.03|2762.03|2761.83|2761.83|2763.05|2763.05|2759.7|2759.7|0
1604310000000|2020-11-02 09:40:00|2761.36|2761.36|2765.04|2765.04|2765.36|2765.36|2760.95|2760.95|0
1604310300000|2020-11-02 09:45:00|2764.45|2764.45|2758.41|2758.41|2764.69|2764.69|2757.22|2757.22|0
1604310600000|2020-11-02 09:50:00|2758.58|2758.58|2760.81|2760.81|2762.46|2762.46|2758.35|2758.35|0
1604310900000|2020-11-02 09:55:00|2760.33|2760.33|2756.21|2756.21|2760.67|2760.67|2756.12|2756.12|0
1604311200000|2020-11-02 10:00:00|2756.37|2756.37|2758.74|2758.74|2758.74|2758.74|2754.41|2754.41|0
1604311500000|2020-11-02 10:05:00|2759.08|2759.08|2756.65|2756.65|2759.87|2759.87|2756.11|2756.11|0
1604311800000|2020-11-02 10:10:00|2756.99|2756.99|2755.84|2755.84|2758.35|2758.35|2755.05|2755.05|0
1604312100000|2020-11-02 10:15:00|2756.18|2756.18|2757.96|2757.96|2757.96|2757.96|2753.08|2753.08|0
1604312400000|2020-11-02 10:20:00|2757.62|2757.62|2758.79|2758.79|2759.19|2759.19|2756.77|2756.77|0
1604312700000|2020-11-02 10:25:00|2758.32|2758.32|2761|2761|2761.86|2761.86|2758|2758|0
1604313000000|2020-11-02 10:30:00|2761.48|2761.48|2763.45|2763.45|2765.77|2765.77|2759.99|2759.99|0
1604313300000|2020-11-02 10:35:00|2762.77|2762.77|2764.78|2764.78|2765.69|2765.69|2761.46|2761.46|0
1604313600000|2020-11-02 10:40:00|2764.86|2764.86|2768.89|2768.89|2770.37|2770.37|2764.86|2764.86|0
1604313900000|2020-11-02 10:45:00|2769.13|2769.13|2773.13|2773.13|2773.13|2773.13|2768.79|2768.79|0
1604314200000|2020-11-02 10:50:00|2772.79|2772.79|2774.83|2774.83|2775.5|2775.5|2772.03|2772.03|0
1604314500000|2020-11-02 10:55:00|2775.17|2775.17|2774.96|2774.96|2777.6|2777.6|2774.96|2774.96|0
1604314800000|2020-11-02 11:00:00|2774.28|2774.28|2772.3|2772.3|2775.78|2775.78|2770.84|2770.84|0
1604315100000|2020-11-02 11:05:00|2771.61|2771.61|2772.45|2772.45|2773.14|2773.14|2771.27|2771.27|0
1604315400000|2020-11-02 11:10:00|2772.61|2772.61|2780.03|2780.03|2780.03|2780.03|2772.61|2772.61|0
1604315700000|2020-11-02 11:15:00|2779.88|2779.88|2779.96|2779.96|2781.23|2781.23|2775.3|2775.3|0
1604316000000|2020-11-02 11:20:00|2780.27|2780.27|2788.88|2788.88|2788.88|2788.88|2780.27|2780.27|0
1604316300000|2020-11-02 11:25:00|2788.57|2788.57|2784.92|2784.92|2791.48|2791.48|2783.96|2783.96|0
1604316600000|2020-11-02 11:30:00|2786.97|2786.97|2795.23|2795.23|2795.23|2795.23|2786.67|2786.67|0
1604316900000|2020-11-02 11:35:00|2794.88|2794.88|2802.63|2802.63|2802.63|2802.63|2794.54|2794.54|0
1604317200000|2020-11-02 11:40:00|2803.45|2803.45|2800.64|2800.64|2808.3|2808.3|2800.14|2800.14|0
1604317500000|2020-11-02 11:45:00|2800.71|2800.71|2801.39|2801.39|2801.87|2801.87|2799.27|2799.27|0
1604317800000|2020-11-02 11:50:00|2801.51|2801.51|2793.94|2793.94|2801.51|2801.51|2793.94|2793.94|0
1604318100000|2020-11-02 11:55:00|2793.86|2793.86|2791.93|2791.93|2795.14|2795.14|2791.92|2791.92|0
1604318400000|2020-11-02 12:00:00|2791.59|2791.59|2793.5|2793.5|2793.68|2793.68|2791.41|2791.41|0
1604318700000|2020-11-02 12:05:00|2793.56|2793.56|2787.75|2787.75|2793.56|2793.56|2787.75|2787.75|0
1604319000000|2020-11-02 12:10:00|2787.06|2787.06|2786.72|2786.72|2788.69|2788.69|2784.71|2784.71|0
1604319300000|2020-11-02 12:15:00|2786.8|2786.8|2783.2|2783.2|2787.59|2787.59|2781.33|2781.33|0
1604319600000|2020-11-02 12:20:00|2782.86|2782.86|2786.36|2786.36|2787.01|2787.01|2781.83|2781.83|0
1604319900000|2020-11-02 12:25:00|2786.7|2786.7|2785.57|2785.57|2787.48|2787.48|2784.92|2784.92|0
1604320200000|2020-11-02 12:30:00|2786.25|2786.25|2786.29|2786.29|2787.16|2787.16|2785.41|2785.41|0
1604320500000|2020-11-02 12:35:00|2786.62|2786.62|2785.42|2785.42|2786.96|2786.96|2785.42|2785.42|0
1604320800000|2020-11-02 12:40:00|2785.08|2785.08|2779.88|2779.88|2786.1|2786.1|2776.91|2776.91|0
1604321100000|2020-11-02 12:45:00|2779.96|2779.96|2785.3|2785.3|2785.98|2785.98|2778.79|2778.79|0
1604321400000|2020-11-02 12:50:00|2786.09|2786.09|2786.5|2786.5|2787.33|2787.33|2783.75|2783.75|0
1604321700000|2020-11-02 12:55:00|2786.16|2786.16|2787.99|2787.99|2787.99|2787.99|2786.16|2786.16|0
1604322000000|2020-11-02 13:00:00|2787.65|2787.65|2787.59|2787.59|2790.67|2790.67|2785.97|2785.97|0
1604322300000|2020-11-02 13:05:00|2787.9|2787.9|2786.71|2786.71|2787.9|2787.9|2785.09|2785.09|0
1604322600000|2020-11-02 13:10:00|2786.37|2786.37|2788.32|2788.32|2788.66|2788.66|2785.71|2785.71|0
1604322900000|2020-11-02 13:15:00|2788.66|2788.66|2789.66|2789.66|2790.09|2790.09|2788.5|2788.5|0
1604323200000|2020-11-02 13:20:00|2790.13|2790.13|2794.3|2794.3|2794.61|2794.61|2789.82|2789.82|0
1604323500000|2020-11-02 13:25:00|2794.45|2794.45|2793.02|2793.02|2795.57|2795.57|2792.25|2792.25|0
1604323800000|2020-11-02 13:30:00|2793.14|2793.14|2793.52|2793.52|2794.39|2794.39|2792.17|2792.17|0
1604324100000|2020-11-02 13:35:00|2793.86|2793.86|2793.78|2793.78|2795.74|2795.74|2793.44|2793.44|0
1604324400000|2020-11-02 13:40:00|2793.46|2793.46|2795.96|2795.96|2796.69|2796.69|2792.96|2792.96|0
1604324700000|2020-11-02 13:45:00|2796.12|2796.12|2797.98|2797.98|2800.77|2800.77|2795.11|2795.11|0
1604325000000|2020-11-02 13:50:00|2797.9|2797.9|2795.74|2795.74|2798.52|2798.52|2795.74|2795.74|0
1604325300000|2020-11-02 13:55:00|2795.66|2795.66|2793.63|2793.63|2796.59|2796.59|2793.01|2793.01|0
1604325600000|2020-11-02 14:00:00|2793.39|2793.39|2792.36|2792.36|2794.07|2794.07|2791.06|2791.06|0
1604325900000|2020-11-02 14:05:00|2792.21|2792.21|2792.15|2792.15|2794.47|2794.47|2791.64|2791.64|0
1604326200000|2020-11-02 14:10:00|2791.81|2791.81|2792.71|2792.71|2794.07|2794.07|2791.68|2791.68|0
1604326500000|2020-11-02 14:15:00|2792.55|2792.55|2793.67|2793.67|2793.67|2793.67|2791.85|2791.85|0
1604326800000|2020-11-02 14:20:00|2793.33|2793.33|2792.81|2792.81|2794.01|2794.01|2792.3|2792.3|0
1604327100000|2020-11-02 14:25:00|2792.97|2792.97|2791.89|2791.89|2795.24|2795.24|2791.17|2791.17|0
1604327400000|2020-11-02 14:30:00|2791.96|2791.96|2790.6|2790.6|2795.53|2795.53|2789.96|2789.96|0
1604327700000|2020-11-02 14:35:00|2790.76|2790.76|2790.12|2790.12|2792.28|2792.28|2788.99|2788.99|0
1604328000000|2020-11-02 14:40:00|2789.78|2789.78|2782.91|2782.91|2789.78|2789.78|2782.49|2782.49|0
1604328300000|2020-11-02 14:45:00|2782.76|2782.76|2785.34|2785.34|2787.95|2787.95|2781.37|2781.37|0
1604328600000|2020-11-02 14:50:00|2785|2785|2786.18|2786.18|2787.18|2787.18|2783.07|2783.07|0
1604328900000|2020-11-02 14:55:00|2786.01|2786.01|2793.63|2793.63|2793.79|2793.79|2783.74|2783.74|0
1604329200000|2020-11-02 15:00:00|2794.75|2794.75|2806.34|2806.34|2806.34|2806.34|2794.5|2794.5|0
1604329500000|2020-11-02 15:05:00|2806.5|2806.5|2803.18|2803.18|2807.31|2807.31|2801.28|2801.28|0
1604329800000|2020-11-02 15:10:00|2803.64|2803.64|2807.26|2807.26|2807.26|2807.26|2803.64|2803.64|0
1604330100000|2020-11-02 15:15:00|2807.1|2807.1|2818.48|2818.48|2819.5|2819.5|2806.85|2806.85|0
1604330400000|2020-11-02 15:20:00|2817.97|2817.97|2822.8|2822.8|2823.02|2823.02|2816.91|2816.91|0
1604330700000|2020-11-02 15:25:00|2827.81|2827.81|2830.25|2830.25|2831.52|2831.52|2824.35|2824.35|0
1604331000000|2020-11-02 15:30:00|2830.34|2830.34|2808.78|2808.78|2830.34|2830.34|2808.78|2808.78|0
1604331300000|2020-11-02 15:35:00|2809.12|2809.12|2812.54|2812.54|2812.86|2812.86|2807.12|2807.12|0
1604331600000|2020-11-02 15:40:00|2812.86|2812.86|2809.73|2809.73|2812.91|2812.91|2807.31|2807.31|0
1604331900000|2020-11-02 15:45:00|2810.52|2810.52|2820.37|2820.37|2821.15|2821.15|2810.52|2810.52|0
1604332200000|2020-11-02 15:50:00|2820.02|2820.02|2821.52|2821.52|2822.05|2822.05|2818.93|2818.93|0
1604332500000|2020-11-02 15:55:00|2821.36|2821.36|2818.23|2818.23|2821.87|2821.87|2816.64|2816.64|0
1604332800000|2020-11-02 16:00:00|2818.57|2818.57|2810.7|2810.7|2818.57|2818.57|2806.79|2806.79|0
1604333100000|2020-11-02 16:05:00|2810.38|2810.38|2811.76|2811.76|2812.29|2812.29|2809.08|2809.08|0
1604333400000|2020-11-02 16:10:00|2812.07|2812.07|2810.85|2810.85|2813.26|2813.26|2808.56|2808.56|0
1604333700000|2020-11-02 16:15:00|2810.51|2810.51|2817.1|2817.1|2817.74|2817.74|2808.37|2808.37|0
1604334000000|2020-11-02 16:20:00|2816.78|2816.78|2830.48|2830.48|2830.68|2830.68|2813.74|2813.74|0
1604334300000|2020-11-02 16:25:00|2830.13|2830.13|2833.43|2833.43|2834.2|2834.2|2827.71|2827.71|0
1604391300000|2020-11-03 08:15:00|2857.3|2857.3|2871.7|2871.7|2881.56|2881.56|2857.3|2857.3|0
1604391600000|2020-11-03 08:20:00|2871.85|2871.85|2874.69|2874.69|2875.15|2875.15|2865.96|2865.96|0
1604391900000|2020-11-03 08:25:00|2876.12|2876.12|2887.18|2887.18|2887.61|2887.61|2876.12|2876.12|0
1604392200000|2020-11-03 08:30:00|2887.68|2887.68|2892.05|2892.05|2895|2895|2886.32|2886.32|0
1604392500000|2020-11-03 08:35:00|2891.89|2891.89|2903.44|2903.44|2904.34|2904.34|2889.44|2889.44|0
1604392800000|2020-11-03 08:40:00|2903.91|2903.91|2899.47|2899.47|2906.55|2906.55|2899.47|2899.47|0
1604393100000|2020-11-03 08:45:00|2899.95|2899.95|2894.78|2894.78|2900.7|2900.7|2879.01|2879.01|0
1604393400000|2020-11-03 08:50:00|2895.12|2895.12|2893.99|2893.99|2897.38|2897.38|2891.7|2891.7|0
1604393700000|2020-11-03 08:55:00|2894.31|2894.31|2895.37|2895.37|2895.58|2895.58|2892.31|2892.31|0
1604394000000|2020-11-03 09:00:00|2894.69|2894.69|2893.59|2893.59|2899|2899|2893.59|2893.59|0
1604394300000|2020-11-03 09:05:00|2893.43|2893.43|2892.45|2892.45|2893.43|2893.43|2886.03|2886.03|0
1604394600000|2020-11-03 09:10:00|2892.53|2892.53|2890.94|2890.94|2892.53|2892.53|2888.51|2888.51|0
1604394900000|2020-11-03 09:15:00|2890.77|2890.77|2890.67|2890.67|2894.65|2894.65|2889.35|2889.35|0
1604395200000|2020-11-03 09:20:00|2890.32|2890.32|2887|2887|2891.88|2891.88|2887|2887|0
1604395500000|2020-11-03 09:25:00|2886.66|2886.66|2890.53|2890.53|2891.67|2891.67|2886.27|2886.27|0
1604395800000|2020-11-03 09:30:00|2890.17|2890.17|2894.92|2894.92|2895.27|2895.27|2890.17|2890.17|0
1604396100000|2020-11-03 09:35:00|2895.08|2895.08|2903.87|2903.87|2904.42|2904.42|2894.4|2894.4|0
1604396400000|2020-11-03 09:40:00|2903.71|2903.71|2898.11|2898.11|2903.71|2903.71|2898.11|2898.11|0
1604396700000|2020-11-03 09:45:00|2898.27|2898.27|2899.8|2899.8|2900.64|2900.64|2894.35|2894.35|0
1604397000000|2020-11-03 09:50:00|2899.94|2899.94|2902.98|2902.98|2902.98|2902.98|2895.9|2895.9|0
1604397300000|2020-11-03 09:55:00|2903.67|2903.67|2903.82|2903.82|2904.46|2904.46|2901.45|2901.45|0
1604397600000|2020-11-03 10:00:00|2903.97|2903.97|2900.68|2900.68|2903.97|2903.97|2899.05|2899.05|0
1604397900000|2020-11-03 10:05:00|2900.23|2900.23|2899.19|2899.19|2902.77|2902.77|2898.84|2898.84|0
1604398200000|2020-11-03 10:10:00|2899.66|2899.66|2899.82|2899.82|2900.92|2900.92|2898.82|2898.82|0
1604398500000|2020-11-03 10:15:00|2900.16|2900.16|2900.98|2900.98|2900.98|2900.98|2896.97|2896.97|0
1604398800000|2020-11-03 10:20:00|2901.61|2901.61|2889.97|2889.97|2901.61|2901.61|2889.54|2889.54|0
1604399100000|2020-11-03 10:25:00|2890.92|2890.92|2886.41|2886.41|2890.92|2890.92|2882.34|2882.34|0
1604399400000|2020-11-03 10:30:00|2886.25|2886.25|2891.18|2891.18|2892.61|2892.61|2886.09|2886.09|0
1604399700000|2020-11-03 10:35:00|2890.92|2890.92|2895.4|2895.4|2895.4|2895.4|2890.69|2890.69|0
1604400000000|2020-11-03 10:40:00|2896.42|2896.42|2896.56|2896.56|2897.01|2897.01|2893.32|2893.32|0
1604400300000|2020-11-03 10:45:00|2896.71|2896.71|2897.19|2897.19|2898.66|2898.66|2895.74|2895.74|0
1604400600000|2020-11-03 10:50:00|2896.89|2896.89|2895.69|2895.69|2898.58|2898.58|2894.89|2894.89|0
1604400900000|2020-11-03 10:55:00|2896.33|2896.33|2897.21|2897.21|2899.77|2899.77|2896.33|2896.33|0
1604401200000|2020-11-03 11:00:00|2896.89|2896.89|2896.69|2896.69|2897.98|2897.98|2892.62|2892.62|0
1604401500000|2020-11-03 11:05:00|2897.03|2897.03|2899.27|2899.27|2901.97|2901.97|2897.03|2897.03|0
1604401800000|2020-11-03 11:10:00|2900.38|2900.38|2900.71|2900.71|2902.21|2902.21|2899.07|2899.07|0
1604402100000|2020-11-03 11:15:00|2900.79|2900.79|2900.52|2900.52|2903.49|2903.49|2900.52|2900.52|0
1604402400000|2020-11-03 11:20:00|2900.4|2900.4|2900.46|2900.46|2901.33|2901.33|2899.52|2899.52|0
1604402700000|2020-11-03 11:25:00|2900.14|2900.14|2900.85|2900.85|2900.85|2900.85|2897.32|2897.32|0
1604403000000|2020-11-03 11:30:00|2900.51|2900.51|2898.34|2898.34|2900.51|2900.51|2896.6|2896.6|0
1604403300000|2020-11-03 11:35:00|2898.26|2898.26|2901.45|2901.45|2901.6|2901.6|2896.64|2896.64|0
1604403600000|2020-11-03 11:40:00|2901.11|2901.11|2904.66|2904.66|2904.66|2904.66|2901.11|2901.11|0
1604403900000|2020-11-03 11:45:00|2904.74|2904.74|2908.06|2908.06|2908.22|2908.22|2904.74|2904.74|0
1604404200000|2020-11-03 11:50:00|2908.21|2908.21|2913.59|2913.59|2913.59|2913.59|2908.18|2908.18|0
1604404500000|2020-11-03 11:55:00|2913.93|2913.93|2913.65|2913.65|2915.33|2915.33|2913.12|2913.12|0
1604404800000|2020-11-03 12:00:00|2913.31|2913.31|2914.02|2914.02|2915.91|2915.91|2912.68|2912.68|0
1604405100000|2020-11-03 12:05:00|2913.34|2913.34|2915.4|2915.4|2916.03|2916.03|2912.13|2912.13|0
1604405400000|2020-11-03 12:10:00|2915.74|2915.74|2914.65|2914.65|2916.82|2916.82|2913.99|2913.99|0
1604405700000|2020-11-03 12:15:00|2914.99|2914.99|2914.17|2914.17|2915.95|2915.95|2912.45|2912.45|0
1604406000000|2020-11-03 12:20:00|2913.85|2913.85|2913.79|2913.79|2914.5|2914.5|2911.6|2911.6|0
1604406300000|2020-11-03 12:25:00|2913.48|2913.48|2914.68|2914.68|2915.19|2915.19|2912.64|2912.64|0
1604406600000|2020-11-03 12:30:00|2915.18|2915.18|2914.75|2914.75|2915.64|2915.64|2913.98|2913.98|0
1604406900000|2020-11-03 12:35:00|2914.41|2914.41|2912.73|2912.73|2914.52|2914.52|2910.46|2910.46|0
1604407200000|2020-11-03 12:40:00|2912.88|2912.88|2915.98|2915.98|2915.98|2915.98|2912.88|2912.88|0
1604407500000|2020-11-03 12:45:00|2916.14|2916.14|2917.61|2917.61|2918.46|2918.46|2916.06|2916.06|0
1604407800000|2020-11-03 12:50:00|2917.46|2917.46|2921.42|2921.42|2922.44|2922.44|2917.11|2917.11|0
1604408100000|2020-11-03 12:55:00|2921.08|2921.08|2922.22|2922.22|2924.94|2924.94|2920.79|2920.79|0
1604408400000|2020-11-03 13:00:00|2922.08|2922.08|2920.89|2920.89|2922.08|2922.08|2919.53|2919.53|0
1604408700000|2020-11-03 13:05:00|2921.21|2921.21|2921.1|2921.1|2921.89|2921.89|2919.19|2919.19|0
1604409000000|2020-11-03 13:10:00|2921.41|2921.41|2926.12|2926.12|2926.44|2926.44|2921.41|2921.41|0
1604409300000|2020-11-03 13:15:00|2925.96|2925.96|2927.02|2927.02|2927.19|2927.19|2925.96|2925.96|0
1604409600000|2020-11-03 13:20:00|2927.34|2927.34|2931.58|2931.58|2931.87|2931.87|2927.34|2927.34|0
1604409900000|2020-11-03 13:25:00|2931.89|2931.89|2928.78|2928.78|2932.51|2932.51|2927.25|2927.25|0
1604410200000|2020-11-03 13:30:00|2928.46|2928.46|2928.8|2928.8|2929.08|2929.08|2927.82|2927.82|0
1604410500000|2020-11-03 13:35:00|2928.46|2928.46|2923.95|2923.95|2928.46|2928.46|2923.95|2923.95|0
1604410800000|2020-11-03 13:40:00|2923.45|2923.45|2922.08|2922.08|2924.16|2924.16|2921.73|2921.73|0
1604411100000|2020-11-03 13:45:00|2922.39|2922.39|2924.04|2924.04|2924.36|2924.36|2922.39|2922.39|0
1604411400000|2020-11-03 13:50:00|2924.19|2924.19|2921.84|2921.84|2924.51|2924.51|2921.83|2921.83|0
1604411700000|2020-11-03 13:55:00|2922.18|2922.18|2920.94|2920.94|2923.23|2923.23|2920.32|2920.32|0
1604412000000|2020-11-03 14:00:00|2921.02|2921.02|2919.95|2919.95|2921.36|2921.36|2918.96|2918.96|0
1604412300000|2020-11-03 14:05:00|2919.5|2919.5|2921.41|2921.41|2921.41|2921.41|2918.46|2918.46|0
1604412600000|2020-11-03 14:10:00|2921.73|2921.73|2923.67|2923.67|2923.67|2923.67|2921.07|2921.07|0
1604412900000|2020-11-03 14:15:00|2924.3|2924.3|2925.58|2925.58|2925.58|2925.58|2923.43|2923.43|0
1604413200000|2020-11-03 14:20:00|2925.9|2925.9|2924.94|2924.94|2927.87|2927.87|2924.44|2924.44|0
1604413500000|2020-11-03 14:25:00|2924.79|2924.79|2924.98|2924.98|2925.8|2925.8|2923.88|2923.88|0
1604413800000|2020-11-03 14:30:00|2924.82|2924.82|2924.25|2924.25|2926.54|2926.54|2923.07|2923.07|0
1604414100000|2020-11-03 14:35:00|2923.91|2923.91|2926.74|2926.74|2926.85|2926.85|2923.91|2923.91|0
1604414400000|2020-11-03 14:40:00|2926.9|2926.9|2930.75|2930.75|2931.22|2931.22|2926.27|2926.27|0
1604414700000|2020-11-03 14:45:00|2931.09|2931.09|2934.03|2934.03|2934.51|2934.51|2929.91|2929.91|0
1604415000000|2020-11-03 14:50:00|2933.69|2933.69|2939.5|2939.5|2939.5|2939.5|2933.69|2933.69|0
1604415300000|2020-11-03 14:55:00|2940.18|2940.18|2947.56|2947.56|2947.88|2947.88|2940.13|2940.13|0
1604415600000|2020-11-03 15:00:00|2947.72|2947.72|2944.75|2944.75|2947.92|2947.92|2944.75|2944.75|0
1604415900000|2020-11-03 15:05:00|2944.9|2944.9|2942.73|2942.73|2945.58|2945.58|2941.9|2941.9|0
1604416200000|2020-11-03 15:10:00|2941.71|2941.71|2940.67|2940.67|2941.71|2941.71|2938.21|2938.21|0
1604416500000|2020-11-03 15:15:00|2941.01|2941.01|2942.97|2942.97|2943.36|2943.36|2939.65|2939.65|0
1604416800000|2020-11-03 15:20:00|2943.32|2943.32|2944|2944|2945.76|2945.76|2943.17|2943.17|0
1604417100000|2020-11-03 15:25:00|2944.16|2944.16|2948.02|2948.02|2948.36|2948.36|2943.32|2943.32|0
1604417400000|2020-11-03 15:30:00|2948.36|2948.36|2948.25|2948.25|2952.33|2952.33|2947.9|2947.9|0
1604417700000|2020-11-03 15:35:00|2948.33|2948.33|2950.97|2950.97|2951.65|2951.65|2947.91|2947.91|0
1604418000000|2020-11-03 15:40:00|2950.81|2950.81|2941.5|2941.5|2950.81|2950.81|2939.76|2939.76|0
1604418300000|2020-11-03 15:45:00|2941.84|2941.84|2949.93|2949.93|2950.44|2950.44|2941.7|2941.7|0
1604418600000|2020-11-03 15:50:00|2950.09|2950.09|2957.45|2957.45|2957.61|2957.61|2950.09|2950.09|0
1604418900000|2020-11-03 15:55:00|2957.61|2957.61|2960.29|2960.29|2960.33|2960.33|2957.61|2957.61|0
1604419200000|2020-11-03 16:00:00|2960.4|2960.4|2957.03|2957.03|2962.4|2962.4|2953.81|2953.81|0
1604419500000|2020-11-03 16:05:00|2957.19|2957.19|2960.97|2960.97|2961.56|2961.56|2956.24|2956.24|0
1604419800000|2020-11-03 16:10:00|2961.13|2961.13|2967.48|2967.48|2970.05|2970.05|2961.13|2961.13|0
1604420100000|2020-11-03 16:15:00|2967.8|2967.8|2977.1|2977.1|2978.37|2978.37|2967.8|2967.8|0
1604420400000|2020-11-03 16:20:00|2976.79|2976.79|2977.87|2977.87|2979.21|2979.21|2976.79|2976.79|0
1604420700000|2020-11-03 16:25:00|2977.92|2977.92|2975.2|2975.2|2979.45|2979.45|2974.68|2974.68|0
1604477700000|2020-11-04 08:15:00|3000.24|3000.24|3013.02|3013.02|3015.14|3015.14|2999.56|2999.56|0
1604478000000|2020-11-04 08:20:00|3013.7|3013.7|3028|3028|3028|3028|3008.93|3008.93|0
1604478300000|2020-11-04 08:25:00|3027.66|3027.66|3032.75|3032.75|3034.07|3034.07|3023.2|3023.2|0
1604478600000|2020-11-04 08:30:00|3033.43|3033.43|3034.31|3034.31|3045.04|3045.04|3032.4|3032.4|0
1604478900000|2020-11-04 08:35:00|3033.52|3033.52|3016.93|3016.93|3033.52|3033.52|3014.6|3014.6|0
1604479200000|2020-11-04 08:40:00|3016.77|3016.77|3015.93|3015.93|3022.96|3022.96|3015.56|3015.56|0
1604479500000|2020-11-04 08:45:00|3016.96|3016.96|3025.79|3025.79|3025.79|3025.79|3016.62|3016.62|0
1604479800000|2020-11-04 08:50:00|3026.47|3026.47|3026.88|3026.88|3032.91|3032.91|3024.21|3024.21|0
1604480100000|2020-11-04 08:55:00|3027.36|3027.36|3026.6|3026.6|3030.77|3030.77|3025.08|3025.08|0
1604480400000|2020-11-04 09:00:00|3027.4|3027.4|3027.59|3027.59|3030.16|3030.16|3025.99|3025.99|0
1604480700000|2020-11-04 09:05:00|3028.22|3028.22|3025.35|3025.35|3029.41|3029.41|3019.64|3019.64|0
1604481000000|2020-11-04 09:10:00|3024.41|3024.41|3024.23|3024.23|3029.67|3029.67|3021.45|3021.45|0
1604481300000|2020-11-04 09:15:00|3024|3024|3025.63|3025.63|3030.89|3030.89|3019.4|3019.4|0
1604481600000|2020-11-04 09:20:00|3025|3025|3027.76|3027.76|3029.12|3029.12|3025|3025|0
1604481900000|2020-11-04 09:25:00|3027.9|3027.9|3032.16|3032.16|3033.69|3033.69|3027.49|3027.49|0
1604482200000|2020-11-04 09:30:00|3032.95|3032.95|3034.22|3034.22|3038.88|3038.88|3032.51|3032.51|0
1604482500000|2020-11-04 09:35:00|3034.14|3034.14|3038.77|3038.77|3042.22|3042.22|3033.05|3033.05|0
1604482800000|2020-11-04 09:40:00|3038.42|3038.42|3035.94|3035.94|3038.42|3038.42|3032.64|3032.64|0
1604483100000|2020-11-04 09:45:00|3035.62|3035.62|3043.64|3043.64|3044.04|3044.04|3035.62|3035.62|0
1604483400000|2020-11-04 09:50:00|3043.3|3043.3|3044.01|3044.01|3047.94|3047.94|3042.73|3042.73|0
1604483700000|2020-11-04 09:55:00|3044.65|3044.65|3036.98|3036.98|3044.87|3044.87|3036.38|3036.38|0
1604484000000|2020-11-04 10:00:00|3036.64|3036.64|3037.59|3037.59|3041.04|3041.04|3034.96|3034.96|0
1604484300000|2020-11-04 10:05:00|3037.25|3037.25|3026.57|3026.57|3037.25|3037.25|3026.41|3026.41|0
1604484600000|2020-11-04 10:10:00|3026.91|3026.91|3021.81|3021.81|3031.55|3031.55|3020.26|3020.26|0
1604484900000|2020-11-04 10:15:00|3020.86|3020.86|3024.62|3024.62|3025.18|3025.18|3020.17|3020.17|0
1604485200000|2020-11-04 10:20:00|3023.94|3023.94|3024.8|3024.8|3025.73|3025.73|3023.05|3023.05|0
1604485500000|2020-11-04 10:25:00|3025.09|3025.09|3031.01|3031.01|3033.43|3033.43|3024.3|3024.3|0
1604485800000|2020-11-04 10:30:00|3031.8|3031.8|3037.39|3037.39|3038.38|3038.38|3028.91|3028.91|0
1604486100000|2020-11-04 10:35:00|3037.73|3037.73|3041.22|3041.22|3042.37|3042.37|3035.79|3035.79|0
1604486400000|2020-11-04 10:40:00|3041.54|3041.54|3042.14|3042.14|3043.42|3043.42|3040.27|3040.27|0
1604486700000|2020-11-04 10:45:00|3041.79|3041.79|3047.41|3047.41|3048.94|3048.94|3040.75|3040.75|0
1604487000000|2020-11-04 10:50:00|3047.07|3047.07|3048.19|3048.19|3048.77|3048.77|3043.21|3043.21|0
1604487300000|2020-11-04 10:55:00|3048.35|3048.35|3044.84|3044.84|3049.14|3049.14|3043.95|3043.95|0
1604487600000|2020-11-04 11:00:00|3044.52|3044.52|3047.26|3047.26|3048.71|3048.71|3044.26|3044.26|0
1604487900000|2020-11-04 11:05:00|3047.85|3047.85|3046.97|3046.97|3052.99|3052.99|3045.35|3045.35|0
1604488200000|2020-11-04 11:10:00|3046.17|3046.17|3051.23|3051.23|3054.83|3054.83|3046.17|3046.17|0
1604488500000|2020-11-04 11:15:00|3050.75|3050.75|3040.89|3040.89|3050.75|3050.75|3039.6|3039.6|0
1604488800000|2020-11-04 11:20:00|3040.81|3040.81|3039.72|3039.72|3044.03|3044.03|3034.91|3034.91|0
1604489100000|2020-11-04 11:25:00|3040.74|3040.74|3049.04|3049.04|3049.04|3049.04|3040.74|3040.74|0
1604489400000|2020-11-04 11:30:00|3049.54|3049.54|3059.85|3059.85|3059.85|3059.85|3049.54|3049.54|0
1604489700000|2020-11-04 11:35:00|3060.48|3060.48|3061.31|3061.31|3062.41|3062.41|3058.08|3058.08|0
1604490000000|2020-11-04 11:40:00|3061.94|3061.94|3065.65|3065.65|3065.97|3065.97|3061.94|3061.94|0
1604490300000|2020-11-04 11:45:00|3065.49|3065.49|3072.36|3072.36|3072.88|3072.88|3065.49|3065.49|0
1604490600000|2020-11-04 11:50:00|3072.61|3072.61|3070.34|3070.34|3073.32|3073.32|3067.79|3067.79|0
1604490900000|2020-11-04 11:55:00|3070.5|3070.5|3069.75|3069.75|3072.44|3072.44|3069.5|3069.5|0
1604491200000|2020-11-04 12:00:00|3070.07|3070.07|3069.45|3069.45|3072.68|3072.68|3069.45|3069.45|0
1604491500000|2020-11-04 12:05:00|3069.24|3069.24|3067.81|3067.81|3070.09|3070.09|3067.65|3067.65|0
1604491800000|2020-11-04 12:10:00|3067.01|3067.01|3067.53|3067.53|3068.36|3068.36|3065.79|3065.79|0
1604492100000|2020-11-04 12:15:00|3067.37|3067.37|3057.94|3057.94|3067.54|3067.54|3050.87|3050.87|0
1604492400000|2020-11-04 12:20:00|3057.26|3057.26|3053.16|3053.16|3058.05|3058.05|3052.18|3052.18|0
1604492700000|2020-11-04 12:25:00|3053.32|3053.32|3056.35|3056.35|3056.65|3056.65|3050.74|3050.74|0
1604493000000|2020-11-04 12:30:00|3056.62|3056.62|3053.63|3053.63|3056.95|3056.95|3052.95|3052.95|0
1604493300000|2020-11-04 12:35:00|3053.48|3053.48|3061.81|3061.81|3065.89|3065.89|3052.84|3052.84|0
1604493600000|2020-11-04 12:40:00|3061.64|3061.64|3060.87|3060.87|3067.58|3067.58|3060.03|3060.03|0
1604493900000|2020-11-04 12:45:00|3060.57|3060.57|3056.35|3056.35|3061.7|3061.7|3056.05|3056.05|0
1604494200000|2020-11-04 12:50:00|3055.71|3055.71|3054.28|3054.28|3057.31|3057.31|3053.58|3053.58|0
1604494500000|2020-11-04 12:55:00|3053.94|3053.94|3052.25|3052.25|3054.52|3054.52|3050.76|3050.76|0
1604494800000|2020-11-04 13:00:00|3051.29|3051.29|3053.97|3053.97|3056.3|3056.3|3049.45|3049.45|0
1604495100000|2020-11-04 13:05:00|3053.89|3053.89|3054.74|3054.74|3055.66|3055.66|3053.7|3053.7|0
1604495400000|2020-11-04 13:10:00|3054.4|3054.4|3050.24|3050.24|3054.4|3054.4|3047.97|3047.97|0
1604495700000|2020-11-04 13:15:00|3049.81|3049.81|3047.2|3047.2|3049.81|3049.81|3043.34|3043.34|0
1604496000000|2020-11-04 13:20:00|3047.04|3047.04|3054.88|3054.88|3054.88|3054.88|3046.89|3046.89|0
1604496300000|2020-11-04 13:25:00|3055.22|3055.22|3059.19|3059.19|3059.66|3059.66|3055.22|3055.22|0
1604496600000|2020-11-04 13:30:00|3057.92|3057.92|3049.27|3049.27|3058.87|3058.87|3048.97|3048.97|0
1604496900000|2020-11-04 13:35:00|3048.58|3048.58|3046.81|3046.81|3048.58|3048.58|3043.46|3043.46|0
1604497200000|2020-11-04 13:40:00|3046.46|3046.46|3045.87|3045.87|3046.77|3046.77|3045.01|3045.01|0
1604497500000|2020-11-04 13:45:00|3045.56|3045.56|3047.7|3047.7|3048.38|3048.38|3045.37|3045.37|0
1604497800000|2020-11-04 13:50:00|3047.36|3047.36|3043.07|3043.07|3047.64|3047.64|3042.59|3042.59|0
1604498100000|2020-11-04 13:55:00|3042.73|3042.73|3039.57|3039.57|3045.24|3045.24|3039.57|3039.57|0
1604498400000|2020-11-04 14:00:00|3039.23|3039.23|3037.16|3037.16|3042.53|3042.53|3037.12|3037.12|0
1604498700000|2020-11-04 14:05:00|3036.47|3036.47|3029.14|3029.14|3036.81|3036.81|3029.14|3029.14|0
1604499000000|2020-11-04 14:10:00|3029.48|3029.48|3025.3|3025.3|3029.48|3029.48|3024.98|3024.98|0
1604499300000|2020-11-04 14:15:00|3025.64|3025.64|3017.59|3017.59|3026.15|3026.15|3016.17|3016.17|0
1604499600000|2020-11-04 14:20:00|3017.68|3017.68|3020|3020|3020.16|3020.16|3012.15|3012.15|0
1604499900000|2020-11-04 14:25:00|3019.2|3019.2|3017.77|3017.77|3020.56|3020.56|3014.79|3014.79|0
1604500200000|2020-11-04 14:30:00|3018.11|3018.11|3020.54|3020.54|3030.36|3030.36|3018.11|3018.11|0
1604500500000|2020-11-04 14:35:00|3020.88|3020.88|3015.67|3015.67|3020.88|3020.88|3012.3|3012.3|0
1604500800000|2020-11-04 14:40:00|3016.01|3016.01|3021.44|3021.44|3022.61|3022.61|3016.01|3016.01|0
1604501100000|2020-11-04 14:45:00|3021.78|3021.78|3023.94|3023.94|3025.53|3025.53|3013.45|3013.45|0
1604501400000|2020-11-04 14:50:00|3024.9|3024.9|3022.76|3022.76|3026.15|3026.15|3014.73|3014.73|0
1604501700000|2020-11-04 14:55:00|3022.44|3022.44|3032.78|3032.78|3032.78|3032.78|3021.38|3021.38|0
1604502000000|2020-11-04 15:00:00|3033.41|3033.41|3034.6|3034.6|3038.01|3038.01|3032.44|3032.44|0
1604502300000|2020-11-04 15:05:00|3035.87|3035.87|3026.18|3026.18|3035.87|3035.87|3024.46|3024.46|0
1604502600000|2020-11-04 15:10:00|3027.13|3027.13|3033.34|3033.34|3035.06|3035.06|3026.05|3026.05|0
1604502900000|2020-11-04 15:15:00|3033.5|3033.5|3034.97|3034.97|3037.03|3037.03|3030.38|3030.38|0
1604503200000|2020-11-04 15:20:00|3035.52|3035.52|3035.31|3035.31|3037.45|3037.45|3031.18|3031.18|0
1604503500000|2020-11-04 15:25:00|3034.99|3034.99|3031.6|3031.6|3035.63|3035.63|3029.91|3029.91|0
1604503800000|2020-11-04 15:30:00|3031.12|3031.12|3031.01|3031.01|3033.44|3033.44|3029.99|3029.99|0
1604504100000|2020-11-04 15:35:00|3030.67|3030.67|3028.55|3028.55|3031.14|3031.14|3026.4|3026.4|0
1604504400000|2020-11-04 15:40:00|3028.89|3028.89|3026.8|3026.8|3031.58|3031.58|3026.64|3026.64|0
1604504700000|2020-11-04 15:45:00|3026.96|3026.96|3029.07|3029.07|3029.8|3029.8|3025.27|3025.27|0
1604505000000|2020-11-04 15:50:00|3028.9|3028.9|3030.44|3030.44|3030.6|3030.6|3027.29|3027.29|0
1604505300000|2020-11-04 15:55:00|3029.76|3029.76|3029.71|3029.71|3030.3|3030.3|3028.26|3028.26|0
1604505600000|2020-11-04 16:00:00|3029.37|3029.37|3028.09|3028.09|3031.98|3031.98|3027.09|3027.09|0
1604505900000|2020-11-04 16:05:00|3028.56|3028.56|3031.02|3031.02|3032.17|3032.17|3028.32|3028.32|0
1604506200000|2020-11-04 16:10:00|3031.18|3031.18|3030.7|3030.7|3031.77|3031.77|3028.48|3028.48|0
1604506500000|2020-11-04 16:15:00|3030.86|3030.86|3029.59|3029.59|3031.26|3031.26|3029.09|3029.09|0
1604506800000|2020-11-04 16:20:00|3029.43|3029.43|3044.03|3044.03|3044.59|3044.59|3029.29|3029.29|0
1604507100000|2020-11-04 16:25:00|3044.51|3044.51|3043.87|3043.87|3052.28|3052.28|3042.42|3042.42|0
1604564100000|2020-11-05 08:15:00|3036.29|3036.29|3034.03|3034.03|3037.08|3037.08|3023.28|3023.28|0
1604564400000|2020-11-05 08:20:00|3033.69|3033.69|3036.65|3036.65|3037.03|3037.03|3028.15|3028.15|0
1604564700000|2020-11-05 08:25:00|3036.31|3036.31|3022.26|3022.26|3036.31|3036.31|3021.21|3021.21|0
1604565000000|2020-11-05 08:30:00|3021.52|3021.52|3004.05|3004.05|3021.52|3021.52|3004.05|3004.05|0
1604565300000|2020-11-05 08:35:00|3004.3|3004.3|3019.56|3019.56|3019.56|3019.56|3004.3|3004.3|0
1604565600000|2020-11-05 08:40:00|3019.89|3019.89|3003.37|3003.37|3020.06|3020.06|3003.03|3003.03|0
1604565900000|2020-11-05 08:45:00|3002.39|3002.39|3006.87|3006.87|3007.29|3007.29|2998.73|2998.73|0
1604566200000|2020-11-05 08:50:00|3007.82|3007.82|3005.92|3005.92|3009.92|3009.92|3004.88|3004.88|0
1604566500000|2020-11-05 08:55:00|3006.4|3006.4|3007.56|3007.56|3010.23|3010.23|2995.67|2995.67|0
1604566800000|2020-11-05 09:00:00|3007.8|3007.8|3002.79|3002.79|3008.87|3008.87|3002.47|3002.47|0
1604567100000|2020-11-05 09:05:00|3003.59|3003.59|2998.72|2998.72|3003.59|3003.59|2998.72|2998.72|0
1604567400000|2020-11-05 09:10:00|2999.36|2999.36|3007.34|3007.34|3007.34|3007.34|2999.36|2999.36|0
1604567700000|2020-11-05 09:15:00|3006.65|3006.65|3006.31|3006.31|3012.53|3012.53|3006.15|3006.15|0
1604568000000|2020-11-05 09:20:00|3005.97|3005.97|3003.57|3003.57|3007.4|3007.4|3002.02|3002.02|0
1604568300000|2020-11-05 09:25:00|3004.37|3004.37|2994.9|2994.9|3004.37|3004.37|2994.9|2994.9|0
1604568600000|2020-11-05 09:30:00|2995.54|2995.54|2993.76|2993.76|2999.31|2999.31|2992.58|2992.58|0
1604568900000|2020-11-05 09:35:00|2994.08|2994.08|2995.42|2995.42|3000.25|3000.25|2994.08|2994.08|0
1604569200000|2020-11-05 09:40:00|2995.1|2995.1|2997.42|2997.42|2998.3|2998.3|2993.05|2993.05|0
1604569500000|2020-11-05 09:45:00|2996.95|2996.95|2992.25|2992.25|2996.95|2996.95|2990.86|2990.86|0
1604569800000|2020-11-05 09:50:00|2992.16|2992.16|2995.44|2995.44|2995.6|2995.6|2981.65|2981.65|0
1604570100000|2020-11-05 09:55:00|2997.6|2997.6|2999.99|2999.99|3001.27|3001.27|2995.94|2995.94|0
1604570400000|2020-11-05 10:00:00|2999.83|2999.83|2993.17|2993.17|3000.46|3000.46|2990.74|2990.74|0
1604570700000|2020-11-05 10:05:00|2992.38|2992.38|2999.96|2999.96|2999.96|2999.96|2992.38|2992.38|0
1604571000000|2020-11-05 10:10:00|2999.49|2999.49|3002.98|3002.98|3006.27|3006.27|2999.49|2999.49|0
1604571300000|2020-11-05 10:15:00|3002.68|3002.68|3004.1|3004.1|3004.27|3004.27|3000.59|3000.59|0
1604571600000|2020-11-05 10:20:00|3003.76|3003.76|3004.46|3004.46|3004.93|3004.93|3003.12|3003.12|0
1604571900000|2020-11-05 10:25:00|3004.3|3004.3|3001.4|3001.4|3004.3|3004.3|3000.54|3000.54|0
1604572200000|2020-11-05 10:30:00|3000.61|3000.61|3004.02|3004.02|3004.02|3004.02|2998.37|2998.37|0
1604572500000|2020-11-05 10:35:00|3005.04|3005.04|3003.24|3003.24|3008.21|3008.21|3003.24|3003.24|0
1604572800000|2020-11-05 10:40:00|3003.55|3003.55|3001.33|3001.33|3004.4|3004.4|3001.25|3001.25|0
1604573100000|2020-11-05 10:45:00|3001.01|3001.01|3002.74|3002.74|3006.12|3006.12|3000.85|3000.85|0
1604573400000|2020-11-05 10:50:00|3002.05|3002.05|2994.11|2994.11|3003.21|3003.21|2993.99|2993.99|0
1604573700000|2020-11-05 10:55:00|2995.85|2995.85|2990.65|2990.65|2996.8|2996.8|2985.72|2985.72|0
1604574000000|2020-11-05 11:00:00|2991.61|2991.61|2985.49|2985.49|2991.61|2991.61|2985.11|2985.11|0
1604574300000|2020-11-05 11:05:00|2985.65|2985.65|2975.87|2975.87|2985.65|2985.65|2973.94|2973.94|0
1604574600000|2020-11-05 11:10:00|2975.71|2975.71|2975.61|2975.61|2977.93|2977.93|2972.93|2972.93|0
1604574900000|2020-11-05 11:15:00|2975.27|2975.27|2979.51|2979.51|2979.88|2979.88|2971.48|2971.48|0
1604575200000|2020-11-05 11:20:00|2979.19|2979.19|2983.38|2983.38|2983.38|2983.38|2977.81|2977.81|0
1604575500000|2020-11-05 11:25:00|2983.22|2983.22|2982.87|2982.87|2986.42|2986.42|2981.23|2981.23|0
1604575800000|2020-11-05 11:30:00|2984.14|2984.14|2985.2|2985.2|2986.2|2986.2|2981.14|2981.14|0
1604576100000|2020-11-05 11:35:00|2984.95|2984.95|2980.45|2980.45|2984.95|2984.95|2979.15|2979.15|0
1604576400000|2020-11-05 11:40:00|2980.61|2980.61|2980.37|2980.37|2981.96|2981.96|2977.75|2977.75|0
1604576700000|2020-11-05 11:45:00|2981.8|2981.8|2979.04|2979.04|2982.14|2982.14|2978.09|2978.09|0
1604577000000|2020-11-05 11:50:00|2979.38|2979.38|2979.3|2979.3|2980.36|2980.36|2977.77|2977.77|0
1604577300000|2020-11-05 11:55:00|2979.45|2979.45|2973.89|2973.89|2979.45|2979.45|2973.09|2973.09|0
1604577600000|2020-11-05 12:00:00|2974.23|2974.23|2969.44|2969.44|2974.23|2974.23|2969.01|2969.01|0
1604577900000|2020-11-05 12:05:00|2970.12|2970.12|2966.77|2966.77|2971.13|2971.13|2965.63|2965.63|0
1604578200000|2020-11-05 12:10:00|2966.44|2966.44|2962.96|2962.96|2966.59|2966.59|2962.96|2962.96|0
1604578500000|2020-11-05 12:15:00|2963.43|2963.43|2964.87|2964.87|2965.34|2965.34|2961.35|2961.35|0
1604578800000|2020-11-05 12:20:00|2964.18|2964.18|2966|2966|2967.07|2967.07|2963.84|2963.84|0
1604579100000|2020-11-05 12:25:00|2966.16|2966.16|2972.06|2972.06|2973.74|2973.74|2965.28|2965.28|0
1604579400000|2020-11-05 12:30:00|2972.4|2972.4|2971.86|2971.86|2973.4|2973.4|2970.62|2970.62|0
1604579700000|2020-11-05 12:35:00|2972.11|2972.11|2973.19|2973.19|2973.72|2973.72|2970.58|2970.58|0
1604580000000|2020-11-05 12:40:00|2973.03|2973.03|2976.5|2976.5|2977.64|2977.64|2972.24|2972.24|0
1604580300000|2020-11-05 12:45:00|2976.66|2976.66|2976.16|2976.16|2979.07|2979.07|2975.02|2975.02|0
1604580600000|2020-11-05 12:50:00|2975.85|2975.85|2973.17|2973.17|2976.69|2976.69|2970.86|2970.86|0
1604580900000|2020-11-05 12:55:00|2973.25|2973.25|2971.94|2971.94|2974.51|2974.51|2971.59|2971.59|0
1604581200000|2020-11-05 13:00:00|2972.1|2972.1|2957.89|2957.89|2972.1|2972.1|2957.89|2957.89|0
1604581500000|2020-11-05 13:05:00|2957.73|2957.73|2960.75|2960.75|2962.01|2962.01|2949.47|2949.47|0
1604581800000|2020-11-05 13:10:00|2960.41|2960.41|2963.99|2963.99|2966.07|2966.07|2960.41|2960.41|0
1604582100000|2020-11-05 13:15:00|2963.66|2963.66|2961.15|2961.15|2964.17|2964.17|2959.11|2959.11|0
1604582400000|2020-11-05 13:20:00|2961.83|2961.83|2963.4|2963.4|2963.4|2963.4|2960.72|2960.72|0
1604582700000|2020-11-05 13:25:00|2963.7|2963.7|2966.12|2966.12|2966.2|2966.2|2963.01|2963.01|0
1604583000000|2020-11-05 13:30:00|2966.81|2966.81|2966.49|2966.49|2967.45|2967.45|2965.39|2965.39|0
1604583300000|2020-11-05 13:35:00|2967.76|2967.76|2970.55|2970.55|2970.55|2970.55|2967.76|2967.76|0
1604583600000|2020-11-05 13:40:00|2969.87|2969.87|2971.21|2971.21|2971.54|2971.54|2969.14|2969.14|0
1604583900000|2020-11-05 13:45:00|2971.52|2971.52|2971.37|2971.37|2972.81|2972.81|2969.55|2969.55|0
1604584200000|2020-11-05 13:50:00|2971.39|2971.39|2970.19|2970.19|2973.05|2973.05|2970.19|2970.19|0
1604584500000|2020-11-05 13:55:00|2969.87|2969.87|2968.37|2968.37|2971.26|2971.26|2968.37|2968.37|0
1604584800000|2020-11-05 14:00:00|2967.73|2967.73|2966.48|2966.48|2968.22|2968.22|2964.94|2964.94|0
1604585100000|2020-11-05 14:05:00|2966.64|2966.64|2960.52|2960.52|2966.64|2966.64|2960.22|2960.22|0
1604585400000|2020-11-05 14:10:00|2960.67|2960.67|2959.86|2959.86|2961.99|2961.99|2957.88|2957.88|0
1604585700000|2020-11-05 14:15:00|2959.52|2959.52|2955.9|2955.9|2961.64|2961.64|2955.9|2955.9|0
1604586000000|2020-11-05 14:20:00|2955.74|2955.74|2955.55|2955.55|2956.86|2956.86|2954.18|2954.18|0
1604586300000|2020-11-05 14:25:00|2955.23|2955.23|2953.68|2953.68|2956.69|2956.69|2952.99|2952.99|0
1604586600000|2020-11-05 14:30:00|2953.73|2953.73|2961.11|2961.11|2961.11|2961.11|2948.9|2948.9|0
1604586900000|2020-11-05 14:35:00|2960.95|2960.95|2959.41|2959.41|2964.14|2964.14|2958.59|2958.59|0
1604587200000|2020-11-05 14:40:00|2959.07|2959.07|2969.53|2969.53|2970|2970|2958.38|2958.38|0
1604587500000|2020-11-05 14:45:00|2969.26|2969.26|2963.69|2963.69|2973.23|2973.23|2963.69|2963.69|0
1604587800000|2020-11-05 14:50:00|2963.24|2963.24|2970.67|2970.67|2971.19|2971.19|2963.24|2963.24|0
1604588100000|2020-11-05 14:55:00|2970.51|2970.51|2962.71|2962.71|2970.51|2970.51|2959.54|2959.54|0
1604588400000|2020-11-05 15:00:00|2963.03|2963.03|2968.45|2968.45|2969.4|2969.4|2962.51|2962.51|0
1604588700000|2020-11-05 15:05:00|2968.11|2968.11|2971.75|2971.75|2971.91|2971.91|2964.65|2964.65|0
1604589000000|2020-11-05 15:10:00|2972.43|2972.43|2981.4|2981.4|2982.03|2982.03|2972.42|2972.42|0
1604589300000|2020-11-05 15:15:00|2981.72|2981.72|2983.32|2983.32|2983.58|2983.58|2980.19|2980.19|0
1604589600000|2020-11-05 15:20:00|2982.98|2982.98|2981.35|2981.35|2983.74|2983.74|2981.35|2981.35|0
1604589900000|2020-11-05 15:25:00|2981|2981|2969.87|2969.87|2981|2981|2969.87|2969.87|0
1604590200000|2020-11-05 15:30:00|2969.75|2969.75|2969.38|2969.38|2973.21|2973.21|2969.06|2969.06|0
1604590500000|2020-11-05 15:35:00|2969.22|2969.22|2963.81|2963.81|2971.76|2971.76|2963.4|2963.4|0
1604590800000|2020-11-05 15:40:00|2963.96|2963.96|2967.99|2967.99|2968.49|2968.49|2962.29|2962.29|0
1604591100000|2020-11-05 15:45:00|2968.46|2968.46|2970.58|2970.58|2971.37|2971.37|2966.68|2966.68|0
1604591400000|2020-11-05 15:50:00|2971.53|2971.53|2964.54|2964.54|2971.53|2971.53|2964.38|2964.38|0
1604591700000|2020-11-05 15:55:00|2964.85|2964.85|2960.45|2960.45|2965.01|2965.01|2959.75|2959.75|0
1604592000000|2020-11-05 16:00:00|2960.79|2960.79|2957.69|2957.69|2961.47|2961.47|2957.2|2957.2|0
1604592300000|2020-11-05 16:05:00|2957.53|2957.53|2951.04|2951.04|2958.45|2958.45|2951.04|2951.04|0
1604592600000|2020-11-05 16:10:00|2951.72|2951.72|2949.92|2949.92|2952.39|2952.39|2947.95|2947.95|0
1604592900000|2020-11-05 16:15:00|2949.76|2949.76|2953.96|2953.96|2956.31|2956.31|2948.45|2948.45|0
1604593200000|2020-11-05 16:20:00|2953.8|2953.8|2948.26|2948.26|2954.41|2954.41|2946.75|2946.75|0
1604593500000|2020-11-05 16:25:00|2948.58|2948.58|2949.38|2949.38|2949.38|2949.38|2944.31|2944.31|0
1604650500000|2020-11-06 08:15:00|2959.31|2959.31|2938.35|2938.35|2959.82|2959.82|2935.57|2935.57|0
1604650800000|2020-11-06 08:20:00|2936.98|2936.98|2935.65|2935.65|2939.42|2939.42|2934.06|2934.06|0
1604651100000|2020-11-06 08:25:00|2935.49|2935.49|2937.92|2937.92|2937.92|2937.92|2929.66|2929.66|0
1604651400000|2020-11-06 08:30:00|2938.08|2938.08|2926.16|2926.16|2940.39|2940.39|2926.16|2926.16|0
1604651700000|2020-11-06 08:35:00|2926.8|2926.8|2923.54|2923.54|2928.88|2928.88|2923.54|2923.54|0
1604652000000|2020-11-06 08:40:00|2924.81|2924.81|2925.53|2925.53|2930.71|2930.71|2923.8|2923.8|0
1604652300000|2020-11-06 08:45:00|2926.21|2926.21|2932.47|2932.47|2933.13|2933.13|2925.37|2925.37|0
1604652600000|2020-11-06 08:50:00|2932.95|2932.95|2929.46|2929.46|2935.76|2935.76|2926.25|2926.25|0
1604652900000|2020-11-06 08:55:00|2929.38|2929.38|2917.17|2917.17|2929.38|2929.38|2915.14|2915.14|0
1604653200000|2020-11-06 09:00:00|2917.51|2917.51|2915.92|2915.92|2922.36|2922.36|2914.23|2914.23|0
1604653500000|2020-11-06 09:05:00|2915.44|2915.44|2909.85|2909.85|2916.08|2916.08|2909.37|2909.37|0
1604653800000|2020-11-06 09:10:00|2907.8|2907.8|2905.49|2905.49|2908.44|2908.44|2902.8|2902.8|0
1604654100000|2020-11-06 09:15:00|2904.89|2904.89|2908.34|2908.34|2908.86|2908.86|2901.46|2901.46|0
1604654400000|2020-11-06 09:20:00|2906.43|2906.43|2905.97|2905.97|2908.75|2908.75|2905.3|2905.3|0
1604654700000|2020-11-06 09:25:00|2906.12|2906.12|2900.53|2900.53|2907.26|2907.26|2900.53|2900.53|0
1604655000000|2020-11-06 09:30:00|2899.74|2899.74|2893.21|2893.21|2900.53|2900.53|2892.36|2892.36|0
1604655300000|2020-11-06 09:35:00|2892.77|2892.77|2889.73|2889.73|2892.77|2892.77|2886.38|2886.38|0
1604655600000|2020-11-06 09:40:00|2890.68|2890.68|2892.3|2892.3|2893.44|2893.44|2886.66|2886.66|0
1604655900000|2020-11-06 09:45:00|2891.96|2891.96|2893|2893|2894.53|2894.53|2890.96|2890.96|0
1604656200000|2020-11-06 09:50:00|2893.16|2893.16|2891.24|2891.24|2893.4|2893.4|2889.76|2889.76|0
1604656500000|2020-11-06 09:55:00|2890.89|2890.89|2893.13|2893.13|2894.83|2894.83|2890.67|2890.67|0
1604656800000|2020-11-06 10:00:00|2894.4|2894.4|2892.57|2892.57|2895.36|2895.36|2891.37|2891.37|0
1604657100000|2020-11-06 10:05:00|2892.22|2892.22|2888.09|2888.09|2893.5|2893.5|2887.41|2887.41|0
1604657400000|2020-11-06 10:10:00|2887.75|2887.75|2890.03|2890.03|2893.25|2893.25|2887.75|2887.75|0
1604657700000|2020-11-06 10:15:00|2890.62|2890.62|2891.51|2891.51|2893.65|2893.65|2889.56|2889.56|0
1604658000000|2020-11-06 10:20:00|2891.43|2891.43|2895.61|2895.61|2895.89|2895.89|2890.37|2890.37|0
1604658300000|2020-11-06 10:25:00|2896.57|2896.57|2897.82|2897.82|2898.45|2898.45|2896.04|2896.04|0
1604658600000|2020-11-06 10:30:00|2897.34|2897.34|2901.46|2901.46|2901.91|2901.91|2897.23|2897.23|0
1604658900000|2020-11-06 10:35:00|2901.94|2901.94|2900.24|2900.24|2901.94|2901.94|2897.76|2897.76|0
1604659200000|2020-11-06 10:40:00|2900.72|2900.72|2902.77|2902.77|2902.95|2902.95|2899.12|2899.12|0
1604659500000|2020-11-06 10:45:00|2902.43|2902.43|2908.68|2908.68|2908.68|2908.68|2900.65|2900.65|0
1604659800000|2020-11-06 10:50:00|2908.53|2908.53|2900.67|2900.67|2908.53|2908.53|2900.62|2900.62|0
1604660100000|2020-11-06 10:55:00|2900.33|2900.33|2899|2899|2902.62|2902.62|2898.84|2898.84|0
1604660400000|2020-11-06 11:00:00|2899.15|2899.15|2902.27|2902.27|2904.17|2904.17|2897.12|2897.12|0
1604660700000|2020-11-06 11:05:00|2902.12|2902.12|2901.45|2901.45|2902.86|2902.86|2899.33|2899.33|0
1604661000000|2020-11-06 11:10:00|2902.09|2902.09|2901.27|2901.27|2905.25|2905.25|2901.27|2901.27|0
1604661300000|2020-11-06 11:15:00|2900|2900|2896.41|2896.41|2900.64|2900.64|2895.35|2895.35|0
1604661600000|2020-11-06 11:20:00|2896.09|2896.09|2894.71|2894.71|2896.09|2896.09|2893.74|2893.74|0
1604661900000|2020-11-06 11:25:00|2894.56|2894.56|2891.29|2891.29|2895.52|2895.52|2890.81|2890.81|0
1604662200000|2020-11-06 11:30:00|2891.13|2891.13|2892.48|2892.48|2892.92|2892.92|2888.69|2888.69|0
1604662500000|2020-11-06 11:35:00|2891.05|2891.05|2887.51|2887.51|2891.49|2891.49|2887.19|2887.19|0
1604662800000|2020-11-06 11:40:00|2887.67|2887.67|2886.88|2886.88|2890.71|2890.71|2884.05|2884.05|0
1604663100000|2020-11-06 11:45:00|2887.22|2887.22|2882.64|2882.64|2888.68|2888.68|2882.62|2882.62|0
1604663400000|2020-11-06 11:50:00|2882.4|2882.4|2876.54|2876.54|2882.72|2882.72|2876.38|2876.38|0
1604663700000|2020-11-06 11:55:00|2875.91|2875.91|2875.07|2875.07|2876.67|2876.67|2871.9|2871.9|0
1604664000000|2020-11-06 12:00:00|2874.6|2874.6|2874.73|2874.73|2875.89|2875.89|2873.87|2873.87|0
1604664300000|2020-11-06 12:05:00|2874.62|2874.62|2881.23|2881.23|2881.38|2881.38|2873.61|2873.61|0
1604664600000|2020-11-06 12:10:00|2881.39|2881.39|2882.9|2882.9|2883.96|2883.96|2880.91|2880.91|0
1604664900000|2020-11-06 12:15:00|2882.56|2882.56|2885.44|2885.44|2887.02|2887.02|2879.99|2879.99|0
1604665200000|2020-11-06 12:20:00|2884.32|2884.32|2875.32|2875.32|2885.53|2885.53|2874.37|2874.37|0
1604665500000|2020-11-06 12:25:00|2874.69|2874.69|2874.49|2874.49|2877.5|2877.5|2871.3|2871.3|0
1604665800000|2020-11-06 12:30:00|2874.58|2874.58|2872.38|2872.38|2875.74|2875.74|2871.08|2871.08|0
1604666100000|2020-11-06 12:35:00|2872.17|2872.17|2866.21|2866.21|2873.3|2873.3|2866.13|2866.13|0
1604666400000|2020-11-06 12:40:00|2866.09|2866.09|2871.17|2871.17|2871.57|2871.57|2865.63|2865.63|0
1604666700000|2020-11-06 12:45:00|2870.49|2870.49|2868.03|2868.03|2871.84|2871.84|2867.76|2867.76|0
1604667000000|2020-11-06 12:50:00|2868.45|2868.45|2868.46|2868.46|2869.33|2869.33|2866.31|2866.31|0
1604667300000|2020-11-06 12:55:00|2868.71|2868.71|2872.52|2872.52|2873.2|2873.2|2868.71|2868.71|0
1604667600000|2020-11-06 13:00:00|2873|2873|2879.03|2879.03|2879.12|2879.12|2872.26|2872.26|0
1604667900000|2020-11-06 13:05:00|2879.72|2879.72|2883.14|2883.14|2884.49|2884.49|2879.72|2879.72|0
1604668200000|2020-11-06 13:10:00|2882.67|2882.67|2882.61|2882.61|2882.67|2882.67|2879.47|2879.47|0
1604668500000|2020-11-06 13:15:00|2883.08|2883.08|2888.97|2888.97|2889.44|2889.44|2882.61|2882.61|0
1604668800000|2020-11-06 13:20:00|2889.12|2889.12|2893.89|2893.89|2893.89|2893.89|2889.12|2889.12|0
1604669100000|2020-11-06 13:25:00|2894.05|2894.05|2887.31|2887.31|2894.21|2894.21|2885.73|2885.73|0
1604669400000|2020-11-06 13:30:00|2886.2|2886.2|2898.9|2898.9|2902.8|2902.8|2886.2|2886.2|0
1604669700000|2020-11-06 13:35:00|2899.06|2899.06|2898.4|2898.4|2901.55|2901.55|2898.4|2898.4|0
1604670000000|2020-11-06 13:40:00|2897.77|2897.77|2903.61|2903.61|2904.02|2904.02|2896.56|2896.56|0
1604670300000|2020-11-06 13:45:00|2903.77|2903.77|2907.53|2907.53|2907.53|2907.53|2903.55|2903.55|0
1604670600000|2020-11-06 13:50:00|2906.89|2906.89|2910.63|2910.63|2912.04|2912.04|2906.89|2906.89|0
1604670900000|2020-11-06 13:55:00|2910.79|2910.79|2912.21|2912.21|2913.24|2913.24|2910.62|2910.62|0
1604671200000|2020-11-06 14:00:00|2912.16|2912.16|2905.18|2905.18|2913.31|2913.31|2905.18|2905.18|0
1604671500000|2020-11-06 14:05:00|2905.03|2905.03|2910.78|2910.78|2910.78|2910.78|2904.47|2904.47|0
1604671800000|2020-11-06 14:10:00|2911.12|2911.12|2914.85|2914.85|2915.16|2915.16|2910.53|2910.53|0
1604672100000|2020-11-06 14:15:00|2914.69|2914.69|2919.28|2919.28|2922.21|2922.21|2914.21|2914.21|0
1604672400000|2020-11-06 14:20:00|2919.76|2919.76|2913.35|2913.35|2919.76|2919.76|2911.4|2911.4|0
1604672700000|2020-11-06 14:25:00|2913.67|2913.67|2908.84|2908.84|2913.67|2913.67|2906.82|2906.82|0
1604673000000|2020-11-06 14:30:00|2908.31|2908.31|2907.34|2907.34|2910.27|2910.27|2902.98|2902.98|0
1604673300000|2020-11-06 14:35:00|2908.02|2908.02|2910.71|2910.71|2911.05|2911.05|2905.65|2905.65|0
1604673600000|2020-11-06 14:40:00|2909.68|2909.68|2905.67|2905.67|2911.32|2911.32|2905.52|2905.52|0
1604673900000|2020-11-06 14:45:00|2906.3|2906.3|2904.14|2904.14|2906.82|2906.82|2903.13|2903.13|0
1604674200000|2020-11-06 14:50:00|2903.67|2903.67|2905.36|2905.36|2906.01|2906.01|2902.42|2902.42|0
1604674500000|2020-11-06 14:55:00|2905.02|2905.02|2907.36|2907.36|2908.26|2908.26|2901.72|2901.72|0
1604674800000|2020-11-06 15:00:00|2907.7|2907.7|2906.35|2906.35|2909.76|2909.76|2906.35|2906.35|0
1604675100000|2020-11-06 15:05:00|2906.29|2906.29|2903.77|2903.77|2906.94|2906.94|2901.61|2901.61|0
1604675400000|2020-11-06 15:10:00|2904.11|2904.11|2907.23|2907.23|2907.68|2907.68|2904.11|2904.11|0
1604675700000|2020-11-06 15:15:00|2906.91|2906.91|2904.32|2904.32|2908.38|2908.38|2904|2904|0
1604676000000|2020-11-06 15:20:00|2904.64|2904.64|2906.53|2906.53|2906.98|2906.98|2903.64|2903.64|0
1604676300000|2020-11-06 15:25:00|2906.37|2906.37|2905.9|2905.9|2908.86|2908.86|2905.12|2905.12|0
1604676600000|2020-11-06 15:30:00|2905.13|2905.13|2897.24|2897.24|2905.89|2905.89|2896.11|2896.11|0
1604676900000|2020-11-06 15:35:00|2897.08|2897.08|2905.75|2905.75|2905.75|2905.75|2897.08|2897.08|0
1604677200000|2020-11-06 15:40:00|2905.59|2905.59|2906.66|2906.66|2908.01|2908.01|2904.48|2904.48|0
1604677500000|2020-11-06 15:45:00|2906.49|2906.49|2901.16|2901.16|2908.17|2908.17|2900.04|2900.04|0
1604677800000|2020-11-06 15:50:00|2901.21|2901.21|2901.41|2901.41|2901.86|2901.86|2897.75|2897.75|0
1604678100000|2020-11-06 15:55:00|2901.58|2901.58|2893.69|2893.69|2903.47|2903.47|2893.52|2893.52|0
1604678400000|2020-11-06 16:00:00|2893.35|2893.35|2896.12|2896.12|2897.84|2897.84|2892.97|2892.97|0
1604678700000|2020-11-06 16:05:00|2896.44|2896.44|2902.38|2902.38|2903.19|2903.19|2896.44|2896.44|0
1604679000000|2020-11-06 16:10:00|2902.08|2902.08|2902.1|2902.1|2903.88|2903.88|2900.7|2900.7|0
1604679300000|2020-11-06 16:15:00|2902.25|2902.25|2906.54|2906.54|2907.51|2907.51|2900.39|2900.39|0
1604679600000|2020-11-06 16:20:00|2906.39|2906.39|2906.94|2906.94|2907.1|2907.1|2903.07|2903.07|0
1604679900000|2020-11-06 16:25:00|2907.1|2907.1|2900.53|2900.53|2907.61|2907.61|2899.23|2899.23|0
1604909700000|2020-11-09 08:15:00|2945.7|2945.7|2946.42|2946.42|2949.2|2949.2|2943.42|2943.42|0
1604910000000|2020-11-09 08:20:00|2946.58|2946.58|2955.24|2955.24|2958.01|2958.01|2946.58|2946.58|0
1604910300000|2020-11-09 08:25:00|2956.2|2956.2|2948.5|2948.5|2957.17|2957.17|2946.72|2946.72|0
1604910600000|2020-11-09 08:30:00|2948.15|2948.15|2950.3|2950.3|2950.3|2950.3|2945.18|2945.18|0
1604910900000|2020-11-09 08:35:00|2949.82|2949.82|2963.33|2963.33|2963.33|2963.33|2949.82|2949.82|0
1604911200000|2020-11-09 08:40:00|2963.5|2963.5|2974.58|2974.58|2975.52|2975.52|2963.5|2963.5|0
1604911500000|2020-11-09 08:45:00|2973.78|2973.78|2973.73|2973.73|2977.64|2977.64|2971.86|2971.86|0
1604911800000|2020-11-09 08:50:00|2975|2975|2974.85|2974.85|2986.7|2986.7|2974.85|2974.85|0
1604912100000|2020-11-09 08:55:00|2974.69|2974.69|2965.95|2965.95|2975.15|2975.15|2965.02|2965.02|0
1604912400000|2020-11-09 09:00:00|2965.27|2965.27|2954.24|2954.24|2966.28|2966.28|2952.54|2952.54|0
1604912700000|2020-11-09 09:05:00|2953.9|2953.9|2956.66|2956.66|2958|2958|2952.7|2952.7|0
1604913000000|2020-11-09 09:10:00|2957|2957|2959.13|2959.13|2964.81|2964.81|2957|2957|0
1604913300000|2020-11-09 09:15:00|2960.24|2960.24|2952.55|2952.55|2961.77|2961.77|2950.66|2950.66|0
1604913600000|2020-11-09 09:20:00|2953.02|2953.02|2942.63|2942.63|2953.84|2953.84|2942.63|2942.63|0
1604913900000|2020-11-09 09:25:00|2942.47|2942.47|2939.08|2939.08|2944.97|2944.97|2939.08|2939.08|0
1604914200000|2020-11-09 09:30:00|2939.2|2939.2|2940.11|2940.11|2940.69|2940.69|2933.4|2933.4|0
1604914500000|2020-11-09 09:35:00|2940.02|2940.02|2933.61|2933.61|2942.64|2942.64|2933.19|2933.19|0
1604914800000|2020-11-09 09:40:00|2933.77|2933.77|2922.22|2922.22|2933.93|2933.93|2922.22|2922.22|0
1604915100000|2020-11-09 09:45:00|2921.91|2921.91|2920.6|2920.6|2924.24|2924.24|2920.6|2920.6|0
1604915400000|2020-11-09 09:50:00|2921.08|2921.08|2924.57|2924.57|2925.16|2925.16|2920.91|2920.91|0
1604915700000|2020-11-09 09:55:00|2924.91|2924.91|2924.35|2924.35|2929.35|2929.35|2920.69|2920.69|0
1604916000000|2020-11-09 10:00:00|2924.7|2924.7|2928.71|2928.71|2928.71|2928.71|2923.56|2923.56|0
1604916300000|2020-11-09 10:05:00|2929.02|2929.02|2928.68|2928.68|2932.54|2932.54|2928.05|2928.05|0
1604916600000|2020-11-09 10:10:00|2929.02|2929.02|2927.02|2927.02|2930.58|2930.58|2927.02|2927.02|0
1604916900000|2020-11-09 10:15:00|2927.16|2927.16|2924.67|2924.67|2928.06|2928.06|2923.95|2923.95|0
1604917200000|2020-11-09 10:20:00|2924.33|2924.33|2930.89|2930.89|2930.89|2930.89|2922.46|2922.46|0
1604917500000|2020-11-09 10:25:00|2930.73|2930.73|2930.87|2930.87|2933.72|2933.72|2928.95|2928.95|0
1604917800000|2020-11-09 10:30:00|2931.21|2931.21|2935.85|2935.85|2940.55|2940.55|2930.87|2930.87|0
1604918100000|2020-11-09 10:35:00|2936.43|2936.43|2935.05|2935.05|2937.57|2937.57|2933.74|2933.74|0
1604918400000|2020-11-09 10:40:00|2935.39|2935.39|2932.45|2932.45|2936.06|2936.06|2931.13|2931.13|0
1604918700000|2020-11-09 10:45:00|2933.41|2933.41|2938.28|2938.28|2938.77|2938.77|2931.76|2931.76|0
1604919000000|2020-11-09 10:50:00|2937.93|2937.93|2939.63|2939.63|2940.47|2940.47|2937.09|2937.09|0
1604919300000|2020-11-09 10:55:00|2939.48|2939.48|2942.2|2942.2|2942.67|2942.67|2938.6|2938.6|0
1604919600000|2020-11-09 11:00:00|2942.83|2942.83|2944.62|2944.62|2944.93|2944.93|2942.58|2942.58|0
1604919900000|2020-11-09 11:05:00|2944.31|2944.31|2942.22|2942.22|2944.62|2944.62|2941.35|2941.35|0
1604920200000|2020-11-09 11:10:00|2942.38|2942.38|2940.2|2940.2|2942.5|2942.5|2939.53|2939.53|0
1604920500000|2020-11-09 11:15:00|2940.84|2940.84|2941.14|2941.14|2941.65|2941.65|2939.15|2939.15|0
1604920800000|2020-11-09 11:20:00|2941.45|2941.45|2937.44|2937.44|2941.83|2941.83|2937.21|2937.21|0
1604921100000|2020-11-09 11:25:00|2937.1|2937.1|2935.43|2935.43|2937.51|2937.51|2935.13|2935.13|0
1604921400000|2020-11-09 11:30:00|2935.78|2935.78|2933.4|2933.4|2936.07|2936.07|2931.92|2931.92|0
1604921700000|2020-11-09 11:35:00|2933.16|2933.16|2925.12|2925.12|2933.16|2933.16|2925.12|2925.12|0
1604922000000|2020-11-09 11:40:00|2925.36|2925.36|2928.26|2928.26|2930.28|2930.28|2925.36|2925.36|0
1604922300000|2020-11-09 11:45:00|2928.43|2928.43|3005.23|3005.23|3005.39|3005.39|2928.43|2928.43|0
1604922600000|2020-11-09 11:50:00|3005.08|3005.08|3044.55|3044.55|3044.88|3044.88|3003.56|3003.56|0
1604922900000|2020-11-09 11:55:00|3044.91|3044.91|3155.1|3155.1|3164.81|3164.81|3043.04|3043.04|0
1604923200000|2020-11-09 12:00:00|3158.18|3158.18|3130.03|3130.03|3164.05|3164.05|3114.67|3114.67|0
1604923500000|2020-11-09 12:05:00|3129|3129|3158.23|3158.23|3158.42|3158.42|3127.77|3127.77|0
1604923800000|2020-11-09 12:10:00|3157.65|3157.65|3213.64|3213.64|3213.8|3213.8|3156.82|3156.82|0
1604924100000|2020-11-09 12:15:00|3213.69|3213.69|3248.89|3248.89|3283.17|3283.17|3213.69|3213.69|0
1604924400000|2020-11-09 12:20:00|3248.54|3248.54|3236.43|3236.43|3251.34|3251.34|3224.12|3224.12|0
1604924700000|2020-11-09 12:25:00|3235.75|3235.75|3247.98|3247.98|3264.71|3264.71|3234.32|3234.32|0
1604925000000|2020-11-09 12:30:00|3245.13|3245.13|3184.55|3184.55|3252.7|3252.7|3177.23|3177.23|0
1604925300000|2020-11-09 12:35:00|3185.58|3185.58|3237.18|3237.18|3239.49|3239.49|3185.58|3185.58|0
1604925600000|2020-11-09 12:40:00|3237.61|3237.61|3255.24|3255.24|3260.29|3260.29|3216.22|3216.22|0
1604925900000|2020-11-09 12:45:00|3255.41|3255.41|3278.07|3278.07|3280.09|3280.09|3251.64|3251.64|0
1604926200000|2020-11-09 12:50:00|3279.03|3279.03|3282.02|3282.02|3289.7|3289.7|3256.15|3256.15|0
1604926500000|2020-11-09 12:55:00|3281.87|3281.87|3301.16|3301.16|3306.27|3306.27|3277.14|3277.14|0
1604926800000|2020-11-09 13:00:00|3301.45|3301.45|3286.02|3286.02|3305.7|3305.7|3280.49|3280.49|0
1604927100000|2020-11-09 13:05:00|3285.53|3285.53|3295.27|3295.27|3297.35|3297.35|3250.44|3250.44|0
1604927400000|2020-11-09 13:10:00|3294.77|3294.77|3322.88|3322.88|3337.53|3337.53|3294.77|3294.77|0
1604927700000|2020-11-09 13:15:00|3323.28|3323.28|3311.39|3311.39|3323.28|3323.28|3310.33|3310.33|0
1604928000000|2020-11-09 13:20:00|3311.09|3311.09|3290.25|3290.25|3312.59|3312.59|3289.46|3289.46|0
1604928300000|2020-11-09 13:25:00|3292.24|3292.24|3303.26|3303.26|3308.35|3308.35|3282.99|3282.99|0
1604928600000|2020-11-09 13:30:00|3303.6|3303.6|3299.32|3299.32|3324.53|3324.53|3293.44|3293.44|0
1604928900000|2020-11-09 13:35:00|3298.98|3298.98|3292.2|3292.2|3301.45|3301.45|3290.87|3290.87|0
1604929200000|2020-11-09 13:40:00|3293.28|3293.28|3289.39|3289.39|3300.62|3300.62|3288.73|3288.73|0
1604929500000|2020-11-09 13:45:00|3289.23|3289.23|3284.17|3284.17|3293.01|3293.01|3270.17|3270.17|0
1604929800000|2020-11-09 13:50:00|3284.33|3284.33|3303.18|3303.18|3308.24|3308.24|3283.51|3283.51|0
1604930100000|2020-11-09 13:55:00|3304.19|3304.19|3292.5|3292.5|3309.06|3309.06|3284.87|3284.87|0
1604930400000|2020-11-09 14:00:00|3292.25|3292.25|3297.22|3297.22|3298.04|3298.04|3287.98|3287.98|0
1604930700000|2020-11-09 14:05:00|3296.8|3296.8|3302.34|3302.34|3309.67|3309.67|3293.4|3293.4|0
1604931000000|2020-11-09 14:10:00|3302.73|3302.73|3291.47|3291.47|3304.83|3304.83|3283.22|3283.22|0
1604931300000|2020-11-09 14:15:00|3292.08|3292.08|3290.14|3290.14|3295.74|3295.74|3284.41|3284.41|0
1604931600000|2020-11-09 14:20:00|3288.15|3288.15|3306.65|3306.65|3318.87|3318.87|3287.9|3287.9|0
1604931900000|2020-11-09 14:25:00|3306.49|3306.49|3324.51|3324.51|3331.48|3331.48|3297.88|3297.88|0
1604932200000|2020-11-09 14:30:00|3323.72|3323.72|3327.73|3327.73|3336.43|3336.43|3321.54|3321.54|0
1604932500000|2020-11-09 14:35:00|3327.33|3327.33|3332.85|3332.85|3341.37|3341.37|3327.33|3327.33|0
1604932800000|2020-11-09 14:40:00|3325.15|3325.15|3336.71|3336.71|3340.89|3340.89|3324.72|3324.72|0
1604933100000|2020-11-09 14:45:00|3336.66|3336.66|3348.94|3348.94|3350.22|3350.22|3330.4|3330.4|0
1604933400000|2020-11-09 14:50:00|3350.52|3350.52|3351.46|3351.46|3356.57|3356.57|3341.2|3341.2|0
1604933700000|2020-11-09 14:55:00|3351.37|3351.37|3369.62|3369.62|3370.97|3370.97|3351.37|3351.37|0
1604934000000|2020-11-09 15:00:00|3370.3|3370.3|3379.2|3379.2|3380.95|3380.95|3361.42|3361.42|0
1604934300000|2020-11-09 15:05:00|3379.54|3379.54|3401.38|3401.38|3437.73|3437.73|3379.03|3379.03|0
1604934600000|2020-11-09 15:10:00|3405.74|3405.74|3445.18|3445.18|3450.63|3450.63|3403.29|3403.29|0
1604934900000|2020-11-09 15:15:00|3445.1|3445.1|3534.71|3534.71|3534.71|3534.71|3444.4|3444.4|0
1604935200000|2020-11-09 15:20:00|3536.3|3536.3|3576.55|3576.55|3582.22|3582.22|3521.36|3521.36|0
1604935500000|2020-11-09 15:25:00|3576.21|3576.21|3486|3486|3577.4|3577.4|3486|3486|0
1604935800000|2020-11-09 15:30:00|3484.81|3484.81|3445.24|3445.24|3486.79|3486.79|3443.88|3443.88|0
1604936100000|2020-11-09 15:35:00|3444.9|3444.9|3352.39|3352.39|3446.44|3446.44|3342.21|3342.21|0
1604936400000|2020-11-09 15:40:00|3351.2|3351.2|3317.27|3317.27|3357.23|3357.23|3305.72|3305.72|0
1604936700000|2020-11-09 15:45:00|3316.08|3316.08|3290.46|3290.46|3323.75|3323.75|3289.87|3289.87|0
1604937000000|2020-11-09 15:50:00|3290.79|3290.79|3254.28|3254.28|3291.26|3291.26|3254.28|3254.28|0
1604937300000|2020-11-09 15:55:00|3254.43|3254.43|3297.49|3297.49|3318.33|3318.33|3254.26|3254.26|0
1604937600000|2020-11-09 16:00:00|3296.75|3296.75|3254.31|3254.31|3297.56|3297.56|3254.31|3254.31|0
1604937900000|2020-11-09 16:05:00|3254.16|3254.16|3278.6|3278.6|3281.77|3281.77|3254.15|3254.15|0
1604938200000|2020-11-09 16:10:00|3278.21|3278.21|3268.28|3268.28|3281.01|3281.01|3259.55|3259.55|0
1604938500000|2020-11-09 16:15:00|3267.25|3267.25|3274.44|3274.44|3281.16|3281.16|3260.51|3260.51|0
1604938800000|2020-11-09 16:20:00|3274.68|3274.68|3274.86|3274.86|3277.85|3277.85|3271.8|3271.8|0
1604939100000|2020-11-09 16:25:00|3275.06|3275.06|3280.15|3280.15|3282|3282|3270.58|3270.58|0
1604996100000|2020-11-10 08:15:00|3381.33|3381.33|3369.13|3369.13|3383.98|3383.98|3355.43|3355.43|0
1604996400000|2020-11-10 08:20:00|3368.45|3368.45|3375.39|3375.39|3383.79|3383.79|3355.14|3355.14|0
1604996700000|2020-11-10 08:25:00|3375.05|3375.05|3373.45|3373.45|3385.21|3385.21|3366.87|3366.87|0
1604997000000|2020-11-10 08:30:00|3374.13|3374.13|3384.05|3384.05|3392.02|3392.02|3370.85|3370.85|0
1604997300000|2020-11-10 08:35:00|3384.55|3384.55|3367.27|3367.27|3386.9|3386.9|3366.94|3366.94|0
1604997600000|2020-11-10 08:40:00|3370.44|3370.44|3411.91|3411.91|3412.59|3412.59|3370.44|3370.44|0
1604997900000|2020-11-10 08:45:00|3411.57|3411.57|3412.52|3412.52|3414.72|3414.72|3402.77|3402.77|0
1604998200000|2020-11-10 08:50:00|3413.32|3413.32|3437.39|3437.39|3437.39|3437.39|3412.92|3412.92|0
1604998500000|2020-11-10 08:55:00|3438.58|3438.58|3478.47|3478.47|3480.46|3480.46|3438.58|3438.58|0
1604998800000|2020-11-10 09:00:00|3478.87|3478.87|3482.34|3482.34|3483.94|3483.94|3453.7|3453.7|0
1604999100000|2020-11-10 09:05:00|3481.99|3481.99|3543.54|3543.54|3555.25|3555.25|3480.91|3480.91|0
1604999400000|2020-11-10 09:10:00|3545.52|3545.52|3507.34|3507.34|3549.36|3549.36|3495.93|3495.93|0
1604999700000|2020-11-10 09:15:00|3508.53|3508.53|3561.98|3561.98|3572.2|3572.2|3507.16|3507.16|0
1605000000000|2020-11-10 09:20:00|3561.38|3561.38|3548.67|3548.67|3578.82|3578.82|3523.84|3523.84|0
1605000300000|2020-11-10 09:25:00|3549.01|3549.01|3571.89|3571.89|3588.12|3588.12|3546.62|3546.62|0
1605000600000|2020-11-10 09:30:00|3572.23|3572.23|3558.79|3558.79|3584.23|3584.23|3556.93|3556.93|0
1605000900000|2020-11-10 09:35:00|3559.58|3559.58|3546.53|3546.53|3559.58|3559.58|3525|3525|0
1605001200000|2020-11-10 09:40:00|3545.74|3545.74|3543.17|3543.17|3553.19|3553.19|3530.55|3530.55|0
1605001500000|2020-11-10 09:45:00|3544.36|3544.36|3563.76|3563.76|3564.22|3564.22|3536.32|3536.32|0
1605001800000|2020-11-10 09:50:00|3562.96|3562.96|3558|3558|3562.96|3562.96|3543.37|3543.37|0
1605002100000|2020-11-10 09:55:00|3557.6|3557.6|3564.05|3564.05|3566.45|3566.45|3557.6|3557.6|0
1605002400000|2020-11-10 10:00:00|3564.2|3564.2|3580.69|3580.69|3580.69|3580.69|3560.6|3560.6|0
1605002700000|2020-11-10 10:05:00|3580.44|3580.44|3587.46|3587.46|3587.8|3587.8|3566.85|3566.85|0
1605003000000|2020-11-10 10:10:00|3586.12|3586.12|3574.46|3574.46|3586.46|3586.46|3570.59|3570.59|0
1605003300000|2020-11-10 10:15:00|3574.85|3574.85|3554.31|3554.31|3579.42|3579.42|3552.72|3552.72|0
1605003600000|2020-11-10 10:20:00|3553.91|3553.91|3568.34|3568.34|3570.38|3570.38|3545.22|3545.22|0
1605003900000|2020-11-10 10:25:00|3567.49|3567.49|3547.77|3547.77|3568.32|3568.32|3547.21|3547.21|0
1605004200000|2020-11-10 10:30:00|3547.62|3547.62|3505.01|3505.01|3547.62|3547.62|3501.18|3501.18|0
1605004500000|2020-11-10 10:35:00|3505.8|3505.8|3512.83|3512.83|3521.19|3521.19|3500.05|3500.05|0
1605004800000|2020-11-10 10:40:00|3513.17|3513.17|3507.35|3507.35|3521.52|3521.52|3500.43|3500.43|0
1605005100000|2020-11-10 10:45:00|3506.96|3506.96|3504.28|3504.28|3510.8|3510.8|3496.83|3496.83|0
1605005400000|2020-11-10 10:50:00|3503.6|3503.6|3495.47|3495.47|3505.41|3505.41|3477.2|3477.2|0
1605005700000|2020-11-10 10:55:00|3497.8|3497.8|3501.3|3501.3|3509.47|3509.47|3495.73|3495.73|0
1605006000000|2020-11-10 11:00:00|3501.45|3501.45|3510|3510|3510|3510|3486.44|3486.44|0
1605006300000|2020-11-10 11:05:00|3510.79|3510.79|3519.37|3519.37|3521.56|3521.56|3505.23|3505.23|0
1605006600000|2020-11-10 11:10:00|3516.6|3516.6|3525.24|3525.24|3525.24|3525.24|3508.82|3508.82|0
1605006900000|2020-11-10 11:15:00|3524.83|3524.83|3523.96|3523.96|3532.19|3532.19|3517.88|3517.88|0
1605007200000|2020-11-10 11:20:00|3525.55|3525.55|3529.61|3529.61|3531.7|3531.7|3519.72|3519.72|0
1605007500000|2020-11-10 11:25:00|3529.27|3529.27|3541.92|3541.92|3543|3543|3528.72|3528.72|0
1605007800000|2020-11-10 11:30:00|3542.6|3542.6|3541.56|3541.56|3545.56|3545.56|3532.15|3532.15|0
1605008100000|2020-11-10 11:35:00|3540.37|3540.37|3534.92|3534.92|3541.1|3541.1|3530.1|3530.1|0
1605008400000|2020-11-10 11:40:00|3535.61|3535.61|3529.82|3529.82|3540.14|3540.14|3529.82|3529.82|0
1605008700000|2020-11-10 11:45:00|3527.77|3527.77|3512.62|3512.62|3529.64|3529.64|3512.62|3512.62|0
1605009000000|2020-11-10 11:50:00|3513.81|3513.81|3497.75|3497.75|3514.14|3514.14|3479.86|3479.86|0
1605009300000|2020-11-10 11:55:00|3498.5|3498.5|3499.43|3499.43|3508.97|3508.97|3492.24|3492.24|0
1605009600000|2020-11-10 12:00:00|3498.63|3498.63|3493.55|3493.55|3504.23|3504.23|3489.31|3489.31|0
1605009900000|2020-11-10 12:05:00|3493.49|3493.49|3497.39|3497.39|3504.36|3504.36|3492.07|3492.07|0
1605010200000|2020-11-10 12:10:00|3496.9|3496.9|3498.12|3498.12|3502.41|3502.41|3495.53|3495.53|0
1605010500000|2020-11-10 12:15:00|3497.96|3497.96|3495.04|3495.04|3503.33|3503.33|3492.47|3492.47|0
1605010800000|2020-11-10 12:20:00|3494.64|3494.64|3456.2|3456.2|3495.37|3495.37|3456.2|3456.2|0
1605011100000|2020-11-10 12:25:00|3455.41|3455.41|3453.96|3453.96|3455.41|3455.41|3424.31|3424.31|0
1605011400000|2020-11-10 12:30:00|3453.81|3453.81|3467.04|3467.04|3467.3|3467.3|3453.81|3453.81|0
1605011700000|2020-11-10 12:35:00|3467.88|3467.88|3478.79|3478.79|3480.66|3480.66|3454.89|3454.89|0
1605012000000|2020-11-10 12:40:00|3479.12|3479.12|3475.53|3475.53|3487.06|3487.06|3473.95|3473.95|0
1605012300000|2020-11-10 12:45:00|3475.2|3475.2|3466.62|3466.62|3478.16|3478.16|3466.62|3466.62|0
1605012600000|2020-11-10 12:50:00|3467.81|3467.81|3471.99|3471.99|3475.25|3475.25|3466.32|3466.32|0
1605012900000|2020-11-10 12:55:00|3471.31|3471.31|3468.48|3468.48|3479.57|3479.57|3468.09|3468.09|0
1605013200000|2020-11-10 13:00:00|3468.88|3468.88|3465.79|3465.79|3470.4|3470.4|3461.9|3461.9|0
1605013500000|2020-11-10 13:05:00|3465.1|3465.1|3466.19|3466.19|3475.87|3475.87|3463.02|3463.02|0
1605013800000|2020-11-10 13:10:00|3465.85|3465.85|3469.28|3469.28|3469.28|3469.28|3461.71|3461.71|0
1605014100000|2020-11-10 13:15:00|3468.88|3468.88|3471.34|3471.34|3472.87|3472.87|3462.55|3462.55|0
1605014400000|2020-11-10 13:20:00|3472.13|3472.13|3464.07|3464.07|3472.82|3472.82|3464.07|3464.07|0
1605014700000|2020-11-10 13:25:00|3464.23|3464.23|3466.9|3466.9|3471.47|3471.47|3460.69|3460.69|0
1605015000000|2020-11-10 13:30:00|3467.24|3467.24|3458.64|3458.64|3468.63|3468.63|3454.98|3454.98|0
1605015300000|2020-11-10 13:35:00|3459.32|3459.32|3463.68|3463.68|3467.46|3467.46|3459.32|3459.32|0
1605015600000|2020-11-10 13:40:00|3463.59|3463.59|3467.94|3467.94|3468.39|3468.39|3460.9|3460.9|0
1605015900000|2020-11-10 13:45:00|3465.95|3465.95|3445.43|3445.43|3467.44|3467.44|3445.43|3445.43|0
1605016200000|2020-11-10 13:50:00|3446.23|3446.23|3458.91|3458.91|3461.28|3461.28|3445.71|3445.71|0
1605016500000|2020-11-10 13:55:00|3458.52|3458.52|3458.32|3458.32|3461.49|3461.49|3454.01|3454.01|0
1605016800000|2020-11-10 14:00:00|3457.99|3457.99|3450.66|3450.66|3465.08|3465.08|3449.49|3449.49|0
1605017100000|2020-11-10 14:05:00|3449.47|3449.47|3444.81|3444.81|3452.56|3452.56|3443.16|3443.16|0
1605017400000|2020-11-10 14:10:00|3444.65|3444.65|3449.91|3449.91|3454.54|3454.54|3444.15|3444.15|0
1605017700000|2020-11-10 14:15:00|3451.1|3451.1|3436.2|3436.2|3452.01|3452.01|3435.53|3435.53|0
1605018000000|2020-11-10 14:20:00|3436.28|3436.28|3442.94|3442.94|3447.76|3447.76|3436.28|3436.28|0
1605018300000|2020-11-10 14:25:00|3443.1|3443.1|3446.19|3446.19|3451.92|3451.92|3442.42|3442.42|0
1605018600000|2020-11-10 14:30:00|3446.3|3446.3|3449.56|3449.56|3454.63|3454.63|3441.82|3441.82|0
1605018900000|2020-11-10 14:35:00|3449.71|3449.71|3469.56|3469.56|3471.59|3471.59|3443.43|3443.43|0
1605019200000|2020-11-10 14:40:00|3469.23|3469.23|3470.1|3470.1|3473.11|3473.11|3463.03|3463.03|0
1605019500000|2020-11-10 14:45:00|3469.93|3469.93|3477.32|3477.32|3477.32|3477.32|3468.19|3468.19|0
1605019800000|2020-11-10 14:50:00|3476.13|3476.13|3478.98|3478.98|3479.7|3479.7|3471.98|3471.98|0
1605020100000|2020-11-10 14:55:00|3479.33|3479.33|3486.93|3486.93|3486.93|3486.93|3478.13|3478.13|0
1605020400000|2020-11-10 15:00:00|3486.59|3486.59|3487.17|3487.17|3488.53|3488.53|3480.65|3480.65|0
1605020700000|2020-11-10 15:05:00|3486.83|3486.83|3482.83|3482.83|3486.83|3486.83|3472.98|3472.98|0
1605021000000|2020-11-10 15:10:00|3483.17|3483.17|3483.1|3483.1|3485.72|3485.72|3478.6|3478.6|0
1605021300000|2020-11-10 15:15:00|3482.76|3482.76|3474.88|3474.88|3483.1|3483.1|3473.15|3473.15|0
1605021600000|2020-11-10 15:20:00|3474.54|3474.54|3466.83|3466.83|3474.88|3474.88|3466.01|3466.01|0
1605021900000|2020-11-10 15:25:00|3466.75|3466.75|3469.88|3469.88|3471.62|3471.62|3465.59|3465.59|0
1605022200000|2020-11-10 15:30:00|3469.48|3469.48|3472.06|3472.06|3472.08|3472.08|3462.59|3462.59|0
1605022500000|2020-11-10 15:35:00|3471.27|3471.27|3457.2|3457.2|3471.27|3471.27|3456.34|3456.34|0
1605022800000|2020-11-10 15:40:00|3457.59|3457.59|3421.01|3421.01|3459.8|3459.8|3421.01|3421.01|0
1605023100000|2020-11-10 15:45:00|3421.17|3421.17|3417.71|3417.71|3422.09|3422.09|3411.44|3411.44|0
1605023400000|2020-11-10 15:50:00|3417.37|3417.37|3418.34|3418.34|3421.52|3421.52|3409.63|3409.63|0
1605023700000|2020-11-10 15:55:00|3420.32|3420.32|3429.21|3429.21|3438.34|3438.34|3420.32|3420.32|0
1605024000000|2020-11-10 16:00:00|3428.53|3428.53|3415.55|3415.55|3428.89|3428.89|3406.96|3406.96|0
1605024300000|2020-11-10 16:05:00|3414.75|3414.75|3435.83|3435.83|3438.1|3438.1|3414.75|3414.75|0
1605024600000|2020-11-10 16:10:00|3435.04|3435.04|3415.25|3415.25|3435.04|3435.04|3412.55|3412.55|0
1605024900000|2020-11-10 16:15:00|3414.86|3414.86|3414.12|3414.12|3423.21|3423.21|3411.85|3411.85|0
1605025200000|2020-11-10 16:20:00|3413.97|3413.97|3420.23|3420.23|3422.87|3422.87|3411.64|3411.64|0
1605025500000|2020-11-10 16:25:00|3419.04|3419.04|3430.46|3430.46|3431.22|3431.22|3415.83|3415.83|0
1604996100000|2020-11-10 08:15:00|3381.33|3381.33|3369.13|3369.13|3383.98|3383.98|3355.43|3355.43|0
1604996400000|2020-11-10 08:20:00|3368.45|3368.45|3375.39|3375.39|3383.79|3383.79|3355.14|3355.14|0
1604996700000|2020-11-10 08:25:00|3375.05|3375.05|3373.45|3373.45|3385.21|3385.21|3366.87|3366.87|0
1604997000000|2020-11-10 08:30:00|3374.13|3374.13|3384.05|3384.05|3392.02|3392.02|3370.85|3370.85|0
1604997300000|2020-11-10 08:35:00|3384.55|3384.55|3367.27|3367.27|3386.9|3386.9|3366.94|3366.94|0
1604997600000|2020-11-10 08:40:00|3370.44|3370.44|3411.91|3411.91|3412.59|3412.59|3370.44|3370.44|0
1604997900000|2020-11-10 08:45:00|3411.57|3411.57|3412.52|3412.52|3414.72|3414.72|3402.77|3402.77|0
1604998200000|2020-11-10 08:50:00|3413.32|3413.32|3437.39|3437.39|3437.39|3437.39|3412.92|3412.92|0
1604998500000|2020-11-10 08:55:00|3438.58|3438.58|3478.47|3478.47|3480.46|3480.46|3438.58|3438.58|0
1604998800000|2020-11-10 09:00:00|3478.87|3478.87|3482.34|3482.34|3483.94|3483.94|3453.7|3453.7|0
1604999100000|2020-11-10 09:05:00|3481.99|3481.99|3543.54|3543.54|3555.25|3555.25|3480.91|3480.91|0
1604999400000|2020-11-10 09:10:00|3545.52|3545.52|3507.34|3507.34|3549.36|3549.36|3495.93|3495.93|0
1604999700000|2020-11-10 09:15:00|3508.53|3508.53|3561.98|3561.98|3572.2|3572.2|3507.16|3507.16|0
1605000000000|2020-11-10 09:20:00|3561.38|3561.38|3548.67|3548.67|3578.82|3578.82|3523.84|3523.84|0
1605000300000|2020-11-10 09:25:00|3549.01|3549.01|3571.89|3571.89|3588.12|3588.12|3546.62|3546.62|0
1605000600000|2020-11-10 09:30:00|3572.23|3572.23|3558.79|3558.79|3584.23|3584.23|3556.93|3556.93|0
1605000900000|2020-11-10 09:35:00|3559.58|3559.58|3546.53|3546.53|3559.58|3559.58|3525|3525|0
1605001200000|2020-11-10 09:40:00|3545.74|3545.74|3543.17|3543.17|3553.19|3553.19|3530.55|3530.55|0
1605001500000|2020-11-10 09:45:00|3544.36|3544.36|3563.76|3563.76|3564.22|3564.22|3536.32|3536.32|0
1605001800000|2020-11-10 09:50:00|3562.96|3562.96|3558|3558|3562.96|3562.96|3543.37|3543.37|0
1605002100000|2020-11-10 09:55:00|3557.6|3557.6|3564.05|3564.05|3566.45|3566.45|3557.6|3557.6|0
1605002400000|2020-11-10 10:00:00|3564.2|3564.2|3580.69|3580.69|3580.69|3580.69|3560.6|3560.6|0
1605002700000|2020-11-10 10:05:00|3580.44|3580.44|3587.46|3587.46|3587.8|3587.8|3566.85|3566.85|0
1605003000000|2020-11-10 10:10:00|3586.12|3586.12|3574.46|3574.46|3586.46|3586.46|3570.59|3570.59|0
1605003300000|2020-11-10 10:15:00|3574.85|3574.85|3554.31|3554.31|3579.42|3579.42|3552.72|3552.72|0
1605003600000|2020-11-10 10:20:00|3553.91|3553.91|3568.34|3568.34|3570.38|3570.38|3545.22|3545.22|0
1605003900000|2020-11-10 10:25:00|3567.49|3567.49|3547.77|3547.77|3568.32|3568.32|3547.21|3547.21|0
1605004200000|2020-11-10 10:30:00|3547.62|3547.62|3505.01|3505.01|3547.62|3547.62|3501.18|3501.18|0
1605004500000|2020-11-10 10:35:00|3505.8|3505.8|3512.83|3512.83|3521.19|3521.19|3500.05|3500.05|0
1605004800000|2020-11-10 10:40:00|3513.17|3513.17|3507.35|3507.35|3521.52|3521.52|3500.43|3500.43|0
1605005100000|2020-11-10 10:45:00|3506.96|3506.96|3504.28|3504.28|3510.8|3510.8|3496.83|3496.83|0
1605005400000|2020-11-10 10:50:00|3503.6|3503.6|3495.47|3495.47|3505.41|3505.41|3477.2|3477.2|0
1605005700000|2020-11-10 10:55:00|3497.8|3497.8|3501.3|3501.3|3509.47|3509.47|3495.73|3495.73|0
1605006000000|2020-11-10 11:00:00|3501.45|3501.45|3510|3510|3510|3510|3486.44|3486.44|0
1605006300000|2020-11-10 11:05:00|3510.79|3510.79|3519.37|3519.37|3521.56|3521.56|3505.23|3505.23|0
1605006600000|2020-11-10 11:10:00|3516.6|3516.6|3525.24|3525.24|3525.24|3525.24|3508.82|3508.82|0
1605006900000|2020-11-10 11:15:00|3524.83|3524.83|3523.96|3523.96|3532.19|3532.19|3517.88|3517.88|0
1605007200000|2020-11-10 11:20:00|3525.55|3525.55|3529.61|3529.61|3531.7|3531.7|3519.72|3519.72|0
1605007500000|2020-11-10 11:25:00|3529.27|3529.27|3541.92|3541.92|3543|3543|3528.72|3528.72|0
1605007800000|2020-11-10 11:30:00|3542.6|3542.6|3541.56|3541.56|3545.56|3545.56|3532.15|3532.15|0
1605008100000|2020-11-10 11:35:00|3540.37|3540.37|3534.92|3534.92|3541.1|3541.1|3530.1|3530.1|0
1605008400000|2020-11-10 11:40:00|3535.61|3535.61|3529.82|3529.82|3540.14|3540.14|3529.82|3529.82|0
1605008700000|2020-11-10 11:45:00|3527.77|3527.77|3512.62|3512.62|3529.64|3529.64|3512.62|3512.62|0
1605009000000|2020-11-10 11:50:00|3513.81|3513.81|3497.75|3497.75|3514.14|3514.14|3479.86|3479.86|0
1605009300000|2020-11-10 11:55:00|3498.5|3498.5|3499.43|3499.43|3508.97|3508.97|3492.24|3492.24|0
1605009600000|2020-11-10 12:00:00|3498.63|3498.63|3493.55|3493.55|3504.23|3504.23|3489.31|3489.31|0
1605009900000|2020-11-10 12:05:00|3493.49|3493.49|3497.39|3497.39|3504.36|3504.36|3492.07|3492.07|0
1605010200000|2020-11-10 12:10:00|3496.9|3496.9|3498.12|3498.12|3502.41|3502.41|3495.53|3495.53|0
1605010500000|2020-11-10 12:15:00|3497.96|3497.96|3495.04|3495.04|3503.33|3503.33|3492.47|3492.47|0
1605010800000|2020-11-10 12:20:00|3494.64|3494.64|3456.2|3456.2|3495.37|3495.37|3456.2|3456.2|0
1605011100000|2020-11-10 12:25:00|3455.41|3455.41|3453.96|3453.96|3455.41|3455.41|3424.31|3424.31|0
1605011400000|2020-11-10 12:30:00|3453.81|3453.81|3467.04|3467.04|3467.3|3467.3|3453.81|3453.81|0
1605011700000|2020-11-10 12:35:00|3467.88|3467.88|3478.79|3478.79|3480.66|3480.66|3454.89|3454.89|0
1605012000000|2020-11-10 12:40:00|3479.12|3479.12|3475.53|3475.53|3487.06|3487.06|3473.95|3473.95|0
1605012300000|2020-11-10 12:45:00|3475.2|3475.2|3466.62|3466.62|3478.16|3478.16|3466.62|3466.62|0
1605012600000|2020-11-10 12:50:00|3467.81|3467.81|3471.99|3471.99|3475.25|3475.25|3466.32|3466.32|0
1605012900000|2020-11-10 12:55:00|3471.31|3471.31|3468.48|3468.48|3479.57|3479.57|3468.09|3468.09|0
1605013200000|2020-11-10 13:00:00|3468.88|3468.88|3465.79|3465.79|3470.4|3470.4|3461.9|3461.9|0
1605013500000|2020-11-10 13:05:00|3465.1|3465.1|3466.19|3466.19|3475.87|3475.87|3463.02|3463.02|0
1605013800000|2020-11-10 13:10:00|3465.85|3465.85|3469.28|3469.28|3469.28|3469.28|3461.71|3461.71|0
1605014100000|2020-11-10 13:15:00|3468.88|3468.88|3471.34|3471.34|3472.87|3472.87|3462.55|3462.55|0
1605014400000|2020-11-10 13:20:00|3472.13|3472.13|3464.07|3464.07|3472.82|3472.82|3464.07|3464.07|0
1605014700000|2020-11-10 13:25:00|3464.23|3464.23|3466.9|3466.9|3471.47|3471.47|3460.69|3460.69|0
1605015000000|2020-11-10 13:30:00|3467.24|3467.24|3458.64|3458.64|3468.63|3468.63|3454.98|3454.98|0
1605015300000|2020-11-10 13:35:00|3459.32|3459.32|3463.68|3463.68|3467.46|3467.46|3459.32|3459.32|0
1605015600000|2020-11-10 13:40:00|3463.59|3463.59|3467.94|3467.94|3468.39|3468.39|3460.9|3460.9|0
1605015900000|2020-11-10 13:45:00|3465.95|3465.95|3445.43|3445.43|3467.44|3467.44|3445.43|3445.43|0
1605016200000|2020-11-10 13:50:00|3446.23|3446.23|3458.91|3458.91|3461.28|3461.28|3445.71|3445.71|0
1605016500000|2020-11-10 13:55:00|3458.52|3458.52|3458.32|3458.32|3461.49|3461.49|3454.01|3454.01|0
1605016800000|2020-11-10 14:00:00|3457.99|3457.99|3450.66|3450.66|3465.08|3465.08|3449.49|3449.49|0
1605017100000|2020-11-10 14:05:00|3449.47|3449.47|3444.81|3444.81|3452.56|3452.56|3443.16|3443.16|0
1605017400000|2020-11-10 14:10:00|3444.65|3444.65|3449.91|3449.91|3454.54|3454.54|3444.15|3444.15|0
1605017700000|2020-11-10 14:15:00|3451.1|3451.1|3436.2|3436.2|3452.01|3452.01|3435.53|3435.53|0
1605018000000|2020-11-10 14:20:00|3436.28|3436.28|3442.94|3442.94|3447.76|3447.76|3436.28|3436.28|0
1605018300000|2020-11-10 14:25:00|3443.1|3443.1|3446.19|3446.19|3451.92|3451.92|3442.42|3442.42|0
1605018600000|2020-11-10 14:30:00|3446.3|3446.3|3449.56|3449.56|3454.63|3454.63|3441.82|3441.82|0
1605018900000|2020-11-10 14:35:00|3449.71|3449.71|3469.56|3469.56|3471.59|3471.59|3443.43|3443.43|0
1605019200000|2020-11-10 14:40:00|3469.23|3469.23|3470.1|3470.1|3473.11|3473.11|3463.03|3463.03|0
1605019500000|2020-11-10 14:45:00|3469.93|3469.93|3477.32|3477.32|3477.32|3477.32|3468.19|3468.19|0
1605019800000|2020-11-10 14:50:00|3476.13|3476.13|3478.98|3478.98|3479.7|3479.7|3471.98|3471.98|0
1605020100000|2020-11-10 14:55:00|3479.33|3479.33|3486.93|3486.93|3486.93|3486.93|3478.13|3478.13|0
1605020400000|2020-11-10 15:00:00|3486.59|3486.59|3487.17|3487.17|3488.53|3488.53|3480.65|3480.65|0
1605020700000|2020-11-10 15:05:00|3486.83|3486.83|3482.83|3482.83|3486.83|3486.83|3472.98|3472.98|0
1605021000000|2020-11-10 15:10:00|3483.17|3483.17|3483.1|3483.1|3485.72|3485.72|3478.6|3478.6|0
1605021300000|2020-11-10 15:15:00|3482.76|3482.76|3474.88|3474.88|3483.1|3483.1|3473.15|3473.15|0
1605021600000|2020-11-10 15:20:00|3474.54|3474.54|3466.83|3466.83|3474.88|3474.88|3466.01|3466.01|0
1605021900000|2020-11-10 15:25:00|3466.75|3466.75|3469.88|3469.88|3471.62|3471.62|3465.59|3465.59|0
1605022200000|2020-11-10 15:30:00|3469.48|3469.48|3472.06|3472.06|3472.08|3472.08|3462.59|3462.59|0
1605022500000|2020-11-10 15:35:00|3471.27|3471.27|3457.2|3457.2|3471.27|3471.27|3456.34|3456.34|0
1605022800000|2020-11-10 15:40:00|3457.59|3457.59|3421.01|3421.01|3459.8|3459.8|3421.01|3421.01|0
1605023100000|2020-11-10 15:45:00|3421.17|3421.17|3417.71|3417.71|3422.09|3422.09|3411.44|3411.44|0
1605023400000|2020-11-10 15:50:00|3417.37|3417.37|3418.34|3418.34|3421.52|3421.52|3409.63|3409.63|0
1605023700000|2020-11-10 15:55:00|3420.32|3420.32|3429.21|3429.21|3438.34|3438.34|3420.32|3420.32|0
1605024000000|2020-11-10 16:00:00|3428.53|3428.53|3415.55|3415.55|3428.89|3428.89|3406.96|3406.96|0
1605024300000|2020-11-10 16:05:00|3414.75|3414.75|3435.83|3435.83|3438.1|3438.1|3414.75|3414.75|0
1605024600000|2020-11-10 16:10:00|3435.04|3435.04|3415.25|3415.25|3435.04|3435.04|3412.55|3412.55|0
1605024900000|2020-11-10 16:15:00|3414.86|3414.86|3414.12|3414.12|3423.21|3423.21|3411.85|3411.85|0
1605025200000|2020-11-10 16:20:00|3413.97|3413.97|3420.23|3420.23|3422.87|3422.87|3411.64|3411.64|0
1605025500000|2020-11-10 16:25:00|3419.04|3419.04|3430.46|3430.46|3431.22|3431.22|3415.83|3415.83|0
1605082500000|2020-11-11 08:15:00|3481.08|3481.08|3443.97|3443.97|3481.08|3481.08|3440.56|3440.56|0
1605082800000|2020-11-11 08:20:00|3443.28|3443.28|3402.96|3402.96|3450.16|3450.16|3401.37|3401.37|0
1605083100000|2020-11-11 08:25:00|3401.77|3401.77|3419.09|3419.09|3427.7|3427.7|3391.66|3391.66|0
1605083400000|2020-11-11 08:30:00|3419.34|3419.34|3384.63|3384.63|3422.03|3422.03|3383.84|3383.84|0
1605083700000|2020-11-11 08:35:00|3388.94|3388.94|3381.62|3381.62|3400.28|3400.28|3381.62|3381.62|0
1605084000000|2020-11-11 08:40:00|3382.41|3382.41|3397.48|3397.48|3406.68|3406.68|3381.63|3381.63|0
1605084300000|2020-11-11 08:45:00|3394.7|3394.7|3383.77|3383.77|3399.86|3399.86|3383.77|3383.77|0
1605084600000|2020-11-11 08:50:00|3383.38|3383.38|3350.83|3350.83|3383.71|3383.71|3350.83|3350.83|0
1605084900000|2020-11-11 08:55:00|3350.49|3350.49|3351.71|3351.71|3363.1|3363.1|3350.49|3350.49|0
1605085200000|2020-11-11 09:00:00|3352.82|3352.82|3375.1|3375.1|3383.78|3383.78|3352.82|3352.82|0
1605085500000|2020-11-11 09:05:00|3377.32|3377.32|3384.33|3384.33|3386.77|3386.77|3376.48|3376.48|0
1605085800000|2020-11-11 09:10:00|3385.52|3385.52|3390.53|3390.53|3405.75|3405.75|3385.52|3385.52|0
1605086100000|2020-11-11 09:15:00|3390.69|3390.69|3400.46|3400.46|3418.99|3418.99|3390.69|3390.69|0
1605086400000|2020-11-11 09:20:00|3399.78|3399.78|3417.91|3417.91|3426.83|3426.83|3398.4|3398.4|0
1605086700000|2020-11-11 09:25:00|3417.76|3417.76|3424.81|3424.81|3424.81|3424.81|3406.86|3406.86|0
1605087000000|2020-11-11 09:30:00|3422.03|3422.03|3406.12|3406.12|3424.01|3424.01|3406.12|3406.12|0
1605087300000|2020-11-11 09:35:00|3406.45|3406.45|3426.06|3426.06|3426.06|3426.06|3406.31|3406.31|0
1605087600000|2020-11-11 09:40:00|3426.31|3426.31|3422.32|3422.32|3429.17|3429.17|3419.31|3419.31|0
1605087900000|2020-11-11 09:45:00|3423.62|3423.62|3430.46|3430.46|3436.34|3436.34|3423.62|3423.62|0
1605088200000|2020-11-11 09:50:00|3429.67|3429.67|3422.24|3422.24|3430.86|3430.86|3419.49|3419.49|0
1605088500000|2020-11-11 09:55:00|3422.58|3422.58|3424.94|3424.94|3428.84|3428.84|3421.8|3421.8|0
1605088800000|2020-11-11 10:00:00|3424.78|3424.78|3419.42|3419.42|3428.06|3428.06|3419.42|3419.42|0
1605089100000|2020-11-11 10:05:00|3419.27|3419.27|3414.87|3414.87|3419.27|3419.27|3413.99|3413.99|0
1605089400000|2020-11-11 10:10:00|3414.62|3414.62|3412.52|3412.52|3415.19|3415.19|3411.42|3411.42|0
1605089700000|2020-11-11 10:15:00|3413.2|3413.2|3423.16|3423.16|3425.99|3425.99|3413.2|3413.2|0
1605090000000|2020-11-11 10:20:00|3423.32|3423.32|3429.88|3429.88|3431.2|3431.2|3421.99|3421.99|0
1605090300000|2020-11-11 10:25:00|3429.54|3429.54|3427.86|3427.86|3431.05|3431.05|3426.36|3426.36|0
1605090600000|2020-11-11 10:30:00|3428.02|3428.02|3424.66|3424.66|3428.02|3428.02|3419.1|3419.1|0
1605090900000|2020-11-11 10:35:00|3423.47|3423.47|3418.39|3418.39|3424.07|3424.07|3415.2|3415.2|0
1605091200000|2020-11-11 10:40:00|3418.79|3418.79|3421.29|3421.29|3421.83|3421.83|3416.66|3416.66|0
1605091500000|2020-11-11 10:45:00|3421.44|3421.44|3427.4|3427.4|3427.4|3427.4|3416.25|3416.25|0
1605091800000|2020-11-11 10:50:00|3427.73|3427.73|3424.66|3424.66|3429.45|3429.45|3424.23|3424.23|0
1605092100000|2020-11-11 10:55:00|3424.32|3424.32|3420.85|3420.85|3426.22|3426.22|3420.85|3420.85|0
1605092400000|2020-11-11 11:00:00|3420.74|3420.74|3416.85|3416.85|3420.74|3420.74|3415.36|3415.36|0
1605092700000|2020-11-11 11:05:00|3417.18|3417.18|3417.75|3417.75|3424.91|3424.91|3415.8|3415.8|0
1605093000000|2020-11-11 11:10:00|3417.7|3417.7|3413.88|3413.88|3419.55|3419.55|3413.88|3413.88|0
1605093300000|2020-11-11 11:15:00|3414.22|3414.22|3419.15|3419.15|3421.41|3421.41|3414.22|3414.22|0
1605093600000|2020-11-11 11:20:00|3419.04|3419.04|3410.37|3410.37|3423.37|3423.37|3410.03|3410.03|0
1605093900000|2020-11-11 11:25:00|3410.03|3410.03|3414.76|3414.76|3415.58|3415.58|3408.15|3408.15|0
1605094200000|2020-11-11 11:30:00|3415.17|3415.17|3411.54|3411.54|3415.17|3415.17|3411.54|3411.54|0
1605094500000|2020-11-11 11:35:00|3412.73|3412.73|3414.95|3414.95|3416|3416|3411.26|3411.26|0
1605094800000|2020-11-11 11:40:00|3415.09|3415.09|3415.24|3415.24|3415.24|3415.24|3408.6|3408.6|0
1605095100000|2020-11-11 11:45:00|3414.94|3414.94|3415.29|3415.29|3417.41|3417.41|3411.72|3411.72|0
1605095400000|2020-11-11 11:50:00|3415.24|3415.24|3414.03|3414.03|3416.58|3416.58|3414.03|3414.03|0
1605095700000|2020-11-11 11:55:00|3413.69|3413.69|3417.97|3417.97|3420.88|3420.88|3413.55|3413.55|0
1605096000000|2020-11-11 12:00:00|3417.18|3417.18|3411.76|3411.76|3418.95|3418.95|3407.28|3407.28|0
1605096300000|2020-11-11 12:05:00|3411.46|3411.46|3414.5|3414.5|3419.75|3419.75|3411.46|3411.46|0
1605096600000|2020-11-11 12:10:00|3414.84|3414.84|3412.25|3412.25|3418.89|3418.89|3411.22|3411.22|0
1605096900000|2020-11-11 12:15:00|3412.41|3412.41|3420.09|3420.09|3424.45|3424.45|3412.33|3412.33|0
1605097200000|2020-11-11 12:20:00|3420.14|3420.14|3411.63|3411.63|3423.03|3423.03|3411.63|3411.63|0
1605097500000|2020-11-11 12:25:00|3411.98|3411.98|3403.49|3403.49|3415.09|3415.09|3402.18|3402.18|0
1605097800000|2020-11-11 12:30:00|3403.14|3403.14|3408.31|3408.31|3410.48|3410.48|3396.92|3396.92|0
1605098100000|2020-11-11 12:35:00|3408.46|3408.46|3404.9|3404.9|3413.38|3413.38|3404.21|3404.21|0
1605098400000|2020-11-11 12:40:00|3404.98|3404.98|3409.18|3409.18|3410.7|3410.7|3404.81|3404.81|0
1605098700000|2020-11-11 12:45:00|3408.78|3408.78|3413.94|3413.94|3413.94|3413.94|3406.48|3406.48|0
1605099000000|2020-11-11 12:50:00|3414.6|3414.6|3411.08|3411.08|3421.43|3421.43|3411.08|3411.08|0
1605099300000|2020-11-11 12:55:00|3410.99|3410.99|3410.6|3410.6|3411.68|3411.68|3405.48|3405.48|0
1605099600000|2020-11-11 13:00:00|3410.84|3410.84|3417.42|3417.42|3417.42|3417.42|3408.71|3408.71|0
1605099900000|2020-11-11 13:05:00|3417.67|3417.67|3414.77|3414.77|3420.98|3420.98|3411.98|3411.98|0
1605100200000|2020-11-11 13:10:00|3414.71|3414.71|3414.03|3414.03|3414.71|3414.71|3411.77|3411.77|0
1605100500000|2020-11-11 13:15:00|3413.63|3413.63|3411.71|3411.71|3414.49|3414.49|3409.34|3409.34|0
1605100800000|2020-11-11 13:20:00|3412.9|3412.9|3408.85|3408.85|3415.25|3415.25|3407.72|3407.72|0
1605101100000|2020-11-11 13:25:00|3409.01|3409.01|3410.64|3410.64|3412.07|3412.07|3408.5|3408.5|0
1605101400000|2020-11-11 13:30:00|3411.83|3411.83|3414.21|3414.21|3419.47|3419.47|3410.64|3410.64|0
1605101700000|2020-11-11 13:35:00|3414.55|3414.55|3419.55|3419.55|3420.44|3420.44|3414.55|3414.55|0
1605102000000|2020-11-11 13:40:00|3419.16|3419.16|3407.55|3407.55|3419.16|3419.16|3407.03|3407.03|0
1605102300000|2020-11-11 13:45:00|3407.72|3407.72|3412.87|3412.87|3413.99|3413.99|3407.55|3407.55|0
1605102600000|2020-11-11 13:50:00|3412.62|3412.62|3411.09|3411.09|3413.51|3413.51|3410.45|3410.45|0
1605102900000|2020-11-11 13:55:00|3411.49|3411.49|3408.08|3408.08|3413.43|3413.43|3408.08|3408.08|0
1605103200000|2020-11-11 14:00:00|3407.73|3407.73|3416.17|3416.17|3416.33|3416.33|3406.75|3406.75|0
1605103500000|2020-11-11 14:05:00|3415.77|3415.77|3414.58|3414.58|3419.13|3419.13|3411.15|3411.15|0
1605103800000|2020-11-11 14:10:00|3414.7|3414.7|3421.82|3421.82|3424.42|3424.42|3413.41|3413.41|0
1605104100000|2020-11-11 14:15:00|3422.16|3422.16|3422.63|3422.63|3424.32|3424.32|3420.86|3420.86|0
1605104400000|2020-11-11 14:20:00|3422.33|3422.33|3424.32|3424.32|3424.96|3424.96|3420.74|3420.74|0
1605104700000|2020-11-11 14:25:00|3423.52|3423.52|3423.64|3423.64|3424.32|3424.32|3415.53|3415.53|0
1605105000000|2020-11-11 14:30:00|3424.13|3424.13|3415.57|3415.57|3424.62|3424.62|3414.32|3414.32|0
1605105300000|2020-11-11 14:35:00|3415.48|3415.48|3396.31|3396.31|3416.31|3416.31|3396.31|3396.31|0
1605105600000|2020-11-11 14:40:00|3396.65|3396.65|3403.1|3403.1|3403.56|3403.56|3390.69|3390.69|0
1605105900000|2020-11-11 14:45:00|3403.44|3403.44|3404.71|3404.71|3409.62|3409.62|3396.64|3396.64|0
1605106200000|2020-11-11 14:50:00|3403.69|3403.69|3409.16|3409.16|3409.33|3409.33|3403.29|3403.29|0
1605106500000|2020-11-11 14:55:00|3408.92|3408.92|3406.48|3406.48|3409.32|3409.32|3391.23|3391.23|0
1605106800000|2020-11-11 15:00:00|3407.16|3407.16|3400.65|3400.65|3409.15|3409.15|3396.77|3396.77|0
1605107100000|2020-11-11 15:05:00|3400.31|3400.31|3397.37|3397.37|3403.99|3403.99|3396.26|3396.26|0
1605107400000|2020-11-11 15:10:00|3397.52|3397.52|3406.74|3406.74|3408.76|3408.76|3395.7|3395.7|0
1605107700000|2020-11-11 15:15:00|3406.4|3406.4|3401|3401|3406.72|3406.72|3399.17|3399.17|0
1605108000000|2020-11-11 15:20:00|3401.64|3401.64|3394.65|3394.65|3407.46|3407.46|3394.65|3394.65|0
1605108300000|2020-11-11 15:25:00|3394.31|3394.31|3401.41|3401.41|3401.41|3401.41|3390.49|3390.49|0
1605108600000|2020-11-11 15:30:00|3400.73|3400.73|3402.54|3402.54|3402.84|3402.84|3398.85|3398.85|0
1605108900000|2020-11-11 15:35:00|3402.88|3402.88|3400.87|3400.87|3403.95|3403.95|3396.97|3396.97|0
1605109200000|2020-11-11 15:40:00|3400.71|3400.71|3404.35|3404.35|3404.35|3404.35|3397.87|3397.87|0
1605109500000|2020-11-11 15:45:00|3404.26|3404.26|3419.07|3419.07|3422.41|3422.41|3402.42|3402.42|0
1605109800000|2020-11-11 15:50:00|3418.67|3418.67|3423.17|3423.17|3427.37|3427.37|3416|3416|0
1605110100000|2020-11-11 15:55:00|3423.51|3423.51|3433.13|3433.13|3435.09|3435.09|3423.46|3423.46|0
1605110400000|2020-11-11 16:00:00|3430.75|3430.75|3408.1|3408.1|3431.16|3431.16|3408.1|3408.1|0
1605110700000|2020-11-11 16:05:00|3407.47|3407.47|3412.37|3412.37|3412.37|3412.37|3400.18|3400.18|0
1605111000000|2020-11-11 16:10:00|3412.54|3412.54|3420.57|3420.57|3421.13|3421.13|3412.54|3412.54|0
1605111300000|2020-11-11 16:15:00|3420.17|3420.17|3413.81|3413.81|3421.02|3421.02|3412.8|3412.8|0
1605111600000|2020-11-11 16:20:00|3413.41|3413.41|3414.1|3414.1|3417.95|3417.95|3412.38|3412.38|0
1605111900000|2020-11-11 16:25:00|3414.44|3414.44|3408.38|3408.38|3418.33|3418.33|3408.04|3408.04|0
1605168900000|2020-11-12 08:15:00|3423.63|3423.63|3442.82|3442.82|3445.15|3445.15|3418.39|3418.39|0
1605169200000|2020-11-12 08:20:00|3443.77|3443.77|3445.33|3445.33|3451.57|3451.57|3443|3443|0
1605169500000|2020-11-12 08:25:00|3445.72|3445.72|3435.37|3435.37|3448.1|3448.1|3429.31|3429.31|0
1605169800000|2020-11-12 08:30:00|3435.71|3435.71|3451.73|3451.73|3461.75|3461.75|3430.49|3430.49|0
1605170100000|2020-11-12 08:35:00|3451.61|3451.61|3440.25|3440.25|3454.78|3454.78|3431.56|3431.56|0
1605170400000|2020-11-12 08:40:00|3440.59|3440.59|3423.04|3423.04|3440.59|3440.59|3422.89|3422.89|0
1605170700000|2020-11-12 08:45:00|3419.87|3419.87|3401.44|3401.44|3421.76|3421.76|3393.35|3393.35|0
1605171000000|2020-11-12 08:50:00|3402.63|3402.63|3384.14|3384.14|3407.28|3407.28|3379.84|3379.84|0
1605171300000|2020-11-12 08:55:00|3384.53|3384.53|3381.38|3381.38|3399.17|3399.17|3381.38|3381.38|0
1605171600000|2020-11-12 09:00:00|3381.87|3381.87|3405.74|3405.74|3405.74|3405.74|3376.79|3376.79|0
1605171900000|2020-11-12 09:05:00|3405.99|3405.99|3376.57|3376.57|3407.57|3407.57|3374.04|3374.04|0
1605172200000|2020-11-12 09:10:00|3376.73|3376.73|3353.19|3353.19|3377.34|3377.34|3352.87|3352.87|0
1605172500000|2020-11-12 09:15:00|3353.34|3353.34|3358.21|3358.21|3366.84|3366.84|3353.34|3353.34|0
1605172800000|2020-11-12 09:20:00|3358.55|3358.55|3344.95|3344.95|3360.69|3360.69|3341.07|3341.07|0
1605173100000|2020-11-12 09:25:00|3344.61|3344.61|3338.43|3338.43|3347.07|3347.07|3335.9|3335.9|0
1605173400000|2020-11-12 09:30:00|3338.59|3338.59|3355.3|3355.3|3361.91|3361.91|3327.73|3327.73|0
1605173700000|2020-11-12 09:35:00|3354.83|3354.83|3337.35|3337.35|3354.98|3354.98|3334.1|3334.1|0
1605174000000|2020-11-12 09:40:00|3336.72|3336.72|3337.08|3337.08|3341.96|3341.96|3336.26|3336.26|0
1605174300000|2020-11-12 09:45:00|3336.44|3336.44|3330.16|3330.16|3336.44|3336.44|3328.73|3328.73|0
1605174600000|2020-11-12 09:50:00|3330.32|3330.32|3326|3326|3330.32|3330.32|3319.15|3319.15|0
1605174900000|2020-11-12 09:55:00|3326.95|3326.95|3323.91|3323.91|3330.94|3330.94|3323.75|3323.75|0
1605175200000|2020-11-12 10:00:00|3324.7|3324.7|3334.77|3334.77|3335.57|3335.57|3324.7|3324.7|0
1605175500000|2020-11-12 10:05:00|3334.61|3334.61|3328.73|3328.73|3335.77|3335.77|3328.73|3328.73|0
1605175800000|2020-11-12 10:10:00|3328.83|3328.83|3339.93|3339.93|3339.93|3339.93|3328.33|3328.33|0
1605176100000|2020-11-12 10:15:00|3339.48|3339.48|3338.94|3338.94|3341.34|3341.34|3335.78|3335.78|0
1605176400000|2020-11-12 10:20:00|3338.59|3338.59|3333.23|3333.23|3341.02|3341.02|3332.71|3332.71|0
1605176700000|2020-11-12 10:25:00|3334.02|3334.02|3332.62|3332.62|3334.29|3334.29|3329.47|3329.47|0
1605177000000|2020-11-12 10:30:00|3332.14|3332.14|3328.84|3328.84|3332.53|3332.53|3325.75|3325.75|0
1605177300000|2020-11-12 10:35:00|3329.52|3329.52|3344.96|3344.96|3344.96|3344.96|3329.52|3329.52|0
1605177600000|2020-11-12 10:40:00|3345.64|3345.64|3343.45|3343.45|3350.45|3350.45|3343.45|3343.45|0
1605177900000|2020-11-12 10:45:00|3343.7|3343.7|3348.46|3348.46|3348.46|3348.46|3343.03|3343.03|0
1605178200000|2020-11-12 10:50:00|3348.54|3348.54|3347.16|3347.16|3349.17|3349.17|3345.15|3345.15|0
1605178500000|2020-11-12 10:55:00|3347.47|3347.47|3353.1|3353.1|3355.66|3355.66|3347.09|3347.09|0
1605178800000|2020-11-12 11:00:00|3353.25|3353.25|3358.29|3358.29|3359.58|3359.58|3352.56|3352.56|0
1605179100000|2020-11-12 11:05:00|3358.6|3358.6|3361.58|3361.58|3363.78|3363.78|3358.6|3358.6|0
1605179400000|2020-11-12 11:10:00|3360.79|3360.79|3359.47|3359.47|3364.44|3364.44|3359.47|3359.47|0
1605179700000|2020-11-12 11:15:00|3361.21|3361.21|3357.76|3357.76|3362.83|3362.83|3357.72|3357.72|0
1605180000000|2020-11-12 11:20:00|3357.64|3357.64|3345.92|3345.92|3357.64|3357.64|3345.24|3345.24|0
1605180300000|2020-11-12 11:25:00|3346.26|3346.26|3341.59|3341.59|3346.26|3346.26|3339.25|3339.25|0
1605180600000|2020-11-12 11:30:00|3339.53|3339.53|3349.3|3349.3|3349.51|3349.51|3337.24|3337.24|0
1605180900000|2020-11-12 11:35:00|3349.46|3349.46|3347.45|3347.45|3351.08|3351.08|3346.23|3346.23|0
1605181200000|2020-11-12 11:40:00|3347.2|3347.2|3350.86|3350.86|3351.23|3351.23|3345.45|3345.45|0
1605181500000|2020-11-12 11:45:00|3349.9|3349.9|3344.72|3344.72|3351.15|3351.15|3344.72|3344.72|0
1605181800000|2020-11-12 11:50:00|3345.06|3345.06|3349.84|3349.84|3351.63|3351.63|3345.06|3345.06|0
1605182100000|2020-11-12 11:55:00|3349.36|3349.36|3358.89|3358.89|3360.01|3360.01|3348.2|3348.2|0
1605182400000|2020-11-12 12:00:00|3358.3|3358.3|3355.87|3355.87|3358.3|3358.3|3350.86|3350.86|0
1605182700000|2020-11-12 12:05:00|3355.55|3355.55|3350.35|3350.35|3355.55|3355.55|3348.1|3348.1|0
1605183000000|2020-11-12 12:10:00|3349.03|3349.03|3342.54|3342.54|3349.03|3349.03|3342.54|3342.54|0
1605183300000|2020-11-12 12:15:00|3342.7|3342.7|3346.01|3346.01|3347.11|3347.11|3342.3|3342.3|0
1605183600000|2020-11-12 12:20:00|3345.77|3345.77|3356.65|3356.65|3356.65|3356.65|3344.97|3344.97|0
1605183900000|2020-11-12 12:25:00|3356.33|3356.33|3354.47|3354.47|3359.93|3359.93|3349.7|3349.7|0
1605184200000|2020-11-12 12:30:00|3354.62|3354.62|3342.22|3342.22|3354.62|3354.62|3333.74|3333.74|0
1605184500000|2020-11-12 12:35:00|3341.91|3341.91|3327.75|3327.75|3357.47|3357.47|3325.74|3325.74|0
1605184800000|2020-11-12 12:40:00|3328.38|3328.38|3317.43|3317.43|3329.45|3329.45|3312.42|3312.42|0
1605185100000|2020-11-12 12:45:00|3317.59|3317.59|3327.03|3327.03|3329.54|3329.54|3317.07|3317.07|0
1605185400000|2020-11-12 12:50:00|3328.14|3328.14|3311.05|3311.05|3328.14|3328.14|3310.3|3310.3|0
1605185700000|2020-11-12 12:55:00|3311.37|3311.37|3314.36|3314.36|3315.89|3315.89|3309.25|3309.25|0
1605186000000|2020-11-12 13:00:00|3314.68|3314.68|3316.55|3316.55|3319.06|3319.06|3311.38|3311.38|0
1605186300000|2020-11-12 13:05:00|3316.89|3316.89|3329.88|3329.88|3330.47|3330.47|3316.89|3316.89|0
1605186600000|2020-11-12 13:10:00|3330.21|3330.21|3320.04|3320.04|3332.41|3332.41|3317.99|3317.99|0
1605186900000|2020-11-12 13:15:00|3321.31|3321.31|3323.81|3323.81|3328.74|3328.74|3321.31|3321.31|0
1605187200000|2020-11-12 13:20:00|3323.89|3323.89|3317.53|3317.53|3327.61|3327.61|3316.74|3316.74|0
1605187500000|2020-11-12 13:25:00|3316.79|3316.79|3325.62|3325.62|3327.62|3327.62|3312.02|3312.02|0
1605187800000|2020-11-12 13:30:00|3325.77|3325.77|3317.35|3317.35|3327.59|3327.59|3311.04|3311.04|0
1605188100000|2020-11-12 13:35:00|3316.77|3316.77|3321.7|3321.7|3327.59|3327.59|3316.14|3316.14|0
1605188400000|2020-11-12 13:40:00|3322.18|3322.18|3313.23|3313.23|3322.66|3322.66|3310.96|3310.96|0
1605188700000|2020-11-12 13:45:00|3312.76|3312.76|3317.19|3317.19|3317.81|3317.81|3312.06|3312.06|0
1605189000000|2020-11-12 13:50:00|3317.66|3317.66|3320.8|3320.8|3325.7|3325.7|3317.66|3317.66|0
1605189300000|2020-11-12 13:55:00|3320.48|3320.48|3318.63|3318.63|3322.2|3322.2|3317.15|3317.15|0
1605189600000|2020-11-12 14:00:00|3318.29|3318.29|3303.22|3303.22|3318.29|3318.29|3299.74|3299.74|0
1605189900000|2020-11-12 14:05:00|3303.54|3303.54|3304.41|3304.41|3307.31|3307.31|3302.19|3302.19|0
1605190200000|2020-11-12 14:10:00|3304.57|3304.57|3308.67|3308.67|3312.51|3312.51|3301.84|3301.84|0
1605190500000|2020-11-12 14:15:00|3308.35|3308.35|3308.8|3308.8|3311.64|3311.64|3305.5|3305.5|0
1605190800000|2020-11-12 14:20:00|3309.91|3309.91|3301.9|3301.9|3309.91|3309.91|3301.24|3301.24|0
1605191100000|2020-11-12 14:25:00|3301.21|3301.21|3298.07|3298.07|3303.43|3303.43|3295.05|3295.05|0
1605191400000|2020-11-12 14:30:00|3297.91|3297.91|3290.81|3290.81|3297.96|3297.96|3288.11|3288.11|0
1605191700000|2020-11-12 14:35:00|3290.66|3290.66|3292.93|3292.93|3293.57|3293.57|3287.82|3287.82|0
1605192000000|2020-11-12 14:40:00|3292.59|3292.59|3288.28|3288.28|3293.16|3293.16|3285.04|3285.04|0
1605192300000|2020-11-12 14:45:00|3288.42|3288.42|3291.81|3291.81|3292.94|3292.94|3286.74|3286.74|0
1605192600000|2020-11-12 14:50:00|3292.15|3292.15|3294.88|3294.88|3294.88|3294.88|3287.26|3287.26|0
1605192900000|2020-11-12 14:55:00|3294.73|3294.73|3297.58|3297.58|3298.63|3298.63|3292.43|3292.43|0
1605193200000|2020-11-12 15:00:00|3296.78|3296.78|3298.88|3298.88|3300.19|3300.19|3292.42|3292.42|0
1605193500000|2020-11-12 15:05:00|3299.52|3299.52|3309.43|3309.43|3309.73|3309.73|3298.65|3298.65|0
1605193800000|2020-11-12 15:10:00|3309.74|3309.74|3303.9|3303.9|3309.89|3309.89|3300.44|3300.44|0
1605194100000|2020-11-12 15:15:00|3304.13|3304.13|3305.21|3305.21|3305.88|3305.88|3302.56|3302.56|0
1605194400000|2020-11-12 15:20:00|3305.53|3305.53|3302.78|3302.78|3307.08|3307.08|3300.94|3300.94|0
1605194700000|2020-11-12 15:25:00|3302.31|3302.31|3311.55|3311.55|3312.14|3312.14|3302.31|3302.31|0
1605195000000|2020-11-12 15:30:00|3311.07|3311.07|3307.34|3307.34|3313.8|3313.8|3306.37|3306.37|0
1605195300000|2020-11-12 15:35:00|3307.51|3307.51|3313.35|3313.35|3315.17|3315.17|3307.17|3307.17|0
1605195600000|2020-11-12 15:40:00|3313.18|3313.18|3317.01|3317.01|3317.01|3317.01|3310.31|3310.31|0
1605195900000|2020-11-12 15:45:00|3317.35|3317.35|3323.37|3323.37|3323.52|3323.52|3315.64|3315.64|0
1605196200000|2020-11-12 15:50:00|3323.69|3323.69|3331.11|3331.11|3332.03|3332.03|3323.61|3323.61|0
1605196500000|2020-11-12 15:55:00|3330.7|3330.7|3327|3327|3330.7|3330.7|3325.54|3325.54|0
1605196800000|2020-11-12 16:00:00|3326.32|3326.32|3326.19|3326.19|3326.8|3326.8|3318.98|3318.98|0
1605197100000|2020-11-12 16:05:00|3326.03|3326.03|3335.1|3335.1|3335.1|3335.1|3326.03|3326.03|0
1605197400000|2020-11-12 16:10:00|3335.25|3335.25|3334.16|3334.16|3335.25|3335.25|3329.24|3329.24|0
1605197700000|2020-11-12 16:15:00|3334.32|3334.32|3332.93|3332.93|3335.58|3335.58|3332.23|3332.23|0
1605198000000|2020-11-12 16:20:00|3333.09|3333.09|3331.46|3331.46|3333.09|3333.09|3331.18|3331.18|0
1605198300000|2020-11-12 16:25:00|3331.8|3331.8|3336.42|3336.42|3337.09|3337.09|3331.09|3331.09|0
1605255300000|2020-11-13 08:15:00|3285.07|3285.07|3280.84|3280.84|3287.04|3287.04|3277.09|3277.09|0
1605255600000|2020-11-13 08:20:00|3281.37|3281.37|3305.7|3305.7|3305.7|3305.7|3280.08|3280.08|0
1605255900000|2020-11-13 08:25:00|3304.54|3304.54|3320.46|3320.46|3324.88|3324.88|3299.9|3299.9|0
1605256200000|2020-11-13 08:30:00|3321.58|3321.58|3320.4|3320.4|3327.62|3327.62|3312.44|3312.44|0
1605256500000|2020-11-13 08:35:00|3320.35|3320.35|3334.89|3334.89|3335.05|3335.05|3318.48|3318.48|0
1605256800000|2020-11-13 08:40:00|3335.92|3335.92|3338.54|3338.54|3343.47|3343.47|3329.54|3329.54|0
1605257100000|2020-11-13 08:45:00|3337.27|3337.27|3343.13|3343.13|3345.91|3345.91|3335.91|3335.91|0
1605257400000|2020-11-13 08:50:00|3343.5|3343.5|3336.16|3336.16|3344.23|3344.23|3330.24|3330.24|0
1605257700000|2020-11-13 08:55:00|3336.01|3336.01|3348.17|3348.17|3352.15|3352.15|3335.19|3335.19|0
1605258000000|2020-11-13 09:00:00|3349.44|3349.44|3353.78|3353.78|3354.71|3354.71|3347.55|3347.55|0
1605258300000|2020-11-13 09:05:00|3353.94|3353.94|3358.91|3358.91|3358.91|3358.91|3351.08|3351.08|0
1605258600000|2020-11-13 09:10:00|3359.25|3359.25|3365.84|3365.84|3366.59|3366.59|3355.31|3355.31|0
1605258900000|2020-11-13 09:15:00|3365.96|3365.96|3366.58|3366.58|3372.17|3372.17|3362.62|3362.62|0
1605259200000|2020-11-13 09:20:00|3366.74|3366.74|3376.26|3376.26|3379.78|3379.78|3366.74|3366.74|0
1605259500000|2020-11-13 09:25:00|3375.82|3375.82|3369.03|3369.03|3381.63|3381.63|3367.8|3367.8|0
1605259800000|2020-11-13 09:30:00|3369.37|3369.37|3373.22|3373.22|3373.22|3373.22|3360.82|3360.82|0
1605260100000|2020-11-13 09:35:00|3373.34|3373.34|3376.96|3376.96|3378.44|3378.44|3371.89|3371.89|0
1605260400000|2020-11-13 09:40:00|3377.26|3377.26|3377.75|3377.75|3378.81|3378.81|3371.68|3371.68|0
1605260700000|2020-11-13 09:45:00|3378.11|3378.11|3372.25|3372.25|3381.81|3381.81|3371.93|3371.93|0
1605261000000|2020-11-13 09:50:00|3372.41|3372.41|3375.39|3375.39|3375.89|3375.89|3364.38|3364.38|0
1605261300000|2020-11-13 09:55:00|3375.55|3375.55|3384.92|3384.92|3384.92|3384.92|3375.55|3375.55|0
1605261600000|2020-11-13 10:00:00|3384.05|3384.05|3376.72|3376.72|3385.15|3385.15|3376.72|3376.72|0
1605261900000|2020-11-13 10:05:00|3377.84|3377.84|3371.33|3371.33|3381.02|3381.02|3371.33|3371.33|0
1605262200000|2020-11-13 10:10:00|3371.09|3371.09|3367.24|3367.24|3371.8|3371.8|3363.39|3363.39|0
1605262500000|2020-11-13 10:15:00|3367.92|3367.92|3372.7|3372.7|3376.71|3376.71|3365.48|3365.48|0
1605262800000|2020-11-13 10:20:00|3372.86|3372.86|3376.53|3376.53|3376.87|3376.87|3369.28|3369.28|0
1605263100000|2020-11-13 10:25:00|3375.41|3375.41|3374.69|3374.69|3376.18|3376.18|3370.52|3370.52|0
1605263400000|2020-11-13 10:30:00|3375.04|3375.04|3380.03|3380.03|3381.15|3381.15|3373.45|3373.45|0
1605263700000|2020-11-13 10:35:00|3380.82|3380.82|3383.27|3383.27|3385.14|3385.14|3380.51|3380.51|0
1605264000000|2020-11-13 10:40:00|3383.11|3383.11|3385.5|3385.5|3385.62|3385.62|3382.01|3382.01|0
1605264300000|2020-11-13 10:45:00|3385.66|3385.66|3383.98|3383.98|3385.94|3385.94|3378.68|3378.68|0
1605264600000|2020-11-13 10:50:00|3383.82|3383.82|3387.96|3387.96|3389.31|3389.31|3383.65|3383.65|0
1605264900000|2020-11-13 10:55:00|3388.44|3388.44|3381.87|3381.87|3389|3389|3381.17|3381.17|0
1605265200000|2020-11-13 11:00:00|3382.21|3382.21|3369.43|3369.43|3382.95|3382.95|3366.87|3366.87|0
1605265500000|2020-11-13 11:05:00|3369.73|3369.73|3370.21|3370.21|3373.65|3373.65|3367.56|3367.56|0
1605265800000|2020-11-13 11:10:00|3370.29|3370.29|3362.92|3362.92|3374.38|3374.38|3361.97|3361.97|0
1605266100000|2020-11-13 11:15:00|3363.07|3363.07|3362.19|3362.19|3364.1|3364.1|3359.92|3359.92|0
1605266400000|2020-11-13 11:20:00|3362.14|3362.14|3350.61|3350.61|3363.41|3363.41|3350.61|3350.61|0
1605266700000|2020-11-13 11:25:00|3350.45|3350.45|3348.5|3348.5|3351.31|3351.31|3346.34|3346.34|0
1605267000000|2020-11-13 11:30:00|3348.33|3348.33|3356.15|3356.15|3357.5|3357.5|3346.86|3346.86|0
1605267300000|2020-11-13 11:35:00|3356.4|3356.4|3348.31|3348.31|3356.4|3356.4|3347.71|3347.71|0
1605267600000|2020-11-13 11:40:00|3347.67|3347.67|3356.71|3356.71|3356.71|3356.71|3346.95|3346.95|0
1605267900000|2020-11-13 11:45:00|3356.66|3356.66|3348.22|3348.22|3356.66|3356.66|3347.13|3347.13|0
1605268200000|2020-11-13 11:50:00|3347.11|3347.11|3347.74|3347.74|3349.16|3349.16|3345.71|3345.71|0
1605268500000|2020-11-13 11:55:00|3347.39|3347.39|3351.86|3351.86|3353.08|3353.08|3346.8|3346.8|0
1605268800000|2020-11-13 12:00:00|3352.66|3352.66|3355.05|3355.05|3355.37|3355.37|3352.22|3352.22|0
1605269100000|2020-11-13 12:05:00|3355.29|3355.29|3355.98|3355.98|3357.14|3357.14|3354.6|3354.6|0
1605269400000|2020-11-13 12:10:00|3355.3|3355.3|3356.93|3356.93|3358.98|3358.98|3355.22|3355.22|0
1605269700000|2020-11-13 12:15:00|3357.08|3357.08|3347.96|3347.96|3357.08|3357.08|3347.96|3347.96|0
1605270000000|2020-11-13 12:20:00|3348.64|3348.64|3344.23|3344.23|3348.64|3348.64|3343.25|3343.25|0
1605270300000|2020-11-13 12:25:00|3343.89|3343.89|3352.84|3352.84|3352.84|3352.84|3343.89|3343.89|0
1605270600000|2020-11-13 12:30:00|3353.16|3353.16|3350.11|3350.11|3353.8|3353.8|3347.28|3347.28|0
1605270900000|2020-11-13 12:35:00|3350.67|3350.67|3346.26|3346.26|3351.17|3351.17|3346.08|3346.08|0
1605271200000|2020-11-13 12:40:00|3345.91|3345.91|3344.96|3344.96|3347.68|3347.68|3344.96|3344.96|0
1605271500000|2020-11-13 12:45:00|3345.65|3345.65|3344.64|3344.64|3348.49|3348.49|3342.42|3342.42|0
1605271800000|2020-11-13 12:50:00|3343.85|3343.85|3340.54|3340.54|3347.47|3347.47|3340.3|3340.3|0
1605272100000|2020-11-13 12:55:00|3340.29|3340.29|3340.71|3340.71|3343.55|3343.55|3339.37|3339.37|0
1605272400000|2020-11-13 13:00:00|3340.47|3340.47|3338.18|3338.18|3342.41|3342.41|3338.03|3338.03|0
1605272700000|2020-11-13 13:05:00|3338.26|3338.26|3338.03|3338.03|3338.26|3338.26|3334.37|3334.37|0
1605273000000|2020-11-13 13:10:00|3338.28|3338.28|3339.4|3339.4|3341.89|3341.89|3337.97|3337.97|0
1605273300000|2020-11-13 13:15:00|3339.74|3339.74|3340.06|3340.06|3340.91|3340.91|3338.21|3338.21|0
1605273600000|2020-11-13 13:20:00|3340.22|3340.22|3342.45|3342.45|3344.63|3344.63|3340.06|3340.06|0
1605273900000|2020-11-13 13:25:00|3341.83|3341.83|3335.72|3335.72|3343.82|3343.82|3333.01|3333.01|0
1605274200000|2020-11-13 13:30:00|3335.56|3335.56|3342.98|3342.98|3343.19|3343.19|3335.56|3335.56|0
1605274500000|2020-11-13 13:35:00|3343.28|3343.28|3344.8|3344.8|3344.96|3344.96|3340.75|3340.75|0
1605274800000|2020-11-13 13:40:00|3344.89|3344.89|3343.76|3343.76|3349.05|3349.05|3343.08|3343.08|0
1605275100000|2020-11-13 13:45:00|3343.91|3343.91|3342.76|3342.76|3345.83|3345.83|3342.37|3342.37|0
1605275400000|2020-11-13 13:50:00|3342.61|3342.61|3349.12|3349.12|3349.12|3349.12|3340.3|3340.3|0
1605275700000|2020-11-13 13:55:00|3349.28|3349.28|3345.9|3345.9|3350.6|3350.6|3344.58|3344.58|0
1605276000000|2020-11-13 14:00:00|3345.74|3345.74|3341.41|3341.41|3345.74|3345.74|3341.09|3341.09|0
1605276300000|2020-11-13 14:05:00|3340.93|3340.93|3347.34|3347.34|3347.98|3347.98|3338.04|3338.04|0
1605276600000|2020-11-13 14:10:00|3347.18|3347.18|3343.92|3343.92|3350.09|3350.09|3343.46|3343.46|0
1605276900000|2020-11-13 14:15:00|3344.56|3344.56|3346.89|3346.89|3347.19|3347.19|3344.26|3344.26|0
1605277200000|2020-11-13 14:20:00|3346.57|3346.57|3346.15|3346.15|3349.46|3349.46|3346.15|3346.15|0
1605277500000|2020-11-13 14:25:00|3345.98|3345.98|3345.83|3345.83|3348.45|3348.45|3343.5|3343.5|0
1605277800000|2020-11-13 14:30:00|3345.68|3345.68|3343.28|3343.28|3349.01|3349.01|3342.52|3342.52|0
1605278100000|2020-11-13 14:35:00|3343.37|3343.37|3346.16|3346.16|3346.32|3346.32|3341.26|3341.26|0
1605278400000|2020-11-13 14:40:00|3346|3346|3341.42|3341.42|3347.46|3347.46|3339.28|3339.28|0
1605278700000|2020-11-13 14:45:00|3341.59|3341.59|3345.22|3345.22|3345.74|3345.74|3340.57|3340.57|0
1605279000000|2020-11-13 14:50:00|3345.9|3345.9|3345.28|3345.28|3347.84|3347.84|3343.34|3343.34|0
1605279300000|2020-11-13 14:55:00|3345.6|3345.6|3352.65|3352.65|3353.87|3353.87|3345.6|3345.6|0
1605279600000|2020-11-13 15:00:00|3352.05|3352.05|3350.74|3350.74|3352.85|3352.85|3347.71|3347.71|0
1605279900000|2020-11-13 15:05:00|3350.59|3350.59|3361.11|3361.11|3361.93|3361.93|3350.59|3350.59|0
1605280200000|2020-11-13 15:10:00|3360.16|3360.16|3361.94|3361.94|3364.19|3364.19|3358.39|3358.39|0
1605280500000|2020-11-13 15:15:00|3361.59|3361.59|3355.28|3355.28|3361.75|3361.75|3353.05|3353.05|0
1605280800000|2020-11-13 15:20:00|3354.64|3354.64|3351.44|3351.44|3354.64|3354.64|3349.27|3349.27|0
1605281100000|2020-11-13 15:25:00|3352.24|3352.24|3354.45|3354.45|3354.86|3354.86|3351.05|3351.05|0
1605281400000|2020-11-13 15:30:00|3354.13|3354.13|3356.84|3356.84|3356.84|3356.84|3349.65|3349.65|0
1605281700000|2020-11-13 15:35:00|3356.52|3356.52|3351.04|3351.04|3356.52|3356.52|3349.7|3349.7|0
1605282000000|2020-11-13 15:40:00|3351.16|3351.16|3351.51|3351.51|3354.2|3354.2|3350.64|3350.64|0
1605282300000|2020-11-13 15:45:00|3351.75|3351.75|3351.36|3351.36|3352.04|3352.04|3348.66|3348.66|0
1605282600000|2020-11-13 15:50:00|3351.44|3351.44|3352.94|3352.94|3354.17|3354.17|3350.6|3350.6|0
1605282900000|2020-11-13 15:55:00|3352.69|3352.69|3351.31|3351.31|3353.56|3353.56|3349.78|3349.78|0
1605283200000|2020-11-13 16:00:00|3351.65|3351.65|3353.73|3353.73|3353.73|3353.73|3351.5|3351.5|0
1605283500000|2020-11-13 16:05:00|3353.65|3353.65|3350.92|3350.92|3354.15|3354.15|3349.34|3349.34|0
1605283800000|2020-11-13 16:10:00|3351.22|3351.22|3350.54|3350.54|3352.58|3352.58|3349.67|3349.67|0
1605284100000|2020-11-13 16:15:00|3350.38|3350.38|3349.04|3349.04|3351.12|3351.12|3346.7|3346.7|0
1605284400000|2020-11-13 16:20:00|3348.98|3348.98|3350.72|3350.72|3351.23|3351.23|3347.14|3347.14|0
1605284700000|2020-11-13 16:25:00|3350.88|3350.88|3355.93|3355.93|3358.05|3358.05|3349.17|3349.17|0
1605514500000|2020-11-16 08:15:00|3415.7|3415.7|3426.12|3426.12|3432.12|3432.12|3415.7|3415.7|0
1605514800000|2020-11-16 08:20:00|3428.5|3428.5|3417.08|3417.08|3431.27|3431.27|3415.28|3415.28|0
1605515100000|2020-11-16 08:25:00|3416.67|3416.67|3410.39|3410.39|3416.99|3416.99|3408.46|3408.46|0
1605515400000|2020-11-16 08:30:00|3410.23|3410.23|3416.63|3416.63|3417.62|3417.62|3408.96|3408.96|0
1605515700000|2020-11-16 08:35:00|3416.47|3416.47|3414.62|3414.62|3417.42|3417.42|3410.22|3410.22|0
1605516000000|2020-11-16 08:40:00|3415.1|3415.1|3411.26|3411.26|3416.45|3416.45|3407.77|3407.77|0
1605516300000|2020-11-16 08:45:00|3411.94|3411.94|3399.9|3399.9|3413.32|3413.32|3398.38|3398.38|0
1605516600000|2020-11-16 08:50:00|3400.24|3400.24|3393.33|3393.33|3401.72|3401.72|3387.77|3387.77|0
1605516900000|2020-11-16 08:55:00|3393.74|3393.74|3397.57|3397.57|3399.73|3399.73|3386.37|3386.37|0
1605517200000|2020-11-16 09:00:00|3398.37|3398.37|3415.74|3415.74|3416.69|3416.69|3398.37|3398.37|0
1605517500000|2020-11-16 09:05:00|3416.21|3416.21|3418.41|3418.41|3422.36|3422.36|3414.31|3414.31|0
1605517800000|2020-11-16 09:10:00|3417.83|3417.83|3425.75|3425.75|3427.87|3427.87|3417.56|3417.56|0
1605518100000|2020-11-16 09:15:00|3425.12|3425.12|3424.69|3424.69|3429.43|3429.43|3424.69|3424.69|0
1605518400000|2020-11-16 09:20:00|3424.33|3424.33|3424.66|3424.66|3428.2|3428.2|3421.71|3421.71|0
1605518700000|2020-11-16 09:25:00|3424.98|3424.98|3416.51|3416.51|3425.06|3425.06|3416.51|3416.51|0
1605519000000|2020-11-16 09:30:00|3416.85|3416.85|3421.22|3421.22|3423.54|3423.54|3416.85|3416.85|0
1605519300000|2020-11-16 09:35:00|3420.54|3420.54|3420.85|3420.85|3420.85|3420.85|3412.96|3412.96|0
1605519600000|2020-11-16 09:40:00|3421.53|3421.53|3422.89|3422.89|3428.45|3428.45|3421.19|3421.19|0
1605519900000|2020-11-16 09:45:00|3423.18|3423.18|3430.08|3430.08|3430.08|3430.08|3422.98|3422.98|0
1605520200000|2020-11-16 09:50:00|3430.43|3430.43|3435.43|3435.43|3435.91|3435.91|3430.01|3430.01|0
1605520500000|2020-11-16 09:55:00|3435.35|3435.35|3440.96|3440.96|3443.13|3443.13|3434.23|3434.23|0
1605520800000|2020-11-16 10:00:00|3441.43|3441.43|3434.17|3434.17|3442.47|3442.47|3433.38|3433.38|0
1605521100000|2020-11-16 10:05:00|3434.47|3434.47|3434.44|3434.44|3436.89|3436.89|3431.27|3431.27|0
1605521400000|2020-11-16 10:10:00|3434.77|3434.77|3436.43|3436.43|3438.18|3438.18|3433.53|3433.53|0
1605521700000|2020-11-16 10:15:00|3436.6|3436.6|3438.58|3438.58|3439.89|3439.89|3435.1|3435.1|0
1605522000000|2020-11-16 10:20:00|3439.24|3439.24|3447.15|3447.15|3447.55|3447.55|3439.24|3439.24|0
1605522300000|2020-11-16 10:25:00|3446.36|3446.36|3442.59|3442.59|3449.68|3449.68|3442.59|3442.59|0
1605522600000|2020-11-16 10:30:00|3442.69|3442.69|3444.18|3444.18|3445.05|3445.05|3441.8|3441.8|0
1605522900000|2020-11-16 10:35:00|3444.52|3444.52|3447.17|3447.17|3447.17|3447.17|3442.54|3442.54|0
1605523200000|2020-11-16 10:40:00|3446.37|3446.37|3443.2|3443.2|3448.7|3448.7|3442.8|3442.8|0
1605523500000|2020-11-16 10:45:00|3442.8|3442.8|3442.41|3442.41|3442.8|3442.8|3435.13|3435.13|0
1605523800000|2020-11-16 10:50:00|3443.09|3443.09|3443.34|3443.34|3445.33|3445.33|3441.78|3441.78|0
1605524100000|2020-11-16 10:55:00|3441.63|3441.63|3443.29|3443.29|3443.34|3443.34|3438.85|3438.85|0
1605524400000|2020-11-16 11:00:00|3444.88|3444.88|3444.43|3444.43|3449.67|3449.67|3444.43|3444.43|0
1605524700000|2020-11-16 11:05:00|3444.03|3444.03|3441.11|3441.11|3446.45|3446.45|3439.49|3439.49|0
1605525000000|2020-11-16 11:10:00|3440.8|3440.8|3431.55|3431.55|3441.66|3441.66|3428.64|3428.64|0
1605525300000|2020-11-16 11:15:00|3431.46|3431.46|3429.11|3429.11|3431.87|3431.87|3424.9|3424.9|0
1605525600000|2020-11-16 11:20:00|3428.64|3428.64|3435.46|3435.46|3438.82|3438.82|3428.16|3428.16|0
1605525900000|2020-11-16 11:25:00|3435.93|3435.93|3439.29|3439.29|3439.52|3439.52|3435.93|3435.93|0
1605526200000|2020-11-16 11:30:00|3438.65|3438.65|3432.25|3432.25|3438.65|3438.65|3432.17|3432.17|0
1605526500000|2020-11-16 11:35:00|3432|3432|3432.17|3432.17|3433.02|3433.02|3426.44|3426.44|0
1605526800000|2020-11-16 11:40:00|3432.93|3432.93|3425.7|3425.7|3433.43|3433.43|3423.84|3423.84|0
1605527100000|2020-11-16 11:45:00|3425.58|3425.58|3425.42|3425.42|3428.34|3428.34|3422.07|3422.07|0
1605527400000|2020-11-16 11:50:00|3425.72|3425.72|3441.21|3441.21|3448.11|3448.11|3425.56|3425.56|0
1605527700000|2020-11-16 11:55:00|3442.23|3442.23|3485.56|3485.56|3495.95|3495.95|3439.04|3439.04|0
1605528000000|2020-11-16 12:00:00|3484.88|3484.88|3508.57|3508.57|3508.97|3508.97|3484.35|3484.35|0
1605528300000|2020-11-16 12:05:00|3508.52|3508.52|3501.2|3501.2|3520.38|3520.38|3500.55|3500.55|0
1605528600000|2020-11-16 12:10:00|3501.6|3501.6|3503.69|3503.69|3514.27|3514.27|3498.65|3498.65|0
1605528900000|2020-11-16 12:15:00|3503.82|3503.82|3512.63|3512.63|3515.3|3515.3|3503.82|3503.82|0
1605529200000|2020-11-16 12:20:00|3513.66|3513.66|3495.75|3495.75|3513.83|3513.83|3494.89|3494.89|0
1605529500000|2020-11-16 12:25:00|3494.63|3494.63|3492.62|3492.62|3497.18|3497.18|3487.12|3487.12|0
1605529800000|2020-11-16 12:30:00|3491.83|3491.83|3471.65|3471.65|3493.42|3493.42|3469.78|3469.78|0
1605530100000|2020-11-16 12:35:00|3472.44|3472.44|3478.13|3478.13|3485.45|3485.45|3472.44|3472.44|0
1605530400000|2020-11-16 12:40:00|3477.79|3477.79|3491.43|3491.43|3491.43|3491.43|3477.79|3477.79|0
1605530700000|2020-11-16 12:45:00|3490.64|3490.64|3485.27|3485.27|3490.64|3490.64|3485.27|3485.27|0
1605531000000|2020-11-16 12:50:00|3485.12|3485.12|3477.71|3477.71|3485.12|3485.12|3477.25|3477.25|0
1605531300000|2020-11-16 12:55:00|3477.86|3477.86|3475.44|3475.44|3480.86|3480.86|3474.43|3474.43|0
1605531600000|2020-11-16 13:00:00|3475.04|3475.04|3482.14|3482.14|3483.66|3483.66|3474.25|3474.25|0
1605531900000|2020-11-16 13:05:00|3481.8|3481.8|3486.62|3486.62|3487.69|3487.69|3481.35|3481.35|0
1605532200000|2020-11-16 13:10:00|3486.77|3486.77|3491.93|3491.93|3494.83|3494.83|3486.77|3486.77|0
1605532500000|2020-11-16 13:15:00|3492.18|3492.18|3488.96|3488.96|3492.75|3492.75|3487.13|3487.13|0
1605532800000|2020-11-16 13:20:00|3488.79|3488.79|3494.67|3494.67|3495.16|3495.16|3488.45|3488.45|0
1605533100000|2020-11-16 13:25:00|3495.01|3495.01|3494.57|3494.57|3500.69|3500.69|3494.49|3494.49|0
1605533400000|2020-11-16 13:30:00|3494.17|3494.17|3492.99|3492.99|3495.9|3495.9|3489.46|3489.46|0
1605533700000|2020-11-16 13:35:00|3492.65|3492.65|3485.43|3485.43|3492.65|3492.65|3482.81|3482.81|0
1605534000000|2020-11-16 13:40:00|3484.63|3484.63|3483.34|3483.34|3485.19|3485.19|3476.52|3476.52|0
1605534300000|2020-11-16 13:45:00|3482.55|3482.55|3482.1|3482.1|3483.04|3483.04|3473.72|3473.72|0
1605534600000|2020-11-16 13:50:00|3483.13|3483.13|3477.8|3477.8|3485.34|3485.34|3472.05|3472.05|0
1605534900000|2020-11-16 13:55:00|3478.99|3478.99|3489.05|3489.05|3491.03|3491.03|3478.2|3478.2|0
1605535200000|2020-11-16 14:00:00|3490.24|3490.24|3487.05|3487.05|3493.91|3493.91|3486.56|3486.56|0
1605535500000|2020-11-16 14:05:00|3486.37|3486.37|3490.93|3490.93|3492.25|3492.25|3483.71|3483.71|0
1605535800000|2020-11-16 14:10:00|3491.09|3491.09|3492.5|3492.5|3492.5|3492.5|3485.89|3485.89|0
1605536100000|2020-11-16 14:15:00|3492.9|3492.9|3493.14|3493.14|3493.81|3493.81|3488.37|3488.37|0
1605536400000|2020-11-16 14:20:00|3492.35|3492.35|3488.1|3488.1|3495.17|3495.17|3487.51|3487.51|0
1605536700000|2020-11-16 14:25:00|3488.34|3488.34|3494.42|3494.42|3496.82|3496.82|3488.34|3488.34|0
1605537000000|2020-11-16 14:30:00|3494.77|3494.77|3496.35|3496.35|3499.62|3499.62|3494.23|3494.23|0
1605537300000|2020-11-16 14:35:00|3496.51|3496.51|3482.13|3482.13|3498.82|3498.82|3482.13|3482.13|0
1605537600000|2020-11-16 14:40:00|3482.53|3482.53|3485.26|3485.26|3486.56|3486.56|3478.35|3478.35|0
1605537900000|2020-11-16 14:45:00|3485.18|3485.18|3489.73|3489.73|3490.39|3490.39|3482.66|3482.66|0
1605538200000|2020-11-16 14:50:00|3489.33|3489.33|3473.79|3473.79|3492.03|3492.03|3471.52|3471.52|0
1605538500000|2020-11-16 14:55:00|3474.19|3474.19|3470.65|3470.65|3474.65|3474.65|3459.08|3459.08|0
1605538800000|2020-11-16 15:00:00|3471.05|3471.05|3481.03|3481.03|3481.47|3481.47|3467.31|3467.31|0
1605539100000|2020-11-16 15:05:00|3480.34|3480.34|3488.87|3488.87|3489.26|3489.26|3480.34|3480.34|0
1605539400000|2020-11-16 15:10:00|3488.07|3488.07|3484.87|3484.87|3489.72|3489.72|3478.41|3478.41|0
1605539700000|2020-11-16 15:15:00|3484.53|3484.53|3498.66|3498.66|3500.67|3500.67|3481.73|3481.73|0
1605540000000|2020-11-16 15:20:00|3498.26|3498.26|3503.66|3503.66|3504.7|3504.7|3495.09|3495.09|0
1605540300000|2020-11-16 15:25:00|3503.78|3503.78|3514.72|3514.72|3514.72|3514.72|3502.24|3502.24|0
1605540600000|2020-11-16 15:30:00|3515.06|3515.06|3526.09|3526.09|3526.09|3526.09|3515.06|3515.06|0
1605540900000|2020-11-16 15:35:00|3526.49|3526.49|3531.47|3531.47|3534.45|3534.45|3521.34|3521.34|0
1605541200000|2020-11-16 15:40:00|3531.22|3531.22|3520.46|3520.46|3533.9|3533.9|3519.41|3519.41|0
1605541500000|2020-11-16 15:45:00|3519.09|3519.09|3515.37|3515.37|3522.16|3522.16|3515.09|3515.09|0
1605541800000|2020-11-16 15:50:00|3515.77|3515.77|3521.21|3521.21|3521.21|3521.21|3514.4|3514.4|0
1605542100000|2020-11-16 15:55:00|3521.54|3521.54|3523.59|3523.59|3527.34|3527.34|3518.36|3518.36|0
1605542400000|2020-11-16 16:00:00|3523.67|3523.67|3520.94|3520.94|3525.22|3525.22|3520.29|3520.29|0
1605542700000|2020-11-16 16:05:00|3521.34|3521.34|3510.33|3510.33|3522.82|3522.82|3510.33|3510.33|0
1605543000000|2020-11-16 16:10:00|3510.72|3510.72|3513.76|3513.76|3514.14|3514.14|3508.36|3508.36|0
1605543300000|2020-11-16 16:15:00|3513.61|3513.61|3520.25|3520.25|3520.9|3520.9|3513.61|3513.61|0
1605543600000|2020-11-16 16:20:00|3521.04|3521.04|3525.46|3525.46|3526.23|3526.23|3519.81|3519.81|0
1605543900000|2020-11-16 16:25:00|3525.77|3525.77|3531.43|3531.43|3534.51|3534.51|3525.15|3525.15|0
1605600900000|2020-11-17 08:15:00|3506.38|3506.38|3495.7|3495.7|3509.81|3509.81|3492.76|3492.76|0
1605601200000|2020-11-17 08:20:00|3494.12|3494.12|3482.37|3482.37|3494.57|3494.57|3476.56|3476.56|0
1605601500000|2020-11-17 08:25:00|3482.1|3482.1|3468.19|3468.19|3487.11|3487.11|3463.76|3463.76|0
1605601800000|2020-11-17 08:30:00|3468.04|3468.04|3484.98|3484.98|3484.98|3484.98|3463.89|3463.89|0
1605602100000|2020-11-17 08:35:00|3485.77|3485.77|3471.05|3471.05|3487.07|3487.07|3467.7|3467.7|0
1605602400000|2020-11-17 08:40:00|3470.9|3470.9|3469.88|3469.88|3472.68|3472.68|3467.18|3467.18|0
1605602700000|2020-11-17 08:45:00|3470.57|3470.57|3476.45|3476.45|3480.05|3480.05|3465.71|3465.71|0
1605603000000|2020-11-17 08:50:00|3477.11|3477.11|3470.94|3470.94|3479.22|3479.22|3470.78|3470.78|0
1605603300000|2020-11-17 08:55:00|3470.78|3470.78|3480.53|3480.53|3480.53|3480.53|3470.62|3470.62|0
1605603600000|2020-11-17 09:00:00|3479.18|3479.18|3479.42|3479.42|3480.19|3480.19|3470.69|3470.69|0
1605603900000|2020-11-17 09:05:00|3479.25|3479.25|3479.8|3479.8|3482.35|3482.35|3475.46|3475.46|0
1605604200000|2020-11-17 09:10:00|3479.65|3479.65|3484.11|3484.11|3484.53|3484.53|3478.74|3478.74|0
1605604500000|2020-11-17 09:15:00|3483.32|3483.32|3488.99|3488.99|3492.3|3492.3|3482.13|3482.13|0
1605604800000|2020-11-17 09:20:00|3487.8|3487.8|3484.81|3484.81|3492.49|3492.49|3483.78|3483.78|0
1605605100000|2020-11-17 09:25:00|3485.6|3485.6|3494.28|3494.28|3497.29|3497.29|3484.7|3484.7|0
1605605400000|2020-11-17 09:30:00|3494.69|3494.69|3499.76|3499.76|3509.3|3509.3|3494.69|3494.69|0
1605605700000|2020-11-17 09:35:00|3500.15|3500.15|3501.7|3501.7|3506.99|3506.99|3498.96|3498.96|0
1605606000000|2020-11-17 09:40:00|3501.58|3501.58|3499.88|3499.88|3502.36|3502.36|3496.13|3496.13|0
1605606300000|2020-11-17 09:45:00|3500.67|3500.67|3502.02|3502.02|3503.51|3503.51|3494.2|3494.2|0
1605606600000|2020-11-17 09:50:00|3501.63|3501.63|3502.9|3502.9|3506.09|3506.09|3501.63|3501.63|0
1605606900000|2020-11-17 09:55:00|3503.24|3503.24|3505.83|3505.83|3508.07|3508.07|3501.97|3501.97|0
1605607200000|2020-11-17 10:00:00|3505.14|3505.14|3509.92|3509.92|3510.76|3510.76|3502.77|3502.77|0
1605607500000|2020-11-17 10:05:00|3510|3510|3497.21|3497.21|3510.29|3510.29|3496.82|3496.82|0
1605607800000|2020-11-17 10:10:00|3496.72|3496.72|3491.58|3491.58|3496.8|3496.8|3490.24|3490.24|0
1605608100000|2020-11-17 10:15:00|3492.73|3492.73|3502.06|3502.06|3503.99|3503.99|3492.24|3492.24|0
1605608400000|2020-11-17 10:20:00|3501.66|3501.66|3499.62|3499.62|3502.42|3502.42|3498.86|3498.86|0
1605608700000|2020-11-17 10:25:00|3499.22|3499.22|3506.35|3506.35|3507.74|3507.74|3498.82|3498.82|0
1605609000000|2020-11-17 10:30:00|3506.69|3506.69|3508.14|3508.14|3509.95|3509.95|3506.63|3506.63|0
1605609300000|2020-11-17 10:35:00|3508.05|3508.05|3505.91|3505.91|3508.05|3508.05|3502.82|3502.82|0
1605609600000|2020-11-17 10:40:00|3506.31|3506.31|3505.05|3505.05|3506.31|3506.31|3503.15|3503.15|0
1605609900000|2020-11-17 10:45:00|3504.66|3504.66|3508.49|3508.49|3509.53|3509.53|3504.21|3504.21|0
1605610200000|2020-11-17 10:50:00|3508.09|3508.09|3507.36|3507.36|3512.3|3512.3|3507.36|3507.36|0
1605610500000|2020-11-17 10:55:00|3507.02|3507.02|3511.16|3511.16|3512.15|3512.15|3505.72|3505.72|0
1605610800000|2020-11-17 11:00:00|3511.56|3511.56|3509.1|3509.1|3511.56|3511.56|3507.16|3507.16|0
1605611100000|2020-11-17 11:05:00|3509.5|3509.5|3510.18|3510.18|3511.95|3511.95|3509.1|3509.1|0
1605611400000|2020-11-17 11:10:00|3509.84|3509.84|3500.79|3500.79|3509.84|3509.84|3499.51|3499.51|0
1605611700000|2020-11-17 11:15:00|3500.63|3500.63|3496.25|3496.25|3500.63|3500.63|3494.91|3494.91|0
1605612000000|2020-11-17 11:20:00|3495.14|3495.14|3494.36|3494.36|3497.32|3497.32|3494.05|3494.05|0
1605612300000|2020-11-17 11:25:00|3494.14|3494.14|3492.59|3492.59|3496.77|3496.77|3491.75|3491.75|0
1605612600000|2020-11-17 11:30:00|3492.29|3492.29|3493.01|3493.01|3493.74|3493.74|3488.8|3488.8|0
1605612900000|2020-11-17 11:35:00|3493.16|3493.16|3486.03|3486.03|3496.59|3496.59|3486.03|3486.03|0
1605613200000|2020-11-17 11:40:00|3485.69|3485.69|3489.02|3489.02|3491.8|3491.8|3485.69|3485.69|0
1605613500000|2020-11-17 11:45:00|3489.36|3489.36|3487.23|3487.23|3491.64|3491.64|3486.99|3486.99|0
1605613800000|2020-11-17 11:50:00|3487.39|3487.39|3498.74|3498.74|3503.37|3503.37|3487.02|3487.02|0
1605614100000|2020-11-17 11:55:00|3498.59|3498.59|3503.91|3503.91|3503.91|3503.91|3495.33|3495.33|0
1605614400000|2020-11-17 12:00:00|3503.51|3503.51|3498.61|3498.61|3503.85|3503.85|3496.84|3496.84|0
1605614700000|2020-11-17 12:05:00|3498.53|3498.53|3495.34|3495.34|3499.76|3499.76|3493.49|3493.49|0
1605615000000|2020-11-17 12:10:00|3494.55|3494.55|3509.39|3509.39|3510.58|3510.58|3493.17|3493.17|0
1605615300000|2020-11-17 12:15:00|3510.58|3510.58|3509.83|3509.83|3513.43|3513.43|3509.46|3509.46|0
1605615600000|2020-11-17 12:20:00|3509.43|3509.43|3504.04|3504.04|3509.43|3509.43|3503.43|3503.43|0
1605615900000|2020-11-17 12:25:00|3504.38|3504.38|3508.25|3508.25|3509.73|3509.73|3504.14|3504.14|0
1605616200000|2020-11-17 12:30:00|3508.5|3508.5|3509.99|3509.99|3511.85|3511.85|3507.78|3507.78|0
1605616500000|2020-11-17 12:35:00|3509.82|3509.82|3507|3507|3512.76|3512.76|3506.79|3506.79|0
1605616800000|2020-11-17 12:40:00|3507.15|3507.15|3512.62|3512.62|3512.62|3512.62|3505.6|3505.6|0
1605617100000|2020-11-17 12:45:00|3512.78|3512.78|3512.7|3512.7|3514.08|3514.08|3509.97|3509.97|0
1605617400000|2020-11-17 12:50:00|3512.36|3512.36|3512.61|3512.61|3513.03|3513.03|3509.8|3509.8|0
1605617700000|2020-11-17 12:55:00|3511.82|3511.82|3515.28|3515.28|3517.31|3517.31|3511.82|3511.82|0
1605618000000|2020-11-17 13:00:00|3514.88|3514.88|3513.27|3513.27|3515.28|3515.28|3511.63|3511.63|0
1605618300000|2020-11-17 13:05:00|3512.78|3512.78|3503.2|3503.2|3512.93|3512.93|3502.35|3502.35|0
1605618600000|2020-11-17 13:10:00|3503.32|3503.32|3504.17|3504.17|3506.55|3506.55|3502.45|3502.45|0
1605618900000|2020-11-17 13:15:00|3504.52|3504.52|3505.76|3505.76|3508.3|3508.3|3503.65|3503.65|0
1605619200000|2020-11-17 13:20:00|3505.36|3505.36|3500.87|3500.87|3505.36|3505.36|3500.76|3500.76|0
1605619500000|2020-11-17 13:25:00|3500.71|3500.71|3504.7|3504.7|3505.17|3505.17|3500.71|3500.71|0
1605619800000|2020-11-17 13:30:00|3505.09|3505.09|3500.4|3500.4|3508.38|3508.38|3500.4|3500.4|0
1605620100000|2020-11-17 13:35:00|3500.08|3500.08|3497.59|3497.59|3500.08|3500.08|3497.02|3497.02|0
1605620400000|2020-11-17 13:40:00|3498.07|3498.07|3494.52|3494.52|3501.11|3501.11|3493|3493|0
1605620700000|2020-11-17 13:45:00|3494.6|3494.6|3498.06|3498.06|3499.79|3499.79|3494.6|3494.6|0
1605621000000|2020-11-17 13:50:00|3497.82|3497.82|3501.75|3501.75|3503.57|3503.57|3496.6|3496.6|0
1605621300000|2020-11-17 13:55:00|3502.08|3502.08|3503.54|3503.54|3504.64|3504.64|3501.54|3501.54|0
1605621600000|2020-11-17 14:00:00|3503.83|3503.83|3502.23|3502.23|3504.32|3504.32|3499.83|3499.83|0
1605621900000|2020-11-17 14:05:00|3501.55|3501.55|3503.5|3503.5|3503.5|3503.5|3495.53|3495.53|0
1605622200000|2020-11-17 14:10:00|3503.97|3503.97|3510.85|3510.85|3510.85|3510.85|3503.97|3503.97|0
1605622500000|2020-11-17 14:15:00|3510.06|3510.06|3511.04|3511.04|3511.4|3511.4|3509.5|3509.5|0
1605622800000|2020-11-17 14:20:00|3511.44|3511.44|3519.89|3519.89|3521.69|3521.69|3511.14|3511.14|0
1605623100000|2020-11-17 14:25:00|3519.84|3519.84|3516.96|3516.96|3519.84|3519.84|3515.44|3515.44|0
1605623400000|2020-11-17 14:30:00|3516.56|3516.56|3514.61|3514.61|3518.64|3518.64|3512.16|3512.16|0
1605623700000|2020-11-17 14:35:00|3515.3|3515.3|3513.34|3513.34|3516.25|3516.25|3510.25|3510.25|0
1605624000000|2020-11-17 14:40:00|3514.14|3514.14|3510.38|3510.38|3514.41|3514.41|3509.66|3509.66|0
1605624300000|2020-11-17 14:45:00|3510.04|3510.04|3517.41|3517.41|3517.41|3517.41|3509.59|3509.59|0
1605624600000|2020-11-17 14:50:00|3517.35|3517.35|3512.86|3512.86|3518.11|3518.11|3509.82|3509.82|0
1605624900000|2020-11-17 14:55:00|3513.03|3513.03|3510.06|3510.06|3514.42|3514.42|3509.76|3509.76|0
1605625200000|2020-11-17 15:00:00|3510.46|3510.46|3506.77|3506.77|3515.66|3515.66|3506.77|3506.77|0
1605625500000|2020-11-17 15:05:00|3506.43|3506.43|3504.87|3504.87|3508.28|3508.28|3504.32|3504.32|0
1605625800000|2020-11-17 15:10:00|3504.95|3504.95|3518.14|3518.14|3518.14|3518.14|3504.46|3504.46|0
1605626100000|2020-11-17 15:15:00|3518.54|3518.54|3522.2|3522.2|3523.85|3523.85|3515.44|3515.44|0
1605626400000|2020-11-17 15:20:00|3522.54|3522.54|3527.12|3527.12|3527.12|3527.12|3520.21|3520.21|0
1605626700000|2020-11-17 15:25:00|3527.29|3527.29|3532.06|3532.06|3533.08|3533.08|3527.29|3527.29|0
1605627000000|2020-11-17 15:30:00|3532.14|3532.14|3536.1|3536.1|3536.1|3536.1|3530.8|3530.8|0
1605627300000|2020-11-17 15:35:00|3536.79|3536.79|3538.4|3538.4|3538.56|3538.56|3535.39|3535.39|0
1605627600000|2020-11-17 15:40:00|3538.51|3538.51|3544.4|3544.4|3544.8|3544.8|3538.51|3538.51|0
1605627900000|2020-11-17 15:45:00|3544.8|3544.8|3544.51|3544.51|3544.86|3544.86|3541.26|3541.26|0
1605628200000|2020-11-17 15:50:00|3544.56|3544.56|3543.82|3543.82|3544.56|3544.56|3541.03|3541.03|0
1605628500000|2020-11-17 15:55:00|3544.06|3544.06|3539.79|3539.79|3545.07|3545.07|3539.79|3539.79|0
1605628800000|2020-11-17 16:00:00|3539.45|3539.45|3537.82|3537.82|3541.1|3541.1|3537.04|3537.04|0
1605629100000|2020-11-17 16:05:00|3537.99|3537.99|3540.81|3540.81|3543.31|3543.31|3537.99|3537.99|0
1605629400000|2020-11-17 16:10:00|3540.89|3540.89|3549.67|3549.67|3549.92|3549.92|3540.89|3540.89|0
1605629700000|2020-11-17 16:15:00|3550.07|3550.07|3545.79|3545.79|3550.45|3550.45|3545.79|3545.79|0
1605630000000|2020-11-17 16:20:00|3545.45|3545.45|3550.58|3550.58|3554.89|3554.89|3545.45|3545.45|0
1605630300000|2020-11-17 16:25:00|3549.79|3549.79|3552.83|3552.83|3552.95|3552.95|3545.41|3545.41|0
1605687300000|2020-11-18 08:15:00|3489.87|3489.87|3508.95|3508.95|3509.86|3509.86|3489.87|3489.87|0
1605687600000|2020-11-18 08:20:00|3509.12|3509.12|3516.35|3516.35|3516.43|3516.43|3508.6|3508.6|0
1605687900000|2020-11-18 08:25:00|3514.98|3514.98|3511.86|3511.86|3514.98|3514.98|3505.91|3505.91|0
1605688200000|2020-11-18 08:30:00|3511.69|3511.69|3512.98|3512.98|3513.05|3513.05|3506.23|3506.23|0
1605688500000|2020-11-18 08:35:00|3512.81|3512.81|3519.4|3519.4|3521.93|3521.93|3512.81|3512.81|0
1605688800000|2020-11-18 08:40:00|3519.06|3519.06|3516.98|3516.98|3520.35|3520.35|3514.03|3514.03|0
1605689100000|2020-11-18 08:45:00|3517.77|3517.77|3512.28|3512.28|3518.52|3518.52|3511.72|3511.72|0
1605689400000|2020-11-18 08:50:00|3513.87|3513.87|3517.82|3517.82|3518.61|3518.61|3511.64|3511.64|0
1605689700000|2020-11-18 08:55:00|3518.61|3518.61|3513.1|3513.1|3520.87|3520.87|3512.71|3512.71|0
1605690000000|2020-11-18 09:00:00|3512.89|3512.89|3508.64|3508.64|3512.98|3512.98|3504.57|3504.57|0
1605690300000|2020-11-18 09:05:00|3507.27|3507.27|3509.46|3509.46|3510.65|3510.65|3503.93|3503.93|0
1605690600000|2020-11-18 09:10:00|3509.86|3509.86|3507.24|3507.24|3513.1|3513.1|3506.99|3506.99|0
1605690900000|2020-11-18 09:15:00|3506.65|3506.65|3503.96|3503.96|3507.19|3507.19|3502.52|3502.52|0
1605691200000|2020-11-18 09:20:00|3504.11|3504.11|3501.13|3501.13|3504.35|3504.35|3498.59|3498.59|0
1605691500000|2020-11-18 09:25:00|3501.29|3501.29|3504.56|3504.56|3505.52|3505.52|3500.94|3500.94|0
1605691800000|2020-11-18 09:30:00|3504.67|3504.67|3496.37|3496.37|3505.44|3505.44|3495|3495|0
1605692100000|2020-11-18 09:35:00|3496.12|3496.12|3501.97|3501.97|3502.03|3502.03|3495.67|3495.67|0
1605692400000|2020-11-18 09:40:00|3501.67|3501.67|3502.1|3502.1|3506.75|3506.75|3499.97|3499.97|0
1605692700000|2020-11-18 09:45:00|3502.39|3502.39|3503.73|3503.73|3504.18|3504.18|3497.71|3497.71|0
1605693000000|2020-11-18 09:50:00|3503.98|3503.98|3507.27|3507.27|3510.39|3510.39|3503.98|3503.98|0
1605693300000|2020-11-18 09:55:00|3506.58|3506.58|3509.97|3509.97|3509.97|3509.97|3504.84|3504.84|0
1605693600000|2020-11-18 10:00:00|3510.3|3510.3|3519.52|3519.52|3519.52|3519.52|3510.06|3510.06|0
1605693900000|2020-11-18 10:05:00|3519.86|3519.86|3526.31|3526.31|3527.72|3527.72|3519.86|3519.86|0
1605694200000|2020-11-18 10:10:00|3525.52|3525.52|3523.06|3523.06|3525.96|3525.96|3519.52|3519.52|0
1605694500000|2020-11-18 10:15:00|3523.4|3523.4|3520.04|3520.04|3528.04|3528.04|3519.7|3519.7|0
1605694800000|2020-11-18 10:20:00|3520.2|3520.2|3520.67|3520.67|3521.01|3521.01|3516.55|3516.55|0
1605695100000|2020-11-18 10:25:00|3520.75|3520.75|3526.13|3526.13|3527.53|3527.53|3520.33|3520.33|0
1605695400000|2020-11-18 10:30:00|3524.94|3524.94|3519.7|3519.7|3524.94|3524.94|3517.49|3517.49|0
1605695700000|2020-11-18 10:35:00|3520.04|3520.04|3517.77|3517.77|3522.16|3522.16|3517.62|3517.62|0
1605696000000|2020-11-18 10:40:00|3518.02|3518.02|3514.48|3514.48|3518.02|3518.02|3512.72|3512.72|0
1605696300000|2020-11-18 10:45:00|3513.8|3513.8|3510.55|3510.55|3514.5|3514.5|3510.55|3510.55|0
1605696600000|2020-11-18 10:50:00|3510.39|3510.39|3509.09|3509.09|3512.39|3512.39|3509.09|3509.09|0
1605696900000|2020-11-18 10:55:00|3508.41|3508.41|3502.99|3502.99|3509.11|3509.11|3502.59|3502.59|0
1605697200000|2020-11-18 11:00:00|3503.39|3503.39|3503.16|3503.16|3503.39|3503.39|3499.77|3499.77|0
1605697500000|2020-11-18 11:05:00|3502.92|3502.92|3506.54|3506.54|3507.89|3507.89|3502.73|3502.73|0
1605697800000|2020-11-18 11:10:00|3506.69|3506.69|3510.77|3510.77|3512.58|3512.58|3506.69|3506.69|0
1605698100000|2020-11-18 11:15:00|3511.26|3511.26|3503.41|3503.41|3511.26|3511.26|3502.61|3502.61|0
1605698400000|2020-11-18 11:20:00|3502.93|3502.93|3507.5|3507.5|3507.67|3507.67|3502.73|3502.73|0
1605698700000|2020-11-18 11:25:00|3507.27|3507.27|3509.05|3509.05|3512.12|3512.12|3506.04|3506.04|0
1605699000000|2020-11-18 11:30:00|3509.3|3509.3|3509.91|3509.91|3510.74|3510.74|3507.37|3507.37|0
1605699300000|2020-11-18 11:35:00|3509.51|3509.51|3508.82|3508.82|3510.09|3510.09|3507.83|3507.83|0
1605699600000|2020-11-18 11:40:00|3508.91|3508.91|3515.16|3515.16|3520.23|3520.23|3508.91|3508.91|0
1605699900000|2020-11-18 11:45:00|3515.41|3515.41|3539.36|3539.36|3539.36|3539.36|3515.41|3515.41|0
1605700200000|2020-11-18 11:50:00|3539.2|3539.2|3524.17|3524.17|3539.2|3539.2|3523.83|3523.83|0
1605700500000|2020-11-18 11:55:00|3524.51|3524.51|3524.3|3524.3|3526.95|3526.95|3524.05|3524.05|0
1605700800000|2020-11-18 12:00:00|3526.01|3526.01|3524.92|3524.92|3526.43|3526.43|3522.51|3522.51|0
1605701100000|2020-11-18 12:05:00|3525.16|3525.16|3527.28|3527.28|3529.26|3529.26|3525.16|3525.16|0
1605701400000|2020-11-18 12:10:00|3526.94|3526.94|3528.9|3528.9|3532.56|3532.56|3526.94|3526.94|0
1605701700000|2020-11-18 12:15:00|3528.6|3528.6|3528.03|3528.03|3530.06|3530.06|3526.19|3526.19|0
1605702000000|2020-11-18 12:20:00|3527.63|3527.63|3526.99|3526.99|3528.44|3528.44|3526.41|3526.41|0
1605702300000|2020-11-18 12:25:00|3527.07|3527.07|3529.8|3529.8|3531.5|3531.5|3526.95|3526.95|0
1605702600000|2020-11-18 12:30:00|3529.88|3529.88|3529.44|3529.44|3531.55|3531.55|3527.24|3527.24|0
1605702900000|2020-11-18 12:35:00|3529.19|3529.19|3530.33|3530.33|3530.33|3530.33|3524.24|3524.24|0
1605703200000|2020-11-18 12:40:00|3530.67|3530.67|3531.58|3531.58|3534.75|3534.75|3530.16|3530.16|0
1605703500000|2020-11-18 12:45:00|3531.35|3531.35|3531.69|3531.69|3534.1|3534.1|3530.49|3530.49|0
1605703800000|2020-11-18 12:50:00|3531.35|3531.35|3528.48|3528.48|3531.58|3531.58|3528.08|3528.08|0
1605704100000|2020-11-18 12:55:00|3529.67|3529.67|3534.1|3534.1|3536.87|3536.87|3529.27|3529.27|0
1605704400000|2020-11-18 13:00:00|3534.25|3534.25|3535.73|3535.73|3535.85|3535.85|3533.43|3533.43|0
1605704700000|2020-11-18 13:05:00|3535.05|3535.05|3527.03|3527.03|3537.3|3537.3|3527.03|3527.03|0
1605705000000|2020-11-18 13:10:00|3527.82|3527.82|3528.33|3528.33|3528.92|3528.92|3525.15|3525.15|0
1605705300000|2020-11-18 13:15:00|3527.99|3527.99|3531.18|3531.18|3531.58|3531.58|3527.59|3527.59|0
1605705600000|2020-11-18 13:20:00|3531.35|3531.35|3537|3537|3537.17|3537.17|3531.25|3531.25|0
1605705900000|2020-11-18 13:25:00|3537.34|3537.34|3541.87|3541.87|3541.87|3541.87|3536.66|3536.66|0
1605706200000|2020-11-18 13:30:00|3542.04|3542.04|3543.19|3543.19|3543.19|3543.19|3538.96|3538.96|0
1605706500000|2020-11-18 13:35:00|3542.17|3542.17|3542.97|3542.97|3542.97|3542.97|3539.73|3539.73|0
1605706800000|2020-11-18 13:40:00|3543.44|3543.44|3553.25|3553.25|3553.34|3553.34|3543.44|3543.44|0
1605707100000|2020-11-18 13:45:00|3552.92|3552.92|3555.83|3555.83|3555.83|3555.83|3551.59|3551.59|0
1605707400000|2020-11-18 13:50:00|3555.66|3555.66|3555.85|3555.85|3556.1|3556.1|3552.13|3552.13|0
1605707700000|2020-11-18 13:55:00|3556.24|3556.24|3553.61|3553.61|3556.58|3556.58|3552.65|3552.65|0
1605708000000|2020-11-18 14:00:00|3553.21|3553.21|3559.38|3559.38|3562.62|3562.62|3551.3|3551.3|0
1605708300000|2020-11-18 14:05:00|3560.19|3560.19|3563.53|3563.53|3563.53|3563.53|3559.95|3559.95|0
1605708600000|2020-11-18 14:10:00|3563.13|3563.13|3559.41|3559.41|3563.9|3563.9|3559.41|3559.41|0
1605708900000|2020-11-18 14:15:00|3559.86|3559.86|3556.37|3556.37|3562.56|3562.56|3555.92|3555.92|0
1605709200000|2020-11-18 14:20:00|3556.52|3556.52|3562.5|3562.5|3562.79|3562.79|3556.52|3556.52|0
1605709500000|2020-11-18 14:25:00|3562.45|3562.45|3549.72|3549.72|3562.45|3562.45|3548.26|3548.26|0
1605709800000|2020-11-18 14:30:00|3550.22|3550.22|3562.06|3562.06|3563.73|3563.73|3550.17|3550.17|0
1605710100000|2020-11-18 14:35:00|3560.46|3560.46|3561.43|3561.43|3561.83|3561.83|3557.01|3557.01|0
1605710400000|2020-11-18 14:40:00|3561.35|3561.35|3554.09|3554.09|3561.97|3561.97|3553.8|3553.8|0
1605710700000|2020-11-18 14:45:00|3553.92|3553.92|3555.08|3555.08|3555.08|3555.08|3550.22|3550.22|0
1605711000000|2020-11-18 14:50:00|3554.93|3554.93|3555.18|3555.18|3562.8|3562.8|3553.67|3553.67|0
1605711300000|2020-11-18 14:55:00|3555.43|3555.43|3561.55|3561.55|3564.61|3564.61|3555.43|3555.43|0
1605711600000|2020-11-18 15:00:00|3561.43|3561.43|3564.35|3564.35|3565.92|3565.92|3561.16|3561.16|0
1605711900000|2020-11-18 15:05:00|3564.52|3564.52|3560.9|3560.9|3564.98|3564.98|3559.76|3559.76|0
1605712200000|2020-11-18 15:10:00|3561.15|3561.15|3566.86|3566.86|3567.02|3567.02|3559.49|3559.49|0
1605712500000|2020-11-18 15:15:00|3566.71|3566.71|3559.54|3559.54|3566.79|3566.79|3559.39|3559.39|0
1605712800000|2020-11-18 15:20:00|3559.45|3559.45|3563.39|3563.39|3564.2|3564.2|3559.45|3559.45|0
1605713100000|2020-11-18 15:25:00|3563.14|3563.14|3571.24|3571.24|3571.24|3571.24|3563.14|3563.14|0
1605713400000|2020-11-18 15:30:00|3571.49|3571.49|3569|3569|3572.95|3572.95|3567.79|3567.79|0
1605713700000|2020-11-18 15:35:00|3569.05|3569.05|3572.5|3572.5|3573.08|3573.08|3567.53|3567.53|0
1605714000000|2020-11-18 15:40:00|3572.66|3572.66|3573.27|3573.27|3578.31|3578.31|3571.98|3571.98|0
1605714300000|2020-11-18 15:45:00|3573.35|3573.35|3574.61|3574.61|3578.34|3578.34|3572.65|3572.65|0
1605714600000|2020-11-18 15:50:00|3574.95|3574.95|3575.63|3575.63|3577.16|3577.16|3570.71|3570.71|0
1605714900000|2020-11-18 15:55:00|3574.83|3574.83|3565.45|3565.45|3575.18|3575.18|3563.15|3563.15|0
1605715200000|2020-11-18 16:00:00|3565.11|3565.11|3571.98|3571.98|3575.05|3575.05|3565.11|3565.11|0
1605715500000|2020-11-18 16:05:00|3572.38|3572.38|3574.12|3574.12|3575.26|3575.26|3572.16|3572.16|0
1605715800000|2020-11-18 16:10:00|3574.27|3574.27|3573.06|3573.06|3576.06|3576.06|3572.39|3572.39|0
1605716100000|2020-11-18 16:15:00|3572.98|3572.98|3577.25|3577.25|3578.03|3578.03|3572.98|3572.98|0
1605716400000|2020-11-18 16:20:00|3577.33|3577.33|3576.03|3576.03|3579.26|3579.26|3576.03|3576.03|0
1605716700000|2020-11-18 16:25:00|3576.27|3576.27|3584.86|3584.86|3585.92|3585.92|3575.35|3575.35|0
1605773700000|2020-11-19 08:15:00|3613.43|3613.43|3596.58|3596.58|3613.43|3613.43|3592.79|3592.79|0
1605774000000|2020-11-19 08:20:00|3596.22|3596.22|3603.45|3603.45|3603.45|3603.45|3591.7|3591.7|0
1605774300000|2020-11-19 08:25:00|3603.93|3603.93|3597.89|3597.89|3606.18|3606.18|3592.8|3592.8|0
1605774600000|2020-11-19 08:30:00|3598.28|3598.28|3599.39|3599.39|3600.17|3600.17|3593.14|3593.14|0
1605774900000|2020-11-19 08:35:00|3598.59|3598.59|3600.16|3600.16|3602.82|3602.82|3595.12|3595.12|0
1605775200000|2020-11-19 08:40:00|3598.97|3598.97|3593.86|3593.86|3599.36|3599.36|3593.17|3593.17|0
1605775500000|2020-11-19 08:45:00|3593.38|3593.38|3588.76|3588.76|3594.87|3594.87|3587.81|3587.81|0
1605775800000|2020-11-19 08:50:00|3589.16|3589.16|3588.43|3588.43|3591.96|3591.96|3585.52|3585.52|0
1605776100000|2020-11-19 08:55:00|3587.75|3587.75|3591.58|3591.58|3592.38|3592.38|3586.45|3586.45|0
1605776400000|2020-11-19 09:00:00|3591.19|3591.19|3589.25|3589.25|3593.88|3593.88|3587.74|3587.74|0
1605776700000|2020-11-19 09:05:00|3589.49|3589.49|3593.1|3593.1|3594.72|3594.72|3584.67|3584.67|0
1605777000000|2020-11-19 09:10:00|3593.01|3593.01|3598.56|3598.56|3599.04|3599.04|3593.01|3593.01|0
1605777300000|2020-11-19 09:15:00|3598.35|3598.35|3600.14|3600.14|3600.7|3600.7|3595.67|3595.67|0
1605777600000|2020-11-19 09:20:00|3599.18|3599.18|3593.75|3593.75|3599.18|3599.18|3592.96|3592.96|0
1605777900000|2020-11-19 09:25:00|3593.07|3593.07|3604.3|3604.3|3604.98|3604.98|3592.99|3592.99|0
1605778200000|2020-11-19 09:30:00|3604.55|3604.55|3601.02|3601.02|3605.09|3605.09|3600.8|3600.8|0
1605778500000|2020-11-19 09:35:00|3600.78|3600.78|3600.15|3600.15|3606.17|3606.17|3600.02|3600.02|0
1605778800000|2020-11-19 09:40:00|3599.75|3599.75|3598.47|3598.47|3600.84|3600.84|3597.38|3597.38|0
1605779100000|2020-11-19 09:45:00|3598.3|3598.3|3600.54|3600.54|3600.54|3600.54|3595.34|3595.34|0
1605779400000|2020-11-19 09:50:00|3600.37|3600.37|3594.82|3594.82|3601|3601|3593.9|3593.9|0
1605779700000|2020-11-19 09:55:00|3594.45|3594.45|3594.78|3594.78|3600.73|3600.73|3593.46|3593.46|0
1605780000000|2020-11-19 10:00:00|3594.54|3594.54|3592.11|3592.11|3596.43|3596.43|3591.8|3591.8|0
1605780300000|2020-11-19 10:05:00|3592.51|3592.51|3585.12|3585.12|3592.91|3592.91|3584.7|3584.7|0
1605780600000|2020-11-19 10:10:00|3585|3585|3582.87|3582.87|3585.8|3585.8|3579.57|3579.57|0
1605780900000|2020-11-19 10:15:00|3582.78|3582.78|3584.95|3584.95|3588.47|3588.47|3582.78|3582.78|0
1605781200000|2020-11-19 10:20:00|3584.87|3584.87|3580.8|3580.8|3585.35|3585.35|3580.69|3580.69|0
1605781500000|2020-11-19 10:25:00|3581.43|3581.43|3583.88|3583.88|3583.88|3583.88|3578.46|3578.46|0
1605781800000|2020-11-19 10:30:00|3584.12|3584.12|3589.93|3589.93|3590.36|3590.36|3583.8|3583.8|0
1605782100000|2020-11-19 10:35:00|3590.61|3590.61|3587.32|3587.32|3591.77|3591.77|3585.64|3585.64|0
1605782400000|2020-11-19 10:40:00|3587.27|3587.27|3579.27|3579.27|3587.27|3587.27|3576.81|3576.81|0
1605782700000|2020-11-19 10:45:00|3579.72|3579.72|3576.06|3576.06|3582|3582|3575.59|3575.59|0
1605783000000|2020-11-19 10:50:00|3576.21|3576.21|3574.63|3574.63|3580.61|3580.61|3574.16|3574.16|0
1605783300000|2020-11-19 10:55:00|3575.32|3575.32|3574.61|3574.61|3577.7|3577.7|3573.51|3573.51|0
1605783600000|2020-11-19 11:00:00|3575.09|3575.09|3582.28|3582.28|3582.8|3582.8|3574.48|3574.48|0
1605783900000|2020-11-19 11:05:00|3581.8|3581.8|3577.81|3577.81|3581.8|3581.8|3574.38|3574.38|0
1605784200000|2020-11-19 11:10:00|3577.97|3577.97|3576.97|3576.97|3581.17|3581.17|3576.97|3576.97|0
1605784500000|2020-11-19 11:15:00|3577.08|3577.08|3582.55|3582.55|3582.55|3582.55|3575.84|3575.84|0
1605784800000|2020-11-19 11:20:00|3583.02|3583.02|3584.01|3584.01|3586.24|3586.24|3582.2|3582.2|0
1605785100000|2020-11-19 11:25:00|3584.69|3584.69|3585.29|3585.29|3586.88|3586.88|3583.58|3583.58|0
1605785400000|2020-11-19 11:30:00|3584.66|3584.66|3582.93|3582.93|3584.66|3584.66|3579.88|3579.88|0
1605785700000|2020-11-19 11:35:00|3582.84|3582.84|3581.13|3581.13|3582.93|3582.93|3579.89|3579.89|0
1605786000000|2020-11-19 11:40:00|3580.65|3580.65|3578.08|3578.08|3581.61|3581.61|3578.08|3578.08|0
1605786300000|2020-11-19 11:45:00|3578.24|3578.24|3580.43|3580.43|3581.39|3581.39|3577.6|3577.6|0
1605786600000|2020-11-19 11:50:00|3580.35|3580.35|3581.27|3581.27|3582.01|3582.01|3579.74|3579.74|0
1605786900000|2020-11-19 11:55:00|3581.54|3581.54|3578.58|3578.58|3581.75|3581.75|3576.72|3576.72|0
1605787200000|2020-11-19 12:00:00|3578.75|3578.75|3577.9|3577.9|3580.27|3580.27|3577.9|3577.9|0
1605787500000|2020-11-19 12:05:00|3578.59|3578.59|3576.11|3576.11|3579.36|3579.36|3575.46|3575.46|0
1605787800000|2020-11-19 12:10:00|3576.27|3576.27|3584.28|3584.28|3584.28|3584.28|3575.96|3575.96|0
1605788100000|2020-11-19 12:15:00|3584.12|3584.12|3591.48|3591.48|3593.34|3593.34|3584.12|3584.12|0
1605788400000|2020-11-19 12:20:00|3592.16|3592.16|3596.62|3596.62|3596.62|3596.62|3590.25|3590.25|0
1605788700000|2020-11-19 12:25:00|3596.47|3596.47|3599.74|3599.74|3600.78|3600.78|3596.47|3596.47|0
1605789000000|2020-11-19 12:30:00|3599.35|3599.35|3599.64|3599.64|3599.65|3599.65|3597.78|3597.78|0
1605789300000|2020-11-19 12:35:00|3600.32|3600.32|3599.5|3599.5|3600.32|3600.32|3595.55|3595.55|0
1605789600000|2020-11-19 12:40:00|3599.61|3599.61|3596.77|3596.77|3601.95|3601.95|3596.03|3596.03|0
1605789900000|2020-11-19 12:45:00|3597.45|3597.45|3594.54|3594.54|3599.71|3599.71|3594.54|3594.54|0
1605790200000|2020-11-19 12:50:00|3594.38|3594.38|3594.04|3594.04|3597.31|3597.31|3593.73|3593.73|0
1605790500000|2020-11-19 12:55:00|3593.7|3593.7|3586.91|3586.91|3594.18|3594.18|3586.91|3586.91|0
1605790800000|2020-11-19 13:00:00|3586.64|3586.64|3582.08|3582.08|3586.64|3586.64|3581.5|3581.5|0
1605791100000|2020-11-19 13:05:00|3581.83|3581.83|3580.12|3580.12|3582.52|3582.52|3574.77|3574.77|0
1605791400000|2020-11-19 13:10:00|3580.6|3580.6|3581.22|3581.22|3583.11|3583.11|3580.19|3580.19|0
1605791700000|2020-11-19 13:15:00|3581.38|3581.38|3580|3580|3582.52|3582.52|3578.84|3578.84|0
1605792000000|2020-11-19 13:20:00|3580.17|3580.17|3578.9|3578.9|3580.33|3580.33|3576.65|3576.65|0
1605792300000|2020-11-19 13:25:00|3578.59|3578.59|3580.3|3580.3|3581.21|3581.21|3578.03|3578.03|0
1605792600000|2020-11-19 13:30:00|3580.46|3580.46|3570.45|3570.45|3580.46|3580.46|3569.8|3569.8|0
1605792900000|2020-11-19 13:35:00|3570.94|3570.94|3566.44|3566.44|3571.19|3571.19|3561.19|3561.19|0
1605793200000|2020-11-19 13:40:00|3567.39|3567.39|3568.24|3568.24|3568.82|3568.82|3564.29|3564.29|0
1605793500000|2020-11-19 13:45:00|3568.09|3568.09|3566.7|3566.7|3568.25|3568.25|3564.59|3564.59|0
1605793800000|2020-11-19 13:50:00|3566.22|3566.22|3577.52|3577.52|3579.88|3579.88|3566.06|3566.06|0
1605794100000|2020-11-19 13:55:00|3577.6|3577.6|3573.77|3573.77|3579.19|3579.19|3573.77|3573.77|0
1605794400000|2020-11-19 14:00:00|3573.52|3573.52|3573.77|3573.77|3574.98|3574.98|3571.78|3571.78|0
1605794700000|2020-11-19 14:05:00|3573.29|3573.29|3568.35|3568.35|3574.74|3574.74|3568.35|3568.35|0
1605795000000|2020-11-19 14:10:00|3568.51|3568.51|3566.12|3566.12|3570.96|3570.96|3566.11|3566.11|0
1605795300000|2020-11-19 14:15:00|3566.37|3566.37|3570.1|3570.1|3572.47|3572.47|3566.37|3566.37|0
1605795600000|2020-11-19 14:20:00|3569.94|3569.94|3564.91|3564.91|3570.31|3570.31|3564.23|3564.23|0
1605795900000|2020-11-19 14:25:00|3564.6|3564.6|3565.22|3565.22|3566.19|3566.19|3562.2|3562.2|0
1605796200000|2020-11-19 14:30:00|3565.13|3565.13|3561.55|3561.55|3565.13|3565.13|3552.13|3552.13|0
1605796500000|2020-11-19 14:35:00|3560.12|3560.12|3571.14|3571.14|3571.66|3571.66|3558.8|3558.8|0
1605796800000|2020-11-19 14:40:00|3571.3|3571.3|3568.5|3568.5|3573.28|3573.28|3567.08|3567.08|0
1605797100000|2020-11-19 14:45:00|3568.81|3568.81|3580.79|3580.79|3580.79|3580.79|3568.13|3568.13|0
1605797400000|2020-11-19 14:50:00|3580.48|3580.48|3580.64|3580.64|3581.54|3581.54|3578.94|3578.94|0
1605797700000|2020-11-19 14:55:00|3580.8|3580.8|3578.68|3578.68|3581.78|3581.78|3576.85|3576.85|0
1605798000000|2020-11-19 15:00:00|3578.52|3578.52|3575.13|3575.13|3578.52|3578.52|3573.8|3573.8|0
1605798300000|2020-11-19 15:05:00|3575.45|3575.45|3573.83|3573.83|3575.6|3575.6|3570.09|3570.09|0
1605798600000|2020-11-19 15:10:00|3574.3|3574.3|3570.77|3570.77|3575.39|3575.39|3569.69|3569.69|0
1605798900000|2020-11-19 15:15:00|3571.02|3571.02|3573.07|3573.07|3574.83|3574.83|3571.02|3571.02|0
1605799200000|2020-11-19 15:20:00|3572.92|3572.92|3577.05|3577.05|3578.54|3578.54|3572.51|3572.51|0
1605799500000|2020-11-19 15:25:00|3576.42|3576.42|3572.75|3572.75|3576.58|3576.58|3572.42|3572.42|0
1605799800000|2020-11-19 15:30:00|3573.22|3573.22|3575.03|3575.03|3575.82|3575.82|3571.58|3571.58|0
1605800100000|2020-11-19 15:35:00|3574.81|3574.81|3573.33|3573.33|3576.28|3576.28|3571.49|3571.49|0
1605800400000|2020-11-19 15:40:00|3573.48|3573.48|3575.31|3575.31|3576.55|3576.55|3573.48|3573.48|0
1605800700000|2020-11-19 15:45:00|3575.16|3575.16|3575.36|3575.36|3575.95|3575.95|3572.34|3572.34|0
1605801000000|2020-11-19 15:50:00|3575.53|3575.53|3575.55|3575.55|3579.63|3579.63|3574.13|3574.13|0
1605801300000|2020-11-19 15:55:00|3575.71|3575.71|3571.53|3571.53|3576.64|3576.64|3570.87|3570.87|0
1605801600000|2020-11-19 16:00:00|3571.78|3571.78|3570.64|3570.64|3573.56|3573.56|3569.83|3569.83|0
1605801900000|2020-11-19 16:05:00|3570.33|3570.33|3563.66|3563.66|3570.48|3570.48|3562.71|3562.71|0
1605802200000|2020-11-19 16:10:00|3563.51|3563.51|3563.92|3563.92|3565|3565|3562.39|3562.39|0
1605802500000|2020-11-19 16:15:00|3564.08|3564.08|3569.26|3569.26|3569.33|3569.33|3563.29|3563.29|0
1605802800000|2020-11-19 16:20:00|3568.96|3568.96|3573.71|3573.71|3574.87|3574.87|3567.54|3567.54|0
1605803100000|2020-11-19 16:25:00|3573.6|3573.6|3571.86|3571.86|3575.11|3575.11|3570.9|3570.9|0
1605860100000|2020-11-20 08:15:00|3612.19|3612.19|3624.73|3624.73|3626.78|3626.78|3607.86|3607.86|0
1605860400000|2020-11-20 08:20:00|3626.1|3626.1|3628.53|3628.53|3629.39|3629.39|3620.03|3620.03|0
1605860700000|2020-11-20 08:25:00|3627.74|3627.74|3628.23|3628.23|3633.51|3633.51|3624.36|3624.36|0
1605861000000|2020-11-20 08:30:00|3628.64|3628.64|3647.9|3647.9|3648.42|3648.42|3627.72|3627.72|0
1605861300000|2020-11-20 08:35:00|3648.59|3648.59|3640.41|3640.41|3649.46|3649.46|3637.42|3637.42|0
1605861600000|2020-11-20 08:40:00|3641.09|3641.09|3638.92|3638.92|3646.33|3646.33|3637.73|3637.73|0
1605861900000|2020-11-20 08:45:00|3639.31|3639.31|3639.72|3639.72|3648.17|3648.17|3638.82|3638.82|0
1605862200000|2020-11-20 08:50:00|3639.04|3639.04|3642.5|3642.5|3642.5|3642.5|3636.52|3636.52|0
1605862500000|2020-11-20 08:55:00|3642.8|3642.8|3634.74|3634.74|3644.85|3644.85|3631.18|3631.18|0
1605862800000|2020-11-20 09:00:00|3634.89|3634.89|3639.54|3639.54|3640.76|3640.76|3634.89|3634.89|0
1605863100000|2020-11-20 09:05:00|3640.02|3640.02|3648.61|3648.61|3648.61|3648.61|3637.84|3637.84|0
1605863400000|2020-11-20 09:10:00|3647.93|3647.93|3646.51|3646.51|3648.2|3648.2|3644.96|3644.96|0
1605863700000|2020-11-20 09:15:00|3645.82|3645.82|3645.77|3645.77|3647.97|3647.97|3643.62|3643.62|0
1605864000000|2020-11-20 09:20:00|3645.38|3645.38|3646.26|3646.26|3646.26|3646.26|3639.72|3639.72|0
1605864300000|2020-11-20 09:25:00|3646.66|3646.66|3645.67|3645.67|3649.38|3649.38|3642.94|3642.94|0
1605864600000|2020-11-20 09:30:00|3645.51|3645.51|3650.53|3650.53|3651.13|3651.13|3642.64|3642.64|0
1605864900000|2020-11-20 09:35:00|3651.89|3651.89|3653.35|3653.35|3655.88|3655.88|3651.89|3651.89|0
1605865200000|2020-11-20 09:40:00|3652.56|3652.56|3655.8|3655.8|3657.76|3657.76|3652.56|3652.56|0
1605865500000|2020-11-20 09:45:00|3657.85|3657.85|3645.66|3645.66|3658.88|3658.88|3645.19|3645.19|0
1605865800000|2020-11-20 09:50:00|3645.19|3645.19|3646.49|3646.49|3647.98|3647.98|3643.82|3643.82|0
1605866100000|2020-11-20 09:55:00|3645.81|3645.81|3650.12|3650.12|3650.27|3650.27|3641.15|3641.15|0
1605866400000|2020-11-20 10:00:00|3648.81|3648.81|3659.91|3659.91|3660.46|3660.46|3648.81|3648.81|0
1605866700000|2020-11-20 10:05:00|3660.36|3660.36|3664.15|3664.15|3664.15|3664.15|3659.92|3659.92|0
1605867000000|2020-11-20 10:10:00|3663.94|3663.94|3664.44|3664.44|3664.84|3664.84|3663.46|3663.46|0
1605867300000|2020-11-20 10:15:00|3664.04|3664.04|3656.79|3656.79|3668.98|3668.98|3656.67|3656.67|0
1605867600000|2020-11-20 10:20:00|3656.15|3656.15|3658.28|3658.28|3658.68|3658.68|3655.31|3655.31|0
1605867900000|2020-11-20 10:25:00|3656.23|3656.23|3658.1|3658.1|3659.63|3659.63|3654.75|3654.75|0
1605868200000|2020-11-20 10:30:00|3657.71|3657.71|3660.82|3660.82|3662.61|3662.61|3657.55|3657.55|0
1605868500000|2020-11-20 10:35:00|3660.7|3660.7|3656.48|3656.48|3661.51|3661.51|3654.14|3654.14|0
1605868800000|2020-11-20 10:40:00|3656.59|3656.59|3656.33|3656.33|3658.66|3658.66|3655.54|3655.54|0
1605869100000|2020-11-20 10:45:00|3656.09|3656.09|3656.32|3656.32|3656.45|3656.45|3653.12|3653.12|0
1605869400000|2020-11-20 10:50:00|3657.01|3657.01|3655.3|3655.3|3657.01|3657.01|3652.6|3652.6|0
1605869700000|2020-11-20 10:55:00|3655.69|3655.69|3654.51|3654.51|3655.9|3655.9|3653.63|3653.63|0
1605870000000|2020-11-20 11:00:00|3652.92|3652.92|3648.5|3648.5|3654.06|3654.06|3646.64|3646.64|0
1605870300000|2020-11-20 11:05:00|3649.19|3649.19|3650.29|3650.29|3650.64|3650.64|3647.68|3647.68|0
1605870600000|2020-11-20 11:10:00|3649.61|3649.61|3648.18|3648.18|3650.77|3650.77|3646.09|3646.09|0
1605870900000|2020-11-20 11:15:00|3648.02|3648.02|3645.87|3645.87|3648.18|3648.18|3645.25|3645.25|0
1605871200000|2020-11-20 11:20:00|3645.71|3645.71|3648.71|3648.71|3649.04|3649.04|3645.56|3645.56|0
1605871500000|2020-11-20 11:25:00|3648.77|3648.77|3646.36|3646.36|3648.92|3648.92|3645.39|3645.39|0
1605871800000|2020-11-20 11:30:00|3646.11|3646.11|3651.94|3651.94|3652.6|3652.6|3645.87|3645.87|0
1605872100000|2020-11-20 11:35:00|3651.6|3651.6|3649.34|3649.34|3651.6|3651.6|3649.34|3649.34|0
1605872400000|2020-11-20 11:40:00|3649.42|3649.42|3649.09|3649.09|3650.24|3650.24|3649.09|3649.09|0
1605872700000|2020-11-20 11:45:00|3649.49|3649.49|3648.18|3648.18|3650.27|3650.27|3648.09|3648.09|0
1605873000000|2020-11-20 11:50:00|3648.28|3648.28|3650.1|3650.1|3650.1|3650.1|3648.28|3648.28|0
1605873300000|2020-11-20 11:55:00|3649.7|3649.7|3650.57|3650.57|3650.77|3650.77|3649.29|3649.29|0
1605873600000|2020-11-20 12:00:00|3650.48|3650.48|3648.08|3648.08|3650.57|3650.57|3646.38|3646.38|0
1605873900000|2020-11-20 12:05:00|3648.16|3648.16|3647.6|3647.6|3648.7|3648.7|3647.25|3647.25|0
1605874200000|2020-11-20 12:10:00|3647.21|3647.21|3649.99|3649.99|3649.99|3649.99|3646.52|3646.52|0
1605874500000|2020-11-20 12:15:00|3649.2|3649.2|3649.03|3649.03|3650.24|3650.24|3648.3|3648.3|0
1605874800000|2020-11-20 12:20:00|3648.92|3648.92|3651.8|3651.8|3651.97|3651.97|3648.38|3648.38|0
1605875100000|2020-11-20 12:25:00|3651.65|3651.65|3651.41|3651.41|3652.34|3652.34|3650.76|3650.76|0
1605875400000|2020-11-20 12:30:00|3650.73|3650.73|3649.51|3649.51|3650.73|3650.73|3647.98|3647.98|0
1605875700000|2020-11-20 12:35:00|3649.11|3649.11|3647.78|3647.78|3650.62|3650.62|3647|3647|0
1605876000000|2020-11-20 12:40:00|3648.46|3648.46|3649.08|3649.08|3649.2|3649.2|3645.99|3645.99|0
1605876300000|2020-11-20 12:45:00|3648.92|3648.92|3647.51|3647.51|3650.52|3650.52|3646.72|3646.72|0
1605876600000|2020-11-20 12:50:00|3648.19|3648.19|3651.29|3651.29|3651.29|3651.29|3648.17|3648.17|0
1605876900000|2020-11-20 12:55:00|3651.21|3651.21|3647.38|3647.38|3653.01|3653.01|3647.38|3647.38|0
1605877200000|2020-11-20 13:00:00|3646.98|3646.98|3649.8|3649.8|3649.88|3649.88|3646.44|3646.44|0
1605877500000|2020-11-20 13:05:00|3649.31|3649.31|3648.46|3648.46|3649.77|3649.77|3648.07|3648.07|0
1605877800000|2020-11-20 13:10:00|3648.07|3648.07|3646.78|3646.78|3648.07|3648.07|3646.18|3646.18|0
1605878100000|2020-11-20 13:15:00|3645.99|3645.99|3645.29|3645.29|3646.4|3646.4|3644.91|3644.91|0
1605878400000|2020-11-20 13:20:00|3645.39|3645.39|3641.05|3641.05|3646.18|3646.18|3641.05|3641.05|0
1605878700000|2020-11-20 13:25:00|3640.96|3640.96|3636.46|3636.46|3641.65|3641.65|3636.37|3636.37|0
1605879000000|2020-11-20 13:30:00|3636.85|3636.85|3635.51|3635.51|3639.24|3639.24|3633.28|3633.28|0
1605879300000|2020-11-20 13:35:00|3635.63|3635.63|3631.75|3631.75|3636.43|3636.43|3631.75|3631.75|0
1605879600000|2020-11-20 13:40:00|3631.28|3631.28|3626.51|3626.51|3631.75|3631.75|3623.52|3623.52|0
1605879900000|2020-11-20 13:45:00|3626.98|3626.98|3630.93|3630.93|3631.23|3631.23|3626.98|3626.98|0
1605880200000|2020-11-20 13:50:00|3631.01|3631.01|3622.77|3622.77|3631.01|3631.01|3621.7|3621.7|0
1605880500000|2020-11-20 13:55:00|3622.61|3622.61|3624.86|3624.86|3624.86|3624.86|3622.13|3622.13|0
1605880800000|2020-11-20 14:00:00|3625.03|3625.03|3623.38|3623.38|3625.66|3625.66|3622.07|3622.07|0
1605881100000|2020-11-20 14:05:00|3623.63|3623.63|3625.78|3625.78|3626.4|3626.4|3622.83|3622.83|0
1605881400000|2020-11-20 14:10:00|3625.86|3625.86|3627.49|3627.49|3627.89|3627.89|3625.19|3625.19|0
1605881700000|2020-11-20 14:15:00|3627.64|3627.64|3629.99|3629.99|3631.21|3631.21|3627.3|3627.3|0
1605882000000|2020-11-20 14:20:00|3629.6|3629.6|3629.57|3629.57|3631.16|3631.16|3629.02|3629.02|0
1605882300000|2020-11-20 14:25:00|3629.69|3629.69|3634.18|3634.18|3634.32|3634.32|3629.01|3629.01|0
1605882600000|2020-11-20 14:30:00|3633.5|3633.5|3633.59|3633.59|3637.02|3637.02|3632|3632|0
1605882900000|2020-11-20 14:35:00|3631.54|3631.54|3632.09|3632.09|3634.98|3634.98|3630.53|3630.53|0
1605883200000|2020-11-20 14:40:00|3631.59|3631.59|3633.79|3633.79|3635.95|3635.95|3629.13|3629.13|0
1605883500000|2020-11-20 14:45:00|3634.19|3634.19|3627.21|3627.21|3636.54|3636.54|3627.21|3627.21|0
1605883800000|2020-11-20 14:50:00|3627.89|3627.89|3618.62|3618.62|3628.74|3628.74|3616.35|3616.35|0
1605884100000|2020-11-20 14:55:00|3618.68|3618.68|3617.93|3617.93|3622.86|3622.86|3617.82|3617.82|0
1605884400000|2020-11-20 15:00:00|3615.88|3615.88|3614.65|3614.65|3622.17|3622.17|3612.81|3612.81|0
1605884700000|2020-11-20 15:05:00|3614.73|3614.73|3609.2|3609.2|3616.28|3616.28|3607.08|3607.08|0
1605885000000|2020-11-20 15:10:00|3608.88|3608.88|3604.49|3604.49|3609.04|3609.04|3603.82|3603.82|0
1605885300000|2020-11-20 15:15:00|3604.81|3604.81|3603.82|3603.82|3605.92|3605.92|3602.42|3602.42|0
1605885600000|2020-11-20 15:20:00|3604.5|3604.5|3606.06|3606.06|3612.15|3612.15|3604.02|3604.02|0
1605885900000|2020-11-20 15:25:00|3605.27|3605.27|3606.41|3606.41|3606.76|3606.76|3604.2|3604.2|0
1605886200000|2020-11-20 15:30:00|3607.09|3607.09|3608.03|3608.03|3610.6|3610.6|3605.08|3605.08|0
1605886500000|2020-11-20 15:35:00|3607.35|3607.35|3615.98|3615.98|3618.51|3618.51|3607.35|3607.35|0
1605886800000|2020-11-20 15:40:00|3616.14|3616.14|3612.89|3612.89|3618.3|3618.3|3611.68|3611.68|0
1605887100000|2020-11-20 15:45:00|3613.37|3613.37|3615.98|3615.98|3616.71|3616.71|3611.82|3611.82|0
1605887400000|2020-11-20 15:50:00|3616.15|3616.15|3617.08|3617.08|3617.08|3617.08|3614.02|3614.02|0
1605887700000|2020-11-20 15:55:00|3616.93|3616.93|3613.83|3613.83|3620.16|3620.16|3613.83|3613.83|0
1605888000000|2020-11-20 16:00:00|3613.99|3613.99|3617.43|3617.43|3621.15|3621.15|3613.59|3613.59|0
1605888300000|2020-11-20 16:05:00|3617.59|3617.59|3617.98|3617.98|3618.53|3618.53|3615.28|3615.28|0
1605888600000|2020-11-20 16:10:00|3617.83|3617.83|3612.56|3612.56|3617.98|3617.98|3611.96|3611.96|0
1605888900000|2020-11-20 16:15:00|3613.04|3613.04|3615.99|3615.99|3616.45|3616.45|3613.04|3613.04|0
1605889200000|2020-11-20 16:20:00|3616.11|3616.11|3616.4|3616.4|3619.9|3619.9|3613.73|3613.73|0
1605889500000|2020-11-20 16:25:00|3616.25|3616.25|3620.85|3620.85|3621.35|3621.35|3614.99|3614.99|0
1606119300000|2020-11-23 08:15:00|3692.37|3692.37|3694.62|3694.62|3695.51|3695.51|3686.99|3686.99|0
1606119600000|2020-11-23 08:20:00|3693.94|3693.94|3694.64|3694.64|3696.31|3696.31|3689.07|3689.07|0
1606119900000|2020-11-23 08:25:00|3693.96|3693.96|3688.07|3688.07|3695.37|3695.37|3685.21|3685.21|0
1606120200000|2020-11-23 08:30:00|3688.43|3688.43|3682.62|3682.62|3690.69|3690.69|3673.77|3673.77|0
1606120500000|2020-11-23 08:35:00|3681.03|3681.03|3684.54|3684.54|3686.16|3686.16|3678.62|3678.62|0
1606120800000|2020-11-23 08:40:00|3684.24|3684.24|3675.84|3675.84|3684.49|3684.49|3675.76|3675.76|0
1606121100000|2020-11-23 08:45:00|3675.05|3675.05|3673.4|3673.4|3677.46|3677.46|3670.81|3670.81|0
1606121400000|2020-11-23 08:50:00|3673.31|3673.31|3680.01|3680.01|3681.01|3681.01|3671.38|3671.38|0
1606121700000|2020-11-23 08:55:00|3680.69|3680.69|3673.58|3673.58|3681.3|3681.3|3670.87|3670.87|0
1606122000000|2020-11-23 09:00:00|3673.98|3673.98|3669.52|3669.52|3673.98|3673.98|3668.82|3668.82|0
1606122300000|2020-11-23 09:05:00|3670.71|3670.71|3671.39|3671.39|3671.56|3671.56|3666.75|3666.75|0
1606122600000|2020-11-23 09:10:00|3671|3671|3679.72|3679.72|3679.72|3679.72|3670.75|3670.75|0
1606122900000|2020-11-23 09:15:00|3679.33|3679.33|3676.64|3676.64|3680.45|3680.45|3675.96|3675.96|0
1606123200000|2020-11-23 09:20:00|3675.85|3675.85|3679.12|3679.12|3679.12|3679.12|3674.38|3674.38|0
1606123500000|2020-11-23 09:25:00|3677.53|3677.53|3684.01|3684.01|3684.01|3684.01|3677.45|3677.45|0
1606123800000|2020-11-23 09:30:00|3683.21|3683.21|3679.82|3679.82|3683.21|3683.21|3675.96|3675.96|0
1606124100000|2020-11-23 09:35:00|3680.61|3680.61|3681.53|3681.53|3684.03|3684.03|3678.54|3678.54|0
1606124400000|2020-11-23 09:40:00|3681.93|3681.93|3675.13|3675.13|3681.93|3681.93|3675.07|3675.07|0
1606124700000|2020-11-23 09:45:00|3674.33|3674.33|3679.73|3679.73|3679.73|3679.73|3674.33|3674.33|0
1606125000000|2020-11-23 09:50:00|3680.41|3680.41|3676.46|3676.46|3680.41|3680.41|3675.77|3675.77|0
1606125300000|2020-11-23 09:55:00|3677.14|3677.14|3678.87|3678.87|3683.44|3683.44|3675.27|3675.27|0
1606125600000|2020-11-23 10:00:00|3679.27|3679.27|3675.41|3675.41|3679.27|3679.27|3673.52|3673.52|0
1606125900000|2020-11-23 10:05:00|3675.17|3675.17|3677.14|3677.14|3677.14|3677.14|3672.96|3672.96|0
1606126200000|2020-11-23 10:10:00|3676.45|3676.45|3681.56|3681.56|3681.56|3681.56|3676.22|3676.22|0
1606126500000|2020-11-23 10:15:00|3681.39|3681.39|3680.4|3680.4|3681.39|3681.39|3677.49|3677.49|0
1606126800000|2020-11-23 10:20:00|3680.01|3680.01|3675.7|3675.7|3681.37|3681.37|3675.7|3675.7|0
1606127100000|2020-11-23 10:25:00|3675.54|3675.54|3676.7|3676.7|3678.34|3678.34|3673.92|3673.92|0
1606127400000|2020-11-23 10:30:00|3676.3|3676.3|3678.69|3678.69|3678.86|3678.86|3675.2|3675.2|0
1606127700000|2020-11-23 10:35:00|3679.37|3679.37|3677.7|3677.7|3679.87|3679.87|3673.72|3673.72|0
1606128000000|2020-11-23 10:40:00|3676.91|3676.91|3677.96|3677.96|3681.47|3681.47|3676.51|3676.51|0
1606128300000|2020-11-23 10:45:00|3677.17|3677.17|3677.93|3677.93|3678.14|3678.14|3675.03|3675.03|0
1606128600000|2020-11-23 10:50:00|3677.99|3677.99|3681.86|3681.86|3682.66|3682.66|3677.23|3677.23|0
1606128900000|2020-11-23 10:55:00|3681.47|3681.47|3682.97|3682.97|3685.24|3685.24|3680.09|3680.09|0
1606129200000|2020-11-23 11:00:00|3682.28|3682.28|3678.2|3678.2|3682.28|3682.28|3677.51|3677.51|0
1606129500000|2020-11-23 11:05:00|3677.8|3677.8|3677.39|3677.39|3678.89|3678.89|3676.97|3676.97|0
1606129800000|2020-11-23 11:10:00|3676.99|3676.99|3685.38|3685.38|3686.06|3686.06|3675.91|3675.91|0
1606130100000|2020-11-23 11:15:00|3684.7|3684.7|3682.32|3682.32|3685.67|3685.67|3680.63|3680.63|0
1606130400000|2020-11-23 11:20:00|3682.17|3682.17|3679.62|3679.62|3684.3|3684.3|3678.85|3678.85|0
1606130700000|2020-11-23 11:25:00|3679.78|3679.78|3677.79|3677.79|3681.99|3681.99|3676.41|3676.41|0
1606131000000|2020-11-23 11:30:00|3677.39|3677.39|3680.1|3680.1|3680.1|3680.1|3676.41|3676.41|0
1606131300000|2020-11-23 11:35:00|3679.94|3679.94|3679.03|3679.03|3680.33|3680.33|3677.19|3677.19|0
1606131600000|2020-11-23 11:40:00|3679.72|3679.72|3676.98|3676.98|3679.72|3679.72|3674.6|3674.6|0
1606131900000|2020-11-23 11:45:00|3677.09|3677.09|3678.89|3678.89|3680.43|3680.43|3676.9|3676.9|0
1606132200000|2020-11-23 11:50:00|3678.95|3678.95|3680.51|3680.51|3682.36|3682.36|3678.95|3678.95|0
1606132500000|2020-11-23 11:55:00|3680.36|3680.36|3687.82|3687.82|3689.4|3689.4|3680.08|3680.08|0
1606132800000|2020-11-23 12:00:00|3687.13|3687.13|3684.62|3684.62|3691.46|3691.46|3684.62|3684.62|0
1606133100000|2020-11-23 12:05:00|3684.2|3684.2|3682.75|3682.75|3687.66|3687.66|3682.75|3682.75|0
1606133400000|2020-11-23 12:10:00|3682.35|3682.35|3681.07|3681.07|3682.5|3682.5|3678.4|3678.4|0
1606133700000|2020-11-23 12:15:00|3681.47|3681.47|3671.63|3671.63|3682.05|3682.05|3669.48|3669.48|0
1606134000000|2020-11-23 12:20:00|3672.03|3672.03|3671.26|3671.26|3674.27|3674.27|3670.32|3670.32|0
1606134300000|2020-11-23 12:25:00|3671.11|3671.11|3672.61|3672.61|3674.65|3674.65|3671.11|3671.11|0
1606134600000|2020-11-23 12:30:00|3673|3673|3668.91|3668.91|3674.38|3674.38|3668.91|3668.91|0
1606134900000|2020-11-23 12:35:00|3669.36|3669.36|3669.41|3669.41|3672.78|3672.78|3668.91|3668.91|0
1606135200000|2020-11-23 12:40:00|3669.01|3669.01|3675.25|3675.25|3675.47|3675.47|3669.01|3669.01|0
1606135500000|2020-11-23 12:45:00|3674.85|3674.85|3677.26|3677.26|3678.53|3678.53|3673.66|3673.66|0
1606135800000|2020-11-23 12:50:00|3678.06|3678.06|3675.67|3675.67|3680.34|3680.34|3675.67|3675.67|0
1606136100000|2020-11-23 12:55:00|3677.04|3677.04|3678.74|3678.74|3680.65|3680.65|3677.04|3677.04|0
1606136400000|2020-11-23 13:00:00|3679.19|3679.19|3677.32|3677.32|3680.81|3680.81|3677.32|3677.32|0
1606136700000|2020-11-23 13:05:00|3677.17|3677.17|3681.42|3681.42|3681.42|3681.42|3677.12|3677.12|0
1606137000000|2020-11-23 13:10:00|3681.17|3681.17|3680.09|3680.09|3681.24|3681.24|3678.12|3678.12|0
1606137300000|2020-11-23 13:15:00|3680.49|3680.49|3676.95|3676.95|3681.36|3681.36|3674.18|3674.18|0
1606137600000|2020-11-23 13:20:00|3677.34|3677.34|3679.21|3679.21|3679.89|3679.89|3677.34|3677.34|0
1606137900000|2020-11-23 13:25:00|3679.6|3679.6|3683.59|3683.59|3685.42|3685.42|3679.6|3679.6|0
1606138200000|2020-11-23 13:30:00|3683.2|3683.2|3683.35|3683.35|3684|3684|3681.75|3681.75|0
1606138500000|2020-11-23 13:35:00|3683.5|3683.5|3686.47|3686.47|3687.43|3687.43|3683.04|3683.04|0
1606138800000|2020-11-23 13:40:00|3686.59|3686.59|3679.86|3679.86|3686.84|3686.84|3674.72|3674.72|0
1606139100000|2020-11-23 13:45:00|3679.7|3679.7|3676.9|3676.9|3679.7|3679.7|3671.81|3671.81|0
1606139400000|2020-11-23 13:50:00|3677.58|3677.58|3676.98|3676.98|3678.66|3678.66|3673.7|3673.7|0
1606139700000|2020-11-23 13:55:00|3676.58|3676.58|3681.12|3681.12|3681.23|3681.23|3675.19|3675.19|0
1606140000000|2020-11-23 14:00:00|3680.82|3680.82|3682.61|3682.61|3682.61|3682.61|3679.33|3679.33|0
1606140300000|2020-11-23 14:05:00|3682.5|3682.5|3678.24|3678.24|3682.5|3682.5|3678.24|3678.24|0
1606140600000|2020-11-23 14:10:00|3677.74|3677.74|3674.28|3674.28|3677.74|3677.74|3674.23|3674.23|0
1606140900000|2020-11-23 14:15:00|3674.44|3674.44|3676.05|3676.05|3676.14|3676.14|3673.65|3673.65|0
1606141200000|2020-11-23 14:20:00|3675.26|3675.26|3682.97|3682.97|3683.41|3683.41|3674.8|3674.8|0
1606141500000|2020-11-23 14:25:00|3682.58|3682.58|3692.95|3692.95|3692.95|3692.95|3682.58|3682.58|0
1606141800000|2020-11-23 14:30:00|3693.06|3693.06|3695.08|3695.08|3700.04|3700.04|3693.06|3693.06|0
1606142100000|2020-11-23 14:35:00|3695.48|3695.48|3697.03|3697.03|3698.91|3698.91|3691.52|3691.52|0
1606142400000|2020-11-23 14:40:00|3696.98|3696.98|3709.7|3709.7|3709.7|3709.7|3694.19|3694.19|0
1606142700000|2020-11-23 14:45:00|3709.35|3709.35|3719.5|3719.5|3719.6|3719.6|3709.35|3709.35|0
1606143000000|2020-11-23 14:50:00|3719.89|3719.89|3711.64|3711.64|3723.8|3723.8|3711.64|3711.64|0
1606143300000|2020-11-23 14:55:00|3712.83|3712.83|3707.36|3707.36|3714.3|3714.3|3707.3|3707.3|0
1606143600000|2020-11-23 15:00:00|3706.56|3706.56|3708.51|3708.51|3709.88|3709.88|3706.56|3706.56|0
1606143900000|2020-11-23 15:05:00|3708.11|3708.11|3709.83|3709.83|3710.77|3710.77|3707.92|3707.92|0
1606144200000|2020-11-23 15:10:00|3709.72|3709.72|3705.72|3705.72|3712.19|3712.19|3704.35|3704.35|0
1606144500000|2020-11-23 15:15:00|3705.64|3705.64|3709.58|3709.58|3709.58|3709.58|3703.47|3703.47|0
1606144800000|2020-11-23 15:20:00|3709.18|3709.18|3713.18|3713.18|3713.66|3713.66|3709.18|3709.18|0
1606145100000|2020-11-23 15:25:00|3712.93|3712.93|3710.01|3710.01|3712.93|3712.93|3708.01|3708.01|0
1606145400000|2020-11-23 15:30:00|3709.93|3709.93|3714.39|3714.39|3714.77|3714.77|3709.92|3709.92|0
1606145700000|2020-11-23 15:35:00|3715.07|3715.07|3716.77|3716.77|3717.37|3717.37|3713.22|3713.22|0
1606146000000|2020-11-23 15:40:00|3717.45|3717.45|3710.32|3710.32|3720|3720|3710.32|3710.32|0
1606146300000|2020-11-23 15:45:00|3710.72|3710.72|3717.02|3717.02|3717.02|3717.02|3710.72|3710.72|0
1606146600000|2020-11-23 15:50:00|3717.14|3717.14|3720.18|3720.18|3721.56|3721.56|3715.44|3715.44|0
1606146900000|2020-11-23 15:55:00|3720.58|3720.58|3726.71|3726.71|3727.61|3727.61|3719.39|3719.39|0
1606147200000|2020-11-23 16:00:00|3727.5|3727.5|3724.09|3724.09|3728.67|3728.67|3722.65|3722.65|0
1606147500000|2020-11-23 16:05:00|3724.49|3724.49|3720.35|3720.35|3726.29|3726.29|3719.96|3719.96|0
1606147800000|2020-11-23 16:10:00|3720.25|3720.25|3709.14|3709.14|3720.25|3720.25|3709.14|3709.14|0
1606148100000|2020-11-23 16:15:00|3709.06|3709.06|3715.38|3715.38|3715.38|3715.38|3707.87|3707.87|0
1606148400000|2020-11-23 16:20:00|3714.99|3714.99|3712.78|3712.78|3715.22|3715.22|3712.48|3712.48|0
1606148700000|2020-11-23 16:25:00|3714|3714|3714.07|3714.07|3715.43|3715.43|3710.7|3710.7|0
1606205700000|2020-11-24 08:15:00|3796.63|3796.63|3800.23|3800.23|3802.29|3802.29|3792.62|3792.62|0
1606206000000|2020-11-24 08:20:00|3801.42|3801.42|3813.16|3813.16|3822.68|3822.68|3797.6|3797.6|0
1606206300000|2020-11-24 08:25:00|3811.79|3811.79|3804.43|3804.43|3812.8|3812.8|3802.11|3802.11|0
1606206600000|2020-11-24 08:30:00|3804.64|3804.64|3818.01|3818.01|3820.78|3820.78|3801.04|3801.04|0
1606206900000|2020-11-24 08:35:00|3816.82|3816.82|3815.92|3815.92|3822.37|3822.37|3811.56|3811.56|0
1606207200000|2020-11-24 08:40:00|3815.75|3815.75|3809.51|3809.51|3815.75|3815.75|3805.68|3805.68|0
1606207500000|2020-11-24 08:45:00|3809.11|3809.11|3803.3|3803.3|3810.83|3810.83|3801.46|3801.46|0
1606207800000|2020-11-24 08:50:00|3802.11|3802.11|3798.62|3798.62|3806.21|3806.21|3786.68|3786.68|0
1606208100000|2020-11-24 08:55:00|3798.22|3798.22|3798.36|3798.36|3800.95|3800.95|3796.49|3796.49|0
1606208400000|2020-11-24 09:00:00|3798.28|3798.28|3801.22|3801.22|3802.01|3802.01|3795.94|3795.94|0
1606208700000|2020-11-24 09:05:00|3801.62|3801.62|3801.21|3801.21|3804.31|3804.31|3797.79|3797.79|0
1606209000000|2020-11-24 09:10:00|3801.46|3801.46|3798.2|3798.2|3804.01|3804.01|3798.2|3798.2|0
1606209300000|2020-11-24 09:15:00|3797.01|3797.01|3786.89|3786.89|3799.96|3799.96|3785.31|3785.31|0
1606209600000|2020-11-24 09:20:00|3787.29|3787.29|3793.71|3793.71|3798.01|3798.01|3786.1|3786.1|0
1606209900000|2020-11-24 09:25:00|3792.34|3792.34|3797.66|3797.66|3797.84|3797.84|3791.97|3791.97|0
1606210200000|2020-11-24 09:30:00|3797.26|3797.26|3805.43|3805.43|3805.84|3805.84|3796.86|3796.86|0
1606210500000|2020-11-24 09:35:00|3805.03|3805.03|3803.56|3803.56|3808.34|3808.34|3801.97|3801.97|0
1606210800000|2020-11-24 09:40:00|3803.17|3803.17|3807.96|3807.96|3808.36|3808.36|3802.09|3802.09|0
1606211100000|2020-11-24 09:45:00|3808.36|3808.36|3799.44|3799.44|3809.22|3809.22|3799.44|3799.44|0
1606211400000|2020-11-24 09:50:00|3800.63|3800.63|3802.74|3802.74|3802.74|3802.74|3794.74|3794.74|0
1606211700000|2020-11-24 09:55:00|3801.94|3801.94|3801.8|3801.8|3804.21|3804.21|3799.61|3799.61|0
1606212000000|2020-11-24 10:00:00|3801.92|3801.92|3803.23|3803.23|3804.23|3804.23|3799.42|3799.42|0
1606212300000|2020-11-24 10:05:00|3803.71|3803.71|3808.01|3808.01|3808.41|3808.41|3803.34|3803.34|0
1606212600000|2020-11-24 10:10:00|3808.8|3808.8|3807.49|3807.49|3809.42|3809.42|3805.62|3805.62|0
1606212900000|2020-11-24 10:15:00|3807.89|3807.89|3816.38|3816.38|3816.38|3816.38|3807.89|3807.89|0
1606213200000|2020-11-24 10:20:00|3815.19|3815.19|3814.01|3814.01|3815.64|3815.64|3811|3811|0
1606213500000|2020-11-24 10:25:00|3813.61|3813.61|3811.51|3811.51|3813.61|3813.61|3807.66|3807.66|0
1606213800000|2020-11-24 10:30:00|3812.19|3812.19|3812.26|3812.26|3813.61|3813.61|3809.57|3809.57|0
1606214100000|2020-11-24 10:35:00|3811.58|3811.58|3815.58|3815.58|3817.71|3817.71|3810.58|3810.58|0
1606214400000|2020-11-24 10:40:00|3815.98|3815.98|3818.3|3818.3|3819.52|3819.52|3815.98|3815.98|0
1606214700000|2020-11-24 10:45:00|3818.06|3818.06|3823.65|3823.65|3823.9|3823.9|3817.71|3817.71|0
1606215000000|2020-11-24 10:50:00|3824.05|3824.05|3819.39|3819.39|3824.05|3824.05|3819.39|3819.39|0
1606215300000|2020-11-24 10:55:00|3820.08|3820.08|3824.65|3824.65|3825.56|3825.56|3820.08|3820.08|0
1606215600000|2020-11-24 11:00:00|3824.74|3824.74|3826.81|3826.81|3828|3828|3821.62|3821.62|0
1606215900000|2020-11-24 11:05:00|3826.51|3826.51|3831.34|3831.34|3831.52|3831.52|3825.17|3825.17|0
1606216200000|2020-11-24 11:10:00|3831.5|3831.5|3831.56|3831.56|3833.08|3833.08|3829.71|3829.71|0
1606216500000|2020-11-24 11:15:00|3832.36|3832.36|3835.15|3835.15|3835.82|3835.82|3832.29|3832.29|0
1606216800000|2020-11-24 11:20:00|3834.75|3834.75|3843.27|3843.27|3843.95|3843.95|3833.84|3833.84|0
1606217100000|2020-11-24 11:25:00|3843.18|3843.18|3839.93|3839.93|3844.77|3844.77|3839.42|3839.42|0
1606217400000|2020-11-24 11:30:00|3840.26|3840.26|3836.32|3836.32|3840.46|3840.46|3831.32|3831.32|0
1606217700000|2020-11-24 11:35:00|3836.4|3836.4|3845.25|3845.25|3846.04|3846.04|3832.53|3832.53|0
1606218000000|2020-11-24 11:40:00|3844.85|3844.85|3845.75|3845.75|3846.76|3846.76|3843.83|3843.83|0
1606218300000|2020-11-24 11:45:00|3844.96|3844.96|3843.23|3843.23|3844.96|3844.96|3841.06|3841.06|0
1606218600000|2020-11-24 11:50:00|3843.39|3843.39|3845.19|3845.19|3846.87|3846.87|3843.06|3843.06|0
1606218900000|2020-11-24 11:55:00|3845.59|3845.59|3839.29|3839.29|3846.55|3846.55|3839.18|3839.18|0
1606219200000|2020-11-24 12:00:00|3838.89|3838.89|3829.65|3829.65|3839.31|3839.31|3822.8|3822.8|0
1606219500000|2020-11-24 12:05:00|3829.57|3829.57|3822.31|3822.31|3829.57|3829.57|3815.01|3815.01|0
1606219800000|2020-11-24 12:10:00|3822.23|3822.23|3814.23|3814.23|3825.15|3825.15|3814.23|3814.23|0
1606220100000|2020-11-24 12:15:00|3814.53|3814.53|3812.78|3812.78|3815.43|3815.43|3810.11|3810.11|0
1606220400000|2020-11-24 12:20:00|3812.7|3812.7|3812.34|3812.34|3817.36|3817.36|3811.76|3811.76|0
1606220700000|2020-11-24 12:25:00|3812.13|3812.13|3814.2|3814.2|3814.99|3814.99|3809.28|3809.28|0
1606221000000|2020-11-24 12:30:00|3814.04|3814.04|3812.38|3812.38|3814.43|3814.43|3809.54|3809.54|0
1606221300000|2020-11-24 12:35:00|3812.3|3812.3|3810.68|3810.68|3815.1|3815.1|3809.49|3809.49|0
1606221600000|2020-11-24 12:40:00|3811.08|3811.08|3809.24|3809.24|3811.73|3811.73|3807.28|3807.28|0
1606221900000|2020-11-24 12:45:00|3809.19|3809.19|3809.16|3809.16|3811.57|3811.57|3807.32|3807.32|0
1606222200000|2020-11-24 12:50:00|3808.76|3808.76|3804.12|3804.12|3808.76|3808.76|3798.45|3798.45|0
1606222500000|2020-11-24 12:55:00|3804.2|3804.2|3796.56|3796.56|3804.68|3804.68|3794.27|3794.27|0
1606222800000|2020-11-24 13:00:00|3796.96|3796.96|3801.64|3801.64|3801.64|3801.64|3793.03|3793.03|0
1606223100000|2020-11-24 13:05:00|3801.56|3801.56|3793.88|3793.88|3804.09|3804.09|3792|3792|0
1606223400000|2020-11-24 13:10:00|3794.67|3794.67|3797.18|3797.18|3798.4|3798.4|3793.8|3793.8|0
1606223700000|2020-11-24 13:15:00|3796.39|3796.39|3797.21|3797.21|3798.72|3798.72|3794.86|3794.86|0
1606224000000|2020-11-24 13:20:00|3796.82|3796.82|3798.42|3798.42|3801.56|3801.56|3794.35|3794.35|0
1606224300000|2020-11-24 13:25:00|3798.48|3798.48|3805.23|3805.23|3806.59|3806.59|3797.68|3797.68|0
1606224600000|2020-11-24 13:30:00|3805.14|3805.14|3812.29|3812.29|3812.29|3812.29|3803.72|3803.72|0
1606224900000|2020-11-24 13:35:00|3812.37|3812.37|3804.07|3804.07|3812.37|3812.37|3804.07|3804.07|0
1606225200000|2020-11-24 13:40:00|3803.99|3803.99|3792.59|3792.59|3803.99|3803.99|3792.59|3792.59|0
1606225500000|2020-11-24 13:45:00|3792.73|3792.73|3801.53|3801.53|3801.53|3801.53|3792.73|3792.73|0
1606225800000|2020-11-24 13:50:00|3801.14|3801.14|3799.65|3799.65|3804.15|3804.15|3797.49|3797.49|0
1606226100000|2020-11-24 13:55:00|3799.9|3799.9|3795.94|3795.94|3801.92|3801.92|3795.37|3795.37|0
1606226400000|2020-11-24 14:00:00|3794.57|3794.57|3787.92|3787.92|3794.57|3794.57|3787.52|3787.52|0
1606226700000|2020-11-24 14:05:00|3787.84|3787.84|3793.83|3793.83|3793.83|3793.83|3786.93|3786.93|0
1606227000000|2020-11-24 14:10:00|3793.58|3793.58|3790.57|3790.57|3796.55|3796.55|3790.18|3790.18|0
1606227300000|2020-11-24 14:15:00|3790.18|3790.18|3791.13|3791.13|3793.9|3793.9|3789.55|3789.55|0
1606227600000|2020-11-24 14:20:00|3790.96|3790.96|3795.81|3795.81|3795.81|3795.81|3788.88|3788.88|0
1606227900000|2020-11-24 14:25:00|3795.98|3795.98|3797.98|3797.98|3797.98|3797.98|3794.8|3794.8|0
1606228200000|2020-11-24 14:30:00|3797.53|3797.53|3790.02|3790.02|3797.53|3797.53|3787.51|3787.51|0
1606228500000|2020-11-24 14:35:00|3789.23|3789.23|3788.27|3788.27|3790.52|3790.52|3786.16|3786.16|0
1606228800000|2020-11-24 14:40:00|3788.43|3788.43|3781.91|3781.91|3790.79|3790.79|3781.91|3781.91|0
1606229100000|2020-11-24 14:45:00|3782.07|3782.07|3784.72|3784.72|3789.83|3789.83|3780.83|3780.83|0
1606229400000|2020-11-24 14:50:00|3783.93|3783.93|3780.68|3780.68|3784.41|3784.41|3776.42|3776.42|0
1606229700000|2020-11-24 14:55:00|3780.29|3780.29|3787.1|3787.1|3789.75|3789.75|3778.56|3778.56|0
1606230000000|2020-11-24 15:00:00|3785.52|3785.52|3781.75|3781.75|3785.52|3785.52|3776.17|3776.17|0
1606230300000|2020-11-24 15:05:00|3782.15|3782.15|3781.92|3781.92|3785.46|3785.46|3780.7|3780.7|0
1606230600000|2020-11-24 15:10:00|3781.76|3781.76|3778.38|3778.38|3781.76|3781.76|3775.49|3775.49|0
1606230900000|2020-11-24 15:15:00|3777.69|3777.69|3772.24|3772.24|3778.13|3778.13|3771.07|3771.07|0
1606231200000|2020-11-24 15:20:00|3772.32|3772.32|3781.36|3781.36|3782.79|3782.79|3772.32|3772.32|0
1606231500000|2020-11-24 15:25:00|3781.51|3781.51|3784.04|3784.04|3786.49|3786.49|3779.99|3779.99|0
1606231800000|2020-11-24 15:30:00|3783.25|3783.25|3775.24|3775.24|3783.42|3783.42|3775.24|3775.24|0
1606232100000|2020-11-24 15:35:00|3775.32|3775.32|3775.49|3775.49|3780.61|3780.61|3775.32|3775.32|0
1606232400000|2020-11-24 15:40:00|3775.38|3775.38|3777.27|3777.27|3777.27|3777.27|3770.23|3770.23|0
1606232700000|2020-11-24 15:45:00|3777.19|3777.19|3783.42|3783.42|3783.42|3783.42|3777.03|3777.03|0
1606233000000|2020-11-24 15:50:00|3783.57|3783.57|3789.04|3789.04|3790.23|3790.23|3782.88|3782.88|0
1606233300000|2020-11-24 15:55:00|3788.92|3788.92|3788.81|3788.81|3791.89|3791.89|3788.58|3788.58|0
1606233600000|2020-11-24 16:00:00|3788.42|3788.42|3789.36|3789.36|3792.58|3792.58|3786.03|3786.03|0
1606233900000|2020-11-24 16:05:00|3789.31|3789.31|3796.75|3796.75|3797.01|3797.01|3789.19|3789.19|0
1606234200000|2020-11-24 16:10:00|3797.15|3797.15|3796.59|3796.59|3797.75|3797.75|3795.57|3795.57|0
1606234500000|2020-11-24 16:15:00|3796.74|3796.74|3796.39|3796.39|3801.66|3801.66|3796.23|3796.23|0
1606234800000|2020-11-24 16:20:00|3796|3796|3801.49|3801.49|3801.49|3801.49|3796|3796|0
1606235100000|2020-11-24 16:25:00|3802.17|3802.17|3797.96|3797.96|3803.26|3803.26|3796.68|3796.68|0
1606292100000|2020-11-25 08:15:00|3809.56|3809.56|3780.98|3780.98|3811.49|3811.49|3779.65|3779.65|0
1606292400000|2020-11-25 08:20:00|3780.82|3780.82|3782.32|3782.32|3783.01|3783.01|3766.72|3766.72|0
1606292700000|2020-11-25 08:25:00|3780.96|3780.96|3797.77|3797.77|3801.06|3801.06|3779.8|3779.8|0
1606293000000|2020-11-25 08:30:00|3797.27|3797.27|3818.82|3818.82|3819.11|3819.11|3797.27|3797.27|0
1606293300000|2020-11-25 08:35:00|3818.03|3818.03|3824.27|3824.27|3829.37|3829.37|3818.03|3818.03|0
1606293600000|2020-11-25 08:40:00|3823.48|3823.48|3823.81|3823.81|3828.1|3828.1|3819.81|3819.81|0
1606293900000|2020-11-25 08:45:00|3823.9|3823.9|3811.46|3811.46|3824.16|3824.16|3809.14|3809.14|0
1606294200000|2020-11-25 08:50:00|3811.04|3811.04|3792.83|3792.83|3812.12|3812.12|3792.83|3792.83|0
1606294500000|2020-11-25 08:55:00|3793.23|3793.23|3796.04|3796.04|3801.32|3801.32|3792.23|3792.23|0
1606294800000|2020-11-25 09:00:00|3795.98|3795.98|3795.85|3795.85|3801.16|3801.16|3791.72|3791.72|0
1606295100000|2020-11-25 09:05:00|3796.02|3796.02|3790.4|3790.4|3797.74|3797.74|3788.89|3788.89|0
1606295400000|2020-11-25 09:10:00|3789.6|3789.6|3787.23|3787.23|3790.7|3790.7|3785.29|3785.29|0
1606295700000|2020-11-25 09:15:00|3787.91|3787.91|3790.16|3790.16|3792.77|3792.77|3786.29|3786.29|0
1606296000000|2020-11-25 09:20:00|3790.01|3790.01|3789.32|3789.32|3795.7|3795.7|3786.96|3786.96|0
1606296300000|2020-11-25 09:25:00|3790.51|3790.51|3784.02|3784.02|3795.44|3795.44|3783.97|3783.97|0
1606296600000|2020-11-25 09:30:00|3783.53|3783.53|3786.18|3786.18|3791.29|3791.29|3780.38|3780.38|0
1606296900000|2020-11-25 09:35:00|3786.01|3786.01|3768.32|3768.32|3786.01|3786.01|3765.05|3765.05|0
1606297200000|2020-11-25 09:40:00|3766.73|3766.73|3759.75|3759.75|3770.89|3770.89|3759.75|3759.75|0
1606297500000|2020-11-25 09:45:00|3760|3760|3744.81|3744.81|3760|3760|3741.91|3741.91|0
1606297800000|2020-11-25 09:50:00|3742.82|3742.82|3723.31|3723.31|3743.85|3743.85|3721.91|3721.91|0
1606298100000|2020-11-25 09:55:00|3722.12|3722.12|3718.66|3718.66|3722.12|3722.12|3705.33|3705.33|0
1606298400000|2020-11-25 10:00:00|3718.78|3718.78|3727.48|3727.48|3735.26|3735.26|3716.42|3716.42|0
1606298700000|2020-11-25 10:05:00|3727.08|3727.08|3726.84|3726.84|3731.4|3731.4|3724.86|3724.86|0
1606299000000|2020-11-25 10:10:00|3727.24|3727.24|3729.25|3729.25|3734.05|3734.05|3727.24|3727.24|0
1606299300000|2020-11-25 10:15:00|3729.33|3729.33|3736.82|3736.82|3736.82|3736.82|3727.82|3727.82|0
1606299600000|2020-11-25 10:20:00|3736.77|3736.77|3740.37|3740.37|3740.37|3740.37|3735.23|3735.23|0
1606299900000|2020-11-25 10:25:00|3739.98|3739.98|3736.97|3736.97|3739.98|3739.98|3732.48|3732.48|0
1606300200000|2020-11-25 10:30:00|3737.03|3737.03|3734.06|3734.06|3737.03|3737.03|3731.92|3731.92|0
1606300500000|2020-11-25 10:35:00|3733.69|3733.69|3739.11|3739.11|3739.16|3739.16|3732.74|3732.74|0
1606300800000|2020-11-25 10:40:00|3739.9|3739.9|3740.98|3740.98|3742.91|3742.91|3736.26|3736.26|0
1606301100000|2020-11-25 10:45:00|3740.56|3740.56|3731.16|3731.16|3740.56|3740.56|3729.25|3729.25|0
1606301400000|2020-11-25 10:50:00|3731.33|3731.33|3724.68|3724.68|3731.96|3731.96|3724.68|3724.68|0
1606301700000|2020-11-25 10:55:00|3725.48|3725.48|3729.39|3729.39|3730.54|3730.54|3720.39|3720.39|0
1606302000000|2020-11-25 11:00:00|3729.25|3729.25|3729.54|3729.54|3734.12|3734.12|3725.91|3725.91|0
1606302300000|2020-11-25 11:05:00|3729.29|3729.29|3730.34|3730.34|3732|3732|3727.29|3727.29|0
1606302600000|2020-11-25 11:10:00|3730.19|3730.19|3727.9|3727.9|3730.66|3730.66|3727.9|3727.9|0
1606302900000|2020-11-25 11:15:00|3727.22|3727.22|3720.38|3720.38|3727.22|3727.22|3716.8|3716.8|0
1606303200000|2020-11-25 11:20:00|3720.55|3720.55|3725.12|3725.12|3725.12|3725.12|3720.01|3720.01|0
1606303500000|2020-11-25 11:25:00|3725.27|3725.27|3727.23|3727.23|3731.91|3731.91|3725.1|3725.1|0
1606303800000|2020-11-25 11:30:00|3726.55|3726.55|3723.92|3723.92|3727.57|3727.57|3723.33|3723.33|0
1606304100000|2020-11-25 11:35:00|3723.51|3723.51|3719.27|3719.27|3725.57|3725.57|3715.34|3715.34|0
1606304400000|2020-11-25 11:40:00|3719.66|3719.66|3720.87|3720.87|3720.87|3720.87|3716.02|3716.02|0
1606304700000|2020-11-25 11:45:00|3720.57|3720.57|3724.83|3724.83|3725.26|3725.26|3720.57|3720.57|0
1606305000000|2020-11-25 11:50:00|3725.08|3725.08|3731.76|3731.76|3736.43|3736.43|3725.08|3725.08|0
1606305300000|2020-11-25 11:55:00|3731.59|3731.59|3726.22|3726.22|3731.59|3731.59|3724.93|3724.93|0
1606305600000|2020-11-25 12:00:00|3726.14|3726.14|3730.5|3730.5|3732.12|3732.12|3725.9|3725.9|0
1606305900000|2020-11-25 12:05:00|3729.71|3729.71|3725.54|3725.54|3729.94|3729.94|3725.22|3725.22|0
1606306200000|2020-11-25 12:10:00|3725.27|3725.27|3713.36|3713.36|3725.59|3725.59|3711.47|3711.47|0
1606306500000|2020-11-25 12:15:00|3713.69|3713.69|3703.21|3703.21|3713.69|3713.69|3696.72|3696.72|0
1606306800000|2020-11-25 12:20:00|3704.4|3704.4|3709.47|3709.47|3712.43|3712.43|3703.14|3703.14|0
1606307100000|2020-11-25 12:25:00|3709.86|3709.86|3712.6|3712.6|3714.13|3714.13|3708.43|3708.43|0
1606307400000|2020-11-25 12:30:00|3712.99|3712.99|3720.68|3720.68|3721.47|3721.47|3712.66|3712.66|0
1606307700000|2020-11-25 12:35:00|3720.56|3720.56|3723.43|3723.43|3731.01|3731.01|3714.23|3714.23|0
1606308000000|2020-11-25 12:40:00|3723.35|3723.35|3723.5|3723.5|3727.89|3727.89|3720.05|3720.05|0
1606308300000|2020-11-25 12:45:00|3724.18|3724.18|3719.08|3719.08|3729.79|3729.79|3718.36|3718.36|0
1606308600000|2020-11-25 12:50:00|3719.76|3719.76|3722.66|3722.66|3722.66|3722.66|3717.5|3717.5|0
1606308900000|2020-11-25 12:55:00|3722.75|3722.75|3719.64|3719.64|3727.57|3727.57|3719.64|3719.64|0
1606309200000|2020-11-25 13:00:00|3719.89|3719.89|3721.8|3721.8|3722.23|3722.23|3718.53|3718.53|0
1606309500000|2020-11-25 13:05:00|3721.96|3721.96|3724.82|3724.82|3725.13|3725.13|3718.05|3718.05|0
1606309800000|2020-11-25 13:10:00|3724.94|3724.94|3725.26|3725.26|3728.1|3728.1|3724.67|3724.67|0
1606310100000|2020-11-25 13:15:00|3725.1|3725.1|3726.71|3726.71|3728.72|3728.72|3724.43|3724.43|0
1606310400000|2020-11-25 13:20:00|3726.56|3726.56|3726.28|3726.28|3728.85|3728.85|3725.28|3725.28|0
1606310700000|2020-11-25 13:25:00|3726.67|3726.67|3726.72|3726.72|3728.51|3728.51|3726.11|3726.11|0
1606311000000|2020-11-25 13:30:00|3726.55|3726.55|3728.83|3728.83|3728.83|3728.83|3724.44|3724.44|0
1606311300000|2020-11-25 13:35:00|3729.23|3729.23|3730.99|3730.99|3732.73|3732.73|3728.04|3728.04|0
1606311600000|2020-11-25 13:40:00|3731.37|3731.37|3728.96|3728.96|3731.58|3731.58|3727.32|3727.32|0
1606311900000|2020-11-25 13:45:00|3729.35|3729.35|3733.98|3733.98|3733.98|3733.98|3727.97|3727.97|0
1606312200000|2020-11-25 13:50:00|3733.3|3733.3|3734.08|3734.08|3734.19|3734.19|3731.1|3731.1|0
1606312500000|2020-11-25 13:55:00|3734.47|3734.47|3733.87|3733.87|3734.92|3734.92|3732.15|3732.15|0
1606312800000|2020-11-25 14:00:00|3734.26|3734.26|3728.25|3728.25|3735.12|3735.12|3727.32|3727.32|0
1606313100000|2020-11-25 14:05:00|3727.06|3727.06|3726.51|3726.51|3728.84|3728.84|3723.03|3723.03|0
1606313400000|2020-11-25 14:10:00|3726.12|3726.12|3725.45|3725.45|3726.4|3726.4|3721.38|3721.38|0
1606313700000|2020-11-25 14:15:00|3725.39|3725.39|3732.69|3732.69|3732.87|3732.87|3725.39|3725.39|0
1606314000000|2020-11-25 14:20:00|3735.47|3735.47|3746.46|3746.46|3747.65|3747.65|3733.35|3733.35|0
1606314300000|2020-11-25 14:25:00|3746.06|3746.06|3737.79|3737.79|3746.06|3746.06|3735.17|3735.17|0
1606314600000|2020-11-25 14:30:00|3737.71|3737.71|3742.42|3742.42|3744.52|3744.52|3733.96|3733.96|0
1606314900000|2020-11-25 14:35:00|3742.27|3742.27|3724.19|3724.19|3742.47|3742.47|3724.19|3724.19|0
1606315200000|2020-11-25 14:40:00|3723.51|3723.51|3728.07|3728.07|3728.07|3728.07|3721.11|3721.11|0
1606315500000|2020-11-25 14:45:00|3729.26|3729.26|3728.85|3728.85|3732.32|3732.32|3728.06|3728.06|0
1606315800000|2020-11-25 14:50:00|3728.44|3728.44|3721.78|3721.78|3729.25|3729.25|3719.3|3719.3|0
1606316100000|2020-11-25 14:55:00|3722.58|3722.58|3722.66|3722.66|3723.67|3723.67|3719.55|3719.55|0
1606316400000|2020-11-25 15:00:00|3724.03|3724.03|3721.35|3721.35|3724.82|3724.82|3717.06|3717.06|0
1606316700000|2020-11-25 15:05:00|3720.55|3720.55|3714.01|3714.01|3720.95|3720.95|3712.5|3712.5|0
1606317000000|2020-11-25 15:10:00|3714.16|3714.16|3716.69|3716.69|3716.74|3716.74|3712.5|3712.5|0
1606317300000|2020-11-25 15:15:00|3716.77|3716.77|3717.17|3717.17|3720.6|3720.6|3715.43|3715.43|0
1606317600000|2020-11-25 15:20:00|3717.28|3717.28|3719.13|3719.13|3719.43|3719.43|3716.72|3716.72|0
1606317900000|2020-11-25 15:25:00|3719.46|3719.46|3723.75|3723.75|3725.01|3725.01|3719.46|3719.46|0
1606318200000|2020-11-25 15:30:00|3723.87|3723.87|3724.64|3724.64|3726.12|3726.12|3721.84|3721.84|0
1606318500000|2020-11-25 15:35:00|3725.83|3725.83|3715.57|3715.57|3726.31|3726.31|3715.18|3715.18|0
1606318800000|2020-11-25 15:40:00|3715.18|3715.18|3703.48|3703.48|3716.74|3716.74|3703.26|3703.26|0
1606319100000|2020-11-25 15:45:00|3703|3703|3707.33|3707.33|3707.38|3707.38|3701.22|3701.22|0
1606319400000|2020-11-25 15:50:00|3707.8|3707.8|3706.94|3706.94|3708.59|3708.59|3703.14|3703.14|0
1606319700000|2020-11-25 15:55:00|3706.54|3706.54|3695.28|3695.28|3706.54|3706.54|3695.12|3695.12|0
1606320000000|2020-11-25 16:00:00|3695.19|3695.19|3696.24|3696.24|3699.78|3699.78|3695.08|3695.08|0
1606320300000|2020-11-25 16:05:00|3695.84|3695.84|3691.25|3691.25|3699.17|3699.17|3691.25|3691.25|0
1606320600000|2020-11-25 16:10:00|3691.88|3691.88|3691.57|3691.57|3695.53|3695.53|3689.91|3689.91|0
1606320900000|2020-11-25 16:15:00|3690.88|3690.88|3692.92|3692.92|3693.03|3693.03|3688.11|3688.11|0
1606321200000|2020-11-25 16:20:00|3692.24|3692.24|3700.28|3700.28|3701.44|3701.44|3692.24|3692.24|0
1606321500000|2020-11-25 16:25:00|3700.36|3700.36|3700.88|3700.88|3702.98|3702.98|3698.26|3698.26|0
1606378500000|2020-11-26 08:15:00|3684.8|3684.8|3673.54|3673.54|3690.66|3690.66|3673.54|3673.54|0
1606378800000|2020-11-26 08:20:00|3672.18|3672.18|3671.66|3671.66|3680.93|3680.93|3670.64|3670.64|0
1606379100000|2020-11-26 08:25:00|3671.36|3671.36|3690.01|3690.01|3690.31|3690.31|3670.5|3670.5|0
1606379400000|2020-11-26 08:30:00|3690.17|3690.17|3682.4|3682.4|3690.22|3690.22|3681.99|3681.99|0
1606379700000|2020-11-26 08:35:00|3684.4|3684.4|3684.53|3684.53|3686.47|3686.47|3680.02|3680.02|0
1606380000000|2020-11-26 08:40:00|3684.69|3684.69|3683.34|3683.34|3688.18|3688.18|3678.99|3678.99|0
1606380300000|2020-11-26 08:45:00|3683.26|3683.26|3682.78|3682.78|3684.51|3684.51|3679.27|3679.27|0
1606380600000|2020-11-26 08:50:00|3681.59|3681.59|3676.53|3676.53|3681.59|3681.59|3676.46|3676.46|0
1606380900000|2020-11-26 08:55:00|3677.21|3677.21|3672.94|3672.94|3677.74|3677.74|3672.94|3672.94|0
1606381200000|2020-11-26 09:00:00|3673.62|3673.62|3672.92|3672.92|3676.86|3676.86|3671.35|3671.35|0
1606381500000|2020-11-26 09:05:00|3673.17|3673.17|3682.7|3682.7|3682.7|3682.7|3673.17|3673.17|0
1606381800000|2020-11-26 09:10:00|3683.38|3683.38|3690.1|3690.1|3692.08|3692.08|3683.38|3683.38|0
1606382100000|2020-11-26 09:15:00|3690.21|3690.21|3682.21|3682.21|3690.21|3690.21|3682.21|3682.21|0
1606382400000|2020-11-26 09:20:00|3683.4|3683.4|3693.78|3693.78|3695.15|3695.15|3683.01|3683.01|0
1606382700000|2020-11-26 09:25:00|3693.1|3693.1|3685.81|3685.81|3693.1|3693.1|3684.62|3684.62|0
1606383000000|2020-11-26 09:30:00|3686.21|3686.21|3689.35|3689.35|3693.5|3693.5|3686.21|3686.21|0
1606383300000|2020-11-26 09:35:00|3688.16|3688.16|3683.38|3683.38|3688.16|3688.16|3681.13|3681.13|0
1606383600000|2020-11-26 09:40:00|3683.78|3683.78|3676.61|3676.61|3683.89|3683.89|3676.61|3676.61|0
1606383900000|2020-11-26 09:45:00|3676.31|3676.31|3672.94|3672.94|3676.46|3676.46|3670.61|3670.61|0
1606384200000|2020-11-26 09:50:00|3673.73|3673.73|3675.94|3675.94|3675.94|3675.94|3669.06|3669.06|0
1606384500000|2020-11-26 09:55:00|3675.67|3675.67|3679.25|3679.25|3680|3680|3675.67|3675.67|0
1606384800000|2020-11-26 10:00:00|3679.17|3679.17|3675.91|3675.91|3685.12|3685.12|3674|3674|0
1606385100000|2020-11-26 10:05:00|3675.62|3675.62|3672.34|3672.34|3676.95|3676.95|3672.34|3672.34|0
1606385400000|2020-11-26 10:10:00|3673.02|3673.02|3670.77|3670.77|3678.35|3678.35|3670.56|3670.56|0
1606385700000|2020-11-26 10:15:00|3670.09|3670.09|3667.14|3667.14|3672.79|3672.79|3666.97|3666.97|0
1606386000000|2020-11-26 10:20:00|3666.45|3666.45|3669.93|3669.93|3670.33|3670.33|3662.56|3662.56|0
1606386300000|2020-11-26 10:25:00|3670.04|3670.04|3668.84|3668.84|3673.32|3673.32|3668.15|3668.15|0
1606386600000|2020-11-26 10:30:00|3668.79|3668.79|3663.53|3663.53|3669.52|3669.52|3662.24|3662.24|0
1606386900000|2020-11-26 10:35:00|3662.16|3662.16|3657.23|3657.23|3662.16|3662.16|3654.75|3654.75|0
1606387200000|2020-11-26 10:40:00|3657.06|3657.06|3649.97|3649.97|3657.17|3657.17|3648.53|3648.53|0
1606387500000|2020-11-26 10:45:00|3650.68|3650.68|3651.64|3651.64|3651.64|3651.64|3648.85|3648.85|0
1606387800000|2020-11-26 10:50:00|3650.85|3650.85|3648.7|3648.7|3650.92|3650.92|3647.76|3647.76|0
1606388100000|2020-11-26 10:55:00|3648.86|3648.86|3644.36|3644.36|3648.86|3648.86|3644.36|3644.36|0
1606388400000|2020-11-26 11:00:00|3643.96|3643.96|3645.88|3645.88|3645.88|3645.88|3641.93|3641.93|0
1606388700000|2020-11-26 11:05:00|3646.13|3646.13|3648.19|3648.19|3648.19|3648.19|3645.38|3645.38|0
1606389000000|2020-11-26 11:10:00|3647.5|3647.5|3645.57|3645.57|3648.45|3648.45|3645.42|3645.42|0
1606389300000|2020-11-26 11:15:00|3646.36|3646.36|3644.58|3644.58|3647.61|3647.61|3644.58|3644.58|0
1606389600000|2020-11-26 11:20:00|3644.5|3644.5|3649.08|3649.08|3651.18|3651.18|3644.26|3644.26|0
1606389900000|2020-11-26 11:25:00|3648.93|3648.93|3659.19|3659.19|3659.48|3659.48|3648.93|3648.93|0
1606390200000|2020-11-26 11:30:00|3659.35|3659.35|3660.5|3660.5|3662.85|3662.85|3657.77|3657.77|0
1606390500000|2020-11-26 11:35:00|3660.11|3660.11|3660.84|3660.84|3662.2|3662.2|3659.04|3659.04|0
1606390800000|2020-11-26 11:40:00|3661.24|3661.24|3654.95|3654.95|3661.92|3661.92|3654.71|3654.71|0
1606391100000|2020-11-26 11:45:00|3654.27|3654.27|3651.72|3651.72|3654.56|3654.56|3650.54|3650.54|0
1606391400000|2020-11-26 11:50:00|3651.8|3651.8|3652.54|3652.54|3654.34|3654.34|3650.88|3650.88|0
1606391700000|2020-11-26 11:55:00|3653.23|3653.23|3654.05|3654.05|3654.06|3654.06|3649.79|3649.79|0
1606392000000|2020-11-26 12:00:00|3653.45|3653.45|3653.78|3653.78|3655.13|3655.13|3652.76|3652.76|0
1606392300000|2020-11-26 12:05:00|3654.17|3654.17|3661.37|3661.37|3661.37|3661.37|3653.78|3653.78|0
1606392600000|2020-11-26 12:10:00|3661.67|3661.67|3655.49|3655.49|3661.83|3661.83|3655.49|3655.49|0
1606392900000|2020-11-26 12:15:00|3655.34|3655.34|3655.97|3655.97|3659.74|3659.74|3653.95|3653.95|0
1606393200000|2020-11-26 12:20:00|3655.17|3655.17|3652.96|3652.96|3656.8|3656.8|3651.16|3651.16|0
1606393500000|2020-11-26 12:25:00|3653.05|3653.05|3654.87|3654.87|3655.66|3655.66|3652.51|3652.51|0
1606393800000|2020-11-26 12:30:00|3654.7|3654.7|3650.37|3650.37|3654.87|3654.87|3650.12|3650.12|0
1606394100000|2020-11-26 12:35:00|3649.98|3649.98|3648.87|3648.87|3650.19|3650.19|3647.44|3647.44|0
1606394400000|2020-11-26 12:40:00|3648.75|3648.75|3649.17|3649.17|3653.35|3653.35|3647.56|3647.56|0
1606394700000|2020-11-26 12:45:00|3648.78|3648.78|3649.18|3649.18|3650.81|3650.81|3648.73|3648.73|0
1606395000000|2020-11-26 12:50:00|3649.33|3649.33|3652.49|3652.49|3653.86|3653.86|3647.15|3647.15|0
1606395300000|2020-11-26 12:55:00|3652.89|3652.89|3655.18|3655.18|3656.84|3656.84|3652.41|3652.41|0
1606395600000|2020-11-26 13:00:00|3655.58|3655.58|3650.49|3650.49|3656.15|3656.15|3650.49|3650.49|0
1606395900000|2020-11-26 13:05:00|3651.29|3651.29|3649.5|3649.5|3651.66|3651.66|3649.27|3649.27|0
1606396200000|2020-11-26 13:10:00|3649.1|3649.1|3648.28|3648.28|3650.12|3650.12|3646.55|3646.55|0
1606396500000|2020-11-26 13:15:00|3648.96|3648.96|3645.81|3645.81|3650.69|3650.69|3645.81|3645.81|0
1606396800000|2020-11-26 13:20:00|3645.6|3645.6|3647.22|3647.22|3649.81|3649.81|3645.12|3645.12|0
1606397100000|2020-11-26 13:25:00|3646.83|3646.83|3651.17|3651.17|3651.76|3651.76|3646.58|3646.58|0
1606397400000|2020-11-26 13:30:00|3651.38|3651.38|3653.12|3653.12|3653.5|3653.5|3650.65|3650.65|0
1606397700000|2020-11-26 13:35:00|3652.33|3652.33|3646.83|3646.83|3652.73|3652.73|3646.83|3646.83|0
1606398000000|2020-11-26 13:40:00|3646.91|3646.91|3649.69|3649.69|3650.35|3650.35|3646.83|3646.83|0
1606398300000|2020-11-26 13:45:00|3649.91|3649.91|3650.18|3650.18|3651.88|3651.88|3649.36|3649.36|0
1606398600000|2020-11-26 13:50:00|3650.86|3650.86|3651.02|3651.02|3653.73|3653.73|3650.77|3650.77|0
1606398900000|2020-11-26 13:55:00|3651.71|3651.71|3647.54|3647.54|3651.71|3651.71|3646.2|3646.2|0
1606399200000|2020-11-26 14:00:00|3647.66|3647.66|3646.36|3646.36|3647.72|3647.72|3645.61|3645.61|0
1606399500000|2020-11-26 14:05:00|3645.96|3645.96|3646.05|3646.05|3647.69|3647.69|3644.39|3644.39|0
1606399800000|2020-11-26 14:10:00|3646.45|3646.45|3647.65|3647.65|3648.96|3648.96|3646.05|3646.05|0
1606400100000|2020-11-26 14:15:00|3647.81|3647.81|3652.2|3652.2|3652.83|3652.83|3647.81|3647.81|0
1606400400000|2020-11-26 14:20:00|3652.28|3652.28|3648.91|3648.91|3652.76|3652.76|3648.77|3648.77|0
1606400700000|2020-11-26 14:25:00|3648.52|3648.52|3656.53|3656.53|3656.53|3656.53|3646.94|3646.94|0
1606401000000|2020-11-26 14:30:00|3656.65|3656.65|3655.73|3655.73|3659.32|3659.32|3655.56|3655.56|0
1606401300000|2020-11-26 14:35:00|3655.05|3655.05|3653.69|3653.69|3655.52|3655.52|3652.13|3652.13|0
1606401600000|2020-11-26 14:40:00|3653.84|3653.84|3655.91|3655.91|3656.61|3656.61|3649.8|3649.8|0
1606401900000|2020-11-26 14:45:00|3656.12|3656.12|3651.59|3651.59|3656.96|3656.96|3650.29|3650.29|0
1606402200000|2020-11-26 14:50:00|3651.19|3651.19|3647.81|3647.81|3653.36|3653.36|3647.13|3647.13|0
1606402500000|2020-11-26 14:55:00|3647.73|3647.73|3647.45|3647.45|3649.94|3649.94|3646.15|3646.15|0
1606402800000|2020-11-26 15:00:00|3647.57|3647.57|3647.95|3647.95|3648.47|3648.47|3644.67|3644.67|0
1606403100000|2020-11-26 15:05:00|3647.79|3647.79|3648.17|3648.17|3648.47|3648.47|3645.77|3645.77|0
1606403400000|2020-11-26 15:10:00|3648.5|3648.5|3644.99|3644.99|3649.06|3649.06|3644.77|3644.77|0
1606403700000|2020-11-26 15:15:00|3645.1|3645.1|3639.05|3639.05|3646.1|3646.1|3638.1|3638.1|0
1606404000000|2020-11-26 15:20:00|3639.42|3639.42|3636.02|3636.02|3641.45|3641.45|3634.94|3634.94|0
1606404300000|2020-11-26 15:25:00|3635.33|3635.33|3637.18|3637.18|3639.28|3639.28|3634.48|3634.48|0
1606404600000|2020-11-26 15:30:00|3635.81|3635.81|3634.24|3634.24|3635.81|3635.81|3631.1|3631.1|0
1606404900000|2020-11-26 15:35:00|3633.45|3633.45|3631.28|3631.28|3633.96|3633.96|3631.27|3631.27|0
1606405200000|2020-11-26 15:40:00|3631.2|3631.2|3637.91|3637.91|3638.63|3638.63|3631.11|3631.11|0
1606405500000|2020-11-26 15:45:00|3637.99|3637.99|3638.61|3638.61|3638.77|3638.77|3636.17|3636.17|0
1606405800000|2020-11-26 15:50:00|3639|3639|3644.8|3644.8|3645.32|3645.32|3638.61|3638.61|0
1606406100000|2020-11-26 15:55:00|3644.65|3644.65|3651.28|3651.28|3652.28|3652.28|3644.28|3644.28|0
1606406400000|2020-11-26 16:00:00|3651.13|3651.13|3662.64|3662.64|3662.64|3662.64|3651.08|3651.08|0
1606406700000|2020-11-26 16:05:00|3661.96|3661.96|3663.75|3663.75|3663.92|3663.92|3659.62|3659.62|0
1606407000000|2020-11-26 16:10:00|3664.15|3664.15|3664.78|3664.78|3665.38|3665.38|3663.16|3663.16|0
1606407300000|2020-11-26 16:15:00|3664.38|3664.38|3669.55|3669.55|3672.96|3672.96|3664.38|3664.38|0
1606407600000|2020-11-26 16:20:00|3669.8|3669.8|3669.74|3669.74|3670.47|3670.47|3667.21|3667.21|0
1606407900000|2020-11-26 16:25:00|3669.86|3669.86|3669.04|3669.04|3669.86|3669.86|3663.3|3663.3|0
1606464900000|2020-11-27 08:15:00|3620.79|3620.79|3614.95|3614.95|3624.04|3624.04|3612.62|3612.62|0
1606465200000|2020-11-27 08:20:00|3613.58|3613.58|3607.68|3607.68|3614.58|3614.58|3607.02|3607.02|0
1606465500000|2020-11-27 08:25:00|3607.51|3607.51|3592.11|3592.11|3607.63|3607.63|3592.11|3592.11|0
1606465800000|2020-11-27 08:30:00|3590.75|3590.75|3590.16|3590.16|3591.53|3591.53|3584.39|3584.39|0
1606466100000|2020-11-27 08:35:00|3590.84|3590.84|3591.95|3591.95|3594.47|3594.47|3589.95|3589.95|0
1606466400000|2020-11-27 08:40:00|3591.68|3591.68|3591.86|3591.86|3593.67|3593.67|3589.12|3589.12|0
1606466700000|2020-11-27 08:45:00|3592.03|3592.03|3597.29|3597.29|3597.68|3597.68|3588.59|3588.59|0
1606467000000|2020-11-27 08:50:00|3595.92|3595.92|3609.38|3609.38|3611.03|3611.03|3595.92|3595.92|0
1606467300000|2020-11-27 08:55:00|3609.78|3609.78|3604.23|3604.23|3611.99|3611.99|3601.4|3601.4|0
1606467600000|2020-11-27 09:00:00|3604.39|3604.39|3616.39|3616.39|3616.78|3616.78|3602.78|3602.78|0
1606467900000|2020-11-27 09:05:00|3615.2|3615.2|3617.91|3617.91|3620.33|3620.33|3613.69|3613.69|0
1606468200000|2020-11-27 09:10:00|3618.31|3618.31|3606.78|3606.78|3618.31|3618.31|3606.39|3606.39|0
1606468500000|2020-11-27 09:15:00|3605.99|3605.99|3607.56|3607.56|3609.98|3609.98|3602.5|3602.5|0
1606468800000|2020-11-27 09:20:00|3607.35|3607.35|3616.68|3616.68|3619.16|3619.16|3607.29|3607.29|0
1606469100000|2020-11-27 09:25:00|3616.29|3616.29|3609|3609|3616.29|3616.29|3607.13|3607.13|0
1606469400000|2020-11-27 09:30:00|3608.2|3608.2|3605.88|3605.88|3609.04|3609.04|3604.67|3604.67|0
1606469700000|2020-11-27 09:35:00|3605.72|3605.72|3601.48|3601.48|3606.32|3606.32|3601.48|3601.48|0
1606470000000|2020-11-27 09:40:00|3602.27|3602.27|3606.63|3606.63|3606.63|3606.63|3600.35|3600.35|0
1606470300000|2020-11-27 09:45:00|3606.75|3606.75|3605.2|3605.2|3609.33|3609.33|3605.2|3605.2|0
1606470600000|2020-11-27 09:50:00|3605.36|3605.36|3609.06|3609.06|3609.06|3609.06|3605.36|3605.36|0
1606470900000|2020-11-27 09:55:00|3608.91|3608.91|3611.79|3611.79|3615.75|3615.75|3608.38|3608.38|0
1606471200000|2020-11-27 10:00:00|3611.11|3611.11|3611.37|3611.37|3611.92|3611.92|3607.86|3607.86|0
1606471500000|2020-11-27 10:05:00|3611.52|3611.52|3610.59|3610.59|3612.34|3612.34|3609.18|3609.18|0
1606471800000|2020-11-27 10:10:00|3610.93|3610.93|3613.2|3613.2|3616.18|3616.18|3609.4|3609.4|0
1606472100000|2020-11-27 10:15:00|3612.86|3612.86|3614.4|3614.4|3614.4|3614.4|3605.38|3605.38|0
1606472400000|2020-11-27 10:20:00|3614.25|3614.25|3614.37|3614.37|3614.86|3614.86|3612.16|3612.16|0
1606472700000|2020-11-27 10:25:00|3614.46|3614.46|3615.75|3615.75|3617.46|3617.46|3612.96|3612.96|0
1606473000000|2020-11-27 10:30:00|3615.91|3615.91|3623.76|3623.76|3626.96|3626.96|3614.76|3614.76|0
1606473300000|2020-11-27 10:35:00|3623.71|3623.71|3626.58|3626.58|3626.58|3626.58|3622.15|3622.15|0
1606473600000|2020-11-27 10:40:00|3624.99|3624.99|3625.6|3625.6|3629.13|3629.13|3623.18|3623.18|0
1606473900000|2020-11-27 10:45:00|3627.19|3627.19|3629.72|3629.72|3630.42|3630.42|3625.96|3625.96|0
1606474200000|2020-11-27 10:50:00|3629.6|3629.6|3630.12|3630.12|3630.12|3630.12|3625.25|3625.25|0
1606474500000|2020-11-27 10:55:00|3630.2|3630.2|3631.57|3631.57|3631.97|3631.97|3627.42|3627.42|0
1606474800000|2020-11-27 11:00:00|3631.17|3631.17|3633.4|3633.4|3635.11|3635.11|3630.73|3630.73|0
1606475100000|2020-11-27 11:05:00|3632.72|3632.72|3632.48|3632.48|3633.01|3633.01|3628.16|3628.16|0
1606475400000|2020-11-27 11:10:00|3632.63|3632.63|3633.26|3633.26|3636.69|3636.69|3631.05|3631.05|0
1606475700000|2020-11-27 11:15:00|3633.2|3633.2|3630.05|3630.05|3634.49|3634.49|3629.7|3629.7|0
1606476000000|2020-11-27 11:20:00|3630.73|3630.73|3638.42|3638.42|3638.42|3638.42|3629.38|3629.38|0
1606476300000|2020-11-27 11:25:00|3638.59|3638.59|3640.95|3640.95|3644.28|3644.28|3637.64|3637.64|0
1606476600000|2020-11-27 11:30:00|3640.16|3640.16|3637.68|3637.68|3640.16|3640.16|3636.7|3636.7|0
1606476900000|2020-11-27 11:35:00|3638.07|3638.07|3646.24|3646.24|3646.84|3646.84|3638.07|3638.07|0
1606477200000|2020-11-27 11:40:00|3645.56|3645.56|3644.69|3644.69|3646.57|3646.57|3642.51|3642.51|0
1606477500000|2020-11-27 11:45:00|3644.84|3644.84|3649.61|3649.61|3651.17|3651.17|3643.36|3643.36|0
1606477800000|2020-11-27 11:50:00|3650.29|3650.29|3646.43|3646.43|3650.29|3650.29|3646|3646|0
1606478100000|2020-11-27 11:55:00|3646.38|3646.38|3651.99|3651.99|3653.66|3653.66|3646.38|3646.38|0
1606478400000|2020-11-27 12:00:00|3652.4|3652.4|3648.93|3648.93|3652.4|3652.4|3645.72|3645.72|0
1606478700000|2020-11-27 12:05:00|3649.61|3649.61|3650.81|3650.81|3651.47|3651.47|3648.01|3648.01|0
1606479000000|2020-11-27 12:10:00|3651.49|3651.49|3645.08|3645.08|3652.97|3652.97|3645.08|3645.08|0
1606479300000|2020-11-27 12:15:00|3645.25|3645.25|3650.52|3650.52|3650.52|3650.52|3644.85|3644.85|0
1606479600000|2020-11-27 12:20:00|3649.33|3649.33|3651.91|3651.91|3651.91|3651.91|3647.44|3647.44|0
1606479900000|2020-11-27 12:25:00|3652.6|3652.6|3661.58|3661.58|3661.58|3661.58|3652.6|3652.6|0
1606480200000|2020-11-27 12:30:00|3662.26|3662.26|3659.33|3659.33|3664.7|3664.7|3659.33|3659.33|0
1606480500000|2020-11-27 12:35:00|3658.93|3658.93|3654.47|3654.47|3658.93|3658.93|3652.34|3652.34|0
1606480800000|2020-11-27 12:40:00|3655.26|3655.26|3655.76|3655.76|3656.36|3656.36|3654.39|3654.39|0
1606481100000|2020-11-27 12:45:00|3656.16|3656.16|3659.72|3659.72|3661.6|3661.6|3655.76|3655.76|0
1606481400000|2020-11-27 12:50:00|3659.56|3659.56|3664.1|3664.1|3665.27|3665.27|3659.47|3659.47|0
1606481700000|2020-11-27 12:55:00|3663.7|3663.7|3660.85|3660.85|3664.08|3664.08|3659.35|3659.35|0
1606482000000|2020-11-27 13:00:00|3661.25|3661.25|3658.62|3658.62|3662.13|3662.13|3658.54|3658.54|0
1606482300000|2020-11-27 13:05:00|3658.67|3658.67|3656.29|3656.29|3658.67|3658.67|3655.67|3655.67|0
1606482600000|2020-11-27 13:10:00|3656.19|3656.19|3659.55|3659.55|3660.89|3660.89|3655.39|3655.39|0
1606482900000|2020-11-27 13:15:00|3659.4|3659.4|3661.45|3661.45|3663.65|3663.65|3659.4|3659.4|0
1606483200000|2020-11-27 13:20:00|3662.82|3662.82|3663.91|3663.91|3665.1|3665.1|3661.82|3661.82|0
1606483500000|2020-11-27 13:25:00|3662.71|3662.71|3658.46|3658.46|3663.11|3663.11|3658.06|3658.06|0
1606483800000|2020-11-27 13:30:00|3658.31|3658.31|3656.63|3656.63|3658.79|3658.79|3656.57|3656.57|0
1606484100000|2020-11-27 13:35:00|3656.55|3656.55|3654.2|3654.2|3657.48|3657.48|3654.2|3654.2|0
1606484400000|2020-11-27 13:40:00|3654.99|3654.99|3661.42|3661.42|3661.42|3661.42|3654.83|3654.83|0
1606484700000|2020-11-27 13:45:00|3660.63|3660.63|3659.94|3659.94|3662.79|3662.79|3659.53|3659.53|0
1606485000000|2020-11-27 13:50:00|3659.53|3659.53|3665.48|3665.48|3665.59|3665.59|3659.53|3659.53|0
1606485300000|2020-11-27 13:55:00|3665.65|3665.65|3661.77|3661.77|3665.65|3665.65|3661.72|3661.72|0
1606485600000|2020-11-27 14:00:00|3661.09|3661.09|3663.67|3663.67|3663.67|3663.67|3659.21|3659.21|0
1606485900000|2020-11-27 14:05:00|3663.82|3663.82|3667.47|3667.47|3667.86|3667.86|3662|3662|0
1606486200000|2020-11-27 14:10:00|3668.15|3668.15|3668.53|3668.53|3669.22|3669.22|3667.56|3667.56|0
1606486500000|2020-11-27 14:15:00|3668.2|3668.2|3665.84|3665.84|3668.35|3668.35|3664.87|3664.87|0
1606486800000|2020-11-27 14:20:00|3665.99|3665.99|3667.42|3667.42|3669.38|3669.38|3664.1|3664.1|0
1606487100000|2020-11-27 14:25:00|3666.73|3666.73|3668.05|3668.05|3668.79|3668.79|3664.39|3664.39|0
1606487400000|2020-11-27 14:30:00|3668.21|3668.21|3674.92|3674.92|3678.91|3678.91|3667.41|3667.41|0
1606487700000|2020-11-27 14:35:00|3674.24|3674.24|3686.07|3686.07|3686.07|3686.07|3674.24|3674.24|0
1606488000000|2020-11-27 14:40:00|3685.91|3685.91|3686.03|3686.03|3686.74|3686.74|3680.73|3680.73|0
1606488300000|2020-11-27 14:45:00|3686.28|3686.28|3683.15|3683.15|3686.84|3686.84|3676.69|3676.69|0
1606488600000|2020-11-27 14:50:00|3683.23|3683.23|3676.77|3676.77|3686.94|3686.94|3676.77|3676.77|0
1606488900000|2020-11-27 14:55:00|3676.44|3676.44|3683.46|3683.46|3683.97|3683.97|3674.2|3674.2|0
1606489200000|2020-11-27 15:00:00|3683.29|3683.29|3679.5|3679.5|3686.57|3686.57|3679.5|3679.5|0
1606489500000|2020-11-27 15:05:00|3678.82|3678.82|3684.48|3684.48|3684.6|3684.6|3676.36|3676.36|0
1606489800000|2020-11-27 15:10:00|3684.09|3684.09|3678.93|3678.93|3685.31|3685.31|3677.45|3677.45|0
1606490100000|2020-11-27 15:15:00|3678.13|3678.13|3666.59|3666.59|3678.27|3678.27|3666.59|3666.59|0
1606490400000|2020-11-27 15:20:00|3666.42|3666.42|3664.8|3664.8|3666.82|3666.82|3663.19|3663.19|0
1606490700000|2020-11-27 15:25:00|3664.89|3664.89|3662.41|3662.41|3665.28|3665.28|3661.48|3661.48|0
1606491000000|2020-11-27 15:30:00|3662.49|3662.49|3657.52|3657.52|3663.57|3663.57|3657.52|3657.52|0
1606491300000|2020-11-27 15:35:00|3658.31|3658.31|3664.5|3664.5|3666.33|3666.33|3657.08|3657.08|0
1606491600000|2020-11-27 15:40:00|3664.1|3664.1|3658.52|3658.52|3664.21|3664.21|3655.53|3655.53|0
1606491900000|2020-11-27 15:45:00|3658.31|3658.31|3659.68|3659.68|3660.29|3660.29|3657.09|3657.09|0
1606492200000|2020-11-27 15:50:00|3659.79|3659.79|3646.4|3646.4|3659.79|3659.79|3645.61|3645.61|0
1606492500000|2020-11-27 15:55:00|3645.72|3645.72|3631.64|3631.64|3645.72|3645.72|3631.64|3631.64|0
1606492800000|2020-11-27 16:00:00|3631.35|3631.35|3629.96|3629.96|3634.34|3634.34|3627.41|3627.41|0
1606493100000|2020-11-27 16:05:00|3630.05|3630.05|3625.99|3625.99|3631.83|3631.83|3623.87|3623.87|0
1606493400000|2020-11-27 16:10:00|3626.07|3626.07|3628.55|3628.55|3630.87|3630.87|3625.96|3625.96|0
1606493700000|2020-11-27 16:15:00|3628.95|3628.95|3632.7|3632.7|3634.2|3634.2|3627.66|3627.66|0
1606494000000|2020-11-27 16:20:00|3633.38|3633.38|3633.49|3633.49|3638.51|3638.51|3631.65|3631.65|0
1606494300000|2020-11-27 16:25:00|3634.17|3634.17|3644.24|3644.24|3644.71|3644.71|3634.17|3634.17|0
1606724100000|2020-11-30 08:15:00|3644.35|3644.35|3639.14|3639.14|3661.05|3661.05|3639.14|3639.14|0
1606724400000|2020-11-30 08:20:00|3639.4|3639.4|3660.27|3660.27|3662.09|3662.09|3638.29|3638.29|0
1606724700000|2020-11-30 08:25:00|3659.94|3659.94|3670.62|3670.62|3670.62|3670.62|3657.5|3657.5|0
1606725000000|2020-11-30 08:30:00|3669.83|3669.83|3675.3|3675.3|3676.09|3676.09|3665.53|3665.53|0
1606725300000|2020-11-30 08:35:00|3675.51|3675.51|3682.99|3682.99|3684.91|3684.91|3675.51|3675.51|0
1606725600000|2020-11-30 08:40:00|3682.91|3682.91|3674.42|3674.42|3682.91|3682.91|3671.57|3671.57|0
1606725900000|2020-11-30 08:45:00|3674.67|3674.67|3672.92|3672.92|3675.74|3675.74|3670.03|3670.03|0
1606726200000|2020-11-30 08:50:00|3672.87|3672.87|3675.66|3675.66|3676.14|3676.14|3671.35|3671.35|0
1606726500000|2020-11-30 08:55:00|3675.26|3675.26|3667.44|3667.44|3676.06|3676.06|3667.44|3667.44|0
1606726800000|2020-11-30 09:00:00|3667.23|3667.23|3673.5|3673.5|3675.57|3675.57|3666.24|3666.24|0
1606727100000|2020-11-30 09:05:00|3672.82|3672.82|3684.2|3684.2|3685.3|3685.3|3671.97|3671.97|0
1606727400000|2020-11-30 09:10:00|3684.88|3684.88|3694.1|3694.1|3694.95|3694.95|3683.75|3683.75|0
1606727700000|2020-11-30 09:15:00|3694.05|3694.05|3690.49|3690.49|3694.05|3694.05|3689.14|3689.14|0
1606728000000|2020-11-30 09:20:00|3689.81|3689.81|3674.74|3674.74|3689.99|3689.99|3674|3674|0
1606728300000|2020-11-30 09:25:00|3674.34|3674.34|3679.2|3679.2|3679.78|3679.78|3673.61|3673.61|0
1606728600000|2020-11-30 09:30:00|3679.12|3679.12|3673.19|3673.19|3679.12|3679.12|3670.85|3670.85|0
1606728900000|2020-11-30 09:35:00|3673.3|3673.3|3670.13|3670.13|3673.72|3673.72|3668.25|3668.25|0
1606729200000|2020-11-30 09:40:00|3671.32|3671.32|3672.19|3672.19|3672.19|3672.19|3668.8|3668.8|0
1606729500000|2020-11-30 09:45:00|3672.98|3672.98|3672.91|3672.91|3674.85|3674.85|3670.21|3670.21|0
1606729800000|2020-11-30 09:50:00|3672.83|3672.83|3673.22|3673.22|3673.62|3673.62|3667.77|3667.77|0
1606730100000|2020-11-30 09:55:00|3672.54|3672.54|3673.57|3673.57|3673.95|3673.95|3669.82|3669.82|0
1606730400000|2020-11-30 10:00:00|3674.36|3674.36|3669.42|3669.42|3676.86|3676.86|3667.76|3667.76|0
1606730700000|2020-11-30 10:05:00|3669.58|3669.58|3669.61|3669.61|3672.64|3672.64|3668.5|3668.5|0
1606731000000|2020-11-30 10:10:00|3670.41|3670.41|3672.19|3672.19|3674.19|3674.19|3670.41|3670.41|0
1606731300000|2020-11-30 10:15:00|3671.86|3671.86|3672.62|3672.62|3676.22|3676.22|3669.51|3669.51|0
1606731600000|2020-11-30 10:20:00|3671.94|3671.94|3674.54|3674.54|3675.75|3675.75|3671.7|3671.7|0
1606731900000|2020-11-30 10:25:00|3674.11|3674.11|3673.63|3673.63|3674.16|3674.16|3670.9|3670.9|0
1606732200000|2020-11-30 10:30:00|3674.03|3674.03|3676.71|3676.71|3678.91|3678.91|3674.03|3674.03|0
1606732500000|2020-11-30 10:35:00|3676.31|3676.31|3690.44|3690.44|3693.74|3693.74|3676.31|3676.31|0
1606732800000|2020-11-30 10:40:00|3690.55|3690.55|3684.18|3684.18|3690.55|3690.55|3683.31|3683.31|0
1606733100000|2020-11-30 10:45:00|3683.5|3683.5|3681.39|3681.39|3684.26|3684.26|3676.23|3676.23|0
1606733400000|2020-11-30 10:50:00|3681.56|3681.56|3680.56|3680.56|3682.63|3682.63|3679.4|3679.4|0
1606733700000|2020-11-30 10:55:00|3680.41|3680.41|3667.91|3667.91|3680.41|3680.41|3666.5|3666.5|0
1606734000000|2020-11-30 11:00:00|3667.23|3667.23|3667.63|3667.63|3668.15|3668.15|3665.13|3665.13|0
1606734300000|2020-11-30 11:05:00|3668.03|3668.03|3664.73|3664.73|3668.03|3668.03|3662.46|3662.46|0
1606734600000|2020-11-30 11:10:00|3664.07|3664.07|3664.55|3664.55|3665.79|3665.79|3660.99|3660.99|0
1606734900000|2020-11-30 11:15:00|3664.49|3664.49|3658.38|3658.38|3664.49|3664.49|3657.7|3657.7|0
1606735200000|2020-11-30 11:20:00|3658.13|3658.13|3656.66|3656.66|3659.1|3659.1|3653.87|3653.87|0
1606735500000|2020-11-30 11:25:00|3656.96|3656.96|3652.9|3652.9|3657.26|3657.26|3652.23|3652.23|0
1606735800000|2020-11-30 11:30:00|3653.05|3653.05|3643.75|3643.75|3653.4|3653.4|3641.29|3641.29|0
1606736100000|2020-11-30 11:35:00|3643.59|3643.59|3641.19|3641.19|3644.64|3644.64|3641.19|3641.19|0
1606736400000|2020-11-30 11:40:00|3641.87|3641.87|3643.76|3643.76|3645.52|3645.52|3641.87|3641.87|0
1606736700000|2020-11-30 11:45:00|3644.44|3644.44|3642.39|3642.39|3645.27|3645.27|3642.31|3642.31|0
1606737000000|2020-11-30 11:50:00|3643.24|3643.24|3643.69|3643.69|3647.77|3647.77|3643.24|3643.24|0
1606737300000|2020-11-30 11:55:00|3643.53|3643.53|3643.44|3643.44|3644.02|3644.02|3639.52|3639.52|0
1606737600000|2020-11-30 12:00:00|3643.36|3643.36|3645.68|3645.68|3647.09|3647.09|3643.36|3643.36|0
1606737900000|2020-11-30 12:05:00|3646.36|3646.36|3652.57|3652.57|3653.6|3653.6|3646.36|3646.36|0
1606738200000|2020-11-30 12:10:00|3652.97|3652.97|3656.92|3656.92|3657.45|3657.45|3652.82|3652.82|0
1606738500000|2020-11-30 12:15:00|3656.12|3656.12|3654.14|3654.14|3656.27|3656.27|3651.65|3651.65|0
1606738800000|2020-11-30 12:20:00|3653.75|3653.75|3647.58|3647.58|3653.88|3653.88|3647.09|3647.09|0
1606739100000|2020-11-30 12:25:00|3647.33|3647.33|3649.5|3649.5|3649.58|3649.58|3645.73|3645.73|0
1606739400000|2020-11-30 12:30:00|3649.89|3649.89|3651.29|3651.29|3655.95|3655.95|3649.89|3649.89|0
1606739700000|2020-11-30 12:35:00|3651.13|3651.13|3652.88|3652.88|3653.12|3653.12|3649.19|3649.19|0
1606740000000|2020-11-30 12:40:00|3652.96|3652.96|3647.6|3647.6|3653.83|3653.83|3647.6|3647.6|0
1606740300000|2020-11-30 12:45:00|3646.85|3646.85|3647.71|3647.71|3647.71|3647.71|3646.04|3646.04|0
1606740600000|2020-11-30 12:50:00|3647.8|3647.8|3645.5|3645.5|3648.85|3648.85|3644.31|3644.31|0
1606740900000|2020-11-30 12:55:00|3645.1|3645.1|3644.62|3644.62|3647.66|3647.66|3644.51|3644.51|0
1606741200000|2020-11-30 13:00:00|3645.31|3645.31|3645.71|3645.71|3647.55|3647.55|3645.31|3645.31|0
1606741500000|2020-11-30 13:05:00|3645.95|3645.95|3645.07|3645.07|3645.95|3645.95|3644.51|3644.51|0
1606741800000|2020-11-30 13:10:00|3645.86|3645.86|3644.12|3644.12|3647.93|3647.93|3643.97|3643.97|0
1606742100000|2020-11-30 13:15:00|3644.45|3644.45|3642.34|3642.34|3644.64|3644.64|3641.71|3641.71|0
1606742400000|2020-11-30 13:20:00|3641.55|3641.55|3644.09|3644.09|3645.61|3645.61|3640.71|3640.71|0
1606742700000|2020-11-30 13:25:00|3644.01|3644.01|3645.51|3645.51|3645.51|3645.51|3642.73|3642.73|0
1606743000000|2020-11-30 13:30:00|3645.36|3645.36|3644.54|3644.54|3646.59|3646.59|3642.12|3642.12|0
1606743300000|2020-11-30 13:35:00|3644.46|3644.46|3645.45|3645.45|3646.12|3646.12|3644.07|3644.07|0
1606743600000|2020-11-30 13:40:00|3646.25|3646.25|3648.19|3648.19|3648.88|3648.88|3644.07|3644.07|0
1606743900000|2020-11-30 13:45:00|3647.51|3647.51|3647.49|3647.49|3648.68|3648.68|3644.95|3644.95|0
1606744200000|2020-11-30 13:50:00|3647.66|3647.66|3655.87|3655.87|3655.87|3655.87|3647.11|3647.11|0
1606744500000|2020-11-30 13:55:00|3656.67|3656.67|3663.67|3663.67|3663.67|3663.67|3654.78|3654.78|0
1606744800000|2020-11-30 14:00:00|3663.27|3663.27|3656.27|3656.27|3663.54|3663.54|3654.39|3654.39|0
1606745100000|2020-11-30 14:05:00|3655.59|3655.59|3655.31|3655.31|3655.73|3655.73|3652.9|3652.9|0
1606745400000|2020-11-30 14:10:00|3655.41|3655.41|3643.73|3643.73|3655.52|3655.52|3643.73|3643.73|0
1606745700000|2020-11-30 14:15:00|3643.81|3643.81|3642.61|3642.61|3644.63|3644.63|3638.89|3638.89|0
1606746000000|2020-11-30 14:20:00|3643.55|3643.55|3644.13|3644.13|3646.57|3646.57|3641.43|3641.43|0
1606746300000|2020-11-30 14:25:00|3643.8|3643.8|3637.98|3637.98|3645.22|3645.22|3637.98|3637.98|0
1606746600000|2020-11-30 14:30:00|3637.58|3637.58|3628.29|3628.29|3637.58|3637.58|3628.29|3628.29|0
1606746900000|2020-11-30 14:35:00|3628.69|3628.69|3623.86|3623.86|3630.46|3630.46|3621.33|3621.33|0
1606747200000|2020-11-30 14:40:00|3623.78|3623.78|3624.56|3624.56|3625.55|3625.55|3620.38|3620.38|0
1606747500000|2020-11-30 14:45:00|3625.24|3625.24|3622.68|3622.68|3630.27|3630.27|3622.63|3622.63|0
1606747800000|2020-11-30 14:50:00|3623.08|3623.08|3621.59|3621.59|3623.33|3623.33|3619.11|3619.11|0
1606748100000|2020-11-30 14:55:00|3622.39|3622.39|3619.8|3619.8|3622.55|3622.55|3612.95|3612.95|0
1606748400000|2020-11-30 15:00:00|3620.49|3620.49|3624.03|3624.03|3625.95|3625.95|3618.02|3618.02|0
1606748700000|2020-11-30 15:05:00|3624.71|3624.71|3618.19|3618.19|3626.03|3626.03|3616.59|3616.59|0
1606749000000|2020-11-30 15:10:00|3618.99|3618.99|3613.98|3613.98|3621.53|3621.53|3613.98|3613.98|0
1606749300000|2020-11-30 15:15:00|3613.82|3613.82|3614|3614|3615.48|3615.48|3612.21|3612.21|0
1606749600000|2020-11-30 15:20:00|3614.24|3614.24|3622.9|3622.9|3622.9|3622.9|3614.12|3614.12|0
1606749900000|2020-11-30 15:25:00|3623.49|3623.49|3628.77|3628.77|3628.77|3628.77|3623.35|3623.35|0
1606750200000|2020-11-30 15:30:00|3628.85|3628.85|3634.58|3634.58|3636.38|3636.38|3628.8|3628.8|0
1606750500000|2020-11-30 15:35:00|3633.5|3633.5|3628.92|3628.92|3634.19|3634.19|3628.33|3628.33|0
1606750800000|2020-11-30 15:40:00|3628.86|3628.86|3623.31|3623.31|3628.99|3628.99|3622.1|3622.1|0
1606751100000|2020-11-30 15:45:00|3622.91|3622.91|3628.97|3628.97|3630.48|3630.48|3622.51|3622.51|0
1606751400000|2020-11-30 15:50:00|3628.29|3628.29|3628.41|3628.41|3630.49|3630.49|3625.09|3625.09|0
1606751700000|2020-11-30 15:55:00|3628.35|3628.35|3628.56|3628.56|3629.94|3629.94|3625.1|3625.1|0
1606752000000|2020-11-30 16:00:00|3628.11|3628.11|3627.1|3627.1|3630.41|3630.41|3621.4|3621.4|0
1606752300000|2020-11-30 16:05:00|3626.31|3626.31|3627.98|3627.98|3629.14|3629.14|3625.37|3625.37|0
1606752600000|2020-11-30 16:10:00|3628.67|3628.67|3627.83|3627.83|3631.39|3631.39|3627.83|3627.83|0
1606752900000|2020-11-30 16:15:00|3627.15|3627.15|3623.11|3623.11|3627.15|3627.15|3622.96|3622.96|0
1606753200000|2020-11-30 16:20:00|3622.71|3622.71|3625.66|3625.66|3627.66|3627.66|3621|3621|0
1606753500000|2020-11-30 16:25:00|3625.26|3625.26|3612.35|3612.35|3626.44|3626.44|3610.94|3610.94|0
1606810500000|2020-12-01 08:15:00|3606.11|3606.11|3615.66|3615.66|3618.45|3618.45|3605.47|3605.47|0
1606810800000|2020-12-01 08:20:00|3612.09|3612.09|3621.25|3621.25|3623.14|3623.14|3611.38|3611.38|0
1606811100000|2020-12-01 08:25:00|3620.46|3620.46|3630.46|3630.46|3632.29|3632.29|3612.04|3612.04|0
1606811400000|2020-12-01 08:30:00|3630.07|3630.07|3629.4|3629.4|3632.13|3632.13|3624.28|3624.28|0
1606811700000|2020-12-01 08:35:00|3628.04|3628.04|3642.64|3642.64|3642.64|3642.64|3625.98|3625.98|0
1606812000000|2020-12-01 08:40:00|3642.94|3642.94|3641.88|3641.88|3643.6|3643.6|3638.58|3638.58|0
1606812300000|2020-12-01 08:45:00|3641.08|3641.08|3633.13|3633.13|3642.27|3642.27|3632.62|3632.62|0
1606812600000|2020-12-01 08:50:00|3632.87|3632.87|3640.21|3640.21|3643.82|3643.82|3632.07|3632.07|0
1606812900000|2020-12-01 08:55:00|3640.95|3640.95|3640.25|3640.25|3640.95|3640.95|3634.05|3634.05|0
1606813200000|2020-12-01 09:00:00|3640.93|3640.93|3648|3648|3648|3648|3640.93|3640.93|0
1606813500000|2020-12-01 09:05:00|3647.55|3647.55|3650.83|3650.83|3650.83|3650.83|3642.59|3642.59|0
1606813800000|2020-12-01 09:10:00|3650.95|3650.95|3646.34|3646.34|3651.88|3651.88|3645.8|3645.8|0
1606814100000|2020-12-01 09:15:00|3647.53|3647.53|3648.7|3648.7|3655.77|3655.77|3647.53|3647.53|0
1606814400000|2020-12-01 09:20:00|3649.46|3649.46|3653.39|3653.39|3653.79|3653.79|3649.46|3649.46|0
1606814700000|2020-12-01 09:25:00|3652.71|3652.71|3657.98|3657.98|3658.46|3658.46|3650.85|3650.85|0
1606815000000|2020-12-01 09:30:00|3658.08|3658.08|3650.3|3650.3|3659.07|3659.07|3649.24|3649.24|0
1606815300000|2020-12-01 09:35:00|3650.05|3650.05|3657.66|3657.66|3657.66|3657.66|3650.05|3650.05|0
1606815600000|2020-12-01 09:40:00|3658.06|3658.06|3661.72|3661.72|3664.11|3664.11|3657.21|3657.21|0
1606815900000|2020-12-01 09:45:00|3660.35|3660.35|3665.69|3665.69|3670.26|3670.26|3658.89|3658.89|0
1606816200000|2020-12-01 09:50:00|3666.09|3666.09|3664.94|3664.94|3669.59|3669.59|3664.54|3664.54|0
1606816500000|2020-12-01 09:55:00|3664.79|3664.79|3670.73|3670.73|3673.22|3673.22|3664.79|3664.79|0
1606816800000|2020-12-01 10:00:00|3669.93|3669.93|3677.17|3677.17|3679.33|3679.33|3669.61|3669.61|0
1606817100000|2020-12-01 10:05:00|3678.76|3678.76|3680.23|3680.23|3681.67|3681.67|3678.51|3678.51|0
1606817400000|2020-12-01 10:10:00|3681.42|3681.42|3679.69|3679.69|3681.67|3681.67|3677.42|3677.42|0
1606817700000|2020-12-01 10:15:00|3679.01|3679.01|3680.86|3680.86|3682.09|3682.09|3677.4|3677.4|0
1606818000000|2020-12-01 10:20:00|3681.26|3681.26|3677.15|3677.15|3681.93|3681.93|3677.15|3677.15|0
1606818300000|2020-12-01 10:25:00|3676.65|3676.65|3671.79|3671.79|3676.98|3676.98|3671.4|3671.4|0
1606818600000|2020-12-01 10:30:00|3672.19|3672.19|3676.19|3676.19|3677.87|3677.87|3672.11|3672.11|0
1606818900000|2020-12-01 10:35:00|3676.49|3676.49|3676.88|3676.88|3677.2|3677.2|3674.08|3674.08|0
1606819200000|2020-12-01 10:40:00|3677|3677|3674.72|3674.72|3677.12|3677.12|3672.24|3672.24|0
1606819500000|2020-12-01 10:45:00|3674.39|3674.39|3679.73|3679.73|3679.73|3679.73|3674.31|3674.31|0
1606819800000|2020-12-01 10:50:00|3678.94|3678.94|3677.11|3677.11|3678.94|3678.94|3676.53|3676.53|0
1606820100000|2020-12-01 10:55:00|3678.7|3678.7|3683.71|3683.71|3683.71|3683.71|3678.41|3678.41|0
1606820400000|2020-12-01 11:00:00|3683.87|3683.87|3680.69|3680.69|3684.66|3684.66|3679.25|3679.25|0
1606820700000|2020-12-01 11:05:00|3680.85|3680.85|3681.68|3681.68|3683.23|3683.23|3678.44|3678.44|0
1606821000000|2020-12-01 11:10:00|3681.28|3681.28|3683.33|3683.33|3683.67|3683.67|3678.98|3678.98|0
1606821300000|2020-12-01 11:15:00|3683.72|3683.72|3686.12|3686.12|3686.8|3686.8|3683.72|3683.72|0
1606821600000|2020-12-01 11:20:00|3685.32|3685.32|3687.35|3687.35|3689.02|3689.02|3684.93|3684.93|0
1606821900000|2020-12-01 11:25:00|3686.56|3686.56|3686.29|3686.29|3689.29|3689.29|3686.08|3686.08|0
1606822200000|2020-12-01 11:30:00|3686.44|3686.44|3683.49|3683.49|3687.81|3687.81|3683.33|3683.33|0
1606822500000|2020-12-01 11:35:00|3684.86|3684.86|3681.17|3681.17|3685.06|3685.06|3681.17|3681.17|0
1606822800000|2020-12-01 11:40:00|3680.72|3680.72|3682.78|3682.78|3684.42|3684.42|3680.33|3680.33|0
1606823100000|2020-12-01 11:45:00|3683.57|3683.57|3675.72|3675.72|3683.57|3683.57|3675.52|3675.52|0
1606823400000|2020-12-01 11:50:00|3675.57|3675.57|3667.67|3667.67|3675.57|3675.57|3667.67|3667.67|0
1606823700000|2020-12-01 11:55:00|3668.07|3668.07|3674.97|3674.97|3677.54|3677.54|3668.07|3668.07|0
1606824000000|2020-12-01 12:00:00|3676.16|3676.16|3670.7|3670.7|3676.7|3676.7|3669.38|3669.38|0
1606824300000|2020-12-01 12:05:00|3670.85|3670.85|3673|3673|3673.1|3673.1|3670.85|3670.85|0
1606824600000|2020-12-01 12:10:00|3673.05|3673.05|3676.21|3676.21|3676.46|3676.46|3673|3673|0
1606824900000|2020-12-01 12:15:00|3676.12|3676.12|3669.27|3669.27|3676.85|3676.85|3669.12|3669.12|0
1606825200000|2020-12-01 12:20:00|3668.88|3668.88|3666.85|3666.85|3668.88|3668.88|3666.08|3666.08|0
1606825500000|2020-12-01 12:25:00|3667.1|3667.1|3671.82|3671.82|3674.32|3674.32|3667.1|3667.1|0
1606825800000|2020-12-01 12:30:00|3671.42|3671.42|3670.99|3670.99|3675.19|3675.19|3670.99|3670.99|0
1606826100000|2020-12-01 12:35:00|3670.94|3670.94|3673.29|3673.29|3674.37|3674.37|3670.68|3670.68|0
1606826400000|2020-12-01 12:40:00|3672.99|3672.99|3673.1|3673.1|3675.4|3675.4|3672.96|3672.96|0
1606826700000|2020-12-01 12:45:00|3673.18|3673.18|3672.33|3672.33|3674.71|3674.71|3672.09|3672.09|0
1606827000000|2020-12-01 12:50:00|3672.75|3672.75|3665.1|3665.1|3672.75|3672.75|3664.2|3664.2|0
1606827300000|2020-12-01 12:55:00|3665.89|3665.89|3672.43|3672.43|3672.84|3672.84|3665.89|3665.89|0
1606827600000|2020-12-01 13:00:00|3673.22|3673.22|3671.06|3671.06|3676.75|3676.75|3671.06|3671.06|0
1606827900000|2020-12-01 13:05:00|3671.22|3671.22|3671.77|3671.77|3671.77|3671.77|3669.94|3669.94|0
1606828200000|2020-12-01 13:10:00|3671.37|3671.37|3670.9|3670.9|3672.43|3672.43|3669.89|3669.89|0
1606828500000|2020-12-01 13:15:00|3670.5|3670.5|3666.27|3666.27|3670.5|3670.5|3666.27|3666.27|0
1606828800000|2020-12-01 13:20:00|3667.07|3667.07|3665.79|3665.79|3667.44|3667.44|3663.64|3663.64|0
1606829100000|2020-12-01 13:25:00|3665.63|3665.63|3668.95|3668.95|3668.95|3668.95|3665.46|3665.46|0
1606829400000|2020-12-01 13:30:00|3669.1|3669.1|3665.59|3665.59|3669.72|3669.72|3663.19|3663.19|0
1606829700000|2020-12-01 13:35:00|3666.78|3666.78|3667.29|3667.29|3668.2|3668.2|3664.76|3664.76|0
1606830000000|2020-12-01 13:40:00|3667.64|3667.64|3663.63|3663.63|3668.33|3668.33|3663.38|3663.38|0
1606830300000|2020-12-01 13:45:00|3663.79|3663.79|3668.98|3668.98|3669.23|3669.23|3663.79|3663.79|0
1606830600000|2020-12-01 13:50:00|3668.18|3668.18|3666.17|3666.17|3669.74|3669.74|3665.08|3665.08|0
1606830900000|2020-12-01 13:55:00|3666.5|3666.5|3668.33|3668.33|3669.77|3669.77|3666.42|3666.42|0
1606831200000|2020-12-01 14:00:00|3668|3668|3664.64|3664.64|3668.52|3668.52|3663.12|3663.12|0
1606831500000|2020-12-01 14:05:00|3664.81|3664.81|3666.77|3666.77|3666.77|3666.77|3663.86|3663.86|0
1606831800000|2020-12-01 14:10:00|3666.94|3666.94|3668.02|3668.02|3668.8|3668.8|3666.69|3666.69|0
1606832100000|2020-12-01 14:15:00|3667.87|3667.87|3672.87|3672.87|3673.76|3673.76|3667.87|3667.87|0
1606832400000|2020-12-01 14:20:00|3672.71|3672.71|3675.36|3675.36|3675.36|3675.36|3672.07|3672.07|0
1606832700000|2020-12-01 14:25:00|3675.66|3675.66|3673.97|3673.97|3676.3|3676.3|3672.42|3672.42|0
1606833000000|2020-12-01 14:30:00|3674.37|3674.37|3681.31|3681.31|3682.53|3682.53|3674.37|3674.37|0
1606833300000|2020-12-01 14:35:00|3680.35|3680.35|3690.18|3690.18|3692.5|3692.5|3678.7|3678.7|0
1606833600000|2020-12-01 14:40:00|3690.03|3690.03|3685.24|3685.24|3690.03|3690.03|3683.09|3683.09|0
1606833900000|2020-12-01 14:45:00|3685.64|3685.64|3691.37|3691.37|3693.38|3693.38|3685.64|3685.64|0
1606834200000|2020-12-01 14:50:00|3691.31|3691.31|3691.3|3691.3|3693.86|3693.86|3688.64|3688.64|0
1606834500000|2020-12-01 14:55:00|3691.59|3691.59|3697.33|3697.33|3697.97|3697.97|3687.77|3687.77|0
1606834800000|2020-12-01 15:00:00|3698.7|3698.7|3693.83|3693.83|3698.7|3698.7|3693.08|3693.08|0
1606835100000|2020-12-01 15:05:00|3694.22|3694.22|3690.48|3690.48|3696.41|3696.41|3689.69|3689.69|0
1606835400000|2020-12-01 15:10:00|3690.57|3690.57|3687.69|3687.69|3690.63|3690.63|3686.32|3686.32|0
1606835700000|2020-12-01 15:15:00|3687.77|3687.77|3682.92|3682.92|3688.23|3688.23|3681.88|3681.88|0
1606836000000|2020-12-01 15:20:00|3683.07|3683.07|3693.13|3693.13|3693.27|3693.27|3681.96|3681.96|0
1606836300000|2020-12-01 15:25:00|3692.98|3692.98|3695.16|3695.16|3697|3697|3692.43|3692.43|0
1606836600000|2020-12-01 15:30:00|3695.56|3695.56|3694.32|3694.32|3696.58|3696.58|3692.14|3692.14|0
1606836900000|2020-12-01 15:35:00|3694.37|3694.37|3696.03|3696.03|3696.53|3696.53|3693.09|3693.09|0
1606837200000|2020-12-01 15:40:00|3696.19|3696.19|3690.9|3690.9|3696.19|3696.19|3690.17|3690.17|0
1606837500000|2020-12-01 15:45:00|3690.5|3690.5|3695.76|3695.76|3695.76|3695.76|3689.66|3689.66|0
1606837800000|2020-12-01 15:50:00|3695.84|3695.84|3701.49|3701.49|3701.49|3701.49|3695.79|3695.79|0
1606838100000|2020-12-01 15:55:00|3701.89|3701.89|3701.13|3701.13|3702.81|3702.81|3700.55|3700.55|0
1606838400000|2020-12-01 16:00:00|3700.73|3700.73|3694.76|3694.76|3700.96|3700.96|3694.44|3694.44|0
1606838700000|2020-12-01 16:05:00|3695.56|3695.56|3708.49|3708.49|3708.49|3708.49|3695.56|3695.56|0
1606839000000|2020-12-01 16:10:00|3708.57|3708.57|3711.23|3711.23|3716.58|3716.58|3707.32|3707.32|0
1606839300000|2020-12-01 16:15:00|3710.55|3710.55|3713.6|3713.6|3715.71|3715.71|3706.99|3706.99|0
1606839600000|2020-12-01 16:20:00|3713.68|3713.68|3717.78|3717.78|3723.84|3723.84|3713.31|3713.31|0
1606839900000|2020-12-01 16:25:00|3717.61|3717.61|3723.33|3723.33|3724.28|3724.28|3717.61|3717.61|0
1606896900000|2020-12-02 08:15:00|3722.28|3722.28|3728.52|3728.52|3734.66|3734.66|3722.28|3722.28|0
1606897200000|2020-12-02 08:20:00|3725.74|3725.74|3728.26|3728.26|3728.93|3728.93|3717.16|3717.16|0
1606897500000|2020-12-02 08:25:00|3727.06|3727.06|3728.07|3728.07|3731.45|3731.45|3720.29|3720.29|0
1606897800000|2020-12-02 08:30:00|3727.28|3727.28|3724.65|3724.65|3730.08|3730.08|3720.79|3720.79|0
1606898100000|2020-12-02 08:35:00|3723.99|3723.99|3733.79|3733.79|3735.3|3735.3|3721.4|3721.4|0
1606898400000|2020-12-02 08:40:00|3734.03|3734.03|3729.27|3729.27|3734.03|3734.03|3727.87|3727.87|0
1606898700000|2020-12-02 08:45:00|3729.95|3729.95|3729.3|3729.3|3733.91|3733.91|3727.21|3727.21|0
1606899000000|2020-12-02 08:50:00|3729|3729|3728.56|3728.56|3730.59|3730.59|3725.67|3725.67|0
1606899300000|2020-12-02 08:55:00|3728.65|3728.65|3729.06|3729.06|3732.06|3732.06|3726.29|3726.29|0
1606899600000|2020-12-02 09:00:00|3729.31|3729.31|3721.33|3721.33|3729.57|3729.57|3717.68|3717.68|0
1606899900000|2020-12-02 09:05:00|3720.14|3720.14|3716.01|3716.01|3720.14|3720.14|3711.27|3711.27|0
1606900200000|2020-12-02 09:10:00|3716.41|3716.41|3718.22|3718.22|3718.81|3718.81|3715.06|3715.06|0
1606900500000|2020-12-02 09:15:00|3718.37|3718.37|3712.76|3712.76|3720.59|3720.59|3711.77|3711.77|0
1606900800000|2020-12-02 09:20:00|3712.92|3712.92|3710.04|3710.04|3715.36|3715.36|3709.11|3709.11|0
1606901100000|2020-12-02 09:25:00|3709.24|3709.24|3712.19|3712.19|3712.58|3712.58|3706.6|3706.6|0
1606901400000|2020-12-02 09:30:00|3712.58|3712.58|3720.92|3720.92|3721.32|3721.32|3712.58|3712.58|0
1606901700000|2020-12-02 09:35:00|3721.32|3721.32|3721.48|3721.48|3730.06|3730.06|3720.53|3720.53|0
1606902000000|2020-12-02 09:40:00|3721.93|3721.93|3722.93|3722.93|3725.06|3725.06|3721.48|3721.48|0
1606902300000|2020-12-02 09:45:00|3723.57|3723.57|3727.99|3727.99|3728.32|3728.32|3721.91|3721.91|0
1606902600000|2020-12-02 09:50:00|3727.66|3727.66|3722.02|3722.02|3730.08|3730.08|3720.02|3720.02|0
1606902900000|2020-12-02 09:55:00|3722.81|3722.81|3724.56|3724.56|3725.01|3725.01|3719.8|3719.8|0
1606903200000|2020-12-02 10:00:00|3725.35|3725.35|3727.89|3727.89|3727.97|3727.97|3723.33|3723.33|0
1606903500000|2020-12-02 10:05:00|3727.5|3727.5|3730.14|3730.14|3730.36|3730.36|3726.94|3726.94|0
1606903800000|2020-12-02 10:10:00|3731.33|3731.33|3733.16|3733.16|3734.24|3734.24|3730.65|3730.65|0
1606904100000|2020-12-02 10:15:00|3732.99|3732.99|3728.67|3728.67|3736.18|3736.18|3728.67|3728.67|0
1606904400000|2020-12-02 10:20:00|3729.46|3729.46|3730.04|3730.04|3732.48|3732.48|3728.54|3728.54|0
1606904700000|2020-12-02 10:25:00|3729.64|3729.64|3727.13|3727.13|3730.24|3730.24|3727.13|3727.13|0
1606905000000|2020-12-02 10:30:00|3727.81|3727.81|3727.02|3727.02|3729.73|3729.73|3726.41|3726.41|0
1606905300000|2020-12-02 10:35:00|3727.1|3727.1|3727.85|3727.85|3727.85|3727.85|3725.35|3725.35|0
1606905600000|2020-12-02 10:40:00|3727.46|3727.46|3728.53|3728.53|3730.37|3730.37|3723.73|3723.73|0
1606905900000|2020-12-02 10:45:00|3728.13|3728.13|3723.2|3723.2|3728.13|3728.13|3722.41|3722.41|0
1606906200000|2020-12-02 10:50:00|3723.88|3723.88|3722.04|3722.04|3725.16|3725.16|3721.25|3721.25|0
1606906500000|2020-12-02 10:55:00|3721.64|3721.64|3722.33|3722.33|3724.6|3724.6|3720.74|3720.74|0
1606906800000|2020-12-02 11:00:00|3722.72|3722.72|3722.04|3722.04|3723.12|3723.12|3720.2|3720.2|0
1606907100000|2020-12-02 11:05:00|3721.36|3721.36|3719.81|3719.81|3721.36|3721.36|3716.85|3716.85|0
1606907400000|2020-12-02 11:10:00|3719.66|3719.66|3717.67|3717.67|3719.66|3719.66|3715.37|3715.37|0
1606907700000|2020-12-02 11:15:00|3718|3718|3717.33|3717.33|3718.58|3718.58|3714.22|3714.22|0
1606908000000|2020-12-02 11:20:00|3717.38|3717.38|3716.13|3716.13|3719.4|3719.4|3716.13|3716.13|0
1606908300000|2020-12-02 11:25:00|3716.02|3716.02|3714.09|3714.09|3717.06|3717.06|3714.01|3714.01|0
1606908600000|2020-12-02 11:30:00|3714.78|3714.78|3717.54|3717.54|3718.23|3718.23|3714.78|3714.78|0
1606908900000|2020-12-02 11:35:00|3717.37|3717.37|3715.25|3715.25|3717.37|3717.37|3714.71|3714.71|0
1606909200000|2020-12-02 11:40:00|3716.04|3716.04|3718.91|3718.91|3719.64|3719.64|3714.85|3714.85|0
1606909500000|2020-12-02 11:45:00|3721.85|3721.85|3691.82|3691.82|3722.82|3722.82|3691.82|3691.82|0
1606909800000|2020-12-02 11:50:00|3691.92|3691.92|3701.28|3701.28|3701.28|3701.28|3687.23|3687.23|0
1606910100000|2020-12-02 11:55:00|3701.44|3701.44|3709.96|3709.96|3710.5|3710.5|3701.44|3701.44|0
1606910400000|2020-12-02 12:00:00|3710.75|3710.75|3712.89|3712.89|3714.78|3714.78|3710.11|3710.11|0
1606910700000|2020-12-02 12:05:00|3713.29|3713.29|3712.47|3712.47|3713.29|3713.29|3710.35|3710.35|0
1606911000000|2020-12-02 12:10:00|3713.66|3713.66|3712.39|3712.39|3716.3|3716.3|3712.39|3712.39|0
1606911300000|2020-12-02 12:15:00|3711.99|3711.99|3707.62|3707.62|3712.91|3712.91|3707.62|3707.62|0
1606911600000|2020-12-02 12:20:00|3707.47|3707.47|3706.94|3706.94|3707.89|3707.89|3705.39|3705.39|0
1606911900000|2020-12-02 12:25:00|3707.15|3707.15|3707.92|3707.92|3708.51|3708.51|3703.74|3703.74|0
1606912200000|2020-12-02 12:30:00|3708.08|3708.08|3704.52|3704.52|3709.31|3709.31|3704.52|3704.52|0
1606912500000|2020-12-02 12:35:00|3705.21|3705.21|3705.94|3705.94|3707.83|3707.83|3704.66|3704.66|0
1606912800000|2020-12-02 12:40:00|3705.69|3705.69|3703.74|3703.74|3705.69|3705.69|3703.08|3703.08|0
1606913100000|2020-12-02 12:45:00|3703.83|3703.83|3705.6|3705.6|3707.09|3707.09|3703.83|3703.83|0
1606913400000|2020-12-02 12:50:00|3705.35|3705.35|3704.43|3704.43|3705.35|3705.35|3699.26|3699.26|0
1606913700000|2020-12-02 12:55:00|3704.38|3704.38|3700.39|3700.39|3704.38|3704.38|3699.57|3699.57|0
1606914000000|2020-12-02 13:00:00|3701.08|3701.08|3705.42|3705.42|3707.27|3707.27|3700.28|3700.28|0
1606914300000|2020-12-02 13:05:00|3705.87|3705.87|3700.1|3700.1|3706.12|3706.12|3699.57|3699.57|0
1606914600000|2020-12-02 13:10:00|3700.18|3700.18|3698.7|3698.7|3700.76|3700.76|3698.25|3698.25|0
1606914900000|2020-12-02 13:15:00|3699.41|3699.41|3700|3700|3702.3|3702.3|3698.47|3698.47|0
1606915200000|2020-12-02 13:20:00|3699.6|3699.6|3698.64|3698.64|3700.19|3700.19|3698.23|3698.23|0
1606915500000|2020-12-02 13:25:00|3698.56|3698.56|3702.34|3702.34|3702.85|3702.85|3694.41|3694.41|0
1606915800000|2020-12-02 13:30:00|3702.24|3702.24|3698.5|3698.5|3704.15|3704.15|3698.5|3698.5|0
1606916100000|2020-12-02 13:35:00|3698.63|3698.63|3701.64|3701.64|3702.38|3702.38|3698.33|3698.33|0
1606916400000|2020-12-02 13:40:00|3702.32|3702.32|3702.05|3702.05|3703.2|3703.2|3701.21|3701.21|0
1606916700000|2020-12-02 13:45:00|3702.45|3702.45|3702.11|3702.11|3706.41|3706.41|3701.72|3701.72|0
1606917000000|2020-12-02 13:50:00|3701.78|3701.78|3697.08|3697.08|3702.89|3702.89|3696.68|3696.68|0
1606917300000|2020-12-02 13:55:00|3698.67|3698.67|3699.69|3699.69|3699.76|3699.76|3695.72|3695.72|0
1606917600000|2020-12-02 14:00:00|3700.11|3700.11|3702.32|3702.32|3702.92|3702.92|3699.31|3699.31|0
1606917900000|2020-12-02 14:05:00|3701.92|3701.92|3705.05|3705.05|3708.5|3708.5|3701.92|3701.92|0
1606918200000|2020-12-02 14:10:00|3704.8|3704.8|3704.98|3704.98|3707.83|3707.83|3703.58|3703.58|0
1606918500000|2020-12-02 14:15:00|3704.58|3704.58|3698.06|3698.06|3704.88|3704.88|3698.06|3698.06|0
1606918800000|2020-12-02 14:20:00|3698.22|3698.22|3699.7|3699.7|3701.17|3701.17|3697.33|3697.33|0
1606919100000|2020-12-02 14:25:00|3699.81|3699.81|3705.04|3705.04|3705.04|3705.04|3697.35|3697.35|0
1606919400000|2020-12-02 14:30:00|3704.93|3704.93|3708.19|3708.19|3708.19|3708.19|3699.23|3699.23|0
1606919700000|2020-12-02 14:35:00|3708.36|3708.36|3729.96|3729.96|3731.31|3731.31|3708.36|3708.36|0
1606920000000|2020-12-02 14:40:00|3729.85|3729.85|3732.6|3732.6|3738.64|3738.64|3729.19|3729.19|0
1606920300000|2020-12-02 14:45:00|3732.21|3732.21|3729.91|3729.91|3732.47|3732.47|3723.55|3723.55|0
1606920600000|2020-12-02 14:50:00|3729.83|3729.83|3736.39|3736.39|3737.97|3737.97|3726.15|3726.15|0
1606920900000|2020-12-02 14:55:00|3736.78|3736.78|3743.82|3743.82|3743.98|3743.98|3735.14|3735.14|0
1606921200000|2020-12-02 15:00:00|3743.14|3743.14|3751.27|3751.27|3754.06|3754.06|3741.44|3741.44|0
1606921500000|2020-12-02 15:05:00|3751.41|3751.41|3748.38|3748.38|3753.52|3753.52|3746.02|3746.02|0
1606921800000|2020-12-02 15:10:00|3749.17|3749.17|3743.35|3743.35|3751.17|3751.17|3741.08|3741.08|0
1606922100000|2020-12-02 15:15:00|3743.2|3743.2|3737.84|3737.84|3750.38|3750.38|3735.48|3735.48|0
1606922400000|2020-12-02 15:20:00|3741.01|3741.01|3742.54|3742.54|3744.4|3744.4|3737.05|3737.05|0
1606922700000|2020-12-02 15:25:00|3742.93|3742.93|3742.83|3742.83|3746.57|3746.57|3739.97|3739.97|0
1606923000000|2020-12-02 15:30:00|3743.22|3743.22|3742.05|3742.05|3743.22|3743.22|3735.49|3735.49|0
1606923300000|2020-12-02 15:35:00|3741.97|3741.97|3742.18|3742.18|3745.97|3745.97|3738.68|3738.68|0
1606923600000|2020-12-02 15:40:00|3742.29|3742.29|3745.92|3745.92|3749.39|3749.39|3741.59|3741.59|0
1606923900000|2020-12-02 15:45:00|3745.53|3745.53|3747.63|3747.63|3752.43|3752.43|3745.53|3745.53|0
1606924200000|2020-12-02 15:50:00|3747.58|3747.58|3749.9|3749.9|3752.89|3752.89|3745.33|3745.33|0
1606924500000|2020-12-02 15:55:00|3750.58|3750.58|3758.19|3758.19|3758.19|3758.19|3748.9|3748.9|0
1606924800000|2020-12-02 16:00:00|3758.59|3758.59|3763.21|3763.21|3764.36|3764.36|3757|3757|0
1606925100000|2020-12-02 16:05:00|3763.48|3763.48|3768.58|3768.58|3768.97|3768.97|3762.83|3762.83|0
1606925400000|2020-12-02 16:10:00|3767.89|3767.89|3776.65|3776.65|3780.09|3780.09|3767.73|3767.73|0
1606925700000|2020-12-02 16:15:00|3777.33|3777.33|3773.23|3773.23|3779.15|3779.15|3772.04|3772.04|0
1606926000000|2020-12-02 16:20:00|3772.63|3772.63|3769.06|3769.06|3773.48|3773.48|3767.16|3767.16|0
1606926300000|2020-12-02 16:25:00|3768.38|3768.38|3761.68|3761.68|3773.42|3773.42|3761.68|3761.68|0
1606983300000|2020-12-03 08:15:00|3848.21|3848.21|3840.97|3840.97|3848.62|3848.62|3833.38|3833.38|0
1606983600000|2020-12-03 08:20:00|3840.14|3840.14|3844.31|3844.31|3850.17|3850.17|3838.02|3838.02|0
1606983900000|2020-12-03 08:25:00|3842.95|3842.95|3863.03|3863.03|3864.49|3864.49|3837.33|3837.33|0
1606984200000|2020-12-03 08:30:00|3861.44|3861.44|3847.98|3847.98|3870.94|3870.94|3847.98|3847.98|0
1606984500000|2020-12-03 08:35:00|3848.37|3848.37|3836.41|3836.41|3849.34|3849.34|3832.44|3832.44|0
1606984800000|2020-12-03 08:40:00|3836.01|3836.01|3833.75|3833.75|3839.29|3839.29|3829.54|3829.54|0
1606985100000|2020-12-03 08:45:00|3833.35|3833.35|3830.7|3830.7|3836.91|3836.91|3829.08|3829.08|0
1606985400000|2020-12-03 08:50:00|3830.55|3830.55|3820.17|3820.17|3831.59|3831.59|3820.17|3820.17|0
1606985700000|2020-12-03 08:55:00|3820.28|3820.28|3822.75|3822.75|3822.75|3822.75|3818.04|3818.04|0
1606986000000|2020-12-03 09:00:00|3822.45|3822.45|3827.37|3827.37|3827.37|3827.37|3816.6|3816.6|0
1606986300000|2020-12-03 09:05:00|3826.97|3826.97|3832.77|3832.77|3841.27|3841.27|3826.97|3826.97|0
1606986600000|2020-12-03 09:10:00|3833.17|3833.17|3842.48|3842.48|3843.28|3843.28|3829.89|3829.89|0
1606986900000|2020-12-03 09:15:00|3842.7|3842.7|3841.87|3841.87|3842.7|3842.7|3835.13|3835.13|0
1606987200000|2020-12-03 09:20:00|3841.07|3841.07|3838.29|3838.29|3842.53|3842.53|3838.29|3838.29|0
1606987500000|2020-12-03 09:25:00|3837.1|3837.1|3835.03|3835.03|3837.9|3837.9|3833.44|3833.44|0
1606987800000|2020-12-03 09:30:00|3833.44|3833.44|3829.53|3829.53|3833.44|3833.44|3826.18|3826.18|0
1606988100000|2020-12-03 09:35:00|3829.83|3829.83|3831.38|3831.38|3835.72|3835.72|3829.58|3829.58|0
1606988400000|2020-12-03 09:40:00|3830.59|3830.59|3816.53|3816.53|3830.74|3830.74|3816.53|3816.53|0
1606988700000|2020-12-03 09:45:00|3817.72|3817.72|3828.9|3828.9|3831.44|3831.44|3815.85|3815.85|0
1606989000000|2020-12-03 09:50:00|3829.06|3829.06|3837.42|3837.42|3837.81|3837.81|3827.12|3827.12|0
1606989300000|2020-12-03 09:55:00|3836.62|3836.62|3835.3|3835.3|3838.26|3838.26|3834.74|3834.74|0
1606989600000|2020-12-03 10:00:00|3835.15|3835.15|3843.37|3843.37|3843.77|3843.77|3833.96|3833.96|0
1606989900000|2020-12-03 10:05:00|3843.87|3843.87|3839.55|3839.55|3845.02|3845.02|3837.59|3837.59|0
1606990200000|2020-12-03 10:10:00|3839.95|3839.95|3843.1|3843.1|3845.04|3845.04|3839.95|3839.95|0
1606990500000|2020-12-03 10:15:00|3842.42|3842.42|3846.95|3846.95|3847.11|3847.11|3841.74|3841.74|0
1606990800000|2020-12-03 10:20:00|3847.19|3847.19|3839.08|3839.08|3848.12|3848.12|3839.08|3839.08|0
1606991100000|2020-12-03 10:25:00|3839.48|3839.48|3839.51|3839.51|3841.9|3841.9|3835.92|3835.92|0
1606991400000|2020-12-03 10:30:00|3839.72|3839.72|3841.5|3841.5|3841.5|3841.5|3836.12|3836.12|0
1606991700000|2020-12-03 10:35:00|3842.18|3842.18|3843.03|3843.03|3843.83|3843.83|3842.18|3842.18|0
1606992000000|2020-12-03 10:40:00|3844.22|3844.22|3853.1|3853.1|3853.1|3853.1|3843.13|3843.13|0
1606992300000|2020-12-03 10:45:00|3852.3|3852.3|3852.5|3852.5|3852.5|3852.5|3844.56|3844.56|0
1606992600000|2020-12-03 10:50:00|3851.31|3851.31|3849.98|3849.98|3852.5|3852.5|3844.75|3844.75|0
1606992900000|2020-12-03 10:55:00|3847.99|3847.99|3850.32|3850.32|3852.19|3852.19|3847.59|3847.59|0
1606993200000|2020-12-03 11:00:00|3850.71|3850.71|3851.14|3851.14|3851.51|3851.51|3848.42|3848.42|0
1606993500000|2020-12-03 11:05:00|3851.53|3851.53|3853.72|3853.72|3854.52|3854.52|3850.3|3850.3|0
1606993800000|2020-12-03 11:10:00|3854.12|3854.12|3858.69|3858.69|3858.74|3858.74|3854.12|3854.12|0
1606994100000|2020-12-03 11:15:00|3857.32|3857.32|3861.98|3861.98|3862.64|3862.64|3855.1|3855.1|0
1606994400000|2020-12-03 11:20:00|3862.37|3862.37|3865.42|3865.42|3868.44|3868.44|3861.69|3861.69|0
1606994700000|2020-12-03 11:25:00|3866.61|3866.61|3870.09|3870.09|3871.38|3871.38|3866.11|3866.11|0
1606995000000|2020-12-03 11:30:00|3869.94|3869.94|3873.95|3873.95|3875.22|3875.22|3869.79|3869.79|0
1606995300000|2020-12-03 11:35:00|3874.2|3874.2|3881.72|3881.72|3882.51|3882.51|3874.2|3874.2|0
1606995600000|2020-12-03 11:40:00|3880.92|3880.92|3881.24|3881.24|3881.24|3881.24|3874.31|3874.31|0
1606995900000|2020-12-03 11:45:00|3881.08|3881.08|3869.61|3869.61|3881.82|3881.82|3869.61|3869.61|0
1606996200000|2020-12-03 11:50:00|3870.01|3870.01|3859.97|3859.97|3870.01|3870.01|3856.4|3856.4|0
1606996500000|2020-12-03 11:55:00|3859.58|3859.58|3858.38|3858.38|3860.66|3860.66|3855.27|3855.27|0
1606996800000|2020-12-03 12:00:00|3858.55|3858.55|3848.61|3848.61|3861.75|3861.75|3847.02|3847.02|0
1606997100000|2020-12-03 12:05:00|3848.21|3848.21|3857.95|3857.95|3859.82|3859.82|3844|3844|0
1606997400000|2020-12-03 12:10:00|3856.36|3856.36|3860.49|3860.49|3865.41|3865.41|3856.21|3856.21|0
1606997700000|2020-12-03 12:15:00|3860.94|3860.94|3866.76|3866.76|3868.59|3868.59|3860.03|3860.03|0
1606998000000|2020-12-03 12:20:00|3866.35|3866.35|3858.77|3858.77|3866.35|3866.35|3857.52|3857.52|0
1606998300000|2020-12-03 12:25:00|3858.38|3858.38|3850.36|3850.36|3858.77|3858.77|3849.28|3849.28|0
1606998600000|2020-12-03 12:30:00|3850.66|3850.66|3843.03|3843.03|3854.65|3854.65|3842.24|3842.24|0
1606998900000|2020-12-03 12:35:00|3843.18|3843.18|3842.95|3842.95|3846.58|3846.58|3842.39|3842.39|0
1606999200000|2020-12-03 12:40:00|3842.55|3842.55|3844.9|3844.9|3849.27|3849.27|3841.59|3841.59|0
1606999500000|2020-12-03 12:45:00|3844.51|3844.51|3847.86|3847.86|3852.25|3852.25|3843.71|3843.71|0
1606999800000|2020-12-03 12:50:00|3848.01|3848.01|3846.17|3846.17|3851.21|3851.21|3842.77|3842.77|0
1607000100000|2020-12-03 12:55:00|3846.57|3846.57|3851.95|3851.95|3855.52|3855.52|3846.15|3846.15|0
1607000400000|2020-12-03 13:00:00|3852.42|3852.42|3850.38|3850.38|3853.14|3853.14|3846.71|3846.71|0
1607000700000|2020-12-03 13:05:00|3850.23|3850.23|3855.41|3855.41|3856.17|3856.17|3848.95|3848.95|0
1607001000000|2020-12-03 13:10:00|3855.53|3855.53|3865.22|3865.22|3871.25|3871.25|3855.38|3855.38|0
1607001300000|2020-12-03 13:15:00|3865.61|3865.61|3867.06|3867.06|3867.47|3867.47|3863.31|3863.31|0
1607001600000|2020-12-03 13:20:00|3867.45|3867.45|3869.33|3869.33|3869.33|3869.33|3864.56|3864.56|0
1607001900000|2020-12-03 13:25:00|3869.66|3869.66|3866.52|3866.52|3873.08|3873.08|3865.73|3865.73|0
1607002200000|2020-12-03 13:30:00|3867|3867|3867.11|3867.11|3871.23|3871.23|3866.12|3866.12|0
1607002500000|2020-12-03 13:35:00|3867.91|3867.91|3859.8|3859.8|3868.08|3868.08|3858.32|3858.32|0
1607002800000|2020-12-03 13:40:00|3859.11|3859.11|3862.35|3862.35|3862.35|3862.35|3858.53|3858.53|0
1607003100000|2020-12-03 13:45:00|3861.95|3861.95|3871|3871|3871|3871|3861.54|3861.54|0
1607003400000|2020-12-03 13:50:00|3870.6|3870.6|3866.24|3866.24|3871.97|3871.97|3865.13|3865.13|0
1607003700000|2020-12-03 13:55:00|3866.4|3866.4|3865.84|3865.84|3867.77|3867.77|3860.72|3860.72|0
1607004000000|2020-12-03 14:00:00|3865.44|3865.44|3871.61|3871.61|3871.61|3871.61|3864|3864|0
1607004300000|2020-12-03 14:05:00|3871.78|3871.78|3872.22|3872.22|3874.95|3874.95|3867.27|3867.27|0
1607004600000|2020-12-03 14:10:00|3872.27|3872.27|3870.53|3870.53|3876.31|3876.31|3868.06|3868.06|0
1607004900000|2020-12-03 14:15:00|3869.84|3869.84|3858.6|3858.6|3871.61|3871.61|3857.24|3857.24|0
1607005200000|2020-12-03 14:20:00|3858.48|3858.48|3863.56|3863.56|3864.28|3864.28|3856.76|3856.76|0
1607005500000|2020-12-03 14:25:00|3863.16|3863.16|3870.11|3870.11|3870.11|3870.11|3860.47|3860.47|0
1607005800000|2020-12-03 14:30:00|3870.92|3870.92|3904.5|3904.5|3910.35|3910.35|3869.53|3869.53|0
1607006100000|2020-12-03 14:35:00|3903.71|3903.71|3894.46|3894.46|3906.05|3906.05|3874.69|3874.69|0
1607006400000|2020-12-03 14:40:00|3894.31|3894.31|3892.51|3892.51|3899.34|3899.34|3887.41|3887.41|0
1607006700000|2020-12-03 14:45:00|3892.67|3892.67|3893.71|3893.71|3897.62|3897.62|3887.16|3887.16|0
1607007000000|2020-12-03 14:50:00|3894.51|3894.51|3896.8|3896.8|3897.19|3897.19|3890.24|3890.24|0
1607007300000|2020-12-03 14:55:00|3897.13|3897.13|3894.67|3894.67|3901|3901|3890.92|3890.92|0
1607007600000|2020-12-03 15:00:00|3894.75|3894.75|3901.24|3901.24|3903|3903|3892.77|3892.77|0
1607007900000|2020-12-03 15:05:00|3901.92|3901.92|3903.76|3903.76|3904.94|3904.94|3898.82|3898.82|0
1607008200000|2020-12-03 15:10:00|3904.16|3904.16|3908.45|3908.45|3910.36|3910.36|3902.33|3902.33|0
1607008500000|2020-12-03 15:15:00|3908.75|3908.75|3927|3927|3928.56|3928.56|3908.5|3908.5|0
1607008800000|2020-12-03 15:20:00|3927.69|3927.69|3934.78|3934.78|3935.6|3935.6|3927.51|3927.51|0
1607009100000|2020-12-03 15:25:00|3934.38|3934.38|3940.17|3940.17|3942.47|3942.47|3929.44|3929.44|0
1607009400000|2020-12-03 15:30:00|3939.77|3939.77|3948.08|3948.08|3949.45|3949.45|3939.44|3939.44|0
1607009700000|2020-12-03 15:35:00|3948.49|3948.49|3940.97|3940.97|3948.94|3948.94|3939.97|3939.97|0
1607010000000|2020-12-03 15:40:00|3940.8|3940.8|3938.53|3938.53|3940.96|3940.96|3935.32|3935.32|0
1607010300000|2020-12-03 15:45:00|3938.92|3938.92|3941.89|3941.89|3942.36|3942.36|3936.23|3936.23|0
1607010600000|2020-12-03 15:50:00|3941.98|3941.98|3947.69|3947.69|3947.69|3947.69|3938.83|3938.83|0
1607010900000|2020-12-03 15:55:00|3946.5|3946.5|3960.11|3960.11|3960.11|3960.11|3946.5|3946.5|0
1607011200000|2020-12-03 16:00:00|3959.42|3959.42|3960.7|3960.7|3961.49|3961.49|3953.39|3953.39|0
1607011500000|2020-12-03 16:05:00|3959.9|3959.9|3962.73|3962.73|3966.55|3966.55|3958.01|3958.01|0
1607011800000|2020-12-03 16:10:00|3962.58|3962.58|3971.28|3971.28|3972|3972|3959.43|3959.43|0
1607012100000|2020-12-03 16:15:00|3970.48|3970.48|3970.67|3970.67|3974.01|3974.01|3969.2|3969.2|0
1607012400000|2020-12-03 16:20:00|3969.87|3969.87|3970.94|3970.94|3976.71|3976.71|3965.25|3965.25|0
1607012700000|2020-12-03 16:25:00|3970.26|3970.26|3980|3980|3982.33|3982.33|3968.73|3968.73|0
1607069700000|2020-12-04 08:15:00|3971.2|3971.2|3975.88|3975.88|3978.66|3978.66|3957.84|3957.84|0
1607070000000|2020-12-04 08:20:00|3974.69|3974.69|3982|3982|3985.97|3985.97|3965.68|3965.68|0
1607070300000|2020-12-04 08:25:00|3982.74|3982.74|3981.4|3981.4|3985.39|3985.39|3978.57|3978.57|0
1607070600000|2020-12-04 08:30:00|3982.59|3982.59|3983.7|3983.7|3986.96|3986.96|3978.79|3978.79|0
1607070900000|2020-12-04 08:35:00|3982.11|3982.11|3973.72|3973.72|3982.26|3982.26|3973.72|3973.72|0
1607071200000|2020-12-04 08:40:00|3974.91|3974.91|3975.04|3975.04|3979.75|3979.75|3973.96|3973.96|0
1607071500000|2020-12-04 08:45:00|3974.13|3974.13|3968.56|3968.56|3974.9|3974.9|3967.12|3967.12|0
1607071800000|2020-12-04 08:50:00|3968.16|3968.16|3957.56|3957.56|3971.39|3971.39|3957.56|3957.56|0
1607072100000|2020-12-04 08:55:00|3957.13|3957.13|3963.02|3963.02|3965.1|3965.1|3956.63|3956.63|0
1607072400000|2020-12-04 09:00:00|3963.41|3963.41|3962.1|3962.1|3964.34|3964.34|3956.75|3956.75|0
1607072700000|2020-12-04 09:05:00|3961.69|3961.69|3957.01|3957.01|3961.69|3961.69|3955.03|3955.03|0
1607073000000|2020-12-04 09:10:00|3956.85|3956.85|3952.35|3952.35|3957.64|3957.64|3952.35|3952.35|0
1607073300000|2020-12-04 09:15:00|3951.95|3951.95|3954.16|3954.16|3954.61|3954.61|3948.29|3948.29|0
1607073600000|2020-12-04 09:20:00|3954.24|3954.24|3951.46|3951.46|3954.24|3954.24|3945.65|3945.65|0
1607073900000|2020-12-04 09:25:00|3951.86|3951.86|3950.45|3950.45|3952.94|3952.94|3948.82|3948.82|0
1607074200000|2020-12-04 09:30:00|3950.37|3950.37|3929.49|3929.49|3951.11|3951.11|3926.8|3926.8|0
1607074500000|2020-12-04 09:35:00|3929.09|3929.09|3935.02|3935.02|3936.51|3936.51|3927.43|3927.43|0
1607074800000|2020-12-04 09:40:00|3935.1|3935.1|3937.69|3937.69|3943.91|3943.91|3932.48|3932.48|0
1607075100000|2020-12-04 09:45:00|3937.94|3937.94|3952.35|3952.35|3955.63|3955.63|3937.94|3937.94|0
1607075400000|2020-12-04 09:50:00|3951.56|3951.56|3950.24|3950.24|3956.2|3956.2|3950.13|3950.13|0
1607075700000|2020-12-04 09:55:00|3950.64|3950.64|3940.24|3940.24|3951.43|3951.43|3939.85|3939.85|0
1607076000000|2020-12-04 10:00:00|3940.82|3940.82|3931.02|3931.02|3943.72|3943.72|3927.52|3927.52|0
1607076300000|2020-12-04 10:05:00|3929.83|3929.83|3925.52|3925.52|3932.68|3932.68|3925.52|3925.52|0
1607076600000|2020-12-04 10:10:00|3926.35|3926.35|3918.1|3918.1|3927.79|3927.79|3914.01|3914.01|0
1607076900000|2020-12-04 10:15:00|3917.93|3917.93|3934.96|3934.96|3934.96|3934.96|3917.14|3917.14|0
1607077200000|2020-12-04 10:20:00|3935.36|3935.36|3937.84|3937.84|3944.43|3944.43|3935.36|3935.36|0
1607077500000|2020-12-04 10:25:00|3937.68|3937.68|3932.5|3932.5|3937.68|3937.68|3929.6|3929.6|0
1607077800000|2020-12-04 10:30:00|3932.9|3932.9|3936.79|3936.79|3936.79|3936.79|3931.98|3931.98|0
1607078100000|2020-12-04 10:35:00|3936.85|3936.85|3941.37|3941.37|3941.41|3941.41|3936.38|3936.38|0
1607078400000|2020-12-04 10:40:00|3941.45|3941.45|3936.72|3936.72|3942.17|3942.17|3934.97|3934.97|0
1607078700000|2020-12-04 10:45:00|3937.11|3937.11|3940.66|3940.66|3941.37|3941.37|3933.58|3933.58|0
1607079000000|2020-12-04 10:50:00|3940.26|3940.26|3944.42|3944.42|3946.23|3946.23|3940.26|3940.26|0
1607079300000|2020-12-04 10:55:00|3944.63|3944.63|3944.77|3944.77|3945.52|3945.52|3940.81|3940.81|0
1607079600000|2020-12-04 11:00:00|3944.09|3944.09|3941.05|3941.05|3944.09|3944.09|3940.69|3940.69|0
1607079900000|2020-12-04 11:05:00|3941.45|3941.45|3939.1|3939.1|3944.22|3944.22|3939.1|3939.1|0
1607080200000|2020-12-04 11:10:00|3939.49|3939.49|3950.59|3950.59|3951|3951|3939.44|3939.44|0
1607080500000|2020-12-04 11:15:00|3950.38|3950.38|3947.22|3947.22|3950.38|3950.38|3946.78|3946.78|0
1607080800000|2020-12-04 11:20:00|3947.62|3947.62|3949.91|3949.91|3953.09|3953.09|3946.22|3946.22|0
1607081100000|2020-12-04 11:25:00|3949.7|3949.7|3957.08|3957.08|3960.87|3960.87|3949.19|3949.19|0
1607081400000|2020-12-04 11:30:00|3957|3957|3958.97|3958.97|3962.04|3962.04|3956.92|3956.92|0
1607081700000|2020-12-04 11:35:00|3958.57|3958.57|3961.51|3961.51|3964.68|3964.68|3958.57|3958.57|0
1607082000000|2020-12-04 11:40:00|3961.61|3961.61|3959.52|3959.52|3961.61|3961.61|3952.44|3952.44|0
1607082300000|2020-12-04 11:45:00|3960.31|3960.31|3957.68|3957.68|3960.31|3960.31|3956.13|3956.13|0
1607082600000|2020-12-04 11:50:00|3955.7|3955.7|3955.39|3955.39|3958.9|3958.9|3954.51|3954.51|0
1607082900000|2020-12-04 11:55:00|3956.18|3956.18|3953.56|3953.56|3956.99|3956.99|3953.36|3953.36|0
1607083200000|2020-12-04 12:00:00|3953.16|3953.16|3945.77|3945.77|3953.16|3953.16|3944.41|3944.41|0
1607083500000|2020-12-04 12:05:00|3946.17|3946.17|3946.53|3946.53|3948.9|3948.9|3945.63|3945.63|0
1607083800000|2020-12-04 12:10:00|3946.14|3946.14|3943.72|3943.72|3946.97|3946.97|3943.32|3943.32|0
1607084100000|2020-12-04 12:15:00|3944.12|3944.12|3943.57|3943.57|3944.64|3944.64|3942.2|3942.2|0
1607084400000|2020-12-04 12:20:00|3943.46|3943.46|3941.3|3941.3|3943.85|3943.85|3939.77|3939.77|0
1607084700000|2020-12-04 12:25:00|3941.7|3941.7|3947.38|3947.38|3948|3948|3941.7|3941.7|0
1607085000000|2020-12-04 12:30:00|3947.3|3947.3|3948.13|3948.13|3948.29|3948.29|3944.86|3944.86|0
1607085300000|2020-12-04 12:35:00|3948.29|3948.29|3950.47|3950.47|3951.72|3951.72|3947.8|3947.8|0
1607085600000|2020-12-04 12:40:00|3949.79|3949.79|3948.25|3948.25|3952.53|3952.53|3946.66|3946.66|0
1607085900000|2020-12-04 12:45:00|3948.08|3948.08|3946.26|3946.26|3949.66|3949.66|3945.2|3945.2|0
1607086200000|2020-12-04 12:50:00|3945.86|3945.86|3951.98|3951.98|3951.98|3951.98|3945.25|3945.25|0
1607086500000|2020-12-04 12:55:00|3951.58|3951.58|3952.28|3952.28|3955.37|3955.37|3951.5|3951.5|0
1607086800000|2020-12-04 13:00:00|3952.96|3952.96|3943.89|3943.89|3953.36|3953.36|3943.89|3943.89|0
1607087100000|2020-12-04 13:05:00|3943.74|3943.74|3949.18|3949.18|3952.06|3952.06|3942.1|3942.1|0
1607087400000|2020-12-04 13:10:00|3949.33|3949.33|3948.61|3948.61|3956.92|3956.92|3948.45|3948.45|0
1607087700000|2020-12-04 13:15:00|3948.21|3948.21|3946.91|3946.91|3952.33|3952.33|3946.83|3946.83|0
1607088000000|2020-12-04 13:20:00|3946.12|3946.12|3942.56|3942.56|3947.48|3947.48|3940.44|3940.44|0
1607088300000|2020-12-04 13:25:00|3942.61|3942.61|3949.09|3949.09|3950.98|3950.98|3941.78|3941.78|0
1607088600000|2020-12-04 13:30:00|3948.4|3948.4|3946.42|3946.42|3948.63|3948.63|3945.37|3945.37|0
1607088900000|2020-12-04 13:35:00|3945.63|3945.63|3940.89|3940.89|3945.63|3945.63|3940.44|3940.44|0
1607089200000|2020-12-04 13:40:00|3940.49|3940.49|3942.05|3942.05|3942.26|3942.26|3934.83|3934.83|0
1607089500000|2020-12-04 13:45:00|3942.45|3942.45|3941.05|3941.05|3944.95|3944.95|3940.89|3940.89|0
1607089800000|2020-12-04 13:50:00|3940.99|3940.99|3939.39|3939.39|3943.4|3943.4|3938.28|3938.28|0
1607090100000|2020-12-04 13:55:00|3939.5|3939.5|3937.7|3937.7|3942.43|3942.43|3937.7|3937.7|0
1607090400000|2020-12-04 14:00:00|3937.85|3937.85|3940.15|3940.15|3940.44|3940.44|3936.77|3936.77|0
1607090700000|2020-12-04 14:05:00|3940.55|3940.55|3940.38|3940.38|3946.26|3946.26|3939.99|3939.99|0
1607091000000|2020-12-04 14:10:00|3940.78|3940.78|3942.46|3942.46|3943.02|3943.02|3939.61|3939.61|0
1607091300000|2020-12-04 14:15:00|3942.86|3942.86|3936.66|3936.66|3942.86|3942.86|3931.67|3931.67|0
1607091600000|2020-12-04 14:20:00|3936.26|3936.26|3934.14|3934.14|3936.94|3936.94|3929.77|3929.77|0
1607091900000|2020-12-04 14:25:00|3934.09|3934.09|3937.65|3937.65|3939.14|3939.14|3931.36|3931.36|0
1607092200000|2020-12-04 14:30:00|3938.05|3938.05|3925.66|3925.66|3939.58|3939.58|3920.82|3920.82|0
1607092500000|2020-12-04 14:35:00|3925.54|3925.54|3926.23|3926.23|3929.78|3929.78|3921.06|3921.06|0
1607092800000|2020-12-04 14:40:00|3925.83|3925.83|3943.59|3943.59|3943.59|3943.59|3925.83|3925.83|0
1607093100000|2020-12-04 14:45:00|3943.76|3943.76|3936.08|3936.08|3944.42|3944.42|3935.88|3935.88|0
1607093400000|2020-12-04 14:50:00|3936.48|3936.48|3924.71|3924.71|3936.62|3936.62|3923.26|3923.26|0
1607093700000|2020-12-04 14:55:00|3924.77|3924.77|3930.79|3930.79|3930.79|3930.79|3923.97|3923.97|0
1607094000000|2020-12-04 15:00:00|3930.55|3930.55|3921.37|3921.37|3930.55|3930.55|3918.47|3918.47|0
1607094300000|2020-12-04 15:05:00|3921.12|3921.12|3916.41|3916.41|3921.12|3921.12|3913.07|3913.07|0
1607094600000|2020-12-04 15:10:00|3916.51|3916.51|3913.25|3913.25|3917.68|3917.68|3909.04|3909.04|0
1607094900000|2020-12-04 15:15:00|3913.93|3913.93|3912.37|3912.37|3918.79|3918.79|3912.08|3912.08|0
1607095200000|2020-12-04 15:20:00|3911.98|3911.98|3917.21|3917.21|3917.36|3917.36|3911.35|3911.35|0
1607095500000|2020-12-04 15:25:00|3917.61|3917.61|3915.54|3915.54|3920.02|3920.02|3914.22|3914.22|0
1607095800000|2020-12-04 15:30:00|3915.43|3915.43|3910.34|3910.34|3915.55|3915.55|3906.06|3906.06|0
1607096100000|2020-12-04 15:35:00|3910.4|3910.4|3912.07|3912.07|3912.35|3912.35|3909.03|3909.03|0
1607096400000|2020-12-04 15:40:00|3911.86|3911.86|3910.72|3910.72|3915.78|3915.78|3909.38|3909.38|0
1607096700000|2020-12-04 15:45:00|3911.91|3911.91|3910.23|3910.23|3912.47|3912.47|3906.18|3906.18|0
1607097000000|2020-12-04 15:50:00|3910.63|3910.63|3905.58|3905.58|3912.45|3912.45|3904.89|3904.89|0
1607097300000|2020-12-04 15:55:00|3905.42|3905.42|3903.6|3903.6|3906.8|3906.8|3903.6|3903.6|0
1607097600000|2020-12-04 16:00:00|3903.76|3903.76|3904.38|3904.38|3907.39|3907.39|3903.26|3903.26|0
1607097900000|2020-12-04 16:05:00|3904.32|3904.32|3901.1|3901.1|3907.21|3907.21|3900.37|3900.37|0
1607098200000|2020-12-04 16:10:00|3899.91|3899.91|3900.74|3900.74|3901.59|3901.59|3896.33|3896.33|0
1607098500000|2020-12-04 16:15:00|3900.59|3900.59|3898|3898|3900.59|3900.59|3895.45|3895.45|0
1607098800000|2020-12-04 16:20:00|3898.39|3898.39|3902.89|3902.89|3903.68|3903.68|3895.07|3895.07|0
1607099100000|2020-12-04 16:25:00|3902.94|3902.94|3898.98|3898.98|3904.74|3904.74|3894.84|3894.84|0
1607328900000|2020-12-07 08:15:00|3924.86|3924.86|3925.33|3925.33|3932.75|3932.75|3923.12|3923.12|0
1607329200000|2020-12-07 08:20:00|3925.71|3925.71|3918.87|3918.87|3928.06|3928.06|3917.5|3917.5|0
1607329500000|2020-12-07 08:25:00|3918.97|3918.97|3916.56|3916.56|3918.97|3918.97|3909.45|3909.45|0
1607329800000|2020-12-07 08:30:00|3916.26|3916.26|3904.93|3904.93|3916.26|3916.26|3903.51|3903.51|0
1607330100000|2020-12-07 08:35:00|3904.24|3904.24|3890.99|3890.99|3904.24|3904.24|3889.52|3889.52|0
1607330400000|2020-12-07 08:40:00|3890.58|3890.58|3870.57|3870.57|3891.61|3891.61|3870.57|3870.57|0
1607330700000|2020-12-07 08:45:00|3868.98|3868.98|3881.7|3881.7|3882.11|3882.11|3864.27|3864.27|0
1607331000000|2020-12-07 08:50:00|3881.65|3881.65|3880.76|3880.76|3886.58|3886.58|3879.14|3879.14|0
1607331300000|2020-12-07 08:55:00|3880.43|3880.43|3872.33|3872.33|3880.74|3880.74|3871.95|3871.95|0
1607331600000|2020-12-07 09:00:00|3872.39|3872.39|3872.45|3872.45|3873.64|3873.64|3862.62|3862.62|0
1607331900000|2020-12-07 09:05:00|3872.05|3872.05|3880.01|3880.01|3880.65|3880.65|3869.95|3869.95|0
1607332200000|2020-12-07 09:10:00|3881.99|3881.99|3893.68|3893.68|3894.47|3894.47|3881.99|3881.99|0
1607332500000|2020-12-07 09:15:00|3893.44|3893.44|3897.12|3897.12|3900.48|3900.48|3891.49|3891.49|0
1607332800000|2020-12-07 09:20:00|3897.27|3897.27|3906.67|3906.67|3907.52|3907.52|3896.97|3896.97|0
1607333100000|2020-12-07 09:25:00|3906.84|3906.84|3907.23|3907.23|3910.71|3910.71|3905.47|3905.47|0
1607333400000|2020-12-07 09:30:00|3907.18|3907.18|3921.18|3921.18|3923.65|3923.65|3906.85|3906.85|0
1607333700000|2020-12-07 09:35:00|3921.26|3921.26|3916.98|3916.98|3926.99|3926.99|3916.6|3916.6|0
1607334000000|2020-12-07 09:40:00|3916.29|3916.29|3918.21|3918.21|3920.38|3920.38|3912.36|3912.36|0
1607334300000|2020-12-07 09:45:00|3918.36|3918.36|3915.38|3915.38|3919.01|3919.01|3912.37|3912.37|0
1607334600000|2020-12-07 09:50:00|3914.7|3914.7|3908.47|3908.47|3915|3915|3908.29|3908.29|0
1607334900000|2020-12-07 09:55:00|3908.32|3908.32|3909.55|3909.55|3911.59|3911.59|3908.15|3908.15|0
1607335200000|2020-12-07 10:00:00|3910.34|3910.34|3910.87|3910.87|3910.93|3910.93|3907.13|3907.13|0
1607335500000|2020-12-07 10:05:00|3910.96|3910.96|3913.19|3913.19|3918.8|3918.8|3910.96|3910.96|0
1607335800000|2020-12-07 10:10:00|3913.43|3913.43|3919.98|3919.98|3920.36|3920.36|3913.35|3913.35|0
1607336100000|2020-12-07 10:15:00|3920.4|3920.4|3930.72|3930.72|3931.79|3931.79|3920|3920|0
1607336400000|2020-12-07 10:20:00|3930.83|3930.83|3938.25|3938.25|3939.1|3939.1|3930.75|3930.75|0
1607336700000|2020-12-07 10:25:00|3937.45|3937.45|3932.78|3932.78|3941.14|3941.14|3932.78|3932.78|0
1607337000000|2020-12-07 10:30:00|3932.61|3932.61|3922.8|3922.8|3932.61|3932.61|3920.06|3920.06|0
1607337300000|2020-12-07 10:35:00|3922.75|3922.75|3920.86|3920.86|3923.1|3923.1|3920.32|3920.32|0
1607337600000|2020-12-07 10:40:00|3920.45|3920.45|3924.55|3924.55|3925.32|3925.32|3919.13|3919.13|0
1607337900000|2020-12-07 10:45:00|3925.35|3925.35|3941.09|3941.09|3941.09|3941.09|3924.02|3924.02|0
1607338200000|2020-12-07 10:50:00|3941.04|3941.04|3940.49|3940.49|3944.72|3944.72|3940.34|3940.34|0
1607338500000|2020-12-07 10:55:00|3940.88|3940.88|3932.38|3932.38|3941.98|3941.98|3931.22|3931.22|0
1607338800000|2020-12-07 11:00:00|3931.7|3931.7|3936.43|3936.43|3939.33|3939.33|3930.14|3930.14|0
1607339100000|2020-12-07 11:05:00|3937.23|3937.23|3933.34|3933.34|3939.67|3939.67|3931.98|3931.98|0
1607339400000|2020-12-07 11:10:00|3933.01|3933.01|3930.23|3930.23|3933.51|3933.51|3926.27|3926.27|0
1607339700000|2020-12-07 11:15:00|3930.63|3930.63|3931.91|3931.91|3934.49|3934.49|3929.4|3929.4|0
1607340000000|2020-12-07 11:20:00|3932.59|3932.59|3939.6|3939.6|3939.86|3939.86|3932.59|3932.59|0
1607340300000|2020-12-07 11:25:00|3940.02|3940.02|3934.92|3934.92|3942.03|3942.03|3934.52|3934.52|0
1607340600000|2020-12-07 11:30:00|3934.7|3934.7|3940.77|3940.77|3942.21|3942.21|3932.67|3932.67|0
1607340900000|2020-12-07 11:35:00|3940.37|3940.37|3939.61|3939.61|3946.04|3946.04|3939.61|3939.61|0
1607341200000|2020-12-07 11:40:00|3938.81|3938.81|3936.93|3936.93|3943.52|3943.52|3936.93|3936.93|0
1607341500000|2020-12-07 11:45:00|3936.87|3936.87|3941.29|3941.29|3941.29|3941.29|3936.08|3936.08|0
1607341800000|2020-12-07 11:50:00|3941.69|3941.69|3947.52|3947.52|3947.53|3947.53|3941.69|3941.69|0
1607342100000|2020-12-07 11:55:00|3948.04|3948.04|3949.14|3949.14|3953.52|3953.52|3948.04|3948.04|0
1607342400000|2020-12-07 12:00:00|3947.61|3947.61|3938.4|3938.4|3950.47|3950.47|3936.81|3936.81|0
1607342700000|2020-12-07 12:05:00|3938.34|3938.34|3935.11|3935.11|3939.81|3939.81|3934.42|3934.42|0
1607343000000|2020-12-07 12:10:00|3934.71|3934.71|3926.25|3926.25|3936.46|3936.46|3926.25|3926.25|0
1607343300000|2020-12-07 12:15:00|3926.1|3926.1|3925.8|3925.8|3928.4|3928.4|3924.14|3924.14|0
1607343600000|2020-12-07 12:20:00|3925.4|3925.4|3922.42|3922.42|3925.4|3925.4|3921.55|3921.55|0
1607343900000|2020-12-07 12:25:00|3921.73|3921.73|3912.92|3912.92|3921.73|3921.73|3908.62|3908.62|0
1607344200000|2020-12-07 12:30:00|3912.98|3912.98|3916.1|3916.1|3916.18|3916.18|3910.95|3910.95|0
1607344500000|2020-12-07 12:35:00|3916.78|3916.78|3907.59|3907.59|3916.78|3916.78|3907.25|3907.25|0
1607344800000|2020-12-07 12:40:00|3907.99|3907.99|3897.22|3897.22|3908.07|3908.07|3896.96|3896.96|0
1607345100000|2020-12-07 12:45:00|3897.38|3897.38|3902.12|3902.12|3902.91|3902.91|3896.93|3896.93|0
1607345400000|2020-12-07 12:50:00|3902.23|3902.23|3907.8|3907.8|3908.26|3908.26|3901.41|3901.41|0
1607345700000|2020-12-07 12:55:00|3907.01|3907.01|3907.3|3907.3|3912.28|3912.28|3906.8|3906.8|0
1607346000000|2020-12-07 13:00:00|3908.49|3908.49|3908.91|3908.91|3911.61|3911.61|3908.49|3908.49|0
1607346300000|2020-12-07 13:05:00|3908.76|3908.76|3912.45|3912.45|3913.5|3913.5|3908.52|3908.52|0
1607346600000|2020-12-07 13:10:00|3912.57|3912.57|3900.94|3900.94|3912.74|3912.74|3900.54|3900.54|0
1607346900000|2020-12-07 13:15:00|3902.13|3902.13|3896.79|3896.79|3902.7|3902.7|3895.78|3895.78|0
1607347200000|2020-12-07 13:20:00|3896.87|3896.87|3894.54|3894.54|3897.43|3897.43|3894.19|3894.19|0
1607347500000|2020-12-07 13:25:00|3894.14|3894.14|3897.23|3897.23|3898.17|3898.17|3891.65|3891.65|0
1607347800000|2020-12-07 13:30:00|3896.43|3896.43|3892.14|3892.14|3896.65|3896.65|3889.37|3889.37|0
1607348100000|2020-12-07 13:35:00|3892.06|3892.06|3881.14|3881.14|3894.34|3894.34|3880.03|3880.03|0
1607348400000|2020-12-07 13:40:00|3880.99|3880.99|3884.08|3884.08|3885.29|3885.29|3880.45|3880.45|0
1607348700000|2020-12-07 13:45:00|3883.68|3883.68|3887.22|3887.22|3887.92|3887.92|3883.68|3883.68|0
1607349000000|2020-12-07 13:50:00|3887.39|3887.39|3875.47|3875.47|3890.35|3890.35|3875.2|3875.2|0
1607349300000|2020-12-07 13:55:00|3874.79|3874.79|3875.59|3875.59|3879.44|3879.44|3874.79|3874.79|0
1607349600000|2020-12-07 14:00:00|3875.36|3875.36|3882.45|3882.45|3883.64|3883.64|3875.36|3875.36|0
1607349900000|2020-12-07 14:05:00|3882.05|3882.05|3882.3|3882.3|3885.09|3885.09|3881.24|3881.24|0
1607350200000|2020-12-07 14:10:00|3882.38|3882.38|3882.95|3882.95|3883.43|3883.43|3879.61|3879.61|0
1607350500000|2020-12-07 14:15:00|3883.35|3883.35|3892.6|3892.6|3892.6|3892.6|3883.35|3883.35|0
1607350800000|2020-12-07 14:20:00|3892.36|3892.36|3896.91|3896.91|3897.1|3897.1|3892.36|3892.36|0
1607351100000|2020-12-07 14:25:00|3897.07|3897.07|3903.85|3903.85|3904.25|3904.25|3897.07|3897.07|0
1607351400000|2020-12-07 14:30:00|3903.8|3903.8|3898.02|3898.02|3905.32|3905.32|3894.79|3894.79|0
1607351700000|2020-12-07 14:35:00|3898.42|3898.42|3900.21|3900.21|3905.75|3905.75|3893.55|3893.55|0
1607352000000|2020-12-07 14:40:00|3900.61|3900.61|3906.88|3906.88|3907.91|3907.91|3898.36|3898.36|0
1607352300000|2020-12-07 14:45:00|3906.76|3906.76|3907.53|3907.53|3911.03|3911.03|3905.47|3905.47|0
1607352600000|2020-12-07 14:50:00|3907.38|3907.38|3897.13|3897.13|3908.08|3908.08|3897.13|3897.13|0
1607352900000|2020-12-07 14:55:00|3897.05|3897.05|3897.76|3897.76|3898.48|3898.48|3890.03|3890.03|0
1607353200000|2020-12-07 15:00:00|3898.26|3898.26|3890.61|3890.61|3899.74|3899.74|3890.61|3890.61|0
1607353500000|2020-12-07 15:05:00|3890.76|3890.76|3897.63|3897.63|3901.08|3901.08|3888.99|3888.99|0
1607353800000|2020-12-07 15:10:00|3897.46|3897.46|3902.91|3902.91|3905.08|3905.08|3897.46|3897.46|0
1607354100000|2020-12-07 15:15:00|3902.81|3902.81|3898.09|3898.09|3904.31|3904.31|3897.21|3897.21|0
1607354400000|2020-12-07 15:20:00|3898.17|3898.17|3899.84|3899.84|3903.51|3903.51|3898.08|3898.08|0
1607354700000|2020-12-07 15:25:00|3899.69|3899.69|3908.26|3908.26|3909.05|3909.05|3899.69|3899.69|0
1607355000000|2020-12-07 15:30:00|3908.38|3908.38|3908.5|3908.5|3909.42|3909.42|3905.21|3905.21|0
1607355300000|2020-12-07 15:35:00|3908.75|3908.75|3902.68|3902.68|3910.21|3910.21|3902.68|3902.68|0
1607355600000|2020-12-07 15:40:00|3903.07|3903.07|3897.84|3897.84|3905.08|3905.08|3896.43|3896.43|0
1607355900000|2020-12-07 15:45:00|3897.15|3897.15|3898.35|3898.35|3899.7|3899.7|3893.28|3893.28|0
1607356200000|2020-12-07 15:50:00|3897.66|3897.66|3887.65|3887.65|3898.1|3898.1|3887.65|3887.65|0
1607356500000|2020-12-07 15:55:00|3888.44|3888.44|3890.61|3890.61|3891.9|3891.9|3888.16|3888.16|0
1607356800000|2020-12-07 16:00:00|3891.29|3891.29|3876.73|3876.73|3891.29|3891.29|3875.65|3875.65|0
1607357100000|2020-12-07 16:05:00|3877.42|3877.42|3880.56|3880.56|3880.64|3880.64|3874.82|3874.82|0
1607357400000|2020-12-07 16:10:00|3879.87|3879.87|3880.38|3880.38|3881.85|3881.85|3873.78|3873.78|0
1607357700000|2020-12-07 16:15:00|3879.58|3879.58|3885.47|3885.47|3886.66|3886.66|3878.25|3878.25|0
1607358000000|2020-12-07 16:20:00|3885.41|3885.41|3888.82|3888.82|3888.82|3888.82|3884.4|3884.4|0
1607358300000|2020-12-07 16:25:00|3889.22|3889.22|3895.48|3895.48|3895.48|3895.48|3886.87|3886.87|0
1607415300000|2020-12-08 08:15:00|3858.95|3858.95|3858.2|3858.2|3867.28|3867.28|3855.59|3855.59|0
1607415600000|2020-12-08 08:20:00|3858.89|3858.89|3865.57|3865.57|3867.55|3867.55|3857.7|3857.7|0
1607415900000|2020-12-08 08:25:00|3865.24|3865.24|3855.03|3855.03|3865.33|3865.33|3852.6|3852.6|0
1607416200000|2020-12-08 08:30:00|3855.2|3855.2|3864.35|3864.35|3864.43|3864.43|3850.15|3850.15|0
1607416500000|2020-12-08 08:35:00|3863.55|3863.55|3854.85|3854.85|3863.55|3863.55|3852.98|3852.98|0
1607416800000|2020-12-08 08:40:00|3854.16|3854.16|3850.71|3850.71|3855.02|3855.02|3848.55|3848.55|0
1607417100000|2020-12-08 08:45:00|3850.96|3850.96|3849.31|3849.31|3853.08|3853.08|3848.97|3848.97|0
1607417400000|2020-12-08 08:50:00|3849.48|3849.48|3856.46|3856.46|3858.56|3858.56|3849.48|3849.48|0
1607417700000|2020-12-08 08:55:00|3855.78|3855.78|3857.67|3857.67|3859.38|3859.38|3855.78|3855.78|0
1607418000000|2020-12-08 09:00:00|3857.59|3857.59|3862.89|3862.89|3864.82|3864.82|3856.91|3856.91|0
1607418300000|2020-12-08 09:05:00|3862.73|3862.73|3870.31|3870.31|3872.73|3872.73|3860.85|3860.85|0
1607418600000|2020-12-08 09:10:00|3870.7|3870.7|3867.83|3867.83|3874.18|3874.18|3867.83|3867.83|0
1607418900000|2020-12-08 09:15:00|3867.72|3867.72|3859.05|3859.05|3869.06|3869.06|3859.05|3859.05|0
1607419200000|2020-12-08 09:20:00|3858.65|3858.65|3863.02|3863.02|3863.02|3863.02|3856.95|3856.95|0
1607419500000|2020-12-08 09:25:00|3862.63|3862.63|3859.62|3859.62|3862.63|3862.63|3859.39|3859.39|0
1607419800000|2020-12-08 09:30:00|3859.51|3859.51|3858.04|3858.04|3860.44|3860.44|3858.04|3858.04|0
1607420100000|2020-12-08 09:35:00|3857.64|3857.64|3853.66|3853.66|3858.04|3858.04|3851.08|3851.08|0
1607420400000|2020-12-08 09:40:00|3853.26|3853.26|3858.45|3858.45|3858.89|3858.89|3853.26|3853.26|0
1607420700000|2020-12-08 09:45:00|3858.53|3858.53|3857.28|3857.28|3860.13|3860.13|3856.8|3856.8|0
1607421000000|2020-12-08 09:50:00|3857.96|3857.96|3855.11|3855.11|3860.64|3860.64|3855.11|3855.11|0
1607421300000|2020-12-08 09:55:00|3855.79|3855.79|3852.44|3852.44|3858.16|3858.16|3852.44|3852.44|0
1607421600000|2020-12-08 10:00:00|3852.04|3852.04|3845.26|3845.26|3852.84|3852.84|3845.26|3845.26|0
1607421900000|2020-12-08 10:05:00|3845.43|3845.43|3848.4|3848.4|3848.4|3848.4|3844.35|3844.35|0
1607422200000|2020-12-08 10:10:00|3848.87|3848.87|3845.68|3845.68|3849.44|3849.44|3845.68|3845.68|0
1607422500000|2020-12-08 10:15:00|3844.88|3844.88|3843.94|3843.94|3846.3|3846.3|3843.04|3843.04|0
1607422800000|2020-12-08 10:20:00|3844.63|3844.63|3846.4|3846.4|3846.52|3846.52|3843.22|3843.22|0
1607423100000|2020-12-08 10:25:00|3845.72|3845.72|3842.62|3842.62|3846.5|3846.5|3842.62|3842.62|0
1607423400000|2020-12-08 10:30:00|3841.83|3841.83|3835.43|3835.43|3843.22|3843.22|3835.43|3835.43|0
1607423700000|2020-12-08 10:35:00|3835.28|3835.28|3832.43|3832.43|3835.28|3835.28|3829.9|3829.9|0
1607424000000|2020-12-08 10:40:00|3832.13|3832.13|3828.61|3828.61|3833.21|3833.21|3828.61|3828.61|0
1607424300000|2020-12-08 10:45:00|3829.8|3829.8|3825.98|3825.98|3832.65|3832.65|3825.93|3825.93|0
1607424600000|2020-12-08 10:50:00|3826.03|3826.03|3831.48|3831.48|3832.12|3832.12|3826.03|3826.03|0
1607424900000|2020-12-08 10:55:00|3831.32|3831.32|3825.16|3825.16|3833.92|3833.92|3824.04|3824.04|0
1607425200000|2020-12-08 11:00:00|3824.77|3824.77|3821|3821|3824.77|3824.77|3817.13|3817.13|0
1607425500000|2020-12-08 11:05:00|3821.15|3821.15|3818.86|3818.86|3823.16|3823.16|3817.68|3817.68|0
1607425800000|2020-12-08 11:10:00|3819.2|3819.2|3818.43|3818.43|3819.41|3819.41|3817.3|3817.3|0
1607426100000|2020-12-08 11:15:00|3818.27|3818.27|3808.38|3808.38|3818.35|3818.35|3807.89|3807.89|0
1607426400000|2020-12-08 11:20:00|3808.22|3808.22|3818.58|3818.58|3818.58|3818.58|3808.22|3808.22|0
1607426700000|2020-12-08 11:25:00|3818.5|3818.5|3824.36|3824.36|3826.39|3826.39|3818.49|3818.49|0
1607427000000|2020-12-08 11:30:00|3824.45|3824.45|3820.91|3820.91|3824.92|3824.92|3820.24|3820.24|0
1607427300000|2020-12-08 11:35:00|3821.71|3821.71|3817.46|3817.46|3822.5|3822.5|3816.08|3816.08|0
1607427600000|2020-12-08 11:40:00|3817.34|3817.34|3810.92|3810.92|3817.34|3817.34|3810.92|3810.92|0
1607427900000|2020-12-08 11:45:00|3810.8|3810.8|3797.11|3797.11|3810.8|3810.8|3796.32|3796.32|0
1607428200000|2020-12-08 11:50:00|3797.51|3797.51|3800.7|3800.7|3800.7|3800.7|3796.04|3796.04|0
1607428500000|2020-12-08 11:55:00|3800.3|3800.3|3796.3|3796.3|3800.81|3800.81|3796.03|3796.03|0
1607428800000|2020-12-08 12:00:00|3795.51|3795.51|3798.95|3798.95|3799.35|3799.35|3795.1|3795.1|0
1607429100000|2020-12-08 12:05:00|3799.25|3799.25|3796.5|3796.5|3799.65|3799.65|3795.15|3795.15|0
1607429400000|2020-12-08 12:10:00|3796.36|3796.36|3796.1|3796.1|3796.36|3796.36|3792.93|3792.93|0
1607429700000|2020-12-08 12:15:00|3796.79|3796.79|3797.46|3797.46|3799.86|3799.86|3795.74|3795.74|0
1607430000000|2020-12-08 12:20:00|3797.29|3797.29|3799.45|3799.45|3800.71|3800.71|3797.29|3797.29|0
1607430300000|2020-12-08 12:25:00|3800.24|3800.24|3801.53|3801.53|3801.86|3801.86|3798.15|3798.15|0
1607430600000|2020-12-08 12:30:00|3801.61|3801.61|3804.19|3804.19|3805.66|3805.66|3801.21|3801.21|0
1607430900000|2020-12-08 12:35:00|3804.78|3804.78|3804.32|3804.32|3805.42|3805.42|3803.16|3803.16|0
1607431200000|2020-12-08 12:40:00|3803.53|3803.53|3804.67|3804.67|3805.85|3805.85|3801.72|3801.72|0
1607431500000|2020-12-08 12:45:00|3803.99|3803.99|3803.45|3803.45|3805.81|3805.81|3803.39|3803.39|0
1607431800000|2020-12-08 12:50:00|3803.69|3803.69|3808.64|3808.64|3808.64|3808.64|3803.42|3803.42|0
1607432100000|2020-12-08 12:55:00|3807.96|3807.96|3808.64|3808.64|3808.9|3808.9|3805.88|3805.88|0
1607432400000|2020-12-08 13:00:00|3808.79|3808.79|3815.19|3815.19|3815.19|3815.19|3807.81|3807.81|0
1607432700000|2020-12-08 13:05:00|3815.1|3815.1|3811.99|3811.99|3815.55|3815.55|3811.9|3811.9|0
1607433000000|2020-12-08 13:10:00|3812.32|3812.32|3813.16|3813.16|3813.56|3813.56|3810.49|3810.49|0
1607433300000|2020-12-08 13:15:00|3812.77|3812.77|3816.69|3816.69|3817.49|3817.49|3807.54|3807.54|0
1607433600000|2020-12-08 13:20:00|3817.88|3817.88|3817.37|3817.37|3821.42|3821.42|3816.23|3816.23|0
1607433900000|2020-12-08 13:25:00|3818.05|3818.05|3820.35|3820.35|3820.35|3820.35|3814.87|3814.87|0
1607434200000|2020-12-08 13:30:00|3820.75|3820.75|3815.97|3815.97|3821.63|3821.63|3815.97|3815.97|0
1607434500000|2020-12-08 13:35:00|3816.37|3816.37|3810.49|3810.49|3816.37|3816.37|3808.69|3808.69|0
1607434800000|2020-12-08 13:40:00|3810.4|3810.4|3809.53|3809.53|3811.64|3811.64|3809.17|3809.17|0
1607435100000|2020-12-08 13:45:00|3808.85|3808.85|3806.05|3806.05|3809.03|3809.03|3805.94|3805.94|0
1607435400000|2020-12-08 13:50:00|3805.65|3805.65|3803.71|3803.71|3806.06|3806.06|3803.64|3803.64|0
1607435700000|2020-12-08 13:55:00|3804.1|3804.1|3808.31|3808.31|3808.39|3808.39|3801.78|3801.78|0
1607436000000|2020-12-08 14:00:00|3808.56|3808.56|3810.14|3810.14|3811.94|3811.94|3806.51|3806.51|0
1607436300000|2020-12-08 14:05:00|3809.34|3809.34|3809.93|3809.93|3811.5|3811.5|3806.77|3806.77|0
1607436600000|2020-12-08 14:10:00|3810.61|3810.61|3814.8|3814.8|3814.88|3814.88|3809.9|3809.9|0
1607436900000|2020-12-08 14:15:00|3814.88|3814.88|3811.35|3811.35|3815.68|3815.68|3811.35|3811.35|0
1607437200000|2020-12-08 14:20:00|3811.68|3811.68|3814|3814|3814|3814|3810.45|3810.45|0
1607437500000|2020-12-08 14:25:00|3813.2|3813.2|3812.26|3812.26|3813.2|3813.2|3810.42|3810.42|0
1607437800000|2020-12-08 14:30:00|3811.58|3811.58|3826.36|3826.36|3826.36|3826.36|3810.19|3810.19|0
1607438100000|2020-12-08 14:35:00|3826.69|3826.69|3830|3830|3830.79|3830.79|3824.1|3824.1|0
1607438400000|2020-12-08 14:40:00|3830.41|3830.41|3828.04|3828.04|3833.53|3833.53|3828.04|3828.04|0
1607438700000|2020-12-08 14:45:00|3826.45|3826.45|3830.84|3830.84|3831.08|3831.08|3825.26|3825.26|0
1607439000000|2020-12-08 14:50:00|3830.16|3830.16|3834.27|3834.27|3836.01|3836.01|3830.08|3830.08|0
1607439300000|2020-12-08 14:55:00|3834.12|3834.12|3832.5|3832.5|3835|3835|3830.43|3830.43|0
1607439600000|2020-12-08 15:00:00|3832.33|3832.33|3825.43|3825.43|3832.33|3832.33|3823.2|3823.2|0
1607439900000|2020-12-08 15:05:00|3825.33|3825.33|3815.76|3815.76|3825.33|3825.33|3815.76|3815.76|0
1607440200000|2020-12-08 15:10:00|3815.91|3815.91|3816.07|3816.07|3817.97|3817.97|3813.89|3813.89|0
1607440500000|2020-12-08 15:15:00|3816.23|3816.23|3813.23|3813.23|3818.25|3818.25|3811.8|3811.8|0
1607440800000|2020-12-08 15:20:00|3811.24|3811.24|3814.1|3814.1|3814.74|3814.74|3810.83|3810.83|0
1607441100000|2020-12-08 15:25:00|3814.49|3814.49|3815.8|3815.8|3815.91|3815.91|3810.57|3810.57|0
1607441400000|2020-12-08 15:30:00|3815.64|3815.64|3815.53|3815.53|3816.65|3816.65|3813.89|3813.89|0
1607441700000|2020-12-08 15:35:00|3815.48|3815.48|3811.93|3811.93|3815.56|3815.56|3810.55|3810.55|0
1607442000000|2020-12-08 15:40:00|3811.54|3811.54|3810.35|3810.35|3811.93|3811.93|3808.05|3808.05|0
1607442300000|2020-12-08 15:45:00|3809.96|3809.96|3810.31|3810.31|3811.04|3811.04|3809.51|3809.51|0
1607442600000|2020-12-08 15:50:00|3810.15|3810.15|3807.66|3807.66|3810.55|3810.55|3807.51|3807.51|0
1607442900000|2020-12-08 15:55:00|3807.74|3807.74|3804.63|3804.63|3807.74|3807.74|3804|3804|0
1607443200000|2020-12-08 16:00:00|3805.03|3805.03|3804.36|3804.36|3807.96|3807.96|3802.94|3802.94|0
1607443500000|2020-12-08 16:05:00|3803.68|3803.68|3801.98|3801.98|3804.25|3804.25|3801.71|3801.71|0
1607443800000|2020-12-08 16:10:00|3801.58|3801.58|3806.21|3806.21|3807.88|3807.88|3801.13|3801.13|0
1607444100000|2020-12-08 16:15:00|3805.82|3805.82|3807.94|3807.94|3809.14|3809.14|3805.31|3805.31|0
1607444400000|2020-12-08 16:20:00|3807.54|3807.54|3804.61|3804.61|3808.4|3808.4|3803.74|3803.74|0
1607444700000|2020-12-08 16:25:00|3804.56|3804.56|3806.74|3806.74|3808.37|3808.37|3803.71|3803.71|0
1607501700000|2020-12-09 08:15:00|3829.58|3829.58|3832.45|3832.45|3834.04|3834.04|3828.09|3828.09|0
1607502000000|2020-12-09 08:20:00|3833.64|3833.64|3854.71|3854.71|3855.9|3855.9|3827.8|3827.8|0
1607502300000|2020-12-09 08:25:00|3855.3|3855.3|3848.98|3848.98|3869.05|3869.05|3848.43|3848.43|0
1607502600000|2020-12-09 08:30:00|3850.85|3850.85|3846.9|3846.9|3852.22|3852.22|3842.47|3842.47|0
1607502900000|2020-12-09 08:35:00|3847.29|3847.29|3851.63|3851.63|3853.38|3853.38|3847.29|3847.29|0
1607503200000|2020-12-09 08:40:00|3852.02|3852.02|3854.63|3854.63|3859.82|3859.82|3850.55|3850.55|0
1607503500000|2020-12-09 08:45:00|3855.42|3855.42|3862.63|3862.63|3863.11|3863.11|3855.42|3855.42|0
1607503800000|2020-12-09 08:50:00|3862.23|3862.23|3858.67|3858.67|3863.17|3863.17|3853.11|3853.11|0
1607504100000|2020-12-09 08:55:00|3858.28|3858.28|3861.08|3861.08|3862.55|3862.55|3857.85|3857.85|0
1607504400000|2020-12-09 09:00:00|3860.39|3860.39|3854.87|3854.87|3860.9|3860.9|3854.48|3854.48|0
1607504700000|2020-12-09 09:05:00|3854.08|3854.08|3853.27|3853.27|3854.08|3854.08|3849.89|3849.89|0
1607505000000|2020-12-09 09:10:00|3854.07|3854.07|3854.86|3854.86|3856.13|3856.13|3852.4|3852.4|0
1607505300000|2020-12-09 09:15:00|3853.67|3853.67|3856.76|3856.76|3861.45|3861.45|3853.25|3853.25|0
1607505600000|2020-12-09 09:20:00|3856.37|3856.37|3850.92|3850.92|3856.37|3856.37|3850.92|3850.92|0
1607505900000|2020-12-09 09:25:00|3850.83|3850.83|3852.43|3852.43|3854.54|3854.54|3849.6|3849.6|0
1607506200000|2020-12-09 09:30:00|3852.03|3852.03|3852.07|3852.07|3852.59|3852.59|3849.04|3849.04|0
1607506500000|2020-12-09 09:35:00|3852.15|3852.15|3845.68|3845.68|3852.15|3852.15|3845.44|3845.44|0
1607506800000|2020-12-09 09:40:00|3845.28|3845.28|3840.26|3840.26|3846.72|3846.72|3840.26|3840.26|0
1607507100000|2020-12-09 09:45:00|3841.05|3841.05|3836.51|3836.51|3841.42|3841.42|3835.27|3835.27|0
1607507400000|2020-12-09 09:50:00|3836.39|3836.39|3836.24|3836.24|3836.53|3836.53|3834.28|3834.28|0
1607507700000|2020-12-09 09:55:00|3836.64|3836.64|3839.54|3839.54|3841.41|3841.41|3836.38|3836.38|0
1607508000000|2020-12-09 10:00:00|3840.33|3840.33|3842.76|3842.76|3844.18|3844.18|3839.26|3839.26|0
1607508300000|2020-12-09 10:05:00|3842.82|3842.82|3841.35|3841.35|3843.21|3843.21|3839.15|3839.15|0
1607508600000|2020-12-09 10:10:00|3841.3|3841.3|3841.94|3841.94|3843.28|3843.28|3840.78|3840.78|0
1607508900000|2020-12-09 10:15:00|3842.19|3842.19|3849.9|3849.9|3849.9|3849.9|3839.09|3839.09|0
1607509200000|2020-12-09 10:20:00|3850.3|3850.3|3850.43|3850.43|3851.55|3851.55|3847.38|3847.38|0
1607509500000|2020-12-09 10:25:00|3849.64|3849.64|3849.49|3849.49|3850.83|3850.83|3849.42|3849.42|0
1607509800000|2020-12-09 10:30:00|3849.09|3849.09|3845.82|3845.82|3850.8|3850.8|3844.2|3844.2|0
1607510100000|2020-12-09 10:35:00|3845.03|3845.03|3838.79|3838.79|3845.08|3845.08|3837.74|3837.74|0
1607510400000|2020-12-09 10:40:00|3839.48|3839.48|3836.29|3836.29|3840.52|3840.52|3836.25|3836.25|0
1607510700000|2020-12-09 10:45:00|3837.66|3837.66|3839.78|3839.78|3841.05|3841.05|3837.18|3837.18|0
1607511000000|2020-12-09 10:50:00|3839.92|3839.92|3841.59|3841.59|3843.19|3843.19|3839.61|3839.61|0
1607511300000|2020-12-09 10:55:00|3842.38|3842.38|3844.53|3844.53|3845.34|3845.34|3841.72|3841.72|0
1607511600000|2020-12-09 11:00:00|3844.68|3844.68|3840.25|3840.25|3846.12|3846.12|3840|3840|0
1607511900000|2020-12-09 11:05:00|3839.85|3839.85|3836.76|3836.76|3840.8|3840.8|3836.76|3836.76|0
1607512200000|2020-12-09 11:10:00|3837.06|3837.06|3843.52|3843.52|3843.64|3843.64|3837.06|3837.06|0
1607512500000|2020-12-09 11:15:00|3843.12|3843.12|3842.14|3842.14|3843.21|3843.21|3841.21|3841.21|0
1607512800000|2020-12-09 11:20:00|3842.25|3842.25|3844.98|3844.98|3845.52|3845.52|3839.09|3839.09|0
1607513100000|2020-12-09 11:25:00|3844.9|3844.9|3842.64|3842.64|3846.54|3846.54|3842.56|3842.56|0
1607513400000|2020-12-09 11:30:00|3842.53|3842.53|3841.84|3841.84|3843.37|3843.37|3841.51|3841.51|0
1607513700000|2020-12-09 11:35:00|3842.23|3842.23|3842.19|3842.19|3846.47|3846.47|3842.19|3842.19|0
1607514000000|2020-12-09 11:40:00|3842.59|3842.59|3840.85|3840.85|3843.38|3843.38|3840.2|3840.2|0
1607514300000|2020-12-09 11:45:00|3840.45|3840.45|3840.57|3840.57|3841.42|3841.42|3838.85|3838.85|0
1607514600000|2020-12-09 11:50:00|3840.46|3840.46|3841.75|3841.75|3841.99|3841.99|3839.49|3839.49|0
1607514900000|2020-12-09 11:55:00|3842.15|3842.15|3841.22|3841.22|3843.75|3843.75|3840.93|3840.93|0
1607515200000|2020-12-09 12:00:00|3841.06|3841.06|3837.68|3837.68|3841.06|3841.06|3836.96|3836.96|0
1607515500000|2020-12-09 12:05:00|3837.28|3837.28|3838.3|3838.3|3838.3|3838.3|3834.9|3834.9|0
1607515800000|2020-12-09 12:10:00|3837.9|3837.9|3843.49|3843.49|3844.31|3844.31|3837.57|3837.57|0
1607516100000|2020-12-09 12:15:00|3843.57|3843.57|3843.47|3843.47|3843.8|3843.8|3842.73|3842.73|0
1607516400000|2020-12-09 12:20:00|3843.63|3843.63|3844.39|3844.39|3845.22|3845.22|3841.71|3841.71|0
1607516700000|2020-12-09 12:25:00|3844.24|3844.24|3846.66|3846.66|3847.56|3847.56|3844.24|3844.24|0
1607517000000|2020-12-09 12:30:00|3847.06|3847.06|3846.76|3846.76|3848.79|3848.79|3846.66|3846.66|0
1607517300000|2020-12-09 12:35:00|3847.16|3847.16|3847.04|3847.04|3847.16|3847.16|3844.68|3844.68|0
1607517600000|2020-12-09 12:40:00|3847.44|3847.44|3849.1|3849.1|3851.51|3851.51|3847.44|3847.44|0
1607517900000|2020-12-09 12:45:00|3849.78|3849.78|3852.51|3852.51|3852.51|3852.51|3849.67|3849.67|0
1607518200000|2020-12-09 12:50:00|3852.41|3852.41|3851.72|3851.72|3853.12|3853.12|3851.72|3851.72|0
1607518500000|2020-12-09 12:55:00|3851.64|3851.64|3852.29|3852.29|3852.59|3852.59|3851.02|3851.02|0
1607518800000|2020-12-09 13:00:00|3851.1|3851.1|3854.03|3854.03|3854.43|3854.43|3850.54|3850.54|0
1607519100000|2020-12-09 13:05:00|3853.35|3853.35|3852.15|3852.15|3853.35|3853.35|3850.92|3850.92|0
1607519400000|2020-12-09 13:10:00|3850.96|3850.96|3852.17|3852.17|3852.17|3852.17|3850.67|3850.67|0
1607519700000|2020-12-09 13:15:00|3851.78|3851.78|3850.35|3850.35|3853.52|3853.52|3850.22|3850.22|0
1607520000000|2020-12-09 13:20:00|3848.77|3848.77|3852.76|3852.76|3855.78|3855.78|3848.77|3848.77|0
1607520300000|2020-12-09 13:25:00|3851.57|3851.57|3854|3854|3854|3854|3849.41|3849.41|0
1607520600000|2020-12-09 13:30:00|3854.24|3854.24|3854.87|3854.87|3855.65|3855.65|3853.31|3853.31|0
1607520900000|2020-12-09 13:35:00|3854.95|3854.95|3854.2|3854.2|3855.64|3855.64|3850.26|3850.26|0
1607521200000|2020-12-09 13:40:00|3853.41|3853.41|3854.59|3854.59|3856.76|3856.76|3852.88|3852.88|0
1607521500000|2020-12-09 13:45:00|3856.03|3856.03|3863.97|3863.97|3866.82|3866.82|3856.03|3856.03|0
1607521800000|2020-12-09 13:50:00|3864.05|3864.05|3870.13|3870.13|3870.13|3870.13|3863.76|3863.76|0
1607522100000|2020-12-09 13:55:00|3870.52|3870.52|3866.91|3866.91|3870.82|3870.82|3866.27|3866.27|0
1607522400000|2020-12-09 14:00:00|3866.51|3866.51|3862.16|3862.16|3866.51|3866.51|3861.48|3861.48|0
1607522700000|2020-12-09 14:05:00|3862.24|3862.24|3860.2|3860.2|3862.64|3862.64|3857.95|3857.95|0
1607523000000|2020-12-09 14:10:00|3859.01|3859.01|3854.21|3854.21|3860.95|3860.95|3853.92|3853.92|0
1607523300000|2020-12-09 14:15:00|3854.61|3854.61|3855.82|3855.82|3855.82|3855.82|3853.24|3853.24|0
1607523600000|2020-12-09 14:20:00|3855.9|3855.9|3858.11|3858.11|3860.56|3860.56|3855.9|3855.9|0
1607523900000|2020-12-09 14:25:00|3858.5|3858.5|3857.45|3857.45|3859.67|3859.67|3856.13|3856.13|0
1607524200000|2020-12-09 14:30:00|3858.14|3858.14|3859.48|3859.48|3865.81|3865.81|3858.14|3858.14|0
1607524500000|2020-12-09 14:35:00|3859.33|3859.33|3853.8|3853.8|3859.61|3859.61|3849.87|3849.87|0
1607524800000|2020-12-09 14:40:00|3853.01|3853.01|3854.18|3854.18|3855.79|3855.79|3851.5|3851.5|0
1607525100000|2020-12-09 14:45:00|3854.98|3854.98|3852.55|3852.55|3855.77|3855.77|3849.05|3849.05|0
1607525400000|2020-12-09 14:50:00|3850.97|3850.97|3850.75|3850.75|3854.85|3854.85|3848.11|3848.11|0
1607525700000|2020-12-09 14:55:00|3850.59|3850.59|3838.24|3838.24|3852.81|3852.81|3838.18|3838.18|0
1607526000000|2020-12-09 15:00:00|3837.56|3837.56|3840.28|3840.28|3842.46|3842.46|3837.56|3837.56|0
1607526300000|2020-12-09 15:05:00|3840.34|3840.34|3849.69|3849.69|3849.69|3849.69|3839.54|3839.54|0
1607526600000|2020-12-09 15:10:00|3850.08|3850.08|3857.98|3857.98|3858.75|3858.75|3849.11|3849.11|0
1607526900000|2020-12-09 15:15:00|3858.37|3858.37|3860.1|3860.1|3861.15|3861.15|3858.34|3858.34|0
1607527200000|2020-12-09 15:20:00|3859.3|3859.3|3844.5|3844.5|3859.3|3859.3|3843.4|3843.4|0
1607527500000|2020-12-09 15:25:00|3844.65|3844.65|3848.73|3848.73|3851.1|3851.1|3843.23|3843.23|0
1607527800000|2020-12-09 15:30:00|3849.15|3849.15|3845.19|3845.19|3849.47|3849.47|3844.79|3844.79|0
1607528100000|2020-12-09 15:35:00|3845.59|3845.59|3841.7|3841.7|3845.59|3845.59|3838.16|3838.16|0
1607528400000|2020-12-09 15:40:00|3841.95|3841.95|3847.13|3847.13|3848.49|3848.49|3841.41|3841.41|0
1607528700000|2020-12-09 15:45:00|3847.53|3847.53|3852.11|3852.11|3853.8|3853.8|3844.59|3844.59|0
1607529000000|2020-12-09 15:50:00|3851.42|3851.42|3847.39|3847.39|3851.42|3851.42|3847.37|3847.37|0
1607529300000|2020-12-09 15:55:00|3847.79|3847.79|3847|3847|3847.93|3847.93|3844.12|3844.12|0
1607529600000|2020-12-09 16:00:00|3847.69|3847.69|3846.39|3846.39|3848.57|3848.57|3843.52|3843.52|0
1607529900000|2020-12-09 16:05:00|3846.79|3846.79|3846.69|3846.69|3849.57|3849.57|3845.4|3845.4|0
1607530200000|2020-12-09 16:10:00|3846.78|3846.78|3842.84|3842.84|3849.45|3849.45|3842.45|3842.45|0
1607530500000|2020-12-09 16:15:00|3842.93|3842.93|3844.77|3844.77|3848.94|3848.94|3842.93|3842.93|0
1607530800000|2020-12-09 16:20:00|3844.69|3844.69|3860.37|3860.37|3860.77|3860.77|3843.13|3843.13|0
1607531100000|2020-12-09 16:25:00|3861.17|3861.17|3856.25|3856.25|3861.91|3861.91|3853.27|3853.27|0
1607588100000|2020-12-10 08:15:00|3829.6|3829.6|3829.08|3829.08|3835.78|3835.78|3825.8|3825.8|0
1607588400000|2020-12-10 08:20:00|3826.7|3826.7|3825.45|3825.45|3830.07|3830.07|3824.88|3824.88|0
1607588700000|2020-12-10 08:25:00|3825.57|3825.57|3825.3|3825.3|3826.51|3826.51|3821.53|3821.53|0
1607589000000|2020-12-10 08:30:00|3824.9|3824.9|3823.11|3823.11|3825.38|3825.38|3821.88|3821.88|0
1607589300000|2020-12-10 08:35:00|3822.43|3822.43|3809|3809|3823.22|3823.22|3809|3809|0
1607589600000|2020-12-10 08:40:00|3807.81|3807.81|3810.49|3810.49|3811.96|3811.96|3804.75|3804.75|0
1607589900000|2020-12-10 08:45:00|3811.17|3811.17|3818.61|3818.61|3818.61|3818.61|3809.62|3809.62|0
1607590200000|2020-12-10 08:50:00|3818.91|3818.91|3826.65|3826.65|3828.03|3828.03|3818.12|3818.12|0
1607590500000|2020-12-10 08:55:00|3827.33|3827.33|3820.58|3820.58|3829.1|3829.1|3820.1|3820.1|0
1607590800000|2020-12-10 09:00:00|3819.79|3819.79|3820.21|3820.21|3821.87|3821.87|3818.68|3818.68|0
1607591100000|2020-12-10 09:05:00|3819.85|3819.85|3826.5|3826.5|3827.32|3827.32|3819.85|3819.85|0
1607591400000|2020-12-10 09:10:00|3825.7|3825.7|3824.95|3824.95|3825.7|3825.7|3823.2|3823.2|0
1607591700000|2020-12-10 09:15:00|3825.2|3825.2|3825.45|3825.45|3826.98|3826.98|3823.24|3823.24|0
1607592000000|2020-12-10 09:20:00|3825.57|3825.57|3824.99|3824.99|3826.89|3826.89|3822.54|3822.54|0
1607592300000|2020-12-10 09:25:00|3824.94|3824.94|3831.32|3831.32|3831.34|3831.34|3824.65|3824.65|0
1607592600000|2020-12-10 09:30:00|3831.72|3831.72|3829.99|3829.99|3832.78|3832.78|3829.5|3829.5|0
1607592900000|2020-12-10 09:35:00|3830.16|3830.16|3824.22|3824.22|3833.82|3833.82|3823.89|3823.89|0
1607593200000|2020-12-10 09:40:00|3822.85|3822.85|3820.79|3820.79|3822.85|3822.85|3820.79|3820.79|0
1607593500000|2020-12-10 09:45:00|3821.58|3821.58|3822.18|3822.18|3827.98|3827.98|3820.5|3820.5|0
1607593800000|2020-12-10 09:50:00|3822.78|3822.78|3822.64|3822.64|3823.01|3823.01|3820.23|3820.23|0
1607594100000|2020-12-10 09:55:00|3822.74|3822.74|3822.78|3822.78|3826.37|3826.37|3822.38|3822.38|0
1607594400000|2020-12-10 10:00:00|3822.1|3822.1|3823.42|3823.42|3825.39|3825.39|3821.02|3821.02|0
1607594700000|2020-12-10 10:05:00|3822.23|3822.23|3820.96|3820.96|3822.92|3822.92|3820.96|3820.96|0
1607595000000|2020-12-10 10:10:00|3819.59|3819.59|3827.22|3827.22|3827.22|3827.22|3818.91|3818.91|0
1607595300000|2020-12-10 10:15:00|3827.38|3827.38|3823.89|3823.89|3827.9|3827.9|3823.89|3823.89|0
1607595600000|2020-12-10 10:20:00|3825.25|3825.25|3826.41|3826.41|3826.41|3826.41|3822.95|3822.95|0
1607595900000|2020-12-10 10:25:00|3826.8|3826.8|3832.5|3832.5|3832.53|3832.53|3826.75|3826.75|0
1607596200000|2020-12-10 10:30:00|3832.11|3832.11|3830.41|3830.41|3832.5|3832.5|3827.35|3827.35|0
1607596500000|2020-12-10 10:35:00|3830.33|3830.33|3833.04|3833.04|3833.84|3833.84|3830.33|3830.33|0
1607596800000|2020-12-10 10:40:00|3833.84|3833.84|3834.37|3834.37|3836.54|3836.54|3833.59|3833.59|0
1607597100000|2020-12-10 10:45:00|3835.17|3835.17|3831.8|3831.8|3836.46|3836.46|3830.92|3830.92|0
1607597400000|2020-12-10 10:50:00|3830.61|3830.61|3825.61|3825.61|3830.61|3830.61|3824.81|3824.81|0
1607597700000|2020-12-10 10:55:00|3824.65|3824.65|3820.4|3820.4|3824.65|3824.65|3820.4|3820.4|0
1607598000000|2020-12-10 11:00:00|3820|3820|3820.55|3820.55|3821.34|3821.34|3817.05|3817.05|0
1607598300000|2020-12-10 11:05:00|3820.63|3820.63|3818.67|3818.67|3824.69|3824.69|3818.67|3818.67|0
1607598600000|2020-12-10 11:10:00|3818.09|3818.09|3812.78|3812.78|3818.85|3818.85|3812.7|3812.7|0
1607598900000|2020-12-10 11:15:00|3812.45|3812.45|3804.16|3804.16|3812.45|3812.45|3801.43|3801.43|0
1607599200000|2020-12-10 11:20:00|3804.84|3804.84|3804.77|3804.77|3807.06|3807.06|3804.32|3804.32|0
1607599500000|2020-12-10 11:25:00|3804.85|3804.85|3803.47|3803.47|3805.01|3805.01|3802.01|3802.01|0
1607599800000|2020-12-10 11:30:00|3804.84|3804.84|3807.27|3807.27|3807.27|3807.27|3804.44|3804.44|0
1607600100000|2020-12-10 11:35:00|3807.11|3807.11|3805.17|3805.17|3808.35|3808.35|3803.6|3803.6|0
1607600400000|2020-12-10 11:40:00|3805.5|3805.5|3809.6|3809.6|3811.16|3811.16|3805.5|3805.5|0
1607600700000|2020-12-10 11:45:00|3809.69|3809.69|3807.26|3807.26|3818.17|3818.17|3807.14|3807.14|0
1607601000000|2020-12-10 11:50:00|3807.4|3807.4|3810.27|3810.27|3811.66|3811.66|3806.01|3806.01|0
1607601300000|2020-12-10 11:55:00|3810.66|3810.66|3815.46|3815.46|3816.02|3816.02|3809.01|3809.01|0
1607601600000|2020-12-10 12:00:00|3814.9|3814.9|3812.97|3812.97|3816.55|3816.55|3812.58|3812.58|0
1607601900000|2020-12-10 12:05:00|3812.89|3812.89|3814.02|3814.02|3814.02|3814.02|3811.77|3811.77|0
1607602200000|2020-12-10 12:10:00|3814.42|3814.42|3813.17|3813.17|3815.14|3815.14|3811.73|3811.73|0
1607602500000|2020-12-10 12:15:00|3813.02|3813.02|3811.76|3811.76|3813.07|3813.07|3809.21|3809.21|0
1607602800000|2020-12-10 12:20:00|3810.28|3810.28|3803.79|3803.79|3810.28|3810.28|3803.79|3803.79|0
1607603100000|2020-12-10 12:25:00|3803.84|3803.84|3800.17|3800.17|3803.92|3803.92|3800.06|3800.06|0
1607603400000|2020-12-10 12:30:00|3799.91|3799.91|3794.5|3794.5|3802.16|3802.16|3794.5|3794.5|0
1607603700000|2020-12-10 12:35:00|3794.11|3794.11|3796.51|3796.51|3796.51|3796.51|3793.94|3793.94|0
1607604000000|2020-12-10 12:40:00|3796.91|3796.91|3798.07|3798.07|3798.44|3798.44|3795.86|3795.86|0
1607604300000|2020-12-10 12:45:00|3798.22|3798.22|3805.1|3805.1|3806.47|3806.47|3798.06|3798.06|0
1607604600000|2020-12-10 12:50:00|3803.91|3803.91|3806.89|3806.89|3809.22|3809.22|3803.91|3803.91|0
1607604900000|2020-12-10 12:55:00|3806.1|3806.1|3800.56|3800.56|3806.77|3806.77|3800.16|3800.16|0
1607605200000|2020-12-10 13:00:00|3800.96|3800.96|3803.72|3803.72|3805.19|3805.19|3797.82|3797.82|0
1607605500000|2020-12-10 13:05:00|3803.63|3803.63|3802.44|3802.44|3805.97|3805.97|3802.44|3802.44|0
1607605800000|2020-12-10 13:10:00|3802.04|3802.04|3799.55|3799.55|3805.35|3805.35|3799.55|3799.55|0
1607606100000|2020-12-10 13:15:00|3800.23|3800.23|3798.38|3798.38|3801.64|3801.64|3797.26|3797.26|0
1607606400000|2020-12-10 13:20:00|3798.62|3798.62|3800.65|3800.65|3801.05|3801.05|3798.46|3798.46|0
1607606700000|2020-12-10 13:25:00|3800.74|3800.74|3799.36|3799.36|3804.14|3804.14|3797.64|3797.64|0
1607607000000|2020-12-10 13:30:00|3800.15|3800.15|3800.56|3800.56|3802.86|3802.86|3799.2|3799.2|0
1607607300000|2020-12-10 13:35:00|3800.65|3800.65|3792.71|3792.71|3800.65|3800.65|3790.33|3790.33|0
1607607600000|2020-12-10 13:40:00|3791.91|3791.91|3789.8|3789.8|3793.04|3793.04|3789.8|3789.8|0
1607607900000|2020-12-10 13:45:00|3790.2|3790.2|3792.14|3792.14|3792.22|3792.22|3788.39|3788.39|0
1607608200000|2020-12-10 13:50:00|3791.46|3791.46|3784.33|3784.33|3791.46|3791.46|3784.05|3784.05|0
1607608500000|2020-12-10 13:55:00|3786.09|3786.09|3785.9|3785.9|3788.51|3788.51|3779.31|3779.31|0
1607608800000|2020-12-10 14:00:00|3785.82|3785.82|3785.41|3785.41|3791.27|3791.27|3784.62|3784.62|0
1607609100000|2020-12-10 14:05:00|3785.3|3785.3|3777.06|3777.06|3788.52|3788.52|3775.31|3775.31|0
1607609400000|2020-12-10 14:10:00|3776.9|3776.9|3768.65|3768.65|3776.9|3776.9|3768.65|3768.65|0
1607609700000|2020-12-10 14:15:00|3768.26|3768.26|3766.35|3766.35|3769.9|3769.9|3765|3765|0
1607610000000|2020-12-10 14:20:00|3766.74|3766.74|3765.86|3765.86|3770.47|3770.47|3763.74|3763.74|0
1607610300000|2020-12-10 14:25:00|3765.69|3765.69|3765.77|3765.77|3769.47|3769.47|3765.06|3765.06|0
1607610600000|2020-12-10 14:30:00|3766.1|3766.1|3776.28|3776.28|3781.07|3781.07|3766.1|3766.1|0
1607610900000|2020-12-10 14:35:00|3776.68|3776.68|3770.48|3770.48|3777.51|3777.51|3769.55|3769.55|0
1607611200000|2020-12-10 14:40:00|3769.12|3769.12|3769.01|3769.01|3770.86|3770.86|3768.33|3768.33|0
1607611500000|2020-12-10 14:45:00|3769.16|3769.16|3777.1|3777.1|3777.1|3777.1|3766.68|3766.68|0
1607611800000|2020-12-10 14:50:00|3776.8|3776.8|3776.07|3776.07|3780.02|3780.02|3775.76|3775.76|0
1607612100000|2020-12-10 14:55:00|3775.92|3775.92|3780.42|3780.42|3781.61|3781.61|3775.92|3775.92|0
1607612400000|2020-12-10 15:00:00|3781.21|3781.21|3786.7|3786.7|3787.01|3787.01|3781.21|3781.21|0
1607612700000|2020-12-10 15:05:00|3786.79|3786.79|3791.16|3791.16|3792.35|3792.35|3784.23|3784.23|0
1607613000000|2020-12-10 15:10:00|3791.96|3791.96|3794.28|3794.28|3800.92|3800.92|3789.71|3789.71|0
1607613300000|2020-12-10 15:15:00|3794.03|3794.03|3800.1|3800.1|3800.7|3800.7|3793.87|3793.87|0
1607613600000|2020-12-10 15:20:00|3800.78|3800.78|3806.02|3806.02|3808.2|3808.2|3800.58|3800.58|0
1607613900000|2020-12-10 15:25:00|3805.91|3805.91|3798.25|3798.25|3806.39|3806.39|3796.66|3796.66|0
1607614200000|2020-12-10 15:30:00|3799.04|3799.04|3799.63|3799.63|3801.85|3801.85|3797.77|3797.77|0
1607614500000|2020-12-10 15:35:00|3799.55|3799.55|3807.23|3807.23|3807.63|3807.63|3798.24|3798.24|0
1607614800000|2020-12-10 15:40:00|3806.83|3806.83|3801.58|3801.58|3807.23|3807.23|3801.58|3801.58|0
1607615100000|2020-12-10 15:45:00|3801.43|3801.43|3801.2|3801.2|3802.61|3802.61|3797.32|3797.32|0
1607615400000|2020-12-10 15:50:00|3801.3|3801.3|3801.89|3801.89|3806.2|3806.2|3801.13|3801.13|0
1607615700000|2020-12-10 15:55:00|3801.97|3801.97|3806.99|3806.99|3806.99|3806.99|3800.89|3800.89|0
1607616000000|2020-12-10 16:00:00|3807.15|3807.15|3818.56|3818.56|3822.75|3822.75|3805.72|3805.72|0
1607616300000|2020-12-10 16:05:00|3818.16|3818.16|3817.05|3817.05|3819.1|3819.1|3814.94|3814.94|0
1607616600000|2020-12-10 16:10:00|3816.94|3816.94|3816.7|3816.7|3816.94|3816.94|3812.87|3812.87|0
1607616900000|2020-12-10 16:15:00|3816.3|3816.3|3811.15|3811.15|3816.5|3816.5|3811.15|3811.15|0
1607617200000|2020-12-10 16:20:00|3811.23|3811.23|3809.3|3809.3|3811.55|3811.55|3806.28|3806.28|0
1607617500000|2020-12-10 16:25:00|3808.62|3808.62|3799.07|3799.07|3809.55|3809.55|3796.73|3796.73|0
1607674500000|2020-12-11 08:15:00|3705.01|3705.01|3698.08|3698.08|3712.7|3712.7|3694.92|3694.92|0
1607674800000|2020-12-11 08:20:00|3697.96|3697.96|3689.75|3689.75|3705.71|3705.71|3688.96|3688.96|0
1607675100000|2020-12-11 08:25:00|3689.17|3689.17|3696.37|3696.37|3700.09|3700.09|3684.15|3684.15|0
1607675400000|2020-12-11 08:30:00|3697.16|3697.16|3685.83|3685.83|3697.16|3697.16|3679.16|3679.16|0
1607675700000|2020-12-11 08:35:00|3686.23|3686.23|3674.68|3674.68|3690|3690|3673.49|3673.49|0
1607676000000|2020-12-11 08:40:00|3674.8|3674.8|3671.82|3671.82|3679.12|3679.12|3668.48|3668.48|0
1607676300000|2020-12-11 08:45:00|3670.24|3670.24|3663.53|3663.53|3670.24|3670.24|3654.15|3654.15|0
1607676600000|2020-12-11 08:50:00|3664.32|3664.32|3667.67|3667.67|3674.67|3674.67|3664.16|3664.16|0
1607676900000|2020-12-11 08:55:00|3668.46|3668.46|3687.47|3687.47|3687.92|3687.92|3666.59|3666.59|0
1607677200000|2020-12-11 09:00:00|3687.64|3687.64|3701.46|3701.46|3701.46|3701.46|3687.64|3687.64|0
1607677500000|2020-12-11 09:05:00|3702.65|3702.65|3708.28|3708.28|3720.61|3720.61|3702.35|3702.35|0
1607677800000|2020-12-11 09:10:00|3707.16|3707.16|3709.33|3709.33|3714.5|3714.5|3705.84|3705.84|0
1607678100000|2020-12-11 09:15:00|3710.12|3710.12|3707.88|3707.88|3710.5|3710.5|3705.42|3705.42|0
1607678400000|2020-12-11 09:20:00|3708.04|3708.04|3700.81|3700.81|3715.1|3715.1|3700.81|3700.81|0
1607678700000|2020-12-11 09:25:00|3700.12|3700.12|3702.87|3702.87|3706.16|3706.16|3698.44|3698.44|0
1607679000000|2020-12-11 09:30:00|3702.57|3702.57|3712.85|3712.85|3714.04|3714.04|3700.75|3700.75|0
1607679300000|2020-12-11 09:35:00|3713.48|3713.48|3694.88|3694.88|3713.64|3713.64|3694.88|3694.88|0
1607679600000|2020-12-11 09:40:00|3694.22|3694.22|3705.76|3705.76|3706.56|3706.56|3691.44|3691.44|0
1607679900000|2020-12-11 09:45:00|3706.16|3706.16|3712.39|3712.39|3713.92|3713.92|3703.99|3703.99|0
1607680200000|2020-12-11 09:50:00|3711.59|3711.59|3706.17|3706.17|3711.59|3711.59|3706.17|3706.17|0
1607680500000|2020-12-11 09:55:00|3705.96|3705.96|3697.42|3697.42|3707.64|3707.64|3697.25|3697.25|0
1607680800000|2020-12-11 10:00:00|3697.02|3697.02|3706.22|3706.22|3709.08|3709.08|3697.02|3697.02|0
1607681100000|2020-12-11 10:05:00|3705.03|3705.03|3701.5|3701.5|3705.71|3705.71|3700.15|3700.15|0
1607681400000|2020-12-11 10:10:00|3701.38|3701.38|3696.9|3696.9|3701.65|3701.65|3696.9|3696.9|0
1607681700000|2020-12-11 10:15:00|3696.78|3696.78|3692.75|3692.75|3699.67|3699.67|3692.65|3692.65|0
1607682000000|2020-12-11 10:20:00|3692.99|3692.99|3694.63|3694.63|3694.63|3694.63|3688.74|3688.74|0
1607682300000|2020-12-11 10:25:00|3694.78|3694.78|3708.15|3708.15|3708.48|3708.48|3694.78|3694.78|0
1607682600000|2020-12-11 10:30:00|3708|3708|3699.16|3699.16|3708.48|3708.48|3698.92|3698.92|0
1607682900000|2020-12-11 10:35:00|3695.2|3695.2|3686.92|3686.92|3695.65|3695.65|3684.39|3684.39|0
1607683200000|2020-12-11 10:40:00|3686.53|3686.53|3693.11|3693.11|3694.21|3694.21|3685.42|3685.42|0
1607683500000|2020-12-11 10:45:00|3693.91|3693.91|3697.46|3697.46|3697.46|3697.46|3686.41|3686.41|0
1607683800000|2020-12-11 10:50:00|3696.27|3696.27|3697.33|3697.33|3704.9|3704.9|3696.09|3696.09|0
1607684100000|2020-12-11 10:55:00|3697.09|3697.09|3700.04|3700.04|3700.04|3700.04|3693.39|3693.39|0
1607684400000|2020-12-11 11:00:00|3699.88|3699.88|3695.32|3695.32|3701.84|3701.84|3695.32|3695.32|0
1607684700000|2020-12-11 11:05:00|3694.52|3694.52|3683.64|3683.64|3695.17|3695.17|3682.85|3682.85|0
1607685000000|2020-12-11 11:10:00|3682.85|3682.85|3679.28|3679.28|3684.4|3684.4|3678.55|3678.55|0
1607685300000|2020-12-11 11:15:00|3679.19|3679.19|3684.22|3684.22|3690.7|3690.7|3679.03|3679.03|0
1607685600000|2020-12-11 11:20:00|3683.03|3683.03|3667.6|3667.6|3683.43|3683.43|3666.41|3666.41|0
1607685900000|2020-12-11 11:25:00|3667.75|3667.75|3647.24|3647.24|3671.41|3671.41|3647.24|3647.24|0
1607686200000|2020-12-11 11:30:00|3647.64|3647.64|3662.55|3662.55|3663.7|3663.7|3644.07|3644.07|0
1607686500000|2020-12-11 11:35:00|3662.88|3662.88|3659.73|3659.73|3662.88|3662.88|3654.05|3654.05|0
1607686800000|2020-12-11 11:40:00|3660.39|3660.39|3662.14|3662.14|3670|3670|3660.21|3660.21|0
1607687100000|2020-12-11 11:45:00|3661.46|3661.46|3655.84|3655.84|3662.61|3662.61|3655.75|3655.75|0
1607687400000|2020-12-11 11:50:00|3657.03|3657.03|3658.22|3658.22|3660.74|3660.74|3656.58|3656.58|0
1607687700000|2020-12-11 11:55:00|3657.82|3657.82|3665.79|3665.79|3665.79|3665.79|3657.66|3657.66|0
1607688000000|2020-12-11 12:00:00|3667.38|3667.38|3666.34|3666.34|3669.17|3669.17|3663.39|3663.39|0
1607688300000|2020-12-11 12:05:00|3665.66|3665.66|3673.43|3673.43|3673.43|3673.43|3664.41|3664.41|0
1607688600000|2020-12-11 12:10:00|3674.11|3674.11|3670.99|3670.99|3674.51|3674.51|3669|3669|0
1607688900000|2020-12-11 12:15:00|3670.59|3670.59|3675.38|3675.38|3675.63|3675.63|3670.59|3670.59|0
1607689200000|2020-12-11 12:20:00|3674.59|3674.59|3669.81|3669.81|3675.27|3675.27|3666.02|3666.02|0
1607689500000|2020-12-11 12:25:00|3669.13|3669.13|3671.71|3671.71|3673.08|3673.08|3668.12|3668.12|0
1607689800000|2020-12-11 12:30:00|3672.4|3672.4|3666.04|3666.04|3672.49|3672.49|3665.29|3665.29|0
1607690100000|2020-12-11 12:35:00|3665.74|3665.74|3659.48|3659.48|3667.61|3667.61|3659.48|3659.48|0
1607690400000|2020-12-11 12:40:00|3659.12|3659.12|3658.36|3658.36|3661.55|3661.55|3658.36|3658.36|0
1607690700000|2020-12-11 12:45:00|3657.67|3657.67|3658.75|3658.75|3659.4|3659.4|3653.49|3653.49|0
1607691000000|2020-12-11 12:50:00|3659.15|3659.15|3671.78|3671.78|3674.07|3674.07|3658.56|3658.56|0
1607691300000|2020-12-11 12:55:00|3670.19|3670.19|3672.29|3672.29|3673.83|3673.83|3670.19|3670.19|0
1607691600000|2020-12-11 13:00:00|3672.69|3672.69|3668.45|3668.45|3672.74|3672.74|3668.45|3668.45|0
1607691900000|2020-12-11 13:05:00|3669.13|3669.13|3663.04|3663.04|3671.51|3671.51|3662.33|3662.33|0
1607692200000|2020-12-11 13:10:00|3663.72|3663.72|3662.7|3662.7|3667.79|3667.79|3661.46|3661.46|0
1607692500000|2020-12-11 13:15:00|3663.1|3663.1|3659.11|3659.11|3663.81|3663.81|3656.57|3656.57|0
1607692800000|2020-12-11 13:20:00|3658.72|3658.72|3658.08|3658.08|3663.05|3663.05|3657.92|3657.92|0
1607693100000|2020-12-11 13:25:00|3657.4|3657.4|3658.7|3658.7|3658.7|3658.7|3655.58|3655.58|0
1607693400000|2020-12-11 13:30:00|3659.09|3659.09|3661.3|3661.3|3664.3|3664.3|3657.06|3657.06|0
1607693700000|2020-12-11 13:35:00|3661.05|3661.05|3662.65|3662.65|3663.2|3663.2|3659.01|3659.01|0
1607694000000|2020-12-11 13:40:00|3662.25|3662.25|3659.15|3659.15|3662.25|3662.25|3658.64|3658.64|0
1607694300000|2020-12-11 13:45:00|3658.35|3658.35|3651.02|3651.02|3659.2|3659.2|3649.31|3649.31|0
1607694600000|2020-12-11 13:50:00|3650.92|3650.92|3664.74|3664.74|3666.73|3666.73|3647.18|3647.18|0
1607694900000|2020-12-11 13:55:00|3664.63|3664.63|3667.37|3667.37|3668.56|3668.56|3663.81|3663.81|0
1607695200000|2020-12-11 14:00:00|3667.61|3667.61|3675.53|3675.53|3675.53|3675.53|3667.61|3667.61|0
1607695500000|2020-12-11 14:05:00|3675.24|3675.24|3670.63|3670.63|3675.89|3675.89|3670.32|3670.32|0
1607695800000|2020-12-11 14:10:00|3669.95|3669.95|3675.84|3675.84|3676.93|3676.93|3669.95|3669.95|0
1607696100000|2020-12-11 14:15:00|3675.93|3675.93|3672.77|3672.77|3677.91|3677.91|3662.73|3662.73|0
1607696400000|2020-12-11 14:20:00|3672.65|3672.65|3681.6|3681.6|3681.6|3681.6|3672.65|3672.65|0
1607696700000|2020-12-11 14:25:00|3682.4|3682.4|3687.97|3687.97|3688.73|3688.73|3679.4|3679.4|0
1607697000000|2020-12-11 14:30:00|3688.05|3688.05|3699.14|3699.14|3699.54|3699.54|3687.88|3687.88|0
1607697300000|2020-12-11 14:35:00|3699.83|3699.83|3693.36|3693.36|3702.33|3702.33|3690.82|3690.82|0
1607697600000|2020-12-11 14:40:00|3693.19|3693.19|3699.54|3699.54|3702.78|3702.78|3693.19|3693.19|0
1607697900000|2020-12-11 14:45:00|3698.35|3698.35|3697.88|3697.88|3704.87|3704.87|3697.88|3697.88|0
1607698200000|2020-12-11 14:50:00|3697.63|3697.63|3695.13|3695.13|3702.22|3702.22|3693.77|3693.77|0
1607698500000|2020-12-11 14:55:00|3695.92|3695.92|3699.21|3699.21|3703.2|3703.2|3695.28|3695.28|0
1607698800000|2020-12-11 15:00:00|3699.61|3699.61|3694.99|3694.99|3704.81|3704.81|3694.99|3694.99|0
1607699100000|2020-12-11 15:05:00|3694.88|3694.88|3698.51|3698.51|3702.76|3702.76|3693.38|3693.38|0
1607699400000|2020-12-11 15:10:00|3698.27|3698.27|3697.45|3697.45|3699.65|3699.65|3693.33|3693.33|0
1607699700000|2020-12-11 15:15:00|3696.77|3696.77|3696.26|3696.26|3701.09|3701.09|3694.03|3694.03|0
1607700000000|2020-12-11 15:20:00|3695.58|3695.58|3688.26|3688.26|3696.66|3696.66|3688.26|3688.26|0
1607700300000|2020-12-11 15:25:00|3688.2|3688.2|3688.25|3688.25|3690.43|3690.43|3685.28|3685.28|0
1607700600000|2020-12-11 15:30:00|3688.5|3688.5|3693.07|3693.07|3695.05|3695.05|3685.89|3685.89|0
1607700900000|2020-12-11 15:35:00|3693.19|3693.19|3684.41|3684.41|3693.19|3693.19|3681.91|3681.91|0
1607701200000|2020-12-11 15:40:00|3684.8|3684.8|3684.26|3684.26|3685.08|3685.08|3678.17|3678.17|0
1607701500000|2020-12-11 15:45:00|3685.06|3685.06|3689.1|3689.1|3691.66|3691.66|3684.38|3684.38|0
1607701800000|2020-12-11 15:50:00|3689.9|3689.9|3695.57|3695.57|3698.47|3698.47|3689.65|3689.65|0
1607702100000|2020-12-11 15:55:00|3694.78|3694.78|3691.03|3691.03|3695.23|3695.23|3690.31|3690.31|0
1607702400000|2020-12-11 16:00:00|3690.95|3690.95|3691.9|3691.9|3695.85|3695.85|3690.95|3690.95|0
1607702700000|2020-12-11 16:05:00|3691.95|3691.95|3695.71|3695.71|3700.47|3700.47|3691.95|3691.95|0
1607703000000|2020-12-11 16:10:00|3695.81|3695.81|3694.88|3694.88|3696.21|3696.21|3691.24|3691.24|0
1607703300000|2020-12-11 16:15:00|3694.19|3694.19|3689.51|3689.51|3695.27|3695.27|3687.59|3687.59|0
1607703600000|2020-12-11 16:20:00|3690.08|3690.08|3686.97|3686.97|3691.47|3691.47|3684.35|3684.35|0
1607703900000|2020-12-11 16:25:00|3687.05|3687.05|3686.39|3686.39|3687.77|3687.77|3678.9|3678.9|0
1607933700000|2020-12-14 08:15:00|3746.63|3746.63|3744.18|3744.18|3750.75|3750.75|3738.57|3738.57|0
1607934000000|2020-12-14 08:20:00|3742.19|3742.19|3741.18|3741.18|3746.33|3746.33|3739.66|3739.66|0
1607934300000|2020-12-14 08:25:00|3740.5|3740.5|3750.87|3750.87|3750.87|3750.87|3734.17|3734.17|0
1607934600000|2020-12-14 08:30:00|3750.48|3750.48|3759.47|3759.47|3765.4|3765.4|3750.48|3750.48|0
1607934900000|2020-12-14 08:35:00|3759.23|3759.23|3759.17|3759.17|3759.23|3759.23|3752.35|3752.35|0
1607935200000|2020-12-14 08:40:00|3759.55|3759.55|3759.09|3759.09|3765.2|3765.2|3758.5|3758.5|0
1607935500000|2020-12-14 08:45:00|3758.95|3758.95|3758.68|3758.68|3759.1|3759.1|3750.41|3750.41|0
1607935800000|2020-12-14 08:50:00|3759.48|3759.48|3756.41|3756.41|3759.48|3759.48|3750.12|3750.12|0
1607936100000|2020-12-14 08:55:00|3756.8|3756.8|3762.58|3762.58|3762.58|3762.58|3751.76|3751.76|0
1607936400000|2020-12-14 09:00:00|3761.79|3761.79|3761.7|3761.7|3770.61|3770.61|3761.54|3761.54|0
1607936700000|2020-12-14 09:05:00|3760.34|3760.34|3758.86|3758.86|3761.42|3761.42|3758.47|3758.47|0
1607937000000|2020-12-14 09:10:00|3759.01|3759.01|3756.6|3756.6|3762.61|3762.61|3756.6|3756.6|0
1607937300000|2020-12-14 09:15:00|3757.29|3757.29|3763.89|3763.89|3764.68|3764.68|3756.49|3756.49|0
1607937600000|2020-12-14 09:20:00|3763.09|3763.09|3759.96|3759.96|3763.09|3763.09|3758.72|3758.72|0
1607937900000|2020-12-14 09:25:00|3759.74|3759.74|3762.05|3762.05|3763.9|3763.9|3759.74|3759.74|0
1607938200000|2020-12-14 09:30:00|3762.44|3762.44|3757.18|3757.18|3762.44|3762.44|3752.02|3752.02|0
1607938500000|2020-12-14 09:35:00|3755.6|3755.6|3761.55|3761.55|3761.9|3761.9|3754.64|3754.64|0
1607938800000|2020-12-14 09:40:00|3761.46|3761.46|3761.6|3761.6|3761.84|3761.84|3758.85|3758.85|0
1607939100000|2020-12-14 09:45:00|3762.39|3762.39|3762.08|3762.08|3765.39|3765.39|3760.04|3760.04|0
1607939400000|2020-12-14 09:50:00|3762.32|3762.32|3759.77|3759.77|3764.51|3764.51|3759.77|3759.77|0
1607939700000|2020-12-14 09:55:00|3758.98|3758.98|3763.91|3763.91|3764.69|3764.69|3757.3|3757.3|0
1607940000000|2020-12-14 10:00:00|3764.31|3764.31|3764.77|3764.77|3765.97|3765.97|3762.89|3762.89|0
1607940300000|2020-12-14 10:05:00|3764.83|3764.83|3773.87|3773.87|3776.01|3776.01|3764.58|3764.58|0
1607940600000|2020-12-14 10:10:00|3773.47|3773.47|3774.78|3774.78|3777.06|3777.06|3772.72|3772.72|0
1607940900000|2020-12-14 10:15:00|3775.03|3775.03|3774.27|3774.27|3776.61|3776.61|3774.12|3774.12|0
1607941200000|2020-12-14 10:20:00|3774.95|3774.95|3779.2|3779.2|3779.2|3779.2|3774.95|3774.95|0
1607941500000|2020-12-14 10:25:00|3779.12|3779.12|3785.73|3785.73|3792.66|3792.66|3778.95|3778.95|0
1607941800000|2020-12-14 10:30:00|3787.31|3787.31|3798.97|3798.97|3799.77|3799.77|3787.08|3787.08|0
1607942100000|2020-12-14 10:35:00|3798.29|3798.29|3799.07|3799.07|3801.42|3801.42|3793.63|3793.63|0
1607942400000|2020-12-14 10:40:00|3799.22|3799.22|3801.22|3801.22|3803.09|3803.09|3796.93|3796.93|0
1607942700000|2020-12-14 10:45:00|3801.28|3801.28|3791.45|3791.45|3801.28|3801.28|3791.32|3791.32|0
1607943000000|2020-12-14 10:50:00|3793.44|3793.44|3786.4|3786.4|3793.44|3793.44|3785.1|3785.1|0
1607943300000|2020-12-14 10:55:00|3786.15|3786.15|3785.9|3785.9|3789.6|3789.6|3784.05|3784.05|0
1607943600000|2020-12-14 11:00:00|3785.22|3785.22|3800.4|3800.4|3800.4|3800.4|3784.92|3784.92|0
1607943900000|2020-12-14 11:05:00|3800.64|3800.64|3802.25|3802.25|3803.99|3803.99|3799.35|3799.35|0
1607944200000|2020-12-14 11:10:00|3803.44|3803.44|3811.54|3811.54|3812.58|3812.58|3803.44|3803.44|0
1607944500000|2020-12-14 11:15:00|3811.9|3811.9|3807.47|3807.47|3814.72|3814.72|3805.64|3805.64|0
1607944800000|2020-12-14 11:20:00|3807.07|3807.07|3805.79|3805.79|3808.1|3808.1|3802.37|3802.37|0
1607945100000|2020-12-14 11:25:00|3805|3805|3804.37|3804.37|3806.31|3806.31|3803.22|3803.22|0
1607945400000|2020-12-14 11:30:00|3804.58|3804.58|3805.86|3805.86|3809.4|3809.4|3804.39|3804.39|0
1607945700000|2020-12-14 11:35:00|3804.67|3804.67|3808.38|3808.38|3808.38|3808.38|3804.67|3804.67|0
1607946000000|2020-12-14 11:40:00|3808.08|3808.08|3803.6|3803.6|3808.23|3808.23|3802.21|3802.21|0
1607946300000|2020-12-14 11:45:00|3803.52|3803.52|3791.88|3791.88|3803.52|3803.52|3791.36|3791.36|0
1607946600000|2020-12-14 11:50:00|3791.3|3791.3|3791.5|3791.5|3792.43|3792.43|3790.13|3790.13|0
1607946900000|2020-12-14 11:55:00|3791.9|3791.9|3794.5|3794.5|3796.02|3796.02|3791.9|3791.9|0
1607947200000|2020-12-14 12:00:00|3794.1|3794.1|3782.17|3782.17|3794.1|3794.1|3782.17|3782.17|0
1607947500000|2020-12-14 12:05:00|3781.91|3781.91|3777.14|3777.14|3782.41|3782.41|3776.04|3776.04|0
1607947800000|2020-12-14 12:10:00|3777.04|3777.04|3779.02|3779.02|3779.08|3779.08|3775.8|3775.8|0
1607948100000|2020-12-14 12:15:00|3779.81|3779.81|3774.62|3774.62|3780.21|3780.21|3774.62|3774.62|0
1607948400000|2020-12-14 12:20:00|3774.22|3774.22|3771.34|3771.34|3774.46|3774.46|3770.09|3770.09|0
1607948700000|2020-12-14 12:25:00|3771.74|3771.74|3770.68|3770.68|3775.01|3775.01|3770.32|3770.32|0
1607949000000|2020-12-14 12:30:00|3770.29|3770.29|3767.43|3767.43|3772.27|3772.27|3766.63|3766.63|0
1607949300000|2020-12-14 12:35:00|3768.22|3768.22|3766.64|3766.64|3768.22|3768.22|3763.16|3763.16|0
1607949600000|2020-12-14 12:40:00|3765.96|3765.96|3765.56|3765.56|3766.44|3766.44|3764.46|3764.46|0
1607949900000|2020-12-14 12:45:00|3765.16|3765.16|3765.39|3765.39|3766.03|3766.03|3764.6|3764.6|0
1607950200000|2020-12-14 12:50:00|3764.59|3764.59|3759.74|3759.74|3764.59|3764.59|3757.18|3757.18|0
1607950500000|2020-12-14 12:55:00|3760.93|3760.93|3766.78|3766.78|3766.78|3766.78|3760.53|3760.53|0
1607950800000|2020-12-14 13:00:00|3767.17|3767.17|3765.96|3765.96|3771.79|3771.79|3764.77|3764.77|0
1607951100000|2020-12-14 13:05:00|3766.12|3766.12|3764.23|3764.23|3766.68|3766.68|3763.77|3763.77|0
1607951400000|2020-12-14 13:10:00|3763.78|3763.78|3759.26|3759.26|3763.78|3763.78|3758.59|3758.59|0
1607951700000|2020-12-14 13:15:00|3759.1|3759.1|3756.98|3756.98|3759.58|3759.58|3756.61|3756.61|0
1607952000000|2020-12-14 13:20:00|3757.38|3757.38|3759.23|3759.23|3763.34|3763.34|3757.38|3757.38|0
1607952300000|2020-12-14 13:25:00|3759.08|3759.08|3766.98|3766.98|3767.38|3767.38|3756.68|3756.68|0
1607952600000|2020-12-14 13:30:00|3767.07|3767.07|3768.53|3768.53|3769.55|3769.55|3763.39|3763.39|0
1607952900000|2020-12-14 13:35:00|3768.37|3768.37|3767.51|3767.51|3768.37|3768.37|3755.97|3755.97|0
1607953200000|2020-12-14 13:40:00|3767.43|3767.43|3770.31|3770.31|3770.31|3770.31|3765.9|3765.9|0
1607953500000|2020-12-14 13:45:00|3769.91|3769.91|3773.54|3773.54|3775.89|3775.89|3768.24|3768.24|0
1607953800000|2020-12-14 13:50:00|3773.39|3773.39|3772.4|3772.4|3773.54|3773.54|3770.39|3770.39|0
1607954100000|2020-12-14 13:55:00|3772.57|3772.57|3772.38|3772.38|3773.28|3773.28|3768.97|3768.97|0
1607954400000|2020-12-14 14:00:00|3771.98|3771.98|3765.69|3765.69|3771.98|3771.98|3765.36|3765.36|0
1607954700000|2020-12-14 14:05:00|3766.48|3766.48|3769.22|3769.22|3770.7|3770.7|3766.48|3766.48|0
1607955000000|2020-12-14 14:10:00|3768.42|3768.42|3767.39|3767.39|3770.58|3770.58|3766.66|3766.66|0
1607955300000|2020-12-14 14:15:00|3767.54|3767.54|3761.86|3761.86|3771.62|3771.62|3761.86|3761.86|0
1607955600000|2020-12-14 14:20:00|3761.18|3761.18|3750.93|3750.93|3761.97|3761.97|3750.47|3750.47|0
1607955900000|2020-12-14 14:25:00|3751.01|3751.01|3747.5|3747.5|3752|3752|3746.11|3746.11|0
1607956200000|2020-12-14 14:30:00|3747.42|3747.42|3744.77|3744.77|3754.93|3754.93|3744.77|3744.77|0
1607956500000|2020-12-14 14:35:00|3745.56|3745.56|3745.62|3745.62|3747.21|3747.21|3739.88|3739.88|0
1607956800000|2020-12-14 14:40:00|3745.38|3745.38|3748.15|3748.15|3750.34|3750.34|3744.2|3744.2|0
1607957100000|2020-12-14 14:45:00|3747.76|3747.76|3743.63|3743.63|3747.76|3747.76|3739.47|3739.47|0
1607957400000|2020-12-14 14:50:00|3742.83|3742.83|3728.85|3728.85|3742.83|3742.83|3726.7|3726.7|0
1607957700000|2020-12-14 14:55:00|3728.69|3728.69|3738.28|3738.28|3738.28|3738.28|3728.69|3728.69|0
1607958000000|2020-12-14 15:00:00|3738.96|3738.96|3738.51|3738.51|3743.01|3743.01|3733.29|3733.29|0
1607958300000|2020-12-14 15:05:00|3737.83|3737.83|3743.84|3743.84|3743.95|3743.95|3735.99|3735.99|0
1607958600000|2020-12-14 15:10:00|3743.69|3743.69|3741.4|3741.4|3743.85|3743.85|3735.3|3735.3|0
1607958900000|2020-12-14 15:15:00|3741.52|3741.52|3752.82|3752.82|3753.75|3753.75|3741.52|3741.52|0
1607959200000|2020-12-14 15:20:00|3753.07|3753.07|3748.43|3748.43|3753.07|3753.07|3746.24|3746.24|0
1607959500000|2020-12-14 15:25:00|3748.1|3748.1|3749.91|3749.91|3750.1|3750.1|3744.43|3744.43|0
1607959800000|2020-12-14 15:30:00|3749.99|3749.99|3753.57|3753.57|3754.36|3754.36|3747.53|3747.53|0
1607960100000|2020-12-14 15:35:00|3753.17|3753.17|3751.9|3751.9|3753.17|3753.17|3749.93|3749.93|0
1607960400000|2020-12-14 15:40:00|3751.82|3751.82|3746.03|3746.03|3752.15|3752.15|3745.27|3745.27|0
1607960700000|2020-12-14 15:45:00|3746.43|3746.43|3740.4|3740.4|3747.22|3747.22|3739.64|3739.64|0
1607961000000|2020-12-14 15:50:00|3740.24|3740.24|3735.83|3735.83|3740.24|3740.24|3734.48|3734.48|0
1607961300000|2020-12-14 15:55:00|3736.23|3736.23|3730.59|3730.59|3739.44|3739.44|3730.44|3730.44|0
1607961600000|2020-12-14 16:00:00|3730.74|3730.74|3733.4|3733.4|3733.78|3733.78|3728.39|3728.39|0
1607961900000|2020-12-14 16:05:00|3733.31|3733.31|3731.7|3731.7|3734.21|3734.21|3731.18|3731.18|0
1607962200000|2020-12-14 16:10:00|3731.02|3731.02|3732.93|3732.93|3733.72|3733.72|3729.55|3729.55|0
1607962500000|2020-12-14 16:15:00|3732.24|3732.24|3730.15|3730.15|3733.31|3733.31|3729.24|3729.24|0
1607962800000|2020-12-14 16:20:00|3730.03|3730.03|3725.21|3725.21|3730.33|3730.33|3724.48|3724.48|0
1607963100000|2020-12-14 16:25:00|3724.76|3724.76|3722.24|3722.24|3726.25|3726.25|3721.92|3721.92|0
1608020100000|2020-12-15 08:15:00|3703.16|3703.16|3691.28|3691.28|3703.16|3703.16|3681.18|3681.18|0
1608020400000|2020-12-15 08:20:00|3691.96|3691.96|3692.85|3692.85|3697.56|3697.56|3689.91|3689.91|0
1608020700000|2020-12-15 08:25:00|3692.43|3692.43|3696.55|3696.55|3698.85|3698.85|3691.68|3691.68|0
1608021000000|2020-12-15 08:30:00|3696.3|3696.3|3714.41|3714.41|3715.74|3715.74|3696.3|3696.3|0
1608021300000|2020-12-15 08:35:00|3714.78|3714.78|3721.09|3721.09|3725.3|3725.3|3713.4|3713.4|0
1608021600000|2020-12-15 08:40:00|3721.01|3721.01|3729.16|3729.16|3731.94|3731.94|3717.46|3717.46|0
1608021900000|2020-12-15 08:45:00|3728.67|3728.67|3731.84|3731.84|3738.45|3738.45|3728.67|3728.67|0
1608022200000|2020-12-15 08:50:00|3731.16|3731.16|3741.17|3741.17|3741.55|3741.55|3728.32|3728.32|0
1608022500000|2020-12-15 08:55:00|3739.59|3739.59|3734.46|3734.46|3740.2|3740.2|3733.7|3733.7|0
1608022800000|2020-12-15 09:00:00|3734.71|3734.71|3721.42|3721.42|3737.15|3737.15|3721.02|3721.02|0
1608023100000|2020-12-15 09:05:00|3721.82|3721.82|3724.23|3724.23|3728.86|3728.86|3720.07|3720.07|0
1608023400000|2020-12-15 09:10:00|3724.08|3724.08|3718.7|3718.7|3724.08|3724.08|3718.7|3718.7|0
1608023700000|2020-12-15 09:15:00|3718.86|3718.86|3721.28|3721.28|3724.47|3724.47|3718.86|3718.86|0
1608024000000|2020-12-15 09:20:00|3722.07|3722.07|3724.58|3724.58|3725.64|3725.64|3721.13|3721.13|0
1608024300000|2020-12-15 09:25:00|3724.97|3724.97|3723.68|3723.68|3725.12|3725.12|3720.75|3720.75|0
1608024600000|2020-12-15 09:30:00|3724.87|3724.87|3725.74|3725.74|3729.54|3729.54|3724.38|3724.38|0
1608024900000|2020-12-15 09:35:00|3725.44|3725.44|3724.95|3724.95|3727.07|3727.07|3723.91|3723.91|0
1608025200000|2020-12-15 09:40:00|3725.35|3725.35|3720.69|3720.69|3726.79|3726.79|3720.69|3720.69|0
1608025500000|2020-12-15 09:45:00|3720.54|3720.54|3723.94|3723.94|3724.62|3724.62|3720.39|3720.39|0
1608025800000|2020-12-15 09:50:00|3723.15|3723.15|3714.43|3714.43|3723.15|3723.15|3713.24|3713.24|0
1608026100000|2020-12-15 09:55:00|3714.73|3714.73|3713.53|3713.53|3715.11|3715.11|3710.42|3710.42|0
1608026400000|2020-12-15 10:00:00|3712.84|3712.84|3714.28|3714.28|3717.19|3717.19|3712.76|3712.76|0
1608026700000|2020-12-15 10:05:00|3713.88|3713.88|3716.18|3716.18|3716.2|3716.2|3713.88|3713.88|0
1608027000000|2020-12-15 10:10:00|3716.33|3716.33|3713.96|3713.96|3718.29|3718.29|3712.79|3712.79|0
1608027300000|2020-12-15 10:15:00|3714.36|3714.36|3712.78|3712.78|3715.17|3715.17|3711.59|3711.59|0
1608027600000|2020-12-15 10:20:00|3712.38|3712.38|3711.1|3711.1|3712.38|3712.38|3709.05|3709.05|0
1608027900000|2020-12-15 10:25:00|3712.29|3712.29|3707.92|3707.92|3713.48|3713.48|3706.89|3706.89|0
1608028200000|2020-12-15 10:30:00|3708.01|3708.01|3712.86|3712.86|3714.36|3714.36|3707.05|3707.05|0
1608028500000|2020-12-15 10:35:00|3713.11|3713.11|3718.75|3718.75|3718.75|3718.75|3710.27|3710.27|0
1608028800000|2020-12-15 10:40:00|3717.95|3717.95|3716.3|3716.3|3717.95|3717.95|3715.1|3715.1|0
1608029100000|2020-12-15 10:45:00|3716.69|3716.69|3712.72|3712.72|3717.7|3717.7|3712.72|3712.72|0
1608029400000|2020-12-15 10:50:00|3712.64|3712.64|3715.47|3715.47|3716.27|3716.27|3712.64|3712.64|0
1608029700000|2020-12-15 10:55:00|3715.87|3715.87|3713.73|3713.73|3717.69|3717.69|3712.91|3712.91|0
1608030000000|2020-12-15 11:00:00|3713.33|3713.33|3709.69|3709.69|3713.33|3713.33|3709.69|3709.69|0
1608030300000|2020-12-15 11:05:00|3708.9|3708.9|3705.03|3705.03|3708.9|3708.9|3704.07|3704.07|0
1608030600000|2020-12-15 11:10:00|3704.63|3704.63|3699.74|3699.74|3705.03|3705.03|3699.74|3699.74|0
1608030900000|2020-12-15 11:15:00|3699.34|3699.34|3695.55|3695.55|3700.13|3700.13|3695.55|3695.55|0
1608031200000|2020-12-15 11:20:00|3694.76|3694.76|3693.14|3693.14|3695.55|3695.55|3689.07|3689.07|0
1608031500000|2020-12-15 11:25:00|3692.18|3692.18|3684.5|3684.5|3692.18|3692.18|3683.97|3683.97|0
1608031800000|2020-12-15 11:30:00|3684.28|3684.28|3683.92|3683.92|3685.32|3685.32|3682.71|3682.71|0
1608032100000|2020-12-15 11:35:00|3684.31|3684.31|3680.35|3680.35|3685.79|3685.79|3680.35|3680.35|0
1608032400000|2020-12-15 11:40:00|3679.66|3679.66|3677.06|3677.06|3679.66|3679.66|3676.36|3676.36|0
1608032700000|2020-12-15 11:45:00|3677.21|3677.21|3679.84|3679.84|3681.7|3681.7|3675.66|3675.66|0
1608033000000|2020-12-15 11:50:00|3680.33|3680.33|3690.34|3690.34|3690.34|3690.34|3679.94|3679.94|0
1608033300000|2020-12-15 11:55:00|3689.55|3689.55|3690.36|3690.36|3695.4|3695.4|3689.55|3689.55|0
1608033600000|2020-12-15 12:00:00|3690.44|3690.44|3699.89|3699.89|3699.94|3699.94|3690.37|3690.37|0
1608033900000|2020-12-15 12:05:00|3699.77|3699.77|3687.95|3687.95|3702.43|3702.43|3687.44|3687.44|0
1608034200000|2020-12-15 12:10:00|3687.78|3687.78|3695.17|3695.17|3695.17|3695.17|3687.61|3687.61|0
1608034500000|2020-12-15 12:15:00|3695.02|3695.02|3693.67|3693.67|3697.07|3697.07|3691.31|3691.31|0
1608034800000|2020-12-15 12:20:00|3692.88|3692.88|3692.85|3692.85|3694.86|3694.86|3692.11|3692.11|0
1608035100000|2020-12-15 12:25:00|3693.53|3693.53|3690.85|3690.85|3693.53|3693.53|3687.71|3687.71|0
1608035400000|2020-12-15 12:30:00|3690.46|3690.46|3686.34|3686.34|3690.56|3690.56|3685.95|3685.95|0
1608035700000|2020-12-15 12:35:00|3687.14|3687.14|3690.11|3690.11|3692.94|3692.94|3687.14|3687.14|0
1608036000000|2020-12-15 12:40:00|3689.43|3689.43|3684.47|3684.47|3690.11|3690.11|3684.47|3684.47|0
1608036300000|2020-12-15 12:45:00|3683.79|3683.79|3672.37|3672.37|3685.17|3685.17|3672.28|3672.28|0
1608036600000|2020-12-15 12:50:00|3672.23|3672.23|3666.26|3666.26|3672.23|3672.23|3662.77|3662.77|0
1608036900000|2020-12-15 12:55:00|3666.66|3666.66|3668.28|3668.28|3670.37|3670.37|3665.42|3665.42|0
1608037200000|2020-12-15 13:00:00|3667.88|3667.88|3661.57|3661.57|3668.28|3668.28|3661.43|3661.43|0
1608037500000|2020-12-15 13:05:00|3662.36|3662.36|3664.85|3664.85|3665.91|3665.91|3660.46|3660.46|0
1608037800000|2020-12-15 13:10:00|3664.06|3664.06|3666.06|3666.06|3666.85|3666.85|3663.16|3663.16|0
1608038100000|2020-12-15 13:15:00|3665.38|3665.38|3667.69|3667.69|3667.69|3667.69|3663.9|3663.9|0
1608038400000|2020-12-15 13:20:00|3668.88|3668.88|3669.7|3669.7|3673.6|3673.6|3668.88|3668.88|0
1608038700000|2020-12-15 13:25:00|3668.9|3668.9|3671.94|3671.94|3674.49|3674.49|3668.61|3668.61|0
1608039000000|2020-12-15 13:30:00|3672.73|3672.73|3680.69|3680.69|3681.08|3681.08|3672.33|3672.33|0
1608039300000|2020-12-15 13:35:00|3680|3680|3674.54|3674.54|3680|3680|3673.76|3673.76|0
1608039600000|2020-12-15 13:40:00|3674.27|3674.27|3668.54|3668.54|3677.51|3677.51|3666.56|3666.56|0
1608039900000|2020-12-15 13:45:00|3668.69|3668.69|3665.5|3665.5|3670.43|3670.43|3664.42|3664.42|0
1608040200000|2020-12-15 13:50:00|3665.9|3665.9|3667.97|3667.97|3670.22|3670.22|3664.16|3664.16|0
1608040500000|2020-12-15 13:55:00|3668.12|3668.12|3669.71|3669.71|3669.71|3669.71|3664.91|3664.91|0
1608040800000|2020-12-15 14:00:00|3669.31|3669.31|3672.01|3672.01|3672.73|3672.73|3667.43|3667.43|0
1608041100000|2020-12-15 14:05:00|3671.86|3671.86|3665.06|3665.06|3671.86|3671.86|3664.66|3664.66|0
1608041400000|2020-12-15 14:10:00|3664.66|3664.66|3661.54|3661.54|3664.67|3664.67|3661.54|3661.54|0
1608041700000|2020-12-15 14:15:00|3661.94|3661.94|3660.93|3660.93|3663.92|3663.92|3660.35|3660.35|0
1608042000000|2020-12-15 14:20:00|3659.74|3659.74|3659.18|3659.18|3661.73|3661.73|3657.85|3657.85|0
1608042300000|2020-12-15 14:25:00|3659.27|3659.27|3669.69|3669.69|3672.21|3672.21|3659.27|3659.27|0
1608042600000|2020-12-15 14:30:00|3668.33|3668.33|3668.02|3668.02|3671.36|3671.36|3663.18|3663.18|0
1608042900000|2020-12-15 14:35:00|3666.99|3666.99|3667.22|3667.22|3673.63|3673.63|3665.8|3665.8|0
1608043200000|2020-12-15 14:40:00|3667.05|3667.05|3661.26|3661.26|3667.45|3667.45|3661.26|3661.26|0
1608043500000|2020-12-15 14:45:00|3661.43|3661.43|3648.03|3648.03|3661.43|3661.43|3647.18|3647.18|0
1608043800000|2020-12-15 14:50:00|3648.82|3648.82|3647.27|3647.27|3650.89|3650.89|3646.47|3646.47|0
1608044100000|2020-12-15 14:55:00|3647.52|3647.52|3641.78|3641.78|3648.25|3648.25|3638.72|3638.72|0
1608044400000|2020-12-15 15:00:00|3641.43|3641.43|3650.64|3650.64|3651.52|3651.52|3641.28|3641.28|0
1608044700000|2020-12-15 15:05:00|3650.3|3650.3|3652.69|3652.69|3660.52|3660.52|3650.3|3650.3|0
1608045000000|2020-12-15 15:10:00|3652.3|3652.3|3654.22|3654.22|3656.37|3656.37|3649.81|3649.81|0
1608045300000|2020-12-15 15:15:00|3653.95|3653.95|3644.89|3644.89|3654.91|3654.91|3643.7|3643.7|0
1608045600000|2020-12-15 15:20:00|3645.28|3645.28|3642.06|3642.06|3647.75|3647.75|3639.75|3639.75|0
1608045900000|2020-12-15 15:25:00|3642.23|3642.23|3647.13|3647.13|3647.47|3647.47|3638.78|3638.78|0
1608046200000|2020-12-15 15:30:00|3647.53|3647.53|3658.38|3658.38|3659.01|3659.01|3646.25|3646.25|0
1608046500000|2020-12-15 15:35:00|3659.07|3659.07|3655.49|3655.49|3665.65|3665.65|3655.09|3655.09|0
1608046800000|2020-12-15 15:40:00|3655.32|3655.32|3663.17|3663.17|3666.71|3666.71|3655.32|3655.32|0
1608047100000|2020-12-15 15:45:00|3662.48|3662.48|3668.62|3668.62|3669.31|3669.31|3662.48|3662.48|0
1608047400000|2020-12-15 15:50:00|3668.74|3668.74|3673.17|3673.17|3673.39|3673.39|3668.56|3668.56|0
1608047700000|2020-12-15 15:55:00|3673.08|3673.08|3674.11|3674.11|3674.75|3674.75|3667.74|3667.74|0
1608048000000|2020-12-15 16:00:00|3674.9|3674.9|3669.47|3669.47|3676.59|3676.59|3668.61|3668.61|0
1608048300000|2020-12-15 16:05:00|3669.07|3669.07|3681.66|3681.66|3682.14|3682.14|3667.12|3667.12|0
1608048600000|2020-12-15 16:10:00|3681.83|3681.83|3681.15|3681.15|3682.95|3682.95|3679.11|3679.11|0
1608048900000|2020-12-15 16:15:00|3681.54|3681.54|3683.91|3683.91|3684.74|3684.74|3680.17|3680.17|0
1608049200000|2020-12-15 16:20:00|3684.59|3684.59|3690.29|3690.29|3691.08|3691.08|3683.2|3683.2|0
1608049500000|2020-12-15 16:25:00|3690.69|3690.69|3698.8|3698.8|3699.13|3699.13|3690.69|3690.69|0
1608106500000|2020-12-16 08:15:00|3725.5|3725.5|3746.83|3746.83|3747.62|3747.62|3725.5|3725.5|0
1608106800000|2020-12-16 08:20:00|3746.15|3746.15|3743.58|3743.58|3746.15|3746.15|3736.28|3736.28|0
1608107100000|2020-12-16 08:25:00|3742.9|3742.9|3743.41|3743.41|3745.12|3745.12|3738.16|3738.16|0
1608107400000|2020-12-16 08:30:00|3745|3745|3755.47|3755.47|3755.55|3755.55|3745|3745|0
1608107700000|2020-12-16 08:35:00|3755.31|3755.31|3746.36|3746.36|3755.31|3755.31|3744.49|3744.49|0
1608108000000|2020-12-16 08:40:00|3745.56|3745.56|3743.52|3743.52|3748.5|3748.5|3740.57|3740.57|0
1608108300000|2020-12-16 08:45:00|3743.69|3743.69|3747.84|3747.84|3748.44|3748.44|3742.9|3742.9|0
1608108600000|2020-12-16 08:50:00|3747.05|3747.05|3745.93|3745.93|3747.3|3747.3|3738.65|3738.65|0
1608108900000|2020-12-16 08:55:00|3747.12|3747.12|3745.86|3745.86|3748.89|3748.89|3744.29|3744.29|0
1608109200000|2020-12-16 09:00:00|3745.97|3745.97|3734.49|3734.49|3745.97|3745.97|3733.01|3733.01|0
1608109500000|2020-12-16 09:05:00|3735.28|3735.28|3735.8|3735.8|3739.78|3739.78|3734.57|3734.57|0
1608109800000|2020-12-16 09:10:00|3736.05|3736.05|3732.24|3732.24|3736.05|3736.05|3726.26|3726.26|0
1608110100000|2020-12-16 09:15:00|3731.56|3731.56|3732.78|3732.78|3734.06|3734.06|3727.88|3727.88|0
1608110400000|2020-12-16 09:20:00|3731.59|3731.59|3737.36|3737.36|3738.52|3738.52|3731.53|3731.53|0
1608110700000|2020-12-16 09:25:00|3737.52|3737.52|3735|3735|3740.54|3740.54|3735|3735|0
1608111000000|2020-12-16 09:30:00|3735.12|3735.12|3729.08|3729.08|3736.77|3736.77|3728.46|3728.46|0
1608111300000|2020-12-16 09:35:00|3729.87|3729.87|3731.3|3731.3|3733.1|3733.1|3728.18|3728.18|0
1608111600000|2020-12-16 09:40:00|3731.46|3731.46|3729.8|3729.8|3734.06|3734.06|3729.8|3729.8|0
1608111900000|2020-12-16 09:45:00|3729.71|3729.71|3731.65|3731.65|3731.65|3731.65|3729.03|3729.03|0
1608112200000|2020-12-16 09:50:00|3732.26|3732.26|3732.89|3732.89|3734.1|3734.1|3728.39|3728.39|0
1608112500000|2020-12-16 09:55:00|3733.01|3733.01|3734.39|3734.39|3737.66|3737.66|3733.01|3733.01|0
1608112800000|2020-12-16 10:00:00|3734.44|3734.44|3737.78|3737.78|3737.78|3737.78|3731.41|3731.41|0
1608113100000|2020-12-16 10:05:00|3737.09|3737.09|3731.65|3731.65|3737.09|3737.09|3728.49|3728.49|0
1608113400000|2020-12-16 10:10:00|3731.81|3731.81|3728.83|3728.83|3732.6|3732.6|3728.11|3728.11|0
1608113700000|2020-12-16 10:15:00|3728.53|3728.53|3730.05|3730.05|3731.68|3731.68|3727.83|3727.83|0
1608114000000|2020-12-16 10:20:00|3729.66|3729.66|3724.69|3724.69|3729.66|3729.66|3724.69|3724.69|0
1608114300000|2020-12-16 10:25:00|3724.54|3724.54|3728.89|3728.89|3729.12|3729.12|3724.54|3724.54|0
1608114600000|2020-12-16 10:30:00|3729.04|3729.04|3727.81|3727.81|3729.16|3729.16|3726.83|3726.83|0
1608114900000|2020-12-16 10:35:00|3726.85|3726.85|3722.08|3722.08|3726.85|3726.85|3722.08|3722.08|0
1608115200000|2020-12-16 10:40:00|3722.49|3722.49|3723.51|3723.51|3724.7|3724.7|3720.41|3720.41|0
1608115500000|2020-12-16 10:45:00|3723.6|3723.6|3722.81|3722.81|3724|3724|3720.21|3720.21|0
1608115800000|2020-12-16 10:50:00|3722.41|3722.41|3722.39|3722.39|3723.47|3723.47|3722.09|3722.09|0
1608116100000|2020-12-16 10:55:00|3721.6|3721.6|3723.41|3723.41|3723.85|3723.85|3720.33|3720.33|0
1608116400000|2020-12-16 11:00:00|3722.72|3722.72|3723.26|3723.26|3723.86|3723.86|3721.9|3721.9|0
1608116700000|2020-12-16 11:05:00|3723.34|3723.34|3726.84|3726.84|3727.21|3727.21|3722.67|3722.67|0
1608117000000|2020-12-16 11:10:00|3727.09|3727.09|3726.2|3726.2|3727.42|3727.42|3723.59|3723.59|0
1608117300000|2020-12-16 11:15:00|3725.52|3725.52|3723.73|3723.73|3727.97|3727.97|3723.73|3723.73|0
1608117600000|2020-12-16 11:20:00|3723.05|3723.05|3722.57|3722.57|3723.05|3723.05|3719.24|3719.24|0
1608117900000|2020-12-16 11:25:00|3720.52|3720.52|3716.04|3716.04|3721.21|3721.21|3716.04|3716.04|0
1608118200000|2020-12-16 11:30:00|3715.64|3715.64|3714.04|3714.04|3720.56|3720.56|3714.04|3714.04|0
1608118500000|2020-12-16 11:35:00|3713.36|3713.36|3714.66|3714.66|3715.41|3715.41|3712.32|3712.32|0
1608118800000|2020-12-16 11:40:00|3714.83|3714.83|3711.9|3711.9|3714.83|3714.83|3706.53|3706.53|0
1608119100000|2020-12-16 11:45:00|3711.51|3711.51|3707.92|3707.92|3711.66|3711.66|3707.1|3707.1|0
1608119400000|2020-12-16 11:50:00|3706.73|3706.73|3707.81|3707.81|3708.16|3708.16|3705.12|3705.12|0
1608119700000|2020-12-16 11:55:00|3707.66|3707.66|3707.39|3707.39|3708.32|3708.32|3706.04|3706.04|0
1608120000000|2020-12-16 12:00:00|3707.48|3707.48|3701.99|3701.99|3707.48|3707.48|3698.9|3698.9|0
1608120300000|2020-12-16 12:05:00|3701.91|3701.91|3700.91|3700.91|3702.06|3702.06|3698.87|3698.87|0
1608120600000|2020-12-16 12:10:00|3701.16|3701.16|3703.99|3703.99|3704.47|3704.47|3701.16|3701.16|0
1608120900000|2020-12-16 12:15:00|3704.39|3704.39|3704.35|3704.35|3704.79|3704.79|3702.62|3702.62|0
1608121200000|2020-12-16 12:20:00|3703.67|3703.67|3701.49|3701.49|3705.33|3705.33|3701.33|3701.33|0
1608121500000|2020-12-16 12:25:00|3701.39|3701.39|3701.22|3701.22|3703.5|3703.5|3700.53|3700.53|0
1608121800000|2020-12-16 12:30:00|3700.42|3700.42|3700.65|3700.65|3702.97|3702.97|3698.75|3698.75|0
1608122100000|2020-12-16 12:35:00|3699.97|3699.97|3696.68|3696.68|3700.36|3700.36|3696.68|3696.68|0
1608122400000|2020-12-16 12:40:00|3696.57|3696.57|3698.76|3698.76|3699.5|3699.5|3694.73|3694.73|0
1608122700000|2020-12-16 12:45:00|3697.4|3697.4|3690.3|3690.3|3697.72|3697.72|3690.3|3690.3|0
1608123000000|2020-12-16 12:50:00|3690.7|3690.7|3696.26|3696.26|3700.08|3700.08|3690.15|3690.15|0
1608123300000|2020-12-16 12:55:00|3696.66|3696.66|3695.63|3695.63|3697.95|3697.95|3695.63|3695.63|0
1608123600000|2020-12-16 13:00:00|3696.03|3696.03|3692|3692|3696.03|3696.03|3689.61|3689.61|0
1608123900000|2020-12-16 13:05:00|3690.64|3690.64|3693.05|3693.05|3696.32|3696.32|3690.56|3690.56|0
1608124200000|2020-12-16 13:10:00|3692.9|3692.9|3692.16|3692.16|3692.9|3692.9|3686.1|3686.1|0
1608124500000|2020-12-16 13:15:00|3692.11|3692.11|3690.2|3690.2|3697.31|3697.31|3689.52|3689.52|0
1608124800000|2020-12-16 13:20:00|3689.41|3689.41|3685.23|3685.23|3689.41|3689.41|3684.44|3684.44|0
1608125100000|2020-12-16 13:25:00|3685.4|3685.4|3684.55|3684.55|3685.56|3685.56|3682.87|3682.87|0
1608125400000|2020-12-16 13:30:00|3684.15|3684.15|3684.35|3684.35|3686.37|3686.37|3682.71|3682.71|0
1608125700000|2020-12-16 13:35:00|3682.99|3682.99|3685.97|3685.97|3686.52|3686.52|3681.3|3681.3|0
1608126000000|2020-12-16 13:40:00|3685.29|3685.29|3682.49|3682.49|3685.29|3685.29|3681.69|3681.69|0
1608126300000|2020-12-16 13:45:00|3682.24|3682.24|3680.07|3680.07|3682.4|3682.4|3678.25|3678.25|0
1608126600000|2020-12-16 13:50:00|3679.98|3679.98|3680.13|3680.13|3681.21|3681.21|3674.35|3674.35|0
1608126900000|2020-12-16 13:55:00|3680.43|3680.43|3677.51|3677.51|3680.43|3680.43|3677.18|3677.18|0
1608127200000|2020-12-16 14:00:00|3677.43|3677.43|3679.13|3679.13|3679.49|3679.49|3676.66|3676.66|0
1608127500000|2020-12-16 14:05:00|3679.22|3679.22|3683.32|3683.32|3683.32|3683.32|3679.22|3679.22|0
1608127800000|2020-12-16 14:10:00|3682.53|3682.53|3683.5|3683.5|3683.89|3683.89|3682.53|3682.53|0
1608128100000|2020-12-16 14:15:00|3683.65|3683.65|3682.09|3682.09|3683.65|3683.65|3679.59|3679.59|0
1608128400000|2020-12-16 14:20:00|3682.77|3682.77|3684.47|3684.47|3685.83|3685.83|3682.77|3682.77|0
1608128700000|2020-12-16 14:25:00|3684.32|3684.32|3685.3|3685.3|3689.22|3689.22|3684.02|3684.02|0
1608129000000|2020-12-16 14:30:00|3685.46|3685.46|3685.34|3685.34|3688.75|3688.75|3684.5|3684.5|0
1608129300000|2020-12-16 14:35:00|3686.14|3686.14|3681.79|3681.79|3686.14|3686.14|3679.91|3679.91|0
1608129600000|2020-12-16 14:40:00|3681.84|3681.84|3681.81|3681.81|3682.78|3682.78|3677.79|3677.79|0
1608129900000|2020-12-16 14:45:00|3681.87|3681.87|3675.39|3675.39|3683.93|3683.93|3673.85|3673.85|0
1608130200000|2020-12-16 14:50:00|3675.02|3675.02|3679.54|3679.54|3681.24|3681.24|3675.02|3675.02|0
1608130500000|2020-12-16 14:55:00|3679.66|3679.66|3684.52|3684.52|3685.2|3685.2|3677.26|3677.26|0
1608130800000|2020-12-16 15:00:00|3685.31|3685.31|3675.25|3675.25|3685.31|3685.31|3674.72|3674.72|0
1608131100000|2020-12-16 15:05:00|3675.64|3675.64|3677.58|3677.58|3678.79|3678.79|3675.36|3675.36|0
1608131400000|2020-12-16 15:10:00|3676.79|3676.79|3674.29|3674.29|3676.79|3676.79|3672.54|3672.54|0
1608131700000|2020-12-16 15:15:00|3674.21|3674.21|3668.24|3668.24|3674.45|3674.45|3668.21|3668.21|0
1608132000000|2020-12-16 15:20:00|3667.56|3667.56|3669.59|3669.59|3669.59|3669.59|3665.03|3665.03|0
1608132300000|2020-12-16 15:25:00|3670.96|3670.96|3667.41|3667.41|3671.42|3671.42|3667.34|3667.34|0
1608132600000|2020-12-16 15:30:00|3667.65|3667.65|3673.89|3673.89|3674.16|3674.16|3667.65|3667.65|0
1608132900000|2020-12-16 15:35:00|3673.8|3673.8|3674.16|3674.16|3675.99|3675.99|3672.61|3672.61|0
1608133200000|2020-12-16 15:40:00|3674.41|3674.41|3669.83|3669.83|3674.41|3674.41|3669.45|3669.45|0
1608133500000|2020-12-16 15:45:00|3669.75|3669.75|3671.79|3671.79|3672.88|3672.88|3669.54|3669.54|0
1608133800000|2020-12-16 15:50:00|3671.62|3671.62|3667.89|3667.89|3671.62|3671.62|3667.89|3667.89|0
1608134100000|2020-12-16 15:55:00|3668.31|3668.31|3669.32|3669.32|3670.8|3670.8|3667.29|3667.29|0
1608134400000|2020-12-16 16:00:00|3669.72|3669.72|3672.73|3672.73|3673.16|3673.16|3669.38|3669.38|0
1608134700000|2020-12-16 16:05:00|3672.62|3672.62|3675.32|3675.32|3675.32|3675.32|3671.43|3671.43|0
1608135000000|2020-12-16 16:10:00|3674.92|3674.92|3675.76|3675.76|3676.72|3676.72|3673.84|3673.84|0
1608135300000|2020-12-16 16:15:00|3675.67|3675.67|3679.09|3679.09|3679.17|3679.17|3673.15|3673.15|0
1608135600000|2020-12-16 16:20:00|3679|3679|3682.8|3682.8|3684.13|3684.13|3678.53|3678.53|0
1608135900000|2020-12-16 16:25:00|3683.28|3683.28|3687.31|3687.31|3687.33|3687.33|3682.06|3682.06|0
1608192900000|2020-12-17 08:15:00|3667.57|3667.57|3673.64|3673.64|3676.15|3676.15|3663.49|3663.49|0
1608193200000|2020-12-17 08:20:00|3674.33|3674.33|3671.17|3671.17|3674.38|3674.38|3662.11|3662.11|0
1608193500000|2020-12-17 08:25:00|3668.78|3668.78|3665.12|3665.12|3671.38|3671.38|3659.15|3659.15|0
1608193800000|2020-12-17 08:30:00|3665.52|3665.52|3677.73|3677.73|3677.73|3677.73|3664.84|3664.84|0
1608194100000|2020-12-17 08:35:00|3677.05|3677.05|3675.12|3675.12|3681.04|3681.04|3672.75|3672.75|0
1608194400000|2020-12-17 08:40:00|3675.29|3675.29|3674.38|3674.38|3678.42|3678.42|3672.6|3672.6|0
1608194700000|2020-12-17 08:45:00|3673.02|3673.02|3668.12|3668.12|3674.16|3674.16|3664.98|3664.98|0
1608195000000|2020-12-17 08:50:00|3669.2|3669.2|3667.63|3667.63|3669.8|3669.8|3664.09|3664.09|0
1608195300000|2020-12-17 08:55:00|3667.58|3667.58|3667.74|3667.74|3669.25|3669.25|3664.06|3664.06|0
1608195600000|2020-12-17 09:00:00|3667.57|3667.57|3677.42|3677.42|3680.49|3680.49|3667|3667|0
1608195900000|2020-12-17 09:05:00|3678.22|3678.22|3671.48|3671.48|3678.22|3678.22|3669.81|3669.81|0
1608196200000|2020-12-17 09:10:00|3670.8|3670.8|3665.51|3665.51|3670.8|3670.8|3663.61|3663.61|0
1608196500000|2020-12-17 09:15:00|3665.57|3665.57|3663.09|3663.09|3666.52|3666.52|3661.82|3661.82|0
1608196800000|2020-12-17 09:20:00|3664.28|3664.28|3661.14|3661.14|3664.28|3664.28|3660.06|3660.06|0
1608197100000|2020-12-17 09:25:00|3661.53|3661.53|3653.36|3653.36|3662.09|3662.09|3653.34|3653.34|0
1608197400000|2020-12-17 09:30:00|3653.75|3653.75|3650.07|3650.07|3659.81|3659.81|3649.48|3649.48|0
1608197700000|2020-12-17 09:35:00|3649.28|3649.28|3649.27|3649.27|3651.7|3651.7|3647.01|3647.01|0
1608198000000|2020-12-17 09:40:00|3648.87|3648.87|3646.17|3646.17|3651.06|3651.06|3645.12|3645.12|0
1608198300000|2020-12-17 09:45:00|3646.47|3646.47|3645.66|3645.66|3650.89|3650.89|3644.96|3644.96|0
1608198600000|2020-12-17 09:50:00|3644.07|3644.07|3650.02|3650.02|3650.65|3650.65|3643.68|3643.68|0
1608198900000|2020-12-17 09:55:00|3649.62|3649.62|3654.33|3654.33|3656.3|3656.3|3649.07|3649.07|0
1608199200000|2020-12-17 10:00:00|3654.48|3654.48|3653.48|3653.48|3656.04|3656.04|3652.55|3652.55|0
1608199500000|2020-12-17 10:05:00|3652.4|3652.4|3652.33|3652.33|3654.4|3654.4|3650.74|3650.74|0
1608199800000|2020-12-17 10:10:00|3652.09|3652.09|3648.09|3648.09|3652.09|3652.09|3647.58|3647.58|0
1608200100000|2020-12-17 10:15:00|3648.34|3648.34|3651.05|3651.05|3651.55|3651.55|3648.29|3648.29|0
1608200400000|2020-12-17 10:20:00|3651.65|3651.65|3649.39|3649.39|3651.65|3651.65|3647.12|3647.12|0
1608200700000|2020-12-17 10:25:00|3649.79|3649.79|3654.65|3654.65|3654.65|3654.65|3648.54|3648.54|0
1608201000000|2020-12-17 10:30:00|3654.26|3654.26|3651.87|3651.87|3658.25|3658.25|3651.82|3651.82|0
1608201300000|2020-12-17 10:35:00|3651.18|3651.18|3649.59|3649.59|3651.18|3651.18|3647.05|3647.05|0
1608201600000|2020-12-17 10:40:00|3648.8|3648.8|3650.86|3650.86|3652.29|3652.29|3648.8|3648.8|0
1608201900000|2020-12-17 10:45:00|3650.97|3650.97|3649.79|3649.79|3651.77|3651.77|3649.56|3649.56|0
1608202200000|2020-12-17 10:50:00|3649.39|3649.39|3643.21|3643.21|3649.39|3649.39|3643.07|3643.07|0
1608202500000|2020-12-17 10:55:00|3642.96|3642.96|3642.72|3642.72|3645.3|3645.3|3640.97|3640.97|0
1608202800000|2020-12-17 11:00:00|3642.64|3642.64|3645.73|3645.73|3646.92|3646.92|3639.19|3639.19|0
1608203100000|2020-12-17 11:05:00|3646.92|3646.92|3653.03|3653.03|3653.8|3653.8|3646.92|3646.92|0
1608203400000|2020-12-17 11:10:00|3652.63|3652.63|3657.42|3657.42|3657.42|3657.42|3652.63|3652.63|0
1608203700000|2020-12-17 11:15:00|3656.63|3656.63|3663.02|3663.02|3663.82|3663.82|3655.84|3655.84|0
1608204000000|2020-12-17 11:20:00|3663.42|3663.42|3658.25|3658.25|3663.42|3663.42|3655.93|3655.93|0
1608204300000|2020-12-17 11:25:00|3657.46|3657.46|3650.12|3650.12|3657.86|3657.86|3650.12|3650.12|0
1608204600000|2020-12-17 11:30:00|3649.56|3649.56|3648.49|3648.49|3649.95|3649.95|3645.81|3645.81|0
1608204900000|2020-12-17 11:35:00|3648.09|3648.09|3652.6|3652.6|3652.76|3652.76|3646.75|3646.75|0
1608205200000|2020-12-17 11:40:00|3652.2|3652.2|3650.67|3650.67|3652.57|3652.57|3647.1|3647.1|0
1608205500000|2020-12-17 11:45:00|3650.83|3650.83|3649.09|3649.09|3650.98|3650.98|3647.82|3647.82|0
1608205800000|2020-12-17 11:50:00|3648.41|3648.41|3649.46|3649.46|3650.42|3650.42|3646.7|3646.7|0
1608206100000|2020-12-17 11:55:00|3649.86|3649.86|3657.5|3657.5|3660.41|3660.41|3649.86|3649.86|0
1608206400000|2020-12-17 12:00:00|3657.75|3657.75|3647.13|3647.13|3657.9|3657.9|3647.13|3647.13|0
1608206700000|2020-12-17 12:05:00|3647.47|3647.47|3649.45|3649.45|3649.96|3649.96|3647.47|3647.47|0
1608207000000|2020-12-17 12:10:00|3649.84|3649.84|3645.51|3645.51|3650.24|3650.24|3645.51|3645.51|0
1608207300000|2020-12-17 12:15:00|3645.01|3645.01|3643.31|3643.31|3646.32|3646.32|3643.25|3643.25|0
1608207600000|2020-12-17 12:20:00|3643.06|3643.06|3641.03|3641.03|3645.24|3645.24|3641.03|3641.03|0
1608207900000|2020-12-17 12:25:00|3640.88|3640.88|3643.9|3643.9|3644.75|3644.75|3640.58|3640.58|0
1608208200000|2020-12-17 12:30:00|3643.11|3643.11|3643.77|3643.77|3645.71|3645.71|3641.74|3641.74|0
1608208500000|2020-12-17 12:35:00|3644.11|3644.11|3640.45|3640.45|3644.62|3644.62|3640.21|3640.21|0
1608208800000|2020-12-17 12:40:00|3640.84|3640.84|3645.44|3645.44|3646.63|3646.63|3634.08|3634.08|0
1608209100000|2020-12-17 12:45:00|3644.07|3644.07|3650.8|3650.8|3652.82|3652.82|3643.62|3643.62|0
1608209400000|2020-12-17 12:50:00|3650.68|3650.68|3650.15|3650.15|3652.01|3652.01|3649.66|3649.66|0
1608209700000|2020-12-17 12:55:00|3652.14|3652.14|3651.27|3651.27|3652.32|3652.32|3649.21|3649.21|0
1608210000000|2020-12-17 13:00:00|3651.21|3651.21|3647.27|3647.27|3651.27|3651.27|3646.19|3646.19|0
1608210300000|2020-12-17 13:05:00|3647.61|3647.61|3650.02|3650.02|3650.02|3650.02|3643.29|3643.29|0
1608210600000|2020-12-17 13:10:00|3648.04|3648.04|3653.88|3653.88|3654.63|3654.63|3647.68|3647.68|0
1608210900000|2020-12-17 13:15:00|3654.18|3654.18|3654.31|3654.31|3654.31|3654.31|3652.2|3652.2|0
1608211200000|2020-12-17 13:20:00|3654.15|3654.15|3651.56|3651.56|3654.62|3654.62|3651.56|3651.56|0
1608211500000|2020-12-17 13:25:00|3651.22|3651.22|3653.12|3653.12|3654.21|3654.21|3650.66|3650.66|0
1608211800000|2020-12-17 13:30:00|3652.97|3652.97|3654.38|3654.38|3654.46|3654.46|3651|3651|0
1608212100000|2020-12-17 13:35:00|3654.04|3654.04|3652.03|3652.03|3654.5|3654.5|3651.94|3651.94|0
1608212400000|2020-12-17 13:40:00|3651.35|3651.35|3649.81|3649.81|3651.69|3651.69|3648.6|3648.6|0
1608212700000|2020-12-17 13:45:00|3649.47|3649.47|3644.8|3644.8|3649.47|3649.47|3644.39|3644.39|0
1608213000000|2020-12-17 13:50:00|3644.91|3644.91|3647.24|3647.24|3649.38|3649.38|3644.64|3644.64|0
1608213300000|2020-12-17 13:55:00|3647.4|3647.4|3648.84|3648.84|3648.84|3648.84|3646.45|3646.45|0
1608213600000|2020-12-17 14:00:00|3648.68|3648.68|3645.62|3645.62|3651.34|3651.34|3645.3|3645.3|0
1608213900000|2020-12-17 14:05:00|3645.28|3645.28|3646.62|3646.62|3650.6|3650.6|3645|3645|0
1608214200000|2020-12-17 14:10:00|3646.92|3646.92|3644.77|3644.77|3646.92|3646.92|3643.94|3643.94|0
1608214500000|2020-12-17 14:15:00|3644.68|3644.68|3644.77|3644.77|3647.34|3647.34|3644.55|3644.55|0
1608214800000|2020-12-17 14:20:00|3644.86|3644.86|3644.99|3644.99|3646.12|3646.12|3643.47|3643.47|0
1608215100000|2020-12-17 14:25:00|3644.49|3644.49|3646.83|3646.83|3646.83|3646.83|3643|3643|0
1608215400000|2020-12-17 14:30:00|3646.74|3646.74|3644.05|3644.05|3650.23|3650.23|3641.5|3641.5|0
1608215700000|2020-12-17 14:35:00|3643.97|3643.97|3643.16|3643.16|3647.29|3647.29|3642.77|3642.77|0
1608216000000|2020-12-17 14:40:00|3643.41|3643.41|3640.94|3640.94|3644.92|3644.92|3639.95|3639.95|0
1608216300000|2020-12-17 14:45:00|3641.02|3641.02|3643.13|3643.13|3644.5|3644.5|3641|3641|0
1608216600000|2020-12-17 14:50:00|3643.21|3643.21|3651.43|3651.43|3654.56|3654.56|3643.21|3643.21|0
1608216900000|2020-12-17 14:55:00|3652.22|3652.22|3658.95|3658.95|3661.04|3661.04|3651.82|3651.82|0
1608217200000|2020-12-17 15:00:00|3658.55|3658.55|3649.79|3649.79|3659.94|3659.94|3649.79|3649.79|0
1608217500000|2020-12-17 15:05:00|3650.13|3650.13|3652.74|3652.74|3653.61|3653.61|3646.04|3646.04|0
1608217800000|2020-12-17 15:10:00|3653.53|3653.53|3655.8|3655.8|3656.25|3656.25|3650.91|3650.91|0
1608218100000|2020-12-17 15:15:00|3655.4|3655.4|3648.37|3648.37|3655.48|3655.48|3647.3|3647.3|0
1608218400000|2020-12-17 15:20:00|3648.03|3648.03|3641.2|3641.2|3648.37|3648.37|3640.35|3640.35|0
1608218700000|2020-12-17 15:25:00|3641.59|3641.59|3635.98|3635.98|3643.58|3643.58|3635.83|3635.83|0
1608219000000|2020-12-17 15:30:00|3636.13|3636.13|3634.31|3634.31|3638.67|3638.67|3633.97|3633.97|0
1608219300000|2020-12-17 15:35:00|3634.19|3634.19|3621.98|3621.98|3634.93|3634.93|3621.86|3621.86|0
1608219600000|2020-12-17 15:40:00|3621.64|3621.64|3623.19|3623.19|3624.88|3624.88|3619.2|3619.2|0
1608219900000|2020-12-17 15:45:00|3623.99|3623.99|3626.28|3626.28|3628.24|3628.24|3623.19|3623.19|0
1608220200000|2020-12-17 15:50:00|3626.2|3626.2|3621.68|3621.68|3626.2|3626.2|3619.24|3619.24|0
1608220500000|2020-12-17 15:55:00|3622.02|3622.02|3622.2|3622.2|3624.2|3624.2|3620.82|3620.82|0
1608220800000|2020-12-17 16:00:00|3622.88|3622.88|3624.73|3624.73|3626.43|3626.43|3622.43|3622.43|0
1608221100000|2020-12-17 16:05:00|3624.39|3624.39|3625.2|3625.2|3625.25|3625.25|3621.91|3621.91|0
1608221400000|2020-12-17 16:10:00|3624.98|3624.98|3630.11|3630.11|3631.47|3631.47|3624.93|3624.93|0
1608221700000|2020-12-17 16:15:00|3630.02|3630.02|3630.32|3630.32|3632.1|3632.1|3627.69|3627.69|0
1608222000000|2020-12-17 16:20:00|3630.26|3630.26|3627.66|3627.66|3631.24|3631.24|3625.34|3625.34|0
1608222300000|2020-12-17 16:25:00|3628.35|3628.35|3622.97|3622.97|3628.8|3628.8|3619.65|3619.65|0
1608279300000|2020-12-18 08:15:00|3617.82|3617.82|3633.93|3633.93|3636.72|3636.72|3616.87|3616.87|0
1608279600000|2020-12-18 08:20:00|3635.12|3635.12|3624.27|3624.27|3637.57|3637.57|3623.87|3623.87|0
1608279900000|2020-12-18 08:25:00|3623.52|3623.52|3630.39|3630.39|3630.54|3630.54|3622.61|3622.61|0
1608280200000|2020-12-18 08:30:00|3629.73|3629.73|3637.67|3637.67|3637.67|3637.67|3628.33|3628.33|0
1608280500000|2020-12-18 08:35:00|3637.22|3637.22|3647.44|3647.44|3649.21|3649.21|3636.77|3636.77|0
1608280800000|2020-12-18 08:40:00|3647.04|3647.04|3653.83|3653.83|3654.26|3654.26|3645.2|3645.2|0
1608281100000|2020-12-18 08:45:00|3654.62|3654.62|3653.62|3653.62|3659.02|3659.02|3652.24|3652.24|0
1608281400000|2020-12-18 08:50:00|3653.28|3653.28|3651.23|3651.23|3654.4|3654.4|3647.94|3647.94|0
1608281700000|2020-12-18 08:55:00|3651.47|3651.47|3643.14|3643.14|3652.24|3652.24|3642.79|3642.79|0
1608282000000|2020-12-18 09:00:00|3643.47|3643.47|3642.36|3642.36|3647.4|3647.4|3638.92|3638.92|0
1608282300000|2020-12-18 09:05:00|3642.02|3642.02|3654.09|3654.09|3655.56|3655.56|3642.02|3642.02|0
1608282600000|2020-12-18 09:10:00|3653.75|3653.75|3648.47|3648.47|3653.89|3653.89|3645.88|3645.88|0
1608282900000|2020-12-18 09:15:00|3648.82|3648.82|3646.74|3646.74|3649.67|3649.67|3645.63|3645.63|0
1608283200000|2020-12-18 09:20:00|3646.38|3646.38|3648.64|3648.64|3648.64|3648.64|3644.73|3644.73|0
1608283500000|2020-12-18 09:25:00|3649.43|3649.43|3651.99|3651.99|3652.78|3652.78|3648.02|3648.02|0
1608283800000|2020-12-18 09:30:00|3652.04|3652.04|3646.92|3646.92|3652.38|3652.38|3645.06|3645.06|0
1608284100000|2020-12-18 09:35:00|3647.32|3647.32|3644.8|3644.8|3647.81|3647.81|3644.72|3644.72|0
1608284400000|2020-12-18 09:40:00|3644.58|3644.58|3645.47|3645.47|3646.31|3646.31|3640.92|3640.92|0
1608284700000|2020-12-18 09:45:00|3646.26|3646.26|3640.85|3640.85|3647.74|3647.74|3640.49|3640.49|0
1608285000000|2020-12-18 09:50:00|3640.68|3640.68|3640.68|3640.68|3640.8|3640.8|3638.64|3638.64|0
1608285300000|2020-12-18 09:55:00|3640.53|3640.53|3644.06|3644.06|3646.05|3646.05|3639.49|3639.49|0
1608285600000|2020-12-18 10:00:00|3644.15|3644.15|3646.77|3646.77|3650.85|3650.85|3643.85|3643.85|0
1608285900000|2020-12-18 10:05:00|3647.16|3647.16|3651.09|3651.09|3652.05|3652.05|3645.43|3645.43|0
1608286200000|2020-12-18 10:10:00|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|3650.7|0
1608286500000|2020-12-18 10:15:00|3651.6|3651.6|3638.5|3638.5|3652.22|3652.22|3638.5|3638.5|0
1608286800000|2020-12-18 10:20:00|3638.9|3638.9|3642.91|3642.91|3642.96|3642.96|3638.71|3638.71|0
1608287100000|2020-12-18 10:25:00|3642.57|3642.57|3637.27|3637.27|3643.03|3643.03|3637.27|3637.27|0
1608287400000|2020-12-18 10:30:00|3636.91|3636.91|3628.57|3628.57|3637.7|3637.7|3628.57|3628.57|0
1608287700000|2020-12-18 10:35:00|3629.25|3629.25|3623.38|3623.38|3629.6|3629.6|3612.44|3612.44|0
1608288000000|2020-12-18 10:40:00|3624.18|3624.18|3625.8|3625.8|3625.8|3625.8|3621.9|3621.9|0
1608288300000|2020-12-18 10:45:00|3625.4|3625.4|3627.97|3627.97|3629.1|3629.1|3625.4|3625.4|0
1608288600000|2020-12-18 10:50:00|3628.74|3628.74|3641.61|3641.61|3642.95|3642.95|3628.19|3628.19|0
1608288900000|2020-12-18 10:55:00|3640.93|3640.93|3638.44|3638.44|3644.58|3644.58|3636.64|3636.64|0
1608289200000|2020-12-18 11:00:00|3638.1|3638.1|3631.57|3631.57|3638.22|3638.22|3624.23|3624.23|0
1608289500000|2020-12-18 11:05:00|3631.96|3631.96|3632.71|3632.71|3635.21|3635.21|3630.95|3630.95|0
1608289800000|2020-12-18 11:10:00|3633.74|3633.74|3633.25|3633.25|3634.1|3634.1|3630.22|3630.22|0
1608290100000|2020-12-18 11:15:00|3632.85|3632.85|3636.06|3636.06|3636.93|3636.93|3632.48|3632.48|0
1608290400000|2020-12-18 11:20:00|3636.4|3636.4|3640.97|3640.97|3641.74|3641.74|3636.4|3636.4|0
1608290700000|2020-12-18 11:25:00|3640.82|3640.82|3642.63|3642.63|3643.89|3643.89|3640.04|3640.04|0
1608291000000|2020-12-18 11:30:00|3642.58|3642.58|3639.58|3639.58|3645.56|3645.56|3637.63|3637.63|0
1608291300000|2020-12-18 11:35:00|3639.92|3639.92|3645.87|3645.87|3646.03|3646.03|3637.9|3637.9|0
1608291600000|2020-12-18 11:40:00|3645.72|3645.72|3640.71|3640.71|3646.23|3646.23|3640.18|3640.18|0
1608291900000|2020-12-18 11:45:00|3640.55|3640.55|3640.1|3640.1|3640.55|3640.55|3638.05|3638.05|0
1608292200000|2020-12-18 11:50:00|3640.18|3640.18|3637.74|3637.74|3643.72|3643.72|3635.52|3635.52|0
1608292500000|2020-12-18 11:55:00|3637.06|3637.06|3636.33|3636.33|3637.32|3637.32|3634|3634|0
1608292800000|2020-12-18 12:00:00|3636.39|3636.39|3635.03|3635.03|3636.65|3636.65|3632.65|3632.65|0
1608293100000|2020-12-18 12:05:00|3636.22|3636.22|3633.29|3633.29|3638.54|3638.54|3632.49|3632.49|0
1608293400000|2020-12-18 12:10:00|3633.45|3633.45|3626.48|3626.48|3633.62|3633.62|3621.69|3621.69|0
1608293700000|2020-12-18 12:15:00|3626.14|3626.14|3627.2|3627.2|3628.48|3628.48|3625.05|3625.05|0
1608294000000|2020-12-18 12:20:00|3627.11|3627.11|3625.94|3625.94|3629.25|3629.25|3625.94|3625.94|0
1608294300000|2020-12-18 12:25:00|3625.6|3625.6|3622.36|3622.36|3628.09|3628.09|3622.36|3622.36|0
1608294600000|2020-12-18 12:30:00|3622.24|3622.24|3623.24|3623.24|3625.59|3625.59|3621.9|3621.9|0
1608294900000|2020-12-18 12:35:00|3623.29|3623.29|3624.13|3624.13|3624.94|3624.94|3621.07|3621.07|0
1608295200000|2020-12-18 12:40:00|3624.22|3624.22|3623.6|3623.6|3624.22|3624.22|3620.87|3620.87|0
1608295500000|2020-12-18 12:45:00|3623.3|3623.3|3622.01|3622.01|3624.03|3624.03|3621.59|3621.59|0
1608295800000|2020-12-18 12:50:00|3621.86|3621.86|3620.12|3620.12|3624.1|3624.1|3619.94|3619.94|0
1608296100000|2020-12-18 12:55:00|3620.01|3620.01|3617.6|3617.6|3622.16|3622.16|3617.6|3617.6|0
1608296400000|2020-12-18 13:00:00|3617.75|3617.75|3614.98|3614.98|3618.13|3618.13|3613.32|3613.32|0
1608296700000|2020-12-18 13:05:00|3615.32|3615.32|3614.7|3614.7|3618.14|3618.14|3614.35|3614.35|0
1608297000000|2020-12-18 13:10:00|3615.04|3615.04|3621.34|3621.34|3621.34|3621.34|3615.04|3615.04|0
1608297300000|2020-12-18 13:15:00|3621|3621|3620.12|3620.12|3621.81|3621.81|3618.41|3618.41|0
1608297600000|2020-12-18 13:20:00|3620.46|3620.46|3621.9|3621.9|3623.7|3623.7|3620.46|3620.46|0
1608297900000|2020-12-18 13:25:00|3621.79|3621.79|3624.29|3624.29|3624.37|3624.37|3621.08|3621.08|0
1608298200000|2020-12-18 13:30:00|3624.85|3624.85|3620|3620|3625.87|3625.87|3618.65|3618.65|0
1608298500000|2020-12-18 13:35:00|3620.22|3620.22|3612.12|3612.12|3620.28|3620.28|3609.87|3609.87|0
1608298800000|2020-12-18 13:40:00|3611.73|3611.73|3619.5|3619.5|3619.84|3619.84|3611.73|3611.73|0
1608299100000|2020-12-18 13:45:00|3619.1|3619.1|3613.79|3613.79|3619.13|3619.13|3612.94|3612.94|0
1608299400000|2020-12-18 13:50:00|3613.96|3613.96|3616.75|3616.75|3616.75|3616.75|3612.33|3612.33|0
1608299700000|2020-12-18 13:55:00|3617.15|3617.15|3616.16|3616.16|3618.23|3618.23|3614.92|3614.92|0
1608300000000|2020-12-18 14:00:00|3616.84|3616.84|3623.84|3623.84|3623.84|3623.84|3616.84|3616.84|0
1608300300000|2020-12-18 14:05:00|3623.94|3623.94|3626.28|3626.28|3626.28|3626.28|3622.24|3622.24|0
1608300600000|2020-12-18 14:10:00|3626.45|3626.45|3624.43|3624.43|3627.4|3627.4|3623.31|3623.31|0
1608300900000|2020-12-18 14:15:00|3624.26|3624.26|3631.29|3631.29|3631.29|3631.29|3623.7|3623.7|0
1608301200000|2020-12-18 14:20:00|3632.56|3632.56|3633.57|3633.57|3637.28|3637.28|3631.37|3631.37|0
1608301500000|2020-12-18 14:25:00|3633.87|3633.87|3635.09|3635.09|3635.43|3635.43|3632.63|3632.63|0
1608301800000|2020-12-18 14:30:00|3634.45|3634.45|3633.9|3633.9|3636.11|3636.11|3633.39|3633.39|0
1608302100000|2020-12-18 14:35:00|3634.05|3634.05|3629.61|3629.61|3634.05|3634.05|3629.61|3629.61|0
1608302400000|2020-12-18 14:40:00|3629.49|3629.49|3633.94|3633.94|3635.58|3635.58|3629.49|3629.49|0
1608302700000|2020-12-18 14:45:00|3633.79|3633.79|3629.15|3629.15|3633.79|3633.79|3629.15|3629.15|0
1608303000000|2020-12-18 14:50:00|3628.75|3628.75|3616.96|3616.96|3628.75|3628.75|3615.77|3615.77|0
1608303300000|2020-12-18 14:55:00|3616.84|3616.84|3615.77|3615.77|3621.65|3621.65|3614.69|3614.69|0
1608303600000|2020-12-18 15:00:00|3615.62|3615.62|3614.24|3614.24|3617.65|3617.65|3613.14|3613.14|0
1608303900000|2020-12-18 15:05:00|3613.84|3613.84|3616.08|3616.08|3618.06|3618.06|3611.2|3611.2|0
1608304200000|2020-12-18 15:10:00|3616.33|3616.33|3616.39|3616.39|3617.87|3617.87|3613.79|3613.79|0
1608304500000|2020-12-18 15:15:00|3616.27|3616.27|3619.5|3619.5|3619.84|3619.84|3615.85|3615.85|0
1608304800000|2020-12-18 15:20:00|3620.29|3620.29|3615.33|3615.33|3622.57|3622.57|3615.29|3615.29|0
1608305100000|2020-12-18 15:25:00|3615.16|3615.16|3613.08|3613.08|3616.63|3616.63|3609.78|3609.78|0
1608305400000|2020-12-18 15:30:00|3612.68|3612.68|3610.07|3610.07|3612.81|3612.81|3608.45|3608.45|0
1608305700000|2020-12-18 15:35:00|3610.41|3610.41|3607.54|3607.54|3611.66|3611.66|3606.75|3606.75|0
1608306000000|2020-12-18 15:40:00|3608.23|3608.23|3611.22|3611.22|3613.09|3613.09|3607.77|3607.77|0
1608306300000|2020-12-18 15:45:00|3611.1|3611.1|3611.87|3611.87|3613.33|3613.33|3610.78|3610.78|0
1608306600000|2020-12-18 15:50:00|3611.53|3611.53|3611.84|3611.84|3612.72|3612.72|3610.03|3610.03|0
1608306900000|2020-12-18 15:55:00|3611.73|3611.73|3617.79|3617.79|3619.36|3619.36|3611.48|3611.48|0
1608307200000|2020-12-18 16:00:00|3617.87|3617.87|3614.73|3614.73|3618.21|3618.21|3613.61|3613.61|0
1608307500000|2020-12-18 16:05:00|3614.78|3614.78|3617.92|3617.92|3617.96|3617.96|3614.05|3614.05|0
1608307800000|2020-12-18 16:10:00|3617.77|3617.77|3615.94|3615.94|3621.8|3621.8|3615.02|3615.02|0
1608308100000|2020-12-18 16:15:00|3615.84|3615.84|3616.19|3616.19|3616.28|3616.28|3611.86|3611.86|0
1608308400000|2020-12-18 16:20:00|3616.34|3616.34|3623.93|3623.93|3624.25|3624.25|3616.34|3616.34|0
1608308700000|2020-12-18 16:25:00|3624.05|3624.05|3614.74|3614.74|3624.05|3624.05|3613.12|3613.12|0
1608538500000|2020-12-21 08:15:00|3488.49|3488.49|3492.11|3492.11|3520.22|3520.22|3484.81|3484.81|0
1608538800000|2020-12-21 08:20:00|3491.97|3491.97|3468|3468|3491.97|3491.97|3460.9|3460.9|0
1608539100000|2020-12-21 08:25:00|3468.16|3468.16|3494.3|3494.3|3494.3|3494.3|3468.16|3468.16|0
1608539400000|2020-12-21 08:30:00|3494.18|3494.18|3502.5|3502.5|3509.76|3509.76|3493.04|3493.04|0
1608539700000|2020-12-21 08:35:00|3502.41|3502.41|3518.51|3518.51|3518.88|3518.88|3499.27|3499.27|0
1608540000000|2020-12-21 08:40:00|3518.56|3518.56|3522.41|3522.41|3530.72|3530.72|3515.78|3515.78|0
1608540300000|2020-12-21 08:45:00|3522.75|3522.75|3511.01|3511.01|3523.13|3523.13|3508.63|3508.63|0
1608540600000|2020-12-21 08:50:00|3510.77|3510.77|3508.44|3508.44|3520.1|3520.1|3508.44|3508.44|0
1608540900000|2020-12-21 08:55:00|3509.24|3509.24|3507.67|3507.67|3510.69|3510.69|3503.31|3503.31|0
1608541200000|2020-12-21 09:00:00|3507.18|3507.18|3514.87|3514.87|3514.87|3514.87|3501.17|3501.17|0
1608541500000|2020-12-21 09:05:00|3514.57|3514.57|3508.88|3508.88|3518.48|3518.48|3508.2|3508.2|0
1608541800000|2020-12-21 09:10:00|3508.58|3508.58|3498.87|3498.87|3509.53|3509.53|3494.13|3494.13|0
1608542100000|2020-12-21 09:15:00|3499.55|3499.55|3508.44|3508.44|3512.47|3512.47|3499.55|3499.55|0
1608542400000|2020-12-21 09:20:00|3508.17|3508.17|3501.77|3501.77|3511.1|3511.1|3501.39|3501.39|0
1608542700000|2020-12-21 09:25:00|3501.42|3501.42|3493.32|3493.32|3501.42|3501.42|3492.32|3492.32|0
1608543000000|2020-12-21 09:30:00|3494.51|3494.51|3492.51|3492.51|3498.47|3498.47|3490.58|3490.58|0
1608543300000|2020-12-21 09:35:00|3493.3|3493.3|3490.74|3490.74|3495.39|3495.39|3488.84|3488.84|0
1608543600000|2020-12-21 09:40:00|3490.41|3490.41|3478.56|3478.56|3490.75|3490.75|3477.19|3477.19|0
1608543900000|2020-12-21 09:45:00|3478.22|3478.22|3469.38|3469.38|3478.22|3478.22|3466.03|3466.03|0
1608544200000|2020-12-21 09:50:00|3469.62|3469.62|3474.27|3474.27|3476.54|3476.54|3466.07|3466.07|0
1608544500000|2020-12-21 09:55:00|3474.61|3474.61|3474.39|3474.39|3475.29|3475.29|3465.82|3465.82|0
1608544800000|2020-12-21 10:00:00|3474.23|3474.23|3456.34|3456.34|3475.12|3475.12|3452.23|3452.23|0
1608545100000|2020-12-21 10:05:00|3456.12|3456.12|3466.21|3466.21|3468.43|3468.43|3456.12|3456.12|0
1608545400000|2020-12-21 10:10:00|3465.88|3465.88|3451.85|3451.85|3466.05|3466.05|3451.85|3451.85|0
1608545700000|2020-12-21 10:15:00|3452.19|3452.19|3452.59|3452.59|3461.8|3461.8|3450.97|3450.97|0
1608546000000|2020-12-21 10:20:00|3452.16|3452.16|3430.22|3430.22|3452.85|3452.85|3429.59|3429.59|0
1608546300000|2020-12-21 10:25:00|3429.98|3429.98|3416.99|3416.99|3430.49|3430.49|3415.72|3415.72|0
1608546600000|2020-12-21 10:30:00|3416.72|3416.72|3423.01|3423.01|3424.65|3424.65|3411.22|3411.22|0
1608546900000|2020-12-21 10:35:00|3424.04|3424.04|3441.7|3441.7|3444.44|3444.44|3423.12|3423.12|0
1608547200000|2020-12-21 10:40:00|3441.36|3441.36|3437.6|3437.6|3441.36|3441.36|3434.03|3434.03|0
1608547500000|2020-12-21 10:45:00|3437.2|3437.2|3425.92|3425.92|3437.35|3437.35|3422.13|3422.13|0
1608547800000|2020-12-21 10:50:00|3425.75|3425.75|3422.08|3422.08|3431.48|3431.48|3414.95|3414.95|0
1608548100000|2020-12-21 10:55:00|3422.22|3422.22|3423.42|3423.42|3428.62|3428.62|3412.11|3412.11|0
1608548400000|2020-12-21 11:00:00|3422.92|3422.92|3423.79|3423.79|3429.56|3429.56|3420.37|3420.37|0
1608548700000|2020-12-21 11:05:00|3423.63|3423.63|3428.47|3428.47|3429.7|3429.7|3423.63|3423.63|0
1608549000000|2020-12-21 11:10:00|3427.68|3427.68|3445.65|3445.65|3450.23|3450.23|3427.68|3427.68|0
1608549300000|2020-12-21 11:15:00|3445.82|3445.82|3441.73|3441.73|3451.45|3451.45|3440.94|3440.94|0
1608549600000|2020-12-21 11:20:00|3441.39|3441.39|3447.53|3447.53|3447.53|3447.53|3440.52|3440.52|0
1608549900000|2020-12-21 11:25:00|3447.9|3447.9|3461.16|3461.16|3461.16|3461.16|3447.27|3447.27|0
1608550200000|2020-12-21 11:30:00|3461.4|3461.4|3473.42|3473.42|3473.42|3473.42|3461.4|3461.4|0
1608550500000|2020-12-21 11:35:00|3473.07|3473.07|3480.96|3480.96|3488.03|3488.03|3473.07|3473.07|0
1608550800000|2020-12-21 11:40:00|3480.17|3480.17|3476.64|3476.64|3480.96|3480.96|3472.89|3472.89|0
1608551100000|2020-12-21 11:45:00|3477.44|3477.44|3477.93|3477.93|3479.02|3479.02|3475.86|3475.86|0
1608551400000|2020-12-21 11:50:00|3478.07|3478.07|3469.94|3469.94|3478.07|3478.07|3466.94|3466.94|0
1608551700000|2020-12-21 11:55:00|3469.84|3469.84|3475.22|3475.22|3479.11|3479.11|3469.84|3469.84|0
1608552000000|2020-12-21 12:00:00|3475.91|3475.91|3489.42|3489.42|3489.83|3489.83|3475.91|3475.91|0
1608552300000|2020-12-21 12:05:00|3489.02|3489.02|3481.83|3481.83|3491.74|3491.74|3481.83|3481.83|0
1608552600000|2020-12-21 12:10:00|3482.62|3482.62|3474.68|3474.68|3483.63|3483.63|3472.19|3472.19|0
1608552900000|2020-12-21 12:15:00|3474.57|3474.57|3476.56|3476.56|3476.56|3476.56|3472.25|3472.25|0
1608553200000|2020-12-21 12:20:00|3475.52|3475.52|3469.94|3469.94|3475.52|3475.52|3469.6|3469.6|0
1608553500000|2020-12-21 12:25:00|3471.02|3471.02|3469.67|3469.67|3472.04|3472.04|3465.39|3465.39|0
1608553800000|2020-12-21 12:30:00|3470.07|3470.07|3465.11|3465.11|3470.55|3470.55|3462.31|3462.31|0
1608554100000|2020-12-21 12:35:00|3464.71|3464.71|3470.72|3470.72|3471.25|3471.25|3464.71|3464.71|0
1608554400000|2020-12-21 12:40:00|3470.8|3470.8|3469.32|3469.32|3474.7|3474.7|3469.32|3469.32|0
1608554700000|2020-12-21 12:45:00|3469.17|3469.17|3475.85|3475.85|3476.12|3476.12|3469.17|3469.17|0
1608555000000|2020-12-21 12:50:00|3476.18|3476.18|3471.1|3471.1|3477.06|3477.06|3469.83|3469.83|0
1608555300000|2020-12-21 12:55:00|3469.51|3469.51|3469.33|3469.33|3472.56|3472.56|3469.3|3469.3|0
1608555600000|2020-12-21 13:00:00|3468.96|3468.96|3465.77|3465.77|3468.96|3468.96|3462.28|3462.28|0
1608555900000|2020-12-21 13:05:00|3465.37|3465.37|3461.47|3461.47|3466.25|3466.25|3458.18|3458.18|0
1608556200000|2020-12-21 13:10:00|3461.81|3461.81|3454.55|3454.55|3462.89|3462.89|3454.13|3454.13|0
1608556500000|2020-12-21 13:15:00|3453.87|3453.87|3455.04|3455.04|3455.04|3455.04|3447.99|3447.99|0
1608556800000|2020-12-21 13:20:00|3454.96|3454.96|3447.71|3447.71|3455.89|3455.89|3447.71|3447.71|0
1608557100000|2020-12-21 13:25:00|3448.5|3448.5|3442.96|3442.96|3449.91|3449.91|3442.56|3442.56|0
1608557400000|2020-12-21 13:30:00|3442.28|3442.28|3443.53|3443.53|3443.53|3443.53|3439.72|3439.72|0
1608557700000|2020-12-21 13:35:00|3443.48|3443.48|3450.39|3450.39|3452.69|3452.69|3443.43|3443.43|0
1608558000000|2020-12-21 13:40:00|3450.22|3450.22|3451.21|3451.21|3452.29|3452.29|3449.34|3449.34|0
1608558300000|2020-12-21 13:45:00|3452.15|3452.15|3449.99|3449.99|3452.15|3452.15|3447.83|3447.83|0
1608558600000|2020-12-21 13:50:00|3450.1|3450.1|3443.16|3443.16|3452.83|3452.83|3441.89|3441.89|0
1608558900000|2020-12-21 13:55:00|3443.95|3443.95|3445.44|3445.44|3448.33|3448.33|3443.95|3443.95|0
1608559200000|2020-12-21 14:00:00|3446.12|3446.12|3450.69|3450.69|3450.69|3450.69|3441.78|3441.78|0
1608559500000|2020-12-21 14:05:00|3451.38|3451.38|3460.39|3460.39|3460.39|3460.39|3449.48|3449.48|0
1608559800000|2020-12-21 14:10:00|3460.73|3460.73|3468.45|3468.45|3469.06|3469.06|3460.73|3460.73|0
1608560100000|2020-12-21 14:15:00|3468.53|3468.53|3473.93|3473.93|3473.93|3473.93|3465.82|3465.82|0
1608560400000|2020-12-21 14:20:00|3473.98|3473.98|3468.97|3468.97|3475.17|3475.17|3466.67|3466.67|0
1608560700000|2020-12-21 14:25:00|3469.37|3469.37|3480.2|3480.2|3480.2|3480.2|3469.37|3469.37|0
1608561000000|2020-12-21 14:30:00|3479.52|3479.52|3482.44|3482.44|3484.46|3484.46|3473.37|3473.37|0
1608561300000|2020-12-21 14:35:00|3482.52|3482.52|3488.17|3488.17|3490.92|3490.92|3482.52|3482.52|0
1608561600000|2020-12-21 14:40:00|3487.83|3487.83|3494.93|3494.93|3496.72|3496.72|3487.4|3487.4|0
1608561900000|2020-12-21 14:45:00|3495.72|3495.72|3507.59|3507.59|3509.25|3509.25|3495.72|3495.72|0
1608562200000|2020-12-21 14:50:00|3508.78|3508.78|3515.6|3515.6|3517.98|3517.98|3508.78|3508.78|0
1608562500000|2020-12-21 14:55:00|3515.69|3515.69|3509.34|3509.34|3516.22|3516.22|3507.28|3507.28|0
1608562800000|2020-12-21 15:00:00|3509|3509|3517.38|3517.38|3520.86|3520.86|3507.77|3507.77|0
1608563100000|2020-12-21 15:05:00|3517.23|3517.23|3504.81|3504.81|3517.7|3517.7|3502.47|3502.47|0
1608563400000|2020-12-21 15:10:00|3504.66|3504.66|3501.53|3501.53|3507.98|3507.98|3499.11|3499.11|0
1608563700000|2020-12-21 15:15:00|3501.13|3501.13|3516.03|3516.03|3516.03|3516.03|3500.26|3500.26|0
1608564000000|2020-12-21 15:20:00|3517.05|3517.05|3518.74|3518.74|3522.56|3522.56|3514.7|3514.7|0
1608564300000|2020-12-21 15:25:00|3517.94|3517.94|3525.36|3525.36|3525.82|3525.82|3517.12|3517.12|0
1608564600000|2020-12-21 15:30:00|3525.02|3525.02|3549.13|3549.13|3549.13|3549.13|3524.42|3524.42|0
1608564900000|2020-12-21 15:35:00|3550.2|3550.2|3552.22|3552.22|3557.44|3557.44|3547.46|3547.46|0
1608565200000|2020-12-21 15:40:00|3551.82|3551.82|3551.9|3551.9|3553.07|3553.07|3544.01|3544.01|0
1608565500000|2020-12-21 15:45:00|3552.59|3552.59|3551.29|3551.29|3555.3|3555.3|3547.09|3547.09|0
1608565800000|2020-12-21 15:50:00|3552.08|3552.08|3556.87|3556.87|3559.24|3559.24|3552.08|3552.08|0
1608566100000|2020-12-21 15:55:00|3556.7|3556.7|3552.2|3552.2|3557.08|3557.08|3552.2|3552.2|0
1608566400000|2020-12-21 16:00:00|3552.55|3552.55|3564.11|3564.11|3564.11|3564.11|3552.2|3552.2|0
1608566700000|2020-12-21 16:05:00|3563.31|3563.31|3571.58|3571.58|3571.58|3571.58|3563.31|3563.31|0
1608567000000|2020-12-21 16:10:00|3571.93|3571.93|3568.22|3568.22|3572.94|3572.94|3564.04|3564.04|0
1608567300000|2020-12-21 16:15:00|3568.07|3568.07|3567.62|3567.62|3569.5|3569.5|3565.17|3565.17|0
1608567600000|2020-12-21 16:20:00|3567.7|3567.7|3559.65|3559.65|3567.7|3567.7|3559.65|3559.65|0
1608567900000|2020-12-21 16:25:00|3559.31|3559.31|3556.03|3556.03|3565.26|3565.26|3550.79|3550.79|0
1608624900000|2020-12-22 08:15:00|3526.94|3526.94|3531.24|3531.24|3541.46|3541.46|3526.94|3526.94|0
1608625200000|2020-12-22 08:20:00|3532.83|3532.83|3530.98|3530.98|3544.78|3544.78|3530.78|3530.78|0
1608625500000|2020-12-22 08:25:00|3532.69|3532.69|3550.56|3550.56|3553.11|3553.11|3532.69|3532.69|0
1608625800000|2020-12-22 08:30:00|3550.9|3550.9|3556.88|3556.88|3562.72|3562.72|3550.9|3550.9|0
1608626100000|2020-12-22 08:35:00|3558.07|3558.07|3559.57|3559.57|3563.96|3563.96|3556.26|3556.26|0
1608626400000|2020-12-22 08:40:00|3559.74|3559.74|3564.58|3564.58|3564.98|3564.98|3559.74|3559.74|0
1608626700000|2020-12-22 08:45:00|3564.98|3564.98|3569.32|3569.32|3573.01|3573.01|3563.25|3563.25|0
1608627000000|2020-12-22 08:50:00|3569.43|3569.43|3572.79|3572.79|3575.44|3575.44|3569.43|3569.43|0
1608627300000|2020-12-22 08:55:00|3573.62|3573.62|3573.57|3573.57|3578.28|3578.28|3570.88|3570.88|0
1608627600000|2020-12-22 09:00:00|3573.92|3573.92|3576.67|3576.67|3577.74|3577.74|3572.6|3572.6|0
1608627900000|2020-12-22 09:05:00|3576.75|3576.75|3583.43|3583.43|3585.44|3585.44|3573.66|3573.66|0
1608628200000|2020-12-22 09:10:00|3584.02|3584.02|3588.92|3588.92|3588.92|3588.92|3579.58|3579.58|0
1608628500000|2020-12-22 09:15:00|3589.17|3589.17|3580.53|3580.53|3590.53|3590.53|3578.95|3578.95|0
1608628800000|2020-12-22 09:20:00|3580.37|3580.37|3584.57|3584.57|3589.91|3589.91|3577.88|3577.88|0
1608629100000|2020-12-22 09:25:00|3583.78|3583.78|3583.9|3583.9|3585.59|3585.59|3580.45|3580.45|0
1608629400000|2020-12-22 09:30:00|3584.05|3584.05|3568.63|3568.63|3584.57|3584.57|3568.63|3568.63|0
1608629700000|2020-12-22 09:35:00|3568.47|3568.47|3578.21|3578.21|3578.21|3578.21|3568.07|3568.07|0
1608630000000|2020-12-22 09:40:00|3579.8|3579.8|3571.98|3571.98|3580.71|3580.71|3571.98|3571.98|0
1608630300000|2020-12-22 09:45:00|3571.83|3571.83|3566.34|3566.34|3571.83|3571.83|3563.55|3563.55|0
1608630600000|2020-12-22 09:50:00|3566.68|3566.68|3559.42|3559.42|3566.68|3566.68|3558.48|3558.48|0
1608630900000|2020-12-22 09:55:00|3558.74|3558.74|3550.45|3550.45|3560.52|3560.52|3550.45|3550.45|0
1608631200000|2020-12-22 10:00:00|3550.84|3550.84|3546.63|3546.63|3553.95|3553.95|3543.46|3543.46|0
1608631500000|2020-12-22 10:05:00|3546.55|3546.55|3549.6|3549.6|3551.89|3551.89|3546.55|3546.55|0
1608631800000|2020-12-22 10:10:00|3550|3550|3553.55|3553.55|3553.55|3553.55|3550|3550|0
1608632100000|2020-12-22 10:15:00|3553.67|3553.67|3548.28|3548.28|3553.73|3553.73|3548.28|3548.28|0
1608632400000|2020-12-22 10:20:00|3548.62|3548.62|3549.57|3549.57|3550.31|3550.31|3547.79|3547.79|0
1608632700000|2020-12-22 10:25:00|3549.23|3549.23|3548.54|3548.54|3550.41|3550.41|3548.12|3548.12|0
1608633000000|2020-12-22 10:30:00|3548.04|3548.04|3545.55|3545.55|3548.75|3548.75|3544.8|3544.8|0
1608633300000|2020-12-22 10:35:00|3545.6|3545.6|3541.44|3541.44|3546.02|3546.02|3539.16|3539.16|0
1608633600000|2020-12-22 10:40:00|3541.6|3541.6|3544.91|3544.91|3544.91|3544.91|3541.6|3541.6|0
1608633900000|2020-12-22 10:45:00|3544.76|3544.76|3539.47|3539.47|3545.21|3545.21|3535.51|3535.51|0
1608634200000|2020-12-22 10:50:00|3539.31|3539.31|3536.06|3536.06|3541.62|3541.62|3533.22|3533.22|0
1608634500000|2020-12-22 10:55:00|3534.47|3534.47|3536.63|3536.63|3536.81|3536.81|3533.59|3533.59|0
1608634800000|2020-12-22 11:00:00|3536.69|3536.69|3544.59|3544.59|3545.67|3545.67|3536.61|3536.61|0
1608635100000|2020-12-22 11:05:00|3544.19|3544.19|3549.02|3549.02|3551.29|3551.29|3544.19|3544.19|0
1608635400000|2020-12-22 11:10:00|3549.36|3549.36|3547.52|3547.52|3549.36|3549.36|3546.05|3546.05|0
1608635700000|2020-12-22 11:15:00|3547.67|3547.67|3550.64|3550.64|3550.64|3550.64|3546.43|3546.43|0
1608636000000|2020-12-22 11:20:00|3550.98|3550.98|3559.45|3559.45|3561.03|3561.03|3550.69|3550.69|0
1608636300000|2020-12-22 11:25:00|3559.06|3559.06|3555.81|3555.81|3559.06|3559.06|3555.81|3555.81|0
1608636600000|2020-12-22 11:30:00|3555.57|3555.57|3562.24|3562.24|3562.35|3562.35|3555.57|3555.57|0
1608636900000|2020-12-22 11:35:00|3560.66|3560.66|3557.62|3557.62|3563.86|3563.86|3557.62|3557.62|0
1608637200000|2020-12-22 11:40:00|3557.23|3557.23|3558.58|3558.58|3558.58|3558.58|3556.15|3556.15|0
1608637500000|2020-12-22 11:45:00|3558.18|3558.18|3554.01|3554.01|3558.22|3558.22|3553.61|3553.61|0
1608637800000|2020-12-22 11:50:00|3553.9|3553.9|3556.75|3556.75|3556.75|3556.75|3552.26|3552.26|0
1608638100000|2020-12-22 11:55:00|3558.74|3558.74|3563.19|3563.19|3567.74|3567.74|3558.74|3558.74|0
1608638400000|2020-12-22 12:00:00|3563.55|3563.55|3563.61|3563.61|3565.69|3565.69|3561.33|3561.33|0
1608638700000|2020-12-22 12:05:00|3563.52|3563.52|3566.25|3566.25|3567.96|3567.96|3563.52|3563.52|0
1608639000000|2020-12-22 12:10:00|3565.56|3565.56|3563.41|3563.41|3566.06|3566.06|3562.22|3562.22|0
1608639300000|2020-12-22 12:15:00|3563.66|3563.66|3562.61|3562.61|3565.7|3565.7|3562.61|3562.61|0
1608639600000|2020-12-22 12:20:00|3561.42|3561.42|3563.2|3563.2|3563.2|3563.2|3560.36|3560.36|0
1608639900000|2020-12-22 12:25:00|3562.81|3562.81|3563.13|3563.13|3564.31|3564.31|3561.99|3561.99|0
1608640200000|2020-12-22 12:30:00|3563.52|3563.52|3561.45|3561.45|3563.92|3563.92|3558.92|3558.92|0
1608640500000|2020-12-22 12:35:00|3562.25|3562.25|3567.17|3567.17|3567.57|3567.57|3562.25|3562.25|0
1608640800000|2020-12-22 12:40:00|3566.83|3566.83|3567.36|3567.36|3567.41|3567.41|3564.82|3564.82|0
1608641100000|2020-12-22 12:45:00|3567.28|3567.28|3568.58|3568.58|3568.98|3568.98|3565.88|3565.88|0
1608641400000|2020-12-22 12:50:00|3568.74|3568.74|3567.85|3567.85|3573.1|3573.1|3567.45|3567.45|0
1608641700000|2020-12-22 12:55:00|3565.47|3565.47|3563.25|3563.25|3567.56|3567.56|3562.7|3562.7|0
1608642000000|2020-12-22 13:00:00|3563.3|3563.3|3566.19|3566.19|3567.67|3567.67|3562.79|3562.79|0
1608642300000|2020-12-22 13:05:00|3565.16|3565.16|3564.88|3564.88|3566.35|3566.35|3563.76|3563.76|0
1608642600000|2020-12-22 13:10:00|3564.43|3564.43|3563.66|3563.66|3565.76|3565.76|3561.76|3561.76|0
1608642900000|2020-12-22 13:15:00|3563.32|3563.32|3561.05|3561.05|3563.32|3563.32|3561.05|3561.05|0
1608643200000|2020-12-22 13:20:00|3561.1|3561.1|3562.64|3562.64|3562.64|3562.64|3559.64|3559.64|0
1608643500000|2020-12-22 13:25:00|3562.74|3562.74|3563.19|3563.19|3564.2|3564.2|3562.67|3562.67|0
1608643800000|2020-12-22 13:30:00|3562.4|3562.4|3562.53|3562.53|3562.53|3562.53|3560.21|3560.21|0
1608644100000|2020-12-22 13:35:00|3562.8|3562.8|3564.39|3564.39|3565.8|3565.8|3562.64|3562.64|0
1608644400000|2020-12-22 13:40:00|3564.73|3564.73|3567.44|3567.44|3567.61|3567.61|3564.73|3564.73|0
1608644700000|2020-12-22 13:45:00|3567.28|3567.28|3567.99|3567.99|3567.99|3567.99|3565.71|3565.71|0
1608645000000|2020-12-22 13:50:00|3567.31|3567.31|3568.26|3568.26|3568.44|3568.44|3566.98|3566.98|0
1608645300000|2020-12-22 13:55:00|3568.4|3568.4|3563.66|3563.66|3568.4|3568.4|3563.49|3563.49|0
1608645600000|2020-12-22 14:00:00|3564.14|3564.14|3563.7|3563.7|3564.18|3564.18|3562.37|3562.37|0
1608645900000|2020-12-22 14:05:00|3563.62|3563.62|3560.74|3560.74|3565|3565|3559.13|3559.13|0
1608646200000|2020-12-22 14:10:00|3560.65|3560.65|3560.85|3560.85|3561.5|3561.5|3560.65|3560.65|0
1608646500000|2020-12-22 14:15:00|3560.5|3560.5|3559.99|3559.99|3562.8|3562.8|3559.35|3559.35|0
1608646800000|2020-12-22 14:20:00|3560.33|3560.33|3559.46|3559.46|3560.91|3560.91|3557.83|3557.83|0
1608647100000|2020-12-22 14:25:00|3559.8|3559.8|3560.01|3560.01|3561.46|3561.46|3558.3|3558.3|0
1608647400000|2020-12-22 14:30:00|3558.87|3558.87|3556.98|3556.98|3558.87|3558.87|3554.09|3554.09|0
1608647700000|2020-12-22 14:35:00|3555.94|3555.94|3554.22|3554.22|3555.94|3555.94|3551.36|3551.36|0
1608648000000|2020-12-22 14:40:00|3554.34|3554.34|3555.27|3555.27|3556.72|3556.72|3551.37|3551.37|0
1608648300000|2020-12-22 14:45:00|3555.62|3555.62|3561.1|3561.1|3563.32|3563.32|3555.62|3555.62|0
1608648600000|2020-12-22 14:50:00|3559.96|3559.96|3560.87|3560.87|3561.28|3561.28|3557.22|3557.22|0
1608648900000|2020-12-22 14:55:00|3560.47|3560.47|3566.85|3566.85|3566.85|3566.85|3560.47|3560.47|0
1608649200000|2020-12-22 15:00:00|3566.06|3566.06|3569.96|3569.96|3569.96|3569.96|3564.97|3564.97|0
1608649500000|2020-12-22 15:05:00|3569.82|3569.82|3581.69|3581.69|3581.69|3581.69|3569.42|3569.42|0
1608649800000|2020-12-22 15:10:00|3582.48|3582.48|3574.95|3574.95|3584.29|3584.29|3573.99|3573.99|0
1608650100000|2020-12-22 15:15:00|3574.61|3574.61|3582.96|3582.96|3583.35|3583.35|3574.27|3574.27|0
1608650400000|2020-12-22 15:20:00|3582.17|3582.17|3582.42|3582.42|3584.61|3584.61|3577.91|3577.91|0
1608650700000|2020-12-22 15:25:00|3582.48|3582.48|3587.68|3587.68|3587.68|3587.68|3580.88|3580.88|0
1608651000000|2020-12-22 15:30:00|3587.63|3587.63|3589.44|3589.44|3589.44|3589.44|3586.05|3586.05|0
1608651300000|2020-12-22 15:35:00|3589.49|3589.49|3592.13|3592.13|3592.13|3592.13|3586.33|3586.33|0
1608651600000|2020-12-22 15:40:00|3592.18|3592.18|3592.12|3592.12|3595.22|3595.22|3591.25|3591.25|0
1608651900000|2020-12-22 15:45:00|3592.51|3592.51|3584.62|3584.62|3594.29|3594.29|3584.62|3584.62|0
1608652200000|2020-12-22 15:50:00|3584.29|3584.29|3588.94|3588.94|3590.03|3590.03|3581.65|3581.65|0
1608652500000|2020-12-22 15:55:00|3589.29|3589.29|3594.24|3594.24|3596.48|3596.48|3589.04|3589.04|0
1608652800000|2020-12-22 16:00:00|3594.58|3594.58|3591.23|3591.23|3597.45|3597.45|3587.82|3587.82|0
1608653100000|2020-12-22 16:05:00|3591.62|3591.62|3587.63|3587.63|3592.5|3592.5|3587.05|3587.05|0
1608653400000|2020-12-22 16:10:00|3587.46|3587.46|3590.24|3590.24|3590.94|3590.94|3586.67|3586.67|0
1608653700000|2020-12-22 16:15:00|3590.4|3590.4|3595.69|3595.69|3595.69|3595.69|3589.61|3589.61|0
1608654000000|2020-12-22 16:20:00|3596.03|3596.03|3598.37|3598.37|3598.56|3598.56|3592.51|3592.51|0
1608654300000|2020-12-22 16:25:00|3598.03|3598.03|3598.99|3598.99|3600.27|3600.27|3595.18|3595.18|0
1608711300000|2020-12-23 08:15:00|3618.14|3618.14|3629.38|3629.38|3636.01|3636.01|3618.14|3618.14|0
1608711600000|2020-12-23 08:20:00|3628.36|3628.36|3638.44|3638.44|3639.22|3639.22|3628.02|3628.02|0
1608711900000|2020-12-23 08:25:00|3638.84|3638.84|3639.04|3639.04|3641.58|3641.58|3634.49|3634.49|0
1608712200000|2020-12-23 08:30:00|3640.07|3640.07|3635.1|3635.1|3640.07|3640.07|3633.15|3633.15|0
1608712500000|2020-12-23 08:35:00|3633.91|3633.91|3630.34|3630.34|3640.02|3640.02|3630.34|3630.34|0
1608712800000|2020-12-23 08:40:00|3630.19|3630.19|3635.08|3635.08|3638.09|3638.09|3625.05|3625.05|0
1608713100000|2020-12-23 08:45:00|3635.48|3635.48|3632.74|3632.74|3635.82|3635.82|3630.31|3630.31|0
1608713400000|2020-12-23 08:50:00|3633.08|3633.08|3632.63|3632.63|3634.11|3634.11|3627.55|3627.55|0
1608713700000|2020-12-23 08:55:00|3631.84|3631.84|3637.22|3637.22|3637.61|3637.61|3631.1|3631.1|0
1608714000000|2020-12-23 09:00:00|3636.42|3636.42|3635.41|3635.41|3636.42|3636.42|3630.67|3630.67|0
1608714300000|2020-12-23 09:05:00|3635.53|3635.53|3633.15|3633.15|3636.72|3636.72|3631.5|3631.5|0
1608714600000|2020-12-23 09:10:00|3633.94|3633.94|3634.34|3634.34|3634.34|3634.34|3630.88|3630.88|0
1608714900000|2020-12-23 09:15:00|3634.18|3634.18|3637.98|3637.98|3638.94|3638.94|3634.18|3634.18|0
1608715200000|2020-12-23 09:20:00|3636|3636|3626.68|3626.68|3636|3636|3626.68|3626.68|0
1608715500000|2020-12-23 09:25:00|3625.49|3625.49|3630.75|3630.75|3630.75|3630.75|3623.56|3623.56|0
1608715800000|2020-12-23 09:30:00|3631.15|3631.15|3633.82|3633.82|3637.07|3637.07|3631.15|3631.15|0
1608716100000|2020-12-23 09:35:00|3633.03|3633.03|3635.44|3635.44|3636.85|3636.85|3633.03|3633.03|0
1608716400000|2020-12-23 09:40:00|3635.1|3635.1|3640.18|3640.18|3640.42|3640.42|3634.41|3634.41|0
1608716700000|2020-12-23 09:45:00|3638.99|3638.99|3640.06|3640.06|3645.15|3645.15|3638.99|3638.99|0
1608717000000|2020-12-23 09:50:00|3641.09|3641.09|3643.37|3643.37|3643.37|3643.37|3640.36|3640.36|0
1608717300000|2020-12-23 09:55:00|3643.52|3643.52|3640.58|3640.58|3643.52|3643.52|3640.58|3640.58|0
1608717600000|2020-12-23 10:00:00|3640.74|3640.74|3639.94|3639.94|3641.13|3641.13|3638.97|3638.97|0
1608717900000|2020-12-23 10:05:00|3639.54|3639.54|3643.29|3643.29|3643.29|3643.29|3638.15|3638.15|0
1608718200000|2020-12-23 10:10:00|3643.41|3643.41|3642.86|3642.86|3644.5|3644.5|3639.7|3639.7|0
1608718500000|2020-12-23 10:15:00|3643.65|3643.65|3647.11|3647.11|3647.11|3647.11|3643.41|3643.41|0
1608718800000|2020-12-23 10:20:00|3648.3|3648.3|3647.16|3647.16|3650.11|3650.11|3646.91|3646.91|0
1608719100000|2020-12-23 10:25:00|3647.21|3647.21|3643.12|3643.12|3649.25|3649.25|3643.12|3643.12|0
1608719400000|2020-12-23 10:30:00|3642.72|3642.72|3632.17|3632.17|3642.72|3642.72|3632.17|3632.17|0
1608719700000|2020-12-23 10:35:00|3631.83|3631.83|3629.16|3629.16|3633.41|3633.41|3629.16|3629.16|0
1608720000000|2020-12-23 10:40:00|3628.48|3628.48|3630.33|3630.33|3630.6|3630.6|3626.3|3626.3|0
1608720300000|2020-12-23 10:45:00|3629.75|3629.75|3634|3634|3634|3634|3629.75|3629.75|0
1608720600000|2020-12-23 10:50:00|3633.84|3633.84|3636.32|3636.32|3636.96|3636.96|3633.38|3633.38|0
1608720900000|2020-12-23 10:55:00|3636.66|3636.66|3635.53|3635.53|3637.95|3637.95|3635.53|3635.53|0
1608721200000|2020-12-23 11:00:00|3634.85|3634.85|3629.91|3629.91|3634.85|3634.85|3629.86|3629.86|0
1608721500000|2020-12-23 11:05:00|3630.31|3630.31|3631.22|3631.22|3631.93|3631.93|3628.11|3628.11|0
1608721800000|2020-12-23 11:10:00|3630.88|3630.88|3628.77|3628.77|3632.62|3632.62|3628.56|3628.56|0
1608722100000|2020-12-23 11:15:00|3628.09|3628.09|3628.3|3628.3|3629.11|3629.11|3625.92|3625.92|0
1608722400000|2020-12-23 11:20:00|3628.64|3628.64|3635.81|3635.81|3636.15|3636.15|3628.64|3628.64|0
1608722700000|2020-12-23 11:25:00|3635.02|3635.02|3630.28|3630.28|3635.36|3635.36|3629.89|3629.89|0
1608723000000|2020-12-23 11:30:00|3630.68|3630.68|3627.91|3627.91|3630.68|3630.68|3627.91|3627.91|0
1608723300000|2020-12-23 11:35:00|3627.23|3627.23|3627.57|3627.57|3628.34|3628.34|3624.55|3624.55|0
1608723600000|2020-12-23 11:40:00|3629.14|3629.14|3632.91|3632.91|3633.3|3633.3|3626.25|3626.25|0
1608723900000|2020-12-23 11:45:00|3633.15|3633.15|3634.29|3634.29|3634.8|3634.8|3633.15|3633.15|0
1608724200000|2020-12-23 11:50:00|3633.95|3633.95|3639.96|3639.96|3639.96|3639.96|3633.95|3633.95|0
1608724500000|2020-12-23 11:55:00|3639.81|3639.81|3650.52|3650.52|3650.92|3650.92|3639.75|3639.75|0
1608724800000|2020-12-23 12:00:00|3650.12|3650.12|3644.53|3644.53|3650.12|3650.12|3641.68|3641.68|0
1608725100000|2020-12-23 12:05:00|3644.13|3644.13|3640.82|3640.82|3644.13|3644.13|3640.22|3640.22|0
1608725400000|2020-12-23 12:10:00|3640.61|3640.61|3642.09|3642.09|3642.29|3642.29|3640.61|3640.61|0
1608725700000|2020-12-23 12:15:00|3642.21|3642.21|3640.66|3640.66|3644.66|3644.66|3640.25|3640.25|0
1608726000000|2020-12-23 12:20:00|3640.32|3640.32|3645.13|3645.13|3645.18|3645.18|3639.31|3639.31|0
1608726300000|2020-12-23 12:25:00|3644.79|3644.79|3643.14|3643.14|3645.3|3645.3|3642.78|3642.78|0
1608726600000|2020-12-23 12:30:00|3643.06|3643.06|3639.56|3639.56|3643.1|3643.1|3639.47|3639.47|0
1608726900000|2020-12-23 12:35:00|3639.21|3639.21|3638.74|3638.74|3642.36|3642.36|3638.74|3638.74|0
1608727200000|2020-12-23 12:40:00|3638.63|3638.63|3633.79|3633.79|3639.76|3639.76|3633.79|3633.79|0
1608727500000|2020-12-23 12:45:00|3634.28|3634.28|3633.87|3633.87|3634.28|3634.28|3622.88|3622.88|0
1608727800000|2020-12-23 12:50:00|3634.26|3634.26|3633.77|3633.77|3634.51|3634.51|3633.47|3633.47|0
1608728100000|2020-12-23 12:55:00|3633.72|3633.72|3631.71|3631.71|3633.72|3633.72|3631.71|3631.71|0
1608728400000|2020-12-23 13:00:00|3631.87|3631.87|3634.1|3634.1|3634.1|3634.1|3631.74|3631.74|0
1608728700000|2020-12-23 13:05:00|3634.16|3634.16|3634.52|3634.52|3636.25|3636.25|3632.13|3632.13|0
1608729000000|2020-12-23 13:10:00|3634.47|3634.47|3637.94|3637.94|3637.94|3637.94|3634.13|3634.13|0
1608729300000|2020-12-23 13:15:00|3637.15|3637.15|3636.27|3636.27|3637.15|3637.15|3635.82|3635.82|0
1608729600000|2020-12-23 13:20:00|3637.07|3637.07|3632.17|3632.17|3638.81|3638.81|3632.17|3632.17|0
1608729900000|2020-12-23 13:25:00|3631.78|3631.78|3624.63|3624.63|3631.78|3631.78|3624.63|3624.63|0
1608730200000|2020-12-23 13:30:00|3623.44|3623.44|3627.82|3627.82|3627.82|3627.82|3621.68|3621.68|0
1608730500000|2020-12-23 13:35:00|3627.42|3627.42|3633.57|3633.57|3633.57|3633.57|3627.02|3627.02|0
1608730800000|2020-12-23 13:40:00|3633.23|3633.23|3628.45|3628.45|3633.23|3633.23|3628.45|3628.45|0
1608731100000|2020-12-23 13:45:00|3628.11|3628.11|3631.7|3631.7|3632.12|3632.12|3628.11|3628.11|0
1608731400000|2020-12-23 13:50:00|3631.01|3631.01|3629.22|3629.22|3631.01|3631.01|3628.04|3628.04|0
1608731700000|2020-12-23 13:55:00|3629.56|3629.56|3630.57|3630.57|3632|3632|3629.22|3629.22|0
1608732000000|2020-12-23 14:00:00|3630.51|3630.51|3632.89|3632.89|3635.76|3635.76|3630.01|3630.01|0
1608732300000|2020-12-23 14:05:00|3632.21|3632.21|3633.35|3633.35|3636.27|3636.27|3632.21|3632.21|0
1608732600000|2020-12-23 14:10:00|3633.01|3633.01|3632.72|3632.72|3635.47|3635.47|3631.82|3631.82|0
1608732900000|2020-12-23 14:15:00|3633.51|3633.51|3641.44|3641.44|3643.18|3643.18|3631.82|3631.82|0
1608733200000|2020-12-23 14:20:00|3641.09|3641.09|3644.41|3644.41|3645.08|3645.08|3639.38|3639.38|0
1608733500000|2020-12-23 14:25:00|3644.8|3644.8|3648.73|3648.73|3649.74|3649.74|3642.82|3642.82|0
1608733800000|2020-12-23 14:30:00|3648.48|3648.48|3649.27|3649.27|3649.33|3649.33|3642.33|3642.33|0
1608734100000|2020-12-23 14:35:00|3649.33|3649.33|3651.51|3651.51|3652.24|3652.24|3646.3|3646.3|0
1608734400000|2020-12-23 14:40:00|3651.68|3651.68|3657.36|3657.36|3663.66|3663.66|3650.88|3650.88|0
1608734700000|2020-12-23 14:45:00|3657.24|3657.24|3665.16|3665.16|3666.43|3666.43|3655.67|3655.67|0
1608735000000|2020-12-23 14:50:00|3665.96|3665.96|3666.64|3666.64|3669.17|3669.17|3664.34|3664.34|0
1608735300000|2020-12-23 14:55:00|3666.25|3666.25|3657.48|3657.48|3666.46|3666.46|3656.2|3656.2|0
1608735600000|2020-12-23 15:00:00|3657.88|3657.88|3661.04|3661.04|3661.25|3661.25|3650.81|3650.81|0
1608735900000|2020-12-23 15:05:00|3661.12|3661.12|3660.71|3660.71|3666.96|3666.96|3659.36|3659.36|0
1608736200000|2020-12-23 15:10:00|3661.05|3661.05|3655.84|3655.84|3663.12|3663.12|3654.27|3654.27|0
1608736500000|2020-12-23 15:15:00|3655.45|3655.45|3654.56|3654.56|3656.51|3656.51|3643.66|3643.66|0
1608736800000|2020-12-23 15:20:00|3654.9|3654.9|3655.25|3655.25|3655.4|3655.4|3651.63|3651.63|0
1608737100000|2020-12-23 15:25:00|3655.65|3655.65|3650.87|3650.87|3655.8|3655.8|3650.87|3650.87|0
1608737400000|2020-12-23 15:30:00|3650.53|3650.53|3652.85|3652.85|3656.75|3656.75|3650.53|3650.53|0
1608737700000|2020-12-23 15:35:00|3653.88|3653.88|3657.54|3657.54|3657.54|3657.54|3653.88|3653.88|0
1608738000000|2020-12-23 15:40:00|3657.94|3657.94|3656.26|3656.26|3658.94|3658.94|3655.69|3655.69|0
1608738300000|2020-12-23 15:45:00|3656.65|3656.65|3655.81|3655.81|3657.39|3657.39|3652.43|3652.43|0
1608738600000|2020-12-23 15:50:00|3656.03|3656.03|3659.22|3659.22|3660.31|3660.31|3656.03|3656.03|0
1608738900000|2020-12-23 15:55:00|3659.56|3659.56|3665.66|3665.66|3666.27|3666.27|3659.56|3659.56|0
1608739200000|2020-12-23 16:00:00|3665.5|3665.5|3665.47|3665.47|3665.68|3665.68|3663.07|3663.07|0
1608739500000|2020-12-23 16:05:00|3665.07|3665.07|3666.05|3666.05|3669.79|3669.79|3665.07|3665.07|0
1608739800000|2020-12-23 16:10:00|3665.71|3665.71|3669.2|3669.2|3670.73|3670.73|3664.73|3664.73|0
1608740100000|2020-12-23 16:15:00|3668.81|3668.81|3669.97|3669.97|3669.97|3669.97|3666.34|3666.34|0
1608740400000|2020-12-23 16:20:00|3670.37|3670.37|3672.24|3672.24|3673.39|3673.39|3670.04|3670.04|0
1608740700000|2020-12-23 16:25:00|3671.84|3671.84|3673.54|3673.54|3677.07|3677.07|3670.72|3670.72|0
1608797700000|2020-12-24 08:15:00|3713.21|3713.21|3723.5|3723.5|3732.57|3732.57|3711.23|3711.23|0
1608798000000|2020-12-24 08:20:00|3724.18|3724.18|3729.42|3729.42|3731.01|3731.01|3717.22|3717.22|0
1608798300000|2020-12-24 08:25:00|3731.47|3731.47|3726.04|3726.04|3733.64|3733.64|3725.36|3725.36|0
1608798600000|2020-12-24 08:30:00|3724.85|3724.85|3729.17|3729.17|3734.73|3734.73|3721.53|3721.53|0
1608798900000|2020-12-24 08:35:00|3728.75|3728.75|3716.84|3716.84|3733.14|3733.14|3716.84|3716.84|0
1608799200000|2020-12-24 08:40:00|3717|3717|3719.95|3719.95|3722|3722|3713.21|3713.21|0
1608799500000|2020-12-24 08:45:00|3719.45|3719.45|3715.44|3715.44|3724.4|3724.4|3711.19|3711.19|0
1608799800000|2020-12-24 08:50:00|3713.46|3713.46|3713.86|3713.86|3717.81|3717.81|3709.72|3709.72|0
1608800100000|2020-12-24 08:55:00|3715.85|3715.85|3733.84|3733.84|3734.19|3734.19|3715.85|3715.85|0
1608800400000|2020-12-24 09:00:00|3733.05|3733.05|3723.34|3723.34|3733.05|3733.05|3722.12|3722.12|0
1608800700000|2020-12-24 09:05:00|3722.55|3722.55|3722.51|3722.51|3723.38|3723.38|3718.99|3718.99|0
1608801000000|2020-12-24 09:10:00|3721.71|3721.71|3717.77|3717.77|3723.8|3723.8|3717.38|3717.38|0
1608801300000|2020-12-24 09:15:00|3718.96|3718.96|3718.76|3718.76|3720.67|3720.67|3715.51|3715.51|0
1608801600000|2020-12-24 09:20:00|3717.17|3717.17|3712|3712|3717.73|3717.73|3710.63|3710.63|0
1608801900000|2020-12-24 09:25:00|3712.68|3712.68|3726.16|3726.16|3726.16|3726.16|3712.68|3712.68|0
1608802200000|2020-12-24 09:30:00|3724.97|3724.97|3726.49|3726.49|3726.49|3726.49|3722.35|3722.35|0
1608802500000|2020-12-24 09:35:00|3726.11|3726.11|3721.76|3721.76|3726.58|3726.58|3720.47|3720.47|0
1608802800000|2020-12-24 09:40:00|3723.34|3723.34|3720.81|3720.81|3723.43|3723.43|3714.55|3714.55|0
1608803100000|2020-12-24 09:45:00|3720.98|3720.98|3720.96|3720.96|3723.11|3723.11|3719.36|3719.36|0
1608803400000|2020-12-24 09:50:00|3721.36|3721.36|3720.68|3720.68|3723.21|3723.21|3718.21|3718.21|0
1608803700000|2020-12-24 09:55:00|3720.28|3720.28|3719.94|3719.94|3722.73|3722.73|3716.96|3716.96|0
1608804000000|2020-12-24 10:00:00|3719.14|3719.14|3719.31|3719.31|3723.92|3723.92|3716.36|3716.36|0
1608804300000|2020-12-24 10:05:00|3718.12|3718.12|3718.04|3718.04|3719.57|3719.57|3715.81|3715.81|0
1608804600000|2020-12-24 10:10:00|3719.23|3719.23|3720.58|3720.58|3722.67|3722.67|3719.23|3719.23|0
1608804900000|2020-12-24 10:15:00|3720.33|3720.33|3717|3717|3721.12|3721.12|3716.17|3716.17|0
1608805200000|2020-12-24 10:20:00|3717.27|3717.27|3715.98|3715.98|3719.19|3719.19|3715.68|3715.68|0
1608805500000|2020-12-24 10:25:00|3715.18|3715.18|3713.08|3713.08|3715.18|3715.18|3710.62|3710.62|0
1608805800000|2020-12-24 10:30:00|3713.24|3713.24|3706.72|3706.72|3714.22|3714.22|3706.72|3706.72|0
1608806100000|2020-12-24 10:35:00|3707.51|3707.51|3708.67|3708.67|3708.78|3708.78|3707.51|3707.51|0
1608806400000|2020-12-24 10:40:00|3708.56|3708.56|3708.03|3708.03|3709.22|3709.22|3705.86|3705.86|0
1608806700000|2020-12-24 10:45:00|3709.62|3709.62|3709.74|3709.74|3710.81|3710.81|3707.5|3707.5|0
1608807000000|2020-12-24 10:50:00|3709.65|3709.65|3698.06|3698.06|3709.65|3709.65|3698.06|3698.06|0
1608807300000|2020-12-24 10:55:00|3697.27|3697.27|3695.93|3695.93|3697.85|3697.85|3689.71|3689.71|0
1608807600000|2020-12-24 11:00:00|3696.04|3696.04|3707.64|3707.64|3707.64|3707.64|3695.25|3695.25|0
1608807900000|2020-12-24 11:05:00|3708.24|3708.24|3708.6|3708.6|3711.89|3711.89|3705.96|3705.96|0
1608808200000|2020-12-24 11:10:00|3708.21|3708.21|3705.87|3705.87|3708.21|3708.21|3705.31|3705.31|0
1608808500000|2020-12-24 11:15:00|3706.04|3706.04|3701.36|3701.36|3709.38|3709.38|3701.36|3701.36|0
1608808800000|2020-12-24 11:20:00|3701|3701|3708.18|3708.18|3709.37|3709.37|3701|3701|0
1608809100000|2020-12-24 11:25:00|3708.5|3708.5|3705.55|3705.55|3709.9|3709.9|3705.55|3705.55|0
1608809400000|2020-12-24 11:30:00|3706.11|3706.11|3702.64|3702.64|3708.65|3708.65|3701.07|3701.07|0
1608809700000|2020-12-24 11:35:00|3702.49|3702.49|3695.91|3695.91|3704.9|3704.9|3695.91|3695.91|0
1608810000000|2020-12-24 11:40:00|3695.52|3695.52|3703.56|3703.56|3703.56|3703.56|3690.87|3690.87|0
1608810300000|2020-12-24 11:45:00|3703.23|3703.23|3705.05|3705.05|3705.13|3705.13|3700.45|3700.45|0
1608810600000|2020-12-24 11:50:00|3704.96|3704.96|3703.52|3703.52|3706.47|3706.47|3702.17|3702.17|0
1608810900000|2020-12-24 11:55:00|3702.84|3702.84|3706.29|3706.29|3707.71|3707.71|3701.96|3701.96|0
1608811200000|2020-12-24 12:00:00|3706.87|3706.87|3701.29|3701.29|3706.87|3706.87|3701.29|3701.29|0
1608811500000|2020-12-24 12:05:00|3701.34|3701.34|3699.47|3699.47|3701.34|3701.34|3698.89|3698.89|0
1608811800000|2020-12-24 12:10:00|3699.68|3699.68|3707.11|3707.11|3707.84|3707.84|3699.68|3699.68|0
1608812100000|2020-12-24 12:15:00|3706.43|3706.43|3707.39|3707.39|3709.69|3709.69|3706.38|3706.38|0
1608812400000|2020-12-24 12:20:00|3707.44|3707.44|3706.46|3706.46|3708.07|3708.07|3702.89|3702.89|0
1608812700000|2020-12-24 12:25:00|3706.38|3706.38|3714.94|3714.94|3718.3|3718.3|3705.29|3705.29|0
1609229700000|2020-12-29 08:15:00|3759.03|3759.03|3762.8|3762.8|3773.18|3773.18|3757.66|3757.66|0
1609230000000|2020-12-29 08:20:00|3760.81|3760.81|3750.98|3750.98|3764.16|3764.16|3750.58|3750.58|0
1609230300000|2020-12-29 08:25:00|3752.17|3752.17|3772.86|3772.86|3772.86|3772.86|3747.02|3747.02|0
1609230600000|2020-12-29 08:30:00|3772.61|3772.61|3777.79|3777.79|3780.56|3780.56|3768.97|3768.97|0
1609230900000|2020-12-29 08:35:00|3776.6|3776.6|3784.54|3784.54|3789.79|3789.79|3776.09|3776.09|0
1609231200000|2020-12-29 08:40:00|3784.38|3784.38|3774.23|3774.23|3784.48|3784.48|3774.23|3774.23|0
1609231500000|2020-12-29 08:45:00|3775.82|3775.82|3770.09|3770.09|3775.82|3775.82|3767.88|3767.88|0
1609231800000|2020-12-29 08:50:00|3769.3|3769.3|3759.59|3759.59|3769.3|3769.3|3754.63|3754.63|0
1609232100000|2020-12-29 08:55:00|3759.89|3759.89|3767.41|3767.41|3767.41|3767.41|3757.07|3757.07|0
1609232400000|2020-12-29 09:00:00|3768.2|3768.2|3769.38|3769.38|3770.34|3770.34|3765.17|3765.17|0
1609232700000|2020-12-29 09:05:00|3769.43|3769.43|3773.29|3773.29|3778.7|3778.7|3767.41|3767.41|0
1609233000000|2020-12-29 09:10:00|3773.13|3773.13|3776.14|3776.14|3782.28|3782.28|3773.13|3773.13|0
1609233300000|2020-12-29 09:15:00|3776.54|3776.54|3780.11|3780.11|3782.32|3782.32|3776.07|3776.07|0
1609233600000|2020-12-29 09:20:00|3780.5|3780.5|3776.31|3776.31|3780.5|3780.5|3774.1|3774.1|0
1609233900000|2020-12-29 09:25:00|3778.18|3778.18|3786.8|3786.8|3787.2|3787.2|3774.93|3774.93|0
1609234200000|2020-12-29 09:30:00|3786.16|3786.16|3782.94|3782.94|3788.08|3788.08|3778.98|3778.98|0
1609234500000|2020-12-29 09:35:00|3782.14|3782.14|3788.44|3788.44|3791.64|3791.64|3781.58|3781.58|0
1609234800000|2020-12-29 09:40:00|3787.76|3787.76|3785.58|3785.58|3791.88|3791.88|3785.58|3785.58|0
1609235100000|2020-12-29 09:45:00|3784.9|3784.9|3783.14|3783.14|3784.9|3784.9|3777.49|3777.49|0
1609235400000|2020-12-29 09:50:00|3781.95|3781.95|3785.24|3785.24|3786.75|3786.75|3780.95|3780.95|0
1609235700000|2020-12-29 09:55:00|3784.99|3784.99|3780.64|3780.64|3784.99|3784.99|3776.52|3776.52|0
1609236000000|2020-12-29 10:00:00|3782.4|3782.4|3779.63|3779.63|3789.58|3789.58|3779.63|3779.63|0
1609236300000|2020-12-29 10:05:00|3779.13|3779.13|3780.28|3780.28|3781.09|3781.09|3775.57|3775.57|0
1609236600000|2020-12-29 10:10:00|3780.69|3780.69|3780.08|3780.08|3783.98|3783.98|3778.42|3778.42|0
1609236900000|2020-12-29 10:15:00|3779.72|3779.72|3772.75|3772.75|3781.76|3781.76|3771.17|3771.17|0
1609237200000|2020-12-29 10:20:00|3774.12|3774.12|3773.05|3773.05|3776.57|3776.57|3771.87|3771.87|0
1609237500000|2020-12-29 10:25:00|3773.16|3773.16|3766.25|3766.25|3773.37|3773.37|3765.98|3765.98|0
1609237800000|2020-12-29 10:30:00|3765.42|3765.42|3767.16|3767.16|3768.46|3768.46|3763.72|3763.72|0
1609238100000|2020-12-29 10:35:00|3767.84|3767.84|3767.38|3767.38|3770.11|3770.11|3765.58|3765.58|0
1609238400000|2020-12-29 10:40:00|3767.62|3767.62|3760.12|3760.12|3768.03|3768.03|3760.12|3760.12|0
1609238700000|2020-12-29 10:45:00|3759.71|3759.71|3749.58|3749.58|3759.71|3759.71|3749.18|3749.18|0
1609239000000|2020-12-29 10:50:00|3749.98|3749.98|3757.84|3757.84|3758.32|3758.32|3749|3749|0
1609239300000|2020-12-29 10:55:00|3758.64|3758.64|3753.29|3753.29|3758.83|3758.83|3753.29|3753.29|0
1609239600000|2020-12-29 11:00:00|3753.03|3753.03|3749.73|3749.73|3753.03|3753.03|3748.79|3748.79|0
1609239900000|2020-12-29 11:05:00|3749.57|3749.57|3750.77|3750.77|3752.72|3752.72|3748.77|3748.77|0
1609240200000|2020-12-29 11:10:00|3749.97|3749.97|3747.26|3747.26|3752.44|3752.44|3746.86|3746.86|0
1609240500000|2020-12-29 11:15:00|3746.86|3746.86|3744.65|3744.65|3746.86|3746.86|3742.66|3742.66|0
1609240800000|2020-12-29 11:20:00|3744.25|3744.25|3741.7|3741.7|3744.33|3744.33|3741.7|3741.7|0
1609241100000|2020-12-29 11:25:00|3740.91|3740.91|3741.68|3741.68|3741.7|3741.7|3740.43|3740.43|0
1609241400000|2020-12-29 11:30:00|3741.29|3741.29|3742.62|3742.62|3742.78|3742.78|3740.21|3740.21|0
1609241700000|2020-12-29 11:35:00|3742.32|3742.32|3740.76|3740.76|3742.92|3742.92|3738.99|3738.99|0
1609242000000|2020-12-29 11:40:00|3741.16|3741.16|3741.2|3741.2|3742.54|3742.54|3737.79|3737.79|0
1609242300000|2020-12-29 11:45:00|3741.59|3741.59|3742.81|3742.81|3744.96|3744.96|3738.04|3738.04|0
1609242600000|2020-12-29 11:50:00|3743.21|3743.21|3740.96|3740.96|3743.21|3743.21|3739.83|3739.83|0
1609242900000|2020-12-29 11:55:00|3740.56|3740.56|3738.52|3738.52|3740.56|3740.56|3733.1|3733.1|0
1609243200000|2020-12-29 12:00:00|3738.12|3738.12|3739.18|3739.18|3743.35|3743.35|3737.73|3737.73|0
1609243500000|2020-12-29 12:05:00|3739.06|3739.06|3739.74|3739.74|3741.24|3741.24|3736.14|3736.14|0
1609243800000|2020-12-29 12:10:00|3738.95|3738.95|3735.55|3735.55|3739.12|3739.12|3733.78|3733.78|0
1609244100000|2020-12-29 12:15:00|3735.88|3735.88|3736.34|3736.34|3739.06|3739.06|3735.88|3735.88|0
1609244400000|2020-12-29 12:20:00|3735.94|3735.94|3738.31|3738.31|3738.79|3738.79|3734.87|3734.87|0
1609244700000|2020-12-29 12:25:00|3738.14|3738.14|3736.49|3736.49|3739.67|3739.67|3735.2|3735.2|0
1609245000000|2020-12-29 12:30:00|3736.19|3736.19|3741.62|3741.62|3742.1|3742.1|3736.19|3736.19|0
1609245300000|2020-12-29 12:35:00|3741.54|3741.54|3740.28|3740.28|3741.68|3741.68|3736.47|3736.47|0
1609245600000|2020-12-29 12:40:00|3739.88|3739.88|3732.45|3732.45|3739.88|3739.88|3731.6|3731.6|0
1609245900000|2020-12-29 12:45:00|3732.37|3732.37|3736.63|3736.63|3737.02|3737.02|3731.55|3731.55|0
1609246200000|2020-12-29 12:50:00|3736.46|3736.46|3732.29|3732.29|3738.32|3738.32|3730.98|3730.98|0
1609246500000|2020-12-29 12:55:00|3732.54|3732.54|3733.32|3733.32|3737.06|3737.06|3731.56|3731.56|0
1609246800000|2020-12-29 13:00:00|3732.64|3732.64|3731.62|3731.62|3732.64|3732.64|3729.77|3729.77|0
1609247100000|2020-12-29 13:05:00|3731.68|3731.68|3734.56|3734.56|3734.74|3734.74|3731.68|3731.68|0
1609247400000|2020-12-29 13:10:00|3734.66|3734.66|3735.42|3735.42|3736.87|3736.87|3733.55|3733.55|0
1609247700000|2020-12-29 13:15:00|3735.12|3735.12|3737.51|3737.51|3737.75|3737.75|3732.24|3732.24|0
1609248000000|2020-12-29 13:20:00|3737.12|3737.12|3733.29|3733.29|3737.12|3737.12|3730.91|3730.91|0
1609248300000|2020-12-29 13:25:00|3733.97|3733.97|3730.29|3730.29|3734.19|3734.19|3730.29|3730.29|0
1609248600000|2020-12-29 13:30:00|3731.66|3731.66|3727.84|3727.84|3732.63|3732.63|3727.01|3727.01|0
1609248900000|2020-12-29 13:35:00|3727.16|3727.16|3729.64|3729.64|3732.49|3732.49|3725.35|3725.35|0
1609249200000|2020-12-29 13:40:00|3730.16|3730.16|3729.13|3729.13|3732.54|3732.54|3728.34|3728.34|0
1609249500000|2020-12-29 13:45:00|3728.92|3728.92|3734.8|3734.8|3734.8|3734.8|3725.94|3725.94|0
1609249800000|2020-12-29 13:50:00|3735.59|3735.59|3737.22|3737.22|3738.11|3738.11|3734.92|3734.92|0
1609250100000|2020-12-29 13:55:00|3737.62|3737.62|3738.25|3738.25|3739.05|3739.05|3737.02|3737.02|0
1609250400000|2020-12-29 14:00:00|3738.36|3738.36|3737.41|3737.41|3740.27|3740.27|3736.32|3736.32|0
1609250700000|2020-12-29 14:05:00|3738.1|3738.1|3733.64|3733.64|3738.99|3738.99|3733.64|3733.64|0
1609251000000|2020-12-29 14:10:00|3733.7|3733.7|3731.16|3731.16|3734.85|3734.85|3730.84|3730.84|0
1609251300000|2020-12-29 14:15:00|3731.56|3731.56|3736.36|3736.36|3736.66|3736.66|3731.56|3731.56|0
1609251600000|2020-12-29 14:20:00|3736.94|3736.94|3732.86|3732.86|3738.64|3738.64|3731.29|3731.29|0
1609251900000|2020-12-29 14:25:00|3732.06|3732.06|3735.87|3735.87|3738.6|3738.6|3731.86|3731.86|0
1609252200000|2020-12-29 14:30:00|3735.54|3735.54|3728.67|3728.67|3743.14|3743.14|3728.5|3728.5|0
1609252500000|2020-12-29 14:35:00|3728.52|3728.52|3725.1|3725.1|3732.03|3732.03|3725.1|3725.1|0
1609252800000|2020-12-29 14:40:00|3724.08|3724.08|3718.3|3718.3|3725.11|3725.11|3718.3|3718.3|0
1609253100000|2020-12-29 14:45:00|3718.13|3718.13|3720.15|3720.15|3722.77|3722.77|3718.13|3718.13|0
1609253400000|2020-12-29 14:50:00|3720.07|3720.07|3719.66|3719.66|3721.13|3721.13|3718.52|3718.52|0
1609253700000|2020-12-29 14:55:00|3720.06|3720.06|3717.31|3717.31|3720.06|3720.06|3711.3|3711.3|0
1609254000000|2020-12-29 15:00:00|3716.52|3716.52|3707.84|3707.84|3717.08|3717.08|3706.93|3706.93|0
1609254300000|2020-12-29 15:05:00|3707.42|3707.42|3709.51|3709.51|3712.22|3712.22|3705.93|3705.93|0
1609254600000|2020-12-29 15:10:00|3710.3|3710.3|3702.5|3702.5|3711.87|3711.87|3701.23|3701.23|0
1609254900000|2020-12-29 15:15:00|3702.11|3702.11|3711.01|3711.01|3711.11|3711.11|3701.77|3701.77|0
1609255200000|2020-12-29 15:20:00|3711.4|3711.4|3713.87|3713.87|3714.31|3714.31|3707.58|3707.58|0
1609255500000|2020-12-29 15:25:00|3714.38|3714.38|3720.23|3720.23|3720.49|3720.49|3711.25|3711.25|0
1609255800000|2020-12-29 15:30:00|3719.98|3719.98|3718.68|3718.68|3720.63|3720.63|3717.09|3717.09|0
1609256100000|2020-12-29 15:35:00|3718.28|3718.28|3713.98|3713.98|3718.28|3718.28|3712.29|3712.29|0
1609256400000|2020-12-29 15:40:00|3714.06|3714.06|3711.74|3711.74|3715.97|3715.97|3710.59|3710.59|0
1609256700000|2020-12-29 15:45:00|3712.42|3712.42|3709.56|3709.56|3712.42|3712.42|3708.87|3708.87|0
1609257000000|2020-12-29 15:50:00|3709.61|3709.61|3706.47|3706.47|3709.61|3709.61|3703.31|3703.31|0
1609257300000|2020-12-29 15:55:00|3706.08|3706.08|3708.98|3708.98|3714.82|3714.82|3705.99|3705.99|0
1609257600000|2020-12-29 16:00:00|3709.23|3709.23|3706.44|3706.44|3712.7|3712.7|3706.44|3706.44|0
1609257900000|2020-12-29 16:05:00|3706.74|3706.74|3712.93|3712.93|3716.36|3716.36|3706.32|3706.32|0
1609258200000|2020-12-29 16:10:00|3712.85|3712.85|3711.23|3711.23|3713.25|3713.25|3710.7|3710.7|0
1609258500000|2020-12-29 16:15:00|3711.34|3711.34|3711.13|3711.13|3713.22|3713.22|3707.83|3707.83|0
1609258800000|2020-12-29 16:20:00|3710.98|3710.98|3707.32|3707.32|3711.04|3711.04|3707.02|3707.02|0
1609259100000|2020-12-29 16:25:00|3706.92|3706.92|3711.02|3711.02|3712.46|3712.46|3706.64|3706.64|0
1609316100000|2020-12-30 08:15:00|3715.1|3715.1|3718.27|3718.27|3724.42|3724.42|3715.1|3715.1|0
1609316400000|2020-12-30 08:20:00|3717.58|3717.58|3720.44|3720.44|3720.44|3720.44|3712.27|3712.27|0
1609316700000|2020-12-30 08:25:00|3721.03|3721.03|3714.48|3714.48|3721.86|3721.86|3713.02|3713.02|0
1609317000000|2020-12-30 08:30:00|3714.6|3714.6|3725.47|3725.47|3725.87|3725.87|3714.18|3714.18|0
1609317300000|2020-12-30 08:35:00|3725.07|3725.07|3725.16|3725.16|3728.54|3728.54|3722.61|3722.61|0
1609317600000|2020-12-30 08:40:00|3725.55|3725.55|3726.7|3726.7|3727.92|3727.92|3724.87|3724.87|0
1609317900000|2020-12-30 08:45:00|3725.33|3725.33|3721.47|3721.47|3727.69|3727.69|3721.47|3721.47|0
1609318200000|2020-12-30 08:50:00|3722.26|3722.26|3709.25|3709.25|3722.26|3722.26|3706.19|3706.19|0
1609318500000|2020-12-30 08:55:00|3708.85|3708.85|3713.85|3713.85|3716.51|3716.51|3708.37|3708.37|0
1609318800000|2020-12-30 09:00:00|3714.02|3714.02|3710.02|3710.02|3714.02|3714.02|3707.46|3707.46|0
1609319100000|2020-12-30 09:05:00|3710.81|3710.81|3711.48|3711.48|3711.48|3711.48|3708.29|3708.29|0
1609319400000|2020-12-30 09:10:00|3711.37|3711.37|3717.44|3717.44|3717.44|3717.44|3711.37|3711.37|0
1609319700000|2020-12-30 09:15:00|3717.34|3717.34|3712.79|3712.79|3717.42|3717.42|3712.79|3712.79|0
1609320000000|2020-12-30 09:20:00|3712.43|3712.43|3715.41|3715.41|3717.41|3717.41|3712.43|3712.43|0
1609320300000|2020-12-30 09:25:00|3717.17|3717.17|3722.52|3722.52|3726.11|3726.11|3717.17|3717.17|0
1609320600000|2020-12-30 09:30:00|3721.15|3721.15|3720.89|3720.89|3723.91|3723.91|3717.17|3717.17|0
1609320900000|2020-12-30 09:35:00|3720.68|3720.68|3717.97|3717.97|3720.68|3720.68|3714.47|3714.47|0
1609321200000|2020-12-30 09:40:00|3717.64|3717.64|3717.61|3717.61|3719.2|3719.2|3716.97|3716.97|0
1609321500000|2020-12-30 09:45:00|3716.82|3716.82|3717.92|3717.92|3718.3|3718.3|3715.16|3715.16|0
1609321800000|2020-12-30 09:50:00|3717.87|3717.87|3716.4|3716.4|3718.06|3718.06|3714.31|3714.31|0
1609322100000|2020-12-30 09:55:00|3716.32|3716.32|3717.26|3717.26|3717.26|3717.26|3713.89|3713.89|0
1609322400000|2020-12-30 10:00:00|3716.86|3716.86|3714.29|3714.29|3716.86|3716.86|3713.9|3713.9|0
1609322700000|2020-12-30 10:05:00|3714.17|3714.17|3717.47|3717.47|3717.86|3717.86|3714.01|3714.01|0
1609323000000|2020-12-30 10:10:00|3717.8|3717.8|3709.75|3709.75|3717.8|3717.8|3709.75|3709.75|0
1609323300000|2020-12-30 10:15:00|3710.23|3710.23|3716.22|3716.22|3716.58|3716.58|3709.84|3709.84|0
1609323600000|2020-12-30 10:20:00|3715.98|3715.98|3718.74|3718.74|3718.74|3718.74|3714.78|3714.78|0
1609323900000|2020-12-30 10:25:00|3718.58|3718.58|3714.94|3714.94|3718.74|3718.74|3714.24|3714.24|0
1609324200000|2020-12-30 10:30:00|3714.78|3714.78|3710.43|3710.43|3714.78|3714.78|3708.79|3708.79|0
1609324500000|2020-12-30 10:35:00|3710.54|3710.54|3708.23|3708.23|3710.54|3710.54|3707.28|3707.28|0
1609324800000|2020-12-30 10:40:00|3708.38|3708.38|3694.81|3694.81|3708.93|3708.93|3694.66|3694.66|0
1609325100000|2020-12-30 10:45:00|3696.69|3696.69|3694.31|3694.31|3697.62|3697.62|3694.31|3694.31|0
1609325400000|2020-12-30 10:50:00|3693.91|3693.91|3697.79|3697.79|3697.85|3697.85|3693.91|3693.91|0
1609325700000|2020-12-30 10:55:00|3699.11|3699.11|3696.76|3696.76|3700.75|3700.75|3696.07|3696.07|0
1609326000000|2020-12-30 11:00:00|3696.07|3696.07|3695.71|3695.71|3697.75|3697.75|3694.46|3694.46|0
1609326300000|2020-12-30 11:05:00|3695.47|3695.47|3705.65|3705.65|3705.65|3705.65|3695.47|3695.47|0
1609326600000|2020-12-30 11:10:00|3705.81|3705.81|3707.05|3707.05|3708.24|3708.24|3704.46|3704.46|0
1609326900000|2020-12-30 11:15:00|3706.73|3706.73|3703|3703|3706.86|3706.86|3703|3703|0
1609327200000|2020-12-30 11:20:00|3701.64|3701.64|3696.66|3696.66|3701.64|3701.64|3694.25|3694.25|0
1609327500000|2020-12-30 11:25:00|3698.87|3698.87|3700.58|3700.58|3701.63|3701.63|3698.87|3698.87|0
1609327800000|2020-12-30 11:30:00|3700.19|3700.19|3700.08|3700.08|3702.85|3702.85|3699.79|3699.79|0
1609328100000|2020-12-30 11:35:00|3700.76|3700.76|3700.1|3700.1|3703.11|3703.11|3700.1|3700.1|0
1609328400000|2020-12-30 11:40:00|3700.02|3700.02|3697.48|3697.48|3700.42|3700.42|3695.53|3695.53|0
1609328700000|2020-12-30 11:45:00|3696.8|3696.8|3690.27|3690.27|3696.8|3696.8|3690.27|3690.27|0
1609329000000|2020-12-30 11:50:00|3690.52|3690.52|3692.72|3692.72|3692.81|3692.81|3690.52|3690.52|0
1609329300000|2020-12-30 11:55:00|3693.52|3693.52|3693.64|3693.64|3696.89|3696.89|3692.91|3692.91|0
1609329600000|2020-12-30 12:00:00|3692.28|3692.28|3688.86|3688.86|3692.62|3692.62|3688.34|3688.34|0
1609329900000|2020-12-30 12:05:00|3689.88|3689.88|3690.43|3690.43|3691.74|3691.74|3689.37|3689.37|0
1609330200000|2020-12-30 12:10:00|3690.1|3690.1|3694.69|3694.69|3695.02|3695.02|3687.63|3687.63|0
1609330500000|2020-12-30 12:15:00|3694.97|3694.97|3692.28|3692.28|3695.77|3695.77|3689.97|3689.97|0
1609330800000|2020-12-30 12:20:00|3691.95|3691.95|3691.63|3691.63|3694.06|3694.06|3690.7|3690.7|0
1609331100000|2020-12-30 12:25:00|3691.98|3691.98|3690.61|3690.61|3694.19|3694.19|3689.6|3689.6|0
1609331400000|2020-12-30 12:30:00|3690.21|3690.21|3692.41|3692.41|3692.92|3692.92|3690.21|3690.21|0
1609331700000|2020-12-30 12:35:00|3692.33|3692.33|3689.73|3689.73|3692.33|3692.33|3689.28|3689.28|0
1609332000000|2020-12-30 12:40:00|3690.07|3690.07|3691.24|3691.24|3692.07|3692.07|3690.07|3690.07|0
1609332300000|2020-12-30 12:45:00|3691.02|3691.02|3689.89|3689.89|3691.02|3691.02|3688.87|3688.87|0
1609332600000|2020-12-30 12:50:00|3689.65|3689.65|3691.1|3691.1|3691.38|3691.38|3689.3|3689.3|0
1609332900000|2020-12-30 12:55:00|3690.42|3690.42|3688.23|3688.23|3691.82|3691.82|3685.85|3685.85|0
1609333200000|2020-12-30 13:00:00|3688.15|3688.15|3685.93|3685.93|3689.03|3689.03|3685.45|3685.45|0
1609333500000|2020-12-30 13:05:00|3686.09|3686.09|3689.59|3689.59|3689.93|3689.93|3684.42|3684.42|0
1609333800000|2020-12-30 13:10:00|3690.67|3690.67|3692.5|3692.5|3694.2|3694.2|3690.38|3690.38|0
1609334100000|2020-12-30 13:15:00|3692.6|3692.6|3689.59|3689.59|3693.68|3693.68|3688.55|3688.55|0
1609334400000|2020-12-30 13:20:00|3688.8|3688.8|3687.04|3687.04|3689.26|3689.26|3687.04|3687.04|0
1609334700000|2020-12-30 13:25:00|3687.28|3687.28|3685.12|3685.12|3687.28|3687.28|3683.46|3683.46|0
1609335000000|2020-12-30 13:30:00|3685.17|3685.17|3678.83|3678.83|3685.17|3685.17|3678.83|3678.83|0
1609335300000|2020-12-30 13:35:00|3679.63|3679.63|3681.91|3681.91|3682.66|3682.66|3678.74|3678.74|0
1609335600000|2020-12-30 13:40:00|3681.52|3681.52|3673.2|3673.2|3681.94|3681.94|3672.81|3672.81|0
1609335900000|2020-12-30 13:45:00|3673.6|3673.6|3670.18|3670.18|3673.88|3673.88|3669.38|3669.38|0
1609336200000|2020-12-30 13:50:00|3670.28|3670.28|3673.26|3673.26|3673.26|3673.26|3667.67|3667.67|0
1609336500000|2020-12-30 13:55:00|3674.05|3674.05|3675.99|3675.99|3679.42|3679.42|3674.05|3674.05|0
1609336800000|2020-12-30 14:00:00|3675.94|3675.94|3674.99|3674.99|3676.8|3676.8|3674.25|3674.25|0
1609337100000|2020-12-30 14:05:00|3675.67|3675.67|3675.85|3675.85|3675.85|3675.85|3672.61|3672.61|0
1609337400000|2020-12-30 14:10:00|3676.02|3676.02|3678.27|3678.27|3678.35|3678.35|3675.93|3675.93|0
1609337700000|2020-12-30 14:15:00|3677.53|3677.53|3680.06|3680.06|3682.02|3682.02|3675.75|3675.75|0
1609338000000|2020-12-30 14:20:00|3678.08|3678.08|3684.75|3684.75|3684.75|3684.75|3678.08|3678.08|0
1609338300000|2020-12-30 14:25:00|3685.09|3685.09|3685.11|3685.11|3687.15|3687.15|3682.97|3682.97|0
1609338600000|2020-12-30 14:30:00|3685.51|3685.51|3680.43|3680.43|3685.51|3685.51|3679.78|3679.78|0
1609338900000|2020-12-30 14:35:00|3681.16|3681.16|3682.64|3682.64|3686|3686|3681.1|3681.1|0
1609339200000|2020-12-30 14:40:00|3682.97|3682.97|3685.8|3685.8|3686.31|3686.31|3682.46|3682.46|0
1609339500000|2020-12-30 14:45:00|3685.96|3685.96|3687.94|3687.94|3690.14|3690.14|3683.43|3683.43|0
1609339800000|2020-12-30 14:50:00|3687.26|3687.26|3680.95|3680.95|3687.26|3687.26|3680.95|3680.95|0
1609340100000|2020-12-30 14:55:00|3680.27|3680.27|3675.29|3675.29|3682.23|3682.23|3674.24|3674.24|0
1609340400000|2020-12-30 15:00:00|3675.21|3675.21|3672|3672|3675.21|3675.21|3670.7|3670.7|0
1609340700000|2020-12-30 15:05:00|3671.44|3671.44|3672.23|3672.23|3674.48|3674.48|3671.33|3671.33|0
1609341000000|2020-12-30 15:10:00|3672.63|3672.63|3673.64|3673.64|3675.31|3675.31|3670.91|3670.91|0
1609341300000|2020-12-30 15:15:00|3673.58|3673.58|3673.57|3673.57|3675.82|3675.82|3671.23|3671.23|0
1609341600000|2020-12-30 15:20:00|3673.17|3673.17|3675.17|3675.17|3679.25|3679.25|3672.78|3672.78|0
1609341900000|2020-12-30 15:25:00|3675.32|3675.32|3676.6|3676.6|3678.23|3678.23|3674.18|3674.18|0
1609342200000|2020-12-30 15:30:00|3676.35|3676.35|3672.3|3672.3|3676.74|3676.74|3672.3|3672.3|0
1609342500000|2020-12-30 15:35:00|3671.96|3671.96|3666.02|3666.02|3671.96|3671.96|3666.02|3666.02|0
1609342800000|2020-12-30 15:40:00|3665.34|3665.34|3667.31|3667.31|3669.23|3669.23|3663.5|3663.5|0
1609343100000|2020-12-30 15:45:00|3666.98|3666.98|3666.23|3666.23|3668.23|3668.23|3663.49|3663.49|0
1609343400000|2020-12-30 15:50:00|3665.84|3665.84|3667.45|3667.45|3668.64|3668.64|3663.92|3663.92|0
1609343700000|2020-12-30 15:55:00|3666.77|3666.77|3668.35|3668.35|3669.9|3669.9|3666.77|3666.77|0
1609344000000|2020-12-30 16:00:00|3667.95|3667.95|3669.42|3669.42|3671.91|3671.91|3667.95|3667.95|0
1609344300000|2020-12-30 16:05:00|3669.02|3669.02|3671.05|3671.05|3672.86|3672.86|3668.52|3668.52|0
1609344600000|2020-12-30 16:10:00|3670.93|3670.93|3667|3667|3670.93|3670.93|3666.37|3666.37|0
1609344900000|2020-12-30 16:15:00|3667.12|3667.12|3665.77|3665.77|3668.81|3668.81|3663.45|3663.45|0
1609345200000|2020-12-30 16:20:00|3665.92|3665.92|3669.49|3669.49|3671.12|3671.12|3665.31|3665.31|0
1609345500000|2020-12-30 16:25:00|3668.81|3668.81|3657.59|3657.59|3669.15|3669.15|3656.22|3656.22|0
1609402500000|2020-12-31 08:15:00|3610.61|3610.61|3616.37|3616.37|3618.6|3618.6|3610.11|3610.11|0
1609402800000|2020-12-31 08:20:00|3616.71|3616.71|3611.13|3611.13|3617.4|3617.4|3610.09|3610.09|0
1609403100000|2020-12-31 08:25:00|3611.93|3611.93|3617.31|3617.31|3621.11|3621.11|3611.93|3611.93|0
1609403400000|2020-12-31 08:30:00|3616.63|3616.63|3611.38|3611.38|3616.63|3616.63|3610.48|3610.48|0
1609403700000|2020-12-31 08:35:00|3610.98|3610.98|3611.75|3611.75|3614.73|3614.73|3610.24|3610.24|0
1609404000000|2020-12-31 08:40:00|3610.17|3610.17|3603.08|3603.08|3610.51|3610.51|3603.08|3603.08|0
1609404300000|2020-12-31 08:45:00|3603.76|3603.76|3603.88|3603.88|3605.92|3605.92|3602.06|3602.06|0
1609404600000|2020-12-31 08:50:00|3603.09|3603.09|3604.53|3604.53|3605.18|3605.18|3602.75|3602.75|0
1609404900000|2020-12-31 08:55:00|3603.74|3603.74|3593.95|3593.95|3603.74|3603.74|3591.84|3591.84|0
1609405200000|2020-12-31 09:00:00|3594.29|3594.29|3597.4|3597.4|3598.08|3598.08|3592.83|3592.83|0
1609405500000|2020-12-31 09:05:00|3596.72|3596.72|3592.92|3592.92|3597.46|3597.46|3591.6|3591.6|0
1609405800000|2020-12-31 09:10:00|3591.1|3591.1|3590|3590|3594.86|3594.86|3590|3590|0
1609406100000|2020-12-31 09:15:00|3590.39|3590.39|3593.03|3593.03|3595.34|3595.34|3589.55|3589.55|0
1609406400000|2020-12-31 09:20:00|3593.27|3593.27|3598.03|3598.03|3598.03|3598.03|3591.23|3591.23|0
1609406700000|2020-12-31 09:25:00|3598.42|3598.42|3607.15|3607.15|3607.15|3607.15|3598.11|3598.11|0
1609407000000|2020-12-31 09:30:00|3606.36|3606.36|3605.32|3605.32|3609.59|3609.59|3603.28|3603.28|0
1609407300000|2020-12-31 09:35:00|3604.63|3604.63|3600.23|3600.23|3605.71|3605.71|3599.55|3599.55|0
1609407600000|2020-12-31 09:40:00|3599.9|3599.9|3600.65|3600.65|3603.2|3603.2|3599.21|3599.21|0
1609407900000|2020-12-31 09:45:00|3599.46|3599.46|3595.22|3595.22|3599.71|3599.71|3595.22|3595.22|0
1609408200000|2020-12-31 09:50:00|3595.62|3595.62|3597.82|3597.82|3599.57|3599.57|3595.62|3595.62|0
1609408500000|2020-12-31 09:55:00|3598.22|3598.22|3605.74|3605.74|3606.2|3606.2|3598.22|3598.22|0
1609408800000|2020-12-31 10:00:00|3604.71|3604.71|3610.37|3610.37|3610.37|3610.37|3604.02|3604.02|0
1609409100000|2020-12-31 10:05:00|3610.7|3610.7|3614.71|3614.71|3614.71|3614.71|3610.29|3610.29|0
1609409400000|2020-12-31 10:10:00|3614.5|3614.5|3615.43|3615.43|3615.43|3615.43|3612.4|3612.4|0
1609409700000|2020-12-31 10:15:00|3615.38|3615.38|3616.09|3616.09|3616.88|3616.88|3612.97|3612.97|0
1609410000000|2020-12-31 10:20:00|3616.43|3616.43|3616.95|3616.95|3617.51|3617.51|3615.4|3615.4|0
1609410300000|2020-12-31 10:25:00|3617.03|3617.03|3618.18|3618.18|3618.52|3618.52|3616.69|3616.69|0
1609410600000|2020-12-31 10:30:00|3618.52|3618.52|3615.27|3615.27|3619.37|3619.37|3615.27|3615.27|0
1609410900000|2020-12-31 10:35:00|3615.95|3615.95|3616.11|3616.11|3616.46|3616.46|3614.26|3614.26|0
1609411200000|2020-12-31 10:40:00|3615.78|3615.78|3618.52|3618.52|3620.79|3620.79|3615.2|3615.2|0
1609411500000|2020-12-31 10:45:00|3618.11|3618.11|3621.36|3621.36|3622.16|3622.16|3616.93|3616.93|0
1609411800000|2020-12-31 10:50:00|3623.24|3623.24|3618.44|3618.44|3627.35|3627.35|3618.44|3618.44|0
1609412100000|2020-12-31 10:55:00|3618.34|3618.34|3630.11|3630.11|3633.71|3633.71|3618|3618|0
1609412400000|2020-12-31 11:00:00|3629.71|3629.71|3626.45|3626.45|3633.91|3633.91|3626.45|3626.45|0
1609412700000|2020-12-31 11:05:00|3626.53|3626.53|3625.08|3625.08|3626.53|3626.53|3621.56|3621.56|0
1609413000000|2020-12-31 11:10:00|3625.87|3625.87|3622.5|3622.5|3626.3|3626.3|3620.19|3620.19|0
1609413300000|2020-12-31 11:15:00|3623.19|3623.19|3625.28|3625.28|3627.36|3627.36|3623.19|3623.19|0
1609413600000|2020-12-31 11:20:00|3625.96|3625.96|3630.54|3630.54|3635.06|3635.06|3625.62|3625.62|0
1609413900000|2020-12-31 11:25:00|3630.2|3630.2|3626.48|3626.48|3630.2|3630.2|3626.15|3626.15|0
1609414200000|2020-12-31 11:30:00|3626.32|3626.32|3638.5|3638.5|3638.9|3638.9|3626.32|3626.32|0
1609414500000|2020-12-31 11:35:00|3638.42|3638.42|3639.23|3639.23|3640.78|3640.78|3636.32|3636.32|0
1609414800000|2020-12-31 11:40:00|3638.15|3638.15|3632.41|3632.41|3638.27|3638.27|3631.4|3631.4|0
1609415100000|2020-12-31 11:45:00|3632.01|3632.01|3645.52|3645.52|3650.56|3650.56|3631.61|3631.61|0
1609415400000|2020-12-31 11:50:00|3644.33|3644.33|3646.06|3646.06|3646.06|3646.06|3640.67|3640.67|0
1609415700000|2020-12-31 11:55:00|3646.11|3646.11|3630.74|3630.74|3648.38|3648.38|3630.5|3630.5|0
1609416000000|2020-12-31 12:00:00|3632.45|3632.45|3640.51|3640.51|3641.65|3641.65|3632.45|3632.45|0
1609416300000|2020-12-31 12:05:00|3640.35|3640.35|3635.6|3635.6|3640.58|3640.58|3633.82|3633.82|0
1609416600000|2020-12-31 12:10:00|3634.12|3634.12|3637.07|3637.07|3640.92|3640.92|3632.65|3632.65|0
1609416900000|2020-12-31 12:15:00|3636.67|3636.67|3636.01|3636.01|3640.34|3640.34|3634.87|3634.87|0
1609417200000|2020-12-31 12:20:00|3636.18|3636.18|3635.91|3635.91|3638.79|3638.79|3632.45|3632.45|0
1609417500000|2020-12-31 12:25:00|3635.86|3635.86|3634.27|3634.27|3637.82|3637.82|3626.88|3626.88|0
1609748100000|2021-01-04 08:15:00|3668.66|3668.66|3661.27|3661.27|3675.37|3675.37|3650.75|3650.75|0
1609748400000|2021-01-04 08:20:00|3659.68|3659.68|3662.45|3662.45|3667.01|3667.01|3653.26|3653.26|0
1609748700000|2021-01-04 08:25:00|3663.13|3663.13|3647.14|3647.14|3667.68|3667.68|3646.34|3646.34|0
1609749000000|2021-01-04 08:30:00|3645.73|3645.73|3652.41|3652.41|3654.15|3654.15|3636.29|3636.29|0
1609749300000|2021-01-04 08:35:00|3652.01|3652.01|3648.23|3648.23|3657.33|3657.33|3648.23|3648.23|0
1609749600000|2021-01-04 08:40:00|3648.91|3648.91|3640.66|3640.66|3657.64|3657.64|3640.66|3640.66|0
1609749900000|2021-01-04 08:45:00|3640.34|3640.34|3645.38|3645.38|3646.57|3646.57|3635.23|3635.23|0
1609750200000|2021-01-04 08:50:00|3646.17|3646.17|3657.66|3657.66|3661.93|3661.93|3645.38|3645.38|0
1609750500000|2021-01-04 08:55:00|3659.28|3659.28|3658.54|3658.54|3665.35|3665.35|3658.54|3658.54|0
1609750800000|2021-01-04 09:00:00|3659.34|3659.34|3659.33|3659.33|3663.53|3663.53|3657.22|3657.22|0
1609751100000|2021-01-04 09:05:00|3657.75|3657.75|3664.99|3664.99|3666.87|3666.87|3657.35|3657.35|0
1609751400000|2021-01-04 09:10:00|3665.39|3665.39|3672.31|3672.31|3674.92|3674.92|3665.39|3665.39|0
1609751700000|2021-01-04 09:15:00|3671.91|3671.91|3672.57|3672.57|3676.16|3676.16|3671.29|3671.29|0
1609752000000|2021-01-04 09:20:00|3672.62|3672.62|3677.72|3677.72|3677.8|3677.8|3666.93|3666.93|0
1609752300000|2021-01-04 09:25:00|3678.52|3678.52|3677.43|3677.43|3684.23|3684.23|3677.43|3677.43|0
1609752600000|2021-01-04 09:30:00|3676.63|3676.63|3681.99|3681.99|3682.79|3682.79|3674.2|3674.2|0
1609752900000|2021-01-04 09:35:00|3682.16|3682.16|3695.07|3695.07|3695.11|3695.11|3682.16|3682.16|0
1609753200000|2021-01-04 09:40:00|3695.17|3695.17|3690.17|3690.17|3697.02|3697.02|3690.17|3690.17|0
1609753500000|2021-01-04 09:45:00|3690.01|3690.01|3678.39|3678.39|3692.88|3692.88|3678.39|3678.39|0
1609753800000|2021-01-04 09:50:00|3678.47|3678.47|3675.41|3675.41|3680.01|3680.01|3673.97|3673.97|0
1609754100000|2021-01-04 09:55:00|3675.01|3675.01|3675.57|3675.57|3676.11|3676.11|3673.93|3673.93|0
1609754400000|2021-01-04 10:00:00|3675.48|3675.48|3676.57|3676.57|3677.31|3677.31|3673.75|3673.75|0
1609754700000|2021-01-04 10:05:00|3676.42|3676.42|3671.74|3671.74|3677.8|3677.8|3671.19|3671.19|0
1609755000000|2021-01-04 10:10:00|3671.63|3671.63|3671|3671|3671.84|3671.84|3668.06|3668.06|0
1609755300000|2021-01-04 10:15:00|3671.33|3671.33|3663.23|3663.23|3673.57|3673.57|3663.23|3663.23|0
1609755600000|2021-01-04 10:20:00|3663.35|3663.35|3662.16|3662.16|3665|3665|3661.4|3661.4|0
1609755900000|2021-01-04 10:25:00|3662.07|3662.07|3664.79|3664.79|3669.1|3669.1|3660.18|3660.18|0
1609756200000|2021-01-04 10:30:00|3664|3664|3662.71|3662.71|3664.66|3664.66|3661.34|3661.34|0
1609756500000|2021-01-04 10:35:00|3662.54|3662.54|3661.57|3661.57|3662.54|3662.54|3654.43|3654.43|0
1609756800000|2021-01-04 10:40:00|3661.65|3661.65|3657.04|3657.04|3662.17|3662.17|3656.36|3656.36|0
1609757100000|2021-01-04 10:45:00|3656.96|3656.96|3662.15|3662.15|3663.44|3663.44|3656.96|3656.96|0
1609757400000|2021-01-04 10:50:00|3662.32|3662.32|3660.16|3660.16|3663.21|3663.21|3659.4|3659.4|0
1609757700000|2021-01-04 10:55:00|3659.36|3659.36|3660.81|3660.81|3660.93|3660.93|3657.21|3657.21|0
1609758000000|2021-01-04 11:00:00|3660.48|3660.48|3659.09|3659.09|3661.45|3661.45|3659.09|3659.09|0
1609758300000|2021-01-04 11:05:00|3659.25|3659.25|3658.33|3658.33|3662.49|3662.49|3658.24|3658.24|0
1609758600000|2021-01-04 11:10:00|3658.49|3658.49|3656.1|3656.1|3658.49|3658.49|3656|3656|0
1609758900000|2021-01-04 11:15:00|3656.5|3656.5|3661.1|3661.1|3661.1|3661.1|3655.81|3655.81|0
1609759200000|2021-01-04 11:20:00|3661.18|3661.18|3655.84|3655.84|3661.89|3661.89|3655.84|3655.84|0
1609759500000|2021-01-04 11:25:00|3656.67|3656.67|3654.55|3654.55|3658.29|3658.29|3653.87|3653.87|0
1609759800000|2021-01-04 11:30:00|3654.38|3654.38|3656.64|3656.64|3657.13|3657.13|3652.72|3652.72|0
1609760100000|2021-01-04 11:35:00|3656.8|3656.8|3657.43|3657.43|3658.57|3658.57|3656.68|3656.68|0
1609760400000|2021-01-04 11:40:00|3656.95|3656.95|3658.31|3658.31|3658.31|3658.31|3654.43|3654.43|0
1609760700000|2021-01-04 11:45:00|3658.14|3658.14|3660.67|3660.67|3663.8|3663.8|3657.98|3657.98|0
1609761000000|2021-01-04 11:50:00|3661.03|3661.03|3654.1|3654.1|3661.14|3661.14|3654.1|3654.1|0
1609761300000|2021-01-04 11:55:00|3654.16|3654.16|3651.6|3651.6|3654.95|3654.95|3651.2|3651.2|0
1609761600000|2021-01-04 12:00:00|3651.65|3651.65|3648.41|3648.41|3654|3654|3648.41|3648.41|0
1609761900000|2021-01-04 12:05:00|3648.81|3648.81|3649.54|3649.54|3651.01|3651.01|3647.32|3647.32|0
1609762200000|2021-01-04 12:10:00|3650.55|3650.55|3646.13|3646.13|3650.55|3650.55|3645.74|3645.74|0
1609762500000|2021-01-04 12:15:00|3645.89|3645.89|3636.89|3636.89|3645.89|3645.89|3636.5|3636.5|0
1609762800000|2021-01-04 12:20:00|3636.64|3636.64|3634.92|3634.92|3637.36|3637.36|3634.92|3634.92|0
1609763100000|2021-01-04 12:25:00|3635.37|3635.37|3637.52|3637.52|3638.35|3638.35|3634.8|3634.8|0
1609763400000|2021-01-04 12:30:00|3637.44|3637.44|3637.32|3637.32|3638.38|3638.38|3635.1|3635.1|0
1609763700000|2021-01-04 12:35:00|3637.65|3637.65|3639.94|3639.94|3641.01|3641.01|3637.41|3637.41|0
1609764000000|2021-01-04 12:40:00|3640.27|3640.27|3636.56|3636.56|3640.67|3640.67|3635.12|3635.12|0
1609764300000|2021-01-04 12:45:00|3636.14|3636.14|3632.25|3632.25|3636.14|3636.14|3628.44|3628.44|0
1609764600000|2021-01-04 12:50:00|3632.33|3632.33|3631.42|3631.42|3636.35|3636.35|3631.42|3631.42|0
1609764900000|2021-01-04 12:55:00|3631.26|3631.26|3632.81|3632.81|3634.79|3634.79|3629.63|3629.63|0
1609765200000|2021-01-04 13:00:00|3632.56|3632.56|3639.03|3639.03|3639.03|3639.03|3631.87|3631.87|0
1609765500000|2021-01-04 13:05:00|3639.08|3639.08|3636.03|3636.03|3639.14|3639.14|3636.03|3636.03|0
1609765800000|2021-01-04 13:10:00|3636.45|3636.45|3632.6|3632.6|3636.86|3636.86|3632.32|3632.32|0
1609766100000|2021-01-04 13:15:00|3632.72|3632.72|3633.36|3633.36|3637.43|3637.43|3632.72|3632.72|0
1609766400000|2021-01-04 13:20:00|3633.03|3633.03|3623.5|3623.5|3633.03|3633.03|3622.93|3622.93|0
1609766700000|2021-01-04 13:25:00|3623.83|3623.83|3623|3623|3627.2|3627.2|3622.6|3622.6|0
1609767000000|2021-01-04 13:30:00|3623.24|3623.24|3623.15|3623.15|3625.36|3625.36|3620.67|3620.67|0
1609767300000|2021-01-04 13:35:00|3623.94|3623.94|3627.07|3627.07|3628.94|3628.94|3621.94|3621.94|0
1609767600000|2021-01-04 13:40:00|3626.83|3626.83|3627.88|3627.88|3630.74|3630.74|3623.65|3623.65|0
1609767900000|2021-01-04 13:45:00|3627.64|3627.64|3641.93|3641.93|3642.01|3642.01|3627.25|3627.25|0
1609768200000|2021-01-04 13:50:00|3642.72|3642.72|3638.91|3638.91|3643.3|3643.3|3638.57|3638.57|0
1609768500000|2021-01-04 13:55:00|3638.86|3638.86|3627.89|3627.89|3639.22|3639.22|3627.89|3627.89|0
1609768800000|2021-01-04 14:00:00|3628.28|3628.28|3633.51|3633.51|3635.11|3635.11|3627.74|3627.74|0
1609769100000|2021-01-04 14:05:00|3633.68|3633.68|3634|3634|3638.73|3638.73|3633.68|3633.68|0
1609769400000|2021-01-04 14:10:00|3633.6|3633.6|3632.82|3632.82|3633.61|3633.61|3627.38|3627.38|0
1609769700000|2021-01-04 14:15:00|3632.57|3632.57|3631.32|3631.32|3634.26|3634.26|3631.32|3631.32|0
1609770000000|2021-01-04 14:20:00|3630.64|3630.64|3630.6|3630.6|3634.18|3634.18|3630.05|3630.05|0
1609770300000|2021-01-04 14:25:00|3630.71|3630.71|3625.41|3625.41|3632.6|3632.6|3625.41|3625.41|0
1609770600000|2021-01-04 14:30:00|3625.01|3625.01|3634.42|3634.42|3635.16|3635.16|3623.16|3623.16|0
1609770900000|2021-01-04 14:35:00|3634.17|3634.17|3627.01|3627.01|3634.17|3634.17|3620.05|3620.05|0
1609771200000|2021-01-04 14:40:00|3627.29|3627.29|3618.93|3618.93|3627.29|3627.29|3615.21|3615.21|0
1609771500000|2021-01-04 14:45:00|3618.24|3618.24|3617.16|3617.16|3620.7|3620.7|3610.13|3610.13|0
1609771800000|2021-01-04 14:50:00|3617.96|3617.96|3610.62|3610.62|3617.96|3617.96|3609.15|3609.15|0
1609772100000|2021-01-04 14:55:00|3610.87|3610.87|3615.4|3615.4|3620.13|3620.13|3610.87|3610.87|0
1609772400000|2021-01-04 15:00:00|3615.79|3615.79|3608.5|3608.5|3619.68|3619.68|3608.5|3608.5|0
1609772700000|2021-01-04 15:05:00|3608.75|3608.75|3609.76|3609.76|3611.54|3611.54|3606.73|3606.73|0
1609773000000|2021-01-04 15:10:00|3609.36|3609.36|3591.26|3591.26|3609.91|3609.91|3591.26|3591.26|0
1609773300000|2021-01-04 15:15:00|3592.06|3592.06|3586.6|3586.6|3594.15|3594.15|3586.6|3586.6|0
1609773600000|2021-01-04 15:20:00|3585.91|3585.91|3576.24|3576.24|3586.24|3586.24|3574.57|3574.57|0
1609773900000|2021-01-04 15:25:00|3576.18|3576.18|3575.31|3575.31|3576.18|3576.18|3569.31|3569.31|0
1609774200000|2021-01-04 15:30:00|3575.25|3575.25|3561.02|3561.02|3576.76|3576.76|3560.36|3560.36|0
1609774500000|2021-01-04 15:35:00|3560.61|3560.61|3547.74|3547.74|3560.61|3560.61|3542.16|3542.16|0
1609774800000|2021-01-04 15:40:00|3547.4|3547.4|3563.87|3563.87|3564.92|3564.92|3545.44|3545.44|0
1609775100000|2021-01-04 15:45:00|3562.56|3562.56|3561.9|3561.9|3563.46|3563.46|3554.61|3554.61|0
1609775400000|2021-01-04 15:50:00|3561.99|3561.99|3565.03|3565.03|3570.94|3570.94|3558.42|3558.42|0
1609775700000|2021-01-04 15:55:00|3564.88|3564.88|3561.29|3561.29|3570.82|3570.82|3558.3|3558.3|0
1609776000000|2021-01-04 16:00:00|3561.45|3561.45|3555.72|3555.72|3565.76|3565.76|3552.97|3552.97|0
1609776300000|2021-01-04 16:05:00|3556.06|3556.06|3554.03|3554.03|3564.93|3564.93|3553.69|3553.69|0
1609776600000|2021-01-04 16:10:00|3553.92|3553.92|3561.98|3561.98|3563.73|3563.73|3550.12|3550.12|0
1609776900000|2021-01-04 16:15:00|3561.58|3561.58|3562.24|3562.24|3563.81|3563.81|3558.43|3558.43|0
1609777200000|2021-01-04 16:20:00|3562.08|3562.08|3559.82|3559.82|3566.8|3566.8|3559.43|3559.43|0
1609777500000|2021-01-04 16:25:00|3559.7|3559.7|3562.8|3562.8|3565.33|3565.33|3558.26|3558.26|0
1609834500000|2021-01-05 08:15:00|3576.65|3576.65|3594.28|3594.28|3594.28|3594.28|3573.9|3573.9|0
1609834800000|2021-01-05 08:20:00|3594.68|3594.68|3573.06|3573.06|3599.07|3599.07|3572.27|3572.27|0
1609835100000|2021-01-05 08:25:00|3573.46|3573.46|3575.49|3575.49|3577.06|3577.06|3567.73|3567.73|0
1609835400000|2021-01-05 08:30:00|3575.16|3575.16|3593.34|3593.34|3593.34|3593.34|3575.16|3575.16|0
1609835700000|2021-01-05 08:35:00|3592.95|3592.95|3588.66|3588.66|3593.25|3593.25|3587.51|3587.51|0
1609836000000|2021-01-05 08:40:00|3588.42|3588.42|3577.29|3577.29|3589.94|3589.94|3576.5|3576.5|0
1609836300000|2021-01-05 08:45:00|3576.97|3576.97|3578.44|3578.44|3579.86|3579.86|3575.79|3575.79|0
1609836600000|2021-01-05 08:50:00|3578.1|3578.1|3578.11|3578.11|3579.3|3579.3|3571.73|3571.73|0
1609836900000|2021-01-05 08:55:00|3578.5|3578.5|3580.31|3580.31|3584.51|3584.51|3577.82|3577.82|0
1609837200000|2021-01-05 09:00:00|3580.7|3580.7|3579.43|3579.43|3581.47|3581.47|3574.81|3574.81|0
1609837500000|2021-01-05 09:05:00|3579.83|3579.83|3583.14|3583.14|3584.7|3584.7|3579.07|3579.07|0
1609837800000|2021-01-05 09:10:00|3581.95|3581.95|3581.55|3581.55|3582.87|3582.87|3577.02|3577.02|0
1609838100000|2021-01-05 09:15:00|3581.7|3581.7|3580.44|3580.44|3582.66|3582.66|3579.92|3579.92|0
1609838400000|2021-01-05 09:20:00|3580.79|3580.79|3571.07|3571.07|3581.74|3581.74|3571.07|3571.07|0
1609838700000|2021-01-05 09:25:00|3570.28|3570.28|3569.27|3569.27|3574.52|3574.52|3566|3566|0
1609839000000|2021-01-05 09:30:00|3568.94|3568.94|3573.09|3573.09|3573.09|3573.09|3565.08|3565.08|0
1609839300000|2021-01-05 09:35:00|3573.49|3573.49|3581.26|3581.26|3582.45|3582.45|3571.5|3571.5|0
1609839600000|2021-01-05 09:40:00|3581.56|3581.56|3584.91|3584.91|3584.91|3584.91|3580.07|3580.07|0
1609839900000|2021-01-05 09:45:00|3585.31|3585.31|3587.93|3587.93|3587.93|3587.93|3584.47|3584.47|0
1609840200000|2021-01-05 09:50:00|3587.59|3587.59|3594.29|3594.29|3594.29|3594.29|3585.63|3585.63|0
1609840500000|2021-01-05 09:55:00|3594.44|3594.44|3586.85|3586.85|3596.85|3596.85|3584.86|3584.86|0
1609840800000|2021-01-05 10:00:00|3586.17|3586.17|3593.19|3593.19|3593.98|3593.98|3586.17|3586.17|0
1609841100000|2021-01-05 10:05:00|3593.98|3593.98|3598.33|3598.33|3598.33|3598.33|3593.02|3593.02|0
1609841400000|2021-01-05 10:10:00|3598.62|3598.62|3600.48|3600.48|3600.88|3600.88|3596.51|3596.51|0
1609841700000|2021-01-05 10:15:00|3599.69|3599.69|3598.1|3598.1|3600.48|3600.48|3596.53|3596.53|0
1609842000000|2021-01-05 10:20:00|3597.85|3597.85|3592.24|3592.24|3597.85|3597.85|3587.4|3587.4|0
1609842300000|2021-01-05 10:25:00|3592.16|3592.16|3584.05|3584.05|3593.4|3593.4|3583.8|3583.8|0
1609842600000|2021-01-05 10:30:00|3583.65|3583.65|3583.96|3583.96|3587.31|3587.31|3583.41|3583.41|0
1609842900000|2021-01-05 10:35:00|3583.81|3583.81|3584.42|3584.42|3588.02|3588.02|3583.47|3583.47|0
1609843200000|2021-01-05 10:40:00|3584.09|3584.09|3576.15|3576.15|3584.09|3584.09|3576.15|3576.15|0
1609843500000|2021-01-05 10:45:00|3575.9|3575.9|3569.92|3569.92|3575.9|3575.9|3567.57|3567.57|0
1609843800000|2021-01-05 10:50:00|3569.52|3569.52|3568.28|3568.28|3569.52|3569.52|3566.38|3566.38|0
1609844100000|2021-01-05 10:55:00|3568.61|3568.61|3570.36|3570.36|3570.36|3570.36|3565.83|3565.83|0
1609844400000|2021-01-05 11:00:00|3570.41|3570.41|3569.7|3569.7|3571.72|3571.72|3565.77|3565.77|0
1609844700000|2021-01-05 11:05:00|3569.8|3569.8|3576.37|3576.37|3576.37|3576.37|3569.8|3569.8|0
1609845000000|2021-01-05 11:10:00|3576.53|3576.53|3576.34|3576.34|3579.71|3579.71|3574.98|3574.98|0
1609845300000|2021-01-05 11:15:00|3576.64|3576.64|3582.65|3582.65|3587.12|3587.12|3576.24|3576.24|0
1609845600000|2021-01-05 11:20:00|3583.05|3583.05|3577.76|3577.76|3585.92|3585.92|3577.76|3577.76|0
1609845900000|2021-01-05 11:25:00|3577.37|3577.37|3577.1|3577.1|3577.84|3577.84|3576.51|3576.51|0
1609846200000|2021-01-05 11:30:00|3576.08|3576.08|3574.9|3574.9|3576.89|3576.89|3572.42|3572.42|0
1609846500000|2021-01-05 11:35:00|3574.75|3574.75|3570.8|3570.8|3574.85|3574.85|3567.56|3567.56|0
1609846800000|2021-01-05 11:40:00|3571.21|3571.21|3570.23|3570.23|3574.29|3574.29|3569.9|3569.9|0
1609847100000|2021-01-05 11:45:00|3570.63|3570.63|3568.18|3568.18|3570.63|3570.63|3567.36|3567.36|0
1609847400000|2021-01-05 11:50:00|3567.78|3567.78|3569.37|3569.37|3569.53|3569.53|3565.33|3565.33|0
1609847700000|2021-01-05 11:55:00|3569.2|3569.2|3572.92|3572.92|3573.02|3573.02|3568.18|3568.18|0
1609848000000|2021-01-05 12:00:00|3572.53|3572.53|3570.39|3570.39|3573.09|3573.09|3567.05|3567.05|0
1609848300000|2021-01-05 12:05:00|3571.05|3571.05|3565.17|3565.17|3571.05|3571.05|3564.01|3564.01|0
1609848600000|2021-01-05 12:10:00|3565.51|3565.51|3570.79|3570.79|3570.79|3570.79|3565.51|3565.51|0
1609848900000|2021-01-05 12:15:00|3570.9|3570.9|3569.44|3569.44|3570.9|3570.9|3568.35|3568.35|0
1609849200000|2021-01-05 12:20:00|3569.1|3569.1|3566.45|3566.45|3571.09|3571.09|3561.84|3561.84|0
1609849500000|2021-01-05 12:25:00|3566.79|3566.79|3562.05|3562.05|3566.9|3566.9|3561.13|3561.13|0
1609849800000|2021-01-05 12:30:00|3561.8|3561.8|3562.8|3562.8|3564.03|3564.03|3560.61|3560.61|0
1609850100000|2021-01-05 12:35:00|3563.1|3563.1|3564.25|3564.25|3565.66|3565.66|3562.88|3562.88|0
1609850400000|2021-01-05 12:40:00|3563.85|3563.85|3564.7|3564.7|3564.7|3564.7|3560.06|3560.06|0
1609850700000|2021-01-05 12:45:00|3564.82|3564.82|3573.56|3573.56|3573.56|3573.56|3563.44|3563.44|0
1609851000000|2021-01-05 12:50:00|3573.26|3573.26|3576.45|3576.45|3581.61|3581.61|3573.26|3573.26|0
1609851300000|2021-01-05 12:55:00|3574.74|3574.74|3572.68|3572.68|3574.74|3574.74|3570.76|3570.76|0
1609851600000|2021-01-05 13:00:00|3572.29|3572.29|3574.35|3574.35|3575.38|3575.38|3572.29|3572.29|0
1609851900000|2021-01-05 13:05:00|3574.11|3574.11|3576.74|3576.74|3579.26|3579.26|3572.92|3572.92|0
1609852200000|2021-01-05 13:10:00|3576.39|3576.39|3575.92|3575.92|3578.29|3578.29|3575.66|3575.66|0
1609852500000|2021-01-05 13:15:00|3577.29|3577.29|3575.91|3575.91|3577.52|3577.52|3572.93|3572.93|0
1609852800000|2021-01-05 13:20:00|3576.06|3576.06|3579.68|3579.68|3579.68|3579.68|3575.67|3575.67|0
1609853100000|2021-01-05 13:25:00|3579.83|3579.83|3578.22|3578.22|3582.58|3582.58|3576.23|3576.23|0
1609853400000|2021-01-05 13:30:00|3578.34|3578.34|3575.89|3575.89|3580.81|3580.81|3575.09|3575.09|0
1609853700000|2021-01-05 13:35:00|3577.76|3577.76|3571.93|3571.93|3579.63|3579.63|3570.89|3570.89|0
1609854000000|2021-01-05 13:40:00|3572.1|3572.1|3574.51|3574.51|3575.36|3575.36|3572.1|3572.1|0
1609854300000|2021-01-05 13:45:00|3574.86|3574.86|3571.71|3571.71|3576.66|3576.66|3571.31|3571.31|0
1609854600000|2021-01-05 13:50:00|3572.27|3572.27|3568.94|3568.94|3572.68|3572.68|3568.94|3568.94|0
1609854900000|2021-01-05 13:55:00|3569.63|3569.63|3571.19|3571.19|3572.86|3572.86|3568.1|3568.1|0
1609855200000|2021-01-05 14:00:00|3571.24|3571.24|3573.02|3573.02|3574.84|3574.84|3570.11|3570.11|0
1609855500000|2021-01-05 14:05:00|3572.93|3572.93|3573.36|3573.36|3573.59|3573.59|3569.8|3569.8|0
1609855800000|2021-01-05 14:10:00|3573.6|3573.6|3579.85|3579.85|3581.56|3581.56|3573.6|3573.6|0
1609856100000|2021-01-05 14:15:00|3580.19|3580.19|3581.48|3581.48|3581.63|3581.63|3578.12|3578.12|0
1609856400000|2021-01-05 14:20:00|3581.31|3581.31|3581.43|3581.43|3581.43|3581.43|3575.96|3575.96|0
1609856700000|2021-01-05 14:25:00|3581.83|3581.83|3583.44|3583.44|3588.3|3588.3|3581.02|3581.02|0
1609857000000|2021-01-05 14:30:00|3583.05|3583.05|3592.32|3592.32|3593.65|3593.65|3583.05|3583.05|0
1609857300000|2021-01-05 14:35:00|3592.47|3592.47|3598.41|3598.41|3599.13|3599.13|3592.47|3592.47|0
1609857600000|2021-01-05 14:40:00|3598.25|3598.25|3601.14|3601.14|3605.06|3605.06|3598.25|3598.25|0
1609857900000|2021-01-05 14:45:00|3601.31|3601.31|3607.51|3607.51|3608.16|3608.16|3598.5|3598.5|0
1609858200000|2021-01-05 14:50:00|3607.91|3607.91|3602.26|3602.26|3610.35|3610.35|3602.19|3602.19|0
1609858500000|2021-01-05 14:55:00|3602.21|3602.21|3598.95|3598.95|3603.94|3603.94|3598.95|3598.95|0
1609858800000|2021-01-05 15:00:00|3599.19|3599.19|3601.74|3601.74|3603.35|3603.35|3594.06|3594.06|0
1609859100000|2021-01-05 15:05:00|3601.6|3601.6|3601.53|3601.53|3605.63|3605.63|3598.49|3598.49|0
1609859400000|2021-01-05 15:10:00|3601.28|3601.28|3602.84|3602.84|3604.09|3604.09|3600.46|3600.46|0
1609859700000|2021-01-05 15:15:00|3603.23|3603.23|3599.72|3599.72|3603.97|3603.97|3599.72|3599.72|0
1609860000000|2021-01-05 15:20:00|3599.64|3599.64|3603.58|3603.58|3603.66|3603.66|3599.53|3599.53|0
1609860300000|2021-01-05 15:25:00|3603.74|3603.74|3615.25|3615.25|3615.25|3615.25|3603.51|3603.51|0
1609860600000|2021-01-05 15:30:00|3615.58|3615.58|3616.93|3616.93|3619.11|3619.11|3612.72|3612.72|0
1609860900000|2021-01-05 15:35:00|3617.09|3617.09|3615.14|3615.14|3617.79|3617.79|3611.75|3611.75|0
1609861200000|2021-01-05 15:40:00|3614.46|3614.46|3613.86|3613.86|3616.27|3616.27|3611.44|3611.44|0
1609861500000|2021-01-05 15:45:00|3613.94|3613.94|3618.8|3618.8|3618.81|3618.81|3613.94|3613.94|0
1609861800000|2021-01-05 15:50:00|3619.14|3619.14|3622.98|3622.98|3625.5|3625.5|3619.14|3619.14|0
1609862100000|2021-01-05 15:55:00|3622.58|3622.58|3614.98|3614.98|3622.92|3622.92|3613.34|3613.34|0
1609862400000|2021-01-05 16:00:00|3614.92|3614.92|3624.86|3624.86|3625.31|3625.31|3612.91|3612.91|0
1609862700000|2021-01-05 16:05:00|3624.46|3624.46|3622.36|3622.36|3625.27|3625.27|3620.41|3620.41|0
1609863000000|2021-01-05 16:10:00|3621.96|3621.96|3619.95|3619.95|3621.96|3621.96|3617.18|3617.18|0
1609863300000|2021-01-05 16:15:00|3619.27|3619.27|3615.44|3615.44|3619.27|3619.27|3614.73|3614.73|0
1609863600000|2021-01-05 16:20:00|3615.59|3615.59|3617.65|3617.65|3617.65|3617.65|3612.88|3612.88|0
1609863900000|2021-01-05 16:25:00|3617.5|3617.5|3622.67|3622.67|3624.45|3624.45|3617.5|3617.5|0
1609920900000|2021-01-06 08:15:00|3635.71|3635.71|3626.88|3626.88|3639.14|3639.14|3621.56|3621.56|0
1609921200000|2021-01-06 08:20:00|3626.2|3626.2|3622.18|3622.18|3626.2|3626.2|3615.58|3615.58|0
1609921500000|2021-01-06 08:25:00|3619.4|3619.4|3617.19|3617.19|3620.87|3620.87|3616|3616|0
1609921800000|2021-01-06 08:30:00|3616.85|3616.85|3614.29|3614.29|3616.85|3616.85|3610.53|3610.53|0
1609922100000|2021-01-06 08:35:00|3615.32|3615.32|3603.57|3603.57|3617.65|3617.65|3603.57|3603.57|0
1609922400000|2021-01-06 08:40:00|3601.59|3601.59|3589.14|3589.14|3601.64|3601.64|3588.36|3588.36|0
1609922700000|2021-01-06 08:45:00|3589.02|3589.02|3583.91|3583.91|3589.02|3589.02|3582.39|3582.39|0
1609923000000|2021-01-06 08:50:00|3584.13|3584.13|3583.27|3583.27|3587.17|3587.17|3578.16|3578.16|0
1609923300000|2021-01-06 08:55:00|3583.18|3583.18|3580.06|3580.06|3588.09|3588.09|3578.47|3578.47|0
1609923600000|2021-01-06 09:00:00|3580.39|3580.39|3576.77|3576.77|3584.22|3584.22|3573.32|3573.32|0
1609923900000|2021-01-06 09:05:00|3577.43|3577.43|3588.32|3588.32|3588.32|3588.32|3575.84|3575.84|0
1609924200000|2021-01-06 09:10:00|3587.53|3587.53|3578.93|3578.93|3588.05|3588.05|3578.59|3578.59|0
1609924500000|2021-01-06 09:15:00|3579.72|3579.72|3580.53|3580.53|3587.36|3587.36|3579.72|3579.72|0
1609924800000|2021-01-06 09:20:00|3580.82|3580.82|3579.68|3579.68|3582.5|3582.5|3576.72|3576.72|0
1609925100000|2021-01-06 09:25:00|3580.47|3580.47|3577.36|3577.36|3584.11|3584.11|3577.06|3577.06|0
1609925400000|2021-01-06 09:30:00|3577.2|3577.2|3580.25|3580.25|3582.87|3582.87|3577.2|3577.2|0
1609925700000|2021-01-06 09:35:00|3580.65|3580.65|3583.53|3583.53|3584|3584|3579.62|3579.62|0
1609926000000|2021-01-06 09:40:00|3583.23|3583.23|3589.6|3589.6|3589.6|3589.6|3580.45|3580.45|0
1609926300000|2021-01-06 09:45:00|3590.96|3590.96|3598.83|3598.83|3598.83|3598.83|3590.27|3590.27|0
1609926600000|2021-01-06 09:50:00|3598.99|3598.99|3605.79|3605.79|3607.82|3607.82|3598.99|3598.99|0
1609926900000|2021-01-06 09:55:00|3605.89|3605.89|3599.36|3599.36|3605.95|3605.95|3594.36|3594.36|0
1609927200000|2021-01-06 10:00:00|3598.68|3598.68|3596.4|3596.4|3601.04|3601.04|3595.02|3595.02|0
1609927500000|2021-01-06 10:05:00|3596.06|3596.06|3603.34|3603.34|3603.34|3603.34|3595.98|3595.98|0
1609927800000|2021-01-06 10:10:00|3603.74|3603.74|3602.16|3602.16|3604.96|3604.96|3599.72|3599.72|0
1609928100000|2021-01-06 10:15:00|3603.19|3603.19|3607.18|3607.18|3609.26|3609.26|3601.85|3601.85|0
1609928400000|2021-01-06 10:20:00|3607.43|3607.43|3600.9|3600.9|3608.17|3608.17|3600.9|3600.9|0
1609928700000|2021-01-06 10:25:00|3601.25|3601.25|3602.94|3602.94|3606.74|3606.74|3600.92|3600.92|0
1609929000000|2021-01-06 10:30:00|3603.63|3603.63|3611.62|3611.62|3614.77|3614.77|3603.63|3603.63|0
1609929300000|2021-01-06 10:35:00|3611.96|3611.96|3605.63|3605.63|3615.25|3615.25|3605.22|3605.22|0
1609929600000|2021-01-06 10:40:00|3605.23|3605.23|3613.53|3613.53|3614.2|3614.2|3605.23|3605.23|0
1609929900000|2021-01-06 10:45:00|3613.61|3613.61|3619.39|3619.39|3619.58|3619.58|3613.19|3613.19|0
1609930200000|2021-01-06 10:50:00|3619.01|3619.01|3635.95|3635.95|3636.29|3636.29|3619.01|3619.01|0
1609930500000|2021-01-06 10:55:00|3636.03|3636.03|3642.01|3642.01|3642.98|3642.98|3630.48|3630.48|0
1609930800000|2021-01-06 11:00:00|3641.52|3641.52|3641.95|3641.95|3641.95|3641.95|3634.26|3634.26|0
1609931100000|2021-01-06 11:05:00|3642.28|3642.28|3638.39|3638.39|3642.28|3642.28|3637.91|3637.91|0
1609931400000|2021-01-06 11:10:00|3639.07|3639.07|3639.28|3639.28|3639.4|3639.4|3636.23|3636.23|0
1609931700000|2021-01-06 11:15:00|3638.59|3638.59|3633.51|3633.51|3638.74|3638.74|3631.4|3631.4|0
1609932000000|2021-01-06 11:20:00|3634.53|3634.53|3639.45|3639.45|3639.52|3639.52|3632.15|3632.15|0
1609932300000|2021-01-06 11:25:00|3640.64|3640.64|3643.39|3643.39|3645.44|3645.44|3639.99|3639.99|0
1609932600000|2021-01-06 11:30:00|3643.79|3643.79|3643.9|3643.9|3644.96|3644.96|3640.03|3640.03|0
1609932900000|2021-01-06 11:35:00|3643.22|3643.22|3638.06|3638.06|3645.38|3645.38|3634.66|3634.66|0
1609933200000|2021-01-06 11:40:00|3637.72|3637.72|3638.07|3638.07|3639.96|3639.96|3636.3|3636.3|0
1609933500000|2021-01-06 11:45:00|3638.15|3638.15|3642.51|3642.51|3643.32|3643.32|3638.15|3638.15|0
1609933800000|2021-01-06 11:50:00|3641.82|3641.82|3640.86|3640.86|3645.53|3645.53|3640.63|3640.63|0
1609934100000|2021-01-06 11:55:00|3641.54|3641.54|3640.75|3640.75|3644.62|3644.62|3640.06|3640.06|0
1609934400000|2021-01-06 12:00:00|3640.4|3640.4|3640.95|3640.95|3641.92|3641.92|3636.39|3636.39|0
1609934700000|2021-01-06 12:05:00|3640.8|3640.8|3638.33|3638.33|3643.52|3643.52|3637.56|3637.56|0
1609935000000|2021-01-06 12:10:00|3638.12|3638.12|3646.3|3646.3|3646.3|3646.3|3636.99|3636.99|0
1609935300000|2021-01-06 12:15:00|3646.45|3646.45|3645.51|3645.51|3652.36|3652.36|3645.37|3645.37|0
1609935600000|2021-01-06 12:20:00|3645.91|3645.91|3652.53|3652.53|3652.53|3652.53|3641.77|3641.77|0
1609935900000|2021-01-06 12:25:00|3652.96|3652.96|3649.18|3649.18|3653.41|3653.41|3646.82|3646.82|0
1609936200000|2021-01-06 12:30:00|3649.86|3649.86|3654.65|3654.65|3654.86|3654.86|3648.69|3648.69|0
1609936500000|2021-01-06 12:35:00|3654.25|3654.25|3653.13|3653.13|3654.65|3654.65|3650.42|3650.42|0
1609936800000|2021-01-06 12:40:00|3653.8|3653.8|3661|3661|3662.01|3662.01|3652.78|3652.78|0
1609937100000|2021-01-06 12:45:00|3660.6|3660.6|3655.4|3655.4|3660.6|3660.6|3654|3654|0
1609937400000|2021-01-06 12:50:00|3655.49|3655.49|3655.34|3655.34|3667.3|3667.3|3652.73|3652.73|0
1609937700000|2021-01-06 12:55:00|3654.66|3654.66|3649.34|3649.34|3654.66|3654.66|3649.34|3649.34|0
1609938000000|2021-01-06 13:00:00|3649.73|3649.73|3655.64|3655.64|3655.64|3655.64|3646.58|3646.58|0
1609938300000|2021-01-06 13:05:00|3654.45|3654.45|3650.74|3650.74|3654.45|3654.45|3647.13|3647.13|0
1609938600000|2021-01-06 13:10:00|3651.14|3651.14|3651.29|3651.29|3654.44|3654.44|3650.57|3650.57|0
1609938900000|2021-01-06 13:15:00|3650.6|3650.6|3652.26|3652.26|3654.88|3654.88|3650.28|3650.28|0
1609939200000|2021-01-06 13:20:00|3651.87|3651.87|3658.89|3658.89|3662.65|3662.65|3651.87|3651.87|0
1609939500000|2021-01-06 13:25:00|3659.29|3659.29|3660.76|3660.76|3661.16|3661.16|3654.94|3654.94|0
1609939800000|2021-01-06 13:30:00|3661.51|3661.51|3661.27|3661.27|3662.61|3662.61|3658.62|3658.62|0
1609940100000|2021-01-06 13:35:00|3662.07|3662.07|3662.95|3662.95|3669.67|3669.67|3662.07|3662.07|0
1609940400000|2021-01-06 13:40:00|3663.74|3663.74|3662.6|3662.6|3666.79|3666.79|3659.77|3659.77|0
1609940700000|2021-01-06 13:45:00|3662.68|3662.68|3662.17|3662.17|3664.12|3664.12|3658.87|3658.87|0
1609941000000|2021-01-06 13:50:00|3661.09|3661.09|3666.25|3666.25|3666.25|3666.25|3656.73|3656.73|0
1609941300000|2021-01-06 13:55:00|3665.85|3665.85|3670.02|3670.02|3673.27|3673.27|3665.06|3665.06|0
1609941600000|2021-01-06 14:00:00|3669.23|3669.23|3668.12|3668.12|3671.43|3671.43|3662.75|3662.75|0
1609941900000|2021-01-06 14:05:00|3668.8|3668.8|3663.35|3663.35|3669.47|3669.47|3661.55|3661.55|0
1609942200000|2021-01-06 14:10:00|3663.43|3663.43|3659.45|3659.45|3667.75|3667.75|3659.45|3659.45|0
1609942500000|2021-01-06 14:15:00|3659.2|3659.2|3642.79|3642.79|3661.27|3661.27|3642.4|3642.4|0
1609942800000|2021-01-06 14:20:00|3642.65|3642.65|3642.02|3642.02|3643.59|3643.59|3639.4|3639.4|0
1609943100000|2021-01-06 14:25:00|3642.27|3642.27|3650.66|3650.66|3651.55|3651.55|3638.11|3638.11|0
1609943400000|2021-01-06 14:30:00|3651.05|3651.05|3647.92|3647.92|3657.91|3657.91|3646.16|3646.16|0
1609943700000|2021-01-06 14:35:00|3648.32|3648.32|3656.04|3656.04|3658.12|3658.12|3648.05|3648.05|0
1609944000000|2021-01-06 14:40:00|3655.88|3655.88|3659.26|3659.26|3663.24|3663.24|3654.52|3654.52|0
1609944300000|2021-01-06 14:45:00|3658.57|3658.57|3675.47|3675.47|3677.48|3677.48|3654.94|3654.94|0
1609944600000|2021-01-06 14:50:00|3674.79|3674.79|3675.36|3675.36|3677.43|3677.43|3668.39|3668.39|0
1609944900000|2021-01-06 14:55:00|3675.66|3675.66|3669.28|3669.28|3678.07|3678.07|3669.28|3669.28|0
1609945200000|2021-01-06 15:00:00|3669.96|3669.96|3674.1|3674.1|3677.5|3677.5|3669.96|3669.96|0
1609945500000|2021-01-06 15:05:00|3673.3|3673.3|3676.64|3676.64|3679.12|3679.12|3671.93|3671.93|0
1609945800000|2021-01-06 15:10:00|3676.8|3676.8|3668.63|3668.63|3680.43|3680.43|3668.23|3668.23|0
1609946100000|2021-01-06 15:15:00|3668.74|3668.74|3676.17|3676.17|3676.64|3676.64|3668.74|3668.74|0
1609946400000|2021-01-06 15:20:00|3676.56|3676.56|3672.28|3672.28|3678.73|3678.73|3669.24|3669.24|0
1609946700000|2021-01-06 15:25:00|3671.88|3671.88|3664.94|3664.94|3671.88|3671.88|3664.83|3664.83|0
1609947000000|2021-01-06 15:30:00|3665.73|3665.73|3667.84|3667.84|3669.57|3669.57|3663.93|3663.93|0
1609947300000|2021-01-06 15:35:00|3668|3668|3665.82|3665.82|3669.14|3669.14|3665.36|3665.36|0
1609947600000|2021-01-06 15:40:00|3665.74|3665.74|3671.15|3671.15|3676.37|3676.37|3665.68|3665.68|0
1609947900000|2021-01-06 15:45:00|3671.23|3671.23|3671.15|3671.15|3672.75|3672.75|3669.95|3669.95|0
1609948200000|2021-01-06 15:50:00|3671.39|3671.39|3671.56|3671.56|3679.91|3679.91|3671.39|3671.39|0
1609948500000|2021-01-06 15:55:00|3670.77|3670.77|3665.65|3665.65|3670.77|3670.77|3665.65|3665.65|0
1609948800000|2021-01-06 16:00:00|3665.35|3665.35|3670.67|3670.67|3670.67|3670.67|3664.61|3664.61|0
1609949100000|2021-01-06 16:05:00|3670.28|3670.28|3669.1|3669.1|3671.1|3671.1|3668.45|3668.45|0
1609949400000|2021-01-06 16:10:00|3669.2|3669.2|3674.71|3674.71|3674.71|3674.71|3667.28|3667.28|0
1609949700000|2021-01-06 16:15:00|3675.5|3675.5|3678.72|3678.72|3679.01|3679.01|3673.88|3673.88|0
1609950000000|2021-01-06 16:20:00|3679.05|3679.05|3685.04|3685.04|3685.26|3685.26|3677.57|3677.57|0
1609950300000|2021-01-06 16:25:00|3685.73|3685.73|3691.59|3691.59|3692.95|3692.95|3685.04|3685.04|0
1610007300000|2021-01-07 08:15:00|3658.36|3658.36|3669.88|3669.88|3674.73|3674.73|3656.86|3656.86|0
1610007600000|2021-01-07 08:20:00|3669.8|3669.8|3681.41|3681.41|3682.34|3682.34|3668.11|3668.11|0
1610007900000|2021-01-07 08:25:00|3679.43|3679.43|3674.3|3674.3|3682.68|3682.68|3673.29|3673.29|0
1610008200000|2021-01-07 08:30:00|3673.62|3673.62|3656.98|3656.98|3673.62|3673.62|3652.7|3652.7|0
1610008500000|2021-01-07 08:35:00|3655.61|3655.61|3657.6|3657.6|3657.6|3657.6|3652.91|3652.91|0
1610008800000|2021-01-07 08:40:00|3657.31|3657.31|3653.78|3653.78|3657.46|3657.46|3653.13|3653.13|0
1610009100000|2021-01-07 08:45:00|3653.38|3653.38|3651.77|3651.77|3661.39|3661.39|3651.77|3651.77|0
1610009400000|2021-01-07 08:50:00|3650.98|3650.98|3640.98|3640.98|3650.98|3650.98|3636.6|3636.6|0
1610009700000|2021-01-07 08:55:00|3640.57|3640.57|3648.72|3648.72|3648.72|3648.72|3639.49|3639.49|0
1610010000000|2021-01-07 09:00:00|3649.11|3649.11|3645.85|3645.85|3649.11|3649.11|3641.8|3641.8|0
1610010300000|2021-01-07 09:05:00|3646.88|3646.88|3649.67|3649.67|3652.49|3652.49|3646.88|3646.88|0
1610010600000|2021-01-07 09:10:00|3649.56|3649.56|3644|3644|3649.91|3649.91|3643.9|3643.9|0
1610010900000|2021-01-07 09:15:00|3644.68|3644.68|3643.35|3643.35|3645.81|3645.81|3643.33|3643.33|0
1610011200000|2021-01-07 09:20:00|3643.65|3643.65|3641.04|3641.04|3645.33|3645.33|3641.04|3641.04|0
1610011500000|2021-01-07 09:25:00|3640.65|3640.65|3640.98|3640.98|3643.74|3643.74|3639.91|3639.91|0
1610011800000|2021-01-07 09:30:00|3640.3|3640.3|3639.95|3639.95|3641.24|3641.24|3637.62|3637.62|0
1610012100000|2021-01-07 09:35:00|3640.63|3640.63|3651.82|3651.82|3651.82|3651.82|3640.63|3640.63|0
1610012400000|2021-01-07 09:40:00|3651.67|3651.67|3645.62|3645.62|3654.06|3654.06|3642.47|3642.47|0
1610012700000|2021-01-07 09:45:00|3644.03|3644.03|3643.88|3643.88|3646.15|3646.15|3638.86|3638.86|0
1610013000000|2021-01-07 09:50:00|3644.27|3644.27|3645.75|3645.75|3647.79|3647.79|3642.06|3642.06|0
1610013300000|2021-01-07 09:55:00|3645.59|3645.59|3648.68|3648.68|3649.27|3649.27|3642.19|3642.19|0
1610013600000|2021-01-07 10:00:00|3648.63|3648.63|3647.72|3647.72|3650.15|3650.15|3647.72|3647.72|0
1610013900000|2021-01-07 10:05:00|3648.4|3648.4|3646.86|3646.86|3650.88|3650.88|3646.46|3646.46|0
1610014200000|2021-01-07 10:10:00|3646.17|3646.17|3645.65|3645.65|3647.68|3647.68|3644.87|3644.87|0
1610014500000|2021-01-07 10:15:00|3646.34|3646.34|3649.54|3649.54|3650.25|3650.25|3645.98|3645.98|0
1610014800000|2021-01-07 10:20:00|3649.66|3649.66|3644.03|3644.03|3649.66|3649.66|3643.87|3643.87|0
1610015100000|2021-01-07 10:25:00|3644.53|3644.53|3641.82|3641.82|3645.35|3645.35|3641.22|3641.22|0
1610015400000|2021-01-07 10:30:00|3641.42|3641.42|3638.95|3638.95|3641.42|3641.42|3635.59|3635.59|0
1610015700000|2021-01-07 10:35:00|3639.63|3639.63|3642.85|3642.85|3643.26|3643.26|3639.29|3639.29|0
1610016000000|2021-01-07 10:40:00|3642.6|3642.6|3638.25|3638.25|3642.6|3642.6|3637.61|3637.61|0
1610016300000|2021-01-07 10:45:00|3638.65|3638.65|3633.36|3633.36|3641.01|3641.01|3633.02|3633.02|0
1610016600000|2021-01-07 10:50:00|3633.12|3633.12|3628.62|3628.62|3633.41|3633.41|3628.57|3628.57|0
1610016900000|2021-01-07 10:55:00|3628.29|3628.29|3626.92|3626.92|3632.66|3632.66|3626.92|3626.92|0
1610017200000|2021-01-07 11:00:00|3625.44|3625.44|3626.57|3626.57|3628.69|3628.69|3622.51|3622.51|0
1610017500000|2021-01-07 11:05:00|3626.32|3626.32|3629.4|3629.4|3629.4|3629.4|3624.26|3624.26|0
1610017800000|2021-01-07 11:10:00|3629.74|3629.74|3633.43|3633.43|3635.32|3635.32|3629.74|3629.74|0
1610018100000|2021-01-07 11:15:00|3633.35|3633.35|3634.02|3634.02|3636.98|3636.98|3633.09|3633.09|0
1610018400000|2021-01-07 11:20:00|3633.6|3633.6|3636.82|3636.82|3636.82|3636.82|3632.64|3632.64|0
1610018700000|2021-01-07 11:25:00|3637.12|3637.12|3632.97|3632.97|3637.12|3637.12|3632.56|3632.56|0
1610019000000|2021-01-07 11:30:00|3633.37|3633.37|3631.03|3631.03|3633.69|3633.69|3629.39|3629.39|0
1610019300000|2021-01-07 11:35:00|3630.95|3630.95|3631.49|3631.49|3633.38|3633.38|3630.95|3630.95|0
1610019600000|2021-01-07 11:40:00|3630.47|3630.47|3632.88|3632.88|3637.33|3637.33|3629.44|3629.44|0
1610019900000|2021-01-07 11:45:00|3632.8|3632.8|3637.31|3637.31|3639.41|3639.41|3632.71|3632.71|0
1610020200000|2021-01-07 11:50:00|3637.46|3637.46|3636.13|3636.13|3640.45|3640.45|3635.19|3635.19|0
1610020500000|2021-01-07 11:55:00|3635.74|3635.74|3630.43|3630.43|3635.74|3635.74|3629.44|3629.44|0
1610020800000|2021-01-07 12:00:00|3630.53|3630.53|3633.07|3633.07|3636.21|3636.21|3630.53|3630.53|0
1610021100000|2021-01-07 12:05:00|3632.91|3632.91|3634.96|3634.96|3634.96|3634.96|3632.91|3632.91|0
1610021400000|2021-01-07 12:10:00|3635.07|3635.07|3639.92|3639.92|3641.93|3641.93|3635.07|3635.07|0
1610021700000|2021-01-07 12:15:00|3640.72|3640.72|3637.72|3637.72|3640.83|3640.83|3637.43|3637.43|0
1610022000000|2021-01-07 12:20:00|3637.32|3637.32|3633.75|3633.75|3637.32|3637.32|3633.55|3633.55|0
1610022300000|2021-01-07 12:25:00|3633.9|3633.9|3640.93|3640.93|3641.04|3641.04|3633.9|3633.9|0
1610022600000|2021-01-07 12:30:00|3640.85|3640.85|3642.66|3642.66|3646.25|3646.25|3640.85|3640.85|0
1610022900000|2021-01-07 12:35:00|3642.81|3642.81|3645.25|3645.25|3645.25|3645.25|3641.23|3641.23|0
1610023200000|2021-01-07 12:40:00|3645.37|3645.37|3656.01|3656.01|3656.01|3656.01|3645.09|3645.09|0
1610023500000|2021-01-07 12:45:00|3655.61|3655.61|3653.61|3653.61|3657.33|3657.33|3653.61|3653.61|0
1610023800000|2021-01-07 12:50:00|3653.66|3653.66|3654.64|3654.64|3654.72|3654.72|3650.11|3650.11|0
1610024100000|2021-01-07 12:55:00|3654.24|3654.24|3659.92|3659.92|3659.92|3659.92|3653.56|3653.56|0
1610024400000|2021-01-07 13:00:00|3660.61|3660.61|3657.28|3657.28|3661.52|3661.52|3655.27|3655.27|0
1610024700000|2021-01-07 13:05:00|3657.97|3657.97|3652.14|3652.14|3661.03|3661.03|3650.69|3650.69|0
1610025000000|2021-01-07 13:10:00|3651.9|3651.9|3649.41|3649.41|3652.99|3652.99|3649.25|3649.25|0
1610025300000|2021-01-07 13:15:00|3649.02|3649.02|3649.91|3649.91|3649.91|3649.91|3648.31|3648.31|0
1610025600000|2021-01-07 13:20:00|3650.31|3650.31|3645.48|3645.48|3651.69|3651.69|3644.11|3644.11|0
1610025900000|2021-01-07 13:25:00|3646.84|3646.84|3649.44|3649.44|3649.52|3649.52|3646.84|3646.84|0
1610026200000|2021-01-07 13:30:00|3649.84|3649.84|3653.88|3653.88|3654.83|3654.83|3649.84|3649.84|0
1610026500000|2021-01-07 13:35:00|3654.12|3654.12|3655.06|3655.06|3655.79|3655.79|3653.11|3653.11|0
1610026800000|2021-01-07 13:40:00|3655.22|3655.22|3656.06|3656.06|3656.06|3656.06|3654.35|3654.35|0
1610027100000|2021-01-07 13:45:00|3655.91|3655.91|3654.12|3654.12|3661.1|3661.1|3653.81|3653.81|0
1610027400000|2021-01-07 13:50:00|3654.29|3654.29|3657.27|3657.27|3659.02|3659.02|3654|3654|0
1610027700000|2021-01-07 13:55:00|3656.58|3656.58|3656.47|3656.47|3657.34|3657.34|3655.8|3655.8|0
1610028000000|2021-01-07 14:00:00|3656.31|3656.31|3663.59|3663.59|3665.59|3665.59|3656.19|3656.19|0
1610028300000|2021-01-07 14:05:00|3663.51|3663.51|3666.65|3666.65|3668.01|3668.01|3662.8|3662.8|0
1610028600000|2021-01-07 14:10:00|3666.41|3666.41|3669.45|3669.45|3669.74|3669.74|3664.71|3664.71|0
1610028900000|2021-01-07 14:15:00|3669.36|3669.36|3670.79|3670.79|3673.28|3673.28|3667.31|3667.31|0
1610029200000|2021-01-07 14:20:00|3671.2|3671.2|3673.42|3673.42|3674.53|3674.53|3671.2|3671.2|0
1610029500000|2021-01-07 14:25:00|3673.25|3673.25|3675.3|3675.3|3675.53|3675.53|3671|3671|0
1610029800000|2021-01-07 14:30:00|3675.38|3675.38|3680.23|3680.23|3684.36|3684.36|3672.18|3672.18|0
1610030100000|2021-01-07 14:35:00|3680.62|3680.62|3676.76|3676.76|3683.91|3683.91|3676.76|3676.76|0
1610030400000|2021-01-07 14:40:00|3677.15|3677.15|3677.62|3677.62|3680.64|3680.64|3677.15|3677.15|0
1610030700000|2021-01-07 14:45:00|3677.36|3677.36|3671.03|3671.03|3677.36|3677.36|3670.99|3670.99|0
1610031000000|2021-01-07 14:50:00|3670.23|3670.23|3675.29|3675.29|3675.29|3675.29|3669.82|3669.82|0
1610031300000|2021-01-07 14:55:00|3675.4|3675.4|3672.73|3672.73|3676.7|3676.7|3672.73|3672.73|0
1610031600000|2021-01-07 15:00:00|3672.98|3672.98|3673.67|3673.67|3674.77|3674.77|3671.89|3671.89|0
1610031900000|2021-01-07 15:05:00|3675.14|3675.14|3674.53|3674.53|3677.62|3677.62|3673.07|3673.07|0
1610032200000|2021-01-07 15:10:00|3675.33|3675.33|3672.5|3672.5|3676.59|3676.59|3671.79|3671.79|0
1610032500000|2021-01-07 15:15:00|3671.82|3671.82|3671.47|3671.47|3672.5|3672.5|3664.41|3664.41|0
1610032800000|2021-01-07 15:20:00|3671.87|3671.87|3670.35|3670.35|3672.91|3672.91|3669.11|3669.11|0
1610033100000|2021-01-07 15:25:00|3670.02|3670.02|3674.79|3674.79|3680.12|3680.12|3669.74|3669.74|0
1610033400000|2021-01-07 15:30:00|3675.19|3675.19|3676.97|3676.97|3678.63|3678.63|3673.56|3673.56|0
1610033700000|2021-01-07 15:35:00|3677.05|3677.05|3676.57|3676.57|3679.54|3679.54|3674.26|3674.26|0
1610034000000|2021-01-07 15:40:00|3676.48|3676.48|3680.23|3680.23|3681.67|3681.67|3675.3|3675.3|0
1610034300000|2021-01-07 15:45:00|3680.31|3680.31|3678.92|3678.92|3681.04|3681.04|3675.4|3675.4|0
1610034600000|2021-01-07 15:50:00|3678.52|3678.52|3673.59|3673.59|3680.68|3680.68|3672.14|3672.14|0
1610034900000|2021-01-07 15:55:00|3673.74|3673.74|3680.66|3680.66|3680.66|3680.66|3673.74|3673.74|0
1610035200000|2021-01-07 16:00:00|3680.74|3680.74|3679.13|3679.13|3685.75|3685.75|3678.26|3678.26|0
1610035500000|2021-01-07 16:05:00|3679.28|3679.28|3671.17|3671.17|3679.68|3679.68|3668.86|3668.86|0
1610035800000|2021-01-07 16:10:00|3671.94|3671.94|3670.17|3670.17|3674.99|3674.99|3669.77|3669.77|0
1610036100000|2021-01-07 16:15:00|3670.85|3670.85|3668.14|3668.14|3674.66|3674.66|3668.14|3668.14|0
1610036400000|2021-01-07 16:20:00|3667.84|3667.84|3671.46|3671.46|3674.57|3674.57|3667.84|3667.84|0
1610036700000|2021-01-07 16:25:00|3670.67|3670.67|3673.18|3673.18|3673.97|3673.97|3669.29|3669.29|0
1610093700000|2021-01-08 08:15:00|3635.01|3635.01|3634.35|3634.35|3644.19|3644.19|3633.96|3633.96|0
1610094000000|2021-01-08 08:20:00|3634.75|3634.75|3633.68|3633.68|3637.9|3637.9|3631.81|3631.81|0
1610094300000|2021-01-08 08:25:00|3632.72|3632.72|3632.24|3632.24|3637.53|3637.53|3631.14|3631.14|0
1610094600000|2021-01-08 08:30:00|3632.39|3632.39|3633.14|3633.14|3633.39|3633.39|3622.84|3622.84|0
1610094900000|2021-01-08 08:35:00|3633.46|3633.46|3630.4|3630.4|3635.92|3635.92|3627.58|3627.58|0
1610095200000|2021-01-08 08:40:00|3630|3630|3629.53|3629.53|3634.09|3634.09|3626.08|3626.08|0
1610095500000|2021-01-08 08:45:00|3629.38|3629.38|3626.43|3626.43|3629.38|3629.38|3621.73|3621.73|0
1610095800000|2021-01-08 08:50:00|3626.48|3626.48|3625.69|3625.69|3629.93|3629.93|3617.17|3617.17|0
1610096100000|2021-01-08 08:55:00|3626.2|3626.2|3618.1|3618.1|3627.85|3627.85|3617.52|3617.52|0
1610096400000|2021-01-08 09:00:00|3616.51|3616.51|3612.69|3612.69|3619.96|3619.96|3610.66|3610.66|0
1610096700000|2021-01-08 09:05:00|3612.3|3612.3|3614.93|3614.93|3616.95|3616.95|3612.3|3612.3|0
1610097000000|2021-01-08 09:10:00|3616.29|3616.29|3617.95|3617.95|3622|3622|3616.29|3616.29|0
1610097300000|2021-01-08 09:15:00|3616.76|3616.76|3621.44|3621.44|3626.1|3626.1|3615.4|3615.4|0
1610097600000|2021-01-08 09:20:00|3621.78|3621.78|3613.7|3613.7|3622.78|3622.78|3613.26|3613.26|0
1610097900000|2021-01-08 09:25:00|3614.39|3614.39|3614.29|3614.29|3614.91|3614.91|3612.49|3612.49|0
1610098200000|2021-01-08 09:30:00|3614.98|3614.98|3611.85|3611.85|3615.77|3615.77|3606.87|3606.87|0
1610098500000|2021-01-08 09:35:00|3611.68|3611.68|3616.09|3616.09|3616.09|3616.09|3607.61|3607.61|0
1610098800000|2021-01-08 09:40:00|3615.94|3615.94|3622.31|3622.31|3622.31|3622.31|3615.94|3615.94|0
1610099100000|2021-01-08 09:45:00|3622.48|3622.48|3619.09|3619.09|3624.7|3624.7|3619.09|3619.09|0
1610099400000|2021-01-08 09:50:00|3619.43|3619.43|3620.93|3620.93|3621.19|3621.19|3616.34|3616.34|0
1610099700000|2021-01-08 09:55:00|3621.61|3621.61|3626.16|3626.16|3630.12|3630.12|3621.61|3621.61|0
1610100000000|2021-01-08 10:00:00|3626.56|3626.56|3624.82|3624.82|3630.15|3630.15|3624.42|3624.42|0
1610100300000|2021-01-08 10:05:00|3624.9|3624.9|3628.01|3628.01|3628.49|3628.49|3622.78|3622.78|0
1610100600000|2021-01-08 10:10:00|3628.18|3628.18|3633.22|3633.22|3633.63|3633.63|3626.72|3626.72|0
1610100900000|2021-01-08 10:15:00|3633.43|3633.43|3634.6|3634.6|3635.97|3635.97|3633.01|3633.01|0
1610101200000|2021-01-08 10:20:00|3634.48|3634.48|3633.84|3633.84|3635.17|3635.17|3631.31|3631.31|0
1610101500000|2021-01-08 10:25:00|3633.69|3633.69|3626.55|3626.55|3633.69|3633.69|3626.55|3626.55|0
1610101800000|2021-01-08 10:30:00|3626.61|3626.61|3627.51|3627.51|3628.67|3628.67|3625.48|3625.48|0
1610102100000|2021-01-08 10:35:00|3627.11|3627.11|3622.7|3622.7|3627.11|3627.11|3621.97|3621.97|0
1610102400000|2021-01-08 10:40:00|3623.1|3623.1|3614.24|3614.24|3623.58|3623.58|3614.24|3614.24|0
1610102700000|2021-01-08 10:45:00|3614.33|3614.33|3610.06|3610.06|3616.57|3616.57|3609.14|3609.14|0
1610103000000|2021-01-08 10:50:00|3609.26|3609.26|3609.97|3609.97|3613.02|3613.02|3609.26|3609.26|0
1610103300000|2021-01-08 10:55:00|3610.14|3610.14|3610.82|3610.82|3613.12|3613.12|3609.55|3609.55|0
1610103600000|2021-01-08 11:00:00|3609.79|3609.79|3607.33|3607.33|3611.56|3611.56|3606.94|3606.94|0
1610103900000|2021-01-08 11:05:00|3607.67|3607.67|3607.3|3607.3|3611.55|3611.55|3606.74|3606.74|0
1610104200000|2021-01-08 11:10:00|3607.7|3607.7|3611.11|3611.11|3611.88|3611.88|3607.7|3607.7|0
1610104500000|2021-01-08 11:15:00|3611.5|3611.5|3608.04|3608.04|3611.92|3611.92|3608.04|3608.04|0
1610104800000|2021-01-08 11:20:00|3607.7|3607.7|3606.6|3606.6|3609.54|3609.54|3606.18|3606.18|0
1610105100000|2021-01-08 11:25:00|3607.29|3607.29|3606.09|3606.09|3610.8|3610.8|3605.3|3605.3|0
1610105400000|2021-01-08 11:30:00|3605.69|3605.69|3608.25|3608.25|3610.07|3610.07|3605.69|3605.69|0
1610105700000|2021-01-08 11:35:00|3608.04|3608.04|3609.94|3609.94|3609.94|3609.94|3607.55|3607.55|0
1610106000000|2021-01-08 11:40:00|3608.8|3608.8|3613.81|3613.81|3614.36|3614.36|3608.46|3608.46|0
1610106300000|2021-01-08 11:45:00|3614.16|3614.16|3614.05|3614.05|3617.28|3617.28|3613.63|3613.63|0
1610106600000|2021-01-08 11:50:00|3614.45|3614.45|3620.41|3620.41|3621.94|3621.94|3613.09|3613.09|0
1610106900000|2021-01-08 11:55:00|3620.49|3620.49|3613.87|3613.87|3620.87|3620.87|3613.87|3613.87|0
1610107200000|2021-01-08 12:00:00|3613.62|3613.62|3617.65|3617.65|3619.84|3619.84|3613.48|3613.48|0
1610107500000|2021-01-08 12:05:00|3617.4|3617.4|3616.18|3616.18|3619.78|3619.78|3613.85|3613.85|0
1610107800000|2021-01-08 12:10:00|3615.78|3615.78|3616.66|3616.66|3617.3|3617.3|3613.06|3613.06|0
1610108100000|2021-01-08 12:15:00|3617|3617|3617.13|3617.13|3619.06|3619.06|3614.86|3614.86|0
1610108400000|2021-01-08 12:20:00|3617.08|3617.08|3616.47|3616.47|3617.44|3617.44|3615.75|3615.75|0
1610108700000|2021-01-08 12:25:00|3616.87|3616.87|3615.03|3615.03|3618.11|3618.11|3615.03|3615.03|0
1610109000000|2021-01-08 12:30:00|3614.64|3614.64|3614.48|3614.48|3616.15|3616.15|3611.52|3611.52|0
1610109300000|2021-01-08 12:35:00|3614.88|3614.88|3611.84|3611.84|3615.8|3615.8|3611.44|3611.44|0
1610109600000|2021-01-08 12:40:00|3611.92|3611.92|3607.77|3607.77|3611.92|3611.92|3607.76|3607.76|0
1610109900000|2021-01-08 12:45:00|3607.37|3607.37|3603.64|3603.64|3610.29|3610.29|3603.38|3603.38|0
1610110200000|2021-01-08 12:50:00|3603.3|3603.3|3606.83|3606.83|3607.22|3607.22|3602.84|3602.84|0
1610110500000|2021-01-08 12:55:00|3606.49|3606.49|3603.97|3603.97|3606.49|3606.49|3603.03|3603.03|0
1610110800000|2021-01-08 13:00:00|3604.09|3604.09|3602.76|3602.76|3606.13|3606.13|3601.26|3601.26|0
1610111100000|2021-01-08 13:05:00|3602.36|3602.36|3604.15|3604.15|3606.32|3606.32|3601.82|3601.82|0
1610111400000|2021-01-08 13:10:00|3603.82|3603.82|3603.3|3603.3|3604.89|3604.89|3602.96|3602.96|0
1610111700000|2021-01-08 13:15:00|3603.98|3603.98|3607.64|3607.64|3608.33|3608.33|3603.98|3603.98|0
1610112000000|2021-01-08 13:20:00|3606.85|3606.85|3604.45|3604.45|3607|3607|3602.22|3602.22|0
1610112300000|2021-01-08 13:25:00|3604.84|3604.84|3604.97|3604.97|3605.38|3605.38|3602.35|3602.35|0
1610112600000|2021-01-08 13:30:00|3604.3|3604.3|3599.81|3599.81|3604.43|3604.43|3599.08|3599.08|0
1610112900000|2021-01-08 13:35:00|3599.41|3599.41|3603.22|3603.22|3603.62|3603.62|3596.68|3596.68|0
1610113200000|2021-01-08 13:40:00|3603.57|3603.57|3606.42|3606.42|3606.5|3606.5|3601.74|3601.74|0
1610113500000|2021-01-08 13:45:00|3606.08|3606.08|3601.54|3601.54|3606.08|3606.08|3600.49|3600.49|0
1610113800000|2021-01-08 13:50:00|3601.2|3601.2|3605.56|3605.56|3605.56|3605.56|3600.05|3600.05|0
1610114100000|2021-01-08 13:55:00|3605.9|3605.9|3611.18|3611.18|3617.04|3617.04|3605.9|3605.9|0
1610114400000|2021-01-08 14:00:00|3611.52|3611.52|3616.76|3616.76|3617.15|3617.15|3609.9|3609.9|0
1610114700000|2021-01-08 14:05:00|3617.1|3617.1|3618.7|3618.7|3625.3|3625.3|3617.1|3617.1|0
1610115000000|2021-01-08 14:10:00|3619.04|3619.04|3623.59|3623.59|3624.67|3624.67|3619.02|3619.02|0
1610115300000|2021-01-08 14:15:00|3623.44|3623.44|3622.94|3622.94|3624.11|3624.11|3620.9|3620.9|0
1610115600000|2021-01-08 14:20:00|3622.59|3622.59|3619.75|3619.75|3623.25|3623.25|3619.35|3619.35|0
1610115900000|2021-01-08 14:25:00|3619.8|3619.8|3619.1|3619.1|3622.71|3622.71|3618.24|3618.24|0
1610116200000|2021-01-08 14:30:00|3619.44|3619.44|3630.52|3630.52|3633.29|3633.29|3619.44|3619.44|0
1610116500000|2021-01-08 14:35:00|3630.64|3630.64|3622.2|3622.2|3631.03|3631.03|3621.45|3621.45|0
1610116800000|2021-01-08 14:40:00|3622.28|3622.28|3634.95|3634.95|3635.18|3635.18|3621.94|3621.94|0
1610117100000|2021-01-08 14:45:00|3635.24|3635.24|3632.04|3632.04|3635.64|3635.64|3627.9|3627.9|0
1610117400000|2021-01-08 14:50:00|3631.99|3631.99|3621.51|3621.51|3632.15|3632.15|3621.12|3621.12|0
1610117700000|2021-01-08 14:55:00|3621.43|3621.43|3618.57|3618.57|3621.43|3621.43|3615.56|3615.56|0
1610118000000|2021-01-08 15:00:00|3618.66|3618.66|3618.21|3618.21|3623.5|3623.5|3616.51|3616.51|0
1610118300000|2021-01-08 15:05:00|3618.61|3618.61|3622.58|3622.58|3622.58|3622.58|3618.61|3618.61|0
1610118600000|2021-01-08 15:10:00|3622.24|3622.24|3628.85|3628.85|3631.44|3631.44|3621.47|3621.47|0
1610118900000|2021-01-08 15:15:00|3629.19|3629.19|3626.39|3626.39|3629.19|3629.19|3624.88|3624.88|0
1610119200000|2021-01-08 15:20:00|3626.73|3626.73|3625.38|3625.38|3628.46|3628.46|3625.38|3625.38|0
1610119500000|2021-01-08 15:25:00|3625.28|3625.28|3622.37|3622.37|3625.73|3625.73|3619.15|3619.15|0
1610119800000|2021-01-08 15:30:00|3623.05|3623.05|3623.19|3623.19|3628.41|3628.41|3621.77|3621.77|0
1610120100000|2021-01-08 15:35:00|3622.8|3622.8|3616.35|3616.35|3623.04|3623.04|3615.56|3615.56|0
1610120400000|2021-01-08 15:40:00|3616.79|3616.79|3618.08|3618.08|3619.23|3619.23|3616.04|3616.04|0
1610120700000|2021-01-08 15:45:00|3618.2|3618.2|3622.65|3622.65|3622.73|3622.73|3618.04|3618.04|0
1610121000000|2021-01-08 15:50:00|3622.73|3622.73|3623.77|3623.77|3628.14|3628.14|3622.59|3622.59|0
1610121300000|2021-01-08 15:55:00|3623.72|3623.72|3622.69|3622.69|3625.28|3625.28|3621.9|3621.9|0
1610121600000|2021-01-08 16:00:00|3622.3|3622.3|3622.01|3622.01|3622.3|3622.3|3616.05|3616.05|0
1610121900000|2021-01-08 16:05:00|3621.21|3621.21|3624.28|3624.28|3627.02|3627.02|3619.42|3619.42|0
1610122200000|2021-01-08 16:10:00|3624.19|3624.19|3618.28|3618.28|3624.19|3624.19|3615.41|3615.41|0
1610122500000|2021-01-08 16:15:00|3618.96|3618.96|3616.71|3616.71|3618.96|3618.96|3614.04|3614.04|0
1610122800000|2021-01-08 16:20:00|3616.87|3616.87|3615.86|3615.86|3619.13|3619.13|3615.56|3615.56|0
1610123100000|2021-01-08 16:25:00|3615.96|3615.96|3617.13|3617.13|3617.93|3617.93|3612.19|3612.19|0
1610352900000|2021-01-11 08:15:00|3577.72|3577.72|3590.86|3590.86|3592.54|3592.54|3577.72|3577.72|0
1610353200000|2021-01-11 08:20:00|3591.11|3591.11|3588.54|3588.54|3598.98|3598.98|3588.42|3588.42|0
1610353500000|2021-01-11 08:25:00|3588.09|3588.09|3585.9|3585.9|3588.86|3588.86|3578.07|3578.07|0
1610353800000|2021-01-11 08:30:00|3585.75|3585.75|3583.8|3583.8|3587.39|3587.39|3578.33|3578.33|0
1610354100000|2021-01-11 08:35:00|3584.83|3584.83|3592.94|3592.94|3593.98|3593.98|3584.58|3584.58|0
1610354400000|2021-01-11 08:40:00|3593.09|3593.09|3589.29|3589.29|3597.16|3597.16|3588.1|3588.1|0
1610354700000|2021-01-11 08:45:00|3588.61|3588.61|3584.26|3584.26|3588.61|3588.61|3581.87|3581.87|0
1610355000000|2021-01-11 08:50:00|3584.6|3584.6|3591.73|3591.73|3591.98|3591.98|3584.6|3584.6|0
1610355300000|2021-01-11 08:55:00|3591.34|3591.34|3593.27|3593.27|3594.19|3594.19|3589.78|3589.78|0
1610355600000|2021-01-11 09:00:00|3593.68|3593.68|3601.61|3601.61|3607.87|3607.87|3593.43|3593.43|0
1610355900000|2021-01-11 09:05:00|3601.95|3601.95|3605.57|3605.57|3605.57|3605.57|3599.38|3599.38|0
1610356200000|2021-01-11 09:10:00|3604.89|3604.89|3599.63|3599.63|3606.72|3606.72|3597.92|3597.92|0
1610356500000|2021-01-11 09:15:00|3599.47|3599.47|3599.84|3599.84|3600.38|3600.38|3598.13|3598.13|0
1610356800000|2021-01-11 09:20:00|3599.04|3599.04|3595.38|3595.38|3600.63|3600.63|3593.44|3593.44|0
1610357100000|2021-01-11 09:25:00|3595.78|3595.78|3597.62|3597.62|3598.7|3598.7|3593.76|3593.76|0
1610357400000|2021-01-11 09:30:00|3598.02|3598.02|3593.39|3593.39|3599.46|3599.46|3593.09|3593.09|0
1610357700000|2021-01-11 09:35:00|3594.76|3594.76|3597.45|3597.45|3599.22|3599.22|3594.67|3594.67|0
1610358000000|2021-01-11 09:40:00|3598.48|3598.48|3596.47|3596.47|3601.98|3601.98|3596.47|3596.47|0
1610358300000|2021-01-11 09:45:00|3596.55|3596.55|3598.82|3598.82|3598.82|3598.82|3595.5|3595.5|0
1610358600000|2021-01-11 09:50:00|3599.17|3599.17|3598.6|3598.6|3599.43|3599.43|3595.96|3595.96|0
1610358900000|2021-01-11 09:55:00|3598.26|3598.26|3595.37|3595.37|3602.46|3602.46|3595.22|3595.22|0
1610359200000|2021-01-11 10:00:00|3595.2|3595.2|3595.48|3595.48|3595.86|3595.86|3594.8|3594.8|0
1610359500000|2021-01-11 10:05:00|3595.82|3595.82|3601.79|3601.79|3601.79|3601.79|3595.82|3595.82|0
1610359800000|2021-01-11 10:10:00|3602.82|3602.82|3605.43|3605.43|3606.11|3606.11|3602.82|3602.82|0
1610360100000|2021-01-11 10:15:00|3605.83|3605.83|3606.16|3606.16|3606.38|3606.38|3604.02|3604.02|0
1610360400000|2021-01-11 10:20:00|3606.05|3606.05|3606.61|3606.61|3607.13|3607.13|3604.56|3604.56|0
1610360700000|2021-01-11 10:25:00|3606.21|3606.21|3608.35|3608.35|3608.35|3608.35|3605.28|3605.28|0
1610361000000|2021-01-11 10:30:00|3607.67|3607.67|3608.63|3608.63|3608.72|3608.72|3605.97|3605.97|0
1610361300000|2021-01-11 10:35:00|3608.47|3608.47|3608.49|3608.49|3608.53|3608.53|3606.62|3606.62|0
1610361600000|2021-01-11 10:40:00|3609.18|3609.18|3609.17|3609.17|3609.18|3609.18|3606.13|3606.13|0
1610361900000|2021-01-11 10:45:00|3608.77|3608.77|3610.28|3610.28|3613.62|3613.62|3608.22|3608.22|0
1610362200000|2021-01-11 10:50:00|3610.96|3610.96|3609.71|3609.71|3612.06|3612.06|3608.13|3608.13|0
1610362500000|2021-01-11 10:55:00|3610.4|3610.4|3609.9|3609.9|3610.94|3610.94|3608.71|3608.71|0
1610362800000|2021-01-11 11:00:00|3609.98|3609.98|3609.39|3609.39|3612.35|3612.35|3608.66|3608.66|0
1610363100000|2021-01-11 11:05:00|3609.3|3609.3|3609.99|3609.99|3609.99|3609.99|3608.8|3608.8|0
1610363400000|2021-01-11 11:10:00|3609.59|3609.59|3600.13|3600.13|3609.59|3609.59|3599.73|3599.73|0
1610363700000|2021-01-11 11:15:00|3600.04|3600.04|3595.19|3595.19|3602.43|3602.43|3594.51|3594.51|0
1610364000000|2021-01-11 11:20:00|3594.8|3594.8|3596.81|3596.81|3597.29|3597.29|3594.68|3594.68|0
1610364300000|2021-01-11 11:25:00|3597.21|3597.21|3594.8|3594.8|3597.55|3597.55|3594.43|3594.43|0
1610364600000|2021-01-11 11:30:00|3594.58|3594.58|3591.72|3591.72|3594.58|3594.58|3589.76|3589.76|0
1610364900000|2021-01-11 11:35:00|3591.39|3591.39|3596.44|3596.44|3596.44|3596.44|3591.39|3591.39|0
1610365200000|2021-01-11 11:40:00|3597.8|3597.8|3595.79|3595.79|3597.8|3597.8|3592.29|3592.29|0
1610365500000|2021-01-11 11:45:00|3595.45|3595.45|3592.9|3592.9|3596.19|3596.19|3592.11|3592.11|0
1610365800000|2021-01-11 11:50:00|3592.82|3592.82|3591.72|3591.72|3592.89|3592.89|3590.9|3590.9|0
1610366100000|2021-01-11 11:55:00|3592.41|3592.41|3589.69|3589.69|3592.41|3592.41|3589.29|3589.29|0
1610366400000|2021-01-11 12:00:00|3590.37|3590.37|3592.02|3592.02|3592.1|3592.1|3589.53|3589.53|0
1610366700000|2021-01-11 12:05:00|3591.63|3591.63|3589.25|3589.25|3591.73|3591.73|3588.85|3588.85|0
1610367000000|2021-01-11 12:10:00|3588.56|3588.56|3588.08|3588.08|3590.24|3590.24|3584.65|3584.65|0
1610367300000|2021-01-11 12:15:00|3588.53|3588.53|3593.67|3593.67|3595.22|3595.22|3588.23|3588.23|0
1610367600000|2021-01-11 12:20:00|3593.5|3593.5|3593.03|3593.03|3593.66|3593.66|3591.87|3591.87|0
1610367900000|2021-01-11 12:25:00|3592.63|3592.63|3592.38|3592.38|3592.85|3592.85|3589.67|3589.67|0
1610368200000|2021-01-11 12:30:00|3592.54|3592.54|3589.5|3589.5|3594.35|3594.35|3589.5|3589.5|0
1610368500000|2021-01-11 12:35:00|3589.18|3589.18|3593.63|3593.63|3594.11|3594.11|3589.18|3589.18|0
1610368800000|2021-01-11 12:40:00|3594.56|3594.56|3597.05|3597.05|3597.05|3597.05|3592.62|3592.62|0
1610369100000|2021-01-11 12:45:00|3596.37|3596.37|3592.94|3592.94|3596.37|3596.37|3592.94|3592.94|0
1610369400000|2021-01-11 12:50:00|3592.85|3592.85|3587.88|3587.88|3594.05|3594.05|3587.88|3587.88|0
1610369700000|2021-01-11 12:55:00|3587.48|3587.48|3586.02|3586.02|3587.83|3587.83|3585.34|3585.34|0
1610370000000|2021-01-11 13:00:00|3585.8|3585.8|3586.91|3586.91|3587.25|3587.25|3583.92|3583.92|0
1610370300000|2021-01-11 13:05:00|3586.57|3586.57|3586.35|3586.35|3587.47|3587.47|3585.59|3585.59|0
1610370600000|2021-01-11 13:10:00|3585.95|3585.95|3583.15|3583.15|3586.32|3586.32|3583.15|3583.15|0
1610370900000|2021-01-11 13:15:00|3582.98|3582.98|3580.29|3580.29|3582.98|3582.98|3578.75|3578.75|0
1610371200000|2021-01-11 13:20:00|3580.63|3580.63|3583.19|3583.19|3584.68|3584.68|3580.31|3580.31|0
1610371500000|2021-01-11 13:25:00|3583.87|3583.87|3582.71|3582.71|3585.82|3585.82|3582.71|3582.71|0
1610371800000|2021-01-11 13:30:00|3582.63|3582.63|3583.43|3583.43|3583.43|3583.43|3581.46|3581.46|0
1610372100000|2021-01-11 13:35:00|3582.41|3582.41|3576.5|3576.5|3582.41|3582.41|3576.1|3576.1|0
1610372400000|2021-01-11 13:40:00|3575.82|3575.82|3575.63|3575.63|3579.78|3579.78|3573.93|3573.93|0
1610372700000|2021-01-11 13:45:00|3575.74|3575.74|3578.1|3578.1|3579.72|3579.72|3575.74|3575.74|0
1610373000000|2021-01-11 13:50:00|3577.93|3577.93|3576.32|3576.32|3577.93|3577.93|3572.71|3572.71|0
1610373300000|2021-01-11 13:55:00|3577|3577|3579.49|3579.49|3581.96|3581.96|3577|3577|0
1610373600000|2021-01-11 14:00:00|3579.79|3579.79|3580.23|3580.23|3580.23|3580.23|3577.51|3577.51|0
1610373900000|2021-01-11 14:05:00|3580.15|3580.15|3583.95|3583.95|3583.95|3583.95|3579.51|3579.51|0
1610374200000|2021-01-11 14:10:00|3583.55|3583.55|3578.01|3578.01|3583.55|3583.55|3577.72|3577.72|0
1610374500000|2021-01-11 14:15:00|3578.35|3578.35|3566.91|3566.91|3578.35|3578.35|3566.52|3566.52|0
1610374800000|2021-01-11 14:20:00|3566.79|3566.79|3567.61|3567.61|3569.28|3569.28|3564.41|3564.41|0
1610375100000|2021-01-11 14:25:00|3567.86|3567.86|3568.23|3568.23|3568.77|3568.77|3565.04|3565.04|0
1610375400000|2021-01-11 14:30:00|3568.63|3568.63|3586.57|3586.57|3587.25|3587.25|3568.63|3568.63|0
1610375700000|2021-01-11 14:35:00|3586.42|3586.42|3583.65|3583.65|3587.5|3587.5|3576.11|3576.11|0
1610376000000|2021-01-11 14:40:00|3583.31|3583.31|3583.18|3583.18|3587.55|3587.55|3580.25|3580.25|0
1610376300000|2021-01-11 14:45:00|3583.48|3583.48|3585.76|3585.76|3587.48|3587.48|3582.71|3582.71|0
1610376600000|2021-01-11 14:50:00|3585.67|3585.67|3595.1|3595.1|3595.1|3595.1|3584.1|3584.1|0
1610376900000|2021-01-11 14:55:00|3595.2|3595.2|3592.04|3592.04|3598.53|3598.53|3590.82|3590.82|0
1610377200000|2021-01-11 15:00:00|3591.64|3591.64|3582.19|3582.19|3591.64|3591.64|3581.28|3581.28|0
1610377500000|2021-01-11 15:05:00|3581.79|3581.79|3581.28|3581.28|3582.38|3582.38|3578|3578|0
1610377800000|2021-01-11 15:10:00|3581.62|3581.62|3577.33|3577.33|3582.22|3582.22|3576.66|3576.66|0
1610378100000|2021-01-11 15:15:00|3577.18|3577.18|3577.65|3577.65|3580.47|3580.47|3574.94|3574.94|0
1610378400000|2021-01-11 15:20:00|3577.74|3577.74|3583.97|3583.97|3585.64|3585.64|3577.08|3577.08|0
1610378700000|2021-01-11 15:25:00|3583.89|3583.89|3577.86|3577.86|3584.29|3584.29|3577.84|3577.84|0
1610379000000|2021-01-11 15:30:00|3578.2|3578.2|3581.68|3581.68|3582.37|3582.37|3578.03|3578.03|0
1610379300000|2021-01-11 15:35:00|3580.66|3580.66|3581.27|3581.27|3583.38|3583.38|3579.19|3579.19|0
1610379600000|2021-01-11 15:40:00|3580.93|3580.93|3574.28|3574.28|3582.96|3582.96|3573.97|3573.97|0
1610379900000|2021-01-11 15:45:00|3573.88|3573.88|3573.55|3573.55|3576.3|3576.3|3571.76|3571.76|0
1610380200000|2021-01-11 15:50:00|3573.63|3573.63|3581.75|3581.75|3581.75|3581.75|3572.23|3572.23|0
1610380500000|2021-01-11 15:55:00|3581.59|3581.59|3589.32|3589.32|3589.82|3589.82|3580.43|3580.43|0
1610380800000|2021-01-11 16:00:00|3588.98|3588.98|3575.93|3575.93|3588.98|3588.98|3575.78|3575.78|0
1610381100000|2021-01-11 16:05:00|3575.81|3575.81|3576.86|3576.86|3577.14|3577.14|3574.61|3574.61|0
1610381400000|2021-01-11 16:10:00|3576.81|3576.81|3575.6|3575.6|3577.4|3577.4|3574.92|3574.92|0
1610381700000|2021-01-11 16:15:00|3576.28|3576.28|3578.43|3578.43|3579.34|3579.34|3575.86|3575.86|0
1610382000000|2021-01-11 16:20:00|3578.35|3578.35|3584.5|3584.5|3584.5|3584.5|3578.35|3578.35|0
1610382300000|2021-01-11 16:25:00|3584.58|3584.58|3588.77|3588.77|3590.21|3590.21|3584|3584|0
1610439300000|2021-01-12 08:15:00|3555.58|3555.58|3550.17|3550.17|3556.32|3556.32|3545.24|3545.24|0
1610439600000|2021-01-12 08:20:00|3551.88|3551.88|3560.15|3560.15|3560.15|3560.15|3551.88|3551.88|0
1610439900000|2021-01-12 08:25:00|3559.35|3559.35|3562.2|3562.2|3562.2|3562.2|3552.98|3552.98|0
1610440200000|2021-01-12 08:30:00|3562.88|3562.88|3568.26|3568.26|3570.21|3570.21|3562.88|3562.88|0
1610440500000|2021-01-12 08:35:00|3568.95|3568.95|3572.52|3572.52|3581.45|3581.45|3568.95|3568.95|0
1610440800000|2021-01-12 08:40:00|3572.38|3572.38|3578.38|3578.38|3579.8|3579.8|3572.38|3572.38|0
1610441100000|2021-01-12 08:45:00|3578.63|3578.63|3575.68|3575.68|3578.63|3578.63|3574.79|3574.79|0
1610441400000|2021-01-12 08:50:00|3574.89|3574.89|3579.98|3579.98|3581.63|3581.63|3574.89|3574.89|0
1610441700000|2021-01-12 08:55:00|3580.78|3580.78|3584.81|3584.81|3588.55|3588.55|3580.78|3580.78|0
1610442000000|2021-01-12 09:00:00|3585.6|3585.6|3588.83|3588.83|3588.83|3588.83|3584.77|3584.77|0
1610442300000|2021-01-12 09:05:00|3588.43|3588.43|3589.4|3589.4|3590.14|3590.14|3585.1|3585.1|0
1610442600000|2021-01-12 09:10:00|3589.78|3589.78|3592.5|3592.5|3592.89|3592.89|3587.86|3587.86|0
1610442900000|2021-01-12 09:15:00|3592.89|3592.89|3585.24|3585.24|3595.29|3595.29|3583.6|3583.6|0
1610443200000|2021-01-12 09:20:00|3584.9|3584.9|3583.95|3583.95|3585.29|3585.29|3582.42|3582.42|0
1610443500000|2021-01-12 09:25:00|3584.34|3584.34|3584.48|3584.48|3585.38|3585.38|3581.84|3581.84|0
1610443800000|2021-01-12 09:30:00|3584.14|3584.14|3589.54|3589.54|3590.91|3590.91|3583.8|3583.8|0
1610444100000|2021-01-12 09:35:00|3588.86|3588.86|3583.73|3583.73|3589.2|3589.2|3582.94|3582.94|0
1610444400000|2021-01-12 09:40:00|3584.07|3584.07|3587.69|3587.69|3588.61|3588.61|3583.43|3583.43|0
1610444700000|2021-01-12 09:45:00|3588.71|3588.71|3594.83|3594.83|3595.84|3595.84|3588.63|3588.63|0
1610445000000|2021-01-12 09:50:00|3595.12|3595.12|3588.25|3588.25|3595.12|3595.12|3588.25|3588.25|0
1610445300000|2021-01-12 09:55:00|3588.15|3588.15|3584.76|3584.76|3588.15|3588.15|3582.88|3582.88|0
1610445600000|2021-01-12 10:00:00|3584.41|3584.41|3586.55|3586.55|3587.34|3587.34|3583.18|3583.18|0
1610445900000|2021-01-12 10:05:00|3586.89|3586.89|3581.41|3581.41|3586.89|3586.89|3581.01|3581.01|0
1610446200000|2021-01-12 10:10:00|3581.56|3581.56|3581.73|3581.73|3582.77|3582.77|3578.87|3578.87|0
1610446500000|2021-01-12 10:15:00|3581.85|3581.85|3581.75|3581.75|3583.97|3583.97|3581.07|3581.07|0
1610446800000|2021-01-12 10:20:00|3582.94|3582.94|3588.51|3588.51|3588.51|3588.51|3582.54|3582.54|0
1610447100000|2021-01-12 10:25:00|3588.75|3588.75|3590.25|3590.25|3590.76|3590.76|3586.9|3586.9|0
1610447400000|2021-01-12 10:30:00|3590.33|3590.33|3589.42|3589.42|3591.07|3591.07|3588.18|3588.18|0
1610447700000|2021-01-12 10:35:00|3589.28|3589.28|3589.61|3589.61|3590|3590|3586.47|3586.47|0
1610448000000|2021-01-12 10:40:00|3589.46|3589.46|3584.45|3584.45|3589.46|3589.46|3584.38|3584.38|0
1610448300000|2021-01-12 10:45:00|3584.79|3584.79|3584.55|3584.55|3585.97|3585.97|3581.6|3581.6|0
1610448600000|2021-01-12 10:50:00|3584.79|3584.79|3579.8|3579.8|3584.79|3584.79|3577.54|3577.54|0
1610448900000|2021-01-12 10:55:00|3580.05|3580.05|3574.73|3574.73|3580.05|3580.05|3574.73|3574.73|0
1610449200000|2021-01-12 11:00:00|3575.07|3575.07|3571.41|3571.41|3576.4|3576.4|3570.5|3570.5|0
1610449500000|2021-01-12 11:05:00|3571.75|3571.75|3575.96|3575.96|3577.77|3577.77|3571.75|3571.75|0
1610449800000|2021-01-12 11:10:00|3576.04|3576.04|3568.5|3568.5|3576.04|3576.04|3566.25|3566.25|0
1610450100000|2021-01-12 11:15:00|3568.1|3568.1|3569.32|3569.32|3570.28|3570.28|3567.45|3567.45|0
1610450400000|2021-01-12 11:20:00|3569.66|3569.66|3569.85|3569.85|3570.19|3570.19|3568.61|3568.61|0
1610450700000|2021-01-12 11:25:00|3570.54|3570.54|3570.24|3570.24|3572.03|3572.03|3570.24|3570.24|0
1610451000000|2021-01-12 11:30:00|3570.66|3570.66|3570.15|3570.15|3570.89|3570.89|3568.83|3568.83|0
1610451300000|2021-01-12 11:35:00|3569.75|3569.75|3572.31|3572.31|3573.77|3573.77|3569.75|3569.75|0
1610451600000|2021-01-12 11:40:00|3572.06|3572.06|3570.45|3570.45|3572.06|3572.06|3569.56|3569.56|0
1610451900000|2021-01-12 11:45:00|3570.61|3570.61|3568.46|3568.46|3572.1|3572.1|3568.46|3568.46|0
1610452200000|2021-01-12 11:50:00|3568.8|3568.8|3573.47|3573.47|3573.47|3573.47|3568.8|3568.8|0
1610452500000|2021-01-12 11:55:00|3573.56|3573.56|3574.94|3574.94|3576.56|3576.56|3573.56|3573.56|0
1610452800000|2021-01-12 12:00:00|3574.6|3574.6|3580.55|3580.55|3580.66|3580.66|3574.22|3574.22|0
1610453100000|2021-01-12 12:05:00|3580.89|3580.89|3582.9|3582.9|3587.67|3587.67|3580.89|3580.89|0
1610453400000|2021-01-12 12:10:00|3582.82|3582.82|3576.84|3576.84|3582.82|3582.82|3576.84|3576.84|0
1610453700000|2021-01-12 12:15:00|3577.18|3577.18|3579.73|3579.73|3579.73|3579.73|3577.13|3577.13|0
1610454000000|2021-01-12 12:20:00|3579.81|3579.81|3581.98|3581.98|3582.55|3582.55|3579.26|3579.26|0
1610454300000|2021-01-12 12:25:00|3582.32|3582.32|3585.02|3585.02|3585.11|3585.11|3582.32|3582.32|0
1610454600000|2021-01-12 12:30:00|3585.37|3585.37|3583.31|3583.31|3585.45|3585.45|3582.42|3582.42|0
1610454900000|2021-01-12 12:35:00|3583.71|3583.71|3586.91|3586.91|3587.26|3587.26|3583.11|3583.11|0
1610455200000|2021-01-12 12:40:00|3587.26|3587.26|3589.62|3589.62|3590.8|3590.8|3587.26|3587.26|0
1610455500000|2021-01-12 12:45:00|3588.83|3588.83|3593.44|3593.44|3596.46|3596.46|3588.73|3588.73|0
1610455800000|2021-01-12 12:50:00|3593.77|3593.77|3591.97|3591.97|3597.09|3597.09|3591.97|3591.97|0
1610456100000|2021-01-12 12:55:00|3590.94|3590.94|3592.04|3592.04|3592.52|3592.52|3588.75|3588.75|0
1610456400000|2021-01-12 13:00:00|3592.38|3592.38|3591.49|3591.49|3592.73|3592.73|3591.37|3591.37|0
1610456700000|2021-01-12 13:05:00|3591.15|3591.15|3589.15|3589.15|3591.47|3591.47|3587.08|3587.08|0
1610457000000|2021-01-12 13:10:00|3589.2|3589.2|3591.75|3591.75|3593.34|3593.34|3588.81|3588.81|0
1610457300000|2021-01-12 13:15:00|3591.41|3591.41|3596.36|3596.36|3596.36|3596.36|3590.64|3590.64|0
1610457600000|2021-01-12 13:20:00|3596.28|3596.28|3597.15|3597.15|3597.15|3597.15|3593.72|3593.72|0
1610457900000|2021-01-12 13:25:00|3596.76|3596.76|3597.7|3597.7|3599.44|3599.44|3596.13|3596.13|0
1610458200000|2021-01-12 13:30:00|3597.22|3597.22|3595.49|3595.49|3598.95|3598.95|3594.2|3594.2|0
1610458500000|2021-01-12 13:35:00|3595.37|3595.37|3592.7|3592.7|3597.28|3597.28|3589.89|3589.89|0
1610458800000|2021-01-12 13:40:00|3592.31|3592.31|3592.04|3592.04|3592.89|3592.89|3591.33|3591.33|0
1610459100000|2021-01-12 13:45:00|3592.25|3592.25|3591.17|3591.17|3592.25|3592.25|3588.38|3588.38|0
1610459400000|2021-01-12 13:50:00|3591.86|3591.86|3592.66|3592.66|3596.73|3596.73|3591.72|3591.72|0
1610459700000|2021-01-12 13:55:00|3591.47|3591.47|3591.83|3591.83|3592.17|3592.17|3588.24|3588.24|0
1610460000000|2021-01-12 14:00:00|3590.81|3590.81|3591.58|3591.58|3591.97|3591.97|3589.41|3589.41|0
1610460300000|2021-01-12 14:05:00|3592.26|3592.26|3589.11|3589.11|3593.15|3593.15|3588.94|3588.94|0
1610460600000|2021-01-12 14:10:00|3589.45|3589.45|3594.48|3594.48|3594.82|3594.82|3589.45|3589.45|0
1610460900000|2021-01-12 14:15:00|3594.14|3594.14|3598.97|3598.97|3599.34|3599.34|3594.14|3594.14|0
1610461200000|2021-01-12 14:20:00|3599.32|3599.32|3597.66|3597.66|3599.88|3599.88|3595.16|3595.16|0
1610461500000|2021-01-12 14:25:00|3596.98|3596.98|3596.38|3596.38|3597.06|3597.06|3592.47|3592.47|0
1610461800000|2021-01-12 14:30:00|3596.04|3596.04|3587.31|3587.31|3596.04|3596.04|3586.95|3586.95|0
1610462100000|2021-01-12 14:35:00|3587.36|3587.36|3587.18|3587.18|3587.9|3587.9|3584.97|3584.97|0
1610462400000|2021-01-12 14:40:00|3587.03|3587.03|3590.69|3590.69|3596.2|3596.2|3585.69|3585.69|0
1610462700000|2021-01-12 14:45:00|3591.03|3591.03|3590.79|3590.79|3593.12|3593.12|3590.79|3590.79|0
1610463000000|2021-01-12 14:50:00|3590.49|3590.49|3592.08|3592.08|3592.08|3592.08|3583.16|3583.16|0
1610463300000|2021-01-12 14:55:00|3592.38|3592.38|3589.89|3589.89|3592.38|3592.38|3588|3588|0
1610463600000|2021-01-12 15:00:00|3590.14|3590.14|3591.4|3591.4|3591.99|3591.99|3588.29|3588.29|0
1610463900000|2021-01-12 15:05:00|3591.31|3591.31|3592.02|3592.02|3592.02|3592.02|3589.34|3589.34|0
1610464200000|2021-01-12 15:10:00|3591.93|3591.93|3592.73|3592.73|3594.14|3594.14|3591|3591|0
1610464500000|2021-01-12 15:15:00|3592.88|3592.88|3595.16|3595.16|3596.39|3596.39|3591.94|3591.94|0
1610464800000|2021-01-12 15:20:00|3595.33|3595.33|3591.16|3591.16|3597.1|3597.1|3591.07|3591.07|0
1610465100000|2021-01-12 15:25:00|3591.34|3591.34|3584.81|3584.81|3591.34|3591.34|3584.7|3584.7|0
1610465400000|2021-01-12 15:30:00|3585.21|3585.21|3583.95|3583.95|3586.16|3586.16|3583.18|3583.18|0
1610465700000|2021-01-12 15:35:00|3584.25|3584.25|3584|3584|3585.84|3585.84|3583.83|3583.83|0
1610466000000|2021-01-12 15:40:00|3584.34|3584.34|3591.2|3591.2|3592.39|3592.39|3583.86|3583.86|0
1610466300000|2021-01-12 15:45:00|3590.8|3590.8|3591.33|3591.33|3593.9|3593.9|3589.07|3589.07|0
1610466600000|2021-01-12 15:50:00|3591.68|3591.68|3594.67|3594.67|3595.02|3595.02|3591.68|3591.68|0
1610466900000|2021-01-12 15:55:00|3594.33|3594.33|3589.62|3589.62|3594.33|3594.33|3587.83|3587.83|0
1610467200000|2021-01-12 16:00:00|3590.02|3590.02|3588.72|3588.72|3590.35|3590.35|3585.86|3585.86|0
1610467500000|2021-01-12 16:05:00|3589.12|3589.12|3588.24|3588.24|3590.33|3590.33|3585.88|3585.88|0
1610467800000|2021-01-12 16:10:00|3588.35|3588.35|3591.44|3591.44|3591.44|3591.44|3588.35|3588.35|0
1610468100000|2021-01-12 16:15:00|3591.59|3591.59|3586.71|3586.71|3591.93|3591.93|3586.02|3586.02|0
1610468400000|2021-01-12 16:20:00|3586.83|3586.83|3587.02|3587.02|3588.66|3588.66|3586.35|3586.35|0
1610468700000|2021-01-12 16:25:00|3586.86|3586.86|3585.92|3585.92|3587.93|3587.93|3582.9|3582.9|0
1610525700000|2021-01-13 08:15:00|3573.86|3573.86|3576.97|3576.97|3576.97|3576.97|3569.52|3569.52|0
1610526000000|2021-01-13 08:20:00|3576.67|3576.67|3569.54|3569.54|3576.67|3576.67|3569.54|3569.54|0
1610526300000|2021-01-13 08:25:00|3570.26|3570.26|3570.82|3570.82|3571.95|3571.95|3564.82|3564.82|0
1610526600000|2021-01-13 08:30:00|3571.06|3571.06|3571.4|3571.4|3572.3|3572.3|3567.29|3567.29|0
1610526900000|2021-01-13 08:35:00|3571.61|3571.61|3573.22|3573.22|3574.95|3574.95|3571.61|3571.61|0
1610527200000|2021-01-13 08:40:00|3573.34|3573.34|3571.11|3571.11|3573.49|3573.49|3570.8|3570.8|0
1610527500000|2021-01-13 08:45:00|3571.45|3571.45|3570.27|3570.27|3574.61|3574.61|3570.27|3570.27|0
1610527800000|2021-01-13 08:50:00|3570.95|3570.95|3573.65|3573.65|3574.39|3574.39|3568.71|3568.71|0
1610528100000|2021-01-13 08:55:00|3573.81|3573.81|3572.26|3572.26|3574.91|3574.91|3571.39|3571.39|0
1610528400000|2021-01-13 09:00:00|3572.15|3572.15|3567.21|3567.21|3572.15|3572.15|3567.15|3567.15|0
1610528700000|2021-01-13 09:05:00|3566.8|3566.8|3566.89|3566.89|3567.69|3567.69|3563.26|3563.26|0
1610529000000|2021-01-13 09:10:00|3564.98|3564.98|3564.47|3564.47|3567.31|3567.31|3564.41|3564.41|0
1610529300000|2021-01-13 09:15:00|3564.86|3564.86|3574.36|3574.36|3574.52|3574.52|3563.96|3563.96|0
1610529600000|2021-01-13 09:20:00|3574.73|3574.73|3574.09|3574.09|3574.73|3574.73|3572.22|3572.22|0
1610529900000|2021-01-13 09:25:00|3574.01|3574.01|3568.9|3568.9|3574.01|3574.01|3568.56|3568.56|0
1610530200000|2021-01-13 09:30:00|3568.22|3568.22|3569.98|3569.98|3570.54|3570.54|3567.81|3567.81|0
1610530500000|2021-01-13 09:35:00|3569.18|3569.18|3564.66|3564.66|3569.8|3569.8|3564.66|3564.66|0
1610530800000|2021-01-13 09:40:00|3565|3565|3565.68|3565.68|3567.27|3567.27|3564.71|3564.71|0
1610531100000|2021-01-13 09:45:00|3565.29|3565.29|3566.74|3566.74|3567.72|3567.72|3563.22|3563.22|0
1610531400000|2021-01-13 09:50:00|3566.06|3566.06|3559.07|3559.07|3566.06|3566.06|3557.42|3557.42|0
1610531700000|2021-01-13 09:55:00|3561.12|3561.12|3567.84|3567.84|3567.84|3567.84|3560.81|3560.81|0
1610532000000|2021-01-13 10:00:00|3567.15|3567.15|3565.98|3565.98|3567.5|3567.5|3565.58|3565.58|0
1610532300000|2021-01-13 10:05:00|3565.64|3565.64|3560.25|3560.25|3565.64|3565.64|3559.38|3559.38|0
1610532600000|2021-01-13 10:10:00|3560.65|3560.65|3557.48|3557.48|3560.65|3560.65|3555.2|3555.2|0
1610532900000|2021-01-13 10:15:00|3557.83|3557.83|3554.63|3554.63|3558.36|3558.36|3554.63|3554.63|0
1610533200000|2021-01-13 10:20:00|3554.27|3554.27|3556.83|3556.83|3556.83|3556.83|3553.55|3553.55|0
1610533500000|2021-01-13 10:25:00|3556.43|3556.43|3549.61|3549.61|3556.43|3556.43|3548.92|3548.92|0
1610533800000|2021-01-13 10:30:00|3549.28|3549.28|3546.62|3546.62|3549.94|3549.94|3539.36|3539.36|0
1610534100000|2021-01-13 10:35:00|3545.94|3545.94|3546.05|3546.05|3549.33|3549.33|3545.69|3545.69|0
1610534400000|2021-01-13 10:40:00|3545.96|3545.96|3550.41|3550.41|3550.5|3550.5|3544.74|3544.74|0
1610534700000|2021-01-13 10:45:00|3550.32|3550.32|3551.85|3551.85|3551.85|3551.85|3549.36|3549.36|0
1610535000000|2021-01-13 10:50:00|3552.1|3552.1|3558.27|3558.27|3559.4|3559.4|3551.99|3551.99|0
1610535300000|2021-01-13 10:55:00|3557.91|3557.91|3557.41|3557.41|3558.33|3558.33|3556.76|3556.76|0
1610535600000|2021-01-13 11:00:00|3557.01|3557.01|3555.16|3555.16|3558.22|3558.22|3555.16|3555.16|0
1610535900000|2021-01-13 11:05:00|3555.4|3555.4|3555.87|3555.87|3557.43|3557.43|3554.75|3554.75|0
1610536200000|2021-01-13 11:10:00|3556.21|3556.21|3557.72|3557.72|3558.57|3558.57|3556.06|3556.06|0
1610536500000|2021-01-13 11:15:00|3558.06|3558.06|3555.9|3555.9|3558.62|3558.62|3555.9|3555.9|0
1610536800000|2021-01-13 11:20:00|3555.82|3555.82|3549.74|3549.74|3555.82|3555.82|3549.06|3549.06|0
1610537100000|2021-01-13 11:25:00|3548.94|3548.94|3547.45|3547.45|3552.09|3552.09|3546.11|3546.11|0
1610537400000|2021-01-13 11:30:00|3547.85|3547.85|3548.42|3548.42|3550.51|3550.51|3546.79|3546.79|0
1610537700000|2021-01-13 11:35:00|3549.21|3549.21|3550.89|3550.89|3551.01|3551.01|3548.6|3548.6|0
1610538000000|2021-01-13 11:40:00|3550.53|3550.53|3546.3|3546.3|3550.53|3550.53|3545.9|3545.9|0
1610538300000|2021-01-13 11:45:00|3546.13|3546.13|3545.05|3545.05|3546.53|3546.53|3543.94|3543.94|0
1610538600000|2021-01-13 11:50:00|3545.41|3545.41|3547.53|3547.53|3549.59|3549.59|3545.41|3545.41|0
1610538900000|2021-01-13 11:55:00|3547.93|3547.93|3548.9|3548.9|3550.09|3550.09|3546.7|3546.7|0
1610539200000|2021-01-13 12:00:00|3548.98|3548.98|3547.24|3547.24|3549.61|3549.61|3547.24|3547.24|0
1610539500000|2021-01-13 12:05:00|3546.99|3546.99|3542.29|3542.29|3547.39|3547.39|3539.49|3539.49|0
1610539800000|2021-01-13 12:10:00|3542.04|3542.04|3542|3542|3545.84|3545.84|3541.02|3541.02|0
1610540100000|2021-01-13 12:15:00|3541.92|3541.92|3540.23|3540.23|3542.63|3542.63|3540.23|3540.23|0
1610540400000|2021-01-13 12:20:00|3539.89|3539.89|3539.46|3539.46|3540.12|3540.12|3538.34|3538.34|0
1610540700000|2021-01-13 12:25:00|3540.14|3540.14|3540.2|3540.2|3543.09|3543.09|3538.94|3538.94|0
1610541000000|2021-01-13 12:30:00|3539.91|3539.91|3539.33|3539.33|3540.24|3540.24|3535.76|3535.76|0
1610541300000|2021-01-13 12:35:00|3538.99|3538.99|3540.91|3540.91|3542.9|3542.9|3538.78|3538.78|0
1610541600000|2021-01-13 12:40:00|3541.08|3541.08|3542.49|3542.49|3542.84|3542.84|3540.32|3540.32|0
1610541900000|2021-01-13 12:45:00|3542.44|3542.44|3540.5|3540.5|3542.61|3542.61|3540.02|3540.02|0
1610542200000|2021-01-13 12:50:00|3540.41|3540.41|3545.27|3545.27|3545.72|3545.72|3540.21|3540.21|0
1610542500000|2021-01-13 12:55:00|3545.22|3545.22|3539.11|3539.11|3545.22|3545.22|3537.88|3537.88|0
1610542800000|2021-01-13 13:00:00|3539.79|3539.79|3537.47|3537.47|3542.58|3542.58|3536.28|3536.28|0
1610543100000|2021-01-13 13:05:00|3537.32|3537.32|3539.44|3539.44|3539.44|3539.44|3533.15|3533.15|0
1610543400000|2021-01-13 13:10:00|3539.78|3539.78|3532.54|3532.54|3540.47|3540.47|3530.34|3530.34|0
1610543700000|2021-01-13 13:15:00|3533.22|3533.22|3533.73|3533.73|3535.53|3535.53|3531.56|3531.56|0
1610544000000|2021-01-13 13:20:00|3533.49|3533.49|3532.35|3532.35|3533.83|3533.83|3530.01|3530.01|0
1610544300000|2021-01-13 13:25:00|3531.95|3531.95|3533.67|3533.67|3534.72|3534.72|3531.72|3531.72|0
1610544600000|2021-01-13 13:30:00|3533.76|3533.76|3530.71|3530.71|3535.43|3535.43|3529.25|3529.25|0
1610544900000|2021-01-13 13:35:00|3529.91|3529.91|3527.07|3527.07|3532.68|3532.68|3525.75|3525.75|0
1610545200000|2021-01-13 13:40:00|3526.39|3526.39|3537.19|3537.19|3537.81|3537.81|3526.39|3526.39|0
1610545500000|2021-01-13 13:45:00|3536|3536|3536.39|3536.39|3536.7|3536.7|3532.8|3532.8|0
1610545800000|2021-01-13 13:50:00|3536.27|3536.27|3535.31|3535.31|3537.9|3537.9|3534.91|3534.91|0
1610546100000|2021-01-13 13:55:00|3535.71|3535.71|3537.09|3537.09|3539.09|3539.09|3535.5|3535.5|0
1610546400000|2021-01-13 14:00:00|3537.43|3537.43|3540.87|3540.87|3542.63|3542.63|3537.27|3537.27|0
1610546700000|2021-01-13 14:05:00|3541.02|3541.02|3540.56|3540.56|3542.27|3542.27|3539.82|3539.82|0
1610547000000|2021-01-13 14:10:00|3540.81|3540.81|3539.41|3539.41|3541.36|3541.36|3538.63|3538.63|0
1610547300000|2021-01-13 14:15:00|3538.62|3538.62|3543.83|3543.83|3543.83|3543.83|3537.97|3537.97|0
1610547600000|2021-01-13 14:20:00|3543.15|3543.15|3546.84|3546.84|3548.52|3548.52|3543.15|3543.15|0
1610547900000|2021-01-13 14:25:00|3547.01|3547.01|3550.72|3550.72|3550.72|3550.72|3546.92|3546.92|0
1610548200000|2021-01-13 14:30:00|3551.06|3551.06|3552.22|3552.22|3556.52|3556.52|3549.59|3549.59|0
1610548500000|2021-01-13 14:35:00|3552.06|3552.06|3545.9|3545.9|3552.34|3552.34|3541.46|3541.46|0
1610548800000|2021-01-13 14:40:00|3546.24|3546.24|3551.48|3551.48|3553.02|3553.02|3546.24|3546.24|0
1610549100000|2021-01-13 14:45:00|3551.09|3551.09|3552.78|3552.78|3553.2|3553.2|3550.52|3550.52|0
1610549400000|2021-01-13 14:50:00|3553.18|3553.18|3550.96|3550.96|3555.58|3555.58|3549.56|3549.56|0
1610549700000|2021-01-13 14:55:00|3550.57|3550.57|3549|3549|3550.57|3550.57|3545.57|3545.57|0
1610550000000|2021-01-13 15:00:00|3549.11|3549.11|3545.39|3545.39|3550.05|3550.05|3544.16|3544.16|0
1610550300000|2021-01-13 15:05:00|3545.44|3545.44|3546.91|3546.91|3549.58|3549.58|3542.27|3542.27|0
1610550600000|2021-01-13 15:10:00|3546.57|3546.57|3546.32|3546.32|3547.37|3547.37|3543.85|3543.85|0
1610550900000|2021-01-13 15:15:00|3546.48|3546.48|3550.1|3550.1|3551.12|3551.12|3546.47|3546.47|0
1610551200000|2021-01-13 15:20:00|3550.02|3550.02|3547.32|3547.32|3550.02|3550.02|3547.21|3547.21|0
1610551500000|2021-01-13 15:25:00|3547.07|3547.07|3548.14|3548.14|3549.24|3549.24|3545.31|3545.31|0
1610551800000|2021-01-13 15:30:00|3548.48|3548.48|3550.56|3550.56|3551.19|3551.19|3547.28|3547.28|0
1610552100000|2021-01-13 15:35:00|3551.35|3551.35|3549.86|3549.86|3553.34|3553.34|3548.99|3548.99|0
1610552400000|2021-01-13 15:40:00|3549.95|3549.95|3551.09|3551.09|3553.12|3553.12|3549.86|3549.86|0
1610552700000|2021-01-13 15:45:00|3550.93|3550.93|3551.42|3551.42|3552.93|3552.93|3550.78|3550.78|0
1610553000000|2021-01-13 15:50:00|3551.02|3551.02|3553.18|3553.18|3553.18|3553.18|3550.74|3550.74|0
1610553300000|2021-01-13 15:55:00|3553.58|3553.58|3553.71|3553.71|3555.2|3555.2|3552.57|3552.57|0
1610553600000|2021-01-13 16:00:00|3553.31|3553.31|3552.68|3552.68|3554.14|3554.14|3550.54|3550.54|0
1610553900000|2021-01-13 16:05:00|3552.33|3552.33|3555.67|3555.67|3555.67|3555.67|3551.98|3551.98|0
1610554200000|2021-01-13 16:10:00|3555.75|3555.75|3553.53|3553.53|3555.75|3555.75|3549.68|3549.68|0
1610554500000|2021-01-13 16:15:00|3553.37|3553.37|3557.67|3557.67|3559.39|3559.39|3553.37|3553.37|0
1610554800000|2021-01-13 16:20:00|3557.28|3557.28|3555.25|3555.25|3558.29|3558.29|3554.16|3554.16|0
1610555100000|2021-01-13 16:25:00|3555.49|3555.49|3554.39|3554.39|3557.05|3557.05|3553.65|3553.65|0
1610612100000|2021-01-14 08:15:00|3569.74|3569.74|3578.1|3578.1|3578.44|3578.44|3567.86|3567.86|0
1610612400000|2021-01-14 08:20:00|3577.8|3577.8|3577.42|3577.42|3580.86|3580.86|3575.8|3575.8|0
1610612700000|2021-01-14 08:25:00|3577.57|3577.57|3574.32|3574.32|3577.71|3577.71|3570.67|3570.67|0
1610613000000|2021-01-14 08:30:00|3573.99|3573.99|3577.75|3577.75|3579.8|3579.8|3572.11|3572.11|0
1610613300000|2021-01-14 08:35:00|3578.15|3578.15|3581.79|3581.79|3582.47|3582.47|3574.46|3574.46|0
1610613600000|2021-01-14 08:40:00|3582.19|3582.19|3581.48|3581.48|3582.4|3582.4|3577.08|3577.08|0
1610613900000|2021-01-14 08:45:00|3581.88|3581.88|3581.06|3581.06|3584.9|3584.9|3580.72|3580.72|0
1610614200000|2021-01-14 08:50:00|3581.46|3581.46|3587.16|3587.16|3587.3|3587.3|3581.46|3581.46|0
1610614500000|2021-01-14 08:55:00|3586.68|3586.68|3585.8|3585.8|3591.79|3591.79|3585.8|3585.8|0
1610614800000|2021-01-14 09:00:00|3586.48|3586.48|3583.24|3583.24|3587.69|3587.69|3578.22|3578.22|0
1610615100000|2021-01-14 09:05:00|3582.55|3582.55|3583.87|3583.87|3583.87|3583.87|3579.6|3579.6|0
1610615400000|2021-01-14 09:10:00|3583.75|3583.75|3587.96|3587.96|3589.42|3589.42|3583.75|3583.75|0
1610615700000|2021-01-14 09:15:00|3588.3|3588.3|3584.85|3584.85|3590.84|3590.84|3584.85|3584.85|0
1610616000000|2021-01-14 09:20:00|3584.73|3584.73|3587.89|3587.89|3588.75|3588.75|3582|3582|0
1610616300000|2021-01-14 09:25:00|3587.68|3587.68|3592.67|3592.67|3593.8|3593.8|3587.68|3587.68|0
1610616600000|2021-01-14 09:30:00|3592.72|3592.72|3590.31|3590.31|3592.72|3592.72|3589.19|3589.19|0
1610616900000|2021-01-14 09:35:00|3589.97|3589.97|3595.1|3595.1|3595.1|3595.1|3589.97|3589.97|0
1610617200000|2021-01-14 09:40:00|3594.76|3594.76|3593.42|3593.42|3595.48|3595.48|3593.25|3593.25|0
1610617500000|2021-01-14 09:45:00|3593.34|3593.34|3600.8|3600.8|3601.23|3601.23|3592.6|3592.6|0
1610617800000|2021-01-14 09:50:00|3601.99|3601.99|3604.37|3604.37|3605.34|3605.34|3601.39|3601.39|0
1610618100000|2021-01-14 09:55:00|3604.51|3604.51|3606.7|3606.7|3606.87|3606.87|3601.32|3601.32|0
1610618400000|2021-01-14 10:00:00|3606.54|3606.54|3611.77|3611.77|3611.77|3611.77|3605.76|3605.76|0
1610618700000|2021-01-14 10:05:00|3612.46|3612.46|3614.52|3614.52|3615.47|3615.47|3611.7|3611.7|0
1610619000000|2021-01-14 10:10:00|3614.12|3614.12|3611.46|3611.46|3614.81|3614.81|3606.88|3606.88|0
1610619300000|2021-01-14 10:15:00|3611.06|3611.06|3612.28|3612.28|3616.87|3616.87|3611.06|3611.06|0
1610619600000|2021-01-14 10:20:00|3612.67|3612.67|3604.59|3604.59|3614.32|3614.32|3603.9|3603.9|0
1610619900000|2021-01-14 10:25:00|3604.67|3604.67|3610|3610|3611.69|3611.69|3603.88|3603.88|0
1610620200000|2021-01-14 10:30:00|3609.32|3609.32|3610.54|3610.54|3611.87|3611.87|3606.46|3606.46|0
1610620500000|2021-01-14 10:35:00|3610.59|3610.59|3603.52|3603.52|3610.59|3610.59|3600.68|3600.68|0
1610620800000|2021-01-14 10:40:00|3603.91|3603.91|3604.81|3604.81|3605.25|3605.25|3602.12|3602.12|0
1610621100000|2021-01-14 10:45:00|3605.22|3605.22|3609.21|3609.21|3610.02|3610.02|3604.34|3604.34|0
1610621400000|2021-01-14 10:50:00|3608.82|3608.82|3609.01|3609.01|3609.08|3609.08|3603.79|3603.79|0
1610621700000|2021-01-14 10:55:00|3609.34|3609.34|3608.1|3608.1|3611.06|3611.06|3608.1|3608.1|0
1610622000000|2021-01-14 11:00:00|3608.5|3608.5|3616.22|3616.22|3617.02|3617.02|3606.63|3606.63|0
1610622300000|2021-01-14 11:05:00|3616.1|3616.1|3616.17|3616.17|3618.21|3618.21|3614.21|3614.21|0
1610622600000|2021-01-14 11:10:00|3616.96|3616.96|3611.74|3611.74|3616.96|3616.96|3608.72|3608.72|0
1610622900000|2021-01-14 11:15:00|3612.13|3612.13|3612|3612|3612.72|3612.72|3609.44|3609.44|0
1610623200000|2021-01-14 11:20:00|3611.89|3611.89|3607.95|3607.95|3611.89|3611.89|3607.82|3607.82|0
1610623500000|2021-01-14 11:25:00|3607.16|3607.16|3605.22|3605.22|3607.87|3607.87|3604.64|3604.64|0
1610623800000|2021-01-14 11:30:00|3605.13|3605.13|3606.41|3606.41|3606.69|3606.69|3605.05|3605.05|0
1610624100000|2021-01-14 11:35:00|3606.24|3606.24|3603.08|3603.08|3606.24|3606.24|3602.93|3602.93|0
1610624400000|2021-01-14 11:40:00|3602.84|3602.84|3605.21|3605.21|3605.21|3605.21|3602.84|3602.84|0
1610624700000|2021-01-14 11:45:00|3605.6|3605.6|3603.35|3603.35|3605.6|3605.6|3600.93|3600.93|0
1610625000000|2021-01-14 11:50:00|3603.4|3603.4|3605.54|3605.54|3605.54|3605.54|3602.16|3602.16|0
1610625300000|2021-01-14 11:55:00|3605.65|3605.65|3603.1|3603.1|3606.44|3606.44|3602.11|3602.11|0
1610625600000|2021-01-14 12:00:00|3603.66|3603.66|3601.83|3601.83|3603.66|3603.66|3601.24|3601.24|0
1610625900000|2021-01-14 12:05:00|3601.61|3601.61|3600.73|3600.73|3602.1|3602.1|3600.61|3600.61|0
1610626200000|2021-01-14 12:10:00|3601.13|3601.13|3604|3604|3604.8|3604.8|3600.32|3600.32|0
1610626500000|2021-01-14 12:15:00|3604.8|3604.8|3605.55|3605.55|3606.4|3606.4|3604.74|3604.74|0
1610626800000|2021-01-14 12:20:00|3605.47|3605.47|3598.48|3598.48|3605.47|3605.47|3598.48|3598.48|0
1610627100000|2021-01-14 12:25:00|3598.14|3598.14|3598.28|3598.28|3599.25|3599.25|3596.21|3596.21|0
1610627400000|2021-01-14 12:30:00|3597.59|3597.59|3596.27|3596.27|3597.59|3597.59|3596.05|3596.05|0
1610627700000|2021-01-14 12:35:00|3596.36|3596.36|3593.89|3593.89|3596.36|3596.36|3593.89|3593.89|0
1610628000000|2021-01-14 12:40:00|3593.49|3593.49|3597.66|3597.66|3597.66|3597.66|3591.91|3591.91|0
1610628300000|2021-01-14 12:45:00|3597.82|3597.82|3593.22|3593.22|3598.51|3598.51|3592.35|3592.35|0
1610628600000|2021-01-14 12:50:00|3593.34|3593.34|3593.7|3593.7|3595.85|3595.85|3593.02|3593.02|0
1610628900000|2021-01-14 12:55:00|3594.49|3594.49|3601.55|3601.55|3601.55|3601.55|3594.49|3594.49|0
1610629200000|2021-01-14 13:00:00|3601.4|3601.4|3602.83|3602.83|3604.01|3604.01|3599.65|3599.65|0
1610629500000|2021-01-14 13:05:00|3602.43|3602.43|3600.39|3600.39|3603.61|3603.61|3600.39|3600.39|0
1610629800000|2021-01-14 13:10:00|3600.31|3600.31|3600.22|3600.22|3604.32|3604.32|3597.79|3597.79|0
1610630100000|2021-01-14 13:15:00|3599.88|3599.88|3596.32|3596.32|3599.88|3599.88|3596.15|3596.15|0
1610630400000|2021-01-14 13:20:00|3595.98|3595.98|3590.64|3590.64|3596.05|3596.05|3589.45|3589.45|0
1610630700000|2021-01-14 13:25:00|3590.49|3590.49|3588.88|3588.88|3592.79|3592.79|3586.97|3586.97|0
1610631000000|2021-01-14 13:30:00|3588.08|3588.08|3589.51|3589.51|3589.51|3589.51|3585.42|3585.42|0
1610631300000|2021-01-14 13:35:00|3590.19|3590.19|3589.89|3589.89|3591.88|3591.88|3589.89|3589.89|0
1610631600000|2021-01-14 13:40:00|3589.55|3589.55|3587.68|3587.68|3589.99|3589.99|3586.75|3586.75|0
1610631900000|2021-01-14 13:45:00|3587.28|3587.28|3591.94|3591.94|3592.98|3592.98|3585.77|3585.77|0
1610632200000|2021-01-14 13:50:00|3591.85|3591.85|3591.08|3591.08|3591.85|3591.85|3589.19|3589.19|0
1610632500000|2021-01-14 13:55:00|3590.69|3590.69|3586.3|3586.3|3590.69|3590.69|3585.62|3585.62|0
1610632800000|2021-01-14 14:00:00|3586.98|3586.98|3588.49|3588.49|3589.3|3589.3|3586.98|3586.98|0
1610633100000|2021-01-14 14:05:00|3587.81|3587.81|3586.78|3586.78|3589.76|3589.76|3585.89|3585.89|0
1610633400000|2021-01-14 14:10:00|3587.11|3587.11|3585.18|3585.18|3587.44|3587.44|3584.9|3584.9|0
1610633700000|2021-01-14 14:15:00|3585.1|3585.1|3581.11|3581.11|3586.34|3586.34|3581.11|3581.11|0
1610634000000|2021-01-14 14:20:00|3580.77|3580.77|3576.64|3576.64|3580.77|3580.77|3575.97|3575.97|0
1610634300000|2021-01-14 14:25:00|3576.72|3576.72|3575.68|3575.68|3576.72|3576.72|3573.79|3573.79|0
1610634600000|2021-01-14 14:30:00|3575.79|3575.79|3577.02|3577.02|3580.9|3580.9|3575.79|3575.79|0
1610634900000|2021-01-14 14:35:00|3576.22|3576.22|3584.07|3584.07|3589.44|3589.44|3574.84|3574.84|0
1610635200000|2021-01-14 14:40:00|3584.21|3584.21|3580.5|3580.5|3584.64|3584.64|3579.69|3579.69|0
1610635500000|2021-01-14 14:45:00|3580.16|3580.16|3584.21|3584.21|3585.47|3585.47|3576.89|3576.89|0
1610635800000|2021-01-14 14:50:00|3584.61|3584.61|3581.64|3581.64|3584.61|3584.61|3581.27|3581.27|0
1610636100000|2021-01-14 14:55:00|3581.25|3581.25|3587.59|3587.59|3588.71|3588.71|3581.25|3581.25|0
1610636400000|2021-01-14 15:00:00|3587.44|3587.44|3599.09|3599.09|3599.26|3599.26|3587.44|3587.44|0
1610636700000|2021-01-14 15:05:00|3598.92|3598.92|3590.89|3590.89|3600.74|3600.74|3590.89|3590.89|0
1610637000000|2021-01-14 15:10:00|3591.14|3591.14|3588.7|3588.7|3592.29|3592.29|3587.69|3587.69|0
1610637300000|2021-01-14 15:15:00|3588.65|3588.65|3596.37|3596.37|3598.97|3598.97|3588.59|3588.59|0
1610637600000|2021-01-14 15:20:00|3596.62|3596.62|3595.74|3595.74|3598.66|3598.66|3595.74|3595.74|0
1610637900000|2021-01-14 15:25:00|3595.86|3595.86|3598.95|3598.95|3600.31|3600.31|3595.44|3595.44|0
1610638200000|2021-01-14 15:30:00|3599.03|3599.03|3595.24|3595.24|3600.59|3600.59|3595.24|3595.24|0
1610638500000|2021-01-14 15:35:00|3596.04|3596.04|3594.91|3594.91|3597.96|3597.96|3594.56|3594.56|0
1610638800000|2021-01-14 15:40:00|3595.07|3595.07|3592.7|3592.7|3597.56|3597.56|3592.3|3592.3|0
1610639100000|2021-01-14 15:45:00|3592.55|3592.55|3592.93|3592.93|3594.21|3594.21|3590.75|3590.75|0
1610639400000|2021-01-14 15:50:00|3592.87|3592.87|3592.74|3592.74|3595.14|3595.14|3591.83|3591.83|0
1610639700000|2021-01-14 15:55:00|3592.35|3592.35|3592.53|3592.53|3593.2|3593.2|3590.54|3590.54|0
1610640000000|2021-01-14 16:00:00|3592.78|3592.78|3591.22|3591.22|3593.36|3593.36|3591|3591|0
1610640300000|2021-01-14 16:05:00|3590.82|3590.82|3590.68|3590.68|3591.41|3591.41|3589.31|3589.31|0
1610640600000|2021-01-14 16:10:00|3590.92|3590.92|3591.77|3591.77|3591.85|3591.85|3589.9|3589.9|0
1610640900000|2021-01-14 16:15:00|3591.92|3591.92|3589.25|3589.25|3591.92|3591.92|3587.74|3587.74|0
1610641200000|2021-01-14 16:20:00|3589.33|3589.33|3589.66|3589.66|3591.9|3591.9|3588.67|3588.67|0
1610641500000|2021-01-14 16:25:00|3589.5|3589.5|3585|3585|3590.99|3590.99|3582.15|3582.15|0
1610698500000|2021-01-15 08:15:00|3548.77|3548.77|3544.45|3544.45|3550.35|3550.35|3541.67|3541.67|0
1610698800000|2021-01-15 08:20:00|3544.79|3544.79|3535.57|3535.57|3545.56|3545.56|3531.02|3531.02|0
1610699100000|2021-01-15 08:25:00|3534.77|3534.77|3535.56|3535.56|3537.98|3537.98|3532.71|3532.71|0
1610699400000|2021-01-15 08:30:00|3537.15|3537.15|3538.27|3538.27|3540.85|3540.85|3535.84|3535.84|0
1610699700000|2021-01-15 08:35:00|3538.32|3538.32|3535.72|3535.72|3538.54|3538.54|3534.53|3534.53|0
1610700000000|2021-01-15 08:40:00|3535.33|3535.33|3532.87|3532.87|3539.5|3539.5|3532.33|3532.33|0
1610700300000|2021-01-15 08:45:00|3532.98|3532.98|3528.64|3528.64|3533.03|3533.03|3528.64|3528.64|0
1610700600000|2021-01-15 08:50:00|3528.73|3528.73|3533.04|3533.04|3533.41|3533.41|3527.87|3527.87|0
1610700900000|2021-01-15 08:55:00|3532.83|3532.83|3533.3|3533.3|3536.76|3536.76|3532.51|3532.51|0
1610701200000|2021-01-15 09:00:00|3532.9|3532.9|3536.16|3536.16|3536.16|3536.16|3530.94|3530.94|0
1610701500000|2021-01-15 09:05:00|3535.76|3535.76|3538.77|3538.77|3538.77|3538.77|3535.76|3535.76|0
1610701800000|2021-01-15 09:10:00|3538.55|3538.55|3533.09|3533.09|3538.55|3538.55|3532.97|3532.97|0
1610702100000|2021-01-15 09:15:00|3532.75|3532.75|3541.39|3541.39|3541.39|3541.39|3532.46|3532.46|0
1610702400000|2021-01-15 09:20:00|3541.97|3541.97|3540.03|3540.03|3544.34|3544.34|3540.03|3540.03|0
1610702700000|2021-01-15 09:25:00|3539.98|3539.98|3537.78|3537.78|3541.3|3541.3|3537.39|3537.39|0
1610703000000|2021-01-15 09:30:00|3537.9|3537.9|3538.91|3538.91|3540.15|3540.15|3537.34|3537.34|0
1610703300000|2021-01-15 09:35:00|3539.25|3539.25|3545.21|3545.21|3546.45|3546.45|3539.25|3539.25|0
1610703600000|2021-01-15 09:40:00|3545.45|3545.45|3542.04|3542.04|3546.56|3546.56|3540.59|3540.59|0
1610703900000|2021-01-15 09:45:00|3541.79|3541.79|3541.62|3541.62|3542.42|3542.42|3540.54|3540.54|0
1610704200000|2021-01-15 09:50:00|3541.78|3541.78|3541.1|3541.1|3543.38|3543.38|3540.19|3540.19|0
1610704500000|2021-01-15 09:55:00|3541.35|3541.35|3542.95|3542.95|3543.62|3543.62|3539.67|3539.67|0
1610704800000|2021-01-15 10:00:00|3542.27|3542.27|3534.2|3534.2|3542.42|3542.42|3533.78|3533.78|0
1610705100000|2021-01-15 10:05:00|3533.86|3533.86|3531.69|3531.69|3534.48|3534.48|3529.7|3529.7|0
1610705400000|2021-01-15 10:10:00|3531.63|3531.63|3531.82|3531.82|3532.29|3532.29|3531.45|3531.45|0
1610705700000|2021-01-15 10:15:00|3531.76|3531.76|3521.89|3521.89|3532.99|3532.99|3517.93|3517.93|0
1610706000000|2021-01-15 10:20:00|3521.64|3521.64|3522.47|3522.47|3522.79|3522.79|3519.33|3519.33|0
1610706300000|2021-01-15 10:25:00|3522.79|3522.79|3527.82|3527.82|3527.82|3527.82|3522.71|3522.71|0
1610706600000|2021-01-15 10:30:00|3527.87|3527.87|3526.73|3526.73|3530.65|3530.65|3525.97|3525.97|0
1610706900000|2021-01-15 10:35:00|3527.16|3527.16|3521.67|3521.67|3528.61|3528.61|3521.63|3521.63|0
1610707200000|2021-01-15 10:40:00|3521.33|3521.33|3526.81|3526.81|3529.52|3529.52|3520.99|3520.99|0
1610707500000|2021-01-15 10:45:00|3526.97|3526.97|3524.12|3524.12|3528.12|3528.12|3523.85|3523.85|0
1610707800000|2021-01-15 10:50:00|3523.72|3523.72|3525.34|3525.34|3527.35|3527.35|3522.32|3522.32|0
1610708100000|2021-01-15 10:55:00|3525.68|3525.68|3518.34|3518.34|3526.39|3526.39|3518.34|3518.34|0
1610708400000|2021-01-15 11:00:00|3518.39|3518.39|3517.42|3517.42|3519.33|3519.33|3516.68|3516.68|0
1610708700000|2021-01-15 11:05:00|3516.39|3516.39|3513.24|3513.24|3516.77|3516.77|3510.72|3510.72|0
1610709000000|2021-01-15 11:10:00|3513.8|3513.8|3509.25|3509.25|3516.84|3516.84|3508.85|3508.85|0
1610709300000|2021-01-15 11:15:00|3509.55|3509.55|3514.11|3514.11|3514.9|3514.9|3509.09|3509.09|0
1610709600000|2021-01-15 11:20:00|3513.71|3513.71|3512.13|3512.13|3513.71|3513.71|3508.58|3508.58|0
1610709900000|2021-01-15 11:25:00|3511.81|3511.81|3514.78|3514.78|3515.72|3515.72|3511.81|3511.81|0
1610710200000|2021-01-15 11:30:00|3514.44|3514.44|3514.21|3514.21|3514.93|3514.93|3512.97|3512.97|0
1610710500000|2021-01-15 11:35:00|3514.29|3514.29|3517.99|3517.99|3517.99|3517.99|3513.43|3513.43|0
1610710800000|2021-01-15 11:40:00|3517.88|3517.88|3519.91|3519.91|3520.28|3520.28|3516.72|3516.72|0
1610711100000|2021-01-15 11:45:00|3520.08|3520.08|3516.4|3516.4|3520.08|3520.08|3514.91|3514.91|0
1610711400000|2021-01-15 11:50:00|3516.74|3516.74|3518.84|3518.84|3518.93|3518.93|3516.1|3516.1|0
1610711700000|2021-01-15 11:55:00|3518.5|3518.5|3521.43|3521.43|3521.83|3521.83|3515.25|3515.25|0
1610712000000|2021-01-15 12:00:00|3521.31|3521.31|3519.07|3519.07|3521.88|3521.88|3518.42|3518.42|0
1610712300000|2021-01-15 12:05:00|3518.8|3518.8|3514.71|3514.71|3518.8|3518.8|3514.53|3514.53|0
1610712600000|2021-01-15 12:10:00|3514.36|3514.36|3519.99|3519.99|3520.8|3520.8|3514.36|3514.36|0
1610712900000|2021-01-15 12:15:00|3519.31|3519.31|3524.58|3524.58|3524.58|3524.58|3517.98|3517.98|0
1610713200000|2021-01-15 12:20:00|3524.24|3524.24|3527.71|3527.71|3528.13|3528.13|3523.64|3523.64|0
1610713500000|2021-01-15 12:25:00|3527.37|3527.37|3526.12|3526.12|3527.93|3527.93|3526.12|3526.12|0
1610713800000|2021-01-15 12:30:00|3525.85|3525.85|3528.39|3528.39|3528.4|3528.4|3525.85|3525.85|0
1610714100000|2021-01-15 12:35:00|3528.31|3528.31|3532.54|3532.54|3533.22|3533.22|3528.31|3528.31|0
1610714400000|2021-01-15 12:40:00|3531.86|3531.86|3532.24|3532.24|3534.61|3534.61|3531.48|3531.48|0
1610714700000|2021-01-15 12:45:00|3531.9|3531.9|3532.89|3532.89|3533.62|3533.62|3530.72|3530.72|0
1610715000000|2021-01-15 12:50:00|3532.55|3532.55|3529.76|3529.76|3532.55|3532.55|3529.22|3529.22|0
1610715300000|2021-01-15 12:55:00|3529.42|3529.42|3530.32|3530.32|3530.32|3530.32|3527.61|3527.61|0
1610715600000|2021-01-15 13:00:00|3531.35|3531.35|3533.72|3533.72|3535.23|3535.23|3531.35|3531.35|0
1610715900000|2021-01-15 13:05:00|3533.81|3533.81|3537.85|3537.85|3539.16|3539.16|3533.81|3533.81|0
1610716200000|2021-01-15 13:10:00|3537.17|3537.17|3535.45|3535.45|3538.28|3538.28|3535.45|3535.45|0
1610716500000|2021-01-15 13:15:00|3535.62|3535.62|3538.78|3538.78|3543.67|3543.67|3535.28|3535.28|0
1610716800000|2021-01-15 13:20:00|3538.38|3538.38|3534.33|3534.33|3539.79|3539.79|3533.89|3533.89|0
1610717100000|2021-01-15 13:25:00|3534.73|3534.73|3539.3|3539.3|3539.47|3539.47|3534.73|3534.73|0
1610717400000|2021-01-15 13:30:00|3539.99|3539.99|3534.52|3534.52|3539.99|3539.99|3533.45|3533.45|0
1610717700000|2021-01-15 13:35:00|3534.76|3534.76|3535.48|3535.48|3536.06|3536.06|3534.31|3534.31|0
1610718000000|2021-01-15 13:40:00|3535.88|3535.88|3537.87|3537.87|3538.31|3538.31|3534.46|3534.46|0
1610718300000|2021-01-15 13:45:00|3537.76|3537.76|3536.74|3536.74|3538.36|3538.36|3536.03|3536.03|0
1610718600000|2021-01-15 13:50:00|3536.99|3536.99|3533.85|3533.85|3538.36|3538.36|3532.98|3532.98|0
1610718900000|2021-01-15 13:55:00|3534.65|3534.65|3542.7|3542.7|3543.93|3543.93|3534.65|3534.65|0
1610719200000|2021-01-15 14:00:00|3542.31|3542.31|3539.81|3539.81|3543.2|3543.2|3539.81|3539.81|0
1610719500000|2021-01-15 14:05:00|3538.34|3538.34|3540.4|3540.4|3541.48|3541.48|3538.19|3538.19|0
1610719800000|2021-01-15 14:10:00|3540.35|3540.35|3537.27|3537.27|3540.35|3540.35|3536.74|3536.74|0
1610720100000|2021-01-15 14:15:00|3536.58|3536.58|3540.05|3540.05|3540.05|3540.05|3535.76|3535.76|0
1610720400000|2021-01-15 14:20:00|3539.97|3539.97|3542.04|3542.04|3543.09|3543.09|3539.41|3539.41|0
1610720700000|2021-01-15 14:25:00|3541.88|3541.88|3543.69|3543.69|3543.69|3543.69|3540|3540|0
1610721000000|2021-01-15 14:30:00|3544.08|3544.08|3549.18|3549.18|3549.18|3549.18|3541.07|3541.07|0
1610721300000|2021-01-15 14:35:00|3549.58|3549.58|3541.21|3541.21|3551.32|3551.32|3539.69|3539.69|0
1610721600000|2021-01-15 14:40:00|3541.29|3541.29|3541.65|3541.65|3543.62|3543.62|3538.22|3538.22|0
1610721900000|2021-01-15 14:45:00|3541.31|3541.31|3538.66|3538.66|3542.16|3542.16|3536.89|3536.89|0
1610722200000|2021-01-15 14:50:00|3538.55|3538.55|3532.43|3532.43|3538.56|3538.56|3532.34|3532.34|0
1610722500000|2021-01-15 14:55:00|3531.74|3531.74|3534.92|3534.92|3534.92|3534.92|3528.03|3528.03|0
1610722800000|2021-01-15 15:00:00|3535.17|3535.17|3529.72|3529.72|3536.95|3536.95|3529.46|3529.46|0
1610723100000|2021-01-15 15:05:00|3529.88|3529.88|3525.77|3525.77|3530.05|3530.05|3522.36|3522.36|0
1610723400000|2021-01-15 15:10:00|3525.68|3525.68|3521.33|3521.33|3527.9|3527.9|3521.33|3521.33|0
1610723700000|2021-01-15 15:15:00|3521.17|3521.17|3528.63|3528.63|3533.66|3533.66|3519.46|3519.46|0
1610724000000|2021-01-15 15:20:00|3528.24|3528.24|3518.15|3518.15|3528.24|3528.24|3518.15|3518.15|0
1610724300000|2021-01-15 15:25:00|3518.03|3518.03|3515.87|3515.87|3523.36|3523.36|3514.09|3514.09|0
1610724600000|2021-01-15 15:30:00|3516.26|3516.26|3523.76|3523.76|3524.21|3524.21|3514.95|3514.95|0
1610724900000|2021-01-15 15:35:00|3523.88|3523.88|3521.85|3521.85|3526.73|3526.73|3520.8|3520.8|0
1610725200000|2021-01-15 15:40:00|3521.69|3521.69|3525.89|3525.89|3525.99|3525.99|3520.63|3520.63|0
1610725500000|2021-01-15 15:45:00|3526.23|3526.23|3526.2|3526.2|3528.16|3528.16|3522.42|3522.42|0
1610725800000|2021-01-15 15:50:00|3526.6|3526.6|3531.79|3531.79|3535.69|3535.69|3526.6|3526.6|0
1610726100000|2021-01-15 15:55:00|3531.85|3531.85|3537.84|3537.84|3539.71|3539.71|3531.2|3531.2|0
1610726400000|2021-01-15 16:00:00|3537.67|3537.67|3537.55|3537.55|3538.88|3538.88|3532.63|3532.63|0
1610726700000|2021-01-15 16:05:00|3537.89|3537.89|3538.39|3538.39|3540.74|3540.74|3536.45|3536.45|0
1610727000000|2021-01-15 16:10:00|3538.45|3538.45|3542.75|3542.75|3543.38|3543.38|3534.66|3534.66|0
1610727300000|2021-01-15 16:15:00|3542.41|3542.41|3542.88|3542.88|3542.88|3542.88|3537.79|3537.79|0
1610727600000|2021-01-15 16:20:00|3542.83|3542.83|3543.29|3543.29|3546.28|3546.28|3542.34|3542.34|0
1610727900000|2021-01-15 16:25:00|3543.68|3543.68|3546.06|3546.06|3549.56|3549.56|3542.59|3542.59|0
1610957700000|2021-01-18 08:15:00|3544.98|3544.98|3547.35|3547.35|3548.35|3548.35|3537.8|3537.8|0
1610958000000|2021-01-18 08:20:00|3548.03|3548.03|3536.09|3536.09|3548.03|3548.03|3535.3|3535.3|0
1610958300000|2021-01-18 08:25:00|3535.42|3535.42|3529.74|3529.74|3536.34|3536.34|3528.03|3528.03|0
1610958600000|2021-01-18 08:30:00|3529.58|3529.58|3525.52|3525.52|3529.66|3529.66|3523.6|3523.6|0
1610958900000|2021-01-18 08:35:00|3525.63|3525.63|3525.98|3525.98|3528.79|3528.79|3525.23|3525.23|0
1610959200000|2021-01-18 08:40:00|3526.48|3526.48|3522.12|3522.12|3526.96|3526.96|3520.32|3520.32|0
1610959500000|2021-01-18 08:45:00|3522.52|3522.52|3523.21|3523.21|3525.48|3525.48|3521.3|3521.3|0
1610959800000|2021-01-18 08:50:00|3522.55|3522.55|3522.17|3522.17|3524.05|3524.05|3522.17|3522.17|0
1610960100000|2021-01-18 08:55:00|3520.8|3520.8|3522.2|3522.2|3523.28|3523.28|3518.43|3518.43|0
1610960400000|2021-01-18 09:00:00|3522.03|3522.03|3518.57|3518.57|3522.44|3522.44|3518.57|3518.57|0
1610960700000|2021-01-18 09:05:00|3518.47|3518.47|3515.89|3515.89|3518.47|3518.47|3513.92|3513.92|0
1610961000000|2021-01-18 09:10:00|3515.64|3515.64|3511.06|3511.06|3515.64|3515.64|3510.49|3510.49|0
1610961300000|2021-01-18 09:15:00|3510.47|3510.47|3510.67|3510.67|3511.75|3511.75|3508.31|3508.31|0
1610961600000|2021-01-18 09:20:00|3510.32|3510.32|3508.66|3508.66|3510.85|3510.85|3505.87|3505.87|0
1610961900000|2021-01-18 09:25:00|3508.35|3508.35|3510.06|3510.06|3511.38|3511.38|3508.3|3508.3|0
1610962200000|2021-01-18 09:30:00|3510.74|3510.74|3509.75|3509.75|3512.33|3512.33|3509.7|3509.7|0
1610962500000|2021-01-18 09:35:00|3510.07|3510.07|3510.37|3510.37|3510.8|3510.8|3508.46|3508.46|0
1610962800000|2021-01-18 09:40:00|3510.71|3510.71|3504.7|3504.7|3510.71|3510.71|3504.1|3504.1|0
1610963100000|2021-01-18 09:45:00|3504.36|3504.36|3502.32|3502.32|3506.45|3506.45|3501.93|3501.93|0
1610963400000|2021-01-18 09:50:00|3501.93|3501.93|3506.74|3506.74|3508.09|3508.09|3501.48|3501.48|0
1610963700000|2021-01-18 09:55:00|3506.79|3506.79|3508.01|3508.01|3510.92|3510.92|3506.78|3506.78|0
1610964000000|2021-01-18 10:00:00|3507.67|3507.67|3511.83|3511.83|3511.83|3511.83|3507.35|3507.35|0
1610964300000|2021-01-18 10:05:00|3511.89|3511.89|3507.9|3507.9|3512.12|3512.12|3507.25|3507.25|0
1610964600000|2021-01-18 10:10:00|3508.11|3508.11|3506.62|3506.62|3509.66|3509.66|3506.08|3506.08|0
1610964900000|2021-01-18 10:15:00|3507.02|3507.02|3507.73|3507.73|3508.32|3508.32|3506.58|3506.58|0
1610965200000|2021-01-18 10:20:00|3506.88|3506.88|3504.63|3504.63|3506.88|3506.88|3504.22|3504.22|0
1610965500000|2021-01-18 10:25:00|3504.68|3504.68|3501.31|3501.31|3504.68|3504.68|3499.48|3499.48|0
1610965800000|2021-01-18 10:30:00|3501.36|3501.36|3501.03|3501.03|3502.95|3502.95|3501.02|3501.02|0
1610966100000|2021-01-18 10:35:00|3501.37|3501.37|3500.88|3500.88|3501.72|3501.72|3498.15|3498.15|0
1610966400000|2021-01-18 10:40:00|3501.56|3501.56|3501.76|3501.76|3501.81|3501.81|3500.04|3500.04|0
1610966700000|2021-01-18 10:45:00|3501.91|3501.91|3501.87|3501.87|3501.91|3501.91|3500.83|3500.83|0
1610967000000|2021-01-18 10:50:00|3501.82|3501.82|3502.23|3502.23|3502.4|3502.4|3500.5|3500.5|0
1610967300000|2021-01-18 10:55:00|3502.14|3502.14|3498.78|3498.78|3502.14|3502.14|3498.78|3498.78|0
1610967600000|2021-01-18 11:00:00|3498.33|3498.33|3497.1|3497.1|3498.79|3498.79|3496.78|3496.78|0
1610967900000|2021-01-18 11:05:00|3496.95|3496.95|3499.6|3499.6|3500.68|3500.68|3495.38|3495.38|0
1610968200000|2021-01-18 11:10:00|3499.66|3499.66|3497.67|3497.67|3500.97|3500.97|3497.67|3497.67|0
1610968500000|2021-01-18 11:15:00|3497.27|3497.27|3500.32|3500.32|3500.32|3500.32|3497.27|3497.27|0
1610968800000|2021-01-18 11:20:00|3500.27|3500.27|3503.88|3503.88|3504.3|3504.3|3499.98|3499.98|0
1610969100000|2021-01-18 11:25:00|3503.8|3503.8|3500.61|3500.61|3503.97|3503.97|3500.38|3500.38|0
1610969400000|2021-01-18 11:30:00|3501.01|3501.01|3498.11|3498.11|3501.01|3501.01|3495.56|3495.56|0
1610969700000|2021-01-18 11:35:00|3497.96|3497.96|3498.08|3498.08|3498.5|3498.5|3496.49|3496.49|0
1610970000000|2021-01-18 11:40:00|3498.42|3498.42|3493.46|3493.46|3499.97|3499.97|3493.46|3493.46|0
1610970300000|2021-01-18 11:45:00|3493.51|3493.51|3491.49|3491.49|3493.93|3493.93|3491.31|3491.31|0
1610970600000|2021-01-18 11:50:00|3491.83|3491.83|3493.48|3493.48|3493.48|3493.48|3491.83|3491.83|0
1610970900000|2021-01-18 11:55:00|3493.87|3493.87|3490.64|3490.64|3494.57|3494.57|3489.75|3489.75|0
1610971200000|2021-01-18 12:00:00|3490.25|3490.25|3492.19|3492.19|3492.25|3492.25|3489.2|3489.2|0
1610971500000|2021-01-18 12:05:00|3491.96|3491.96|3494.34|3494.34|3495.21|3495.21|3491.96|3491.96|0
1610971800000|2021-01-18 12:10:00|3494.74|3494.74|3495.61|3495.61|3495.79|3495.79|3494|3494|0
1610972100000|2021-01-18 12:15:00|3495.72|3495.72|3496.38|3496.38|3497.07|3497.07|3495.72|3495.72|0
1610972400000|2021-01-18 12:20:00|3496.13|3496.13|3499.19|3499.19|3500.99|3500.99|3495.79|3495.79|0
1610972700000|2021-01-18 12:25:00|3499.58|3499.58|3497.13|3497.13|3499.8|3499.8|3496.43|3496.43|0
1610973000000|2021-01-18 12:30:00|3496.79|3496.79|3496.99|3496.99|3497.67|3497.67|3495.79|3495.79|0
1610973300000|2021-01-18 12:35:00|3497.15|3497.15|3498.06|3498.06|3498.17|3498.17|3496.62|3496.62|0
1610973600000|2021-01-18 12:40:00|3498.11|3498.11|3498.25|3498.25|3499.9|3499.9|3498.11|3498.11|0
1610973900000|2021-01-18 12:45:00|3497.57|3497.57|3495.67|3495.67|3497.76|3497.76|3495.59|3495.59|0
1610974200000|2021-01-18 12:50:00|3495.33|3495.33|3495.28|3495.28|3495.57|3495.57|3493.66|3493.66|0
1610974500000|2021-01-18 12:55:00|3495.13|3495.13|3493.46|3493.46|3495.28|3495.28|3492.74|3492.74|0
1610974800000|2021-01-18 13:00:00|3493.86|3493.86|3499.04|3499.04|3499.04|3499.04|3493.86|3493.86|0
1610975100000|2021-01-18 13:05:00|3498.02|3498.02|3498.87|3498.87|3499.12|3499.12|3497.91|3497.91|0
1610975400000|2021-01-18 13:10:00|3499.26|3499.26|3500.35|3500.35|3501.46|3501.46|3499.26|3499.26|0
1610975700000|2021-01-18 13:15:00|3500.3|3500.3|3501.82|3501.82|3501.82|3501.82|3500.3|3500.3|0
1610976000000|2021-01-18 13:20:00|3502.06|3502.06|3504.59|3504.59|3504.67|3504.67|3502.06|3502.06|0
1610976300000|2021-01-18 13:25:00|3504.53|3504.53|3507.87|3507.87|3507.97|3507.97|3504.3|3504.3|0
1610976600000|2021-01-18 13:30:00|3507.92|3507.92|3512.53|3512.53|3512.8|3512.8|3507.92|3507.92|0
1610976900000|2021-01-18 13:35:00|3512.61|3512.61|3513.33|3513.33|3514.16|3514.16|3511.59|3511.59|0
1610977200000|2021-01-18 13:40:00|3514.02|3514.02|3515.84|3515.84|3517.3|3517.3|3513.1|3513.1|0
1610977500000|2021-01-18 13:45:00|3516|3516|3516.79|3516.79|3517.85|3517.85|3514.59|3514.59|0
1610977800000|2021-01-18 13:50:00|3517.47|3517.47|3511.85|3511.85|3518.92|3518.92|3511.79|3511.79|0
1610978100000|2021-01-18 13:55:00|3510.48|3510.48|3511.68|3511.68|3511.73|3511.73|3508.31|3508.31|0
1610978400000|2021-01-18 14:00:00|3512.08|3512.08|3510.97|3510.97|3512.08|3512.08|3510.03|3510.03|0
1610978700000|2021-01-18 14:05:00|3511.36|3511.36|3512.12|3512.12|3512.57|3512.57|3510.78|3510.78|0
1610979000000|2021-01-18 14:10:00|3511.87|3511.87|3508.51|3508.51|3513.46|3513.46|3508.51|3508.51|0
1610979300000|2021-01-18 14:15:00|3508.17|3508.17|3503.72|3503.72|3508.17|3508.17|3503.72|3503.72|0
1610979600000|2021-01-18 14:20:00|3503.22|3503.22|3501.72|3501.72|3503.39|3503.39|3499.76|3499.76|0
1610979900000|2021-01-18 14:25:00|3501.8|3501.8|3503.44|3503.44|3503.44|3503.44|3501.8|3501.8|0
1610980200000|2021-01-18 14:30:00|3502.99|3502.99|3505.08|3505.08|3505.89|3505.89|3502.99|3502.99|0
1610980500000|2021-01-18 14:35:00|3505.19|3505.19|3504.8|3504.8|3506.27|3506.27|3504.11|3504.11|0
1610980800000|2021-01-18 14:40:00|3505.2|3505.2|3498.89|3498.89|3506.62|3506.62|3498.74|3498.74|0
1610981100000|2021-01-18 14:45:00|3498.75|3498.75|3499.81|3499.81|3500.54|3500.54|3498.58|3498.58|0
1610981400000|2021-01-18 14:50:00|3499.86|3499.86|3501.78|3501.78|3501.95|3501.95|3499.52|3499.52|0
1610981700000|2021-01-18 14:55:00|3502.18|3502.18|3501.42|3501.42|3502.57|3502.57|3500.54|3500.54|0
1610982000000|2021-01-18 15:00:00|3501.03|3501.03|3499.74|3499.74|3502.2|3502.2|3499.74|3499.74|0
1610982300000|2021-01-18 15:05:00|3500.14|3500.14|3498.25|3498.25|3500.54|3500.54|3497.1|3497.1|0
1610982600000|2021-01-18 15:10:00|3497.85|3497.85|3495.44|3495.44|3498.2|3498.2|3494.48|3494.48|0
1610982900000|2021-01-18 15:15:00|3495.6|3495.6|3495.25|3495.25|3497.12|3497.12|3494.15|3494.15|0
1610983200000|2021-01-18 15:20:00|3494.85|3494.85|3491.08|3491.08|3494.85|3494.85|3491.08|3491.08|0
1610983500000|2021-01-18 15:25:00|3490.74|3490.74|3490.34|3490.34|3492.6|3492.6|3489.55|3489.55|0
1610983800000|2021-01-18 15:30:00|3489.94|3489.94|3493.01|3493.01|3493.52|3493.52|3489.94|3489.94|0
1610984100000|2021-01-18 15:35:00|3492.67|3492.67|3492.78|3492.78|3492.78|3492.78|3491.26|3491.26|0
1610984400000|2021-01-18 15:40:00|3492.39|3492.39|3493.59|3493.59|3494.67|3494.67|3492.39|3492.39|0
1610984700000|2021-01-18 15:45:00|3493.19|3493.19|3496.64|3496.64|3497.14|3497.14|3493.19|3493.19|0
1610985000000|2021-01-18 15:50:00|3496.3|3496.3|3494.52|3494.52|3496.97|3496.97|3494.31|3494.31|0
1610985300000|2021-01-18 15:55:00|3494.69|3494.69|3494.9|3494.9|3496.43|3496.43|3494.46|3494.46|0
1610985600000|2021-01-18 16:00:00|3495.07|3495.07|3494.94|3494.94|3497.97|3497.97|3494.26|3494.26|0
1610985900000|2021-01-18 16:05:00|3494.6|3494.6|3494.42|3494.42|3495.55|3495.55|3493.85|3493.85|0
1610986200000|2021-01-18 16:10:00|3494.08|3494.08|3491.82|3491.82|3494.08|3494.08|3491.67|3491.67|0
1610986500000|2021-01-18 16:15:00|3491.68|3491.68|3493.05|3493.05|3493.05|3493.05|3490.9|3490.9|0
1610986800000|2021-01-18 16:20:00|3493.11|3493.11|3493.61|3493.61|3494.61|3494.61|3492.28|3492.28|0
1610987100000|2021-01-18 16:25:00|3493.31|3493.31|3494.36|3494.36|3497.08|3497.08|3493.1|3493.1|0
1611044100000|2021-01-19 08:15:00|3533.61|3533.61|3559.39|3559.39|3560.03|3560.03|3533.43|3533.43|0
1611044400000|2021-01-19 08:20:00|3559|3559|3556.12|3556.12|3560.82|3560.82|3553.25|3553.25|0
1611044700000|2021-01-19 08:25:00|3556.27|3556.27|3558.07|3558.07|3562.16|3562.16|3554.76|3554.76|0
1611045000000|2021-01-19 08:30:00|3557.73|3557.73|3557.22|3557.22|3560.81|3560.81|3554.2|3554.2|0
1611045300000|2021-01-19 08:35:00|3556.99|3556.99|3565.19|3565.19|3566.32|3566.32|3554.83|3554.83|0
1611045600000|2021-01-19 08:40:00|3565.36|3565.36|3566.24|3566.24|3566.72|3566.72|3562.84|3562.84|0
1611045900000|2021-01-19 08:45:00|3565.85|3565.85|3563.29|3563.29|3566.89|3566.89|3562.24|3562.24|0
1611046200000|2021-01-19 08:50:00|3563.61|3563.61|3569.33|3569.33|3569.33|3569.33|3560.67|3560.67|0
1611046500000|2021-01-19 08:55:00|3569.18|3569.18|3562.53|3562.53|3571.43|3571.43|3560.25|3560.25|0
1611046800000|2021-01-19 09:00:00|3561.85|3561.85|3565.38|3565.38|3566.67|3566.67|3558.31|3558.31|0
1611047100000|2021-01-19 09:05:00|3566.4|3566.4|3565.68|3565.68|3567.01|3567.01|3562.04|3562.04|0
1611047400000|2021-01-19 09:10:00|3565.29|3565.29|3557.4|3557.4|3565.29|3565.29|3557.4|3557.4|0
1611047700000|2021-01-19 09:15:00|3557|3557|3553.98|3553.98|3557.3|3557.3|3553.58|3553.58|0
1611048000000|2021-01-19 09:20:00|3554.77|3554.77|3557.03|3557.03|3558.86|3558.86|3554.77|3554.77|0
1611048300000|2021-01-19 09:25:00|3557.27|3557.27|3552.16|3552.16|3557.69|3557.69|3551.91|3551.91|0
1611048600000|2021-01-19 09:30:00|3552.31|3552.31|3556.84|3556.84|3557.23|3557.23|3552.31|3552.31|0
1611048900000|2021-01-19 09:35:00|3557.23|3557.23|3553.94|3553.94|3558.48|3558.48|3553.94|3553.94|0
1611049200000|2021-01-19 09:40:00|3554.03|3554.03|3553.73|3553.73|3555.4|3555.4|3552.04|3552.04|0
1611049500000|2021-01-19 09:45:00|3553.88|3553.88|3553.43|3553.43|3555.25|3555.25|3551.9|3551.9|0
1611049800000|2021-01-19 09:50:00|3553.09|3553.09|3547.71|3547.71|3553.09|3553.09|3545.78|3545.78|0
1611050100000|2021-01-19 09:55:00|3547.31|3547.31|3544.43|3544.43|3547.4|3547.4|3544.03|3544.03|0
1611050400000|2021-01-19 10:00:00|3543.83|3543.83|3544.78|3544.78|3544.87|3544.87|3542.51|3542.51|0
1611050700000|2021-01-19 10:05:00|3544.66|3544.66|3537.12|3537.12|3544.66|3544.66|3537.12|3537.12|0
1611051000000|2021-01-19 10:10:00|3537.53|3537.53|3535.52|3535.52|3541.51|3541.51|3535.52|3535.52|0
1611051300000|2021-01-19 10:15:00|3535.12|3535.12|3534.11|3534.11|3535.83|3535.83|3533.71|3533.71|0
1611051600000|2021-01-19 10:20:00|3533.71|3533.71|3532.11|3532.11|3535.86|3535.86|3531.32|3531.32|0
1611051900000|2021-01-19 10:25:00|3532.06|3532.06|3531.75|3531.75|3532.35|3532.35|3530.23|3530.23|0
1611052200000|2021-01-19 10:30:00|3532.15|3532.15|3529.73|3529.73|3532.71|3532.71|3529.54|3529.54|0
1611052500000|2021-01-19 10:35:00|3530.12|3530.12|3529.38|3529.38|3530.96|3530.96|3528.99|3528.99|0
1611052800000|2021-01-19 10:40:00|3530.06|3530.06|3524.25|3524.25|3530.67|3530.67|3523.88|3523.88|0
1611053100000|2021-01-19 10:45:00|3524.59|3524.59|3527.83|3527.83|3528.36|3528.36|3524.59|3524.59|0
1611053400000|2021-01-19 10:50:00|3527.49|3527.49|3527.7|3527.7|3528.02|3528.02|3524.79|3524.79|0
1611053700000|2021-01-19 10:55:00|3528.1|3528.1|3521.36|3521.36|3528.46|3528.46|3520.96|3520.96|0
1611054000000|2021-01-19 11:00:00|3521.41|3521.41|3521.71|3521.71|3524.84|3524.84|3520.76|3520.76|0
1611054300000|2021-01-19 11:05:00|3521.95|3521.95|3524.21|3524.21|3524.21|3524.21|3521.68|3521.68|0
1611054600000|2021-01-19 11:10:00|3524.42|3524.42|3527.3|3527.3|3527.65|3527.65|3524.42|3524.42|0
1611054900000|2021-01-19 11:15:00|3527.78|3527.78|3527.52|3527.52|3528.29|3528.29|3525.43|3525.43|0
1611055200000|2021-01-19 11:20:00|3527.36|3527.36|3526.36|3526.36|3527.85|3527.85|3525.64|3525.64|0
1611055500000|2021-01-19 11:25:00|3525.97|3525.97|3527.07|3527.07|3527.07|3527.07|3524.84|3524.84|0
1611055800000|2021-01-19 11:30:00|3527.02|3527.02|3526.99|3526.99|3527.86|3527.86|3526.41|3526.41|0
1611056100000|2021-01-19 11:35:00|3526.59|3526.59|3526.84|3526.84|3527.17|3527.17|3526.39|3526.39|0
1611056400000|2021-01-19 11:40:00|3526.04|3526.04|3527.59|3527.59|3527.88|3527.88|3526.04|3526.04|0
1611056700000|2021-01-19 11:45:00|3527.93|3527.93|3526.95|3526.95|3527.93|3527.93|3525.63|3525.63|0
1611057000000|2021-01-19 11:50:00|3526.26|3526.26|3521.41|3521.41|3526.26|3526.26|3521.08|3521.08|0
1611057300000|2021-01-19 11:55:00|3521.81|3521.81|3521.58|3521.58|3522.48|3522.48|3520.45|3520.45|0
1611057600000|2021-01-19 12:00:00|3521.24|3521.24|3514.9|3514.9|3521.24|3521.24|3514.08|3514.08|0
1611057900000|2021-01-19 12:05:00|3514.5|3514.5|3517.58|3517.58|3517.58|3517.58|3512.23|3512.23|0
1611058200000|2021-01-19 12:10:00|3517.64|3517.64|3508.53|3508.53|3517.64|3517.64|3508.19|3508.19|0
1611058500000|2021-01-19 12:15:00|3508.64|3508.64|3511.78|3511.78|3515.42|3515.42|3508.64|3508.64|0
1611058800000|2021-01-19 12:20:00|3511.65|3511.65|3506.7|3506.7|3511.65|3511.65|3506.64|3506.64|0
1611059100000|2021-01-19 12:25:00|3506.72|3506.72|3505.57|3505.57|3506.72|3506.72|3502.97|3502.97|0
1611059400000|2021-01-19 12:30:00|3505.91|3505.91|3504.41|3504.41|3506.02|3506.02|3501.29|3501.29|0
1611059700000|2021-01-19 12:35:00|3504.75|3504.75|3502.85|3502.85|3505.64|3505.64|3502.06|3502.06|0
1611060000000|2021-01-19 12:40:00|3503.25|3503.25|3498.03|3498.03|3503.25|3503.25|3496.88|3496.88|0
1611060300000|2021-01-19 12:45:00|3498.15|3498.15|3503.08|3503.08|3506.59|3506.59|3497.75|3497.75|0
1611060600000|2021-01-19 12:50:00|3503.23|3503.23|3505.56|3505.56|3507.08|3507.08|3502.89|3502.89|0
1611060900000|2021-01-19 12:55:00|3505.64|3505.64|3501.01|3501.01|3505.73|3505.73|3500.03|3500.03|0
1611061200000|2021-01-19 13:00:00|3501.41|3501.41|3501.83|3501.83|3502.93|3502.93|3501.41|3501.41|0
1611061500000|2021-01-19 13:05:00|3502.23|3502.23|3504.17|3504.17|3504.71|3504.71|3502.08|3502.08|0
1611061800000|2021-01-19 13:10:00|3504.52|3504.52|3502.11|3502.11|3506.71|3506.71|3502.11|3502.11|0
1611062100000|2021-01-19 13:15:00|3501.94|3501.94|3501.91|3501.91|3503.04|3503.04|3500.99|3500.99|0
1611062400000|2021-01-19 13:20:00|3501.96|3501.96|3502.44|3502.44|3502.44|3502.44|3500.95|3500.95|0
1611062700000|2021-01-19 13:25:00|3503.12|3503.12|3501.49|3501.49|3503.12|3503.12|3500.38|3500.38|0
1611063000000|2021-01-19 13:30:00|3501.73|3501.73|3501.27|3501.27|3502.46|3502.46|3501.01|3501.01|0
1611063300000|2021-01-19 13:35:00|3500.87|3500.87|3502.22|3502.22|3502.56|3502.56|3500.81|3500.81|0
1611063600000|2021-01-19 13:40:00|3503.3|3503.3|3505.44|3505.44|3506.38|3506.38|3503.3|3503.3|0
1611063900000|2021-01-19 13:45:00|3505.04|3505.04|3502.47|3502.47|3505.37|3505.37|3502.06|3502.06|0
1611064200000|2021-01-19 13:50:00|3502.87|3502.87|3504.28|3504.28|3504.86|3504.86|3501.5|3501.5|0
1611064500000|2021-01-19 13:55:00|3504.33|3504.33|3504.97|3504.97|3506.01|3506.01|3503.46|3503.46|0
1611064800000|2021-01-19 14:00:00|3505.12|3505.12|3504.14|3504.14|3505.84|3505.84|3501.82|3501.82|0
1611065100000|2021-01-19 14:05:00|3504.22|3504.22|3505.17|3505.17|3506.02|3506.02|3504.22|3504.22|0
1611065400000|2021-01-19 14:10:00|3505.57|3505.57|3508.73|3508.73|3509|3509|3505.57|3505.57|0
1611065700000|2021-01-19 14:15:00|3508.78|3508.78|3508.54|3508.54|3510.37|3510.37|3507.99|3507.99|0
1611066000000|2021-01-19 14:20:00|3508.71|3508.71|3507.18|3507.18|3509.05|3509.05|3506.18|3506.18|0
1611066300000|2021-01-19 14:25:00|3506.78|3506.78|3504.37|3504.37|3506.78|3506.78|3503.3|3503.3|0
1611066600000|2021-01-19 14:30:00|3504.29|3504.29|3502.27|3502.27|3506.49|3506.49|3501.08|3501.08|0
1611066900000|2021-01-19 14:35:00|3502.35|3502.35|3496.69|3496.69|3502.75|3502.75|3496.01|3496.01|0
1611067200000|2021-01-19 14:40:00|3496.35|3496.35|3497.39|3497.39|3497.9|3497.9|3494.27|3494.27|0
1611067500000|2021-01-19 14:45:00|3497.3|3497.3|3495.95|3495.95|3497.78|3497.78|3494.68|3494.68|0
1611067800000|2021-01-19 14:50:00|3495.87|3495.87|3497.99|3497.99|3498.33|3498.33|3494.76|3494.76|0
1611068100000|2021-01-19 14:55:00|3497.85|3497.85|3498.92|3498.92|3500.29|3500.29|3495.73|3495.73|0
1611068400000|2021-01-19 15:00:00|3498.78|3498.78|3495.31|3495.31|3499.96|3499.96|3494.69|3494.69|0
1611068700000|2021-01-19 15:05:00|3495.26|3495.26|3493.95|3493.95|3496.3|3496.3|3491.96|3491.96|0
1611069000000|2021-01-19 15:10:00|3493.55|3493.55|3493.47|3493.47|3493.81|3493.81|3490.71|3490.71|0
1611069300000|2021-01-19 15:15:00|3493.07|3493.07|3493.27|3493.27|3493.78|3493.78|3490.93|3490.93|0
1611069600000|2021-01-19 15:20:00|3493.21|3493.21|3497.94|3497.94|3510.76|3510.76|3492.17|3492.17|0
1611069900000|2021-01-19 15:25:00|3498.34|3498.34|3501.31|3501.31|3504.96|3504.96|3497.94|3497.94|0
1611070200000|2021-01-19 15:30:00|3501.2|3501.2|3506.09|3506.09|3508.16|3508.16|3500.86|3500.86|0
1611070500000|2021-01-19 15:35:00|3504.9|3504.9|3501.02|3501.02|3507.1|3507.1|3501.02|3501.02|0
1611070800000|2021-01-19 15:40:00|3500.34|3500.34|3504.02|3504.02|3504.02|3504.02|3499.52|3499.52|0
1611071100000|2021-01-19 15:45:00|3503.94|3503.94|3501.83|3501.83|3504.77|3504.77|3500.46|3500.46|0
1611071400000|2021-01-19 15:50:00|3501.43|3501.43|3503.87|3503.87|3505.06|3505.06|3500.67|3500.67|0
1611071700000|2021-01-19 15:55:00|3503.53|3503.53|3503.65|3503.65|3505.83|3505.83|3502.02|3502.02|0
1611072000000|2021-01-19 16:00:00|3503.6|3503.6|3506.24|3506.24|3506.24|3506.24|3503.6|3503.6|0
1611072300000|2021-01-19 16:05:00|3506.32|3506.32|3501.37|3501.37|3507.45|3507.45|3501.37|3501.37|0
1611072600000|2021-01-19 16:10:00|3501.71|3501.71|3500.92|3500.92|3503.01|3503.01|3499.84|3499.84|0
1611072900000|2021-01-19 16:15:00|3501.08|3501.08|3500.72|3500.72|3501.43|3501.43|3499.07|3499.07|0
1611073200000|2021-01-19 16:20:00|3500.75|3500.75|3498.83|3498.83|3502.29|3502.29|3498.49|3498.49|0
1611073500000|2021-01-19 16:25:00|3498.98|3498.98|3495.63|3495.63|3501.73|3501.73|3494.59|3494.59|0
1611130500000|2021-01-20 08:15:00|3504.07|3504.07|3508.32|3508.32|3510.55|3510.55|3497.28|3497.28|0
1611130800000|2021-01-20 08:20:00|3507.93|3507.93|3501.51|3501.51|3507.93|3507.93|3501.49|3501.49|0
1611131100000|2021-01-20 08:25:00|3500.32|3500.32|3501.85|3501.85|3507.66|3507.66|3500.1|3500.1|0
1611131400000|2021-01-20 08:30:00|3502.24|3502.24|3504.62|3504.62|3505.01|3505.01|3495.48|3495.48|0
1611131700000|2021-01-20 08:35:00|3503.83|3503.83|3506.95|3506.95|3506.95|3506.95|3501.85|3501.85|0
1611132000000|2021-01-20 08:40:00|3507.35|3507.35|3523.29|3523.29|3524.1|3524.1|3507.35|3507.35|0
1611132300000|2021-01-20 08:45:00|3522.63|3522.63|3515.93|3515.93|3527.25|3527.25|3515.93|3515.93|0
1611132600000|2021-01-20 08:50:00|3516.04|3516.04|3512.53|3512.53|3518.47|3518.47|3508.52|3508.52|0
1611132900000|2021-01-20 08:55:00|3512.7|3512.7|3514.37|3514.37|3514.65|3514.65|3511.81|3511.81|0
1611133200000|2021-01-20 09:00:00|3514.71|3514.71|3511.89|3511.89|3517.01|3517.01|3511.89|3511.89|0
1611133500000|2021-01-20 09:05:00|3511.56|3511.56|3510.29|3510.29|3511.89|3511.89|3508.12|3508.12|0
1611133800000|2021-01-20 09:10:00|3511.08|3511.08|3510.41|3510.41|3513.19|3513.19|3510.41|3510.41|0
1611134100000|2021-01-20 09:15:00|3510.01|3510.01|3509.89|3509.89|3512.16|3512.16|3508.05|3508.05|0
1611134400000|2021-01-20 09:20:00|3510.28|3510.28|3512.48|3512.48|3514.38|3514.38|3510.16|3510.16|0
1611134700000|2021-01-20 09:25:00|3511.69|3511.69|3512.6|3512.6|3513.91|3513.91|3510.9|3510.9|0
1611135000000|2021-01-20 09:30:00|3512.2|3512.2|3512.34|3512.34|3515.5|3515.5|3511.87|3511.87|0
1611135300000|2021-01-20 09:35:00|3512.4|3512.4|3509.17|3509.17|3513.58|3513.58|3508.86|3508.86|0
1611135600000|2021-01-20 09:40:00|3509.51|3509.51|3513.18|3513.18|3515.73|3515.73|3509.51|3509.51|0
1611135900000|2021-01-20 09:45:00|3513.1|3513.1|3506.97|3506.97|3513.1|3513.1|3505.54|3505.54|0
1611136200000|2021-01-20 09:50:00|3506.89|3506.89|3504.53|3504.53|3506.89|3506.89|3503.55|3503.55|0
1611136500000|2021-01-20 09:55:00|3505.2|3505.2|3504.23|3504.23|3506.77|3506.77|3503.8|3503.8|0
1611136800000|2021-01-20 10:00:00|3504.38|3504.38|3508.41|3508.41|3508.83|3508.83|3503.17|3503.17|0
1611137100000|2021-01-20 10:05:00|3508.01|3508.01|3511.91|3511.91|3512.93|3512.93|3506.79|3506.79|0
1611137400000|2021-01-20 10:10:00|3511.12|3511.12|3511.28|3511.28|3511.28|3511.28|3509.07|3509.07|0
1611137700000|2021-01-20 10:15:00|3511.43|3511.43|3513.6|3513.6|3515.04|3515.04|3511.43|3511.43|0
1611138000000|2021-01-20 10:20:00|3513.76|3513.76|3512.52|3512.52|3513.76|3513.76|3511.94|3511.94|0
1611138300000|2021-01-20 10:25:00|3512.18|3512.18|3507.76|3507.76|3512.23|3512.23|3507.76|3507.76|0
1611138600000|2021-01-20 10:30:00|3507.87|3507.87|3508|3508|3508.9|3508.9|3506.81|3506.81|0
1611138900000|2021-01-20 10:35:00|3508.27|3508.27|3508.95|3508.95|3509.27|3509.27|3507.38|3507.38|0
1611139200000|2021-01-20 10:40:00|3509.35|3509.35|3507.9|3507.9|3509.63|3509.63|3507.79|3507.79|0
1611139500000|2021-01-20 10:45:00|3507.82|3507.82|3503.02|3503.02|3507.82|3507.82|3503.02|3503.02|0
1611139800000|2021-01-20 10:50:00|3502.91|3502.91|3503.09|3503.09|3504.04|3504.04|3501.81|3501.81|0
1611140100000|2021-01-20 10:55:00|3503.15|3503.15|3504.03|3504.03|3505.2|3505.2|3503.15|3503.15|0
1611140400000|2021-01-20 11:00:00|3503.94|3503.94|3505.65|3505.65|3507.93|3507.93|3503.28|3503.28|0
1611140700000|2021-01-20 11:05:00|3505.56|3505.56|3503.17|3503.17|3505.91|3505.91|3500.75|3500.75|0
1611141000000|2021-01-20 11:10:00|3502.38|3502.38|3500.14|3500.14|3503.42|3503.42|3499.12|3499.12|0
1611141300000|2021-01-20 11:15:00|3499.35|3499.35|3494.19|3494.19|3500.37|3500.37|3493.93|3493.93|0
1611141600000|2021-01-20 11:20:00|3493.98|3493.98|3495.38|3495.38|3495.41|3495.41|3492.9|3492.9|0
1611141900000|2021-01-20 11:25:00|3496.17|3496.17|3495.14|3495.14|3496.57|3496.57|3494.3|3494.3|0
1611142200000|2021-01-20 11:30:00|3495.19|3495.19|3494.25|3494.25|3495.58|3495.58|3493.23|3493.23|0
1611142500000|2021-01-20 11:35:00|3493.75|3493.75|3492.65|3492.65|3493.75|3493.75|3490.25|3490.25|0
1611142800000|2021-01-20 11:40:00|3493.04|3493.04|3490.47|3490.47|3493.04|3493.04|3489.29|3489.29|0
1611143100000|2021-01-20 11:45:00|3490.08|3490.08|3488.72|3488.72|3490.08|3490.08|3486.35|3486.35|0
1611143400000|2021-01-20 11:50:00|3489.11|3489.11|3487.66|3487.66|3489.11|3489.11|3485.87|3485.87|0
1611143700000|2021-01-20 11:55:00|3487.26|3487.26|3482.68|3482.68|3488.49|3488.49|3482.56|3482.56|0
1611144000000|2021-01-20 12:00:00|3483.36|3483.36|3485.49|3485.49|3488.38|3488.38|3483.15|3483.15|0
1611144300000|2021-01-20 12:05:00|3485.33|3485.33|3484.23|3484.23|3485.33|3485.33|3481.97|3481.97|0
1611144600000|2021-01-20 12:10:00|3484.63|3484.63|3485.7|3485.7|3486.48|3486.48|3484.43|3484.43|0
1611144900000|2021-01-20 12:15:00|3485.41|3485.41|3485.91|3485.91|3486.8|3486.8|3484.94|3484.94|0
1611145200000|2021-01-20 12:20:00|3485.57|3485.57|3485.33|3485.33|3486.92|3486.92|3484.83|3484.83|0
1611145500000|2021-01-20 12:25:00|3485.67|3485.67|3487.08|3487.08|3490.55|3490.55|3485.67|3485.67|0
1611145800000|2021-01-20 12:30:00|3486.4|3486.4|3484.9|3484.9|3486.57|3486.57|3484.9|3484.9|0
1611146100000|2021-01-20 12:35:00|3485.32|3485.32|3484.95|3484.95|3485.32|3485.32|3482.05|3482.05|0
1611146400000|2021-01-20 12:40:00|3485.35|3485.35|3484.09|3484.09|3485.62|3485.62|3483.41|3483.41|0
1611146700000|2021-01-20 12:45:00|3483.75|3483.75|3486.3|3486.3|3487.13|3487.13|3483.22|3483.22|0
1611147000000|2021-01-20 12:50:00|3486.98|3486.98|3491.45|3491.45|3491.45|3491.45|3486.96|3486.96|0
1611147300000|2021-01-20 12:55:00|3491.37|3491.37|3491.47|3491.47|3492.52|3492.52|3490.85|3490.85|0
1611147600000|2021-01-20 13:00:00|3491.81|3491.81|3490.65|3490.65|3492.15|3492.15|3490.09|3490.09|0
1611147900000|2021-01-20 13:05:00|3490.25|3490.25|3490.14|3490.14|3490.71|3490.71|3486.57|3486.57|0
1611148200000|2021-01-20 13:10:00|3489.8|3489.8|3489.68|3489.68|3489.94|3489.94|3488.91|3488.91|0
1611148500000|2021-01-20 13:15:00|3491.05|3491.05|3499.52|3499.52|3499.52|3499.52|3490.7|3490.7|0
1611148800000|2021-01-20 13:20:00|3498.84|3498.84|3505.34|3505.34|3505.59|3505.59|3498.84|3498.84|0
1611149100000|2021-01-20 13:25:00|3504.94|3504.94|3500.66|3500.66|3504.94|3504.94|3500.66|3500.66|0
1611149400000|2021-01-20 13:30:00|3500.36|3500.36|3502.78|3502.78|3503.23|3503.23|3500.36|3500.36|0
1611149700000|2021-01-20 13:35:00|3502.44|3502.44|3508.78|3508.78|3509.11|3509.11|3502.04|3502.04|0
1611150000000|2021-01-20 13:40:00|3508.7|3508.7|3508.44|3508.44|3510.03|3510.03|3507|3507|0
1611150300000|2021-01-20 13:45:00|3508.36|3508.36|3504.87|3504.87|3509.04|3509.04|3504.87|3504.87|0
1611150600000|2021-01-20 13:50:00|3504.47|3504.47|3507.19|3507.19|3508.09|3508.09|3504.47|3504.47|0
1611150900000|2021-01-20 13:55:00|3507.24|3507.24|3509.38|3509.38|3510.3|3510.3|3507.04|3507.04|0
1611151200000|2021-01-20 14:00:00|3510.18|3510.18|3515.33|3515.33|3515.33|3515.33|3510.18|3510.18|0
1611151500000|2021-01-20 14:05:00|3514.99|3514.99|3513.73|3513.73|3515.24|3515.24|3511.78|3511.78|0
1611151800000|2021-01-20 14:10:00|3513.65|3513.65|3517.56|3517.56|3520.39|3520.39|3513.55|3513.55|0
1611152100000|2021-01-20 14:15:00|3517.51|3517.51|3520.24|3520.24|3521.62|3521.62|3515.46|3515.46|0
1611152400000|2021-01-20 14:20:00|3521.03|3521.03|3528|3528|3532.68|3532.68|3519.65|3519.65|0
1611152700000|2021-01-20 14:25:00|3527.66|3527.66|3537.56|3537.56|3537.56|3537.56|3527.66|3527.66|0
1611153000000|2021-01-20 14:30:00|3537.95|3537.95|3534.19|3534.19|3537.95|3537.95|3530.81|3530.81|0
1611153300000|2021-01-20 14:35:00|3533.4|3533.4|3532.92|3532.92|3537.38|3537.38|3532.8|3532.8|0
1611153600000|2021-01-20 14:40:00|3532.86|3532.86|3534.25|3534.25|3536.34|3536.34|3530.87|3530.87|0
1611153900000|2021-01-20 14:45:00|3534.65|3534.65|3534.59|3534.59|3536.98|3536.98|3534.49|3534.49|0
1611154200000|2021-01-20 14:50:00|3534.25|3534.25|3535.29|3535.29|3536.71|3536.71|3532.5|3532.5|0
1611154500000|2021-01-20 14:55:00|3534.95|3534.95|3549.22|3549.22|3549.33|3549.33|3534.26|3534.26|0
1611154800000|2021-01-20 15:00:00|3549.13|3549.13|3556.14|3556.14|3558.83|3558.83|3545.46|3545.46|0
1611155100000|2021-01-20 15:05:00|3555.74|3555.74|3549.97|3549.97|3561.35|3561.35|3549.97|3549.97|0
1611155400000|2021-01-20 15:10:00|3549.62|3549.62|3553.39|3553.39|3556.59|3556.59|3548.62|3548.62|0
1611155700000|2021-01-20 15:15:00|3553.44|3553.44|3554.2|3554.2|3555.49|3555.49|3552.09|3552.09|0
1611156000000|2021-01-20 15:20:00|3553.87|3553.87|3554.84|3554.84|3556.64|3556.64|3551.28|3551.28|0
1611156300000|2021-01-20 15:25:00|3554.31|3554.31|3551.24|3551.24|3554.31|3554.31|3549.13|3549.13|0
1611156600000|2021-01-20 15:30:00|3551.08|3551.08|3553.59|3553.59|3556.66|3556.66|3551.08|3551.08|0
1611156900000|2021-01-20 15:35:00|3553.68|3553.68|3550.24|3550.24|3553.68|3553.68|3548.68|3548.68|0
1611157200000|2021-01-20 15:40:00|3550.29|3550.29|3551.27|3551.27|3553.48|3553.48|3548.8|3548.8|0
1611157500000|2021-01-20 15:45:00|3551.67|3551.67|3549.43|3549.43|3553.97|3553.97|3548.64|3548.64|0
1611157800000|2021-01-20 15:50:00|3549.38|3549.38|3546.18|3546.18|3549.51|3549.51|3546.18|3546.18|0
1611158100000|2021-01-20 15:55:00|3546.23|3546.23|3546.92|3546.92|3547.37|3547.37|3545.13|3545.13|0
1611158400000|2021-01-20 16:00:00|3546.84|3546.84|3545.14|3545.14|3548.02|3548.02|3544.35|3544.35|0
1611158700000|2021-01-20 16:05:00|3545.06|3545.06|3542.25|3542.25|3545.27|3545.27|3541.37|3541.37|0
1611159000000|2021-01-20 16:10:00|3542.35|3542.35|3540.46|3540.46|3543.3|3543.3|3539.94|3539.94|0
1611159300000|2021-01-20 16:15:00|3540.38|3540.38|3538.64|3538.64|3541.18|3541.18|3538.23|3538.23|0
1611159600000|2021-01-20 16:20:00|3538.49|3538.49|3535.42|3535.42|3538.49|3538.49|3533.46|3533.46|0
1611159900000|2021-01-20 16:25:00|3535.77|3535.77|3541.83|3541.83|3542.21|3542.21|3533.31|3533.31|0
1611216900000|2021-01-21 08:15:00|3570.27|3570.27|3557.88|3557.88|3574.67|3574.67|3557.88|3557.88|0
1611217200000|2021-01-21 08:20:00|3558.9|3558.9|3553.98|3553.98|3561.4|3561.4|3552.97|3552.97|0
1611217500000|2021-01-21 08:25:00|3554.07|3554.07|3542.81|3542.81|3554.07|3554.07|3542.81|3542.81|0
1611217800000|2021-01-21 08:30:00|3543.49|3543.49|3541.03|3541.03|3545.74|3545.74|3539.53|3539.53|0
1611218100000|2021-01-21 08:35:00|3540.24|3540.24|3530.12|3530.12|3542.39|3542.39|3530.12|3530.12|0
1611218400000|2021-01-21 08:40:00|3529.54|3529.54|3516.86|3516.86|3529.54|3529.54|3515.5|3515.5|0
1611218700000|2021-01-21 08:45:00|3517.1|3517.1|3517.72|3517.72|3521.13|3521.13|3516.7|3516.7|0
1611219000000|2021-01-21 08:50:00|3516.53|3516.53|3516.36|3516.36|3519.31|3519.31|3516.36|3516.36|0
1611219300000|2021-01-21 08:55:00|3515.57|3515.57|3504.41|3504.41|3516.76|3516.76|3504.41|3504.41|0
1611219600000|2021-01-21 09:00:00|3503.22|3503.22|3502.31|3502.31|3506.32|3506.32|3501.91|3501.91|0
1611219900000|2021-01-21 09:05:00|3502.06|3502.06|3505.48|3505.48|3505.52|3505.52|3502.06|3502.06|0
1611220200000|2021-01-21 09:10:00|3505.08|3505.08|3502.45|3502.45|3505.53|3505.53|3501.6|3501.6|0
1611220500000|2021-01-21 09:15:00|3502.05|3502.05|3498.82|3498.82|3502.3|3502.3|3496.27|3496.27|0
1611220800000|2021-01-21 09:20:00|3500.19|3500.19|3495.37|3495.37|3501.35|3501.35|3494.97|3494.97|0
1611221100000|2021-01-21 09:25:00|3495.12|3495.12|3493.4|3493.4|3495.12|3495.12|3489.81|3489.81|0
1611221400000|2021-01-21 09:30:00|3493.48|3493.48|3493.84|3493.84|3495.37|3495.37|3490.4|3490.4|0
1611221700000|2021-01-21 09:35:00|3493.05|3493.05|3496.38|3496.38|3499.15|3499.15|3489.92|3489.92|0
1611222000000|2021-01-21 09:40:00|3495.98|3495.98|3501.19|3501.19|3501.95|3501.95|3495.88|3495.88|0
1611222300000|2021-01-21 09:45:00|3501.53|3501.53|3500.64|3500.64|3502.32|3502.32|3500.58|3500.58|0
1611222600000|2021-01-21 09:50:00|3499.82|3499.82|3498.71|3498.71|3500.24|3500.24|3497.82|3497.82|0
1611222900000|2021-01-21 09:55:00|3498.25|3498.25|3496.58|3496.58|3498.25|3498.25|3495.96|3495.96|0
1611223200000|2021-01-21 10:00:00|3496.83|3496.83|3497.35|3497.35|3497.91|3497.91|3496.03|3496.03|0
1611223500000|2021-01-21 10:05:00|3497.19|3497.19|3498.59|3498.59|3499.85|3499.85|3496.91|3496.91|0
1611223800000|2021-01-21 10:10:00|3498.51|3498.51|3500.49|3500.49|3500.49|3500.49|3497.51|3497.51|0
1611224100000|2021-01-21 10:15:00|3500.6|3500.6|3501.05|3501.05|3504.06|3504.06|3500.6|3500.6|0
1611224400000|2021-01-21 10:20:00|3500.81|3500.81|3503.61|3503.61|3503.61|3503.61|3500.81|3500.81|0
1611224700000|2021-01-21 10:25:00|3503.7|3503.7|3505.21|3505.21|3507.41|3507.41|3501.78|3501.78|0
1611225000000|2021-01-21 10:30:00|3505.36|3505.36|3503.06|3503.06|3505.43|3505.43|3502.26|3502.26|0
1611225300000|2021-01-21 10:35:00|3503.45|3503.45|3505.63|3505.63|3506.33|3506.33|3502.81|3502.81|0
1611225600000|2021-01-21 10:40:00|3506.31|3506.31|3502.66|3502.66|3506.31|3506.31|3501.73|3501.73|0
1611225900000|2021-01-21 10:45:00|3502.58|3502.58|3502.7|3502.7|3503.15|3503.15|3502.41|3502.41|0
1611226200000|2021-01-21 10:50:00|3502.87|3502.87|3498.68|3498.68|3503.26|3503.26|3498.68|3498.68|0
1611226500000|2021-01-21 10:55:00|3498.28|3498.28|3498.72|3498.72|3499.48|3499.48|3497.13|3497.13|0
1611226800000|2021-01-21 11:00:00|3498.64|3498.64|3487.74|3487.74|3498.64|3498.64|3485.89|3485.89|0
1611227100000|2021-01-21 11:05:00|3488.14|3488.14|3494.48|3494.48|3494.48|3494.48|3488.14|3488.14|0
1611227400000|2021-01-21 11:10:00|3495.27|3495.27|3492.93|3492.93|3495.77|3495.77|3492.93|3492.93|0
1611227700000|2021-01-21 11:15:00|3492.84|3492.84|3487.5|3487.5|3494.05|3494.05|3487.5|3487.5|0
1611228000000|2021-01-21 11:20:00|3486.71|3486.71|3492.37|3492.37|3492.76|3492.76|3486.37|3486.37|0
1611228300000|2021-01-21 11:25:00|3491.97|3491.97|3493.38|3493.38|3493.44|3493.44|3491.44|3491.44|0
1611228600000|2021-01-21 11:30:00|3493.04|3493.04|3493.56|3493.56|3494.15|3494.15|3491.87|3491.87|0
1611228900000|2021-01-21 11:35:00|3494.3|3494.3|3493.19|3493.19|3494.7|3494.7|3492.18|3492.18|0
1611229200000|2021-01-21 11:40:00|3493.34|3493.34|3490.8|3490.8|3494.16|3494.16|3490.8|3490.8|0
1611229500000|2021-01-21 11:45:00|3490.89|3490.89|3494.44|3494.44|3494.94|3494.94|3490.89|3490.89|0
1611229800000|2021-01-21 11:50:00|3494.35|3494.35|3500.83|3500.83|3502.2|3502.2|3494.35|3494.35|0
1611230100000|2021-01-21 11:55:00|3500.57|3500.57|3494.88|3494.88|3500.57|3500.57|3494.45|3494.45|0
1611230400000|2021-01-21 12:00:00|3494.77|3494.77|3494.96|3494.96|3498.68|3498.68|3494.61|3494.61|0
1611230700000|2021-01-21 12:05:00|3495.11|3495.11|3493.96|3493.96|3495.11|3495.11|3493.86|3493.86|0
1611231000000|2021-01-21 12:10:00|3492.59|3492.59|3493.3|3493.3|3493.91|3493.91|3491.36|3491.36|0
1611231300000|2021-01-21 12:15:00|3493.7|3493.7|3494.35|3494.35|3495.57|3495.57|3493.7|3493.7|0
1611231600000|2021-01-21 12:20:00|3495.03|3495.03|3491.72|3491.72|3495.28|3495.28|3490.53|3490.53|0
1611231900000|2021-01-21 12:25:00|3492.07|3492.07|3493.38|3493.38|3493.38|3493.38|3491.33|3491.33|0
1611232200000|2021-01-21 12:30:00|3493.49|3493.49|3495.09|3495.09|3496.6|3496.6|3493.32|3493.32|0
1611232500000|2021-01-21 12:35:00|3495.21|3495.21|3493.9|3493.9|3495.21|3495.21|3490.81|3490.81|0
1611232800000|2021-01-21 12:40:00|3495.09|3495.09|3496.78|3496.78|3496.87|3496.87|3495.09|3495.09|0
1611233100000|2021-01-21 12:45:00|3496.7|3496.7|3498.04|3498.04|3498.87|3498.87|3494.65|3494.65|0
1611233400000|2021-01-21 12:50:00|3498.39|3498.39|3499.34|3499.34|3500.22|3500.22|3498.39|3498.39|0
1611233700000|2021-01-21 12:55:00|3499.19|3499.19|3504.42|3504.42|3504.42|3504.42|3499.19|3499.19|0
1611234000000|2021-01-21 13:00:00|3504.32|3504.32|3499.96|3499.96|3504.32|3504.32|3499.96|3499.96|0
1611234300000|2021-01-21 13:05:00|3500.36|3500.36|3503.95|3503.95|3504.05|3504.05|3497.14|3497.14|0
1611234600000|2021-01-21 13:10:00|3504.03|3504.03|3500.62|3500.62|3504.93|3504.93|3500.62|3500.62|0
1611234900000|2021-01-21 13:15:00|3500.73|3500.73|3504|3504|3504.16|3504.16|3500.43|3500.43|0
1611235200000|2021-01-21 13:20:00|3504.27|3504.27|3508.06|3508.06|3508.27|3508.27|3504.14|3504.14|0
1611235500000|2021-01-21 13:25:00|3508.18|3508.18|3502.93|3502.93|3508.18|3508.18|3502.92|3502.92|0
1611235800000|2021-01-21 13:30:00|3502.83|3502.83|3502.28|3502.28|3503.33|3503.33|3501.35|3501.35|0
1611236100000|2021-01-21 13:35:00|3502.13|3502.13|3499.72|3499.72|3504.69|3504.69|3497.42|3497.42|0
1611236400000|2021-01-21 13:40:00|3500.84|3500.84|3504.7|3504.7|3505.78|3505.78|3500.36|3500.36|0
1611236700000|2021-01-21 13:45:00|3504.59|3504.59|3504.51|3504.51|3506.7|3506.7|3503.64|3503.64|0
1611237000000|2021-01-21 13:50:00|3504.56|3504.56|3500.13|3500.13|3504.61|3504.61|3499.69|3499.69|0
1611237300000|2021-01-21 13:55:00|3500.37|3500.37|3509|3509|3510.08|3510.08|3500.37|3500.37|0
1611237600000|2021-01-21 14:00:00|3508.89|3508.89|3511.64|3511.64|3511.64|3511.64|3508.21|3508.21|0
1611237900000|2021-01-21 14:05:00|3510.84|3510.84|3510.41|3510.41|3511.58|3511.58|3508.18|3508.18|0
1611238200000|2021-01-21 14:10:00|3509.72|3509.72|3509.13|3509.13|3510.71|3510.71|3507.37|3507.37|0
1611238500000|2021-01-21 14:15:00|3508.96|3508.96|3507.6|3507.6|3510.8|3510.8|3506.41|3506.41|0
1611238800000|2021-01-21 14:20:00|3508.39|3508.39|3507.26|3507.26|3512.54|3512.54|3507.09|3507.09|0
1611239100000|2021-01-21 14:25:00|3507.14|3507.14|3506.12|3506.12|3508.31|3508.31|3505.06|3505.06|0
1611239400000|2021-01-21 14:30:00|3506.52|3506.52|3502.97|3502.97|3509.2|3509.2|3502.32|3502.32|0
1611239700000|2021-01-21 14:35:00|3502.18|3502.18|3503.07|3503.07|3507.03|3507.03|3499.03|3499.03|0
1611240000000|2021-01-21 14:40:00|3503.47|3503.47|3502.41|3502.41|3504.39|3504.39|3501.09|3501.09|0
1611240300000|2021-01-21 14:45:00|3502.16|3502.16|3498.98|3498.98|3503.77|3503.77|3498.76|3498.76|0
1611240600000|2021-01-21 14:50:00|3498.81|3498.81|3496.26|3496.26|3500.44|3500.44|3495.82|3495.82|0
1611240900000|2021-01-21 14:55:00|3496.65|3496.65|3494.66|3494.66|3497.9|3497.9|3493.05|3493.05|0
1611241200000|2021-01-21 15:00:00|3494.32|3494.32|3492.22|3492.22|3496.75|3496.75|3491.38|3491.38|0
1611241500000|2021-01-21 15:05:00|3492.56|3492.56|3487.61|3487.61|3493.32|3493.32|3487.61|3487.61|0
1611241800000|2021-01-21 15:10:00|3487.84|3487.84|3488.45|3488.45|3490.39|3490.39|3484.21|3484.21|0
1611242100000|2021-01-21 15:15:00|3488.84|3488.84|3486.58|3486.58|3490.45|3490.45|3486.58|3486.58|0
1611242400000|2021-01-21 15:20:00|3486.88|3486.88|3486.74|3486.74|3487.29|3487.29|3482.41|3482.41|0
1611242700000|2021-01-21 15:25:00|3486.39|3486.39|3482.74|3482.74|3486.39|3486.39|3481.68|3481.68|0
1611243000000|2021-01-21 15:30:00|3483.14|3483.14|3482.11|3482.11|3485.11|3485.11|3479.53|3479.53|0
1611243300000|2021-01-21 15:35:00|3481.72|3481.72|3478.54|3478.54|3481.72|3481.72|3476.04|3476.04|0
1611243600000|2021-01-21 15:40:00|3478.14|3478.14|3478.27|3478.27|3478.39|3478.39|3475.28|3475.28|0
1611243900000|2021-01-21 15:45:00|3477.93|3477.93|3476.16|3476.16|3478.02|3478.02|3475.43|3475.43|0
1611244200000|2021-01-21 15:50:00|3476.5|3476.5|3475|3475|3478.15|3478.15|3474.12|3474.12|0
1611244500000|2021-01-21 15:55:00|3474.95|3474.95|3470.45|3470.45|3475.23|3475.23|3467.83|3467.83|0
1611244800000|2021-01-21 16:00:00|3470.53|3470.53|3471.19|3471.19|3471.56|3471.56|3464.7|3464.7|0
1611245100000|2021-01-21 16:05:00|3471.28|3471.28|3465.33|3465.33|3471.87|3471.87|3464.02|3464.02|0
1611245400000|2021-01-21 16:10:00|3465.22|3465.22|3464.53|3464.53|3465.73|3465.73|3462.96|3462.96|0
1611245700000|2021-01-21 16:15:00|3464.23|3464.23|3462.88|3462.88|3464.57|3464.57|3461.54|3461.54|0
1611246000000|2021-01-21 16:20:00|3463.03|3463.03|3462.26|3462.26|3465.11|3465.11|3460.99|3460.99|0
1611246300000|2021-01-21 16:25:00|3461.92|3461.92|3464.29|3464.29|3465.63|3465.63|3461.7|3461.7|0
1611303300000|2021-01-22 08:15:00|3432.38|3432.38|3435.86|3435.86|3442.59|3442.59|3424.41|3424.41|0
1611303600000|2021-01-22 08:20:00|3434.87|3434.87|3433.51|3433.51|3436.01|3436.01|3430.51|3430.51|0
1611303900000|2021-01-22 08:25:00|3433.11|3433.11|3422.18|3422.18|3433.11|3433.11|3421.67|3421.67|0
1611304200000|2021-01-22 08:30:00|3420.99|3420.99|3416.95|3416.95|3421.51|3421.51|3412.19|3412.19|0
1611304500000|2021-01-22 08:35:00|3417.35|3417.35|3418.13|3418.13|3424.12|3424.12|3415.59|3415.59|0
1611304800000|2021-01-22 08:40:00|3418.37|3418.37|3413.68|3413.68|3418.37|3418.37|3409.6|3409.6|0
1611305100000|2021-01-22 08:45:00|3413.28|3413.28|3416.88|3416.88|3416.88|3416.88|3409.77|3409.77|0
1611305400000|2021-01-22 08:50:00|3417.27|3417.27|3422.19|3422.19|3426.52|3426.52|3417.03|3417.03|0
1611305700000|2021-01-22 08:55:00|3422.05|3422.05|3429.43|3429.43|3429.81|3429.81|3420.32|3420.32|0
1611306000000|2021-01-22 09:00:00|3429.59|3429.59|3430.73|3430.73|3434.02|3434.02|3429.33|3429.33|0
1611306300000|2021-01-22 09:05:00|3431.08|3431.08|3422.5|3422.5|3431.76|3431.76|3422.47|3422.47|0
1611306600000|2021-01-22 09:10:00|3423.18|3423.18|3422.08|3422.08|3426.27|3426.27|3421.18|3421.18|0
1611306900000|2021-01-22 09:15:00|3421.97|3421.97|3423.92|3423.92|3425.8|3425.8|3421.65|3421.65|0
1611307200000|2021-01-22 09:20:00|3424.08|3424.08|3430.52|3430.52|3430.52|3430.52|3423.92|3423.92|0
1611307500000|2021-01-22 09:25:00|3430.94|3430.94|3431.63|3431.63|3434.44|3434.44|3429.27|3429.27|0
1611307800000|2021-01-22 09:30:00|3431.97|3431.97|3432.4|3432.4|3432.4|3432.4|3429.09|3429.09|0
1611308100000|2021-01-22 09:35:00|3432.31|3432.31|3436.09|3436.09|3436.09|3436.09|3429.65|3429.65|0
1611308400000|2021-01-22 09:40:00|3435.95|3435.95|3432.87|3432.87|3436.29|3436.29|3432.5|3432.5|0
1611308700000|2021-01-22 09:45:00|3432.75|3432.75|3436.23|3436.23|3438.69|3438.69|3427.5|3427.5|0
1611309000000|2021-01-22 09:50:00|3436.31|3436.31|3438.84|3438.84|3438.84|3438.84|3435.58|3435.58|0
1611309300000|2021-01-22 09:55:00|3439.23|3439.23|3435.61|3435.61|3440.03|3440.03|3434.75|3434.75|0
1611309600000|2021-01-22 10:00:00|3436.4|3436.4|3441.54|3441.54|3442.73|3442.73|3435.33|3435.33|0
1611309900000|2021-01-22 10:05:00|3441.44|3441.44|3446.02|3446.02|3446.02|3446.02|3441.44|3441.44|0
1611310200000|2021-01-22 10:10:00|3447.21|3447.21|3444.17|3444.17|3447.21|3447.21|3444.17|3444.17|0
1611310500000|2021-01-22 10:15:00|3444.02|3444.02|3450.53|3450.53|3453.8|3453.8|3444.02|3444.02|0
1611310800000|2021-01-22 10:20:00|3450.87|3450.87|3454.21|3454.21|3454.21|3454.21|3450.87|3450.87|0
1611311100000|2021-01-22 10:25:00|3454.61|3454.61|3452.59|3452.59|3455.4|3455.4|3449.98|3449.98|0
1611311400000|2021-01-22 10:30:00|3452.2|3452.2|3454.18|3454.18|3454.18|3454.18|3451.44|3451.44|0
1611311700000|2021-01-22 10:35:00|3452.99|3452.99|3450.98|3450.98|3452.99|3452.99|3450.27|3450.27|0
1611312000000|2021-01-22 10:40:00|3451.32|3451.32|3447.16|3447.16|3451.33|3451.33|3447.16|3447.16|0
1611312300000|2021-01-22 10:45:00|3446.82|3446.82|3444.54|3444.54|3446.86|3446.86|3442.11|3442.11|0
1611312600000|2021-01-22 10:50:00|3443.35|3443.35|3441.15|3441.15|3444.05|3444.05|3440.23|3440.23|0
1611312900000|2021-01-22 10:55:00|3441.05|3441.05|3436.81|3436.81|3442.25|3442.25|3436.81|3436.81|0
1611313200000|2021-01-22 11:00:00|3437.2|3437.2|3431.94|3431.94|3437.7|3437.7|3431.94|3431.94|0
1611313500000|2021-01-22 11:05:00|3431.54|3431.54|3430.87|3430.87|3433.44|3433.44|3429|3429|0
1611313800000|2021-01-22 11:10:00|3430.19|3430.19|3422.7|3422.7|3430.19|3430.19|3421.88|3421.88|0
1611314100000|2021-01-22 11:15:00|3422.61|3422.61|3422.87|3422.87|3423.93|3423.93|3420.36|3420.36|0
1611314400000|2021-01-22 11:20:00|3422.79|3422.79|3422.48|3422.48|3423.61|3423.61|3420.74|3420.74|0
1611314700000|2021-01-22 11:25:00|3422.23|3422.23|3422.68|3422.68|3423.42|3423.42|3419.57|3419.57|0
1611315000000|2021-01-22 11:30:00|3422.34|3422.34|3420.41|3420.41|3422.34|3422.34|3419.73|3419.73|0
1611315300000|2021-01-22 11:35:00|3420.57|3420.57|3417.69|3417.69|3421.01|3421.01|3417.69|3417.69|0
1611315600000|2021-01-22 11:40:00|3417.29|3417.29|3416.94|3416.94|3418.05|3418.05|3415.75|3415.75|0
1611315900000|2021-01-22 11:45:00|3417.28|3417.28|3425.92|3425.92|3425.92|3425.92|3417.28|3417.28|0
1611316200000|2021-01-22 11:50:00|3425.52|3425.52|3425.44|3425.44|3426|3426|3423.66|3423.66|0
1611316500000|2021-01-22 11:55:00|3425.36|3425.36|3421.26|3421.26|3425.36|3425.36|3421.01|3421.01|0
1611316800000|2021-01-22 12:00:00|3421.34|3421.34|3421.09|3421.09|3421.88|3421.88|3420.52|3420.52|0
1611317100000|2021-01-22 12:05:00|3422.46|3422.46|3419.14|3419.14|3422.84|3422.84|3419.14|3419.14|0
1611317400000|2021-01-22 12:10:00|3419.19|3419.19|3420.68|3420.68|3422.39|3422.39|3416.36|3416.36|0
1611317700000|2021-01-22 12:15:00|3420.34|3420.34|3421|3421|3421.99|3421.99|3419.89|3419.89|0
1611318000000|2021-01-22 12:20:00|3420.6|3420.6|3421.77|3421.77|3421.86|3421.86|3419.53|3419.53|0
1611318300000|2021-01-22 12:25:00|3420.98|3420.98|3424.65|3424.65|3425.15|3425.15|3420.98|3420.98|0
1611318600000|2021-01-22 12:30:00|3425.45|3425.45|3427.25|3427.25|3429.7|3429.7|3425.12|3425.12|0
1611318900000|2021-01-22 12:35:00|3427.37|3427.37|3423.28|3423.28|3431.59|3431.59|3422.89|3422.89|0
1611319200000|2021-01-22 12:40:00|3423.63|3423.63|3423.88|3423.88|3424.68|3424.68|3421.52|3421.52|0
1611319500000|2021-01-22 12:45:00|3424.22|3424.22|3425.01|3425.01|3425.01|3425.01|3422.52|3422.52|0
1611319800000|2021-01-22 12:50:00|3424.86|3424.86|3427.26|3427.26|3428.05|3428.05|3424.86|3424.86|0
1611320100000|2021-01-22 12:55:00|3427.1|3427.1|3425.01|3425.01|3427.27|3427.27|3425.01|3425.01|0
1611320400000|2021-01-22 13:00:00|3425.15|3425.15|3426.44|3426.44|3428.04|3428.04|3425.15|3425.15|0
1611320700000|2021-01-22 13:05:00|3426.84|3426.84|3426.07|3426.07|3426.84|3426.84|3425.36|3425.36|0
1611321000000|2021-01-22 13:10:00|3426.47|3426.47|3428.27|3428.27|3428.67|3428.67|3426.25|3426.25|0
1611321300000|2021-01-22 13:15:00|3428.15|3428.15|3426.61|3426.61|3428.28|3428.28|3425.02|3425.02|0
1611321600000|2021-01-22 13:20:00|3426.21|3426.21|3427.3|3427.3|3427.38|3427.38|3425.82|3425.82|0
1611321900000|2021-01-22 13:25:00|3427.15|3427.15|3428.47|3428.47|3428.47|3428.47|3426.05|3426.05|0
1611322200000|2021-01-22 13:30:00|3427.78|3427.78|3428.7|3428.7|3429.29|3429.29|3427.04|3427.04|0
1611322500000|2021-01-22 13:35:00|3428.64|3428.64|3429.99|3429.99|3432.42|3432.42|3428.64|3428.64|0
1611322800000|2021-01-22 13:40:00|3429.87|3429.87|3429.46|3429.46|3430.13|3430.13|3427.71|3427.71|0
1611323100000|2021-01-22 13:45:00|3429.12|3429.12|3428.94|3428.94|3431.19|3431.19|3428.7|3428.7|0
1611323400000|2021-01-22 13:50:00|3429.28|3429.28|3431.41|3431.41|3433.13|3433.13|3429.28|3429.28|0
1611323700000|2021-01-22 13:55:00|3430.23|3430.23|3430.75|3430.75|3430.75|3430.75|3427.11|3427.11|0
1611324000000|2021-01-22 14:00:00|3430.41|3430.41|3435.58|3435.58|3435.58|3435.58|3430.3|3430.3|0
1611324300000|2021-01-22 14:05:00|3435.73|3435.73|3429.91|3429.91|3435.73|3435.73|3429.91|3429.91|0
1611324600000|2021-01-22 14:10:00|3429.22|3429.22|3427.33|3427.33|3429.61|3429.61|3427.17|3427.17|0
1611324900000|2021-01-22 14:15:00|3428.12|3428.12|3431.12|3431.12|3431.46|3431.46|3428.12|3428.12|0
1611325200000|2021-01-22 14:20:00|3431.06|3431.06|3429.47|3429.47|3431.35|3431.35|3428.78|3428.78|0
1611325500000|2021-01-22 14:25:00|3428.68|3428.68|3425.62|3425.62|3428.68|3428.68|3425.62|3425.62|0
1611325800000|2021-01-22 14:30:00|3426.42|3426.42|3430.17|3430.17|3433.91|3433.91|3426.22|3426.22|0
1611326100000|2021-01-22 14:35:00|3430.57|3430.57|3428.68|3428.68|3430.9|3430.9|3427.04|3427.04|0
1611326400000|2021-01-22 14:40:00|3428.59|3428.59|3426.57|3426.57|3429.74|3429.74|3425.75|3425.75|0
1611326700000|2021-01-22 14:45:00|3426.49|3426.49|3428.73|3428.73|3431.51|3431.51|3426.19|3426.19|0
1611327000000|2021-01-22 14:50:00|3429.42|3429.42|3430.77|3430.77|3431.62|3431.62|3428.91|3428.91|0
1611327300000|2021-01-22 14:55:00|3430.71|3430.71|3434.34|3434.34|3434.57|3434.57|3430.71|3430.71|0
1611327600000|2021-01-22 15:00:00|3433.99|3433.99|3438.94|3438.94|3439.52|3439.52|3433.83|3433.83|0
1611327900000|2021-01-22 15:05:00|3438.55|3438.55|3440.25|3440.25|3442.64|3442.64|3437.08|3437.08|0
1611328200000|2021-01-22 15:10:00|3440.14|3440.14|3439.5|3439.5|3440.43|3440.43|3437.35|3437.35|0
1611328500000|2021-01-22 15:15:00|3439.89|3439.89|3438.7|3438.7|3443.22|3443.22|3438.3|3438.3|0
1611328800000|2021-01-22 15:20:00|3438.59|3438.59|3434.79|3434.79|3438.59|3438.59|3434.39|3434.39|0
1611329100000|2021-01-22 15:25:00|3434.39|3434.39|3428.88|3428.88|3434.39|3434.39|3427.75|3427.75|0
1611329400000|2021-01-22 15:30:00|3428.8|3428.8|3428.87|3428.87|3435.43|3435.43|3427.56|3427.56|0
1611329700000|2021-01-22 15:35:00|3429.03|3429.03|3421.72|3421.72|3429.64|3429.64|3421|3421|0
1611330000000|2021-01-22 15:40:00|3422.05|3422.05|3424.59|3424.59|3425.82|3425.82|3422.05|3422.05|0
1611330300000|2021-01-22 15:45:00|3424.64|3424.64|3425.28|3425.28|3428.87|3428.87|3423.57|3423.57|0
1611330600000|2021-01-22 15:50:00|3425.36|3425.36|3427.64|3427.64|3429.35|3429.35|3425.2|3425.2|0
1611330900000|2021-01-22 15:55:00|3427.72|3427.72|3433.56|3433.56|3434.49|3434.49|3426.92|3426.92|0
1611331200000|2021-01-22 16:00:00|3433.16|3433.16|3432.74|3432.74|3434.39|3434.39|3430.81|3430.81|0
1611331500000|2021-01-22 16:05:00|3432.85|3432.85|3435.89|3435.89|3436.13|3436.13|3432.68|3432.68|0
1611331800000|2021-01-22 16:10:00|3435.8|3435.8|3434.67|3434.67|3435.8|3435.8|3432.15|3432.15|0
1611332100000|2021-01-22 16:15:00|3435.01|3435.01|3437.28|3437.28|3437.85|3437.85|3434.39|3434.39|0
1611332400000|2021-01-22 16:20:00|3437.63|3437.63|3437.05|3437.05|3439.01|3439.01|3435.64|3435.64|0
1611332700000|2021-01-22 16:25:00|3436.97|3436.97|3439.59|3439.59|3441.81|3441.81|3434.37|3434.37|0
1611562500000|2021-01-25 08:15:00|3394.6|3394.6|3356.93|3356.93|3397.7|3397.7|3356.42|3356.42|0
1611562800000|2021-01-25 08:20:00|3356.25|3356.25|3356.07|3356.07|3362.81|3362.81|3348.84|3348.84|0
1611563100000|2021-01-25 08:25:00|3357.66|3357.66|3357.18|3357.18|3371.58|3371.58|3355.55|3355.55|0
1611563400000|2021-01-25 08:30:00|3357.52|3357.52|3371.78|3371.78|3375.27|3375.27|3350.66|3350.66|0
1611563700000|2021-01-25 08:35:00|3370.98|3370.98|3364.14|3364.14|3376.28|3376.28|3362.87|3362.87|0
1611564000000|2021-01-25 08:40:00|3364.3|3364.3|3368.22|3368.22|3369|3369|3359.21|3359.21|0
1611564300000|2021-01-25 08:45:00|3368.9|3368.9|3370.76|3370.76|3372.86|3372.86|3365.55|3365.55|0
1611564600000|2021-01-25 08:50:00|3370.41|3370.41|3364.54|3364.54|3372.25|3372.25|3363.96|3363.96|0
1611564900000|2021-01-25 08:55:00|3363.85|3363.85|3365.58|3365.58|3366.2|3366.2|3363.14|3363.14|0
1611565200000|2021-01-25 09:00:00|3365.74|3365.74|3369.66|3369.66|3369.66|3369.66|3364.2|3364.2|0
1611565500000|2021-01-25 09:05:00|3369.82|3369.82|3374.48|3374.48|3374.64|3374.64|3369.26|3369.26|0
1611565800000|2021-01-25 09:10:00|3374.82|3374.82|3369.84|3369.84|3374.82|3374.82|3366.71|3366.71|0
1611566100000|2021-01-25 09:15:00|3370.86|3370.86|3372.29|3372.29|3372.29|3372.29|3367.69|3367.69|0
1611566400000|2021-01-25 09:20:00|3372.13|3372.13|3371.09|3371.09|3375.21|3375.21|3371.09|3371.09|0
1611566700000|2021-01-25 09:25:00|3370.93|3370.93|3371.4|3371.4|3374.19|3374.19|3370.76|3370.76|0
1611567000000|2021-01-25 09:30:00|3370.44|3370.44|3365.42|3365.42|3370.56|3370.56|3362.03|3362.03|0
1611567300000|2021-01-25 09:35:00|3365.58|3365.58|3363.54|3363.54|3366.85|3366.85|3362.55|3362.55|0
1611567600000|2021-01-25 09:40:00|3363.86|3363.86|3366.2|3366.2|3366.52|3366.52|3362.84|3362.84|0
1611567900000|2021-01-25 09:45:00|3366.04|3366.04|3366.23|3366.23|3369.62|3369.62|3363.75|3363.75|0
1611568200000|2021-01-25 09:50:00|3366.71|3366.71|3364.06|3364.06|3367.25|3367.25|3361.83|3361.83|0
1611568500000|2021-01-25 09:55:00|3364.22|3364.22|3367.37|3367.37|3368.07|3368.07|3363.65|3363.65|0
1611568800000|2021-01-25 10:00:00|3367.16|3367.16|3354.4|3354.4|3367.65|3367.65|3351.76|3351.76|0
1611569100000|2021-01-25 10:05:00|3353.92|3353.92|3349.14|3349.14|3355.03|3355.03|3347.16|3347.16|0
1611569400000|2021-01-25 10:10:00|3349.47|3349.47|3352.78|3352.78|3353.45|3353.45|3349.47|3349.47|0
1611569700000|2021-01-25 10:15:00|3352.84|3352.84|3358.65|3358.65|3361.27|3361.27|3351.48|3351.48|0
1611570000000|2021-01-25 10:20:00|3358.49|3358.49|3357.25|3357.25|3359.91|3359.91|3355.89|3355.89|0
1611570300000|2021-01-25 10:25:00|3357.93|3357.93|3360.64|3360.64|3361.47|3361.47|3357.93|3357.93|0
1611570600000|2021-01-25 10:30:00|3360.98|3360.98|3363.14|3363.14|3363.14|3363.14|3359.75|3359.75|0
1611570900000|2021-01-25 10:35:00|3363.46|3363.46|3359.02|3359.02|3363.62|3363.62|3358.92|3358.92|0
1611571200000|2021-01-25 10:40:00|3358.93|3358.93|3359.51|3359.51|3360.25|3360.25|3357.8|3357.8|0
1611571500000|2021-01-25 10:45:00|3359.34|3359.34|3359.98|3359.98|3359.98|3359.98|3357.07|3357.07|0
1611571800000|2021-01-25 10:50:00|3359.92|3359.92|3358.07|3358.07|3360.09|3360.09|3356.75|3356.75|0
1611572100000|2021-01-25 10:55:00|3358.22|3358.22|3363.91|3363.91|3364.7|3364.7|3358.22|3358.22|0
1611572400000|2021-01-25 11:00:00|3363.99|3363.99|3365.51|3365.51|3365.51|3365.51|3360.41|3360.41|0
1611572700000|2021-01-25 11:05:00|3365.27|3365.27|3363.07|3363.07|3367.11|3367.11|3362.75|3362.75|0
1611573000000|2021-01-25 11:10:00|3363.7|3363.7|3362.33|3362.33|3364.2|3364.2|3362.08|3362.08|0
1611573300000|2021-01-25 11:15:00|3361.85|3361.85|3362.55|3362.55|3366.13|3366.13|3360.92|3360.92|0
1611573600000|2021-01-25 11:20:00|3361.92|3361.92|3365.18|3365.18|3366.62|3366.62|3361.92|3361.92|0
1611573900000|2021-01-25 11:25:00|3365.13|3365.13|3364.53|3364.53|3366.09|3366.09|3363.53|3363.53|0
1611574200000|2021-01-25 11:30:00|3364.19|3364.19|3368.01|3368.01|3368.01|3368.01|3363.98|3363.98|0
1611574500000|2021-01-25 11:35:00|3368.35|3368.35|3370.2|3370.2|3370.55|3370.55|3367.87|3367.87|0
1611574800000|2021-01-25 11:40:00|3369.73|3369.73|3369.69|3369.69|3369.81|3369.81|3367.71|3367.71|0
1611575100000|2021-01-25 11:45:00|3369.52|3369.52|3368.13|3368.13|3369.52|3369.52|3357.28|3357.28|0
1611575400000|2021-01-25 11:50:00|3367.1|3367.1|3366.21|3366.21|3368.49|3368.49|3365.06|3365.06|0
1611575700000|2021-01-25 11:55:00|3365.8|3365.8|3359.31|3359.31|3365.8|3365.8|3357.1|3357.1|0
1611576000000|2021-01-25 12:00:00|3358.67|3358.67|3358.06|3358.06|3359.97|3359.97|3357.27|3357.27|0
1611576300000|2021-01-25 12:05:00|3358.23|3358.23|3354.5|3354.5|3359.6|3359.6|3354.5|3354.5|0
1611576600000|2021-01-25 12:10:00|3354.35|3354.35|3354.33|3354.33|3357.48|3357.48|3353.39|3353.39|0
1611576900000|2021-01-25 12:15:00|3354.96|3354.96|3351.04|3351.04|3355.12|3355.12|3349.2|3349.2|0
1611577200000|2021-01-25 12:20:00|3350.4|3350.4|3341.72|3341.72|3350.41|3350.41|3340.83|3340.83|0
1611577500000|2021-01-25 12:25:00|3341.24|3341.24|3336.48|3336.48|3341.72|3341.72|3332.12|3332.12|0
1611577800000|2021-01-25 12:30:00|3336.59|3336.59|3327.98|3327.98|3337.17|3337.17|3327.9|3327.9|0
1611578100000|2021-01-25 12:35:00|3328.23|3328.23|3321.23|3321.23|3328.63|3328.63|3321.23|3321.23|0
1611578400000|2021-01-25 12:40:00|3321.4|3321.4|3323.87|3323.87|3326.77|3326.77|3321.4|3321.4|0
1611578700000|2021-01-25 12:45:00|3324.02|3324.02|3324.24|3324.24|3326.91|3326.91|3322.84|3322.84|0
1611579000000|2021-01-25 12:50:00|3323.9|3323.9|3318.34|3318.34|3324.02|3324.02|3315.32|3315.32|0
1611579300000|2021-01-25 12:55:00|3319.02|3319.02|3321.1|3321.1|3322.54|3322.54|3315.68|3315.68|0
1611579600000|2021-01-25 13:00:00|3321.02|3321.02|3326.12|3326.12|3326.12|3326.12|3320.44|3320.44|0
1611579900000|2021-01-25 13:05:00|3326.29|3326.29|3332.18|3332.18|3332.74|3332.74|3323.45|3323.45|0
1611580200000|2021-01-25 13:10:00|3331.31|3331.31|3329.58|3329.58|3331.81|3331.81|3328.83|3328.83|0
1611580500000|2021-01-25 13:15:00|3329.26|3329.26|3330.79|3330.79|3332.2|3332.2|3327.46|3327.46|0
1611580800000|2021-01-25 13:20:00|3331.9|3331.9|3336.93|3336.93|3336.93|3336.93|3331.4|3331.4|0
1611581100000|2021-01-25 13:25:00|3337.27|3337.27|3334.47|3334.47|3338.67|3338.67|3333.05|3333.05|0
1611581400000|2021-01-25 13:30:00|3333.52|3333.52|3332.37|3332.37|3334.84|3334.84|3329.85|3329.85|0
1611581700000|2021-01-25 13:35:00|3332.21|3332.21|3335.32|3335.32|3338.08|3338.08|3330.69|3330.69|0
1611582000000|2021-01-25 13:40:00|3336.01|3336.01|3338.44|3338.44|3338.44|3338.44|3334.83|3334.83|0
1611582300000|2021-01-25 13:45:00|3338.59|3338.59|3341.87|3341.87|3342.55|3342.55|3337.15|3337.15|0
1611582600000|2021-01-25 13:50:00|3342.03|3342.03|3348.81|3348.81|3348.91|3348.91|3342.03|3342.03|0
1611582900000|2021-01-25 13:55:00|3348.14|3348.14|3346.43|3346.43|3350.17|3350.17|3343.36|3343.36|0
1611583200000|2021-01-25 14:00:00|3347.11|3347.11|3345.34|3345.34|3347.59|3347.59|3343.29|3343.29|0
1611583500000|2021-01-25 14:05:00|3345.5|3345.5|3345.3|3345.3|3346.37|3346.37|3344.57|3344.57|0
1611583800000|2021-01-25 14:10:00|3345.14|3345.14|3346.68|3346.68|3347.96|3347.96|3345.05|3345.05|0
1611584100000|2021-01-25 14:15:00|3346.36|3346.36|3347.36|3347.36|3347.36|3347.36|3344.52|3344.52|0
1611584400000|2021-01-25 14:20:00|3347.2|3347.2|3350.35|3350.35|3351.1|3351.1|3346.95|3346.95|0
1611584700000|2021-01-25 14:25:00|3350.51|3350.51|3354.56|3354.56|3356.01|3356.01|3350.51|3350.51|0
1611585000000|2021-01-25 14:30:00|3354.64|3354.64|3364.77|3364.77|3366.26|3366.26|3354.64|3354.64|0
1611585300000|2021-01-25 14:35:00|3365.11|3365.11|3364.01|3364.01|3367.49|3367.49|3361.97|3361.97|0
1611585600000|2021-01-25 14:40:00|3364.35|3364.35|3363.61|3363.61|3367.15|3367.15|3360.91|3360.91|0
1611585900000|2021-01-25 14:45:00|3364.09|3364.09|3351.33|3351.33|3364.09|3364.09|3348.63|3348.63|0
1611586200000|2021-01-25 14:50:00|3351.18|3351.18|3351.65|3351.65|3355.4|3355.4|3348.37|3348.37|0
1611586500000|2021-01-25 14:55:00|3352.12|3352.12|3351.3|3351.3|3353.54|3353.54|3348.91|3348.91|0
1611586800000|2021-01-25 15:00:00|3351.42|3351.42|3360.3|3360.3|3360.78|3360.78|3350.22|3350.22|0
1611587100000|2021-01-25 15:05:00|3360.55|3360.55|3357.08|3357.08|3364.74|3364.74|3355.97|3355.97|0
1611587400000|2021-01-25 15:10:00|3356.5|3356.5|3359.22|3359.22|3360.54|3360.54|3355.69|3355.69|0
1611587700000|2021-01-25 15:15:00|3359.54|3359.54|3361.42|3361.42|3362.35|3362.35|3359.24|3359.24|0
1611588000000|2021-01-25 15:20:00|3360.62|3360.62|3358.57|3358.57|3361.94|3361.94|3358.12|3358.12|0
1611588300000|2021-01-25 15:25:00|3359.68|3359.68|3362.18|3362.18|3366.22|3366.22|3359.68|3359.68|0
1611588600000|2021-01-25 15:30:00|3361.83|3361.83|3361.74|3361.74|3365.66|3365.66|3360.02|3360.02|0
1611588900000|2021-01-25 15:35:00|3361.06|3361.06|3363.1|3363.1|3364.7|3364.7|3358.21|3358.21|0
1611589200000|2021-01-25 15:40:00|3363.04|3363.04|3363.81|3363.81|3365.3|3365.3|3362.45|3362.45|0
1611589500000|2021-01-25 15:45:00|3363.33|3363.33|3359.78|3359.78|3364.87|3364.87|3359.56|3359.56|0
1611589800000|2021-01-25 15:50:00|3359.9|3359.9|3357.79|3357.79|3362.24|3362.24|3356.49|3356.49|0
1611590100000|2021-01-25 15:55:00|3357.94|3357.94|3348.26|3348.26|3359.44|3359.44|3348.1|3348.1|0
1611590400000|2021-01-25 16:00:00|3347.92|3347.92|3340.75|3340.75|3349.8|3349.8|3339.64|3339.64|0
1611590700000|2021-01-25 16:05:00|3340.6|3340.6|3337.19|3337.19|3341.97|3341.97|3335.17|3335.17|0
1611591000000|2021-01-25 16:10:00|3336.95|3336.95|3344.32|3344.32|3346.34|3346.34|3333.83|3333.83|0
1611591300000|2021-01-25 16:15:00|3344.48|3344.48|3344.62|3344.62|3344.72|3344.72|3339.44|3339.44|0
1611591600000|2021-01-25 16:20:00|3344.77|3344.77|3347.82|3347.82|3349.87|3349.87|3344.47|3344.47|0
1611591900000|2021-01-25 16:25:00|3347.66|3347.66|3343.79|3343.79|3349.74|3349.74|3343.78|3343.78|0
1611648900000|2021-01-26 08:15:00|3294.96|3294.96|3280.98|3280.98|3302.11|3302.11|3278.31|3278.31|0
1611649200000|2021-01-26 08:20:00|3281.46|3281.46|3277.09|3277.09|3284.3|3284.3|3268.12|3268.12|0
1611649500000|2021-01-26 08:25:00|3277.43|3277.43|3278.21|3278.21|3279.38|3279.38|3261.93|3261.93|0
1611649800000|2021-01-26 08:30:00|3277.73|3277.73|3264.65|3264.65|3277.73|3277.73|3262.5|3262.5|0
1611650100000|2021-01-26 08:35:00|3265.13|3265.13|3272.78|3272.78|3273.73|3273.73|3260.94|3260.94|0
1611650400000|2021-01-26 08:40:00|3272.3|3272.3|3264.96|3264.96|3275.73|3275.73|3264.02|3264.02|0
1611650700000|2021-01-26 08:45:00|3265.12|3265.12|3258.5|3258.5|3269.02|3269.02|3255.76|3255.76|0
1611651000000|2021-01-26 08:50:00|3258.18|3258.18|3256.28|3256.28|3258.18|3258.18|3252.33|3252.33|0
1611651300000|2021-01-26 08:55:00|3256.11|3256.11|3283.52|3283.52|3283.86|3283.86|3254.53|3254.53|0
1611651600000|2021-01-26 09:00:00|3283.76|3283.76|3273.56|3273.56|3290.57|3290.57|3271.65|3271.65|0
1611651900000|2021-01-26 09:05:00|3272.45|3272.45|3273.42|3273.42|3278.1|3278.1|3270.68|3270.68|0
1611652200000|2021-01-26 09:10:00|3273.58|3273.58|3272.25|3272.25|3274.31|3274.31|3267.4|3267.4|0
1611652500000|2021-01-26 09:15:00|3272.57|3272.57|3270.23|3270.23|3273.04|3273.04|3265.42|3265.42|0
1611652800000|2021-01-26 09:20:00|3268.96|3268.96|3279.86|3279.86|3281.75|3281.75|3267.69|3267.69|0
1611653100000|2021-01-26 09:25:00|3280.18|3280.18|3286.76|3286.76|3287.88|3287.88|3276.91|3276.91|0
1611653400000|2021-01-26 09:30:00|3287.08|3287.08|3291.69|3291.69|3291.95|3291.95|3286.84|3286.84|0
1611653700000|2021-01-26 09:35:00|3292.17|3292.17|3289.12|3289.12|3293.97|3293.97|3287.39|3287.39|0
1611654000000|2021-01-26 09:40:00|3288.17|3288.17|3294.3|3294.3|3294.77|3294.77|3287.63|3287.63|0
1611654300000|2021-01-26 09:45:00|3293.98|3293.98|3295.21|3295.21|3296.49|3296.49|3289.53|3289.53|0
1611654600000|2021-01-26 09:50:00|3295.29|3295.29|3304.56|3304.56|3306.5|3306.5|3295.15|3295.15|0
1611654900000|2021-01-26 09:55:00|3304.62|3304.62|3301.11|3301.11|3311.9|3311.9|3300.64|3300.64|0
1611655200000|2021-01-26 10:00:00|3301.2|3301.2|3301.54|3301.54|3305.23|3305.23|3298.42|3298.42|0
1611655500000|2021-01-26 10:05:00|3301.06|3301.06|3303.54|3303.54|3304.98|3304.98|3300.9|3300.9|0
1611655800000|2021-01-26 10:10:00|3303.7|3303.7|3303.68|3303.68|3304.02|3304.02|3301.36|3301.36|0
1611656100000|2021-01-26 10:15:00|3303.53|3303.53|3305.41|3305.41|3305.81|3305.81|3302.63|3302.63|0
1611656400000|2021-01-26 10:20:00|3305.65|3305.65|3308.68|3308.68|3308.96|3308.96|3304.95|3304.95|0
1611656700000|2021-01-26 10:25:00|3309.15|3309.15|3308.01|3308.01|3309.95|3309.95|3306.12|3306.12|0
1611657000000|2021-01-26 10:30:00|3308.06|3308.06|3311.12|3311.12|3311.12|3311.12|3306.47|3306.47|0
1611657300000|2021-01-26 10:35:00|3311.28|3311.28|3317.79|3317.79|3317.81|3317.81|3311.24|3311.24|0
1611657600000|2021-01-26 10:40:00|3317.68|3317.68|3321.34|3321.34|3322.87|3322.87|3317.63|3317.63|0
1611657900000|2021-01-26 10:45:00|3321.18|3321.18|3319.88|3319.88|3323.42|3323.42|3319.3|3319.3|0
1611658200000|2021-01-26 10:50:00|3319.72|3319.72|3309.05|3309.05|3319.72|3319.72|3307.93|3307.93|0
1611658500000|2021-01-26 10:55:00|3309.15|3309.15|3313.71|3313.71|3314.75|3314.75|3305.94|3305.94|0
1611658800000|2021-01-26 11:00:00|3313.55|3313.55|3317.86|3317.86|3317.86|3317.86|3311.86|3311.86|0
1611659100000|2021-01-26 11:05:00|3318.02|3318.02|3325.16|3325.16|3327.72|3327.72|3318.02|3318.02|0
1611659400000|2021-01-26 11:10:00|3325.27|3325.27|3325.79|3325.79|3328.2|3328.2|3323.3|3323.3|0
1611659700000|2021-01-26 11:15:00|3326.5|3326.5|3330.05|3330.05|3332.19|3332.19|3325.88|3325.88|0
1611660000000|2021-01-26 11:20:00|3330.37|3330.37|3327.2|3327.2|3330.53|3330.53|3322.86|3322.86|0
1611660300000|2021-01-26 11:25:00|3326.85|3326.85|3331.9|3331.9|3331.9|3331.9|3324.87|3324.87|0
1611660600000|2021-01-26 11:30:00|3332.06|3332.06|3331.47|3331.47|3332.7|3332.7|3328.56|3328.56|0
1611660900000|2021-01-26 11:35:00|3331.55|3331.55|3331.93|3331.93|3334.55|3334.55|3330.58|3330.58|0
1611661200000|2021-01-26 11:40:00|3332.1|3332.1|3337.06|3337.06|3337.06|3337.06|3330.49|3330.49|0
1611661500000|2021-01-26 11:45:00|3336.58|3336.58|3341.47|3341.47|3341.47|3341.47|3335.38|3335.38|0
1611661800000|2021-01-26 11:50:00|3341.81|3341.81|3343.11|3343.11|3346.09|3346.09|3341.81|3341.81|0
1611662100000|2021-01-26 11:55:00|3342.77|3342.77|3346.73|3346.73|3347.77|3347.77|3342.69|3342.69|0
1611662400000|2021-01-26 12:00:00|3346.56|3346.56|3348.55|3348.55|3349.27|3349.27|3346.16|3346.16|0
1611662700000|2021-01-26 12:05:00|3348.79|3348.79|3359.3|3359.3|3359.34|3359.34|3348.79|3348.79|0
1611663000000|2021-01-26 12:10:00|3358.5|3358.5|3358.6|3358.6|3359.81|3359.81|3355.5|3355.5|0
1611663300000|2021-01-26 12:15:00|3358.45|3358.45|3358.59|3358.59|3359.59|3359.59|3355.28|3355.28|0
1611663600000|2021-01-26 12:20:00|3358.67|3358.67|3368.45|3368.45|3368.45|3368.45|3357.85|3357.85|0
1611663900000|2021-01-26 12:25:00|3368.61|3368.61|3374.68|3374.68|3374.68|3374.68|3366.11|3366.11|0
1611664200000|2021-01-26 12:30:00|3374.83|3374.83|3365.01|3365.01|3375.17|3375.17|3362.08|3362.08|0
1611664500000|2021-01-26 12:35:00|3364.9|3364.9|3360.75|3360.75|3364.9|3364.9|3358.01|3358.01|0
1611664800000|2021-01-26 12:40:00|3361.44|3361.44|3357.56|3357.56|3361.44|3361.44|3354.83|3354.83|0
1611665100000|2021-01-26 12:45:00|3357.66|3357.66|3355.93|3355.93|3358.5|3358.5|3355.04|3355.04|0
1611665400000|2021-01-26 12:50:00|3354.98|3354.98|3353.96|3353.96|3355.76|3355.76|3352.54|3352.54|0
1611665700000|2021-01-26 12:55:00|3354.21|3354.21|3357.99|3357.99|3357.99|3357.99|3353.13|3353.13|0
1611666000000|2021-01-26 13:00:00|3357.19|3357.19|3357.16|3357.16|3360.87|3360.87|3356.47|3356.47|0
1611666300000|2021-01-26 13:05:00|3357.26|3357.26|3352.09|3352.09|3360.99|3360.99|3350.67|3350.67|0
1611666600000|2021-01-26 13:10:00|3351.75|3351.75|3353.98|3353.98|3355.65|3355.65|3351.09|3351.09|0
1611666900000|2021-01-26 13:15:00|3354.45|3354.45|3351.16|3351.16|3355.09|3355.09|3349.33|3349.33|0
1611667200000|2021-01-26 13:20:00|3351|3351|3351.77|3351.77|3351.77|3351.77|3347.8|3347.8|0
1611667500000|2021-01-26 13:25:00|3351.85|3351.85|3353.58|3353.58|3354.74|3354.74|3351.68|3351.68|0
1611667800000|2021-01-26 13:30:00|3353.43|3353.43|3346.26|3346.26|3353.43|3353.43|3344.14|3344.14|0
1611668100000|2021-01-26 13:35:00|3346.36|3346.36|3347.48|3347.48|3348.91|3348.91|3346.36|3346.36|0
1611668400000|2021-01-26 13:40:00|3347.01|3347.01|3346.1|3346.1|3347.24|3347.24|3345.15|3345.15|0
1611668700000|2021-01-26 13:45:00|3345.08|3345.08|3349.34|3349.34|3349.81|3349.81|3344.74|3344.74|0
1611669000000|2021-01-26 13:50:00|3348.7|3348.7|3351.47|3351.47|3353.08|3353.08|3348.7|3348.7|0
1611669300000|2021-01-26 13:55:00|3351.3|3351.3|3348.01|3348.01|3351.3|3351.3|3345.59|3345.59|0
1611669600000|2021-01-26 14:00:00|3348.65|3348.65|3346.38|3346.38|3355.23|3355.23|3345.9|3345.9|0
1611669900000|2021-01-26 14:05:00|3346.04|3346.04|3346.49|3346.49|3348.6|3348.6|3344.04|3344.04|0
1611670200000|2021-01-26 14:10:00|3346.57|3346.57|3352.43|3352.43|3355.02|3355.02|3345.89|3345.89|0
1611670500000|2021-01-26 14:15:00|3352.68|3352.68|3344.49|3344.49|3352.91|3352.91|3343.4|3343.4|0
1611670800000|2021-01-26 14:20:00|3344.41|3344.41|3331.88|3331.88|3344.41|3344.41|3331.88|3331.88|0
1611671100000|2021-01-26 14:25:00|3332.2|3332.2|3328.71|3328.71|3334.48|3334.48|3328.71|3328.71|0
1611671400000|2021-01-26 14:30:00|3328.79|3328.79|3343.81|3343.81|3343.89|3343.89|3327.78|3327.78|0
1611671700000|2021-01-26 14:35:00|3344.15|3344.15|3336.4|3336.4|3347.2|3347.2|3336.29|3336.29|0
1611672000000|2021-01-26 14:40:00|3336.56|3336.56|3333.67|3333.67|3336.56|3336.56|3331.38|3331.38|0
1611672300000|2021-01-26 14:45:00|3333.78|3333.78|3341.57|3341.57|3343.36|3343.36|3333.74|3333.74|0
1611672600000|2021-01-26 14:50:00|3341.22|3341.22|3333.54|3333.54|3342.34|3342.34|3331.29|3331.29|0
1611672900000|2021-01-26 14:55:00|3333.65|3333.65|3338.96|3338.96|3340.59|3340.59|3333.65|3333.65|0
1611673200000|2021-01-26 15:00:00|3339.26|3339.26|3342.88|3342.88|3343.84|3343.84|3337.93|3337.93|0
1611673500000|2021-01-26 15:05:00|3343.23|3343.23|3331.62|3331.62|3345.38|3345.38|3331.19|3331.19|0
1611673800000|2021-01-26 15:10:00|3331.54|3331.54|3324.1|3324.1|3332.28|3332.28|3322.21|3322.21|0
1611674100000|2021-01-26 15:15:00|3324.78|3324.78|3326.09|3326.09|3329.71|3329.71|3323.9|3323.9|0
1611674400000|2021-01-26 15:20:00|3326.14|3326.14|3325.94|3325.94|3328.06|3328.06|3324.79|3324.79|0
1611674700000|2021-01-26 15:25:00|3326.1|3326.1|3329.63|3329.63|3331.48|3331.48|3324.98|3324.98|0
1611675000000|2021-01-26 15:30:00|3329.8|3329.8|3328.63|3328.63|3330.59|3330.59|3328.32|3328.32|0
1611675300000|2021-01-26 15:35:00|3328.47|3328.47|3330.02|3330.02|3330.74|3330.74|3328.24|3328.24|0
1611675600000|2021-01-26 15:40:00|3330.37|3330.37|3329.36|3329.36|3331.55|3331.55|3326.79|3326.79|0
1611675900000|2021-01-26 15:45:00|3329.44|3329.44|3329.93|3329.93|3334.58|3334.58|3329.02|3329.02|0
1611676200000|2021-01-26 15:50:00|3329.88|3329.88|3327.44|3327.44|3329.88|3329.88|3324.24|3324.24|0
1611676500000|2021-01-26 15:55:00|3327.28|3327.28|3328.37|3328.37|3330.26|3330.26|3326.48|3326.48|0
1611676800000|2021-01-26 16:00:00|3328.06|3328.06|3337.25|3337.25|3337.25|3337.25|3327.74|3327.74|0
1611677100000|2021-01-26 16:05:00|3337.13|3337.13|3324.99|3324.99|3338.45|3338.45|3323.57|3323.57|0
1611677400000|2021-01-26 16:10:00|3324.51|3324.51|3324.03|3324.03|3326.16|3326.16|3323.79|3323.79|0
1611677700000|2021-01-26 16:15:00|3323.39|3323.39|3316.35|3316.35|3325.07|3325.07|3315.75|3315.75|0
1611678000000|2021-01-26 16:20:00|3317.38|3317.38|3317.94|3317.94|3320.1|3320.1|3316.76|3316.76|0
1611678300000|2021-01-26 16:25:00|3318.28|3318.28|3325.82|3325.82|3325.82|3325.82|3318.2|3318.2|0
1611735300000|2021-01-27 08:15:00|3324.82|3324.82|3335.8|3335.8|3339.14|3339.14|3320.6|3320.6|0
1611735600000|2021-01-27 08:20:00|3334.85|3334.85|3332.91|3332.91|3340.26|3340.26|3330.85|3330.85|0
1611735900000|2021-01-27 08:25:00|3332.75|3332.75|3335.32|3335.32|3337.68|3337.68|3328.41|3328.41|0
1611736200000|2021-01-27 08:30:00|3334.94|3334.94|3344.4|3344.4|3344.4|3344.4|3334.94|3334.94|0
1611736500000|2021-01-27 08:35:00|3344.56|3344.56|3343.32|3343.32|3349.02|3349.02|3341.87|3341.87|0
1611736800000|2021-01-27 08:40:00|3343.47|3343.47|3351.23|3351.23|3354.57|3354.57|3338.37|3338.37|0
1611737100000|2021-01-27 08:45:00|3350.2|3350.2|3351.18|3351.18|3353.65|3353.65|3349.18|3349.18|0
1611737400000|2021-01-27 08:50:00|3352.13|3352.13|3350.58|3350.58|3354.48|3354.48|3347.5|3347.5|0
1611737700000|2021-01-27 08:55:00|3349.47|3349.47|3349.78|3349.78|3351.36|3351.36|3345.69|3345.69|0
1611738000000|2021-01-27 09:00:00|3349.69|3349.69|3352.85|3352.85|3355.41|3355.41|3349.59|3349.59|0
1611738300000|2021-01-27 09:05:00|3353.48|3353.48|3361.47|3361.47|3362.27|3362.27|3353.16|3353.16|0
1611738600000|2021-01-27 09:10:00|3361.16|3361.16|3373.69|3373.69|3374.62|3374.62|3360.84|3360.84|0
1611738900000|2021-01-27 09:15:00|3373.86|3373.86|3368.95|3368.95|3375.59|3375.59|3368.67|3368.67|0
1611739200000|2021-01-27 09:20:00|3368.64|3368.64|3366.15|3366.15|3371.76|3371.76|3361.61|3361.61|0
1611739500000|2021-01-27 09:25:00|3365.36|3365.36|3370.21|3370.21|3371.7|3371.7|3364.32|3364.32|0
1611739800000|2021-01-27 09:30:00|3369.9|3369.9|3357.73|3357.73|3370.87|3370.87|3356.77|3356.77|0
1611740100000|2021-01-27 09:35:00|3358.06|3358.06|3360.28|3360.28|3360.84|3360.84|3357.63|3357.63|0
1611740400000|2021-01-27 09:40:00|3360.34|3360.34|3362.98|3362.98|3367.59|3367.59|3359.38|3359.38|0
1611740700000|2021-01-27 09:45:00|3362.71|3362.71|3365.16|3365.16|3365.73|3365.73|3361.63|3361.63|0
1611741000000|2021-01-27 09:50:00|3365.51|3365.51|3370.47|3370.47|3370.47|3370.47|3360.15|3360.15|0
1611741300000|2021-01-27 09:55:00|3371.3|3371.3|3375.62|3375.62|3376|3376|3368.13|3368.13|0
1611741600000|2021-01-27 10:00:00|3374.99|3374.99|3368.55|3368.55|3374.99|3374.99|3367.67|3367.67|0
1611741900000|2021-01-27 10:05:00|3368.47|3368.47|3370.09|3370.09|3371.16|3371.16|3363.98|3363.98|0
1611742200000|2021-01-27 10:10:00|3369.93|3369.93|3370.63|3370.63|3371.24|3371.24|3366.48|3366.48|0
1611742500000|2021-01-27 10:15:00|3370.31|3370.31|3364.65|3364.65|3370.56|3370.56|3362.71|3362.71|0
1611742800000|2021-01-27 10:20:00|3364.18|3364.18|3363.57|3363.57|3368.25|3368.25|3363.3|3363.3|0
1611743100000|2021-01-27 10:25:00|3364.59|3364.59|3358.2|3358.2|3364.93|3364.93|3357.46|3357.46|0
1611743400000|2021-01-27 10:30:00|3358.36|3358.36|3364.71|3364.71|3367.04|3367.04|3358.18|3358.18|0
1611743700000|2021-01-27 10:35:00|3363.69|3363.69|3360.3|3360.3|3364|3364|3357.47|3357.47|0
1611744000000|2021-01-27 10:40:00|3360.09|3360.09|3361.33|3361.33|3362.47|3362.47|3357.62|3357.62|0
1611744300000|2021-01-27 10:45:00|3361.81|3361.81|3361.9|3361.9|3363.89|3363.89|3360.33|3360.33|0
1611744600000|2021-01-27 10:50:00|3362.22|3362.22|3359.67|3359.67|3364.31|3364.31|3359.17|3359.17|0
1611744900000|2021-01-27 10:55:00|3360.15|3360.15|3345.13|3345.13|3360.15|3360.15|3343.7|3343.7|0
1611745200000|2021-01-27 11:00:00|3344.45|3344.45|3342.32|3342.32|3347.52|3347.52|3339.83|3339.83|0
1611745500000|2021-01-27 11:05:00|3342.8|3342.8|3343.34|3343.34|3343.88|3343.88|3339.82|3339.82|0
1611745800000|2021-01-27 11:10:00|3342.39|3342.39|3338.01|3338.01|3344.16|3344.16|3336.19|3336.19|0
1611746100000|2021-01-27 11:15:00|3338.48|3338.48|3349.18|3349.18|3350.69|3350.69|3338.48|3338.48|0
1611746400000|2021-01-27 11:20:00|3348.71|3348.71|3353.77|3353.77|3354.72|3354.72|3347.34|3347.34|0
1611746700000|2021-01-27 11:25:00|3353.68|3353.68|3353.42|3353.42|3353.94|3353.94|3349.86|3349.86|0
1611747000000|2021-01-27 11:30:00|3353.11|3353.11|3350.14|3350.14|3353.88|3353.88|3349.64|3349.64|0
1611747300000|2021-01-27 11:35:00|3349.98|3349.98|3352.84|3352.84|3353|3353|3349.54|3349.54|0
1611747600000|2021-01-27 11:40:00|3351.88|3351.88|3351.18|3351.18|3354.16|3354.16|3350.53|3350.53|0
1611747900000|2021-01-27 11:45:00|3351.1|3351.1|3348.28|3348.28|3352.67|3352.67|3340.44|3340.44|0
1611748200000|2021-01-27 11:50:00|3348.92|3348.92|3356.54|3356.54|3357.15|3357.15|3346.49|3346.49|0
1611748500000|2021-01-27 11:55:00|3356.23|3356.23|3363.89|3363.89|3364.69|3364.69|3356.07|3356.07|0
1611748800000|2021-01-27 12:00:00|3362.87|3362.87|3366.07|3366.07|3367.82|3367.82|3362.87|3362.87|0
1611749100000|2021-01-27 12:05:00|3365.75|3365.75|3365.31|3365.31|3368.76|3368.76|3364.47|3364.47|0
1611749400000|2021-01-27 12:10:00|3365.95|3365.95|3363.68|3363.68|3368.12|3368.12|3363.66|3363.66|0
1611749700000|2021-01-27 12:15:00|3362.71|3362.71|3355.43|3355.43|3363.05|3363.05|3355.43|3355.43|0
1611750000000|2021-01-27 12:20:00|3355.36|3355.36|3352.06|3352.06|3355.36|3355.36|3348.77|3348.77|0
1611750300000|2021-01-27 12:25:00|3350.95|3350.95|3352.59|3352.59|3353.28|3353.28|3349.18|3349.18|0
1611750600000|2021-01-27 12:30:00|3352.91|3352.91|3353.99|3353.99|3355.73|3355.73|3352.62|3352.62|0
1611750900000|2021-01-27 12:35:00|3354.33|3354.33|3347.78|3347.78|3355.64|3355.64|3346.99|3346.99|0
1611751200000|2021-01-27 12:40:00|3347.54|3347.54|3347.45|3347.45|3352.19|3352.19|3346.95|3346.95|0
1611751500000|2021-01-27 12:45:00|3347.66|3347.66|3362|3362|3362.55|3362.55|3345.98|3345.98|0
1611751800000|2021-01-27 12:50:00|3362.63|3362.63|3357.55|3357.55|3362.63|3362.63|3357.55|3357.55|0
1611752100000|2021-01-27 12:55:00|3357.46|3357.46|3350.26|3350.26|3357.64|3357.64|3349.92|3349.92|0
1611752400000|2021-01-27 13:00:00|3350.1|3350.1|3345.03|3345.03|3353.05|3353.05|3345.03|3345.03|0
1611752700000|2021-01-27 13:05:00|3344.56|3344.56|3343.2|3343.2|3345.66|3345.66|3341.5|3341.5|0
1611753000000|2021-01-27 13:10:00|3343.68|3343.68|3346.33|3346.33|3346.97|3346.97|3342.83|3342.83|0
1611753300000|2021-01-27 13:15:00|3347.44|3347.44|3358.54|3358.54|3359.73|3359.73|3347.32|3347.32|0
1611753600000|2021-01-27 13:20:00|3357.9|3357.9|3359.19|3359.19|3359.19|3359.19|3354.83|3354.83|0
1611753900000|2021-01-27 13:25:00|3358.87|3358.87|3350.04|3350.04|3358.87|3358.87|3350.04|3350.04|0
1611754200000|2021-01-27 13:30:00|3349.36|3349.36|3347.57|3347.57|3352.07|3352.07|3346.01|3346.01|0
1611754500000|2021-01-27 13:35:00|3347.73|3347.73|3340.31|3340.31|3347.97|3347.97|3338.98|3338.98|0
1611754800000|2021-01-27 13:40:00|3340.07|3340.07|3342.46|3342.46|3344.39|3344.39|3339.12|3339.12|0
1611755100000|2021-01-27 13:45:00|3341.66|3341.66|3341.82|3341.82|3343.22|3343.22|3338.65|3338.65|0
1611755400000|2021-01-27 13:50:00|3342.46|3342.46|3338.75|3338.75|3344.54|3344.54|3338.75|3338.75|0
1611755700000|2021-01-27 13:55:00|3338.69|3338.69|3333.15|3333.15|3339.8|3339.8|3331.78|3331.78|0
1611756000000|2021-01-27 14:00:00|3333.63|3333.63|3330.12|3330.12|3334.51|3334.51|3329.17|3329.17|0
1611756300000|2021-01-27 14:05:00|3330.28|3330.28|3323.67|3323.67|3333.29|3333.29|3323.58|3323.58|0
1611756600000|2021-01-27 14:10:00|3324.3|3324.3|3327.8|3327.8|3329.49|3329.49|3322.79|3322.79|0
1611756900000|2021-01-27 14:15:00|3327.88|3327.88|3328.7|3328.7|3332.12|3332.12|3327.88|3327.88|0
1611757200000|2021-01-27 14:20:00|3328.86|3328.86|3334.38|3334.38|3334.75|3334.75|3328.39|3328.39|0
1611757500000|2021-01-27 14:25:00|3334.74|3334.74|3338.55|3338.55|3341.04|3341.04|3334.74|3334.74|0
1611757800000|2021-01-27 14:30:00|3338.89|3338.89|3326.23|3326.23|3339.75|3339.75|3322.23|3322.23|0
1611758100000|2021-01-27 14:35:00|3325.89|3325.89|3327.56|3327.56|3327.9|3327.9|3321.51|3321.51|0
1611758400000|2021-01-27 14:40:00|3327.4|3327.4|3313.26|3313.26|3327.97|3327.97|3313.26|3313.26|0
1611758700000|2021-01-27 14:45:00|3314.05|3314.05|3314.84|3314.84|3320.26|3320.26|3313.27|3313.27|0
1611759000000|2021-01-27 14:50:00|3315.52|3315.52|3316.84|3316.84|3316.99|3316.99|3305.18|3305.18|0
1611759300000|2021-01-27 14:55:00|3317.32|3317.32|3330.41|3330.41|3334.7|3334.7|3316.36|3316.36|0
1611759600000|2021-01-27 15:00:00|3330.17|3330.17|3335.22|3335.22|3338.2|3338.2|3328.7|3328.7|0
1611759900000|2021-01-27 15:05:00|3335.3|3335.3|3339.68|3339.68|3339.79|3339.79|3333.9|3333.9|0
1611760200000|2021-01-27 15:10:00|3339.94|3339.94|3329.69|3329.69|3341.11|3341.11|3329.17|3329.17|0
1611760500000|2021-01-27 15:15:00|3329.85|3329.85|3339.35|3339.35|3339.35|3339.35|3326.09|3326.09|0
1611760800000|2021-01-27 15:20:00|3339.26|3339.26|3343.13|3343.13|3345.25|3345.25|3339.1|3339.1|0
1611761100000|2021-01-27 15:25:00|3343.45|3343.45|3342.93|3342.93|3348.21|3348.21|3342.52|3342.52|0
1611761400000|2021-01-27 15:30:00|3342.77|3342.77|3341.2|3341.2|3348.25|3348.25|3338.58|3338.58|0
1611761700000|2021-01-27 15:35:00|3340.86|3340.86|3329.91|3329.91|3341.65|3341.65|3328.72|3328.72|0
1611762000000|2021-01-27 15:40:00|3329.83|3329.83|3331.86|3331.86|3334.74|3334.74|3329.34|3329.34|0
1611762300000|2021-01-27 15:45:00|3331.75|3331.75|3338.52|3338.52|3338.52|3338.52|3331.75|3331.75|0
1611762600000|2021-01-27 15:50:00|3338.36|3338.36|3334.4|3334.4|3338.36|3338.36|3332.22|3332.22|0
1611762900000|2021-01-27 15:55:00|3334.24|3334.24|3341.6|3341.6|3341.6|3341.6|3333.95|3333.95|0
1611763200000|2021-01-27 16:00:00|3341.28|3341.28|3343.41|3343.41|3343.41|3343.41|3337.48|3337.48|0
1611763500000|2021-01-27 16:05:00|3343.07|3343.07|3337.92|3337.92|3343.74|3343.74|3334.69|3334.69|0
1611763800000|2021-01-27 16:10:00|3337.76|3337.76|3332.46|3332.46|3338.26|3338.26|3331|3331|0
1611764100000|2021-01-27 16:15:00|3331.14|3331.14|3330.05|3330.05|3332.7|3332.7|3328.42|3328.42|0
1611764400000|2021-01-27 16:20:00|3330|3330|3325.19|3325.19|3330|3330|3323.84|3323.84|0
1611764700000|2021-01-27 16:25:00|3325.11|3325.11|3328.43|3328.43|3331.1|3331.1|3324.57|3324.57|0
1611821700000|2021-01-28 08:15:00|3285.54|3285.54|3283.55|3283.55|3289|3289|3275.14|3275.14|0
1611822000000|2021-01-28 08:20:00|3284.5|3284.5|3280.84|3280.84|3310.86|3310.86|3280.84|3280.84|0
1611822300000|2021-01-28 08:25:00|3282.43|3282.43|3289.47|3289.47|3289.47|3289.47|3277.82|3277.82|0
1611822600000|2021-01-28 08:30:00|3288.78|3288.78|3292.97|3292.97|3293.46|3293.46|3285.33|3285.33|0
1611822900000|2021-01-28 08:35:00|3293.07|3293.07|3280.57|3280.57|3293.87|3293.87|3280.05|3280.05|0
1611823200000|2021-01-28 08:40:00|3281.25|3281.25|3274.74|3274.74|3283.1|3283.1|3270.98|3270.98|0
1611823500000|2021-01-28 08:45:00|3274.49|3274.49|3273.69|3273.69|3274.99|3274.99|3267.11|3267.11|0
1611823800000|2021-01-28 08:50:00|3273.06|3273.06|3275.95|3275.95|3277.74|3277.74|3268.97|3268.97|0
1611824100000|2021-01-28 08:55:00|3275.61|3275.61|3271.12|3271.12|3275.61|3275.61|3266.71|3266.71|0
1611824400000|2021-01-28 09:00:00|3270.78|3270.78|3290.38|3290.38|3290.38|3290.38|3270.19|3270.19|0
1611824700000|2021-01-28 09:05:00|3289.11|3289.11|3279.62|3279.62|3292.2|3292.2|3279.46|3279.46|0
1611825000000|2021-01-28 09:10:00|3280.3|3280.3|3276.43|3276.43|3282.99|3282.99|3276.11|3276.11|0
1611825300000|2021-01-28 09:15:00|3277.77|3277.77|3278.96|3278.96|3282.29|3282.29|3276.1|3276.1|0
1611825600000|2021-01-28 09:20:00|3278.13|3278.13|3264.9|3264.9|3280|3280|3261.53|3261.53|0
1611825900000|2021-01-28 09:25:00|3263.94|3263.94|3270.19|3270.19|3270.19|3270.19|3259.93|3259.93|0
1611826200000|2021-01-28 09:30:00|3269.72|3269.72|3269.78|3269.78|3274.47|3274.47|3269.4|3269.4|0
1611826500000|2021-01-28 09:35:00|3269.44|3269.44|3266.15|3266.15|3269.44|3269.44|3263.92|3263.92|0
1611826800000|2021-01-28 09:40:00|3266.31|3266.31|3275.9|3275.9|3276.94|3276.94|3266.31|3266.31|0
1611827100000|2021-01-28 09:45:00|3275.62|3275.62|3283.56|3283.56|3284.19|3284.19|3275.3|3275.3|0
1611827400000|2021-01-28 09:50:00|3283.85|3283.85|3286.83|3286.83|3287.51|3287.51|3283.85|3283.85|0
1611827700000|2021-01-28 09:55:00|3286.98|3286.98|3289.43|3289.43|3289.89|3289.89|3286.85|3286.85|0
1611828000000|2021-01-28 10:00:00|3289.59|3289.59|3290|3290|3291.61|3291.61|3286.12|3286.12|0
1611828300000|2021-01-28 10:05:00|3290.95|3290.95|3299.57|3299.57|3299.88|3299.88|3289.56|3289.56|0
1611828600000|2021-01-28 10:10:00|3300.36|3300.36|3300.33|3300.33|3301.33|3301.33|3298.54|3298.54|0
1611828900000|2021-01-28 10:15:00|3301.28|3301.28|3320.63|3320.63|3320.79|3320.79|3300.32|3300.32|0
1611829200000|2021-01-28 10:20:00|3321.1|3321.1|3324.04|3324.04|3324.19|3324.19|3320.68|3320.68|0
1611829500000|2021-01-28 10:25:00|3324.51|3324.51|3315.71|3315.71|3325.94|3325.94|3315.39|3315.39|0
1611829800000|2021-01-28 10:30:00|3316.4|3316.4|3315.78|3315.78|3317.08|3317.08|3311.48|3311.48|0
1611830100000|2021-01-28 10:35:00|3315.93|3315.93|3323.66|3323.66|3323.66|3323.66|3315.84|3315.84|0
1611830400000|2021-01-28 10:40:00|3323.34|3323.34|3322.1|3322.1|3324.69|3324.69|3321.93|3321.93|0
1611830700000|2021-01-28 10:45:00|3321.86|3321.86|3322.92|3322.92|3323.56|3323.56|3321.59|3321.59|0
1611831000000|2021-01-28 10:50:00|3323.95|3323.95|3317.56|3317.56|3326.51|3326.51|3316.53|3316.53|0
1611831300000|2021-01-28 10:55:00|3316.92|3316.92|3316.65|3316.65|3319.62|3319.62|3316.05|3316.05|0
1611831600000|2021-01-28 11:00:00|3317.12|3317.12|3314.94|3314.94|3319.72|3319.72|3312.84|3312.84|0
1611831900000|2021-01-28 11:05:00|3315.62|3315.62|3317.79|3317.79|3317.79|3317.79|3311.7|3311.7|0
1611832200000|2021-01-28 11:10:00|3316.91|3316.91|3313.98|3313.98|3316.91|3316.91|3313.98|3313.98|0
1611832500000|2021-01-28 11:15:00|3314.13|3314.13|3315.53|3315.53|3315.77|3315.77|3312.01|3312.01|0
1611832800000|2021-01-28 11:20:00|3315.58|3315.58|3321.2|3321.2|3321.2|3321.2|3314.74|3314.74|0
1611833100000|2021-01-28 11:25:00|3321.36|3321.36|3325.08|3325.08|3326.24|3326.24|3319.99|3319.99|0
1611833400000|2021-01-28 11:30:00|3324.92|3324.92|3318.92|3318.92|3325.47|3325.47|3318.92|3318.92|0
1611833700000|2021-01-28 11:35:00|3318.84|3318.84|3311.87|3311.87|3320.6|3320.6|3311.87|3311.87|0
1611834000000|2021-01-28 11:40:00|3312.66|3312.66|3302.5|3302.5|3312.66|3312.66|3301.48|3301.48|0
1611834300000|2021-01-28 11:45:00|3302.17|3302.17|3298.85|3298.85|3302.31|3302.31|3297.85|3297.85|0
1611834600000|2021-01-28 11:50:00|3298.53|3298.53|3301.22|3301.22|3302.69|3302.69|3297.9|3297.9|0
1611834900000|2021-01-28 11:55:00|3300.74|3300.74|3302.18|3302.18|3305.9|3305.9|3300.45|3300.45|0
1611835200000|2021-01-28 12:00:00|3302.2|3302.2|3305.38|3305.38|3308.99|3308.99|3299.87|3299.87|0
1611835500000|2021-01-28 12:05:00|3306.02|3306.02|3317.02|3317.02|3317.02|3317.02|3306.02|3306.02|0
1611835800000|2021-01-28 12:10:00|3316.97|3316.97|3318.94|3318.94|3322.37|3322.37|3316.97|3316.97|0
1611836100000|2021-01-28 12:15:00|3316.55|3316.55|3315.8|3315.8|3316.55|3316.55|3312.03|3312.03|0
1611836400000|2021-01-28 12:20:00|3315.94|3315.94|3313.51|3313.51|3316.29|3316.29|3313.01|3313.01|0
1611836700000|2021-01-28 12:25:00|3313.85|3313.85|3313.43|3313.43|3315.49|3315.49|3312.94|3312.94|0
1611837000000|2021-01-28 12:30:00|3312.48|3312.48|3312.48|3312.48|3312.48|3312.48|3309|3309|0
1611837300000|2021-01-28 12:35:00|3313.28|3313.28|3318.25|3318.25|3318.6|3318.6|3312.43|3312.43|0
1611837600000|2021-01-28 12:40:00|3318.41|3318.41|3318.19|3318.19|3321.15|3321.15|3317.73|3317.73|0
1611837900000|2021-01-28 12:45:00|3316.6|3316.6|3316.1|3316.1|3316.6|3316.6|3311.19|3311.19|0
1611838200000|2021-01-28 12:50:00|3316.58|3316.58|3324.9|3324.9|3325.8|3325.8|3316.58|3316.58|0
1611838500000|2021-01-28 12:55:00|3325.58|3325.58|3325.26|3325.26|3329.68|3329.68|3323.95|3323.95|0
1611838800000|2021-01-28 13:00:00|3325.58|3325.58|3326.13|3326.13|3328.23|3328.23|3324.61|3324.61|0
1611839100000|2021-01-28 13:05:00|3325.97|3325.97|3336.13|3336.13|3339.2|3339.2|3325.63|3325.63|0
1611839400000|2021-01-28 13:10:00|3336.29|3336.29|3342.4|3342.4|3343.28|3343.28|3336|3336|0
1611839700000|2021-01-28 13:15:00|3342.09|3342.09|3354.45|3354.45|3355.88|3355.88|3341.86|3341.86|0
1611840000000|2021-01-28 13:20:00|3354.11|3354.11|3365.74|3365.74|3365.74|3365.74|3353.05|3353.05|0
1611840300000|2021-01-28 13:25:00|3365.11|3365.11|3360.33|3360.33|3370.56|3370.56|3360.33|3360.33|0
1611840600000|2021-01-28 13:30:00|3361.13|3361.13|3362.27|3362.27|3364.4|3364.4|3358.6|3358.6|0
1611840900000|2021-01-28 13:35:00|3362.52|3362.52|3371.54|3371.54|3374.33|3374.33|3362.52|3362.52|0
1611841200000|2021-01-28 13:40:00|3370.9|3370.9|3371.08|3371.08|3381.33|3381.33|3370.9|3370.9|0
1611841500000|2021-01-28 13:45:00|3371.42|3371.42|3376.36|3376.36|3378.13|3378.13|3371.09|3371.09|0
1611841800000|2021-01-28 13:50:00|3377.39|3377.39|3368.11|3368.11|3378.73|3378.73|3365.42|3365.42|0
1611842100000|2021-01-28 13:55:00|3368.23|3368.23|3364.93|3364.93|3368.23|3368.23|3362.18|3362.18|0
1611842400000|2021-01-28 14:00:00|3365.72|3365.72|3359.63|3359.63|3366.36|3366.36|3356.66|3356.66|0
1611842700000|2021-01-28 14:05:00|3358.52|3358.52|3362.82|3362.82|3362.93|3362.93|3353.16|3353.16|0
1611843000000|2021-01-28 14:10:00|3362.34|3362.34|3359.4|3359.4|3366.73|3366.73|3359.4|3359.4|0
1611843300000|2021-01-28 14:15:00|3360.04|3360.04|3355.09|3355.09|3360.04|3360.04|3354.61|3354.61|0
1611843600000|2021-01-28 14:20:00|3355.56|3355.56|3362.67|3362.67|3362.67|3362.67|3352.19|3352.19|0
1611843900000|2021-01-28 14:25:00|3362.19|3362.19|3354.56|3354.56|3363.91|3363.91|3354.56|3354.56|0
1611844200000|2021-01-28 14:30:00|3354.51|3354.51|3370.19|3370.19|3371.86|3371.86|3350.73|3350.73|0
1611844500000|2021-01-28 14:35:00|3369.71|3369.71|3354.74|3354.74|3372|3372|3354.74|3354.74|0
1611844800000|2021-01-28 14:40:00|3354.26|3354.26|3370.96|3370.96|3373.59|3373.59|3352.6|3352.6|0
1611845100000|2021-01-28 14:45:00|3371.12|3371.12|3362.67|3362.67|3371.6|3371.6|3362.19|3362.19|0
1611845400000|2021-01-28 14:50:00|3363.3|3363.3|3363.7|3363.7|3369.67|3369.67|3361.95|3361.95|0
1611845700000|2021-01-28 14:55:00|3362.49|3362.49|3357.81|3357.81|3364.38|3364.38|3354.01|3354.01|0
1611846000000|2021-01-28 15:00:00|3357.34|3357.34|3364.46|3364.46|3365.31|3365.31|3355.08|3355.08|0
1611846300000|2021-01-28 15:05:00|3364.77|3364.77|3373.67|3373.67|3376.16|3376.16|3362.25|3362.25|0
1611846600000|2021-01-28 15:10:00|3373.76|3373.76|3370.83|3370.83|3375.8|3375.8|3370.05|3370.05|0
1611846900000|2021-01-28 15:15:00|3370.99|3370.99|3373.84|3373.84|3375.64|3375.64|3370.49|3370.49|0
1611847200000|2021-01-28 15:20:00|3373.36|3373.36|3371.32|3371.32|3378.42|3378.42|3371.21|3371.21|0
1611847500000|2021-01-28 15:25:00|3371.48|3371.48|3357.19|3357.19|3371.48|3371.48|3357.19|3357.19|0
1611847800000|2021-01-28 15:30:00|3357.36|3357.36|3352.8|3352.8|3360.02|3360.02|3352.8|3352.8|0
1611848100000|2021-01-28 15:35:00|3352.7|3352.7|3353.35|3353.35|3358.12|3358.12|3352.28|3352.28|0
1611848400000|2021-01-28 15:40:00|3353.51|3353.51|3352.49|3352.49|3354.4|3354.4|3348|3348|0
1611848700000|2021-01-28 15:45:00|3355.71|3355.71|3351.49|3351.49|3357.02|3357.02|3350.55|3350.55|0
1611849000000|2021-01-28 15:50:00|3351.66|3351.66|3343.5|3343.5|3352.82|3352.82|3341.52|3341.52|0
1611849300000|2021-01-28 15:55:00|3343.57|3343.57|3344.22|3344.22|3345.5|3345.5|3342.51|3342.51|0
1611849600000|2021-01-28 16:00:00|3344.56|3344.56|3354.65|3354.65|3354.65|3354.65|3344.56|3344.56|0
1611849900000|2021-01-28 16:05:00|3354.02|3354.02|3359.11|3359.11|3359.11|3359.11|3353.12|3353.12|0
1611850200000|2021-01-28 16:10:00|3359.27|3359.27|3359.27|3359.27|3362.46|3362.46|3357.63|3357.63|0
1611850500000|2021-01-28 16:15:00|3358.95|3358.95|3352.32|3352.32|3360.68|3360.68|3352.09|3352.09|0
1611850800000|2021-01-28 16:20:00|3351.69|3351.69|3346.7|3346.7|3353.3|3353.3|3344.34|3344.34|0
1611851100000|2021-01-28 16:25:00|3346.78|3346.78|3348.09|3348.09|3348.7|3348.7|3341.18|3341.18|0
1611908100000|2021-01-29 08:15:00|3305.91|3305.91|3299|3299|3305.91|3305.91|3292|3292|0
1611908400000|2021-01-29 08:20:00|3298.84|3298.84|3311.9|3311.9|3311.9|3311.9|3295.21|3295.21|0
1611908700000|2021-01-29 08:25:00|3311.74|3311.74|3308.56|3308.56|3314.33|3314.33|3306.77|3306.77|0
1611909000000|2021-01-29 08:30:00|3308.4|3308.4|3310.1|3310.1|3313.13|3313.13|3305.5|3305.5|0
1611909300000|2021-01-29 08:35:00|3311.37|3311.37|3315.01|3315.01|3315.13|3315.13|3304.46|3304.46|0
1611909600000|2021-01-29 08:40:00|3315.49|3315.49|3314.96|3314.96|3321.7|3321.7|3314.11|3314.11|0
1611909900000|2021-01-29 08:45:00|3314.33|3314.33|3309.68|3309.68|3314.38|3314.38|3305.81|3305.81|0
1611910200000|2021-01-29 08:50:00|3310.02|3310.02|3312.5|3312.5|3315.85|3315.85|3308.46|3308.46|0
1611910500000|2021-01-29 08:55:00|3313.45|3313.45|3306.22|3306.22|3313.45|3313.45|3306.22|3306.22|0
1611910800000|2021-01-29 09:00:00|3306.54|3306.54|3308.71|3308.71|3312.82|3312.82|3306.54|3306.54|0
1611911100000|2021-01-29 09:05:00|3308.95|3308.95|3316.3|3316.3|3319.45|3319.45|3306.66|3306.66|0
1611911400000|2021-01-29 09:10:00|3315.51|3315.51|3306.1|3306.1|3315.51|3315.51|3305.3|3305.3|0
1611911700000|2021-01-29 09:15:00|3304.74|3304.74|3290.26|3290.26|3306.64|3306.64|3290.26|3290.26|0
1611912000000|2021-01-29 09:20:00|3291.06|3291.06|3292.23|3292.23|3295.91|3295.91|3290.44|3290.44|0
1611912300000|2021-01-29 09:25:00|3292.5|3292.5|3296.28|3296.28|3296.69|3296.69|3287.23|3287.23|0
1611912600000|2021-01-29 09:30:00|3296.11|3296.11|3293.51|3293.51|3296.31|3296.31|3289.8|3289.8|0
1611912900000|2021-01-29 09:35:00|3293.84|3293.84|3295.92|3295.92|3299.1|3299.1|3293.78|3293.78|0
1611913200000|2021-01-29 09:40:00|3296.24|3296.24|3301.65|3301.65|3301.65|3301.65|3295.26|3295.26|0
1611913500000|2021-01-29 09:45:00|3300.97|3300.97|3307.34|3307.34|3307.34|3307.34|3300.07|3300.07|0
1611913800000|2021-01-29 09:50:00|3306.71|3306.71|3304.61|3304.61|3308.23|3308.23|3302.9|3302.9|0
1611914100000|2021-01-29 09:55:00|3304.72|3304.72|3305.44|3305.44|3307.57|3307.57|3304.57|3304.57|0
1611914400000|2021-01-29 10:00:00|3305.76|3305.76|3304.88|3304.88|3305.76|3305.76|3300.49|3300.49|0
1611914700000|2021-01-29 10:05:00|3304.56|3304.56|3301.02|3301.02|3305.31|3305.31|3300.14|3300.14|0
1611915000000|2021-01-29 10:10:00|3301.18|3301.18|3297.02|3297.02|3301.34|3301.34|3296.61|3296.61|0
1611915300000|2021-01-29 10:15:00|3297.18|3297.18|3292.87|3292.87|3299.8|3299.8|3289.87|3289.87|0
1611915600000|2021-01-29 10:20:00|3292.55|3292.55|3295.44|3295.44|3295.78|3295.78|3289.86|3289.86|0
1611915900000|2021-01-29 10:25:00|3295.09|3295.09|3289.65|3289.65|3295.09|3295.09|3289.17|3289.17|0
1611916200000|2021-01-29 10:30:00|3289.5|3289.5|3282.29|3282.29|3289.5|3289.5|3278.57|3278.57|0
1611916500000|2021-01-29 10:35:00|3282.17|3282.17|3278.69|3278.69|3282.78|3282.78|3276.18|3276.18|0
1611916800000|2021-01-29 10:40:00|3279.17|3279.17|3273.85|3273.85|3279.17|3279.17|3273.53|3273.53|0
1611917100000|2021-01-29 10:45:00|3273.53|3273.53|3276.28|3276.28|3276.28|3276.28|3273.22|3273.22|0
1611917400000|2021-01-29 10:50:00|3275.94|3275.94|3286.44|3286.44|3286.44|3286.44|3275.75|3275.75|0
1611917700000|2021-01-29 10:55:00|3286.78|3286.78|3284.6|3284.6|3287.8|3287.8|3283.07|3283.07|0
1611918000000|2021-01-29 11:00:00|3284.76|3284.76|3286.79|3286.79|3286.79|3286.79|3283.69|3283.69|0
1611918300000|2021-01-29 11:05:00|3287.22|3287.22|3285.47|3285.47|3288.95|3288.95|3284.99|3284.99|0
1611918600000|2021-01-29 11:10:00|3285.32|3285.32|3289.96|3289.96|3290.12|3290.12|3285.32|3285.32|0
1611918900000|2021-01-29 11:15:00|3289.61|3289.61|3290.69|3290.69|3290.69|3290.69|3288.08|3288.08|0
1611919200000|2021-01-29 11:20:00|3291.37|3291.37|3292.88|3292.88|3294.25|3294.25|3290.77|3290.77|0
1611919500000|2021-01-29 11:25:00|3292.41|3292.41|3294.2|3294.2|3295.94|3295.94|3292.41|3292.41|0
1611919800000|2021-01-29 11:30:00|3294.52|3294.52|3294.47|3294.47|3294.78|3294.78|3291.99|3291.99|0
1611920100000|2021-01-29 11:35:00|3295.49|3295.49|3302.61|3302.61|3304|3304|3295.49|3295.49|0
1611920400000|2021-01-29 11:40:00|3302.49|3302.49|3297.76|3297.76|3302.49|3302.49|3296.6|3296.6|0
1611920700000|2021-01-29 11:45:00|3298.44|3298.44|3290.97|3290.97|3298.9|3298.9|3290.86|3290.86|0
1611921000000|2021-01-29 11:50:00|3291.65|3291.65|3286.97|3286.97|3293.1|3293.1|3286.97|3286.97|0
1611921300000|2021-01-29 11:55:00|3287.61|3287.61|3282.42|3282.42|3287.61|3287.61|3279.85|3279.85|0
1611921600000|2021-01-29 12:00:00|3281.94|3281.94|3282.93|3282.93|3283.75|3283.75|3280.56|3280.56|0
1611921900000|2021-01-29 12:05:00|3283.25|3283.25|3289.32|3289.32|3290.28|3290.28|3283.25|3283.25|0
1611922200000|2021-01-29 12:10:00|3290.01|3290.01|3288.29|3288.29|3290.01|3290.01|3286.1|3286.1|0
1611922500000|2021-01-29 12:15:00|3288.04|3288.04|3284.68|3284.68|3288.04|3288.04|3281.33|3281.33|0
1611922800000|2021-01-29 12:20:00|3284.52|3284.52|3285.98|3285.98|3286.39|3286.39|3283.21|3283.21|0
1611923100000|2021-01-29 12:25:00|3285.48|3285.48|3285.03|3285.03|3286.61|3286.61|3284.81|3284.81|0
1611923400000|2021-01-29 12:30:00|3285.19|3285.19|3281.81|3281.81|3286.38|3286.38|3280.57|3280.57|0
1611923700000|2021-01-29 12:35:00|3281.65|3281.65|3276.5|3276.5|3281.98|3281.98|3276.5|3276.5|0
1611924000000|2021-01-29 12:40:00|3276.35|3276.35|3277.16|3277.16|3277.32|3277.32|3274.26|3274.26|0
1611924300000|2021-01-29 12:45:00|3276.82|3276.82|3278|3278|3280.23|3280.23|3276.82|3276.82|0
1611924600000|2021-01-29 12:50:00|3278.16|3278.16|3278.25|3278.25|3280.91|3280.91|3278.01|3278.01|0
1611924900000|2021-01-29 12:55:00|3278.01|3278.01|3278.69|3278.69|3280.35|3280.35|3277.17|3277.17|0
1611925200000|2021-01-29 13:00:00|3279.02|3279.02|3258.45|3258.45|3283.44|3283.44|3256.79|3256.79|0
1611925500000|2021-01-29 13:05:00|3258.29|3258.29|3246.28|3246.28|3258.29|3258.29|3245.69|3245.69|0
1611925800000|2021-01-29 13:10:00|3245.49|3245.49|3248.67|3248.67|3248.83|3248.83|3242.7|3242.7|0
1611926100000|2021-01-29 13:15:00|3247.3|3247.3|3247.13|3247.13|3252.4|3252.4|3243.32|3243.32|0
1611926400000|2021-01-29 13:20:00|3246.81|3246.81|3251.14|3251.14|3252.17|3252.17|3245.1|3245.1|0
1611926700000|2021-01-29 13:25:00|3250.18|3250.18|3251.76|3251.76|3252|3252|3247.82|3247.82|0
1611927000000|2021-01-29 13:30:00|3251.92|3251.92|3258.38|3258.38|3259.14|3259.14|3250.97|3250.97|0
1611927300000|2021-01-29 13:35:00|3258.31|3258.31|3266.44|3266.44|3269.55|3269.55|3255.47|3255.47|0
1611927600000|2021-01-29 13:40:00|3266.68|3266.68|3278.37|3278.37|3279.26|3279.26|3266.68|3266.68|0
1611927900000|2021-01-29 13:45:00|3278.03|3278.03|3296.57|3296.57|3296.57|3296.57|3277.69|3277.69|0
1611928200000|2021-01-29 13:50:00|3298.73|3298.73|3288.96|3288.96|3300.05|3300.05|3288.16|3288.16|0
1611928500000|2021-01-29 13:55:00|3289.12|3289.12|3288.23|3288.23|3289.65|3289.65|3287.1|3287.1|0
1611928800000|2021-01-29 14:00:00|3288.39|3288.39|3294.86|3294.86|3300.85|3300.85|3288.39|3288.39|0
1611929100000|2021-01-29 14:05:00|3294.96|3294.96|3297.19|3297.19|3297.19|3297.19|3293.59|3293.59|0
1611929400000|2021-01-29 14:10:00|3297.53|3297.53|3296.81|3296.81|3299.4|3299.4|3294.69|3294.69|0
1611929700000|2021-01-29 14:15:00|3296.13|3296.13|3292.69|3292.69|3296.13|3296.13|3292|3292|0
1611930000000|2021-01-29 14:20:00|3292.85|3292.85|3295.61|3295.61|3298.56|3298.56|3292.1|3292.1|0
1611930300000|2021-01-29 14:25:00|3295.93|3295.93|3302.38|3302.38|3303.49|3303.49|3295.93|3295.93|0
1611930600000|2021-01-29 14:30:00|3302.46|3302.46|3296.43|3296.43|3307.59|3307.59|3291.83|3291.83|0
1611930900000|2021-01-29 14:35:00|3296.08|3296.08|3282.74|3282.74|3296.08|3296.08|3282.74|3282.74|0
1611931200000|2021-01-29 14:40:00|3282.23|3282.23|3284.13|3284.13|3285.67|3285.67|3278.69|3278.69|0
1611931500000|2021-01-29 14:45:00|3284.23|3284.23|3277.74|3277.74|3284.63|3284.63|3277.74|3277.74|0
1611931800000|2021-01-29 14:50:00|3277.11|3277.11|3278.83|3278.83|3281.49|3281.49|3275.92|3275.92|0
1611932100000|2021-01-29 14:55:00|3278.99|3278.99|3288.83|3288.83|3296.94|3296.94|3277.95|3277.95|0
1611932400000|2021-01-29 15:00:00|3289.14|3289.14|3295.23|3295.23|3295.23|3295.23|3288.12|3288.12|0
1611932700000|2021-01-29 15:05:00|3294.89|3294.89|3306.56|3306.56|3306.56|3306.56|3293.83|3293.83|0
1611933000000|2021-01-29 15:10:00|3306.22|3306.22|3309.41|3309.41|3312.08|3312.08|3305.02|3305.02|0
1611933300000|2021-01-29 15:15:00|3309.26|3309.26|3305|3305|3312.22|3312.22|3304.13|3304.13|0
1611933600000|2021-01-29 15:20:00|3304.84|3304.84|3310.45|3310.45|3313.25|3313.25|3304.68|3304.68|0
1611933900000|2021-01-29 15:25:00|3310.92|3310.92|3306.85|3306.85|3310.92|3310.92|3306.35|3306.35|0
1611934200000|2021-01-29 15:30:00|3306.69|3306.69|3307.15|3307.15|3309.65|3309.65|3305.55|3305.55|0
1611934500000|2021-01-29 15:35:00|3307.23|3307.23|3305.11|3305.11|3307.53|3307.53|3304.77|3304.77|0
1611934800000|2021-01-29 15:40:00|3305.45|3305.45|3300.78|3300.78|3305.45|3305.45|3298.79|3298.79|0
1611935100000|2021-01-29 15:45:00|3301.12|3301.12|3299.49|3299.49|3303.18|3303.18|3296.71|3296.71|0
1611935400000|2021-01-29 15:50:00|3299.17|3299.17|3297.71|3297.71|3299.97|3299.97|3296.08|3296.08|0
1611935700000|2021-01-29 15:55:00|3297.55|3297.55|3293.63|3293.63|3298.08|3298.08|3291.87|3291.87|0
1611936000000|2021-01-29 16:00:00|3293.78|3293.78|3296.48|3296.48|3302.16|3302.16|3293.78|3293.78|0
1611936300000|2021-01-29 16:05:00|3297.16|3297.16|3299.12|3299.12|3301.2|3301.2|3296.5|3296.5|0
1611936600000|2021-01-29 16:10:00|3298.77|3298.77|3292.06|3292.06|3299.8|3299.8|3290.58|3290.58|0
1611936900000|2021-01-29 16:15:00|3292.16|3292.16|3286.65|3286.65|3292.42|3292.42|3285.56|3285.56|0
1611937200000|2021-01-29 16:20:00|3286.81|3286.81|3282.34|3282.34|3287.13|3287.13|3280.56|3280.56|0
1611937500000|2021-01-29 16:25:00|3283.71|3283.71|3278.64|3278.64|3287.2|3287.2|3272.52|3272.52|0
1612167300000|2021-02-01 08:15:00|3270.12|3270.12|3297.31|3297.31|3298.03|3298.03|3269.44|3269.44|0
1612167600000|2021-02-01 08:20:00|3296.97|3296.97|3300.97|3300.97|3306.53|3306.53|3292.03|3292.03|0
1612167900000|2021-02-01 08:25:00|3298.43|3298.43|3296.09|3296.09|3300.02|3300.02|3287.28|3287.28|0
1612168200000|2021-02-01 08:30:00|3296.43|3296.43|3289.79|3289.79|3304.25|3304.25|3289.79|3289.79|0
1612168500000|2021-02-01 08:35:00|3290.01|3290.01|3295.17|3295.17|3296.13|3296.13|3281.17|3281.17|0
1612168800000|2021-02-01 08:40:00|3295.23|3295.23|3303.36|3303.36|3304.15|3304.15|3293.72|3293.72|0
1612169100000|2021-02-01 08:45:00|3303.09|3303.09|3301.1|3301.1|3305.05|3305.05|3293.8|3293.8|0
1612169400000|2021-02-01 08:50:00|3301.57|3301.57|3301.38|3301.38|3302.21|3302.21|3296.76|3296.76|0
1612169700000|2021-02-01 08:55:00|3301.79|3301.79|3305.29|3305.29|3307.8|3307.8|3301.79|3301.79|0
1612170000000|2021-02-01 09:00:00|3304.34|3304.34|3299.01|3299.01|3304.34|3304.34|3296.36|3296.36|0
1612170300000|2021-02-01 09:05:00|3297.64|3297.64|3293.18|3293.18|3297.95|3297.95|3293.18|3293.18|0
1612170600000|2021-02-01 09:10:00|3293.11|3293.11|3292.49|3292.49|3298.05|3298.05|3292.49|3292.49|0
1612170900000|2021-02-01 09:15:00|3292.64|3292.64|3288.51|3288.51|3295.07|3295.07|3288.51|3288.51|0
1612171200000|2021-02-01 09:20:00|3288.26|3288.26|3288.98|3288.98|3289.62|3289.62|3286.46|3286.46|0
1612171500000|2021-02-01 09:25:00|3289.66|3289.66|3284.61|3284.61|3289.66|3289.66|3283.5|3283.5|0
1612171800000|2021-02-01 09:30:00|3284.93|3284.93|3290.28|3290.28|3295.47|3295.47|3284.77|3284.77|0
1612172100000|2021-02-01 09:35:00|3290.6|3290.6|3283.51|3283.51|3291.31|3291.31|3283.21|3283.21|0
1612172400000|2021-02-01 09:40:00|3282.88|3282.88|3285.02|3285.02|3285.4|3285.4|3281.38|3281.38|0
1612172700000|2021-02-01 09:45:00|3284.68|3284.68|3288.67|3288.67|3289.15|3289.15|3284.53|3284.53|0
1612173000000|2021-02-01 09:50:00|3289.36|3289.36|3283.86|3283.86|3290.88|3290.88|3282.86|3282.86|0
1612173300000|2021-02-01 09:55:00|3284.18|3284.18|3284.5|3284.5|3284.61|3284.61|3283.02|3283.02|0
1612173600000|2021-02-01 10:00:00|3283.86|3283.86|3288.91|3288.91|3288.96|3288.96|3283.02|3283.02|0
1612173900000|2021-02-01 10:05:00|3289.38|3289.38|3291.41|3291.41|3293.04|3293.04|3288.41|3288.41|0
1612174200000|2021-02-01 10:10:00|3291.65|3291.65|3290.55|3290.55|3293.15|3293.15|3290.37|3290.37|0
1612174500000|2021-02-01 10:15:00|3290.5|3290.5|3289.12|3289.12|3291.94|3291.94|3288.27|3288.27|0
1612174800000|2021-02-01 10:20:00|3289.47|3289.47|3288.62|3288.62|3290.11|3290.11|3288.3|3288.3|0
1612175100000|2021-02-01 10:25:00|3289.03|3289.03|3292.52|3292.52|3293.29|3293.29|3289.03|3289.03|0
1612175400000|2021-02-01 10:30:00|3292.17|3292.17|3294.14|3294.14|3294.99|3294.99|3291.13|3291.13|0
1612175700000|2021-02-01 10:35:00|3294.09|3294.09|3291.72|3291.72|3294.49|3294.49|3290.87|3290.87|0
1612176000000|2021-02-01 10:40:00|3291.94|3291.94|3291.95|3291.95|3296.76|3296.76|3290.66|3290.66|0
1612176300000|2021-02-01 10:45:00|3291.48|3291.48|3290.18|3290.18|3291.48|3291.48|3287.21|3287.21|0
1612176600000|2021-02-01 10:50:00|3289.49|3289.49|3283.03|3283.03|3289.49|3289.49|3283.03|3283.03|0
1612176900000|2021-02-01 10:55:00|3283.37|3283.37|3284.11|3284.11|3284.11|3284.11|3280.06|3280.06|0
1612177200000|2021-02-01 11:00:00|3283.95|3283.95|3281.89|3281.89|3283.95|3283.95|3280.11|3280.11|0
1612177500000|2021-02-01 11:05:00|3282|3282|3288.79|3288.79|3289.59|3289.59|3282|3282|0
1612177800000|2021-02-01 11:10:00|3288.71|3288.71|3291.62|3291.62|3292.21|3292.21|3288.39|3288.39|0
1612178100000|2021-02-01 11:15:00|3291.26|3291.26|3296.84|3296.84|3298.56|3298.56|3290.9|3290.9|0
1612178400000|2021-02-01 11:20:00|3297.17|3297.17|3301.28|3301.28|3306.62|3306.62|3297.17|3297.17|0
1612178700000|2021-02-01 11:25:00|3300.98|3300.98|3300.87|3300.87|3301.98|3301.98|3298.16|3298.16|0
1612179000000|2021-02-01 11:30:00|3300.95|3300.95|3302.11|3302.11|3303.94|3303.94|3300.91|3300.91|0
1612179300000|2021-02-01 11:35:00|3301.95|3301.95|3300.62|3300.62|3302.32|3302.32|3300.05|3300.05|0
1612179600000|2021-02-01 11:40:00|3300.28|3300.28|3302.85|3302.85|3303.75|3303.75|3299.88|3299.88|0
1612179900000|2021-02-01 11:45:00|3302.9|3302.9|3302.88|3302.88|3303.59|3303.59|3301.65|3301.65|0
1612180200000|2021-02-01 11:50:00|3302.2|3302.2|3297.77|3297.77|3303.43|3303.43|3297.77|3297.77|0
1612180500000|2021-02-01 11:55:00|3297.83|3297.83|3291.25|3291.25|3298.04|3298.04|3291.25|3291.25|0
1612180800000|2021-02-01 12:00:00|3291.33|3291.33|3289.17|3289.17|3291.96|3291.96|3288.7|3288.7|0
1612181100000|2021-02-01 12:05:00|3289.33|3289.33|3290.5|3290.5|3293.24|3293.24|3289.33|3289.33|0
1612181400000|2021-02-01 12:10:00|3290.66|3290.66|3292.14|3292.14|3292.73|3292.73|3290.59|3290.59|0
1612181700000|2021-02-01 12:15:00|3291.83|3291.83|3295.99|3295.99|3297.68|3297.68|3291.79|3291.79|0
1612182000000|2021-02-01 12:20:00|3296.31|3296.31|3301.85|3301.85|3302.2|3302.2|3296.31|3296.31|0
1612182300000|2021-02-01 12:25:00|3301.37|3301.37|3302.6|3302.6|3302.6|3302.6|3298.59|3298.59|0
1612182600000|2021-02-01 12:30:00|3302.26|3302.26|3303.14|3303.14|3304.13|3304.13|3300.35|3300.35|0
1612182900000|2021-02-01 12:35:00|3303.25|3303.25|3304.15|3304.15|3305.76|3305.76|3303.25|3303.25|0
1612183200000|2021-02-01 12:40:00|3304.47|3304.47|3307.44|3307.44|3308|3308|3304.45|3304.45|0
1612183500000|2021-02-01 12:45:00|3306.76|3306.76|3309.34|3309.34|3310.26|3310.26|3306.76|3306.76|0
1612183800000|2021-02-01 12:50:00|3309.68|3309.68|3307.99|3307.99|3310.35|3310.35|3306.88|3306.88|0
1612184100000|2021-02-01 12:55:00|3307.65|3307.65|3308.25|3308.25|3310.69|3310.69|3307.46|3307.46|0
1612184400000|2021-02-01 13:00:00|3308.62|3308.62|3315.34|3315.34|3315.59|3315.59|3308.46|3308.46|0
1612184700000|2021-02-01 13:05:00|3315.29|3315.29|3313.28|3313.28|3316.42|3316.42|3311.21|3311.21|0
1612185000000|2021-02-01 13:10:00|3313.16|3313.16|3307.7|3307.7|3316.41|3316.41|3307.7|3307.7|0
1612185300000|2021-02-01 13:15:00|3307.4|3307.4|3307.25|3307.25|3310.36|3310.36|3306.22|3306.22|0
1612185600000|2021-02-01 13:20:00|3307.41|3307.41|3305.88|3305.88|3307.57|3307.57|3304.15|3304.15|0
1612185900000|2021-02-01 13:25:00|3306.03|3306.03|3307.56|3307.56|3310.5|3310.5|3306.03|3306.03|0
1612186200000|2021-02-01 13:30:00|3307.71|3307.71|3307.05|3307.05|3310.41|3310.41|3306.59|3306.59|0
1612186500000|2021-02-01 13:35:00|3307.53|3307.53|3307.93|3307.93|3308.75|3308.75|3306.93|3306.93|0
1612186800000|2021-02-01 13:40:00|3308.41|3308.41|3308.53|3308.53|3308.53|3308.53|3306.29|3306.29|0
1612187100000|2021-02-01 13:45:00|3308.69|3308.69|3306.47|3306.47|3308.69|3308.69|3305.47|3305.47|0
1612187400000|2021-02-01 13:50:00|3306.82|3306.82|3304.74|3304.74|3307.34|3307.34|3304.74|3304.74|0
1612187700000|2021-02-01 13:55:00|3304.9|3304.9|3306.61|3306.61|3306.76|3306.76|3304.56|3304.56|0
1612188000000|2021-02-01 14:00:00|3306.53|3306.53|3304.35|3304.35|3308.4|3308.4|3304.33|3304.33|0
1612188300000|2021-02-01 14:05:00|3304.23|3304.23|3302.16|3302.16|3305.67|3305.67|3302.16|3302.16|0
1612188600000|2021-02-01 14:10:00|3302.09|3302.09|3300.65|3300.65|3302.09|3302.09|3299.54|3299.54|0
1612188900000|2021-02-01 14:15:00|3300.81|3300.81|3302.88|3302.88|3305.68|3305.68|3300.81|3300.81|0
1612189200000|2021-02-01 14:20:00|3303.21|3303.21|3303.12|3303.12|3304.47|3304.47|3301.98|3301.98|0
1612189500000|2021-02-01 14:25:00|3303.2|3303.2|3310.66|3310.66|3311.18|3311.18|3303.06|3303.06|0
1612189800000|2021-02-01 14:30:00|3309.98|3309.98|3316.58|3316.58|3317.88|3317.88|3306.52|3306.52|0
1612190100000|2021-02-01 14:35:00|3316.43|3316.43|3310.41|3310.41|3320.24|3320.24|3308.96|3308.96|0
1612190400000|2021-02-01 14:40:00|3310.57|3310.57|3306.65|3306.65|3311|3311|3303.15|3303.15|0
1612190700000|2021-02-01 14:45:00|3307|3307|3308.53|3308.53|3309.38|3309.38|3305.04|3305.04|0
1612191000000|2021-02-01 14:50:00|3307.26|3307.26|3292.14|3292.14|3310.33|3310.33|3292.14|3292.14|0
1612191300000|2021-02-01 14:55:00|3291.98|3291.98|3296.34|3296.34|3297.74|3297.74|3291.98|3291.98|0
1612191600000|2021-02-01 15:00:00|3295.66|3295.66|3300.4|3300.4|3301.19|3301.19|3292.95|3292.95|0
1612191900000|2021-02-01 15:05:00|3300.52|3300.52|3296.81|3296.81|3302.16|3302.16|3296.81|3296.81|0
1612192200000|2021-02-01 15:10:00|3297.11|3297.11|3307.62|3307.62|3307.62|3307.62|3296.71|3296.71|0
1612192500000|2021-02-01 15:15:00|3307.7|3307.7|3304.58|3304.58|3308.72|3308.72|3302|3302|0
1612192800000|2021-02-01 15:20:00|3304.42|3304.42|3308.06|3308.06|3310.51|3310.51|3304.42|3304.42|0
1612193100000|2021-02-01 15:25:00|3308.14|3308.14|3304.11|3304.11|3310.44|3310.44|3302.9|3302.9|0
1612193400000|2021-02-01 15:30:00|3303.78|3303.78|3307.23|3307.23|3307.23|3307.23|3303.39|3303.39|0
1612193700000|2021-02-01 15:35:00|3307.39|3307.39|3305.19|3305.19|3308.91|3308.91|3302.01|3302.01|0
1612194000000|2021-02-01 15:40:00|3305.51|3305.51|3302.26|3302.26|3306.26|3306.26|3300.93|3300.93|0
1612194300000|2021-02-01 15:45:00|3301.94|3301.94|3299.06|3299.06|3303.51|3303.51|3298.18|3298.18|0
1612194600000|2021-02-01 15:50:00|3299.22|3299.22|3299.01|3299.01|3304.87|3304.87|3298.83|3298.83|0
1612194900000|2021-02-01 15:55:00|3298.9|3298.9|3300.48|3300.48|3302.28|3302.28|3297.59|3297.59|0
1612195200000|2021-02-01 16:00:00|3300.17|3300.17|3301.14|3301.14|3302.4|3302.4|3296.52|3296.52|0
1612195500000|2021-02-01 16:05:00|3301.93|3301.93|3305.2|3305.2|3307.38|3307.38|3301.16|3301.16|0
1612195800000|2021-02-01 16:10:00|3305.36|3305.36|3308.91|3308.91|3308.91|3308.91|3303.36|3303.36|0
1612196100000|2021-02-01 16:15:00|3308.75|3308.75|3314.06|3314.06|3314.54|3314.54|3308.74|3308.74|0
1612196400000|2021-02-01 16:20:00|3314.22|3314.22|3316.23|3316.23|3318.16|3318.16|3313.7|3313.7|0
1612196700000|2021-02-01 16:25:00|3316.31|3316.31|3313.73|3313.73|3318.35|3318.35|3313.73|3313.73|0
1612253700000|2021-02-02 08:15:00|3330.99|3330.99|3349.59|3349.59|3349.59|3349.59|3329.29|3329.29|0
1612254000000|2021-02-02 08:20:00|3349.91|3349.91|3355.12|3355.12|3356.67|3356.67|3348.65|3348.65|0
1612254300000|2021-02-02 08:25:00|3355.8|3355.8|3355.62|3355.62|3357.57|3357.57|3345.26|3345.26|0
1612254600000|2021-02-02 08:30:00|3356.26|3356.26|3357.66|3357.66|3358|3358|3352.41|3352.41|0
1612254900000|2021-02-02 08:35:00|3358.16|3358.16|3356.8|3356.8|3358.5|3358.5|3353.88|3353.88|0
1612255200000|2021-02-02 08:40:00|3356.33|3356.33|3357.34|3357.34|3358.96|3358.96|3354.68|3354.68|0
1612255500000|2021-02-02 08:45:00|3357.19|3357.19|3356.96|3356.96|3359.3|3359.3|3354.55|3354.55|0
1612255800000|2021-02-02 08:50:00|3357.13|3357.13|3358.4|3358.4|3359.3|3359.3|3356.97|3356.97|0
1612256100000|2021-02-02 08:55:00|3358.32|3358.32|3363.98|3363.98|3365.8|3365.8|3358.32|3358.32|0
1612256400000|2021-02-02 09:00:00|3364.3|3364.3|3367.45|3367.45|3371.15|3371.15|3363.77|3363.77|0
1612256700000|2021-02-02 09:05:00|3366.66|3366.66|3363.93|3363.93|3370.58|3370.58|3363.25|3363.25|0
1612257000000|2021-02-02 09:10:00|3363.13|3363.13|3364.79|3364.79|3365.74|3365.74|3362.02|3362.02|0
1612257300000|2021-02-02 09:15:00|3364.67|3364.67|3361.87|3361.87|3367.13|3367.13|3361.08|3361.08|0
1612257600000|2021-02-02 09:20:00|3362.22|3362.22|3361.32|3361.32|3362.22|3362.22|3358.81|3358.81|0
1612257900000|2021-02-02 09:25:00|3360.91|3360.91|3361.63|3361.63|3361.63|3361.63|3358.43|3358.43|0
1612258200000|2021-02-02 09:30:00|3361.79|3361.79|3356.62|3356.62|3362.67|3362.67|3356.46|3356.46|0
1612258500000|2021-02-02 09:35:00|3356.3|3356.3|3359.08|3359.08|3360.28|3360.28|3356.3|3356.3|0
1612258800000|2021-02-02 09:40:00|3358.13|3358.13|3361.63|3361.63|3363.25|3363.25|3355.97|3355.97|0
1612259100000|2021-02-02 09:45:00|3361.47|3361.47|3364.57|3364.57|3364.91|3364.91|3360.4|3360.4|0
1612259400000|2021-02-02 09:50:00|3364.09|3364.09|3369.11|3369.11|3371.4|3371.4|3363.4|3363.4|0
1612259700000|2021-02-02 09:55:00|3369.43|3369.43|3362.2|3362.2|3370.24|3370.24|3361.7|3361.7|0
1612260000000|2021-02-02 10:00:00|3362.15|3362.15|3362.31|3362.31|3362.36|3362.36|3358.25|3358.25|0
1612260300000|2021-02-02 10:05:00|3362.47|3362.47|3366.4|3366.4|3366.4|3366.4|3362.24|3362.24|0
1612260600000|2021-02-02 10:10:00|3366.48|3366.48|3366.04|3366.04|3367.07|3367.07|3363.68|3363.68|0
1612260900000|2021-02-02 10:15:00|3365.72|3365.72|3364.44|3364.44|3367.19|3367.19|3363.59|3363.59|0
1612261200000|2021-02-02 10:20:00|3363.75|3363.75|3363.22|3363.22|3365.45|3365.45|3363.22|3363.22|0
1612261500000|2021-02-02 10:25:00|3363.38|3363.38|3361.52|3361.52|3364.02|3364.02|3360.25|3360.25|0
1612261800000|2021-02-02 10:30:00|3361.19|3361.19|3363.59|3363.59|3364.17|3364.17|3360.94|3360.94|0
1612262100000|2021-02-02 10:35:00|3363.74|3363.74|3364.44|3364.44|3366.89|3366.89|3363.28|3363.28|0
1612262400000|2021-02-02 10:40:00|3364.17|3364.17|3363.79|3363.79|3366.14|3366.14|3363.2|3363.2|0
1612262700000|2021-02-02 10:45:00|3364.13|3364.13|3362.37|3362.37|3364.85|3364.85|3361.37|3361.37|0
1612263000000|2021-02-02 10:50:00|3362.53|3362.53|3358.2|3358.2|3362.53|3362.53|3357.86|3357.86|0
1612263300000|2021-02-02 10:55:00|3358.51|3358.51|3357.55|3357.55|3360.88|3360.88|3357.55|3357.55|0
1612263600000|2021-02-02 11:00:00|3357.47|3357.47|3355.64|3355.64|3358.91|3358.91|3355.48|3355.48|0
1612263900000|2021-02-02 11:05:00|3355.8|3355.8|3357.87|3357.87|3357.92|3357.92|3355.41|3355.41|0
1612264200000|2021-02-02 11:10:00|3357.82|3357.82|3356.28|3356.28|3357.98|3357.98|3356.16|3356.16|0
1612264500000|2021-02-02 11:15:00|3356.62|3356.62|3364.24|3364.24|3364.24|3364.24|3356.26|3356.26|0
1612264800000|2021-02-02 11:20:00|3364.4|3364.4|3362.02|3362.02|3364.4|3364.4|3361.85|3361.85|0
1612265100000|2021-02-02 11:25:00|3362.36|3362.36|3364.32|3364.32|3364.41|3364.41|3361.79|3361.79|0
1612265400000|2021-02-02 11:30:00|3364.16|3364.16|3361.9|3361.9|3364.16|3364.16|3361.39|3361.39|0
1612265700000|2021-02-02 11:35:00|3361.82|3361.82|3358.71|3358.71|3361.82|3361.82|3358.71|3358.71|0
1612266000000|2021-02-02 11:40:00|3358.02|3358.02|3360.32|3360.32|3360.4|3360.4|3358.02|3358.02|0
1612266300000|2021-02-02 11:45:00|3360.38|3360.38|3359.62|3359.62|3360.38|3360.38|3358.44|3358.44|0
1612266600000|2021-02-02 11:50:00|3359.78|3359.78|3351.27|3351.27|3360.09|3360.09|3350.14|3350.14|0
1612266900000|2021-02-02 11:55:00|3351.1|3351.1|3350.93|3350.93|3354.28|3354.28|3349.38|3349.38|0
1612267200000|2021-02-02 12:00:00|3351.08|3351.08|3355.94|3355.94|3355.94|3355.94|3350.74|3350.74|0
1612267500000|2021-02-02 12:05:00|3355.85|3355.85|3356.16|3356.16|3356.98|3356.98|3355.2|3355.2|0
1612267800000|2021-02-02 12:10:00|3356.32|3356.32|3355.5|3355.5|3356.98|3356.98|3354.65|3354.65|0
1612268100000|2021-02-02 12:15:00|3354.87|3354.87|3353.93|3353.93|3355.58|3355.58|3353.93|3353.93|0
1612268400000|2021-02-02 12:20:00|3353.77|3353.77|3355.36|3355.36|3356.61|3356.61|3353.21|3353.21|0
1612268700000|2021-02-02 12:25:00|3355.26|3355.26|3355.05|3355.05|3357.29|3357.29|3354.92|3354.92|0
1612269000000|2021-02-02 12:30:00|3354.73|3354.73|3352.42|3352.42|3354.8|3354.8|3352.26|3352.26|0
1612269300000|2021-02-02 12:35:00|3352.32|3352.32|3342.46|3342.46|3352.32|3352.32|3342.46|3342.46|0
1612269600000|2021-02-02 12:40:00|3342.14|3342.14|3344.78|3344.78|3347.05|3347.05|3342.1|3342.1|0
1612269900000|2021-02-02 12:45:00|3344.94|3344.94|3342.76|3342.76|3346.53|3346.53|3341.75|3341.75|0
1612270200000|2021-02-02 12:50:00|3342.61|3342.61|3342.47|3342.47|3343.32|3343.32|3337.51|3337.51|0
1612270500000|2021-02-02 12:55:00|3342.16|3342.16|3346.14|3346.14|3347.01|3347.01|3341.81|3341.81|0
1612270800000|2021-02-02 13:00:00|3346.3|3346.3|3339.61|3339.61|3346.97|3346.97|3338.95|3338.95|0
1612271100000|2021-02-02 13:05:00|3339.13|3339.13|3343.91|3343.91|3344.89|3344.89|3338.55|3338.55|0
1612271400000|2021-02-02 13:10:00|3343.57|3343.57|3344.38|3344.38|3346.15|3346.15|3343.15|3343.15|0
1612271700000|2021-02-02 13:15:00|3343.59|3343.59|3344.51|3344.51|3345.15|3345.15|3342.33|3342.33|0
1612272000000|2021-02-02 13:20:00|3344.85|3344.85|3346.75|3346.75|3348.19|3348.19|3344.85|3344.85|0
1612272300000|2021-02-02 13:25:00|3346.6|3346.6|3340.84|3340.84|3346.6|3346.6|3340.45|3340.45|0
1612272600000|2021-02-02 13:30:00|3340.67|3340.67|3340.89|3340.89|3341.73|3341.73|3340.14|3340.14|0
1612272900000|2021-02-02 13:35:00|3341.04|3341.04|3341.01|3341.01|3342.3|3342.3|3337.84|3337.84|0
1612273200000|2021-02-02 13:40:00|3340.76|3340.76|3337.92|3337.92|3341.08|3341.08|3335.58|3335.58|0
1612273500000|2021-02-02 13:45:00|3337.59|3337.59|3337.68|3337.68|3337.85|3337.85|3335.15|3335.15|0
1612273800000|2021-02-02 13:50:00|3337.21|3337.21|3332.49|3332.49|3337.72|3337.72|3332.01|3332.01|0
1612274100000|2021-02-02 13:55:00|3332.33|3332.33|3333.94|3333.94|3335.55|3335.55|3332.01|3332.01|0
1612274400000|2021-02-02 14:00:00|3333.78|3333.78|3337.2|3337.2|3337.67|3337.67|3332.04|3332.04|0
1612274700000|2021-02-02 14:05:00|3337.99|3337.99|3338.03|3338.03|3340.26|3340.26|3337.73|3337.73|0
1612275000000|2021-02-02 14:10:00|3337.73|3337.73|3333.12|3333.12|3337.73|3337.73|3332.97|3332.97|0
1612275300000|2021-02-02 14:15:00|3332.97|3332.97|3331.53|3331.53|3332.97|3332.97|3329.68|3329.68|0
1612275600000|2021-02-02 14:20:00|3331.87|3331.87|3337.26|3337.26|3338.53|3338.53|3331.23|3331.23|0
1612275900000|2021-02-02 14:25:00|3337.04|3337.04|3342.01|3342.01|3343.28|3343.28|3336.7|3336.7|0
1612276200000|2021-02-02 14:30:00|3341.84|3341.84|3343.85|3343.85|3343.85|3343.85|3338.72|3338.72|0
1612276500000|2021-02-02 14:35:00|3344.01|3344.01|3341.8|3341.8|3347.06|3347.06|3339.8|3339.8|0
1612276800000|2021-02-02 14:40:00|3342.12|3342.12|3348.4|3348.4|3348.57|3348.57|3341.18|3341.18|0
1612277100000|2021-02-02 14:45:00|3347.72|3347.72|3347.61|3347.61|3350.34|3350.34|3345.56|3345.56|0
1612277400000|2021-02-02 14:50:00|3347.77|3347.77|3346.71|3346.71|3347.77|3347.77|3344.43|3344.43|0
1612277700000|2021-02-02 14:55:00|3347.22|3347.22|3352.28|3352.28|3352.28|3352.28|3346.33|3346.33|0
1612278000000|2021-02-02 15:00:00|3352.62|3352.62|3351.56|3351.56|3353.18|3353.18|3348.73|3348.73|0
1612278300000|2021-02-02 15:05:00|3351.88|3351.88|3350.38|3350.38|3353.57|3353.57|3348.92|3348.92|0
1612278600000|2021-02-02 15:10:00|3350.46|3350.46|3349.21|3349.21|3351.42|3351.42|3348.89|3348.89|0
1612278900000|2021-02-02 15:15:00|3349.37|3349.37|3352.98|3352.98|3353.79|3353.79|3349.29|3349.29|0
1612279200000|2021-02-02 15:20:00|3353.32|3353.32|3354.37|3354.37|3360.13|3360.13|3352.79|3352.79|0
1612279500000|2021-02-02 15:25:00|3354.21|3354.21|3354|3354|3355.75|3355.75|3353.37|3353.37|0
1612279800000|2021-02-02 15:30:00|3354.16|3354.16|3354.32|3354.32|3358.22|3358.22|3354.16|3354.16|0
1612280100000|2021-02-02 15:35:00|3353.98|3353.98|3357.6|3357.6|3359.05|3359.05|3351.43|3351.43|0
1612280400000|2021-02-02 15:40:00|3357.65|3357.65|3358.14|3358.14|3358.14|3358.14|3354|3354|0
1612280700000|2021-02-02 15:45:00|3357.66|3357.66|3364.14|3364.14|3364.32|3364.32|3357.66|3357.66|0
1612281000000|2021-02-02 15:50:00|3364.38|3364.38|3363.59|3363.59|3366.62|3366.62|3361.58|3361.58|0
1612281300000|2021-02-02 15:55:00|3363.74|3363.74|3360.81|3360.81|3363.74|3363.74|3360.66|3360.66|0
1612281600000|2021-02-02 16:00:00|3360.69|3360.69|3365.2|3365.2|3365.84|3365.84|3359.77|3359.77|0
1612281900000|2021-02-02 16:05:00|3365.03|3365.03|3360.54|3360.54|3365.03|3365.03|3358.74|3358.74|0
1612282200000|2021-02-02 16:10:00|3360.78|3360.78|3361.02|3361.02|3362.32|3362.32|3358.58|3358.58|0
1612282500000|2021-02-02 16:15:00|3361.14|3361.14|3360.96|3360.96|3361.85|3361.85|3358.37|3358.37|0
1612282800000|2021-02-02 16:20:00|3361.3|3361.3|3359.36|3359.36|3361.39|3361.39|3357.36|3357.36|0
1612283100000|2021-02-02 16:25:00|3359.2|3359.2|3357.8|3357.8|3361.96|3361.96|3357.45|3357.45|0
1612340100000|2021-02-03 08:15:00|3367.38|3367.38|3357.79|3357.79|3372.11|3372.11|3357.79|3357.79|0
1612340400000|2021-02-03 08:20:00|3356.83|3356.83|3353.74|3353.74|3356.83|3356.83|3347.94|3347.94|0
1612340700000|2021-02-03 08:25:00|3352.94|3352.94|3359.8|3359.8|3360.23|3360.23|3349.94|3349.94|0
1612341000000|2021-02-03 08:30:00|3360.83|3360.83|3354.39|3354.39|3360.83|3360.83|3350.12|3350.12|0
1612341300000|2021-02-03 08:35:00|3353.81|3353.81|3340.64|3340.64|3353.81|3353.81|3340.64|3340.64|0
1612341600000|2021-02-03 08:40:00|3340.48|3340.48|3333.82|3333.82|3342.92|3342.92|3329.18|3329.18|0
1612341900000|2021-02-03 08:45:00|3333.19|3333.19|3329.29|3329.29|3337.27|3337.27|3326.05|3326.05|0
1612342200000|2021-02-03 08:50:00|3329.16|3329.16|3323.05|3323.05|3331.45|3331.45|3321.94|3321.94|0
1612342500000|2021-02-03 08:55:00|3323.73|3323.73|3326.51|3326.51|3330.87|3330.87|3322.46|3322.46|0
1612342800000|2021-02-03 09:00:00|3327.31|3327.31|3323.79|3323.79|3329.2|3329.2|3322.98|3322.98|0
1612343100000|2021-02-03 09:05:00|3323.7|3323.7|3322.41|3322.41|3324.45|3324.45|3318.97|3318.97|0
1612343400000|2021-02-03 09:10:00|3321.45|3321.45|3320.78|3320.78|3325.18|3325.18|3319.36|3319.36|0
1612343700000|2021-02-03 09:15:00|3320.15|3320.15|3320.67|3320.67|3323.18|3323.18|3319.21|3319.21|0
1612344000000|2021-02-03 09:20:00|3320.14|3320.14|3316.04|3316.04|3320.14|3320.14|3310.55|3310.55|0
1612344300000|2021-02-03 09:25:00|3316.36|3316.36|3317.68|3317.68|3320.75|3320.75|3314.67|3314.67|0
1612344600000|2021-02-03 09:30:00|3317.53|3317.53|3316.86|3316.86|3319.37|3319.37|3312.7|3312.7|0
1612344900000|2021-02-03 09:35:00|3316.17|3316.17|3314.19|3314.19|3317.05|3317.05|3310.15|3310.15|0
1612345200000|2021-02-03 09:40:00|3314.51|3314.51|3316.74|3316.74|3316.74|3316.74|3311.19|3311.19|0
1612345500000|2021-02-03 09:45:00|3316.1|3316.1|3314.04|3314.04|3317.61|3317.61|3313.24|3313.24|0
1612345800000|2021-02-03 09:50:00|3314.35|3314.35|3313.46|3313.46|3316.49|3316.49|3312.28|3312.28|0
1612346100000|2021-02-03 09:55:00|3312.67|3312.67|3311.68|3311.68|3312.67|3312.67|3310.77|3310.77|0
1612346400000|2021-02-03 10:00:00|3311.61|3311.61|3314.86|3314.86|3315.94|3315.94|3310.74|3310.74|0
1612346700000|2021-02-03 10:05:00|3313.73|3313.73|3313.32|3313.32|3315.47|3315.47|3312.18|3312.18|0
1612347000000|2021-02-03 10:10:00|3312.97|3312.97|3319.58|3319.58|3319.58|3319.58|3312.35|3312.35|0
1612347300000|2021-02-03 10:15:00|3319.23|3319.23|3324.47|3324.47|3324.47|3324.47|3318.82|3318.82|0
1612347600000|2021-02-03 10:20:00|3324.72|3324.72|3329.08|3329.08|3329.08|3329.08|3323.68|3323.68|0
1612347900000|2021-02-03 10:25:00|3328.68|3328.68|3321.54|3321.54|3328.68|3328.68|3318.92|3318.92|0
1612348200000|2021-02-03 10:30:00|3321.62|3321.62|3321.37|3321.37|3322.92|3322.92|3320.05|3320.05|0
1612348500000|2021-02-03 10:35:00|3321.22|3321.22|3317.7|3317.7|3321.22|3321.22|3317.69|3317.69|0
1612348800000|2021-02-03 10:40:00|3317.86|3317.86|3316.63|3316.63|3318.42|3318.42|3316.63|3316.63|0
1612349100000|2021-02-03 10:45:00|3316.31|3316.31|3316.46|3316.46|3316.97|3316.97|3315.1|3315.1|0
1612349400000|2021-02-03 10:50:00|3316.79|3316.79|3315.11|3315.11|3319.27|3319.27|3314.49|3314.49|0
1612349700000|2021-02-03 10:55:00|3314.71|3314.71|3314.61|3314.61|3317.31|3317.31|3314.61|3314.61|0
1612350000000|2021-02-03 11:00:00|3314.76|3314.76|3314.11|3314.11|3316.8|3316.8|3313.18|3313.18|0
1612350300000|2021-02-03 11:05:00|3314.59|3314.59|3311.34|3311.34|3314.59|3314.59|3310.84|3310.84|0
1612350600000|2021-02-03 11:10:00|3311.57|3311.57|3308.98|3308.98|3311.57|3311.57|3307.66|3307.66|0
1612350900000|2021-02-03 11:15:00|3308.5|3308.5|3307.06|3307.06|3310.1|3310.1|3305.72|3305.72|0
1612351200000|2021-02-03 11:20:00|3307.23|3307.23|3308.75|3308.75|3311.03|3311.03|3307.07|3307.07|0
1612351500000|2021-02-03 11:25:00|3308.67|3308.67|3308.62|3308.62|3310.78|3310.78|3305.15|3305.15|0
1612351800000|2021-02-03 11:30:00|3308.28|3308.28|3310.5|3310.5|3310.69|3310.69|3305.72|3305.72|0
1612352100000|2021-02-03 11:35:00|3310.66|3310.66|3310.07|3310.07|3315.16|3315.16|3309.6|3309.6|0
1612352400000|2021-02-03 11:40:00|3309.91|3309.91|3309.99|3309.99|3311.86|3311.86|3309.91|3309.91|0
1612352700000|2021-02-03 11:45:00|3309.65|3309.65|3305.59|3305.59|3309.65|3309.65|3305.59|3305.59|0
1612353000000|2021-02-03 11:50:00|3305.51|3305.51|3307.78|3307.78|3308.14|3308.14|3303.01|3303.01|0
1612353300000|2021-02-03 11:55:00|3307.44|3307.44|3309.22|3309.22|3310.96|3310.96|3306.64|3306.64|0
1612353600000|2021-02-03 12:00:00|3308.65|3308.65|3304.58|3304.58|3308.65|3308.65|3302.79|3302.79|0
1612353900000|2021-02-03 12:05:00|3304.74|3304.74|3302.44|3302.44|3306.86|3306.86|3302.27|3302.27|0
1612354200000|2021-02-03 12:10:00|3302.6|3302.6|3304.89|3304.89|3304.89|3304.89|3301.66|3301.66|0
1612354500000|2021-02-03 12:15:00|3305.84|3305.84|3307.43|3307.43|3307.43|3307.43|3305.25|3305.25|0
1612354800000|2021-02-03 12:20:00|3307.75|3307.75|3303.84|3303.84|3308.38|3308.38|3303.68|3303.68|0
1612355100000|2021-02-03 12:25:00|3304|3304|3308.48|3308.48|3308.48|3308.48|3303.94|3303.94|0
1612355400000|2021-02-03 12:30:00|3308.25|3308.25|3306.69|3306.69|3309.26|3309.26|3306.69|3306.69|0
1612355700000|2021-02-03 12:35:00|3306.05|3306.05|3306.35|3306.35|3306.57|3306.57|3304.06|3304.06|0
1612356000000|2021-02-03 12:40:00|3306.47|3306.47|3303.32|3303.32|3308.18|3308.18|3303.32|3303.32|0
1612356300000|2021-02-03 12:45:00|3302.97|3302.97|3303.19|3303.19|3303.93|3303.93|3302.02|3302.02|0
1612356600000|2021-02-03 12:50:00|3303.53|3303.53|3304.6|3304.6|3305.55|3305.55|3302.85|3302.85|0
1612356900000|2021-02-03 12:55:00|3304.49|3304.49|3302.86|3302.86|3305.08|3305.08|3302.63|3302.63|0
1612357200000|2021-02-03 13:00:00|3302.38|3302.38|3304.27|3304.27|3304.82|3304.82|3302.12|3302.12|0
1612357500000|2021-02-03 13:05:00|3304.61|3304.61|3305.46|3305.46|3306.7|3306.7|3304.06|3304.06|0
1612357800000|2021-02-03 13:10:00|3305.56|3305.56|3305.1|3305.1|3305.9|3305.9|3303.95|3303.95|0
1612358100000|2021-02-03 13:15:00|3305.26|3305.26|3305.31|3305.31|3307.61|3307.61|3304.94|3304.94|0
1612358400000|2021-02-03 13:20:00|3306.33|3306.33|3305.43|3305.43|3308.54|3308.54|3305.35|3305.35|0
1612358700000|2021-02-03 13:25:00|3305.53|3305.53|3303.15|3303.15|3305.72|3305.72|3300.31|3300.31|0
1612359000000|2021-02-03 13:30:00|3303.4|3303.4|3299.21|3299.21|3303.4|3303.4|3299.21|3299.21|0
1612359300000|2021-02-03 13:35:00|3298.89|3298.89|3298.17|3298.17|3300.77|3300.77|3296.58|3296.58|0
1612359600000|2021-02-03 13:40:00|3298.02|3298.02|3297.42|3297.42|3299.38|3299.38|3296.73|3296.73|0
1612359900000|2021-02-03 13:45:00|3297.57|3297.57|3302.55|3302.55|3302.68|3302.68|3296.65|3296.65|0
1612360200000|2021-02-03 13:50:00|3302.44|3302.44|3300.53|3300.53|3302.82|3302.82|3300.53|3300.53|0
1612360500000|2021-02-03 13:55:00|3301.33|3301.33|3300.23|3300.23|3301.51|3301.51|3298.93|3298.93|0
1612360800000|2021-02-03 14:00:00|3300.08|3300.08|3299.97|3299.97|3300.71|3300.71|3299.44|3299.44|0
1612361100000|2021-02-03 14:05:00|3299.82|3299.82|3297.18|3297.18|3301.4|3301.4|3295.94|3295.94|0
1612361400000|2021-02-03 14:10:00|3298.14|3298.14|3298.42|3298.42|3299.62|3299.62|3296.45|3296.45|0
1612361700000|2021-02-03 14:15:00|3298.76|3298.76|3294.91|3294.91|3298.76|3298.76|3293.9|3293.9|0
1612362000000|2021-02-03 14:20:00|3294.97|3294.97|3301.67|3301.67|3301.95|3301.95|3294.25|3294.25|0
1612362300000|2021-02-03 14:25:00|3302.31|3302.31|3298.46|3298.46|3302.31|3302.31|3298.16|3298.16|0
1612362600000|2021-02-03 14:30:00|3298.51|3298.51|3305.62|3305.62|3307.33|3307.33|3296.95|3296.95|0
1612362900000|2021-02-03 14:35:00|3305.86|3305.86|3300.43|3300.43|3308.98|3308.98|3300.43|3300.43|0
1612363200000|2021-02-03 14:40:00|3301.07|3301.07|3300.82|3300.82|3303.2|3303.2|3300.09|3300.09|0
1612363500000|2021-02-03 14:45:00|3300.48|3300.48|3300.74|3300.74|3305.01|3305.01|3299.63|3299.63|0
1612363800000|2021-02-03 14:50:00|3299.79|3299.79|3295.89|3295.89|3301.74|3301.74|3294.13|3294.13|0
1612364100000|2021-02-03 14:55:00|3295.57|3295.57|3292.36|3292.36|3297.16|3297.16|3292.33|3292.33|0
1612364400000|2021-02-03 15:00:00|3292.52|3292.52|3293.69|3293.69|3296.89|3296.89|3292.32|3292.32|0
1612364700000|2021-02-03 15:05:00|3294.36|3294.36|3300.41|3300.41|3304.5|3304.5|3293.35|3293.35|0
1612365000000|2021-02-03 15:10:00|3300.77|3300.77|3303|3303|3303.06|3303.06|3298.92|3298.92|0
1612365300000|2021-02-03 15:15:00|3303.06|3303.06|3300.49|3300.49|3304.98|3304.98|3299.7|3299.7|0
1612365600000|2021-02-03 15:20:00|3300.33|3300.33|3303.54|3303.54|3303.69|3303.69|3299.13|3299.13|0
1612365900000|2021-02-03 15:25:00|3303.48|3303.48|3298.96|3298.96|3304.02|3304.02|3297.86|3297.86|0
1612366200000|2021-02-03 15:30:00|3298.85|3298.85|3299.66|3299.66|3300.29|3300.29|3297.47|3297.47|0
1612366500000|2021-02-03 15:35:00|3299.34|3299.34|3303.37|3303.37|3303.42|3303.42|3299.34|3299.34|0
1612366800000|2021-02-03 15:40:00|3302.68|3302.68|3306.34|3306.34|3308.61|3308.61|3301.89|3301.89|0
1612367100000|2021-02-03 15:45:00|3306.5|3306.5|3310.99|3310.99|3311.08|3311.08|3305.38|3305.38|0
1612367400000|2021-02-03 15:50:00|3310.2|3310.2|3314.84|3314.84|3315.97|3315.97|3309.71|3309.71|0
1612367700000|2021-02-03 15:55:00|3315|3315|3314.98|3314.98|3317.82|3317.82|3313.38|3313.38|0
1612368000000|2021-02-03 16:00:00|3315.3|3315.3|3316.77|3316.77|3317.4|3317.4|3314.29|3314.29|0
1612368300000|2021-02-03 16:05:00|3316.69|3316.69|3316.32|3316.32|3318.25|3318.25|3315.16|3315.16|0
1612368600000|2021-02-03 16:10:00|3316.42|3316.42|3315.58|3315.58|3316.61|3316.61|3311.98|3311.98|0
1612368900000|2021-02-03 16:15:00|3315.74|3315.74|3312.86|3312.86|3316.23|3316.23|3310.2|3310.2|0
1612369200000|2021-02-03 16:20:00|3312.51|3312.51|3309.07|3309.07|3313.87|3313.87|3308.12|3308.12|0
1612369500000|2021-02-03 16:25:00|3308.77|3308.77|3308.56|3308.56|3310.67|3310.67|3306.94|3306.94|0
1612426500000|2021-02-04 08:15:00|3326.07|3326.07|3336.93|3336.93|3336.93|3336.93|3325.14|3325.14|0
1612426800000|2021-02-04 08:20:00|3337.08|3337.08|3339.53|3339.53|3346.09|3346.09|3336.01|3336.01|0
1612427100000|2021-02-04 08:25:00|3337.48|3337.48|3334.21|3334.21|3337.48|3337.48|3330.68|3330.68|0
1612427400000|2021-02-04 08:30:00|3333.26|3333.26|3334.38|3334.38|3335.24|3335.24|3330.62|3330.62|0
1612427700000|2021-02-04 08:35:00|3333.74|3333.74|3337.38|3337.38|3337.8|3337.8|3331.48|3331.48|0
1612428000000|2021-02-04 08:40:00|3338.18|3338.18|3342.79|3342.79|3343.9|3343.9|3336.62|3336.62|0
1612428300000|2021-02-04 08:45:00|3342.55|3342.55|3346.02|3346.02|3347.16|3347.16|3342.55|3342.55|0
1612428600000|2021-02-04 08:50:00|3346.77|3346.77|3340.38|3340.38|3347.91|3347.91|3340.38|3340.38|0
1612428900000|2021-02-04 08:55:00|3340.88|3340.88|3343.07|3343.07|3343.23|3343.23|3338.15|3338.15|0
1612429200000|2021-02-04 09:00:00|3343.23|3343.23|3342.23|3342.23|3344.56|3344.56|3338.94|3338.94|0
1612429500000|2021-02-04 09:05:00|3342.11|3342.11|3338.28|3338.28|3342.11|3342.11|3338.28|3338.28|0
1612429800000|2021-02-04 09:10:00|3338.21|3338.21|3331.08|3331.08|3339.43|3339.43|3331.08|3331.08|0
1612430100000|2021-02-04 09:15:00|3331.71|3331.71|3335.49|3335.49|3338.72|3338.72|3331.71|3331.71|0
1612430400000|2021-02-04 09:20:00|3335.34|3335.34|3333.56|3333.56|3337.12|3337.12|3333.4|3333.4|0
1612430700000|2021-02-04 09:25:00|3333.88|3333.88|3334.1|3334.1|3338.24|3338.24|3333.38|3333.38|0
1612431000000|2021-02-04 09:30:00|3333.63|3333.63|3334.85|3334.85|3335.97|3335.97|3333.06|3333.06|0
1612431300000|2021-02-04 09:35:00|3335.48|3335.48|3335.72|3335.72|3336.79|3336.79|3334.18|3334.18|0
1612431600000|2021-02-04 09:40:00|3335.03|3335.03|3330.64|3330.64|3335.03|3335.03|3330.64|3330.64|0
1612431900000|2021-02-04 09:45:00|3330.54|3330.54|3327.71|3327.71|3331.03|3331.03|3326.71|3326.71|0
1612432200000|2021-02-04 09:50:00|3327.55|3327.55|3326.12|3326.12|3328.42|3328.42|3325.76|3325.76|0
1612432500000|2021-02-04 09:55:00|3326.04|3326.04|3325.29|3325.29|3326.69|3326.69|3324.72|3324.72|0
1612432800000|2021-02-04 10:00:00|3325.45|3325.45|3323.43|3323.43|3326.59|3326.59|3323.43|3323.43|0
1612433100000|2021-02-04 10:05:00|3324.07|3324.07|3326.34|3326.34|3327.36|3327.36|3323.36|3323.36|0
1612433400000|2021-02-04 10:10:00|3326.17|3326.17|3326.48|3326.48|3327.33|3327.33|3324.89|3324.89|0
1612433700000|2021-02-04 10:15:00|3327.12|3327.12|3327.63|3327.63|3329.22|3329.22|3326.03|3326.03|0
1612434000000|2021-02-04 10:20:00|3328.58|3328.58|3331.61|3331.61|3331.9|3331.9|3328.58|3328.58|0
1612434300000|2021-02-04 10:25:00|3330.82|3330.82|3326.25|3326.25|3331.6|3331.6|3325.86|3325.86|0
1612434600000|2021-02-04 10:30:00|3326.59|3326.59|3325.82|3325.82|3327.28|3327.28|3324.24|3324.24|0
1612434900000|2021-02-04 10:35:00|3326.16|3326.16|3326.3|3326.3|3328.47|3328.47|3325.36|3325.36|0
1612435200000|2021-02-04 10:40:00|3326.46|3326.46|3331.56|3331.56|3331.56|3331.56|3326.46|3326.46|0
1612435500000|2021-02-04 10:45:00|3331.48|3331.48|3338.35|3338.35|3338.35|3338.35|3329.64|3329.64|0
1612435800000|2021-02-04 10:50:00|3338.47|3338.47|3344.46|3344.46|3345.2|3345.2|3338.47|3338.47|0
1612436100000|2021-02-04 10:55:00|3344.41|3344.41|3342.47|3342.47|3346.69|3346.69|3342.22|3342.22|0
1612436400000|2021-02-04 11:00:00|3342.38|3342.38|3342.07|3342.07|3342.78|3342.78|3341.17|3341.17|0
1612436700000|2021-02-04 11:05:00|3341.73|3341.73|3343.3|3343.3|3343.73|3343.73|3340.58|3340.58|0
1612437000000|2021-02-04 11:10:00|3343.22|3343.22|3341.97|3341.97|3344.29|3344.29|3340.62|3340.62|0
1612437300000|2021-02-04 11:15:00|3340.7|3340.7|3342.52|3342.52|3343.59|3343.59|3340.7|3340.7|0
1612437600000|2021-02-04 11:20:00|3342.61|3342.61|3342.98|3342.98|3343.28|3343.28|3341.45|3341.45|0
1612437900000|2021-02-04 11:25:00|3342.64|3342.64|3347.01|3347.01|3349.2|3349.2|3342.64|3342.64|0
1612438200000|2021-02-04 11:30:00|3347.49|3347.49|3343.28|3343.28|3347.49|3347.49|3343.28|3343.28|0
1612438500000|2021-02-04 11:35:00|3343.59|3343.59|3343.12|3343.12|3345.23|3345.23|3343.12|3343.12|0
1612438800000|2021-02-04 11:40:00|3343.24|3343.24|3340.5|3340.5|3343.24|3343.24|3340.02|3340.02|0
1612439100000|2021-02-04 11:45:00|3340.67|3340.67|3334.75|3334.75|3341.72|3341.72|3334.25|3334.25|0
1612439400000|2021-02-04 11:50:00|3334.39|3334.39|3332.58|3332.58|3334.39|3334.39|3331.55|3331.55|0
1612439700000|2021-02-04 11:55:00|3332.16|3332.16|3327.98|3327.98|3332.16|3332.16|3327.98|3327.98|0
1612440000000|2021-02-04 12:00:00|3328.31|3328.31|3325.65|3325.65|3330|3330|3325.65|3325.65|0
1612440300000|2021-02-04 12:05:00|3325.5|3325.5|3325.69|3325.69|3327.17|3327.17|3320.59|3320.59|0
1612440600000|2021-02-04 12:10:00|3325.25|3325.25|3325.89|3325.89|3326.42|3326.42|3324.89|3324.89|0
1612440900000|2021-02-04 12:15:00|3326.23|3326.23|3327.99|3327.99|3327.99|3327.99|3325.02|3325.02|0
1612441200000|2021-02-04 12:20:00|3328.15|3328.15|3320.78|3320.78|3328.15|3328.15|3320.78|3320.78|0
1612441500000|2021-02-04 12:25:00|3321.79|3321.79|3324.5|3324.5|3325.26|3325.26|3321.79|3321.79|0
1612441800000|2021-02-04 12:30:00|3324.43|3324.43|3325.31|3325.31|3325.6|3325.6|3323.81|3323.81|0
1612442100000|2021-02-04 12:35:00|3325.63|3325.63|3328.5|3328.5|3328.81|3328.81|3325.47|3325.47|0
1612442400000|2021-02-04 12:40:00|3328.84|3328.84|3331.5|3331.5|3331.5|3331.5|3327.68|3327.68|0
1612442700000|2021-02-04 12:45:00|3331.66|3331.66|3334.16|3334.16|3334.68|3334.68|3331.66|3331.66|0
1612443000000|2021-02-04 12:50:00|3334.5|3334.5|3334.54|3334.54|3338.19|3338.19|3334.22|3334.22|0
1612443300000|2021-02-04 12:55:00|3334.07|3334.07|3334.87|3334.87|3336.29|3336.29|3329.49|3329.49|0
1612443600000|2021-02-04 13:00:00|3335.55|3335.55|3343.82|3343.82|3343.82|3343.82|3335.26|3335.26|0
1612443900000|2021-02-04 13:05:00|3343.94|3343.94|3344.84|3344.84|3346.36|3346.36|3342.96|3342.96|0
1612444200000|2021-02-04 13:10:00|3345.32|3345.32|3345.22|3345.22|3347.31|3347.31|3343.79|3343.79|0
1612444500000|2021-02-04 13:15:00|3344.88|3344.88|3345.46|3345.46|3346.87|3346.87|3344.39|3344.39|0
1612444800000|2021-02-04 13:20:00|3345.78|3345.78|3350.1|3350.1|3350.5|3350.5|3345.69|3345.69|0
1612445100000|2021-02-04 13:25:00|3349.79|3349.79|3347.63|3347.63|3349.95|3349.95|3346.8|3346.8|0
1612445400000|2021-02-04 13:30:00|3347.94|3347.94|3350.31|3350.31|3353.53|3353.53|3347.54|3347.54|0
1612445700000|2021-02-04 13:35:00|3350.81|3350.81|3346.24|3346.24|3353.28|3353.28|3345.9|3345.9|0
1612446000000|2021-02-04 13:40:00|3346.16|3346.16|3341.32|3341.32|3346.16|3346.16|3341.32|3341.32|0
1612446300000|2021-02-04 13:45:00|3341|3341|3339.44|3339.44|3342.16|3342.16|3339.44|3339.44|0
1612446600000|2021-02-04 13:50:00|3339.76|3339.76|3344.49|3344.49|3344.61|3344.61|3339.12|3339.12|0
1612446900000|2021-02-04 13:55:00|3344.81|3344.81|3343.87|3343.87|3346.35|3346.35|3343.72|3343.72|0
1612447200000|2021-02-04 14:00:00|3344.21|3344.21|3350.57|3350.57|3350.57|3350.57|3343.19|3343.19|0
1612447500000|2021-02-04 14:05:00|3350.89|3350.89|3349.32|3349.32|3353.15|3353.15|3349.32|3349.32|0
1612447800000|2021-02-04 14:10:00|3349.22|3349.22|3351.21|3351.21|3352.5|3352.5|3348.74|3348.74|0
1612448100000|2021-02-04 14:15:00|3351.46|3351.46|3351.69|3351.69|3353.01|3353.01|3350.5|3350.5|0
1612448400000|2021-02-04 14:20:00|3351.94|3351.94|3351.24|3351.24|3354.03|3354.03|3350.41|3350.41|0
1612448700000|2021-02-04 14:25:00|3351.57|3351.57|3354.98|3354.98|3357.17|3357.17|3351.57|3351.57|0
1612449000000|2021-02-04 14:30:00|3355.62|3355.62|3369.95|3369.95|3370.08|3370.08|3354.72|3354.72|0
1612449300000|2021-02-04 14:35:00|3370.3|3370.3|3370.27|3370.27|3377|3377|3367.32|3367.32|0
1612449600000|2021-02-04 14:40:00|3371.38|3371.38|3368.08|3368.08|3371.43|3371.43|3367.02|3367.02|0
1612449900000|2021-02-04 14:45:00|3367.74|3367.74|3372.41|3372.41|3373.94|3373.94|3367.74|3367.74|0
1612450200000|2021-02-04 14:50:00|3371.73|3371.73|3369.53|3369.53|3372.98|3372.98|3366.53|3366.53|0
1612450500000|2021-02-04 14:55:00|3368.74|3368.74|3372.34|3372.34|3374.89|3374.89|3368.74|3368.74|0
1612450800000|2021-02-04 15:00:00|3372|3372|3372.36|3372.36|3372.7|3372.7|3368.51|3368.51|0
1612451100000|2021-02-04 15:05:00|3372.43|3372.43|3369.85|3369.85|3373.56|3373.56|3369.48|3369.48|0
1612451400000|2021-02-04 15:10:00|3369.55|3369.55|3367.2|3367.2|3370.95|3370.95|3366.52|3366.52|0
1612451700000|2021-02-04 15:15:00|3367.37|3367.37|3372.78|3372.78|3373.41|3373.41|3367.37|3367.37|0
1612452000000|2021-02-04 15:20:00|3372.94|3372.94|3370.68|3370.68|3374.46|3374.46|3370.68|3370.68|0
1612452300000|2021-02-04 15:25:00|3369.37|3369.37|3358.23|3358.23|3369.37|3369.37|3357.76|3357.76|0
1612452600000|2021-02-04 15:30:00|3358.02|3358.02|3362.79|3362.79|3364.66|3364.66|3357.42|3357.42|0
1612452900000|2021-02-04 15:35:00|3362.71|3362.71|3364.44|3364.44|3366.04|3366.04|3360.42|3360.42|0
1612453200000|2021-02-04 15:40:00|3364.55|3364.55|3362.33|3362.33|3364.55|3364.55|3361.1|3361.1|0
1612453500000|2021-02-04 15:45:00|3362.01|3362.01|3363.86|3363.86|3363.97|3363.97|3359.81|3359.81|0
1612453800000|2021-02-04 15:50:00|3363.69|3363.69|3361.57|3361.57|3363.87|3363.87|3358.7|3358.7|0
1612454100000|2021-02-04 15:55:00|3361.1|3361.1|3365.29|3365.29|3365.29|3365.29|3360.94|3360.94|0
1612454400000|2021-02-04 16:00:00|3365.6|3365.6|3367.88|3367.88|3367.88|3367.88|3363.59|3363.59|0
1612454700000|2021-02-04 16:05:00|3368.22|3368.22|3364.69|3364.69|3371.2|3371.2|3364.32|3364.32|0
1612455000000|2021-02-04 16:10:00|3364.74|3364.74|3362.75|3362.75|3365.73|3365.73|3362.36|3362.36|0
1612455300000|2021-02-04 16:15:00|3362.65|3362.65|3365.81|3365.81|3366.06|3366.06|3361.07|3361.07|0
1612455600000|2021-02-04 16:20:00|3365.93|3365.93|3365.56|3365.56|3367.18|3367.18|3364.69|3364.69|0
1612455900000|2021-02-04 16:25:00|3365.24|3365.24|3367.08|3367.08|3368.67|3368.67|3365.21|3365.21|0
1612512900000|2021-02-05 08:15:00|3342.59|3342.59|3339.74|3339.74|3346.5|3346.5|3339.47|3339.47|0
1612513200000|2021-02-05 08:20:00|3338.03|3338.03|3341.55|3341.55|3345.32|3345.32|3337.4|3337.4|0
1612513500000|2021-02-05 08:25:00|3342.66|3342.66|3339.6|3339.6|3342.66|3342.66|3333.99|3333.99|0
1612513800000|2021-02-05 08:30:00|3339.28|3339.28|3348.78|3348.78|3349.47|3349.47|3338.42|3338.42|0
1612514100000|2021-02-05 08:35:00|3348.61|3348.61|3355.87|3355.87|3356.78|3356.78|3348.27|3348.27|0
1612514400000|2021-02-05 08:40:00|3355.7|3355.7|3358.21|3358.21|3358.21|3358.21|3354.53|3354.53|0
1612514700000|2021-02-05 08:45:00|3357.42|3357.42|3360.76|3360.76|3360.76|3360.76|3353.79|3353.79|0
1612515000000|2021-02-05 08:50:00|3361.24|3361.24|3364.34|3364.34|3368.75|3368.75|3359.35|3359.35|0
1612515300000|2021-02-05 08:55:00|3364.19|3364.19|3365.63|3365.63|3365.63|3365.63|3359.93|3359.93|0
1612515600000|2021-02-05 09:00:00|3364.68|3364.68|3359.41|3359.41|3364.68|3364.68|3357.54|3357.54|0
1612515900000|2021-02-05 09:05:00|3358.61|3358.61|3359.55|3359.55|3360.69|3360.69|3354.34|3354.34|0
1612516200000|2021-02-05 09:10:00|3359.87|3359.87|3361.15|3361.15|3363.44|3363.44|3359.71|3359.71|0
1612516500000|2021-02-05 09:15:00|3361.32|3361.32|3353.57|3353.57|3361.32|3361.32|3351.99|3351.99|0
1612516800000|2021-02-05 09:20:00|3353.89|3353.89|3351.61|3351.61|3353.89|3353.89|3350.07|3350.07|0
1612517100000|2021-02-05 09:25:00|3351.52|3351.52|3348.12|3348.12|3352.14|3352.14|3348.12|3348.12|0
1612517400000|2021-02-05 09:30:00|3348.75|3348.75|3350.22|3350.22|3351.04|3351.04|3343.2|3343.2|0
1612517700000|2021-02-05 09:35:00|3349.54|3349.54|3346.74|3346.74|3349.69|3349.69|3346.46|3346.46|0
1612518000000|2021-02-05 09:40:00|3346.59|3346.59|3352.38|3352.38|3353.18|3353.18|3346.27|3346.27|0
1612518300000|2021-02-05 09:45:00|3353.18|3353.18|3351.95|3351.95|3353.27|3353.27|3351.74|3351.74|0
1612518600000|2021-02-05 09:50:00|3351.64|3351.64|3343.69|3343.69|3351.66|3351.66|3343.69|3343.69|0
1612518900000|2021-02-05 09:55:00|3344.37|3344.37|3345.6|3345.6|3347.78|3347.78|3344.37|3344.37|0
1612519200000|2021-02-05 10:00:00|3345.27|3345.27|3341.02|3341.02|3345.95|3345.95|3340.38|3340.38|0
1612519500000|2021-02-05 10:05:00|3340.86|3340.86|3346.2|3346.2|3346.36|3346.36|3340.86|3340.86|0
1612519800000|2021-02-05 10:10:00|3346.29|3346.29|3349.89|3349.89|3349.89|3349.89|3346.29|3346.29|0
1612520100000|2021-02-05 10:15:00|3350.05|3350.05|3346.17|3346.17|3350.32|3350.32|3345.05|3345.05|0
1612520400000|2021-02-05 10:20:00|3345.85|3345.85|3351.18|3351.18|3353.51|3353.51|3345.85|3345.85|0
1612520700000|2021-02-05 10:25:00|3351.5|3351.5|3352.42|3352.42|3352.6|3352.6|3350.11|3350.11|0
1612521000000|2021-02-05 10:30:00|3351.44|3351.44|3355.89|3355.89|3355.89|3355.89|3351.26|3351.26|0
1612521300000|2021-02-05 10:35:00|3355.41|3355.41|3360.21|3360.21|3361.29|3361.29|3355.41|3355.41|0
1612521600000|2021-02-05 10:40:00|3360.37|3360.37|3359.15|3359.15|3362.21|3362.21|3358.14|3358.14|0
1612521900000|2021-02-05 10:45:00|3359.07|3359.07|3365.2|3365.2|3365.84|3365.84|3358.28|3358.28|0
1612522200000|2021-02-05 10:50:00|3364.52|3364.52|3360.24|3360.24|3364.52|3364.52|3359.76|3359.76|0
1612522500000|2021-02-05 10:55:00|3360.72|3360.72|3359.14|3359.14|3361.35|3361.35|3358.11|3358.11|0
1612522800000|2021-02-05 11:00:00|3359.22|3359.22|3358.15|3358.15|3361.56|3361.56|3358.15|3358.15|0
1612523100000|2021-02-05 11:05:00|3358.31|3358.31|3361.79|3361.79|3361.79|3361.79|3357.89|3357.89|0
1612523400000|2021-02-05 11:10:00|3361.95|3361.95|3359.63|3359.63|3361.95|3361.95|3358.8|3358.8|0
1612523700000|2021-02-05 11:15:00|3359.29|3359.29|3356.09|3356.09|3359.38|3359.38|3356.09|3356.09|0
1612524000000|2021-02-05 11:20:00|3355.84|3355.84|3354.02|3354.02|3355.84|3355.84|3353.51|3353.51|0
1612524300000|2021-02-05 11:25:00|3354.37|3354.37|3353.42|3353.42|3355.43|3355.43|3353.28|3353.28|0
1612524600000|2021-02-05 11:30:00|3352.84|3352.84|3347.42|3347.42|3352.84|3352.84|3347.42|3347.42|0
1612524900000|2021-02-05 11:35:00|3347.3|3347.3|3346.08|3346.08|3348.51|3348.51|3344.38|3344.38|0
1612525200000|2021-02-05 11:40:00|3346.02|3346.02|3351.07|3351.07|3351.07|3351.07|3346.02|3346.02|0
1612525500000|2021-02-05 11:45:00|3350.91|3350.91|3350.07|3350.07|3351.41|3351.41|3349.28|3349.28|0
1612525800000|2021-02-05 11:50:00|3349.91|3349.91|3353.31|3353.31|3353.31|3353.31|3349.91|3349.91|0
1612526100000|2021-02-05 11:55:00|3353|3353|3349.1|3349.1|3353.17|3353.17|3349.1|3349.1|0
1612526400000|2021-02-05 12:00:00|3349.02|3349.02|3348.02|3348.02|3349.02|3349.02|3347.07|3347.07|0
1612526700000|2021-02-05 12:05:00|3348.11|3348.11|3346.62|3346.62|3348.89|3348.89|3345.28|3345.28|0
1612527000000|2021-02-05 12:10:00|3346.77|3346.77|3343.9|3343.9|3346.77|3346.77|3343.9|3343.9|0
1612527300000|2021-02-05 12:15:00|3344.24|3344.24|3346.18|3346.18|3347.14|3347.14|3343.74|3343.74|0
1612527600000|2021-02-05 12:20:00|3346.34|3346.34|3345.28|3345.28|3346.98|3346.98|3344.54|3344.54|0
1612527900000|2021-02-05 12:25:00|3344.59|3344.59|3346.66|3346.66|3347.29|3347.29|3344.59|3344.59|0
1612528200000|2021-02-05 12:30:00|3346.31|3346.31|3348.54|3348.54|3348.99|3348.99|3346.31|3346.31|0
1612528500000|2021-02-05 12:35:00|3349.22|3349.22|3351.88|3351.88|3352.49|3352.49|3349.22|3349.22|0
1612528800000|2021-02-05 12:40:00|3351.73|3351.73|3347.73|3347.73|3351.73|3351.73|3346.99|3346.99|0
1612529100000|2021-02-05 12:45:00|3347.88|3347.88|3347.99|3347.99|3350.5|3350.5|3347.59|3347.59|0
1612529400000|2021-02-05 12:50:00|3347.75|3347.75|3344.55|3344.55|3347.75|3347.75|3343.81|3343.81|0
1612529700000|2021-02-05 12:55:00|3344.87|3344.87|3346.23|3346.23|3346.39|3346.39|3344.87|3344.87|0
1612530000000|2021-02-05 13:00:00|3345.55|3345.55|3342.15|3342.15|3347.03|3347.03|3342.15|3342.15|0
1612530300000|2021-02-05 13:05:00|3342.46|3342.46|3340.32|3340.32|3342.46|3342.46|3338.91|3338.91|0
1612530600000|2021-02-05 13:10:00|3340.62|3340.62|3339.13|3339.13|3341.78|3341.78|3338.45|3338.45|0
1612530900000|2021-02-05 13:15:00|3339.21|3339.21|3343.8|3343.8|3344.27|3344.27|3339.21|3339.21|0
1612531200000|2021-02-05 13:20:00|3344.13|3344.13|3350.05|3350.05|3350.05|3350.05|3344.13|3344.13|0
1612531500000|2021-02-05 13:25:00|3350.69|3350.69|3351.38|3351.38|3351.38|3351.38|3349.5|3349.5|0
1612531800000|2021-02-05 13:30:00|3351.46|3351.46|3343.28|3343.28|3353.38|3353.38|3341.03|3341.03|0
1612532100000|2021-02-05 13:35:00|3343.2|3343.2|3348.16|3348.16|3350.66|3350.66|3343.2|3343.2|0
1612532400000|2021-02-05 13:40:00|3347.99|3347.99|3349.3|3349.3|3350.18|3350.18|3346.37|3346.37|0
1612532700000|2021-02-05 13:45:00|3349.51|3349.51|3353.54|3353.54|3354.67|3354.67|3349.07|3349.07|0
1612533000000|2021-02-05 13:50:00|3353.7|3353.7|3357.56|3357.56|3357.87|3357.87|3353.7|3353.7|0
1612533300000|2021-02-05 13:55:00|3357.4|3357.4|3350.96|3350.96|3357.4|3357.4|3350.16|3350.16|0
1612533600000|2021-02-05 14:00:00|3351.12|3351.12|3352.94|3352.94|3354.47|3354.47|3350.62|3350.62|0
1612533900000|2021-02-05 14:05:00|3353.02|3353.02|3356.68|3356.68|3357.31|3357.31|3353.02|3353.02|0
1612534200000|2021-02-05 14:10:00|3356.93|3356.93|3355.93|3355.93|3359.12|3359.12|3355.93|3355.93|0
1612534500000|2021-02-05 14:15:00|3355.58|3355.58|3356.65|3356.65|3357.68|3357.68|3353.58|3353.58|0
1612534800000|2021-02-05 14:20:00|3356.34|3356.34|3351.52|3351.52|3357.97|3357.97|3351.52|3351.52|0
1612535100000|2021-02-05 14:25:00|3351.12|3351.12|3351.85|3351.85|3352.77|3352.77|3351.07|3351.07|0
1612535400000|2021-02-05 14:30:00|3351.7|3351.7|3357.64|3357.64|3362.59|3362.59|3351.7|3351.7|0
1612535700000|2021-02-05 14:35:00|3357.3|3357.3|3350.29|3350.29|3357.3|3357.3|3346.61|3346.61|0
1612536000000|2021-02-05 14:40:00|3350.13|3350.13|3354.12|3354.12|3354.94|3354.94|3349.63|3349.63|0
1612536300000|2021-02-05 14:45:00|3354|3354|3355.22|3355.22|3355.68|3355.68|3351.6|3351.6|0
1612536600000|2021-02-05 14:50:00|3355.56|3355.56|3355.96|3355.96|3358.36|3358.36|3353.24|3353.24|0
1612536900000|2021-02-05 14:55:00|3355.91|3355.91|3356.39|3356.39|3357.1|3357.1|3352.34|3352.34|0
1612537200000|2021-02-05 15:00:00|3356.23|3356.23|3354.99|3354.99|3356.55|3356.55|3351.3|3351.3|0
1612537500000|2021-02-05 15:05:00|3355.67|3355.67|3356.89|3356.89|3357.75|3357.75|3351.11|3351.11|0
1612537800000|2021-02-05 15:10:00|3357.69|3357.69|3357.14|3357.14|3361.04|3361.04|3356.95|3356.95|0
1612538100000|2021-02-05 15:15:00|3356.89|3356.89|3352.88|3352.88|3357.98|3357.98|3352.15|3352.15|0
1612538400000|2021-02-05 15:20:00|3352.24|3352.24|3353.29|3353.29|3355.46|3355.46|3351.7|3351.7|0
1612538700000|2021-02-05 15:25:00|3353.41|3353.41|3359.61|3359.61|3360.91|3360.91|3353.36|3353.36|0
1612539000000|2021-02-05 15:30:00|3359.96|3359.96|3364.02|3364.02|3367.54|3367.54|3359.96|3359.96|0
1612539300000|2021-02-05 15:35:00|3364.17|3364.17|3371.03|3371.03|3371.03|3371.03|3363.94|3363.94|0
1612539600000|2021-02-05 15:40:00|3370.86|3370.86|3375.82|3375.82|3377.79|3377.79|3368.22|3368.22|0
1612539900000|2021-02-05 15:45:00|3375.16|3375.16|3378.44|3378.44|3378.83|3378.83|3374.39|3374.39|0
1612540200000|2021-02-05 15:50:00|3378.59|3378.59|3377.4|3377.4|3380.04|3380.04|3375.63|3375.63|0
1612540500000|2021-02-05 15:55:00|3377.08|3377.08|3380.01|3380.01|3381.01|3381.01|3376.74|3376.74|0
1612540800000|2021-02-05 16:00:00|3380.77|3380.77|3379.08|3379.08|3383.29|3383.29|3377.58|3377.58|0
1612541100000|2021-02-05 16:05:00|3379.17|3379.17|3374.35|3374.35|3381.54|3381.54|3374.35|3374.35|0
1612541400000|2021-02-05 16:10:00|3374.68|3374.68|3376.66|3376.66|3376.66|3376.66|3372.97|3372.97|0
1612541700000|2021-02-05 16:15:00|3376.55|3376.55|3373.42|3373.42|3376.55|3376.55|3372.6|3372.6|0
1612542000000|2021-02-05 16:20:00|3373.73|3373.73|3373.35|3373.35|3375.18|3375.18|3371.31|3371.31|0
1612542300000|2021-02-05 16:25:00|3373.19|3373.19|3373.97|3373.97|3374.76|3374.76|3371.09|3371.09|0
1612772100000|2021-02-08 08:15:00|3341.13|3341.13|3330.08|3330.08|3344.94|3344.94|3327.6|3327.6|0
1612772400000|2021-02-08 08:20:00|3330.67|3330.67|3329.32|3329.32|3336.94|3336.94|3328.84|3328.84|0
1612772700000|2021-02-08 08:25:00|3329.54|3329.54|3336.52|3336.52|3336.52|3336.52|3327.83|3327.83|0
1612773000000|2021-02-08 08:30:00|3336.21|3336.21|3349.22|3349.22|3349.39|3349.39|3336.21|3336.21|0
1612773300000|2021-02-08 08:35:00|3349.52|3349.52|3345.67|3345.67|3349.63|3349.63|3344.61|3344.61|0
1612773600000|2021-02-08 08:40:00|3345.61|3345.61|3338.29|3338.29|3346.11|3346.11|3336.7|3336.7|0
1612773900000|2021-02-08 08:45:00|3338.45|3338.45|3333.61|3333.61|3338.8|3338.8|3333.04|3333.04|0
1612774200000|2021-02-08 08:50:00|3333.94|3333.94|3334.64|3334.64|3336.19|3336.19|3332.07|3332.07|0
1612774500000|2021-02-08 08:55:00|3335.11|3335.11|3337.78|3337.78|3337.78|3337.78|3332.52|3332.52|0
1612774800000|2021-02-08 09:00:00|3337.47|3337.47|3343.33|3343.33|3343.56|3343.56|3336.83|3336.83|0
1612775100000|2021-02-08 09:05:00|3343.8|3343.8|3347.71|3347.71|3347.71|3347.71|3341.74|3341.74|0
1612775400000|2021-02-08 09:10:00|3348.06|3348.06|3346.03|3346.03|3349.03|3349.03|3346.03|3346.03|0
1612775700000|2021-02-08 09:15:00|3346.28|3346.28|3346.14|3346.14|3348.53|3348.53|3345.29|3345.29|0
1612776000000|2021-02-08 09:20:00|3345.83|3345.83|3344.1|3344.1|3346.05|3346.05|3342.64|3342.64|0
1612776300000|2021-02-08 09:25:00|3343.63|3343.63|3342.19|3342.19|3344.67|3344.67|3342.19|3342.19|0
1612776600000|2021-02-08 09:30:00|3342.35|3342.35|3342.82|3342.82|3343.57|3343.57|3338.97|3338.97|0
1612776900000|2021-02-08 09:35:00|3342.98|3342.98|3341.49|3341.49|3343.6|3343.6|3341.23|3341.23|0
1612777200000|2021-02-08 09:40:00|3341.65|3341.65|3345|3345|3345.73|3345.73|3341.65|3341.65|0
1612777500000|2021-02-08 09:45:00|3344.53|3344.53|3344.91|3344.91|3345.32|3345.32|3343.6|3343.6|0
1612777800000|2021-02-08 09:50:00|3344.74|3344.74|3343.76|3343.76|3346.41|3346.41|3343.76|3343.76|0
1612778100000|2021-02-08 09:55:00|3344.39|3344.39|3342.41|3342.41|3345.35|3345.35|3341.61|3341.61|0
1612778400000|2021-02-08 10:00:00|3342.25|3342.25|3344.23|3344.23|3344.23|3344.23|3341.22|3341.22|0
1612778700000|2021-02-08 10:05:00|3344.35|3344.35|3343.81|3343.81|3345.09|3345.09|3343.04|3343.04|0
1612779000000|2021-02-08 10:10:00|3343.96|3343.96|3343.29|3343.29|3343.96|3343.96|3343.22|3343.22|0
1612779300000|2021-02-08 10:15:00|3343.77|3343.77|3343.89|3343.89|3344.73|3344.73|3342.95|3342.95|0
1612779600000|2021-02-08 10:20:00|3343.1|3343.1|3343.6|3343.6|3345.11|3345.11|3342.78|3342.78|0
1612779900000|2021-02-08 10:25:00|3343.44|3343.44|3342.5|3342.5|3343.44|3343.44|3340.02|3340.02|0
1612780200000|2021-02-08 10:30:00|3341.81|3341.81|3345.58|3345.58|3346.38|3346.38|3341.81|3341.81|0
1612780500000|2021-02-08 10:35:00|3345.42|3345.42|3345.33|3345.33|3346.42|3346.42|3343.36|3343.36|0
1612780800000|2021-02-08 10:40:00|3344.85|3344.85|3345.21|3345.21|3345.21|3345.21|3344.05|3344.05|0
1612781100000|2021-02-08 10:45:00|3345.05|3345.05|3342.98|3342.98|3345.49|3345.49|3342.17|3342.17|0
1612781400000|2021-02-08 10:50:00|3342.89|3342.89|3343.68|3343.68|3344.02|3344.02|3342.63|3342.63|0
1612781700000|2021-02-08 10:55:00|3343.93|3343.93|3345.49|3345.49|3346.56|3346.56|3343.93|3343.93|0
1612782000000|2021-02-08 11:00:00|3345.75|3345.75|3352.13|3352.13|3352.13|3352.13|3345.75|3345.75|0
1612782300000|2021-02-08 11:05:00|3353.09|3353.09|3353.74|3353.74|3354.64|3354.64|3352.44|3352.44|0
1612782600000|2021-02-08 11:10:00|3353.42|3353.42|3355.02|3355.02|3356.12|3356.12|3353.3|3353.3|0
1612782900000|2021-02-08 11:15:00|3354.39|3354.39|3360.31|3360.31|3360.79|3360.79|3353.91|3353.91|0
1612783200000|2021-02-08 11:20:00|3361.34|3361.34|3360.59|3360.59|3361.55|3361.55|3358.7|3358.7|0
1612783500000|2021-02-08 11:25:00|3359.9|3359.9|3358.48|3358.48|3360.7|3360.7|3358.4|3358.4|0
1612783800000|2021-02-08 11:30:00|3358.25|3358.25|3358.15|3358.15|3359.52|3359.52|3357.53|3357.53|0
1612784100000|2021-02-08 11:35:00|3357.79|3357.79|3358.17|3358.17|3359.2|3359.2|3355.8|3355.8|0
1612784400000|2021-02-08 11:40:00|3358.49|3358.49|3359.44|3359.44|3360.15|3360.15|3358.49|3358.49|0
1612784700000|2021-02-08 11:45:00|3359.33|3359.33|3358.48|3358.48|3359.42|3359.42|3357.8|3357.8|0
1612785000000|2021-02-08 11:50:00|3358.32|3358.32|3357.96|3357.96|3358.84|3358.84|3357.17|3357.17|0
1612785300000|2021-02-08 11:55:00|3358.28|3358.28|3362.79|3362.79|3364.43|3364.43|3356.7|3356.7|0
1612785600000|2021-02-08 12:00:00|3362.87|3362.87|3358.32|3358.32|3364.74|3364.74|3358.32|3358.32|0
1612785900000|2021-02-08 12:05:00|3358.27|3358.27|3352.61|3352.61|3358.27|3358.27|3352.46|3352.46|0
1612786200000|2021-02-08 12:10:00|3352.69|3352.69|3354.35|3354.35|3354.35|3354.35|3351.48|3351.48|0
1612786500000|2021-02-08 12:15:00|3354.5|3354.5|3358.6|3358.6|3359.58|3359.58|3354.27|3354.27|0
1612786800000|2021-02-08 12:20:00|3358.45|3358.45|3361.98|3361.98|3362.06|3362.06|3358.45|3358.45|0
1612787100000|2021-02-08 12:25:00|3362.06|3362.06|3363.94|3363.94|3364.41|3364.41|3361.43|3361.43|0
1612787400000|2021-02-08 12:30:00|3363.79|3363.79|3363.8|3363.8|3363.84|3363.84|3361.68|3361.68|0
1612787700000|2021-02-08 12:35:00|3363.46|3363.46|3364.02|3364.02|3364.85|3364.85|3362.54|3362.54|0
1612788000000|2021-02-08 12:40:00|3364.1|3364.1|3363.1|3363.1|3364.1|3364.1|3361.68|3361.68|0
1612788300000|2021-02-08 12:45:00|3362.31|3362.31|3360.96|3360.96|3363.09|3363.09|3359.82|3359.82|0
1612788600000|2021-02-08 12:50:00|3361.65|3361.65|3359.22|3359.22|3362.26|3362.26|3359.22|3359.22|0
1612788900000|2021-02-08 12:55:00|3359.86|3359.86|3358.93|3358.93|3362.31|3362.31|3358.93|3358.93|0
1612789200000|2021-02-08 13:00:00|3359.27|3359.27|3361.76|3361.76|3361.76|3361.76|3358.95|3358.95|0
1612789500000|2021-02-08 13:05:00|3361.91|3361.91|3365.47|3365.47|3366.34|3366.34|3361.76|3361.76|0
1612789800000|2021-02-08 13:10:00|3365.38|3365.38|3367.98|3367.98|3367.98|3367.98|3363.66|3363.66|0
1612790100000|2021-02-08 13:15:00|3367.3|3367.3|3366.95|3366.95|3367.3|3367.3|3365.65|3365.65|0
1612790400000|2021-02-08 13:20:00|3366.84|3366.84|3369.07|3369.07|3369.29|3369.29|3366.84|3366.84|0
1612790700000|2021-02-08 13:25:00|3369.23|3369.23|3371.7|3371.7|3372.01|3372.01|3369.15|3369.15|0
1612791000000|2021-02-08 13:30:00|3371.58|3371.58|3367.42|3367.42|3371.58|3371.58|3367.19|3367.19|0
1612791300000|2021-02-08 13:35:00|3367.76|3367.76|3366.12|3366.12|3368.79|3368.79|3366.12|3366.12|0
1612791600000|2021-02-08 13:40:00|3366.04|3366.04|3368.25|3368.25|3368.62|3368.62|3364.98|3364.98|0
1612791900000|2021-02-08 13:45:00|3368.41|3368.41|3365.33|3365.33|3369.65|3369.65|3364.66|3364.66|0
1612792200000|2021-02-08 13:50:00|3365.24|3365.24|3361.12|3361.12|3365.24|3365.24|3360.69|3360.69|0
1612792500000|2021-02-08 13:55:00|3361.92|3361.92|3360.76|3360.76|3362.33|3362.33|3360.08|3360.08|0
1612792800000|2021-02-08 14:00:00|3361.07|3361.07|3361.44|3361.44|3362|3362|3359.33|3359.33|0
1612793100000|2021-02-08 14:05:00|3361.52|3361.52|3361.63|3361.63|3363.27|3363.27|3360.52|3360.52|0
1612793400000|2021-02-08 14:10:00|3361.31|3361.31|3358.56|3358.56|3361.31|3361.31|3358.28|3358.28|0
1612793700000|2021-02-08 14:15:00|3358.67|3358.67|3358.24|3358.24|3359.62|3359.62|3357.35|3357.35|0
1612794000000|2021-02-08 14:20:00|3357.55|3357.55|3358.26|3358.26|3359.39|3359.39|3356.5|3356.5|0
1612794300000|2021-02-08 14:25:00|3358.1|3358.1|3356.67|3356.67|3358.1|3358.1|3356.16|3356.16|0
1612794600000|2021-02-08 14:30:00|3357.15|3357.15|3365.7|3365.7|3367.12|3367.12|3357.15|3357.15|0
1612794900000|2021-02-08 14:35:00|3365.36|3365.36|3366.47|3366.47|3368.26|3368.26|3364.89|3364.89|0
1612795200000|2021-02-08 14:40:00|3366.58|3366.58|3371.29|3371.29|3372.86|3372.86|3365.84|3365.84|0
1612795500000|2021-02-08 14:45:00|3370.82|3370.82|3362.03|3362.03|3370.82|3370.82|3361.55|3361.55|0
1612795800000|2021-02-08 14:50:00|3362.51|3362.51|3362.68|3362.68|3364.83|3364.83|3361.01|3361.01|0
1612796100000|2021-02-08 14:55:00|3362.56|3362.56|3363.22|3363.22|3364.56|3364.56|3361.98|3361.98|0
1612796400000|2021-02-08 15:00:00|3363.69|3363.69|3363.43|3363.43|3365.79|3365.79|3360.37|3360.37|0
1612796700000|2021-02-08 15:05:00|3363.34|3363.34|3360.91|3360.91|3363.97|3363.97|3360.91|3360.91|0
1612797000000|2021-02-08 15:10:00|3360.57|3360.57|3360.88|3360.88|3361.76|3361.76|3355.97|3355.97|0
1612797300000|2021-02-08 15:15:00|3360.2|3360.2|3360.3|3360.3|3361.81|3361.81|3359.59|3359.59|0
1612797600000|2021-02-08 15:20:00|3360.46|3360.46|3358.37|3358.37|3361.26|3361.26|3356.67|3356.67|0
1612797900000|2021-02-08 15:25:00|3358.45|3358.45|3356.42|3356.42|3361.15|3361.15|3356.26|3356.26|0
1612798200000|2021-02-08 15:30:00|3356.33|3356.33|3353.71|3353.71|3356.58|3356.58|3352.92|3352.92|0
1612798500000|2021-02-08 15:35:00|3353.63|3353.63|3352.31|3352.31|3354.56|3354.56|3351.61|3351.61|0
1612798800000|2021-02-08 15:40:00|3353|3353|3357.6|3357.6|3358.52|3358.52|3351.88|3351.88|0
1612799100000|2021-02-08 15:45:00|3357.45|3357.45|3354.69|3354.69|3357.45|3357.45|3354.69|3354.69|0
1612799400000|2021-02-08 15:50:00|3355.01|3355.01|3349.79|3349.79|3355.01|3355.01|3349.74|3349.74|0
1612799700000|2021-02-08 15:55:00|3349.72|3349.72|3352.51|3352.51|3353.27|3353.27|3347.98|3347.98|0
1612800000000|2021-02-08 16:00:00|3352.2|3352.2|3348.75|3348.75|3352.9|3352.9|3348.32|3348.32|0
1612800300000|2021-02-08 16:05:00|3348.06|3348.06|3344.97|3344.97|3348.3|3348.3|3341.98|3341.98|0
1612800600000|2021-02-08 16:10:00|3344.81|3344.81|3340.17|3340.17|3345.15|3345.15|3338.27|3338.27|0
1612800900000|2021-02-08 16:15:00|3340.5|3340.5|3340.45|3340.45|3342.26|3342.26|3338.75|3338.75|0
1612801200000|2021-02-08 16:20:00|3340.79|3340.79|3346.1|3346.1|3346.42|3346.42|3339.17|3339.17|0
1612801500000|2021-02-08 16:25:00|3346.02|3346.02|3339.07|3339.07|3348.48|3348.48|3339.07|3339.07|0
1612858500000|2021-02-09 08:15:00|3320.93|3320.93|3333.05|3333.05|3333.12|3333.12|3319.59|3319.59|0
1612858800000|2021-02-09 08:20:00|3333.21|3333.21|3332.65|3332.65|3337.09|3337.09|3331.91|3331.91|0
1612859100000|2021-02-09 08:25:00|3331.96|3331.96|3329.6|3329.6|3336.34|3336.34|3328.94|3328.94|0
1612859400000|2021-02-09 08:30:00|3329.26|3329.26|3333.8|3333.8|3336.43|3336.43|3325.43|3325.43|0
1612859700000|2021-02-09 08:35:00|3334.44|3334.44|3340.79|3340.79|3340.79|3340.79|3333.14|3333.14|0
1612860000000|2021-02-09 08:40:00|3340.48|3340.48|3344.34|3344.34|3346.06|3346.06|3338.78|3338.78|0
1612860300000|2021-02-09 08:45:00|3344.02|3344.02|3352.94|3352.94|3353.43|3353.43|3344.02|3344.02|0
1612860600000|2021-02-09 08:50:00|3353.1|3353.1|3353.58|3353.58|3358.37|3358.37|3349.21|3349.21|0
1612860900000|2021-02-09 08:55:00|3353.42|3353.42|3351.82|3351.82|3354.69|3354.69|3349.65|3349.65|0
1612861200000|2021-02-09 09:00:00|3352.16|3352.16|3351.41|3351.41|3352.49|3352.49|3349.25|3349.25|0
1612861500000|2021-02-09 09:05:00|3351.09|3351.09|3345.81|3345.81|3351.09|3351.09|3344.78|3344.78|0
1612861800000|2021-02-09 09:10:00|3346.06|3346.06|3347.72|3347.72|3348.03|3348.03|3344.5|3344.5|0
1612862100000|2021-02-09 09:15:00|3347.24|3347.24|3345.93|3345.93|3349.08|3349.08|3345.05|3345.05|0
1612862400000|2021-02-09 09:20:00|3346.25|3346.25|3345.63|3345.63|3346.47|3346.47|3343.42|3343.42|0
1612862700000|2021-02-09 09:25:00|3345.31|3345.31|3342.87|3342.87|3346.23|3346.23|3342.62|3342.62|0
1612863000000|2021-02-09 09:30:00|3342.71|3342.71|3339.05|3339.05|3342.71|3342.71|3339.05|3339.05|0
1612863300000|2021-02-09 09:35:00|3338.02|3338.02|3335.61|3335.61|3339.08|3339.08|3335.61|3335.61|0
1612863600000|2021-02-09 09:40:00|3336.08|3336.08|3336.66|3336.66|3340.49|3340.49|3335.41|3335.41|0
1612863900000|2021-02-09 09:45:00|3336.82|3336.82|3343.17|3343.17|3343.17|3343.17|3336.82|3336.82|0
1612864200000|2021-02-09 09:50:00|3343.65|3343.65|3348.42|3348.42|3348.89|3348.89|3343.17|3343.17|0
1612864500000|2021-02-09 09:55:00|3348.57|3348.57|3347.45|3347.45|3349.65|3349.65|3346.1|3346.1|0
1612864800000|2021-02-09 10:00:00|3346.82|3346.82|3350.62|3350.62|3352.07|3352.07|3346.82|3346.82|0
1612865100000|2021-02-09 10:05:00|3350.51|3350.51|3351.56|3351.56|3352.55|3352.55|3349.93|3349.93|0
1612865400000|2021-02-09 10:10:00|3351.25|3351.25|3351.67|3351.67|3352.37|3352.37|3349.84|3349.84|0
1612865700000|2021-02-09 10:15:00|3351.79|3351.79|3355.05|3355.05|3355.05|3355.05|3351.79|3351.79|0
1612866000000|2021-02-09 10:20:00|3355.56|3355.56|3350.3|3350.3|3356.03|3356.03|3350.01|3350.01|0
1612866300000|2021-02-09 10:25:00|3350.15|3350.15|3350.81|3350.81|3351|3351|3349.03|3349.03|0
1612866600000|2021-02-09 10:30:00|3350.69|3350.69|3352.06|3352.06|3353.68|3353.68|3350.53|3350.53|0
1612866900000|2021-02-09 10:35:00|3352.3|3352.3|3350.88|3350.88|3355.57|3355.57|3350.88|3350.88|0
1612867200000|2021-02-09 10:40:00|3350.4|3350.4|3348.64|3348.64|3350.45|3350.45|3346.43|3346.43|0
1612867500000|2021-02-09 10:45:00|3348.76|3348.76|3350.45|3350.45|3351.32|3351.32|3348.6|3348.6|0
1612867800000|2021-02-09 10:50:00|3350.2|3350.2|3351.29|3351.29|3351.43|3351.43|3348.97|3348.97|0
1612868100000|2021-02-09 10:55:00|3351.12|3351.12|3348.32|3348.32|3351.27|3351.27|3347.96|3347.96|0
1612868400000|2021-02-09 11:00:00|3348.15|3348.15|3348.96|3348.96|3350.58|3350.58|3348.15|3348.15|0
1612868700000|2021-02-09 11:05:00|3349.27|3349.27|3347.97|3347.97|3349.58|3349.58|3344.78|3344.78|0
1612869000000|2021-02-09 11:10:00|3348.65|3348.65|3348.78|3348.78|3352.84|3352.84|3348.31|3348.31|0
1612869300000|2021-02-09 11:15:00|3348.3|3348.3|3354.27|3354.27|3354.27|3354.27|3347.98|3347.98|0
1612869600000|2021-02-09 11:20:00|3353.96|3353.96|3351.93|3351.93|3353.96|3353.96|3351.44|3351.44|0
1612869900000|2021-02-09 11:25:00|3352.57|3352.57|3357.1|3357.1|3358.05|3358.05|3351.98|3351.98|0
1612870200000|2021-02-09 11:30:00|3357.43|3357.43|3350.78|3350.78|3357.52|3357.52|3350.78|3350.78|0
1612870500000|2021-02-09 11:35:00|3350.62|3350.62|3348.74|3348.74|3350.62|3350.62|3348.06|3348.06|0
1612870800000|2021-02-09 11:40:00|3348.82|3348.82|3364.89|3364.89|3365.53|3365.53|3348.82|3348.82|0
1612871100000|2021-02-09 11:45:00|3364.55|3364.55|3362.16|3362.16|3365.13|3365.13|3361.76|3361.76|0
1612871400000|2021-02-09 11:50:00|3362.08|3362.08|3360.16|3360.16|3363.41|3363.41|3360.16|3360.16|0
1612871700000|2021-02-09 11:55:00|3359.75|3359.75|3358.36|3358.36|3360.14|3360.14|3358.22|3358.22|0
1612872000000|2021-02-09 12:00:00|3358.24|3358.24|3363.29|3363.29|3363.37|3363.37|3357.91|3357.91|0
1612872300000|2021-02-09 12:05:00|3362.6|3362.6|3361.81|3361.81|3362.6|3362.6|3359.35|3359.35|0
1612872600000|2021-02-09 12:10:00|3361.89|3361.89|3364.24|3364.24|3364.24|3364.24|3360.15|3360.15|0
1612872900000|2021-02-09 12:15:00|3365.27|3365.27|3368.6|3368.6|3368.6|3368.6|3365.27|3365.27|0
1612873200000|2021-02-09 12:20:00|3368.13|3368.13|3368.88|3368.88|3369.1|3369.1|3366.35|3366.35|0
1612873500000|2021-02-09 12:25:00|3368.93|3368.93|3369.48|3369.48|3369.64|3369.64|3366.79|3366.79|0
1612873800000|2021-02-09 12:30:00|3369.56|3369.56|3373.08|3373.08|3373.2|3373.2|3369.4|3369.4|0
1612874100000|2021-02-09 12:35:00|3372.4|3372.4|3369.48|3369.48|3372.4|3372.4|3366.34|3366.34|0
1612874400000|2021-02-09 12:40:00|3370.5|3370.5|3370.03|3370.03|3372.43|3372.43|3369.84|3369.84|0
1612874700000|2021-02-09 12:45:00|3369.79|3369.79|3372.43|3372.43|3372.43|3372.43|3369.79|3369.79|0
1612875000000|2021-02-09 12:50:00|3372.59|3372.59|3371.66|3371.66|3372.75|3372.75|3371.23|3371.23|0
1612875300000|2021-02-09 12:55:00|3371.83|3371.83|3372.63|3372.63|3373.19|3373.19|3370.87|3370.87|0
1612875600000|2021-02-09 13:00:00|3372.31|3372.31|3371.49|3371.49|3373.54|3373.54|3369.28|3369.28|0
1612875900000|2021-02-09 13:05:00|3371.83|3371.83|3373.88|3373.88|3375.8|3375.8|3371.67|3371.67|0
1612876200000|2021-02-09 13:10:00|3373.95|3373.95|3367.77|3367.77|3373.95|3373.95|3367.43|3367.43|0
1612876500000|2021-02-09 13:15:00|3367.92|3367.92|3365.17|3365.17|3367.92|3367.92|3363.99|3363.99|0
1612876800000|2021-02-09 13:20:00|3364.85|3364.85|3365.2|3365.2|3366.66|3366.66|3361.91|3361.91|0
1612877100000|2021-02-09 13:25:00|3364.73|3364.73|3365.74|3365.74|3366.05|3366.05|3364.24|3364.24|0
1612877400000|2021-02-09 13:30:00|3365.66|3365.66|3367.03|3367.03|3367.4|3367.4|3365.66|3365.66|0
1612877700000|2021-02-09 13:35:00|3367.28|3367.28|3367.52|3367.52|3368.93|3368.93|3366.29|3366.29|0
1612878000000|2021-02-09 13:40:00|3367.04|3367.04|3370.36|3370.36|3371.07|3371.07|3365.64|3365.64|0
1612878300000|2021-02-09 13:45:00|3369.68|3369.68|3377.37|3377.37|3378.5|3378.5|3369.08|3369.08|0
1612878600000|2021-02-09 13:50:00|3377.52|3377.52|3377.61|3377.61|3377.84|3377.84|3375.33|3375.33|0
1612878900000|2021-02-09 13:55:00|3377.45|3377.45|3380.83|3380.83|3380.99|3380.99|3376.65|3376.65|0
1612879200000|2021-02-09 14:00:00|3381.39|3381.39|3380.1|3380.1|3384.59|3384.59|3378.72|3378.72|0
1612879500000|2021-02-09 14:05:00|3379.94|3379.94|3378.31|3378.31|3380.09|3380.09|3377.5|3377.5|0
1612879800000|2021-02-09 14:10:00|3378.38|3378.38|3376.12|3376.12|3380.18|3380.18|3376.12|3376.12|0
1612880100000|2021-02-09 14:15:00|3376.29|3376.29|3371.92|3371.92|3376.8|3376.8|3369.2|3369.2|0
1612880400000|2021-02-09 14:20:00|3372.08|3372.08|3375.33|3375.33|3375.33|3375.33|3372.03|3372.03|0
1612880700000|2021-02-09 14:25:00|3375.41|3375.41|3374.74|3374.74|3375.41|3375.41|3372.5|3372.5|0
1612881000000|2021-02-09 14:30:00|3374.39|3374.39|3370.57|3370.57|3377.13|3377.13|3368.58|3368.58|0
1612881300000|2021-02-09 14:35:00|3370.41|3370.41|3364.38|3364.38|3371.4|3371.4|3362.15|3362.15|0
1612881600000|2021-02-09 14:40:00|3364.04|3364.04|3363.19|3363.19|3365|3365|3361.12|3361.12|0
1612881900000|2021-02-09 14:45:00|3363.54|3363.54|3365.65|3365.65|3367.59|3367.59|3363.54|3363.54|0
1612882200000|2021-02-09 14:50:00|3365.98|3365.98|3365.86|3365.86|3366.93|3366.93|3365.37|3365.37|0
1612882500000|2021-02-09 14:55:00|3366.18|3366.18|3367.15|3367.15|3370.67|3370.67|3366.18|3366.18|0
1612882800000|2021-02-09 15:00:00|3367.31|3367.31|3363.81|3363.81|3367.63|3367.63|3362.23|3362.23|0
1612883100000|2021-02-09 15:05:00|3363.64|3363.64|3366.54|3366.54|3366.54|3366.54|3363.49|3363.49|0
1612883400000|2021-02-09 15:10:00|3366.85|3366.85|3364.88|3364.88|3368.59|3368.59|3364.75|3364.75|0
1612883700000|2021-02-09 15:15:00|3365.57|3365.57|3358.11|3358.11|3365.62|3365.62|3357.45|3357.45|0
1612884000000|2021-02-09 15:20:00|3357.96|3357.96|3354.99|3354.99|3358.27|3358.27|3353.48|3353.48|0
1612884300000|2021-02-09 15:25:00|3354.83|3354.83|3356.79|3356.79|3357.87|3357.87|3354.71|3354.71|0
1612884600000|2021-02-09 15:30:00|3357.74|3357.74|3359.85|3359.85|3361.23|3361.23|3357.26|3357.26|0
1612884900000|2021-02-09 15:35:00|3360.01|3360.01|3359.66|3359.66|3362.62|3362.62|3359.32|3359.32|0
1612885200000|2021-02-09 15:40:00|3359.91|3359.91|3363.91|3363.91|3365.86|3365.86|3359.91|3359.91|0
1612885500000|2021-02-09 15:45:00|3364.06|3364.06|3368.71|3368.71|3368.71|3368.71|3363.59|3363.59|0
1612885800000|2021-02-09 15:50:00|3369.19|3369.19|3367.45|3367.45|3371.29|3371.29|3367.45|3367.45|0
1612886100000|2021-02-09 15:55:00|3367.62|3367.62|3365.74|3365.74|3368.4|3368.4|3365.53|3365.53|0
1612886400000|2021-02-09 16:00:00|3365.49|3365.49|3368.28|3368.28|3368.88|3368.88|3365.15|3365.15|0
1612886700000|2021-02-09 16:05:00|3368.12|3368.12|3368.5|3368.5|3369.17|3369.17|3365.21|3365.21|0
1612887000000|2021-02-09 16:10:00|3368.34|3368.34|3366.93|3366.93|3368.57|3368.57|3365.26|3365.26|0
1612887300000|2021-02-09 16:15:00|3366.85|3366.85|3368.32|3368.32|3368.75|3368.75|3365.57|3365.57|0
1612887600000|2021-02-09 16:20:00|3368.24|3368.24|3371.59|3371.59|3371.91|3371.91|3367.09|3367.09|0
1612887900000|2021-02-09 16:25:00|3371.51|3371.51|3370.63|3370.63|3371.68|3371.68|3368.38|3368.38|0
1612944900000|2021-02-10 08:15:00|3380.38|3380.38|3370.9|3370.9|3386.36|3386.36|3370.14|3370.14|0
1612945200000|2021-02-10 08:20:00|3372.17|3372.17|3363.26|3363.26|3374.14|3374.14|3363.26|3363.26|0
1612945500000|2021-02-10 08:25:00|3363.58|3363.58|3359.51|3359.51|3367.37|3367.37|3359.45|3359.45|0
1612945800000|2021-02-10 08:30:00|3358.91|3358.91|3356.84|3356.84|3360.08|3360.08|3353.48|3353.48|0
1612946100000|2021-02-10 08:35:00|3357.31|3357.31|3349.97|3349.97|3358.2|3358.2|3348.84|3348.84|0
1612946400000|2021-02-10 08:40:00|3350.77|3350.77|3357.89|3357.89|3357.89|3357.89|3350.54|3350.54|0
1612946700000|2021-02-10 08:45:00|3357.26|3357.26|3362.44|3362.44|3362.44|3362.44|3354.07|3354.07|0
1612947000000|2021-02-10 08:50:00|3362.78|3362.78|3363.93|3363.93|3368.03|3368.03|3362.78|3362.78|0
1612947300000|2021-02-10 08:55:00|3363.77|3363.77|3364.98|3364.98|3367.02|3367.02|3363.77|3363.77|0
1612947600000|2021-02-10 09:00:00|3364.82|3364.82|3364.4|3364.4|3368.73|3368.73|3364.4|3364.4|0
1612947900000|2021-02-10 09:05:00|3363.37|3363.37|3359.81|3359.81|3364.23|3364.23|3358.41|3358.41|0
1612948200000|2021-02-10 09:10:00|3359.47|3359.47|3357.25|3357.25|3359.59|3359.59|3356.77|3356.77|0
1612948500000|2021-02-10 09:15:00|3356.92|3356.92|3361.74|3361.74|3362.24|3362.24|3355.9|3355.9|0
1612948800000|2021-02-10 09:20:00|3361.9|3361.9|3360.81|3360.81|3361.9|3361.9|3360.03|3360.03|0
1612949100000|2021-02-10 09:25:00|3360.7|3360.7|3362.34|3362.34|3363.99|3363.99|3360.7|3360.7|0
1612949400000|2021-02-10 09:30:00|3362.82|3362.82|3366.12|3366.12|3366.12|3366.12|3362.66|3362.66|0
1612949700000|2021-02-10 09:35:00|3366.27|3366.27|3363.04|3363.04|3366.27|3366.27|3363.04|3363.04|0
1612950000000|2021-02-10 09:40:00|3363.21|3363.21|3358.83|3358.83|3363.21|3363.21|3358.36|3358.36|0
1612950300000|2021-02-10 09:45:00|3358.99|3358.99|3353.81|3353.81|3359.15|3359.15|3353.81|3353.81|0
1612950600000|2021-02-10 09:50:00|3353.73|3353.73|3354.91|3354.91|3355.23|3355.23|3351.11|3351.11|0
1612950900000|2021-02-10 09:55:00|3354.77|3354.77|3350.83|3350.83|3354.77|3354.77|3350.83|3350.83|0
1612951200000|2021-02-10 10:00:00|3350.92|3350.92|3351.64|3351.64|3352.71|3352.71|3349.79|3349.79|0
1612951500000|2021-02-10 10:05:00|3351.48|3351.48|3352.82|3352.82|3353.76|3353.76|3351.22|3351.22|0
1612951800000|2021-02-10 10:10:00|3352.98|3352.98|3347.99|3347.99|3353.3|3353.3|3347.99|3347.99|0
1612952100000|2021-02-10 10:15:00|3347.65|3347.65|3348.53|3348.53|3348.74|3348.74|3344.81|3344.81|0
1612952400000|2021-02-10 10:20:00|3348.19|3348.19|3350.42|3350.42|3350.42|3350.42|3348.11|3348.11|0
1612952700000|2021-02-10 10:25:00|3350.22|3350.22|3350.67|3350.67|3351.14|3351.14|3349.67|3349.67|0
1612953000000|2021-02-10 10:30:00|3350.33|3350.33|3346.9|3346.9|3350.33|3350.33|3346.27|3346.27|0
1612953300000|2021-02-10 10:35:00|3347.22|3347.22|3346.96|3346.96|3347.32|3347.32|3344.87|3344.87|0
1612953600000|2021-02-10 10:40:00|3346.28|3346.28|3348.56|3348.56|3350.03|3350.03|3344.89|3344.89|0
1612953900000|2021-02-10 10:45:00|3348.4|3348.4|3348.61|3348.61|3348.95|3348.95|3347.53|3347.53|0
1612954200000|2021-02-10 10:50:00|3348.45|3348.45|3349.53|3349.53|3349.53|3349.53|3347.77|3347.77|0
1612954500000|2021-02-10 10:55:00|3348.84|3348.84|3347.83|3347.83|3349.02|3349.02|3347.44|3347.44|0
1612954800000|2021-02-10 11:00:00|3347.99|3347.99|3350.52|3350.52|3351.97|3351.97|3347.99|3347.99|0
1612955100000|2021-02-10 11:05:00|3350.19|3350.19|3353.28|3353.28|3353.68|3353.68|3349.13|3349.13|0
1612955400000|2021-02-10 11:10:00|3353.33|3353.33|3353.95|3353.95|3354.04|3354.04|3352.98|3352.98|0
1612955700000|2021-02-10 11:15:00|3354.29|3354.29|3359.78|3359.78|3359.99|3359.99|3354.29|3354.29|0
1612956000000|2021-02-10 11:20:00|3359.53|3359.53|3360.35|3360.35|3360.68|3360.68|3359.25|3359.25|0
1612956300000|2021-02-10 11:25:00|3360.69|3360.69|3358.67|3358.67|3361.75|3361.75|3358.67|3358.67|0
1612956600000|2021-02-10 11:30:00|3359.3|3359.3|3360.58|3360.58|3360.85|3360.85|3356.02|3356.02|0
1612956900000|2021-02-10 11:35:00|3360.5|3360.5|3355.74|3355.74|3360.5|3360.5|3355.58|3355.58|0
1612957200000|2021-02-10 11:40:00|3355.5|3355.5|3353.02|3353.02|3355.5|3355.5|3353.02|3353.02|0
1612957500000|2021-02-10 11:45:00|3352.68|3352.68|3349.47|3349.47|3353.03|3353.03|3349.21|3349.21|0
1612957800000|2021-02-10 11:50:00|3349.38|3349.38|3350.47|3350.47|3351.07|3351.07|3347.85|3347.85|0
1612958100000|2021-02-10 11:55:00|3350.62|3350.62|3352.12|3352.12|3352.28|3352.28|3350.62|3350.62|0
1612958400000|2021-02-10 12:00:00|3352.05|3352.05|3349.46|3349.46|3353.77|3353.77|3349.46|3349.46|0
1612958700000|2021-02-10 12:05:00|3349.13|3349.13|3348.46|3348.46|3349.48|3349.48|3347.12|3347.12|0
1612959000000|2021-02-10 12:10:00|3348.7|3348.7|3349.15|3349.15|3349.34|3349.34|3347.4|3347.4|0
1612959300000|2021-02-10 12:15:00|3349.49|3349.49|3352.05|3352.05|3352.39|3352.39|3349.49|3349.49|0
1612959600000|2021-02-10 12:20:00|3351.97|3351.97|3353.33|3353.33|3354.95|3354.95|3351.81|3351.81|0
1612959900000|2021-02-10 12:25:00|3353.01|3353.01|3352.1|3352.1|3353.39|3353.39|3351.28|3351.28|0
1612960200000|2021-02-10 12:30:00|3351.85|3351.85|3350.6|3350.6|3352.58|3352.58|3349.5|3349.5|0
1612960500000|2021-02-10 12:35:00|3350.92|3350.92|3353.35|3353.35|3353.57|3353.57|3350.55|3350.55|0
1612960800000|2021-02-10 12:40:00|3353.19|3353.19|3352.09|3352.09|3353.19|3353.19|3351.09|3351.09|0
1612961100000|2021-02-10 12:45:00|3352.41|3352.41|3351.68|3351.68|3352.53|3352.53|3351|3351|0
1612961400000|2021-02-10 12:50:00|3351.75|3351.75|3349.93|3349.93|3352.62|3352.62|3349.52|3349.52|0
1612961700000|2021-02-10 12:55:00|3349.85|3349.85|3351.58|3351.58|3351.58|3351.58|3349.85|3349.85|0
1612962000000|2021-02-10 13:00:00|3351.24|3351.24|3350.33|3350.33|3351.24|3351.24|3349.59|3349.59|0
1612962300000|2021-02-10 13:05:00|3350.41|3350.41|3348.94|3348.94|3350.58|3350.58|3348.23|3348.23|0
1612962600000|2021-02-10 13:10:00|3349.26|3349.26|3351.51|3351.51|3351.51|3351.51|3349.26|3349.26|0
1612962900000|2021-02-10 13:15:00|3351.66|3351.66|3352.38|3352.38|3354.7|3354.7|3351.66|3351.66|0
1612963200000|2021-02-10 13:20:00|3351.89|3351.89|3347.94|3347.94|3351.89|3351.89|3347.86|3347.86|0
1612963500000|2021-02-10 13:25:00|3348.28|3348.28|3349.62|3349.62|3349.92|3349.92|3347.46|3347.46|0
1612963800000|2021-02-10 13:30:00|3349.78|3349.78|3347.71|3347.71|3349.78|3349.78|3347.13|3347.13|0
1612964100000|2021-02-10 13:35:00|3347.39|3347.39|3345.81|3345.81|3347.55|3347.55|3343.44|3343.44|0
1612964400000|2021-02-10 13:40:00|3345.74|3345.74|3347.11|3347.11|3347.11|3347.11|3344.69|3344.69|0
1612964700000|2021-02-10 13:45:00|3347.27|3347.27|3351.08|3351.08|3351.26|3351.26|3347.13|3347.13|0
1612965000000|2021-02-10 13:50:00|3350.92|3350.92|3350.71|3350.71|3350.92|3350.92|3347.93|3347.93|0
1612965300000|2021-02-10 13:55:00|3350.79|3350.79|3348.89|3348.89|3350.79|3350.79|3347.7|3347.7|0
1612965600000|2021-02-10 14:00:00|3348.82|3348.82|3351.36|3351.36|3351.36|3351.36|3347.65|3347.65|0
1612965900000|2021-02-10 14:05:00|3351.7|3351.7|3354.41|3354.41|3354.81|3354.81|3351.53|3351.53|0
1612966200000|2021-02-10 14:10:00|3354.07|3354.07|3354.68|3354.68|3355.48|3355.48|3353.42|3353.42|0
1612966500000|2021-02-10 14:15:00|3354.2|3354.2|3350.36|3350.36|3354.52|3354.52|3350.15|3350.15|0
1612966800000|2021-02-10 14:20:00|3350.52|3350.52|3350.68|3350.68|3351.48|3351.48|3350.05|3350.05|0
1612967100000|2021-02-10 14:25:00|3350.38|3350.38|3352.17|3352.17|3353.67|3353.67|3350.25|3350.25|0
1612967400000|2021-02-10 14:30:00|3352.51|3352.51|3350.15|3350.15|3355.82|3355.82|3350.15|3350.15|0
1612967700000|2021-02-10 14:35:00|3350.07|3350.07|3350.15|3350.15|3350.38|3350.38|3348.8|3348.8|0
1612968000000|2021-02-10 14:40:00|3350.07|3350.07|3350.63|3350.63|3350.86|3350.86|3348.65|3348.65|0
1612968300000|2021-02-10 14:45:00|3350.71|3350.71|3352.91|3352.91|3352.91|3352.91|3348.85|3348.85|0
1612968600000|2021-02-10 14:50:00|3352.59|3352.59|3354.43|3354.43|3355.24|3355.24|3352.08|3352.08|0
1612968900000|2021-02-10 14:55:00|3354.51|3354.51|3356.61|3356.61|3357.64|3357.64|3353.07|3353.07|0
1612969200000|2021-02-10 15:00:00|3356.91|3356.91|3361.63|3361.63|3362.9|3362.9|3356.91|3356.91|0
1612969500000|2021-02-10 15:05:00|3361.79|3361.79|3358.54|3358.54|3361.79|3361.79|3358.29|3358.29|0
1612969800000|2021-02-10 15:10:00|3358.85|3358.85|3361.54|3361.54|3363.59|3363.59|3355.18|3355.18|0
1612970100000|2021-02-10 15:15:00|3362.22|3362.22|3363.63|3363.63|3366.3|3366.3|3361.54|3361.54|0
1612970400000|2021-02-10 15:20:00|3363.48|3363.48|3357.17|3357.17|3363.48|3363.48|3355.71|3355.71|0
1612970700000|2021-02-10 15:25:00|3357.85|3357.85|3359.25|3359.25|3362.83|3362.83|3355.86|3355.86|0
1612971000000|2021-02-10 15:30:00|3359.33|3359.33|3358.67|3358.67|3363.05|3363.05|3357.63|3357.63|0
1612971300000|2021-02-10 15:35:00|3358.78|3358.78|3355.57|3355.57|3360.1|3360.1|3355.47|3355.47|0
1612971600000|2021-02-10 15:40:00|3355.81|3355.81|3340.42|3340.42|3355.99|3355.99|3340.12|3340.12|0
1612971900000|2021-02-10 15:45:00|3340.57|3340.57|3346.83|3346.83|3348.19|3348.19|3337.27|3337.27|0
1612972200000|2021-02-10 15:50:00|3346.98|3346.98|3356.94|3356.94|3358.49|3358.49|3346.64|3346.64|0
1612972500000|2021-02-10 15:55:00|3356.99|3356.99|3360.12|3360.12|3360.12|3360.12|3353.67|3353.67|0
1612972800000|2021-02-10 16:00:00|3360.04|3360.04|3356.48|3356.48|3362.4|3362.4|3356.48|3356.48|0
1612973100000|2021-02-10 16:05:00|3356.32|3356.32|3357.87|3357.87|3360.03|3360.03|3354.8|3354.8|0
1612973400000|2021-02-10 16:10:00|3357.97|3357.97|3362.2|3362.2|3362.2|3362.2|3357.92|3357.92|0
1612973700000|2021-02-10 16:15:00|3361.8|3361.8|3355.24|3355.24|3361.92|3361.92|3355.24|3355.24|0
1612974000000|2021-02-10 16:20:00|3355.17|3355.17|3356.11|3356.11|3357.35|3357.35|3353.54|3353.54|0
1612974300000|2021-02-10 16:25:00|3356.27|3356.27|3347.12|3347.12|3356.71|3356.71|3344.3|3344.3|0
1613031300000|2021-02-11 08:15:00|3330.15|3330.15|3345.31|3345.31|3345.31|3345.31|3328.1|3328.1|0
1613031600000|2021-02-11 08:20:00|3344.93|3344.93|3340.95|3340.95|3345.31|3345.31|3336.19|3336.19|0
1613031900000|2021-02-11 08:25:00|3341.02|3341.02|3347.38|3347.38|3347.38|3347.38|3339.6|3339.6|0
1613032200000|2021-02-11 08:30:00|3347.22|3347.22|3345.74|3345.74|3351.79|3351.79|3345.06|3345.06|0
1613032500000|2021-02-11 08:35:00|3345.67|3345.67|3345.29|3345.29|3346.26|3346.26|3344.08|3344.08|0
1613032800000|2021-02-11 08:40:00|3344.95|3344.95|3345.41|3345.41|3346.56|3346.56|3343.04|3343.04|0
1613033100000|2021-02-11 08:45:00|3345.31|3345.31|3347.31|3347.31|3347.31|3347.31|3343.57|3343.57|0
1613033400000|2021-02-11 08:50:00|3347.15|3347.15|3353.96|3353.96|3356.14|3356.14|3346.4|3346.4|0
1613033700000|2021-02-11 08:55:00|3354.3|3354.3|3351.21|3351.21|3356.34|3356.34|3351.21|3351.21|0
1613034000000|2021-02-11 09:00:00|3350.8|3350.8|3344.73|3344.73|3350.8|3350.8|3343.45|3343.45|0
1613034300000|2021-02-11 09:05:00|3345.05|3345.05|3347.72|3347.72|3347.72|3347.72|3344.38|3344.38|0
1613034600000|2021-02-11 09:10:00|3346.69|3346.69|3347.21|3347.21|3348.98|3348.98|3346.69|3346.69|0
1613034900000|2021-02-11 09:15:00|3347|3347|3343.12|3343.12|3347.66|3347.66|3342.54|3342.54|0
1613035200000|2021-02-11 09:20:00|3343.27|3343.27|3344.82|3344.82|3346.15|3346.15|3343.13|3343.13|0
1613035500000|2021-02-11 09:25:00|3344.48|3344.48|3339.02|3339.02|3344.48|3344.48|3338.7|3338.7|0
1613035800000|2021-02-11 09:30:00|3338.72|3338.72|3337.17|3337.17|3340.08|3340.08|3336.4|3336.4|0
1613036100000|2021-02-11 09:35:00|3337.47|3337.47|3333.88|3333.88|3337.47|3337.47|3333.14|3333.14|0
1613036400000|2021-02-11 09:40:00|3334.03|3334.03|3336.14|3336.14|3336.5|3336.5|3332.96|3332.96|0
1613036700000|2021-02-11 09:45:00|3336.48|3336.48|3340.74|3340.74|3340.99|3340.99|3336.48|3336.48|0
1613037000000|2021-02-11 09:50:00|3341.06|3341.06|3339.96|3339.96|3341.83|3341.83|3339.29|3339.29|0
1613037300000|2021-02-11 09:55:00|3339.8|3339.8|3341.43|3341.43|3342.09|3342.09|3338.46|3338.46|0
1613037600000|2021-02-11 10:00:00|3341.68|3341.68|3344.71|3344.71|3344.95|3344.95|3340.63|3340.63|0
1613037900000|2021-02-11 10:05:00|3344.55|3344.55|3345.23|3345.23|3346.21|3346.21|3343.6|3343.6|0
1613038200000|2021-02-11 10:10:00|3345.57|3345.57|3341.22|3341.22|3345.57|3345.57|3340.54|3340.54|0
1613038500000|2021-02-11 10:15:00|3341.1|3341.1|3340.3|3340.3|3342.62|3342.62|3340.3|3340.3|0
1613038800000|2021-02-11 10:20:00|3340.99|3340.99|3333.77|3333.77|3341.39|3341.39|3332.81|3332.81|0
1613039100000|2021-02-11 10:25:00|3334.08|3334.08|3334.81|3334.81|3335.15|3335.15|3332.96|3332.96|0
1613039400000|2021-02-11 10:30:00|3335.15|3335.15|3337.73|3337.73|3339.44|3339.44|3335.15|3335.15|0
1613039700000|2021-02-11 10:35:00|3338.53|3338.53|3340.84|3340.84|3340.84|3340.84|3338.53|3338.53|0
1613040000000|2021-02-11 10:40:00|3341.26|3341.26|3342.09|3342.09|3342.09|3342.09|3338.98|3338.98|0
1613040300000|2021-02-11 10:45:00|3341.75|3341.75|3340.03|3340.03|3342.7|3342.7|3340.03|3340.03|0
1613040600000|2021-02-11 10:50:00|3339.87|3339.87|3340.97|3340.97|3342.67|3342.67|3339.8|3339.8|0
1613040900000|2021-02-11 10:55:00|3341.31|3341.31|3341.02|3341.02|3344.16|3344.16|3340.62|3340.62|0
1613041200000|2021-02-11 11:00:00|3341.18|3341.18|3342.54|3342.54|3343.39|3343.39|3339.81|3339.81|0
1613041500000|2021-02-11 11:05:00|3342.71|3342.71|3341.97|3341.97|3343.44|3343.44|3341.75|3341.75|0
1613041800000|2021-02-11 11:10:00|3341.29|3341.29|3341.76|3341.76|3342.6|3342.6|3341.29|3341.29|0
1613042100000|2021-02-11 11:15:00|3341.6|3341.6|3342.43|3342.43|3342.83|3342.83|3341.6|3341.6|0
1613042400000|2021-02-11 11:20:00|3343.11|3343.11|3343.87|3343.87|3344.43|3344.43|3341.31|3341.31|0
1613042700000|2021-02-11 11:25:00|3343.81|3343.81|3346.92|3346.92|3346.92|3346.92|3342.86|3342.86|0
1613043000000|2021-02-11 11:30:00|3347.17|3347.17|3346.31|3346.31|3349|3349|3345.04|3345.04|0
1613043300000|2021-02-11 11:35:00|3346|3346|3346.57|3346.57|3346.58|3346.58|3345.35|3345.35|0
1613043600000|2021-02-11 11:40:00|3346.65|3346.65|3349.54|3349.54|3349.65|3349.65|3346.51|3346.51|0
1613043900000|2021-02-11 11:45:00|3350.22|3350.22|3356.63|3356.63|3356.95|3356.95|3349.96|3349.96|0
1613044200000|2021-02-11 11:50:00|3356.95|3356.95|3354.75|3354.75|3358.96|3358.96|3354.47|3354.47|0
1613044500000|2021-02-11 11:55:00|3354.59|3354.59|3352.9|3352.9|3355.65|3355.65|3352.77|3352.77|0
1613044800000|2021-02-11 12:00:00|3353.05|3353.05|3355.48|3355.48|3355.48|3355.48|3353.05|3353.05|0
1613045100000|2021-02-11 12:05:00|3355.14|3355.14|3349.56|3349.56|3355.14|3355.14|3349.56|3349.56|0
1613045400000|2021-02-11 12:10:00|3349.22|3349.22|3349.76|3349.76|3351.73|3351.73|3349.22|3349.22|0
1613045700000|2021-02-11 12:15:00|3349.92|3349.92|3349.26|3349.26|3350.4|3350.4|3349.26|3349.26|0
1613046000000|2021-02-11 12:20:00|3349.5|3349.5|3351.11|3351.11|3351.85|3351.85|3349.5|3349.5|0
1613046300000|2021-02-11 12:25:00|3351.42|3351.42|3351.33|3351.33|3352.09|3352.09|3351.02|3351.02|0
1613046600000|2021-02-11 12:30:00|3352.02|3352.02|3353.05|3353.05|3353.55|3353.55|3351.92|3351.92|0
1613046900000|2021-02-11 12:35:00|3352.89|3352.89|3351.49|3351.49|3353.63|3353.63|3349.99|3349.99|0
1613047200000|2021-02-11 12:40:00|3351.8|3351.8|3351.93|3351.93|3352.5|3352.5|3350.71|3350.71|0
1613047500000|2021-02-11 12:45:00|3351.81|3351.81|3351.9|3351.9|3352.16|3352.16|3350.08|3350.08|0
1613047800000|2021-02-11 12:50:00|3351.74|3351.74|3349.93|3349.93|3351.77|3351.77|3349.08|3349.08|0
1613048100000|2021-02-11 12:55:00|3350.27|3350.27|3345.98|3345.98|3352.29|3352.29|3345.93|3345.93|0
1613048400000|2021-02-11 13:00:00|3345.64|3345.64|3346.06|3346.06|3347.77|3347.77|3345.04|3345.04|0
1613048700000|2021-02-11 13:05:00|3345.89|3345.89|3345.11|3345.11|3346.36|3346.36|3344.45|3344.45|0
1613049000000|2021-02-11 13:10:00|3344.86|3344.86|3343.1|3343.1|3346.56|3346.56|3343.1|3343.1|0
1613049300000|2021-02-11 13:15:00|3343.58|3343.58|3342.31|3342.31|3344.48|3344.48|3342.31|3342.31|0
1613049600000|2021-02-11 13:20:00|3342.48|3342.48|3338.3|3338.3|3342.49|3342.49|3337.95|3337.95|0
1613049900000|2021-02-11 13:25:00|3338.64|3338.64|3340.61|3340.61|3340.72|3340.72|3338.64|3338.64|0
1613050200000|2021-02-11 13:30:00|3339.59|3339.59|3337.63|3337.63|3339.74|3339.74|3337.63|3337.63|0
1613050500000|2021-02-11 13:35:00|3337.47|3337.47|3334.67|3334.67|3337.47|3337.47|3334.67|3334.67|0
1613050800000|2021-02-11 13:40:00|3334.83|3334.83|3337.51|3337.51|3337.87|3337.87|3334.01|3334.01|0
1613051100000|2021-02-11 13:45:00|3337.4|3337.4|3337.11|3337.11|3337.6|3337.6|3334.28|3334.28|0
1613051400000|2021-02-11 13:50:00|3336.99|3336.99|3335.35|3335.35|3337.4|3337.4|3335.35|3335.35|0
1613051700000|2021-02-11 13:55:00|3335.19|3335.19|3337.74|3337.74|3338.38|3338.38|3334.92|3334.92|0
1613052000000|2021-02-11 14:00:00|3338.06|3338.06|3341.15|3341.15|3341.15|3341.15|3338.05|3338.05|0
1613052300000|2021-02-11 14:05:00|3341.46|3341.46|3342.7|3342.7|3343.12|3343.12|3341.46|3341.46|0
1613052600000|2021-02-11 14:10:00|3342.94|3342.94|3340.62|3340.62|3343.73|3343.73|3340.62|3340.62|0
1613052900000|2021-02-11 14:15:00|3340.78|3340.78|3339.17|3339.17|3341.09|3341.09|3338.83|3338.83|0
1613053200000|2021-02-11 14:20:00|3339.1|3339.1|3341.69|3341.69|3341.85|3341.85|3338.25|3338.25|0
1613053500000|2021-02-11 14:25:00|3342.09|3342.09|3338.97|3338.97|3344.1|3344.1|3338.97|3338.97|0
1613053800000|2021-02-11 14:30:00|3339.04|3339.04|3342.25|3342.25|3342.25|3342.25|3337.4|3337.4|0
1613054100000|2021-02-11 14:35:00|3342.55|3342.55|3351.22|3351.22|3351.55|3351.55|3342.55|3342.55|0
1613054400000|2021-02-11 14:40:00|3351.13|3351.13|3357.59|3357.59|3357.59|3357.59|3348.43|3348.43|0
1613054700000|2021-02-11 14:45:00|3357.43|3357.43|3357.88|3357.88|3360.41|3360.41|3356.99|3356.99|0
1613055000000|2021-02-11 14:50:00|3356.85|3356.85|3361.11|3361.11|3361.42|3361.42|3354.15|3354.15|0
1613055300000|2021-02-11 14:55:00|3360.81|3360.81|3359.31|3359.31|3362.41|3362.41|3359.31|3359.31|0
1613055600000|2021-02-11 15:00:00|3359.42|3359.42|3359.35|3359.35|3361.04|3361.04|3358.74|3358.74|0
1613055900000|2021-02-11 15:05:00|3359.51|3359.51|3356.55|3356.55|3362.62|3362.62|3355.07|3355.07|0
1613056200000|2021-02-11 15:10:00|3357.18|3357.18|3356.76|3356.76|3358.27|3358.27|3353.87|3353.87|0
1613056500000|2021-02-11 15:15:00|3356.87|3356.87|3359.12|3359.12|3359.7|3359.7|3355.94|3355.94|0
1613056800000|2021-02-11 15:20:00|3358.96|3358.96|3358.21|3358.21|3360.57|3360.57|3358.21|3358.21|0
1613057100000|2021-02-11 15:25:00|3358.29|3358.29|3356.09|3356.09|3359.21|3359.21|3354.76|3354.76|0
1613057400000|2021-02-11 15:30:00|3355.77|3355.77|3358.42|3358.42|3360.56|3360.56|3355.45|3355.45|0
1613057700000|2021-02-11 15:35:00|3358.33|3358.33|3357.91|3357.91|3359.15|3359.15|3357.68|3357.68|0
1613058000000|2021-02-11 15:40:00|3358.23|3358.23|3360.73|3360.73|3360.73|3360.73|3358.23|3358.23|0
1613058300000|2021-02-11 15:45:00|3360.79|3360.79|3356.68|3356.68|3361.38|3361.38|3356.68|3356.68|0
1613058600000|2021-02-11 15:50:00|3356.36|3356.36|3349.89|3349.89|3356.36|3356.36|3349.66|3349.66|0
1613058900000|2021-02-11 15:55:00|3350.14|3350.14|3351.51|3351.51|3353.53|3353.53|3349.94|3349.94|0
1613059200000|2021-02-11 16:00:00|3351.86|3351.86|3352.31|3352.31|3354.61|3354.61|3349.09|3349.09|0
1613059500000|2021-02-11 16:05:00|3352.07|3352.07|3351.31|3351.31|3353.48|3353.48|3350.52|3350.52|0
1613059800000|2021-02-11 16:10:00|3351.55|3351.55|3352.39|3352.39|3353.19|3353.19|3349.49|3349.49|0
1613060100000|2021-02-11 16:15:00|3352.07|3352.07|3354.08|3354.08|3356.54|3356.54|3351.75|3351.75|0
1613060400000|2021-02-11 16:20:00|3354.17|3354.17|3354.6|3354.6|3354.6|3354.6|3353.15|3353.15|0
1613060700000|2021-02-11 16:25:00|3354.65|3354.65|3353.4|3353.4|3355.41|3355.41|3350.38|3350.38|0
1613117700000|2021-02-12 08:15:00|3322.7|3322.7|3327.22|3327.22|3327.22|3327.22|3311.31|3311.31|0
1613118000000|2021-02-12 08:20:00|3326.42|3326.42|3321.45|3321.45|3326.42|3326.42|3319.51|3319.51|0
1613118300000|2021-02-12 08:25:00|3320.43|3320.43|3318.73|3318.73|3320.43|3320.43|3314.59|3314.59|0
1613118600000|2021-02-12 08:30:00|3318.25|3318.25|3314.98|3314.98|3318.72|3318.72|3310.62|3310.62|0
1613118900000|2021-02-12 08:35:00|3313.96|3313.96|3309.13|3309.13|3313.96|3313.96|3308.68|3308.68|0
1613119200000|2021-02-12 08:40:00|3309.29|3309.29|3304.62|3304.62|3309.61|3309.61|3304.03|3304.03|0
1613119500000|2021-02-12 08:45:00|3305.26|3305.26|3305.35|3305.35|3308.8|3308.8|3303.85|3303.85|0
1613119800000|2021-02-12 08:50:00|3305.3|3305.3|3311.04|3311.04|3311.67|3311.67|3302.42|3302.42|0
1613120100000|2021-02-12 08:55:00|3310.88|3310.88|3310.93|3310.93|3311.43|3311.43|3309.65|3309.65|0
1613120400000|2021-02-12 09:00:00|3311.27|3311.27|3313.58|3313.58|3315.21|3315.21|3311.27|3311.27|0
1613120700000|2021-02-12 09:05:00|3313.42|3313.42|3317.06|3317.06|3317.75|3317.75|3313.06|3313.06|0
1613121000000|2021-02-12 09:10:00|3317.28|3317.28|3313.56|3313.56|3317.63|3317.63|3313.48|3313.48|0
1613121300000|2021-02-12 09:15:00|3313.72|3313.72|3314.94|3314.94|3315.91|3315.91|3313.11|3313.11|0
1613121600000|2021-02-12 09:20:00|3315.91|3315.91|3320.39|3320.39|3321.05|3321.05|3315.91|3315.91|0
1613121900000|2021-02-12 09:25:00|3320.05|3320.05|3317.27|3317.27|3320.05|3320.05|3316.72|3316.72|0
1613122200000|2021-02-12 09:30:00|3317.02|3317.02|3320.92|3320.92|3321.26|3321.26|3316.73|3316.73|0
1613122500000|2021-02-12 09:35:00|3321.07|3321.07|3322.16|3322.16|3322.94|3322.94|3321.01|3321.01|0
1613122800000|2021-02-12 09:40:00|3321.53|3321.53|3324.29|3324.29|3325.25|3325.25|3321.05|3321.05|0
1613123100000|2021-02-12 09:45:00|3324.62|3324.62|3327.08|3327.08|3327.19|3327.19|3322.89|3322.89|0
1613123400000|2021-02-12 09:50:00|3327.56|3327.56|3331.84|3331.84|3331.84|3331.84|3326.47|3326.47|0
1613123700000|2021-02-12 09:55:00|3332.52|3332.52|3330.89|3330.89|3333.55|3333.55|3330.61|3330.61|0
1613124000000|2021-02-12 10:00:00|3330.74|3330.74|3329.65|3329.65|3332.24|3332.24|3329.55|3329.55|0
1613124300000|2021-02-12 10:05:00|3329.31|3329.31|3324.67|3324.67|3329.97|3329.97|3324.1|3324.1|0
1613124600000|2021-02-12 10:10:00|3324.91|3324.91|3323.72|3323.72|3329.38|3329.38|3323.72|3323.72|0
1613124900000|2021-02-12 10:15:00|3322.97|3322.97|3324.16|3324.16|3324.48|3324.48|3322.47|3322.47|0
1613125200000|2021-02-12 10:20:00|3324.08|3324.08|3327.78|3327.78|3327.79|3327.79|3324.08|3324.08|0
1613125500000|2021-02-12 10:25:00|3328.03|3328.03|3328.59|3328.59|3328.59|3328.59|3326.3|3326.3|0
1613125800000|2021-02-12 10:30:00|3329.69|3329.69|3331.83|3331.83|3332.51|3332.51|3327.97|3327.97|0
1613126100000|2021-02-12 10:35:00|3332.05|3332.05|3331.57|3331.57|3333.36|3333.36|3331.1|3331.1|0
1613126400000|2021-02-12 10:40:00|3331.91|3331.91|3333.48|3333.48|3334.15|3334.15|3331.91|3331.91|0
1613126700000|2021-02-12 10:45:00|3333.23|3333.23|3332.46|3332.46|3335.03|3335.03|3332.14|3332.14|0
1613127000000|2021-02-12 10:50:00|3332.62|3332.62|3333.18|3333.18|3333.67|3333.67|3331.96|3331.96|0
1613127300000|2021-02-12 10:55:00|3333.26|3333.26|3335.6|3335.6|3335.92|3335.92|3333.26|3333.26|0
1613127600000|2021-02-12 11:00:00|3335.03|3335.03|3335.73|3335.73|3335.73|3335.73|3333.63|3333.63|0
1613127900000|2021-02-12 11:05:00|3335.81|3335.81|3338.81|3338.81|3340.13|3340.13|3335.81|3335.81|0
1613128200000|2021-02-12 11:10:00|3338.65|3338.65|3339.91|3339.91|3339.91|3339.91|3337.67|3337.67|0
1613128500000|2021-02-12 11:15:00|3339.86|3339.86|3343.95|3343.95|3344.74|3344.74|3339.86|3339.86|0
1613128800000|2021-02-12 11:20:00|3344.42|3344.42|3343.32|3343.32|3344.9|3344.9|3342.81|3342.81|0
1613129100000|2021-02-12 11:25:00|3342.63|3342.63|3336.83|3336.83|3342.63|3342.63|3336.83|3336.83|0
1613129400000|2021-02-12 11:30:00|3336.15|3336.15|3335.49|3335.49|3336.54|3336.54|3335.13|3335.13|0
1613129700000|2021-02-12 11:35:00|3334.85|3334.85|3335.13|3335.13|3335.13|3335.13|3333.96|3333.96|0
1613130000000|2021-02-12 11:40:00|3335.46|3335.46|3337.47|3337.47|3337.73|3337.73|3334.7|3334.7|0
1613130300000|2021-02-12 11:45:00|3337.72|3337.72|3336.36|3336.36|3337.72|3337.72|3335.88|3335.88|0
1613130600000|2021-02-12 11:50:00|3336.12|3336.12|3338.4|3338.4|3339.38|3339.38|3336.12|3336.12|0
1613130900000|2021-02-12 11:55:00|3338.45|3338.45|3342.66|3342.66|3343.41|3343.41|3338.2|3338.2|0
1613131200000|2021-02-12 12:00:00|3342.31|3342.31|3343.64|3343.64|3344.88|3344.88|3342.15|3342.15|0
1613131500000|2021-02-12 12:05:00|3342.96|3342.96|3339.49|3339.49|3343.46|3343.46|3339.15|3339.15|0
1613131800000|2021-02-12 12:10:00|3339.37|3339.37|3339.79|3339.79|3339.79|3339.79|3338.71|3338.71|0
1613132100000|2021-02-12 12:15:00|3340.27|3340.27|3340.44|3340.44|3341.42|3341.42|3340.1|3340.1|0
1613132400000|2021-02-12 12:20:00|3340.6|3340.6|3341.69|3341.69|3342.59|3342.59|3340.26|3340.26|0
1613132700000|2021-02-12 12:25:00|3341.77|3341.77|3342.55|3342.55|3343.32|3343.32|3341.77|3341.77|0
1613133000000|2021-02-12 12:30:00|3342.71|3342.71|3345.46|3345.46|3346.29|3346.29|3342.34|3342.34|0
1613133300000|2021-02-12 12:35:00|3345.62|3345.62|3342.3|3342.3|3345.79|3345.79|3342.3|3342.3|0
1613133600000|2021-02-12 12:40:00|3342.46|3342.46|3342.06|3342.06|3342.81|3342.81|3341.07|3341.07|0
1613133900000|2021-02-12 12:45:00|3341.9|3341.9|3341.2|3341.2|3342.48|3342.48|3339.36|3339.36|0
1613134200000|2021-02-12 12:50:00|3340.54|3340.54|3337.13|3337.13|3340.71|3340.71|3336.69|3336.69|0
1613134500000|2021-02-12 12:55:00|3336.54|3336.54|3334.67|3334.67|3336.54|3336.54|3334.51|3334.51|0
1613134800000|2021-02-12 13:00:00|3335.01|3335.01|3337.14|3337.14|3338.46|3338.46|3335.01|3335.01|0
1613135100000|2021-02-12 13:05:00|3338.16|3338.16|3337.27|3337.27|3338.66|3338.66|3336.98|3336.98|0
1613135400000|2021-02-12 13:10:00|3337.96|3337.96|3339.49|3339.49|3339.94|3339.94|3337.61|3337.61|0
1613135700000|2021-02-12 13:15:00|3339.83|3339.83|3343.23|3343.23|3343.31|3343.31|3339.83|3339.83|0
1613136000000|2021-02-12 13:20:00|3343.57|3343.57|3346.09|3346.09|3346.09|3346.09|3343.23|3343.23|0
1613136300000|2021-02-12 13:25:00|3346.72|3346.72|3348.8|3348.8|3349.39|3349.39|3346.38|3346.38|0
1613136600000|2021-02-12 13:30:00|3348.11|3348.11|3346.64|3346.64|3348.8|3348.8|3346.44|3346.44|0
1613136900000|2021-02-12 13:35:00|3347.13|3347.13|3348.17|3348.17|3349.27|3349.27|3347.05|3347.05|0
1613137200000|2021-02-12 13:40:00|3347.53|3347.53|3345.74|3345.74|3347.53|3347.53|3345.74|3345.74|0
1613137500000|2021-02-12 13:45:00|3345.26|3345.26|3343.37|3343.37|3345.74|3345.74|3343.37|3343.37|0
1613137800000|2021-02-12 13:50:00|3343.29|3343.29|3340.67|3340.67|3343.32|3343.32|3340.67|3340.67|0
1613138100000|2021-02-12 13:55:00|3340.26|3340.26|3335.73|3335.73|3340.93|3340.93|3335.73|3335.73|0
1613138400000|2021-02-12 14:00:00|3336.07|3336.07|3337.58|3337.58|3338.05|3338.05|3336.07|3336.07|0
1613138700000|2021-02-12 14:05:00|3337.63|3337.63|3338.78|3338.78|3341.22|3341.22|3337.63|3337.63|0
1613139000000|2021-02-12 14:10:00|3338.95|3338.95|3340.08|3340.08|3340.96|3340.96|3338.95|3338.95|0
1613139300000|2021-02-12 14:15:00|3340.24|3340.24|3340.47|3340.47|3342.22|3342.22|3340.24|3340.24|0
1613139600000|2021-02-12 14:20:00|3340.39|3340.39|3339.49|3339.49|3340.39|3340.39|3339.42|3339.42|0
1613139900000|2021-02-12 14:25:00|3339.15|3339.15|3337.92|3337.92|3339.15|3339.15|3337.56|3337.56|0
1613140200000|2021-02-12 14:30:00|3337.6|3337.6|3339.79|3339.79|3341.97|3341.97|3337.26|3337.26|0
1613140500000|2021-02-12 14:35:00|3339.54|3339.54|3336.97|3336.97|3341.82|3341.82|3336.97|3336.97|0
1613140800000|2021-02-12 14:40:00|3337.19|3337.19|3337.78|3337.78|3337.78|3337.78|3334.87|3334.87|0
1613141100000|2021-02-12 14:45:00|3337.62|3337.62|3338.12|3338.12|3341.37|3341.37|3337.62|3337.62|0
1613141400000|2021-02-12 14:50:00|3337.77|3337.77|3332.56|3332.56|3338.35|3338.35|3331.85|3331.85|0
1613141700000|2021-02-12 14:55:00|3332.64|3332.64|3330.09|3330.09|3333.77|3333.77|3330.09|3330.09|0
1613142000000|2021-02-12 15:00:00|3329.77|3329.77|3333.43|3333.43|3334.75|3334.75|3329.27|3329.27|0
1613142300000|2021-02-12 15:05:00|3333.59|3333.59|3335.85|3335.85|3339.47|3339.47|3333.59|3333.59|0
1613142600000|2021-02-12 15:10:00|3335.93|3335.93|3335.81|3335.81|3336.29|3336.29|3334.44|3334.44|0
1613142900000|2021-02-12 15:15:00|3336.12|3336.12|3334.66|3334.66|3337.76|3337.76|3332.98|3332.98|0
1613143200000|2021-02-12 15:20:00|3334.19|3334.19|3335.8|3335.8|3337.19|3337.19|3334.03|3334.03|0
1613143500000|2021-02-12 15:25:00|3335.45|3335.45|3335.83|3335.83|3335.91|3335.91|3333.69|3333.69|0
1613143800000|2021-02-12 15:30:00|3335.77|3335.77|3334.12|3334.12|3336.33|3336.33|3333.76|3333.76|0
1613144100000|2021-02-12 15:35:00|3333.8|3333.8|3336.86|3336.86|3338.51|3338.51|3333.7|3333.7|0
1613144400000|2021-02-12 15:40:00|3336.18|3336.18|3333.85|3333.85|3336.18|3336.18|3333.85|3333.85|0
1613144700000|2021-02-12 15:45:00|3333.69|3333.69|3332.3|3332.3|3333.97|3333.97|3331.55|3331.55|0
1613145000000|2021-02-12 15:50:00|3332.64|3332.64|3334.79|3334.79|3336|3336|3330.82|3330.82|0
1613145300000|2021-02-12 15:55:00|3334.47|3334.47|3334.88|3334.88|3335.52|3335.52|3333.03|3333.03|0
1613145600000|2021-02-12 16:00:00|3335.56|3335.56|3335.99|3335.99|3337.38|3337.38|3334.95|3334.95|0
1613145900000|2021-02-12 16:05:00|3335.88|3335.88|3335.79|3335.79|3336.52|3336.52|3335.4|3335.4|0
1613146200000|2021-02-12 16:10:00|3335.63|3335.63|3337.24|3337.24|3338.37|3338.37|3335.63|3335.63|0
1613146500000|2021-02-12 16:15:00|3337.09|3337.09|3346.57|3346.57|3347.2|3347.2|3337.09|3337.09|0
1613146800000|2021-02-12 16:20:00|3346.89|3346.89|3346.19|3346.19|3346.89|3346.89|3344.27|3344.27|0
1613147100000|2021-02-12 16:25:00|3346.35|3346.35|3347.55|3347.55|3347.55|3347.55|3342.36|3342.36|0
1613376900000|2021-02-15 08:15:00|3355.55|3355.55|3357.03|3357.03|3363.77|3363.77|3350.76|3350.76|0
1613377200000|2021-02-15 08:20:00|3356.96|3356.96|3368.39|3368.39|3368.86|3368.86|3356.95|3356.95|0
1613377500000|2021-02-15 08:25:00|3367.75|3367.75|3367.2|3367.2|3369.36|3369.36|3362.66|3362.66|0
1613377800000|2021-02-15 08:30:00|3366.89|3366.89|3371.91|3371.91|3373.99|3373.99|3365.78|3365.78|0
1613378100000|2021-02-15 08:35:00|3372.4|3372.4|3369.63|3369.63|3372.86|3372.86|3366.88|3366.88|0
1613378400000|2021-02-15 08:40:00|3369.47|3369.47|3368.29|3368.29|3370.45|3370.45|3366.79|3366.79|0
1613378700000|2021-02-15 08:45:00|3368.13|3368.13|3375.17|3375.17|3376.12|3376.12|3366.17|3366.17|0
1613379000000|2021-02-15 08:50:00|3374.54|3374.54|3373.35|3373.35|3374.54|3374.54|3371.2|3371.2|0
1613379300000|2021-02-15 08:55:00|3373.51|3373.51|3380.49|3380.49|3382.23|3382.23|3373.06|3373.06|0
1613379600000|2021-02-15 09:00:00|3380.56|3380.56|3384.66|3384.66|3384.66|3384.66|3380.33|3380.33|0
1613379900000|2021-02-15 09:05:00|3384.5|3384.5|3387.46|3387.46|3389.28|3389.28|3384.34|3384.34|0
1613380200000|2021-02-15 09:10:00|3387.14|3387.14|3400.53|3400.53|3401.17|3401.17|3387.14|3387.14|0
1613380500000|2021-02-15 09:15:00|3400.69|3400.69|3395.34|3395.34|3401.48|3401.48|3394.87|3394.87|0
1613380800000|2021-02-15 09:20:00|3395.66|3395.66|3395.99|3395.99|3398.28|3398.28|3394.18|3394.18|0
1613381100000|2021-02-15 09:25:00|3396.46|3396.46|3395.64|3395.64|3398.26|3398.26|3395.27|3395.27|0
1613381400000|2021-02-15 09:30:00|3395.01|3395.01|3396.02|3396.02|3398.05|3398.05|3394.37|3394.37|0
1613381700000|2021-02-15 09:35:00|3395.7|3395.7|3401.53|3401.53|3401.53|3401.53|3395.38|3395.38|0
1613382000000|2021-02-15 09:40:00|3401.86|3401.86|3398.44|3398.44|3402.05|3402.05|3396.91|3396.91|0
1613382300000|2021-02-15 09:45:00|3397.8|3397.8|3395.46|3395.46|3397.8|3397.8|3395.17|3395.17|0
1613382600000|2021-02-15 09:50:00|3395.81|3395.81|3398.02|3398.02|3399.19|3399.19|3395.12|3395.12|0
1613382900000|2021-02-15 09:55:00|3398.33|3398.33|3401.32|3401.32|3401.4|3401.4|3398.33|3398.33|0
1613383200000|2021-02-15 10:00:00|3401.49|3401.49|3398.69|3398.69|3403.17|3403.17|3398.69|3398.69|0
1613383500000|2021-02-15 10:05:00|3398.06|3398.06|3391.75|3391.75|3398.07|3398.07|3391.75|3391.75|0
1613383800000|2021-02-15 10:10:00|3391.12|3391.12|3390.1|3390.1|3391.44|3391.44|3389.12|3389.12|0
1613384100000|2021-02-15 10:15:00|3390.58|3390.58|3388.36|3388.36|3392.15|3392.15|3385.38|3385.38|0
1613384400000|2021-02-15 10:20:00|3388.04|3388.04|3390.62|3390.62|3390.62|3390.62|3386.97|3386.97|0
1613384700000|2021-02-15 10:25:00|3390.96|3390.96|3390.61|3390.61|3394.22|3394.22|3388.88|3388.88|0
1613385000000|2021-02-15 10:30:00|3389.97|3389.97|3390.56|3390.56|3391.74|3391.74|3389.29|3389.29|0
1613385300000|2021-02-15 10:35:00|3390.9|3390.9|3390.82|3390.82|3393.84|3393.84|3389.88|3389.88|0
1613385600000|2021-02-15 10:40:00|3390.98|3390.98|3391.91|3391.91|3394.34|3394.34|3390.98|3390.98|0
1613385900000|2021-02-15 10:45:00|3392.06|3392.06|3384.67|3384.67|3392.06|3392.06|3384.14|3384.14|0
1613386200000|2021-02-15 10:50:00|3384.59|3384.59|3376.49|3376.49|3384.59|3384.59|3376.49|3376.49|0
1613386500000|2021-02-15 10:55:00|3376.74|3376.74|3376.25|3376.25|3378.51|3378.51|3376.25|3376.25|0
1613386800000|2021-02-15 11:00:00|3376.17|3376.17|3377.12|3377.12|3379.54|3379.54|3375.95|3375.95|0
1613387100000|2021-02-15 11:05:00|3377.44|3377.44|3378.64|3378.64|3379.12|3379.12|3376.48|3376.48|0
1613387400000|2021-02-15 11:10:00|3379.28|3379.28|3378.1|3378.1|3379.44|3379.44|3377.61|3377.61|0
1613387700000|2021-02-15 11:15:00|3378.41|3378.41|3383.86|3383.86|3383.86|3383.86|3378.41|3378.41|0
1613388000000|2021-02-15 11:20:00|3384.81|3384.81|3385.29|3385.29|3387.9|3387.9|3384.81|3384.81|0
1613388300000|2021-02-15 11:25:00|3384.81|3384.81|3384.44|3384.44|3385.47|3385.47|3383.29|3383.29|0
1613388600000|2021-02-15 11:30:00|3384.52|3384.52|3382.21|3382.21|3384.84|3384.84|3381.16|3381.16|0
1613388900000|2021-02-15 11:35:00|3382.52|3382.52|3385.84|3385.84|3385.84|3385.84|3382.52|3382.52|0
1613389200000|2021-02-15 11:40:00|3385.91|3385.91|3385.1|3385.1|3387.02|3387.02|3385.1|3385.1|0
1613389500000|2021-02-15 11:45:00|3384.93|3384.93|3386.67|3386.67|3387.2|3387.2|3384.3|3384.3|0
1613389800000|2021-02-15 11:50:00|3386.57|3386.57|3386.4|3386.4|3389.06|3389.06|3385.63|3385.63|0
1613390100000|2021-02-15 11:55:00|3386.06|3386.06|3393.99|3393.99|3394.44|3394.44|3386.06|3386.06|0
1613390400000|2021-02-15 12:00:00|3393.83|3393.83|3387.27|3387.27|3394.41|3394.41|3387.25|3387.25|0
1613390700000|2021-02-15 12:05:00|3387.12|3387.12|3385.56|3385.56|3387.27|3387.27|3385|3385|0
1613391000000|2021-02-15 12:10:00|3385.48|3385.48|3384.17|3384.17|3387.52|3387.52|3384.17|3384.17|0
1613391300000|2021-02-15 12:15:00|3383.81|3383.81|3383.46|3383.46|3384.92|3384.92|3382.89|3382.89|0
1613391600000|2021-02-15 12:20:00|3383.8|3383.8|3386.63|3386.63|3386.63|3386.63|3383.71|3383.71|0
1613391900000|2021-02-15 12:25:00|3386.98|3386.98|3386.34|3386.34|3387.59|3387.59|3384.53|3384.53|0
1613392200000|2021-02-15 12:30:00|3385.7|3385.7|3389.36|3389.36|3390.62|3390.62|3385.7|3385.7|0
1613392500000|2021-02-15 12:35:00|3389.84|3389.84|3389.35|3389.35|3389.84|3389.84|3388.67|3388.67|0
1613392800000|2021-02-15 12:40:00|3388.99|3388.99|3388.15|3388.15|3389.51|3389.51|3388.01|3388.01|0
1613393100000|2021-02-15 12:45:00|3387.99|3387.99|3384.71|3384.71|3387.99|3387.99|3384.05|3384.05|0
1613393400000|2021-02-15 12:50:00|3385.03|3385.03|3388.42|3388.42|3388.97|3388.97|3384.65|3384.65|0
1613393700000|2021-02-15 12:55:00|3388.5|3388.5|3389.71|3389.71|3389.71|3389.71|3387.37|3387.37|0
1613394000000|2021-02-15 13:00:00|3389.87|3389.87|3392.16|3392.16|3392.5|3392.5|3389.87|3389.87|0
1613394300000|2021-02-15 13:05:00|3391.82|3391.82|3387.78|3387.78|3394.38|3394.38|3387.78|3387.78|0
1613394600000|2021-02-15 13:10:00|3387.62|3387.62|3388.28|3388.28|3388.28|3388.28|3386.26|3386.26|0
1613394900000|2021-02-15 13:15:00|3388.43|3388.43|3393.65|3393.65|3393.65|3393.65|3388.43|3388.43|0
1613395200000|2021-02-15 13:20:00|3393.75|3393.75|3391.58|3391.58|3393.85|3393.85|3390.97|3390.97|0
1613395500000|2021-02-15 13:25:00|3391.92|3391.92|3391.38|3391.38|3392.9|3392.9|3389.21|3389.21|0
1613395800000|2021-02-15 13:30:00|3391.85|3391.85|3387.45|3387.45|3391.85|3391.85|3386.35|3386.35|0
1613396100000|2021-02-15 13:35:00|3387.77|3387.77|3386.29|3386.29|3388.21|3388.21|3385.42|3385.42|0
1613396400000|2021-02-15 13:40:00|3386.64|3386.64|3391.1|3391.1|3392.32|3392.32|3386.64|3386.64|0
1613396700000|2021-02-15 13:45:00|3391.22|3391.22|3389.12|3389.12|3391.22|3391.22|3389.12|3389.12|0
1613397000000|2021-02-15 13:50:00|3389.28|3389.28|3384.98|3384.98|3390.12|3390.12|3384.95|3384.95|0
1613397300000|2021-02-15 13:55:00|3384.64|3384.64|3386.65|3386.65|3386.76|3386.76|3384.64|3384.64|0
1613397600000|2021-02-15 14:00:00|3386.49|3386.49|3390.6|3390.6|3391.49|3391.49|3385.28|3385.28|0
1613397900000|2021-02-15 14:05:00|3390.12|3390.12|3390.63|3390.63|3391.41|3391.41|3390.01|3390.01|0
1613398200000|2021-02-15 14:10:00|3390.29|3390.29|3391.49|3391.49|3393.54|3393.54|3390.29|3390.29|0
1613398500000|2021-02-15 14:15:00|3391.38|3391.38|3388.78|3388.78|3391.38|3391.38|3387.96|3387.96|0
1613398800000|2021-02-15 14:20:00|3389.12|3389.12|3392.57|3392.57|3392.73|3392.73|3389.12|3389.12|0
1613399100000|2021-02-15 14:25:00|3393.04|3393.04|3389.12|3389.12|3393.88|3393.88|3388.97|3388.97|0
1613399400000|2021-02-15 14:30:00|3389.42|3389.42|3396.37|3396.37|3396.74|3396.74|3389.42|3389.42|0
1613399700000|2021-02-15 14:35:00|3396.53|3396.53|3397.42|3397.42|3398.14|3398.14|3394.85|3394.85|0
1613400000000|2021-02-15 14:40:00|3396.95|3396.95|3398.72|3398.72|3399.22|3399.22|3395.91|3395.91|0
1613400300000|2021-02-15 14:45:00|3399.07|3399.07|3401.59|3401.59|3401.88|3401.88|3398.22|3398.22|0
1613400600000|2021-02-15 14:50:00|3402.23|3402.23|3403.02|3403.02|3404.91|3404.91|3400.37|3400.37|0
1613400900000|2021-02-15 14:55:00|3403.19|3403.19|3403.19|3403.19|3408.86|3408.86|3402.98|3402.98|0
1613401200000|2021-02-15 15:00:00|3403.87|3403.87|3399.58|3399.58|3404.03|3404.03|3398.41|3398.41|0
1613401500000|2021-02-15 15:05:00|3399.1|3399.1|3402.64|3402.64|3404.06|3404.06|3399.1|3399.1|0
1613401800000|2021-02-15 15:10:00|3403.12|3403.12|3405.69|3405.69|3405.69|3405.69|3403.12|3403.12|0
1613402100000|2021-02-15 15:15:00|3405.85|3405.85|3405.51|3405.51|3405.85|3405.85|3403.03|3403.03|0
1613402400000|2021-02-15 15:20:00|3405.67|3405.67|3406.44|3406.44|3406.96|3406.96|3404.88|3404.88|0
1613402700000|2021-02-15 15:25:00|3406.6|3406.6|3407.41|3407.41|3409.48|3409.48|3406.6|3406.6|0
1613403000000|2021-02-15 15:30:00|3407.33|3407.33|3409.09|3409.09|3409.76|3409.76|3407.09|3407.09|0
1613403300000|2021-02-15 15:35:00|3409.15|3409.15|3411.2|3411.2|3412.9|3412.9|3409.15|3409.15|0
1613403600000|2021-02-15 15:40:00|3410.72|3410.72|3412.64|3412.64|3412.93|3412.93|3410.72|3410.72|0
1613403900000|2021-02-15 15:45:00|3412.81|3412.81|3415.83|3415.83|3417.17|3417.17|3412.81|3412.81|0
1613404200000|2021-02-15 15:50:00|3415.75|3415.75|3417.38|3417.38|3418.75|3418.75|3414.7|3414.7|0
1613404500000|2021-02-15 15:55:00|3417.23|3417.23|3418.34|3418.34|3418.34|3418.34|3416.35|3416.35|0
1613404800000|2021-02-15 16:00:00|3418|3418|3418.06|3418.06|3420.04|3420.04|3417.92|3417.92|0
1613405100000|2021-02-15 16:05:00|3418.37|3418.37|3412.37|3412.37|3420.06|3420.06|3412.37|3412.37|0
1613405400000|2021-02-15 16:10:00|3412.21|3412.21|3411.85|3411.85|3414.38|3414.38|3411.21|3411.21|0
1613405700000|2021-02-15 16:15:00|3411.76|3411.76|3408.32|3408.32|3413.77|3413.77|3407.07|3407.07|0
1613406000000|2021-02-15 16:20:00|3408.47|3408.47|3405.91|3405.91|3408.71|3408.71|3405.64|3405.64|0
1613406300000|2021-02-15 16:25:00|3405.75|3405.75|3403.48|3403.48|3406.01|3406.01|3401.37|3401.37|0
1613463300000|2021-02-16 08:15:00|3436.11|3436.11|3419.73|3419.73|3436.19|3436.19|3417.67|3417.67|0
1613463600000|2021-02-16 08:20:00|3419.81|3419.81|3423.2|3423.2|3424.87|3424.87|3419.81|3419.81|0
1613463900000|2021-02-16 08:25:00|3423.36|3423.36|3423.26|3423.26|3427.83|3427.83|3416.23|3416.23|0
1613464200000|2021-02-16 08:30:00|3423.73|3423.73|3424.86|3424.86|3426.25|3426.25|3420.48|3420.48|0
1613464500000|2021-02-16 08:35:00|3424.59|3424.59|3424.13|3424.13|3424.91|3424.91|3420.02|3420.02|0
1613464800000|2021-02-16 08:40:00|3423.72|3423.72|3425.66|3425.66|3426.99|3426.99|3423.72|3423.72|0
1613465100000|2021-02-16 08:45:00|3426.34|3426.34|3432.73|3432.73|3434|3434|3426.34|3426.34|0
1613465400000|2021-02-16 08:50:00|3432.43|3432.43|3432.27|3432.27|3433.08|3433.08|3430.76|3430.76|0
1613465700000|2021-02-16 08:55:00|3431.82|3431.82|3439.16|3439.16|3439.41|3439.41|3430.42|3430.42|0
1613466000000|2021-02-16 09:00:00|3440.53|3440.53|3437.87|3437.87|3441.55|3441.55|3436.5|3436.5|0
1613466300000|2021-02-16 09:05:00|3438.03|3438.03|3435.8|3435.8|3439.22|3439.22|3435.8|3435.8|0
1613466600000|2021-02-16 09:10:00|3435.68|3435.68|3438.78|3438.78|3439.06|3439.06|3433.84|3433.84|0
1613466900000|2021-02-16 09:15:00|3438.44|3438.44|3439.19|3439.19|3440.74|3440.74|3438.2|3438.2|0
1613467200000|2021-02-16 09:20:00|3439.53|3439.53|3447.66|3447.66|3450.11|3450.11|3439.48|3439.48|0
1613467500000|2021-02-16 09:25:00|3448|3448|3450.91|3450.91|3451.25|3451.25|3447.66|3447.66|0
1613467800000|2021-02-16 09:30:00|3450.79|3450.79|3445.38|3445.38|3450.79|3450.79|3444.58|3444.58|0
1613468100000|2021-02-16 09:35:00|3445.06|3445.06|3442.5|3442.5|3445.06|3445.06|3441.92|3441.92|0
1613468400000|2021-02-16 09:40:00|3443.14|3443.14|3440.73|3440.73|3443.53|3443.53|3440.73|3440.73|0
1613468700000|2021-02-16 09:45:00|3440.89|3440.89|3438.43|3438.43|3441.33|3441.33|3438.43|3438.43|0
1613469000000|2021-02-16 09:50:00|3438.27|3438.27|3438.6|3438.6|3439.99|3439.99|3437.68|3437.68|0
1613469300000|2021-02-16 09:55:00|3437.99|3437.99|3438.42|3438.42|3439.27|3439.27|3436.91|3436.91|0
1613469600000|2021-02-16 10:00:00|3438.58|3438.58|3438.38|3438.38|3440.7|3440.7|3436.94|3436.94|0
1613469900000|2021-02-16 10:05:00|3438.04|3438.04|3437.84|3437.84|3438.2|3438.2|3436.09|3436.09|0
1613470200000|2021-02-16 10:10:00|3438.15|3438.15|3431.81|3431.81|3438.2|3438.2|3430.13|3430.13|0
1613470500000|2021-02-16 10:15:00|3432.13|3432.13|3433.43|3433.43|3436.54|3436.54|3431.62|3431.62|0
1613470800000|2021-02-16 10:20:00|3434.22|3434.22|3435.2|3435.2|3435.75|3435.75|3432.51|3432.51|0
1613471100000|2021-02-16 10:25:00|3435.54|3435.54|3432.01|3432.01|3436.02|3436.02|3432.01|3432.01|0
1613471400000|2021-02-16 10:30:00|3431.85|3431.85|3439.11|3439.11|3439.11|3439.11|3431.85|3431.85|0
1613471700000|2021-02-16 10:35:00|3439.27|3439.27|3444.19|3444.19|3446.46|3446.46|3439.27|3439.27|0
1613472000000|2021-02-16 10:40:00|3443.94|3443.94|3441.61|3441.61|3443.94|3443.94|3441.39|3441.39|0
1613472300000|2021-02-16 10:45:00|3441.95|3441.95|3437.81|3437.81|3441.95|3441.95|3437.28|3437.28|0
1613472600000|2021-02-16 10:50:00|3437.74|3437.74|3437.2|3437.2|3439.28|3439.28|3435.57|3435.57|0
1613472900000|2021-02-16 10:55:00|3437.54|3437.54|3435.01|3435.01|3438.35|3438.35|3432.53|3432.53|0
1613473200000|2021-02-16 11:00:00|3435.15|3435.15|3434.08|3434.08|3435.63|3435.63|3431.35|3431.35|0
1613473500000|2021-02-16 11:05:00|3433.92|3433.92|3429.12|3429.12|3433.92|3433.92|3427.98|3427.98|0
1613473800000|2021-02-16 11:10:00|3429.2|3429.2|3425.2|3425.2|3429.46|3429.46|3424.45|3424.45|0
1613474100000|2021-02-16 11:15:00|3425.67|3425.67|3422.85|3422.85|3426.17|3426.17|3422.3|3422.3|0
1613474400000|2021-02-16 11:20:00|3423.01|3423.01|3426.11|3426.11|3426.11|3426.11|3421.48|3421.48|0
1613474700000|2021-02-16 11:25:00|3425.77|3425.77|3424.28|3424.28|3426.73|3426.73|3423.76|3423.76|0
1613475000000|2021-02-16 11:30:00|3423.59|3423.59|3430.42|3430.42|3430.42|3430.42|3423.59|3423.59|0
1613475300000|2021-02-16 11:35:00|3430.26|3430.26|3430.59|3430.59|3431.31|3431.31|3428.68|3428.68|0
1613475600000|2021-02-16 11:40:00|3431.27|3431.27|3431.55|3431.55|3432.23|3432.23|3429.44|3429.44|0
1613475900000|2021-02-16 11:45:00|3432.57|3432.57|3430.36|3430.36|3433.91|3433.91|3430.36|3430.36|0
1613476200000|2021-02-16 11:50:00|3431.05|3431.05|3431.18|3431.18|3431.64|3431.64|3428.63|3428.63|0
1613476500000|2021-02-16 11:55:00|3431.12|3431.12|3431.04|3431.04|3432.59|3432.59|3430.37|3430.37|0
1613476800000|2021-02-16 12:00:00|3430.72|3430.72|3433.95|3433.95|3433.95|3433.95|3427.96|3427.96|0
1613477100000|2021-02-16 12:05:00|3434.98|3434.98|3437.61|3437.61|3438.63|3438.63|3434.98|3434.98|0
1613477400000|2021-02-16 12:10:00|3437.36|3437.36|3440.62|3440.62|3442.05|3442.05|3437.15|3437.15|0
1613477700000|2021-02-16 12:15:00|3440.94|3440.94|3441.45|3441.45|3441.95|3441.95|3439.17|3439.17|0
1613478000000|2021-02-16 12:20:00|3441.53|3441.53|3441.1|3441.1|3442.3|3442.3|3440.4|3440.4|0
1613478300000|2021-02-16 12:25:00|3441.27|3441.27|3436.38|3436.38|3441.79|3441.79|3436.22|3436.22|0
1613478600000|2021-02-16 12:30:00|3435.9|3435.9|3430.59|3430.59|3435.9|3435.9|3430.33|3430.33|0
1613478900000|2021-02-16 12:35:00|3430.91|3430.91|3431.28|3431.28|3431.96|3431.96|3428.8|3428.8|0
1613479200000|2021-02-16 12:40:00|3431.6|3431.6|3425.85|3425.85|3432.16|3432.16|3424.72|3424.72|0
1613479500000|2021-02-16 12:45:00|3426.01|3426.01|3425.28|3425.28|3426.98|3426.98|3424.59|3424.59|0
1613479800000|2021-02-16 12:50:00|3425.62|3425.62|3424.73|3424.73|3426.28|3426.28|3424.73|3424.73|0
1613480100000|2021-02-16 12:55:00|3425.68|3425.68|3423.45|3423.45|3425.68|3425.68|3423.45|3423.45|0
1613480400000|2021-02-16 13:00:00|3423.29|3423.29|3421.09|3421.09|3423.29|3423.29|3420.03|3420.03|0
1613480700000|2021-02-16 13:05:00|3421.17|3421.17|3420.36|3420.36|3423.14|3423.14|3420.36|3420.36|0
1613481000000|2021-02-16 13:10:00|3420.45|3420.45|3422.94|3422.94|3422.94|3422.94|3419.42|3419.42|0
1613481300000|2021-02-16 13:15:00|3422.6|3422.6|3423.86|3423.86|3425.07|3425.07|3422.6|3422.6|0
1613481600000|2021-02-16 13:20:00|3423.52|3423.52|3425.3|3425.3|3425.76|3425.76|3423.52|3423.52|0
1613481900000|2021-02-16 13:25:00|3423.93|3423.93|3422.34|3422.34|3424.37|3424.37|3422.19|3422.19|0
1613482200000|2021-02-16 13:30:00|3422.03|3422.03|3425.13|3425.13|3425.13|3425.13|3420.92|3420.92|0
1613482500000|2021-02-16 13:35:00|3424.44|3424.44|3422.35|3422.35|3424.44|3424.44|3421.01|3421.01|0
1613482800000|2021-02-16 13:40:00|3422.69|3422.69|3420.87|3420.87|3422.69|3422.69|3420.69|3420.69|0
1613483100000|2021-02-16 13:45:00|3421.19|3421.19|3421.35|3421.35|3423.2|3423.2|3419.69|3419.69|0
1613483400000|2021-02-16 13:50:00|3420.33|3420.33|3422.23|3422.23|3423.58|3423.58|3420.33|3420.33|0
1613483700000|2021-02-16 13:55:00|3422.31|3422.31|3420.36|3420.36|3422.39|3422.39|3417.77|3417.77|0
1613484000000|2021-02-16 14:00:00|3420.7|3420.7|3417.06|3417.06|3421.85|3421.85|3416.07|3416.07|0
1613484300000|2021-02-16 14:05:00|3417.4|3417.4|3416.69|3416.69|3419.37|3419.37|3415.05|3415.05|0
1613484600000|2021-02-16 14:10:00|3416.54|3416.54|3415.08|3415.08|3416.54|3416.54|3413.19|3413.19|0
1613484900000|2021-02-16 14:15:00|3415.2|3415.2|3411.46|3411.46|3415.23|3415.23|3411.46|3411.46|0
1613485200000|2021-02-16 14:20:00|3411.3|3411.3|3403.32|3403.32|3411.51|3411.51|3403.32|3403.32|0
1613485500000|2021-02-16 14:25:00|3404|3404|3400.73|3400.73|3404|3404|3399.15|3399.15|0
1613485800000|2021-02-16 14:30:00|3400.84|3400.84|3407.79|3407.79|3409.22|3409.22|3400.84|3400.84|0
1613486100000|2021-02-16 14:35:00|3408.13|3408.13|3408.85|3408.85|3411.17|3411.17|3406.78|3406.78|0
1613486400000|2021-02-16 14:40:00|3408.93|3408.93|3407.51|3407.51|3408.93|3408.93|3404.44|3404.44|0
1613486700000|2021-02-16 14:45:00|3407.34|3407.34|3409.06|3409.06|3411.12|3411.12|3404.66|3404.66|0
1613487000000|2021-02-16 14:50:00|3409.22|3409.22|3412.47|3412.47|3412.47|3412.47|3407.33|3407.33|0
1613487300000|2021-02-16 14:55:00|3413.11|3413.11|3413.58|3413.58|3417.57|3417.57|3412.47|3412.47|0
1613487600000|2021-02-16 15:00:00|3413.74|3413.74|3414.76|3414.76|3415.62|3415.62|3412.43|3412.43|0
1613487900000|2021-02-16 15:05:00|3414.51|3414.51|3422.3|3422.3|3422.78|3422.78|3413.7|3413.7|0
1613488200000|2021-02-16 15:10:00|3422.39|3422.39|3424.45|3424.45|3425.43|3425.43|3421.24|3421.24|0
1613488500000|2021-02-16 15:15:00|3424.61|3424.61|3428.89|3428.89|3429.58|3429.58|3423.06|3423.06|0
1613488800000|2021-02-16 15:20:00|3428.26|3428.26|3423.45|3423.45|3429.87|3429.87|3423.05|3423.05|0
1613489100000|2021-02-16 15:25:00|3423.37|3423.37|3431.72|3431.72|3431.72|3431.72|3422.89|3422.89|0
1613489400000|2021-02-16 15:30:00|3430.69|3430.69|3432.35|3432.35|3432.8|3432.8|3429.3|3429.3|0
1613489700000|2021-02-16 15:35:00|3432.46|3432.46|3430.87|3430.87|3433.09|3433.09|3428.98|3428.98|0
1613490000000|2021-02-16 15:40:00|3431.35|3431.35|3431.81|3431.81|3436.59|3436.59|3431.35|3431.35|0
1613490300000|2021-02-16 15:45:00|3431.51|3431.51|3427.19|3427.19|3432.3|3432.3|3426.29|3426.29|0
1613490600000|2021-02-16 15:50:00|3427.53|3427.53|3426.78|3426.78|3427.7|3427.7|3422.63|3422.63|0
1613490900000|2021-02-16 15:55:00|3426.43|3426.43|3428.98|3428.98|3429.18|3429.18|3425.35|3425.35|0
1613491200000|2021-02-16 16:00:00|3428.67|3428.67|3431.79|3431.79|3432.34|3432.34|3427.91|3427.91|0
1613491500000|2021-02-16 16:05:00|3431.87|3431.87|3433.33|3433.33|3436.56|3436.56|3431.52|3431.52|0
1613491800000|2021-02-16 16:10:00|3433.49|3433.49|3431.07|3431.07|3434.06|3434.06|3428.77|3428.77|0
1613492100000|2021-02-16 16:15:00|3431.02|3431.02|3434.42|3434.42|3434.95|3434.95|3430.91|3430.91|0
1613492400000|2021-02-16 16:20:00|3433.73|3433.73|3435.21|3435.21|3435.46|3435.46|3433.68|3433.68|0
1613492700000|2021-02-16 16:25:00|3434.81|3434.81|3434.33|3434.33|3438.7|3438.7|3432.13|3432.13|0
1613549700000|2021-02-17 08:15:00|3418.11|3418.11|3413.7|3413.7|3422.22|3422.22|3413.7|3413.7|0
1613550000000|2021-02-17 08:20:00|3413.81|3413.81|3417.92|3417.92|3423.56|3423.56|3410.07|3410.07|0
1613550300000|2021-02-17 08:25:00|3416.9|3416.9|3413.87|3413.87|3423.55|3423.55|3410.8|3410.8|0
1613550600000|2021-02-17 08:30:00|3414.21|3414.21|3408.77|3408.77|3415.28|3415.28|3406.02|3406.02|0
1613550900000|2021-02-17 08:35:00|3408.09|3408.09|3411.27|3411.27|3412.51|3412.51|3404.23|3404.23|0
1613551200000|2021-02-17 08:40:00|3412.3|3412.3|3413.87|3413.87|3417.38|3417.38|3410.7|3410.7|0
1613551500000|2021-02-17 08:45:00|3413.47|3413.47|3415.56|3415.56|3417.58|3417.58|3411.65|3411.65|0
1613551800000|2021-02-17 08:50:00|3415.17|3415.17|3419.54|3419.54|3419.54|3419.54|3414.77|3414.77|0
1613552100000|2021-02-17 08:55:00|3419.65|3419.65|3416.33|3416.33|3419.8|3419.8|3416.16|3416.16|0
1613552400000|2021-02-17 09:00:00|3415.94|3415.94|3412.96|3412.96|3415.94|3415.94|3410.96|3410.96|0
1613552700000|2021-02-17 09:05:00|3413.75|3413.75|3415.3|3415.3|3417.51|3417.51|3412.56|3412.56|0
1613553000000|2021-02-17 09:10:00|3416.09|3416.09|3409.2|3409.2|3416.09|3416.09|3407.84|3407.84|0
1613553300000|2021-02-17 09:15:00|3408.4|3408.4|3408.2|3408.2|3408.99|3408.99|3404.28|3404.28|0
1613553600000|2021-02-17 09:20:00|3408.88|3408.88|3412.09|3412.09|3412.09|3412.09|3407.69|3407.69|0
1613553900000|2021-02-17 09:25:00|3412.59|3412.59|3409.64|3409.64|3414.56|3414.56|3407.09|3407.09|0
1613554200000|2021-02-17 09:30:00|3409.76|3409.76|3412.92|3412.92|3414.65|3414.65|3409.69|3409.69|0
1613554500000|2021-02-17 09:35:00|3412.13|3412.13|3409.2|3409.2|3412.52|3412.52|3407.69|3407.69|0
1613554800000|2021-02-17 09:40:00|3409.54|3409.54|3414.32|3414.32|3414.32|3414.32|3409.45|3409.45|0
1613555100000|2021-02-17 09:45:00|3413.29|3413.29|3413.8|3413.8|3416.57|3416.57|3413.29|3413.29|0
1613555400000|2021-02-17 09:50:00|3414.14|3414.14|3413.32|3413.32|3415.61|3415.61|3413.32|3413.32|0
1613555700000|2021-02-17 09:55:00|3413.71|3413.71|3415|3415|3415.57|3415.57|3412.26|3412.26|0
1613556000000|2021-02-17 10:00:00|3414.15|3414.15|3412.34|3412.34|3414.57|3414.57|3412|3412|0
1613556300000|2021-02-17 10:05:00|3413.36|3413.36|3412.98|3412.98|3414.05|3414.05|3410.34|3410.34|0
1613556600000|2021-02-17 10:10:00|3413.09|3413.09|3414.78|3414.78|3414.78|3414.78|3412.22|3412.22|0
1613556900000|2021-02-17 10:15:00|3415.17|3415.17|3416.29|3416.29|3416.74|3416.74|3413.66|3413.66|0
1613557200000|2021-02-17 10:20:00|3416.04|3416.04|3413.35|3413.35|3416.04|3416.04|3413.35|3413.35|0
1613557500000|2021-02-17 10:25:00|3413.51|3413.51|3412.37|3412.37|3413.51|3413.51|3409.72|3409.72|0
1613557800000|2021-02-17 10:30:00|3411.97|3411.97|3408.69|3408.69|3413.51|3413.51|3408.69|3408.69|0
1613558100000|2021-02-17 10:35:00|3408.79|3408.79|3407.11|3407.11|3408.95|3408.95|3406.06|3406.06|0
1613558400000|2021-02-17 10:40:00|3406.99|3406.99|3410.27|3410.27|3410.27|3410.27|3405.25|3405.25|0
1613558700000|2021-02-17 10:45:00|3410.39|3410.39|3413.24|3413.24|3413.24|3413.24|3410.39|3410.39|0
1613559000000|2021-02-17 10:50:00|3413.08|3413.08|3410.07|3410.07|3413.73|3413.73|3409.36|3409.36|0
1613559300000|2021-02-17 10:55:00|3409.67|3409.67|3407.69|3407.69|3409.67|3409.67|3407.69|3407.69|0
1613559600000|2021-02-17 11:00:00|3407.86|3407.86|3405.04|3405.04|3409.06|3409.06|3404.41|3404.41|0
1613559900000|2021-02-17 11:05:00|3405.19|3405.19|3407.83|3407.83|3408.63|3408.63|3405.19|3405.19|0
1613560200000|2021-02-17 11:10:00|3408.18|3408.18|3408.16|3408.16|3408.89|3408.89|3407.53|3407.53|0
1613560500000|2021-02-17 11:15:00|3408.24|3408.24|3406.83|3406.83|3408.24|3408.24|3405.46|3405.46|0
1613560800000|2021-02-17 11:20:00|3406.91|3406.91|3408.22|3408.22|3408.77|3408.77|3406.29|3406.29|0
1613561100000|2021-02-17 11:25:00|3408.3|3408.3|3410.83|3410.83|3411.04|3411.04|3407.82|3407.82|0
1613561400000|2021-02-17 11:30:00|3411.23|3411.23|3413.01|3413.01|3414.14|3414.14|3411.23|3411.23|0
1613561700000|2021-02-17 11:35:00|3412.67|3412.67|3413.99|3413.99|3414.06|3414.06|3412.5|3412.5|0
1613562000000|2021-02-17 11:40:00|3413.91|3413.91|3414.72|3414.72|3415.92|3415.92|3412.87|3412.87|0
1613562300000|2021-02-17 11:45:00|3414.33|3414.33|3414.62|3414.62|3415.42|3415.42|3413.25|3413.25|0
1613562600000|2021-02-17 11:50:00|3414.28|3414.28|3416.2|3416.2|3416.2|3416.2|3413.45|3413.45|0
1613562900000|2021-02-17 11:55:00|3416.25|3416.25|3415.19|3415.19|3416.99|3416.99|3414.16|3414.16|0
1613563200000|2021-02-17 12:00:00|3415.53|3415.53|3412.45|3412.45|3415.6|3415.6|3411.6|3411.6|0
1613563500000|2021-02-17 12:05:00|3412.53|3412.53|3411.98|3411.98|3413.98|3413.98|3411.77|3411.77|0
1613563800000|2021-02-17 12:10:00|3412.38|3412.38|3412.95|3412.95|3413.41|3413.41|3409.49|3409.49|0
1613564100000|2021-02-17 12:15:00|3412.55|3412.55|3413.08|3413.08|3413.41|3413.41|3411.99|3411.99|0
1613564400000|2021-02-17 12:20:00|3413.32|3413.32|3408.25|3408.25|3413.44|3413.44|3408.25|3408.25|0
1613564700000|2021-02-17 12:25:00|3406.34|3406.34|3409.74|3409.74|3409.74|3409.74|3404.6|3404.6|0
1613565000000|2021-02-17 12:30:00|3411.32|3411.32|3407.74|3407.74|3412.5|3412.5|3407.74|3407.74|0
1613565300000|2021-02-17 12:35:00|3408.53|3408.53|3405.53|3405.53|3410|3410|3404.74|3404.74|0
1613565600000|2021-02-17 12:40:00|3405.45|3405.45|3405.46|3405.46|3405.53|3405.53|3403.97|3403.97|0
1613565900000|2021-02-17 12:45:00|3404.66|3404.66|3404.73|3404.73|3405.85|3405.85|3404.26|3404.26|0
1613566200000|2021-02-17 12:50:00|3403.94|3403.94|3405.23|3405.23|3405.44|3405.44|3403.49|3403.49|0
1613566500000|2021-02-17 12:55:00|3405.92|3405.92|3406.82|3406.82|3407.73|3407.73|3405.57|3405.57|0
1613566800000|2021-02-17 13:00:00|3408.01|3408.01|3409.98|3409.98|3411.19|3411.19|3408.01|3408.01|0
1613567100000|2021-02-17 13:05:00|3409.74|3409.74|3412.2|3412.2|3412.25|3412.25|3408.95|3408.95|0
1613567400000|2021-02-17 13:10:00|3411.81|3411.81|3413.82|3413.82|3414.56|3414.56|3411.81|3411.81|0
1613567700000|2021-02-17 13:15:00|3414.22|3414.22|3413.86|3413.86|3414.62|3414.62|3413.54|3413.54|0
1613568000000|2021-02-17 13:20:00|3413.74|3413.74|3414.57|3414.57|3415.87|3415.87|3413.74|3413.74|0
1613568300000|2021-02-17 13:25:00|3414.33|3414.33|3415.74|3415.74|3415.74|3415.74|3413.65|3413.65|0
1613568600000|2021-02-17 13:30:00|3416.47|3416.47|3418.73|3418.73|3419.32|3419.32|3416.47|3416.47|0
1613568900000|2021-02-17 13:35:00|3418.84|3418.84|3417.97|3417.97|3418.84|3418.84|3417.42|3417.42|0
1613569200000|2021-02-17 13:40:00|3418.05|3418.05|3418.1|3418.1|3419.11|3419.11|3417.63|3417.63|0
1613569500000|2021-02-17 13:45:00|3418.31|3418.31|3417.3|3417.3|3418.78|3418.78|3416.69|3416.69|0
1613569800000|2021-02-17 13:50:00|3417.38|3417.38|3413.05|3413.05|3417.77|3417.77|3412.71|3412.71|0
1613570100000|2021-02-17 13:55:00|3412.93|3412.93|3409.85|3409.85|3412.93|3412.93|3409.45|3409.45|0
1613570400000|2021-02-17 14:00:00|3409.45|3409.45|3413.08|3413.08|3413.23|3413.23|3409.26|3409.26|0
1613570700000|2021-02-17 14:05:00|3412.74|3412.74|3407.22|3407.22|3413.23|3413.23|3407.02|3407.02|0
1613571000000|2021-02-17 14:10:00|3407.47|3407.47|3401.9|3401.9|3408.69|3408.69|3401.9|3401.9|0
1613571300000|2021-02-17 14:15:00|3402.24|3402.24|3407.5|3407.5|3407.5|3407.5|3402.24|3402.24|0
1613571600000|2021-02-17 14:20:00|3407.42|3407.42|3405.18|3405.18|3407.5|3407.5|3404.49|3404.49|0
1613571900000|2021-02-17 14:25:00|3404.84|3404.84|3405.03|3405.03|3406.31|3406.31|3404.13|3404.13|0
1613572200000|2021-02-17 14:30:00|3405.37|3405.37|3409.01|3409.01|3409.91|3409.91|3403.28|3403.28|0
1613572500000|2021-02-17 14:35:00|3408.92|3408.92|3397.67|3397.67|3411.03|3411.03|3395.79|3395.79|0
1613572800000|2021-02-17 14:40:00|3397.75|3397.75|3400.66|3400.66|3401.57|3401.57|3395.76|3395.76|0
1613573100000|2021-02-17 14:45:00|3400.07|3400.07|3402.53|3402.53|3403.09|3403.09|3400.07|3400.07|0
1613573400000|2021-02-17 14:50:00|3402.78|3402.78|3397.59|3397.59|3404.06|3404.06|3397.44|3397.44|0
1613573700000|2021-02-17 14:55:00|3397.43|3397.43|3398.03|3398.03|3398.82|3398.82|3395.21|3395.21|0
1613574000000|2021-02-17 15:00:00|3398.11|3398.11|3401.98|3401.98|3405.71|3405.71|3398.11|3398.11|0
1613574300000|2021-02-17 15:05:00|3401.9|3401.9|3405.69|3405.69|3405.69|3405.69|3399.7|3399.7|0
1613574600000|2021-02-17 15:10:00|3406.09|3406.09|3400.45|3400.45|3407.84|3407.84|3400.45|3400.45|0
1613574900000|2021-02-17 15:15:00|3400.33|3400.33|3401.65|3401.65|3401.65|3401.65|3398.37|3398.37|0
1613575200000|2021-02-17 15:20:00|3402.05|3402.05|3399.89|3399.89|3402.16|3402.16|3399.02|3399.02|0
1613575500000|2021-02-17 15:25:00|3399.74|3399.74|3404.14|3404.14|3404.81|3404.81|3399.74|3399.74|0
1613575800000|2021-02-17 15:30:00|3404.22|3404.22|3407.06|3407.06|3407.06|3407.06|3401.71|3401.71|0
1613576100000|2021-02-17 15:35:00|3407.46|3407.46|3410.31|3410.31|3410.31|3410.31|3407.46|3407.46|0
1613576400000|2021-02-17 15:40:00|3410.14|3410.14|3412.04|3412.04|3412.21|3412.21|3407.1|3407.1|0
1613576700000|2021-02-17 15:45:00|3412.44|3412.44|3417.36|3417.36|3417.36|3417.36|3412.04|3412.04|0
1613577000000|2021-02-17 15:50:00|3417.7|3417.7|3418.61|3418.61|3419.5|3419.5|3417.1|3417.1|0
1613577300000|2021-02-17 15:55:00|3418.56|3418.56|3419.97|3419.97|3421.02|3421.02|3417.2|3417.2|0
1613577600000|2021-02-17 16:00:00|3419.62|3419.62|3419.53|3419.53|3423.08|3423.08|3418.58|3418.58|0
1613577900000|2021-02-17 16:05:00|3419.41|3419.41|3423.99|3423.99|3424.63|3424.63|3417.99|3417.99|0
1613578200000|2021-02-17 16:10:00|3423.59|3423.59|3424.16|3424.16|3425.17|3425.17|3421.61|3421.61|0
1613578500000|2021-02-17 16:15:00|3423.82|3423.82|3419.48|3419.48|3423.82|3423.82|3418.13|3418.13|0
1613578800000|2021-02-17 16:20:00|3419.08|3419.08|3418.39|3418.39|3421.2|3421.2|3416.16|3416.16|0
1613579100000|2021-02-17 16:25:00|3418.73|3418.73|3418.62|3418.62|3419.81|3419.81|3415.63|3415.63|0
1613636100000|2021-02-18 08:15:00|3388.87|3388.87|3381.12|3381.12|3392.24|3392.24|3380.58|3380.58|0
1613636400000|2021-02-18 08:20:00|3381.8|3381.8|3385.05|3385.05|3394.74|3394.74|3381.8|3381.8|0
1613636700000|2021-02-18 08:25:00|3384.45|3384.45|3379.91|3379.91|3386.78|3386.78|3379.91|3379.91|0
1613637000000|2021-02-18 08:30:00|3381.1|3381.1|3389.22|3389.22|3390.43|3390.43|3380.66|3380.66|0
1613637300000|2021-02-18 08:35:00|3388.63|3388.63|3392.6|3392.6|3392.72|3392.72|3388.63|3388.63|0
1613637600000|2021-02-18 08:40:00|3392.45|3392.45|3393.51|3393.51|3396.02|3396.02|3392.45|3392.45|0
1613637900000|2021-02-18 08:45:00|3394.02|3394.02|3393.92|3393.92|3396.03|3396.03|3391.96|3391.96|0
1613638200000|2021-02-18 08:50:00|3393.86|3393.86|3395.36|3395.36|3396.13|3396.13|3393.35|3393.35|0
1613638500000|2021-02-18 08:55:00|3395.77|3395.77|3399.07|3399.07|3399.3|3399.3|3395.77|3395.77|0
1613638800000|2021-02-18 09:00:00|3399.43|3399.43|3395.14|3395.14|3400.41|3400.41|3395.14|3395.14|0
1613639100000|2021-02-18 09:05:00|3394.89|3394.89|3394.77|3394.77|3395.27|3395.27|3391.38|3391.38|0
1613639400000|2021-02-18 09:10:00|3395.79|3395.79|3396.38|3396.38|3398.42|3398.42|3393.17|3393.17|0
1613639700000|2021-02-18 09:15:00|3396.03|3396.03|3390.33|3390.33|3396.11|3396.11|3388.67|3388.67|0
1613640000000|2021-02-18 09:20:00|3389.75|3389.75|3386.2|3386.2|3390.54|3390.54|3386.2|3386.2|0
1613640300000|2021-02-18 09:25:00|3385.95|3385.95|3385.91|3385.91|3386.25|3386.25|3379.43|3379.43|0
1613640600000|2021-02-18 09:30:00|3385.99|3385.99|3388.15|3388.15|3392.39|3392.39|3385.74|3385.74|0
1613640900000|2021-02-18 09:35:00|3388.27|3388.27|3382.36|3382.36|3388.27|3388.27|3382.36|3382.36|0
1613641200000|2021-02-18 09:40:00|3381.96|3381.96|3384.67|3384.67|3385|3385|3379.43|3379.43|0
1613641500000|2021-02-18 09:45:00|3384.27|3384.27|3387.45|3387.45|3387.45|3387.45|3384.1|3384.1|0
1613641800000|2021-02-18 09:50:00|3387.6|3387.6|3387.85|3387.85|3388.26|3388.26|3386.09|3386.09|0
1613642100000|2021-02-18 09:55:00|3388.19|3388.19|3388.29|3388.29|3390.82|3390.82|3386.93|3386.93|0
1613642400000|2021-02-18 10:00:00|3388.44|3388.44|3392.69|3392.69|3392.69|3392.69|3388.04|3388.04|0
1613642700000|2021-02-18 10:05:00|3392.35|3392.35|3387.39|3387.39|3392.35|3392.35|3386.53|3386.53|0
1613643000000|2021-02-18 10:10:00|3387.73|3387.73|3389.93|3389.93|3390.16|3390.16|3387.26|3387.26|0
1613643300000|2021-02-18 10:15:00|3389.24|3389.24|3386.91|3386.91|3390.25|3390.25|3386.91|3386.91|0
1613643600000|2021-02-18 10:20:00|3386.57|3386.57|3385.73|3385.73|3386.91|3386.91|3384.93|3384.93|0
1613643900000|2021-02-18 10:25:00|3386.13|3386.13|3384.93|3384.93|3388|3388|3384.58|3384.58|0
1613644200000|2021-02-18 10:30:00|3385.08|3385.08|3385.71|3385.71|3386.54|3386.54|3384.96|3384.96|0
1613644500000|2021-02-18 10:35:00|3386.1|3386.1|3384.05|3384.05|3386.7|3386.7|3384.05|3384.05|0
1613644800000|2021-02-18 10:40:00|3383.71|3383.71|3380.42|3380.42|3383.77|3383.77|3380.42|3380.42|0
1613645100000|2021-02-18 10:45:00|3380.08|3380.08|3376.18|3376.18|3380.28|3380.28|3376.02|3376.02|0
1613645400000|2021-02-18 10:50:00|3376.43|3376.43|3370.72|3370.72|3376.69|3376.69|3368.2|3368.2|0
1613645700000|2021-02-18 10:55:00|3370.82|3370.82|3369.07|3369.07|3373.34|3373.34|3369.07|3369.07|0
1613646000000|2021-02-18 11:00:00|3368.28|3368.28|3364.73|3364.73|3369.42|3369.42|3363.32|3363.32|0
1613646300000|2021-02-18 11:05:00|3364.41|3364.41|3365.36|3365.36|3366.46|3366.46|3363.94|3363.94|0
1613646600000|2021-02-18 11:10:00|3365.02|3365.02|3359.59|3359.59|3365.42|3365.42|3359.35|3359.35|0
1613646900000|2021-02-18 11:15:00|3359.45|3359.45|3354.36|3354.36|3360.71|3360.71|3353.95|3353.95|0
1613647200000|2021-02-18 11:20:00|3354.11|3354.11|3353.22|3353.22|3355.06|3355.06|3351.03|3351.03|0
1613647500000|2021-02-18 11:25:00|3352.59|3352.59|3357.46|3357.46|3361.89|3361.89|3351.74|3351.74|0
1613647800000|2021-02-18 11:30:00|3357.21|3357.21|3354.43|3354.43|3357.63|3357.63|3353.11|3353.11|0
1613648100000|2021-02-18 11:35:00|3353.8|3353.8|3353|3353|3354.08|3354.08|3351.34|3351.34|0
1613648400000|2021-02-18 11:40:00|3352.68|3352.68|3350.48|3350.48|3352.76|3352.76|3348.21|3348.21|0
1613648700000|2021-02-18 11:45:00|3350.8|3350.8|3350.56|3350.56|3351.54|3351.54|3348.55|3348.55|0
1613649000000|2021-02-18 11:50:00|3351.35|3351.35|3355.62|3355.62|3356.6|3356.6|3351.35|3351.35|0
1613649300000|2021-02-18 11:55:00|3355.14|3355.14|3351.15|3351.15|3355.14|3355.14|3347.59|3347.59|0
1613649600000|2021-02-18 12:00:00|3350.98|3350.98|3354.42|3354.42|3354.87|3354.87|3349.28|3349.28|0
1613649900000|2021-02-18 12:05:00|3354.33|3354.33|3359.35|3359.35|3360.45|3360.45|3353.76|3353.76|0
1613650200000|2021-02-18 12:10:00|3359.2|3359.2|3361.18|3361.18|3361.18|3361.18|3358.59|3358.59|0
1613650500000|2021-02-18 12:15:00|3361.34|3361.34|3355.14|3355.14|3361.68|3361.68|3354.21|3354.21|0
1613650800000|2021-02-18 12:20:00|3355.48|3355.48|3356.59|3356.59|3356.73|3356.73|3353.1|3353.1|0
1613651100000|2021-02-18 12:25:00|3356.43|3356.43|3357.11|3357.11|3358.07|3358.07|3354.92|3354.92|0
1613651400000|2021-02-18 12:30:00|3356.47|3356.47|3360.82|3360.82|3361.44|3361.44|3355.8|3355.8|0
1613651700000|2021-02-18 12:35:00|3361.5|3361.5|3356.66|3356.66|3362.46|3362.46|3356.66|3356.66|0
1613652000000|2021-02-18 12:40:00|3356.41|3356.41|3356.71|3356.71|3358.88|3358.88|3356.41|3356.41|0
1613652300000|2021-02-18 12:45:00|3356.37|3356.37|3356.05|3356.05|3356.8|3356.8|3354.12|3354.12|0
1613652600000|2021-02-18 12:50:00|3355.88|3355.88|3354.2|3354.2|3356.49|3356.49|3353.86|3353.86|0
1613652900000|2021-02-18 12:55:00|3354.89|3354.89|3352.12|3352.12|3354.89|3354.89|3351.65|3351.65|0
1613653200000|2021-02-18 13:00:00|3352.04|3352.04|3356.41|3356.41|3356.41|3356.41|3351.26|3351.26|0
1613653500000|2021-02-18 13:05:00|3355.78|3355.78|3354.38|3354.38|3355.78|3355.78|3352.37|3352.37|0
1613653800000|2021-02-18 13:10:00|3354.43|3354.43|3353.81|3353.81|3354.61|3354.61|3352.03|3352.03|0
1613654100000|2021-02-18 13:15:00|3354.16|3354.16|3354.63|3354.63|3355.8|3355.8|3354.16|3354.16|0
1613654400000|2021-02-18 13:20:00|3354.56|3354.56|3354.84|3354.84|3355.55|3355.55|3353.87|3353.87|0
1613654700000|2021-02-18 13:25:00|3354.99|3354.99|3355.31|3355.31|3355.96|3355.96|3352.07|3352.07|0
1613655000000|2021-02-18 13:30:00|3355.47|3355.47|3353.01|3353.01|3356.16|3356.16|3351.9|3351.9|0
1613655300000|2021-02-18 13:35:00|3352.67|3352.67|3349.07|3349.07|3353.06|3353.06|3349.07|3349.07|0
1613655600000|2021-02-18 13:40:00|3348.72|3348.72|3344.21|3344.21|3349.08|3349.08|3343.44|3343.44|0
1613655900000|2021-02-18 13:45:00|3344.55|3344.55|3341.69|3341.69|3345.35|3345.35|3340.19|3340.19|0
1613656200000|2021-02-18 13:50:00|3342.04|3342.04|3342.55|3342.55|3344.24|3344.24|3341.2|3341.2|0
1613656500000|2021-02-18 13:55:00|3342.21|3342.21|3339.96|3339.96|3342.21|3342.21|3338.92|3338.92|0
1613656800000|2021-02-18 14:00:00|3340.12|3340.12|3344.53|3344.53|3346.03|3346.03|3339.79|3339.79|0
1613657100000|2021-02-18 14:05:00|3344.87|3344.87|3341.16|3341.16|3344.87|3344.87|3340.97|3340.97|0
1613657400000|2021-02-18 14:10:00|3340.83|3340.83|3339.99|3339.99|3342.06|3342.06|3338.82|3338.82|0
1613657700000|2021-02-18 14:15:00|3340.24|3340.24|3342.54|3342.54|3345.15|3345.15|3340.16|3340.16|0
1613658000000|2021-02-18 14:20:00|3342.66|3342.66|3343.03|3343.03|3345.08|3345.08|3341.73|3341.73|0
1613658300000|2021-02-18 14:25:00|3343.51|3343.51|3347.31|3347.31|3348.13|3348.13|3343.51|3343.51|0
1613658600000|2021-02-18 14:30:00|3347.22|3347.22|3340.74|3340.74|3347.65|3347.65|3339.32|3339.32|0
1613658900000|2021-02-18 14:35:00|3340.4|3340.4|3339.34|3339.34|3346.49|3346.49|3338.84|3338.84|0
1613659200000|2021-02-18 14:40:00|3339.26|3339.26|3338.3|3338.3|3340.3|3340.3|3332.14|3332.14|0
1613659500000|2021-02-18 14:45:00|3337.03|3337.03|3334.12|3334.12|3341.48|3341.48|3334.12|3334.12|0
1613659800000|2021-02-18 14:50:00|3333.78|3333.78|3332.09|3332.09|3333.78|3333.78|3329.35|3329.35|0
1613660100000|2021-02-18 14:55:00|3332.42|3332.42|3336.32|3336.32|3339.08|3339.08|3331.35|3331.35|0
1613660400000|2021-02-18 15:00:00|3336|3336|3335.87|3335.87|3338.47|3338.47|3335.35|3335.35|0
1613660700000|2021-02-18 15:05:00|3335.23|3335.23|3335.5|3335.5|3335.68|3335.68|3331.84|3331.84|0
1613661000000|2021-02-18 15:10:00|3335.85|3335.85|3332.3|3332.3|3336.94|3336.94|3332.19|3332.19|0
1613661300000|2021-02-18 15:15:00|3332.47|3332.47|3325.4|3325.4|3334.2|3334.2|3324.94|3324.94|0
1613661600000|2021-02-18 15:20:00|3325.56|3325.56|3324.86|3324.86|3326.57|3326.57|3323.37|3323.37|0
1613661900000|2021-02-18 15:25:00|3324.52|3324.52|3324.31|3324.31|3324.52|3324.52|3320.14|3320.14|0
1613662200000|2021-02-18 15:30:00|3324.15|3324.15|3319.06|3319.06|3324.15|3324.15|3317.42|3317.42|0
1613662500000|2021-02-18 15:35:00|3318.58|3318.58|3313.7|3313.7|3318.58|3318.58|3313.43|3313.43|0
1613662800000|2021-02-18 15:40:00|3313.38|3313.38|3310.94|3310.94|3314.18|3314.18|3308.59|3308.59|0
1613663100000|2021-02-18 15:45:00|3310.46|3310.46|3310.76|3310.76|3311.26|3311.26|3307.78|3307.78|0
1613663400000|2021-02-18 15:50:00|3310.07|3310.07|3305.36|3305.36|3310.07|3310.07|3304.7|3304.7|0
1613663700000|2021-02-18 15:55:00|3305.02|3305.02|3302.22|3302.22|3305.25|3305.25|3301.62|3301.62|0
1613664000000|2021-02-18 16:00:00|3302.06|3302.06|3300.36|3300.36|3304.01|3304.01|3300.36|3300.36|0
1613664300000|2021-02-18 16:05:00|3300.44|3300.44|3295.26|3295.26|3301.47|3301.47|3293.32|3293.32|0
1613664600000|2021-02-18 16:10:00|3295.34|3295.34|3307.79|3307.79|3307.79|3307.79|3295.34|3295.34|0
1613664900000|2021-02-18 16:15:00|3307.91|3307.91|3305.6|3305.6|3309.35|3309.35|3304.75|3304.75|0
1613665200000|2021-02-18 16:20:00|3304.8|3304.8|3302.18|3302.18|3305.81|3305.81|3299.79|3299.79|0
1613665500000|2021-02-18 16:25:00|3302.02|3302.02|3295.15|3295.15|3302.02|3302.02|3294.17|3294.17|0
1613722500000|2021-02-19 08:15:00|3302.56|3302.56|3303.69|3303.69|3310.02|3310.02|3302.13|3302.13|0
1613722800000|2021-02-19 08:20:00|3303.99|3303.99|3303|3303|3307.6|3307.6|3302.46|3302.46|0
1613723100000|2021-02-19 08:25:00|3304.36|3304.36|3323.65|3323.65|3324.67|3324.67|3304.36|3304.36|0
1613723400000|2021-02-19 08:30:00|3326.12|3326.12|3320.09|3320.09|3326.94|3326.94|3317|3317|0
1613723700000|2021-02-19 08:35:00|3320.78|3320.78|3325.29|3325.29|3325.29|3325.29|3320.08|3320.08|0
1613724000000|2021-02-19 08:40:00|3324.65|3324.65|3314.41|3314.41|3327.24|3327.24|3313.85|3313.85|0
1613724300000|2021-02-19 08:45:00|3312.88|3312.88|3310.02|3310.02|3312.88|3312.88|3308.12|3308.12|0
1613724600000|2021-02-19 08:50:00|3310.18|3310.18|3313.47|3313.47|3314.15|3314.15|3310.18|3310.18|0
1613724900000|2021-02-19 08:55:00|3313.13|3313.13|3314.8|3314.8|3315.75|3315.75|3311.16|3311.16|0
1613725200000|2021-02-19 09:00:00|3315.44|3315.44|3314.73|3314.73|3316.41|3316.41|3314.32|3314.32|0
1613725500000|2021-02-19 09:05:00|3314.39|3314.39|3314.77|3314.77|3316.85|3316.85|3312.63|3312.63|0
1613725800000|2021-02-19 09:10:00|3314.43|3314.43|3314.16|3314.16|3316.67|3316.67|3312.27|3312.27|0
1613726100000|2021-02-19 09:15:00|3313.69|3313.69|3315.57|3315.57|3318.51|3318.51|3313.44|3313.44|0
1613726400000|2021-02-19 09:20:00|3316.05|3316.05|3314.85|3314.85|3317.28|3317.28|3314.77|3314.77|0
1613726700000|2021-02-19 09:25:00|3315.33|3315.33|3315.41|3315.41|3315.41|3315.41|3312.1|3312.1|0
1613727000000|2021-02-19 09:30:00|3315.88|3315.88|3326.57|3326.57|3326.57|3326.57|3315.88|3315.88|0
1613727300000|2021-02-19 09:35:00|3326.73|3326.73|3327.4|3327.4|3330.96|3330.96|3325.96|3325.96|0
1613727600000|2021-02-19 09:40:00|3327.07|3327.07|3327.55|3327.55|3329.34|3329.34|3325.38|3325.38|0
1613727900000|2021-02-19 09:45:00|3327.23|3327.23|3325.26|3325.26|3328.91|3328.91|3325.26|3325.26|0
1613728200000|2021-02-19 09:50:00|3325.38|3325.38|3321.62|3321.62|3326.04|3326.04|3321.37|3321.37|0
1613728500000|2021-02-19 09:55:00|3321.28|3321.28|3314.27|3314.27|3321.28|3321.28|3313.75|3313.75|0
1613728800000|2021-02-19 10:00:00|3314.52|3314.52|3312.61|3312.61|3314.52|3314.52|3309.45|3309.45|0
1613729100000|2021-02-19 10:05:00|3313.08|3313.08|3308.61|3308.61|3314.88|3314.88|3307.52|3307.52|0
1613729400000|2021-02-19 10:10:00|3308.43|3308.43|3309.16|3309.16|3309.98|3309.98|3308.1|3308.1|0
1613729700000|2021-02-19 10:15:00|3309|3309|3311.96|3311.96|3314.46|3314.46|3307.82|3307.82|0
1613730000000|2021-02-19 10:20:00|3311.55|3311.55|3311.64|3311.64|3312.85|3312.85|3309.81|3309.81|0
1613730300000|2021-02-19 10:25:00|3311.53|3311.53|3304.36|3304.36|3312.03|3312.03|3304.36|3304.36|0
1613730600000|2021-02-19 10:30:00|3304.6|3304.6|3304.27|3304.27|3305.93|3305.93|3302.86|3302.86|0
1613730900000|2021-02-19 10:35:00|3303.47|3303.47|3301.94|3301.94|3303.63|3303.63|3300.42|3300.42|0
1613731200000|2021-02-19 10:40:00|3302.1|3302.1|3304.01|3304.01|3305.33|3305.33|3301.99|3301.99|0
1613731500000|2021-02-19 10:45:00|3304.34|3304.34|3313.46|3313.46|3313.62|3313.62|3304.34|3304.34|0
1613731800000|2021-02-19 10:50:00|3313.62|3313.62|3307.78|3307.78|3313.62|3313.62|3306.94|3306.94|0
1613732100000|2021-02-19 10:55:00|3307.86|3307.86|3307.54|3307.54|3308.43|3308.43|3305.34|3305.34|0
1613732400000|2021-02-19 11:00:00|3307.42|3307.42|3303.94|3303.94|3308.98|3308.98|3303.94|3303.94|0
1613732700000|2021-02-19 11:05:00|3303.69|3303.69|3300.92|3300.92|3304.42|3304.42|3299.9|3299.9|0
1613733000000|2021-02-19 11:10:00|3300.68|3300.68|3299.17|3299.17|3300.84|3300.84|3297.91|3297.91|0
1613733300000|2021-02-19 11:15:00|3299.51|3299.51|3298.56|3298.56|3301.45|3301.45|3297.58|3297.58|0
1613733600000|2021-02-19 11:20:00|3298.72|3298.72|3302.58|3302.58|3303.88|3303.88|3298.4|3298.4|0
1613733900000|2021-02-19 11:25:00|3302.08|3302.08|3304.71|3304.71|3305.74|3305.74|3302.08|3302.08|0
1613734200000|2021-02-19 11:30:00|3304.55|3304.55|3306.73|3306.73|3308.84|3308.84|3304.07|3304.07|0
1613734500000|2021-02-19 11:35:00|3306.41|3306.41|3310.65|3310.65|3310.65|3310.65|3306.29|3306.29|0
1613734800000|2021-02-19 11:40:00|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3309.16|3309.16|0
1613735100000|2021-02-19 11:45:00|3310.88|3310.88|3311.12|3311.12|3312.47|3312.47|3310.88|3310.88|0
1613735400000|2021-02-19 11:50:00|3310.97|3310.97|3308.1|3308.1|3310.97|3310.97|3307.52|3307.52|0
1613735700000|2021-02-19 11:55:00|3308.18|3308.18|3307.92|3307.92|3309.07|3309.07|3307.18|3307.18|0
1613736000000|2021-02-19 12:00:00|3307.87|3307.87|3308.99|3308.99|3309.53|3309.53|3307.38|3307.38|0
1613736300000|2021-02-19 12:05:00|3309.3|3309.3|3308.51|3308.51|3309.99|3309.99|3307.97|3307.97|0
1613736600000|2021-02-19 12:10:00|3308.17|3308.17|3308.69|3308.69|3309.37|3309.37|3305.46|3305.46|0
1613736900000|2021-02-19 12:15:00|3308.28|3308.28|3311.46|3311.46|3311.94|3311.94|3308.09|3308.09|0
1613737200000|2021-02-19 12:20:00|3312.57|3312.57|3317.19|3317.19|3318.95|3318.95|3311.57|3311.57|0
1613737500000|2021-02-19 12:25:00|3317.12|3317.12|3318.99|3318.99|3319.23|3319.23|3316.33|3316.33|0
1613737800000|2021-02-19 12:30:00|3319.16|3319.16|3319.99|3319.99|3321.16|3321.16|3318.24|3318.24|0
1613738100000|2021-02-19 12:35:00|3320.08|3320.08|3319.65|3319.65|3321.03|3321.03|3319.57|3319.57|0
1613738400000|2021-02-19 12:40:00|3319.54|3319.54|3318.5|3318.5|3321.65|3321.65|3318.5|3318.5|0
1613738700000|2021-02-19 12:45:00|3317.91|3317.91|3318.12|3318.12|3319.04|3319.04|3317.91|3317.91|0
1613739000000|2021-02-19 12:50:00|3318.43|3318.43|3318.39|3318.39|3320.1|3320.1|3317.76|3317.76|0
1613739300000|2021-02-19 12:55:00|3318.71|3318.71|3317.88|3317.88|3319.77|3319.77|3316.86|3316.86|0
1613739600000|2021-02-19 13:00:00|3317.99|3317.99|3320.75|3320.75|3320.75|3320.75|3317.99|3317.99|0
1613739900000|2021-02-19 13:05:00|3320.41|3320.41|3325.6|3325.6|3325.92|3325.92|3320.07|3320.07|0
1613740200000|2021-02-19 13:10:00|3325.44|3325.44|3324.2|3324.2|3325.87|3325.87|3322.08|3322.08|0
1613740500000|2021-02-19 13:15:00|3324.28|3324.28|3325.27|3325.27|3326.36|3326.36|3321.25|3321.25|0
1613740800000|2021-02-19 13:20:00|3325.33|3325.33|3324.26|3324.26|3325.49|3325.49|3322.2|3322.2|0
1613741100000|2021-02-19 13:25:00|3324.42|3324.42|3321.81|3321.81|3324.42|3324.42|3320.31|3320.31|0
1613741400000|2021-02-19 13:30:00|3321.96|3321.96|3323.7|3323.7|3333.3|3333.3|3321.96|3321.96|0
1613741700000|2021-02-19 13:35:00|3322.43|3322.43|3319.12|3319.12|3322.6|3322.6|3318.23|3318.23|0
1613742000000|2021-02-19 13:40:00|3319.6|3319.6|3321.93|3321.93|3321.97|3321.97|3318.47|3318.47|0
1613742300000|2021-02-19 13:45:00|3321.78|3321.78|3317.1|3317.1|3321.78|3321.78|3317.1|3317.1|0
1613742600000|2021-02-19 13:50:00|3317.37|3317.37|3318.33|3318.33|3318.33|3318.33|3316.09|3316.09|0
1613742900000|2021-02-19 13:55:00|3318.21|3318.21|3316.54|3316.54|3318.43|3318.43|3314.55|3314.55|0
1613743200000|2021-02-19 14:00:00|3316.87|3316.87|3312.16|3312.16|3318.87|3318.87|3312.16|3312.16|0
1613743500000|2021-02-19 14:05:00|3312.32|3312.32|3312.81|3312.81|3313.19|3313.19|3310.6|3310.6|0
1613743800000|2021-02-19 14:10:00|3312.65|3312.65|3312.08|3312.08|3313.69|3313.69|3312.08|3312.08|0
1613744100000|2021-02-19 14:15:00|3311.99|3311.99|3310.51|3310.51|3313.35|3313.35|3309.77|3309.77|0
1613744400000|2021-02-19 14:20:00|3310.17|3310.17|3309.31|3309.31|3311.61|3311.61|3309.12|3309.12|0
1613744700000|2021-02-19 14:25:00|3309.15|3309.15|3306.95|3306.95|3312.08|3312.08|3306.66|3306.66|0
1613745000000|2021-02-19 14:30:00|3307.29|3307.29|3311.7|3311.7|3312.84|3312.84|3305.73|3305.73|0
1613745300000|2021-02-19 14:35:00|3312.5|3312.5|3309.43|3309.43|3313.13|3313.13|3306.41|3306.41|0
1613745600000|2021-02-19 14:40:00|3309.09|3309.09|3308.69|3308.69|3309.09|3309.09|3305.79|3305.79|0
1613745900000|2021-02-19 14:45:00|3308.52|3308.52|3306.1|3306.1|3311.06|3311.06|3305.68|3305.68|0
1613746200000|2021-02-19 14:50:00|3305.94|3305.94|3310.09|3310.09|3312.05|3312.05|3305.02|3305.02|0
1613746500000|2021-02-19 14:55:00|3310.16|3310.16|3310.49|3310.49|3311.03|3311.03|3307.35|3307.35|0
1613746800000|2021-02-19 15:00:00|3310.15|3310.15|3317.04|3317.04|3318.09|3318.09|3309.84|3309.84|0
1613747100000|2021-02-19 15:05:00|3317.2|3317.2|3334.36|3334.36|3334.51|3334.51|3316.88|3316.88|0
1613747400000|2021-02-19 15:10:00|3334.7|3334.7|3337.14|3337.14|3337.7|3337.7|3331.93|3331.93|0
1613747700000|2021-02-19 15:15:00|3336.8|3336.8|3333.55|3333.55|3339.65|3339.65|3332.02|3332.02|0
1613748000000|2021-02-19 15:20:00|3333.89|3333.89|3337.96|3337.96|3337.96|3337.96|3332|3332|0
1613748300000|2021-02-19 15:25:00|3338.11|3338.11|3336.2|3336.2|3340.37|3340.37|3335.78|3335.78|0
1613748600000|2021-02-19 15:30:00|3336.37|3336.37|3329.71|3329.71|3336.66|3336.66|3329.62|3329.62|0
1613748900000|2021-02-19 15:35:00|3329.95|3329.95|3341.88|3341.88|3342.56|3342.56|3328.9|3328.9|0
1613749200000|2021-02-19 15:40:00|3341.98|3341.98|3338.94|3338.94|3343.5|3343.5|3338.58|3338.58|0
1613749500000|2021-02-19 15:45:00|3338.88|3338.88|3340.64|3340.64|3342.57|3342.57|3338.88|3338.88|0
1613749800000|2021-02-19 15:50:00|3341.28|3341.28|3340.15|3340.15|3344.09|3344.09|3340.05|3340.05|0
1613750100000|2021-02-19 15:55:00|3339.47|3339.47|3338.72|3338.72|3343.3|3343.3|3338.64|3338.64|0
1613750400000|2021-02-19 16:00:00|3338.56|3338.56|3342.24|3342.24|3343.69|3343.69|3338.49|3338.49|0
1613750700000|2021-02-19 16:05:00|3342.56|3342.56|3345.87|3345.87|3346.59|3346.59|3341.9|3341.9|0
1613751000000|2021-02-19 16:10:00|3345.77|3345.77|3346.18|3346.18|3347|3347|3343.54|3343.54|0
1613751300000|2021-02-19 16:15:00|3346.27|3346.27|3342.72|3342.72|3347.12|3347.12|3341.65|3341.65|0
1613751600000|2021-02-19 16:20:00|3343.06|3343.06|3338.04|3338.04|3344.3|3344.3|3337.23|3337.23|0
1613751900000|2021-02-19 16:25:00|3337.98|3337.98|3335.35|3335.35|3337.98|3337.98|3332.86|3332.86|0
1613981700000|2021-02-22 08:15:00|3302.91|3302.91|3300.41|3300.41|3309.29|3309.29|3298.75|3298.75|0
1613982000000|2021-02-22 08:20:00|3300.07|3300.07|3288.8|3288.8|3300.41|3300.41|3287.88|3287.88|0
1613982300000|2021-02-22 08:25:00|3288.32|3288.32|3287.88|3287.88|3292.19|3292.19|3283.63|3283.63|0
1613982600000|2021-02-22 08:30:00|3288.22|3288.22|3295.4|3295.4|3295.4|3295.4|3282.85|3282.85|0
1613982900000|2021-02-22 08:35:00|3295.06|3295.06|3305.52|3305.52|3306.15|3306.15|3291.25|3291.25|0
1613983200000|2021-02-22 08:40:00|3305.2|3305.2|3300.86|3300.86|3305.83|3305.83|3296.88|3296.88|0
1613983500000|2021-02-22 08:45:00|3300.38|3300.38|3293.51|3293.51|3300.38|3300.38|3293.4|3293.4|0
1613983800000|2021-02-22 08:50:00|3293.19|3293.19|3290.18|3290.18|3293.29|3293.29|3289.13|3289.13|0
1613984100000|2021-02-22 08:55:00|3291.61|3291.61|3294.13|3294.13|3295.38|3295.38|3288.98|3288.98|0
1613984400000|2021-02-22 09:00:00|3293.81|3293.81|3302.01|3302.01|3302.62|3302.62|3293.19|3293.19|0
1613984700000|2021-02-22 09:05:00|3302.49|3302.49|3313.39|3313.39|3313.8|3313.8|3301.86|3301.86|0
1613985000000|2021-02-22 09:10:00|3313.04|3313.04|3322.15|3322.15|3324.61|3324.61|3312.14|3312.14|0
1613985300000|2021-02-22 09:15:00|3322.83|3322.83|3323.54|3323.54|3324.72|3324.72|3320.32|3320.32|0
1613985600000|2021-02-22 09:20:00|3324.56|3324.56|3318.95|3318.95|3325.6|3325.6|3317.75|3317.75|0
1613985900000|2021-02-22 09:25:00|3319.29|3319.29|3309.5|3309.5|3319.29|3319.29|3309.5|3309.5|0
1613986200000|2021-02-22 09:30:00|3309.17|3309.17|3302.72|3302.72|3309.17|3309.17|3302.51|3302.51|0
1613986500000|2021-02-22 09:35:00|3302.55|3302.55|3300.29|3300.29|3302.55|3302.55|3297.1|3297.1|0
1613986800000|2021-02-22 09:40:00|3300.21|3300.21|3297.36|3297.36|3300.21|3300.21|3297.18|3297.18|0
1613987100000|2021-02-22 09:45:00|3297.02|3297.02|3302.04|3302.04|3302.94|3302.94|3296.71|3296.71|0
1613987400000|2021-02-22 09:50:00|3301.7|3301.7|3308.48|3308.48|3308.48|3308.48|3301.7|3301.7|0
1613987700000|2021-02-22 09:55:00|3307.8|3307.8|3314.97|3314.97|3314.97|3314.97|3306.3|3306.3|0
1613988000000|2021-02-22 10:00:00|3314.89|3314.89|3312.47|3312.47|3317.05|3317.05|3310.51|3310.51|0
1613988300000|2021-02-22 10:05:00|3311.83|3311.83|3310.68|3310.68|3312.9|3312.9|3310|3310|0
1613988600000|2021-02-22 10:10:00|3310.84|3310.84|3310.3|3310.3|3312.69|3312.69|3309.81|3309.81|0
1613988900000|2021-02-22 10:15:00|3309.9|3309.9|3307.19|3307.19|3310.74|3310.74|3306.73|3306.73|0
1613989200000|2021-02-22 10:20:00|3307.87|3307.87|3311.83|3311.83|3312|3312|3307.54|3307.54|0
1613989500000|2021-02-22 10:25:00|3311.99|3311.99|3315.01|3315.01|3315.61|3315.61|3311.99|3311.99|0
1613989800000|2021-02-22 10:30:00|3314.93|3314.93|3317.83|3317.83|3319.29|3319.29|3314.35|3314.35|0
1613990100000|2021-02-22 10:35:00|3317.94|3317.94|3322.31|3322.31|3322.31|3322.31|3316.11|3316.11|0
1613990400000|2021-02-22 10:40:00|3322.78|3322.78|3323.2|3323.2|3323.81|3323.81|3321.77|3321.77|0
1613990700000|2021-02-22 10:45:00|3322.93|3322.93|3322.08|3322.08|3322.93|3322.93|3321.55|3321.55|0
1613991000000|2021-02-22 10:50:00|3322.24|3322.24|3318.86|3318.86|3322.3|3322.3|3318.7|3318.7|0
1613991300000|2021-02-22 10:55:00|3318.81|3318.81|3318.37|3318.37|3318.88|3318.88|3317.86|3317.86|0
1613991600000|2021-02-22 11:00:00|3318.43|3318.43|3327.17|3327.17|3327.42|3327.42|3318.35|3318.35|0
1613991900000|2021-02-22 11:05:00|3327.33|3327.33|3329.61|3329.61|3329.61|3329.61|3325.39|3325.39|0
1613992200000|2021-02-22 11:10:00|3329.76|3329.76|3325.34|3325.34|3329.76|3329.76|3323.81|3323.81|0
1613992500000|2021-02-22 11:15:00|3325.09|3325.09|3329.75|3329.75|3329.75|3329.75|3324.3|3324.3|0
1613992800000|2021-02-22 11:20:00|3330|3330|3328.74|3328.74|3330|3330|3326.45|3326.45|0
1613993100000|2021-02-22 11:25:00|3329.08|3329.08|3327.91|3327.91|3329.67|3329.67|3326.41|3326.41|0
1613993400000|2021-02-22 11:30:00|3329.28|3329.28|3327.57|3327.57|3330.18|3330.18|3326.57|3326.57|0
1613993700000|2021-02-22 11:35:00|3327.72|3327.72|3326.45|3326.45|3327.72|3327.72|3324.61|3324.61|0
1613994000000|2021-02-22 11:40:00|3327.13|3327.13|3332.76|3332.76|3332.76|3332.76|3327.13|3327.13|0
1613994300000|2021-02-22 11:45:00|3332.42|3332.42|3332.73|3332.73|3333.61|3333.61|3330.74|3330.74|0
1613994600000|2021-02-22 11:50:00|3331.77|3331.77|3333.89|3333.89|3334.2|3334.2|3330.96|3330.96|0
1613994900000|2021-02-22 11:55:00|3333.83|3333.83|3335.44|3335.44|3337.89|3337.89|3333.13|3333.13|0
1613995200000|2021-02-22 12:00:00|3334.76|3334.76|3338.78|3338.78|3339.86|3339.86|3334.76|3334.76|0
1613995500000|2021-02-22 12:05:00|3338.44|3338.44|3337.35|3337.35|3339.07|3339.07|3336.91|3336.91|0
1613995800000|2021-02-22 12:10:00|3337.2|3337.2|3336.94|3336.94|3337.2|3337.2|3335.01|3335.01|0
1613996100000|2021-02-22 12:15:00|3337.1|3337.1|3340.63|3340.63|3341.24|3341.24|3336.54|3336.54|0
1613996400000|2021-02-22 12:20:00|3343.53|3343.53|3339.25|3339.25|3343.53|3343.53|3339.25|3339.25|0
1613996700000|2021-02-22 12:25:00|3339.41|3339.41|3341.62|3341.62|3343.47|3343.47|3339.41|3339.41|0
1613997000000|2021-02-22 12:30:00|3342.44|3342.44|3338.12|3338.12|3342.44|3342.44|3337.6|3337.6|0
1613997300000|2021-02-22 12:35:00|3337.96|3337.96|3338.99|3338.99|3341.36|3341.36|3337.96|3337.96|0
1613997600000|2021-02-22 12:40:00|3339.24|3339.24|3339.12|3339.12|3340.55|3340.55|3338.3|3338.3|0
1613997900000|2021-02-22 12:45:00|3339.27|3339.27|3336.84|3336.84|3340.02|3340.02|3336.84|3336.84|0
1613998200000|2021-02-22 12:50:00|3336.74|3336.74|3333.55|3333.55|3336.79|3336.79|3332.49|3332.49|0
1613998500000|2021-02-22 12:55:00|3333.6|3333.6|3333.76|3333.76|3334.72|3334.72|3331.66|3331.66|0
1613998800000|2021-02-22 13:00:00|3333.6|3333.6|3333.26|3333.26|3334.42|3334.42|3332.02|3332.02|0
1613999100000|2021-02-22 13:05:00|3333.6|3333.6|3335.44|3335.44|3335.92|3335.92|3333.36|3333.36|0
1613999400000|2021-02-22 13:10:00|3335.52|3335.52|3335.27|3335.27|3335.62|3335.62|3333.35|3333.35|0
1613999700000|2021-02-22 13:15:00|3335.59|3335.59|3335.4|3335.4|3335.59|3335.59|3333.72|3333.72|0
1614000000000|2021-02-22 13:20:00|3335.57|3335.57|3336.53|3336.53|3336.87|3336.87|3334.63|3334.63|0
1614000300000|2021-02-22 13:25:00|3336.84|3336.84|3336.3|3336.3|3337.59|3337.59|3335.4|3335.4|0
1614000600000|2021-02-22 13:30:00|3336.18|3336.18|3335.5|3335.5|3336.9|3336.9|3334.44|3334.44|0
1614000900000|2021-02-22 13:35:00|3335.65|3335.65|3339.38|3339.38|3339.38|3339.38|3335.65|3335.65|0
1614001200000|2021-02-22 13:40:00|3339.13|3339.13|3336.4|3336.4|3339.47|3339.47|3336.06|3336.06|0
1614001500000|2021-02-22 13:45:00|3336.24|3336.24|3335.1|3335.1|3336.64|3336.64|3335.1|3335.1|0
1614001800000|2021-02-22 13:50:00|3335.02|3335.02|3334.02|3334.02|3335.26|3335.26|3333|3333|0
1614002100000|2021-02-22 13:55:00|3333.86|3333.86|3331.84|3331.84|3335.52|3335.52|3331.5|3331.5|0
1614002400000|2021-02-22 14:00:00|3332.18|3332.18|3333.01|3333.01|3337.94|3337.94|3332.18|3332.18|0
1614002700000|2021-02-22 14:05:00|3333.12|3333.12|3334.84|3334.84|3335.41|3335.41|3333.12|3333.12|0
1614003000000|2021-02-22 14:10:00|3334.76|3334.76|3335.09|3335.09|3335.59|3335.59|3333.6|3333.6|0
1614003300000|2021-02-22 14:15:00|3334.93|3334.93|3331.43|3331.43|3334.93|3334.93|3330.67|3330.67|0
1614003600000|2021-02-22 14:20:00|3331.09|3331.09|3327.82|3327.82|3331.51|3331.51|3327.82|3327.82|0
1614003900000|2021-02-22 14:25:00|3327.74|3327.74|3329.36|3329.36|3329.74|3329.74|3325.59|3325.59|0
1614004200000|2021-02-22 14:30:00|3329.04|3329.04|3334.52|3334.52|3336.51|3336.51|3327.14|3327.14|0
1614004500000|2021-02-22 14:35:00|3334.86|3334.86|3338.78|3338.78|3339.89|3339.89|3333.18|3333.18|0
1614004800000|2021-02-22 14:40:00|3338.99|3338.99|3341.53|3341.53|3344.27|3344.27|3337.19|3337.19|0
1614005100000|2021-02-22 14:45:00|3341.61|3341.61|3342.82|3342.82|3343.89|3343.89|3339.01|3339.01|0
1614005400000|2021-02-22 14:50:00|3342.49|3342.49|3335.85|3335.85|3345.41|3345.41|3335.06|3335.06|0
1614005700000|2021-02-22 14:55:00|3336.19|3336.19|3345.12|3345.12|3345.28|3345.28|3336.19|3336.19|0
1614006000000|2021-02-22 15:00:00|3345.59|3345.59|3346.09|3346.09|3347.62|3347.62|3342.55|3342.55|0
1614006300000|2021-02-22 15:05:00|3346.41|3346.41|3352.6|3352.6|3354.02|3354.02|3346.02|3346.02|0
1614006600000|2021-02-22 15:10:00|3353|3353|3351.79|3351.79|3353.58|3353.58|3349.89|3349.89|0
1614006900000|2021-02-22 15:15:00|3352.58|3352.58|3353.12|3353.12|3353.88|3353.88|3350.69|3350.69|0
1614007200000|2021-02-22 15:20:00|3353.52|3353.52|3364.06|3364.06|3364.82|3364.82|3353.52|3353.52|0
1614007500000|2021-02-22 15:25:00|3363.67|3363.67|3369.88|3369.88|3370.22|3370.22|3361.28|3361.28|0
1614007800000|2021-02-22 15:30:00|3369.54|3369.54|3373.3|3373.3|3373.3|3373.3|3367.2|3367.2|0
1614008100000|2021-02-22 15:35:00|3373.7|3373.7|3383.84|3383.84|3385.12|3385.12|3373.7|3373.7|0
1614008400000|2021-02-22 15:40:00|3383.16|3383.16|3388.75|3388.75|3389.16|3389.16|3381.86|3381.86|0
1614008700000|2021-02-22 15:45:00|3389.15|3389.15|3399.23|3399.23|3399.38|3399.38|3386.9|3386.9|0
1614009000000|2021-02-22 15:50:00|3399.34|3399.34|3413.72|3413.72|3415.73|3415.73|3399.34|3399.34|0
1614009300000|2021-02-22 15:55:00|3414.52|3414.52|3406.35|3406.35|3415.8|3415.8|3406.17|3406.17|0
1614009600000|2021-02-22 16:00:00|3406.19|3406.19|3409.36|3409.36|3411.23|3411.23|3400.47|3400.47|0
1614009900000|2021-02-22 16:05:00|3410.15|3410.15|3413.65|3413.65|3413.65|3413.65|3409.73|3409.73|0
1614010200000|2021-02-22 16:10:00|3414.84|3414.84|3420.47|3420.47|3420.47|3420.47|3414.52|3414.52|0
1614010500000|2021-02-22 16:15:00|3420.08|3420.08|3424|3424|3424.61|3424.61|3420.08|3420.08|0
1614010800000|2021-02-22 16:20:00|3424.11|3424.11|3425.52|3425.52|3427.17|3427.17|3423.43|3423.43|0
1614011100000|2021-02-22 16:25:00|3424.72|3424.72|3428.24|3428.24|3428.4|3428.4|3423.95|3423.95|0
1614068100000|2021-02-23 08:15:00|3540|3540|3518.47|3518.47|3542.94|3542.94|3518.04|3518.04|0
1614068400000|2021-02-23 08:20:00|3518.22|3518.22|3529.38|3529.38|3530.57|3530.57|3517|3517|0
1614068700000|2021-02-23 08:25:00|3528.98|3528.98|3529.04|3529.04|3539.8|3539.8|3524.51|3524.51|0
1614069000000|2021-02-23 08:30:00|3528.64|3528.64|3546.54|3546.54|3546.54|3546.54|3524.92|3524.92|0
1614069300000|2021-02-23 08:35:00|3547.25|3547.25|3556.48|3556.48|3557.46|3557.46|3546.05|3546.05|0
1614069600000|2021-02-23 08:40:00|3556.31|3556.31|3560.85|3560.85|3564.11|3564.11|3551.03|3551.03|0
1614069900000|2021-02-23 08:45:00|3560.51|3560.51|3559.36|3559.36|3561.7|3561.7|3555.02|3555.02|0
1614070200000|2021-02-23 08:50:00|3558.67|3558.67|3558.24|3558.24|3560.28|3560.28|3553.95|3553.95|0
1614070500000|2021-02-23 08:55:00|3558.58|3558.58|3559.8|3559.8|3560.96|3560.96|3556.61|3556.61|0
1614070800000|2021-02-23 09:00:00|3560.19|3560.19|3559.66|3559.66|3562.87|3562.87|3557.79|3557.79|0
1614071100000|2021-02-23 09:05:00|3560.46|3560.46|3569.31|3569.31|3571.6|3571.6|3556.89|3556.89|0
1614071400000|2021-02-23 09:10:00|3569.36|3569.36|3563.46|3563.46|3569.36|3569.36|3561.08|3561.08|0
1614071700000|2021-02-23 09:15:00|3564.25|3564.25|3575.95|3575.95|3577.37|3577.37|3564.25|3564.25|0
1614072000000|2021-02-23 09:20:00|3575.9|3575.9|3571.6|3571.6|3578.03|3578.03|3571.35|3571.35|0
1614072300000|2021-02-23 09:25:00|3570.92|3570.92|3571.01|3571.01|3575.74|3575.74|3569.96|3569.96|0
1614072600000|2021-02-23 09:30:00|3570.68|3570.68|3566.51|3566.51|3570.76|3570.76|3560.91|3560.91|0
1614072900000|2021-02-23 09:35:00|3566.85|3566.85|3573.18|3573.18|3573.76|3573.76|3566.85|3566.85|0
1614073200000|2021-02-23 09:40:00|3574.77|3574.77|3576.83|3576.83|3577.1|3577.1|3572.35|3572.35|0
1614073500000|2021-02-23 09:45:00|3576.04|3576.04|3566.27|3566.27|3577.75|3577.75|3563.18|3563.18|0
1614073800000|2021-02-23 09:50:00|3566.61|3566.61|3563.61|3563.61|3572.07|3572.07|3563.34|3563.34|0
1614074100000|2021-02-23 09:55:00|3563.55|3563.55|3565.9|3565.9|3566.23|3566.23|3561.39|3561.39|0
1614074400000|2021-02-23 10:00:00|3566.58|3566.58|3566.98|3566.98|3569.73|3569.73|3565.41|3565.41|0
1614074700000|2021-02-23 10:05:00|3566.58|3566.58|3559.65|3559.65|3566.58|3566.58|3558.94|3558.94|0
1614075000000|2021-02-23 10:10:00|3560.04|3560.04|3557.98|3557.98|3563.23|3563.23|3556.53|3556.53|0
1614075300000|2021-02-23 10:15:00|3557.9|3557.9|3556.29|3556.29|3560.35|3560.35|3554.81|3554.81|0
1614075600000|2021-02-23 10:20:00|3555.49|3555.49|3529.83|3529.83|3555.49|3555.49|3527.04|3527.04|0
1614075900000|2021-02-23 10:25:00|3528.64|3528.64|3540.89|3540.89|3540.98|3540.98|3518.81|3518.81|0
1614076200000|2021-02-23 10:30:00|3539.31|3539.31|3537.62|3537.62|3543.44|3543.44|3535.33|3535.33|0
1614076500000|2021-02-23 10:35:00|3537.28|3537.28|3530.36|3530.36|3537.62|3537.62|3530.36|3530.36|0
1614076800000|2021-02-23 10:40:00|3531.38|3531.38|3529.45|3529.45|3535.15|3535.15|3524.17|3524.17|0
1614077100000|2021-02-23 10:45:00|3529.67|3529.67|3534.88|3534.88|3536.74|3536.74|3528.61|3528.61|0
1614077400000|2021-02-23 10:50:00|3534.63|3534.63|3535.42|3535.42|3536.83|3536.83|3533.44|3533.44|0
1614077700000|2021-02-23 10:55:00|3535.58|3535.58|3531.06|3531.06|3538.1|3538.1|3528.97|3528.97|0
1614078000000|2021-02-23 11:00:00|3530.89|3530.89|3522.14|3522.14|3530.89|3530.89|3522.14|3522.14|0
1614078300000|2021-02-23 11:05:00|3521.34|3521.34|3502.81|3502.81|3529.15|3529.15|3502.81|3502.81|0
1614078600000|2021-02-23 11:10:00|3504|3504|3514.05|3514.05|3518.87|3518.87|3501.87|3501.87|0
1614078900000|2021-02-23 11:15:00|3514.84|3514.84|3521.02|3521.02|3523.09|3523.09|3511.67|3511.67|0
1614079200000|2021-02-23 11:20:00|3521.36|3521.36|3528.31|3528.31|3529.06|3529.06|3521|3521|0
1614079500000|2021-02-23 11:25:00|3528.47|3528.47|3526.2|3526.2|3528.95|3528.95|3521.99|3521.99|0
1614079800000|2021-02-23 11:30:00|3526.45|3526.45|3508.81|3508.81|3526.45|3526.45|3508.81|3508.81|0
1614080100000|2021-02-23 11:35:00|3508.97|3508.97|3519.3|3519.3|3519.3|3519.3|3508.97|3508.97|0
1614080400000|2021-02-23 11:40:00|3518.5|3518.5|3528.51|3528.51|3531.4|3531.4|3518.36|3518.36|0
1614080700000|2021-02-23 11:45:00|3527.72|3527.72|3536.02|3536.02|3537.9|3537.9|3527.38|3527.38|0
1614081000000|2021-02-23 11:50:00|3536.19|3536.19|3529.53|3529.53|3536.19|3536.19|3529.33|3529.33|0
1614081300000|2021-02-23 11:55:00|3529.41|3529.41|3529.27|3529.27|3530.46|3530.46|3527.82|3527.82|0
1614081600000|2021-02-23 12:00:00|3528.87|3528.87|3519.96|3519.96|3528.87|3528.87|3519.6|3519.6|0
1614081900000|2021-02-23 12:05:00|3520.36|3520.36|3521.49|3521.49|3525.43|3525.43|3516.7|3516.7|0
1614082200000|2021-02-23 12:10:00|3521.88|3521.88|3518.65|3518.65|3522.12|3522.12|3517.91|3517.91|0
1614082500000|2021-02-23 12:15:00|3518.57|3518.57|3521.37|3521.37|3521.37|3521.37|3517.69|3517.69|0
1614082800000|2021-02-23 12:20:00|3521.48|3521.48|3524.08|3524.08|3525.89|3525.89|3519.55|3519.55|0
1614083100000|2021-02-23 12:25:00|3524.03|3524.03|3519.31|3519.31|3524.03|3524.03|3519.31|3519.31|0
1614083400000|2021-02-23 12:30:00|3518.29|3518.29|3525.26|3525.26|3532.05|3532.05|3518.29|3518.29|0
1614083700000|2021-02-23 12:35:00|3524.92|3524.92|3521.98|3521.98|3527.29|3527.29|3519.85|3519.85|0
1614084000000|2021-02-23 12:40:00|3522.23|3522.23|3524.17|3524.17|3526.28|3526.28|3520.61|3520.61|0
1614084300000|2021-02-23 12:45:00|3524.96|3524.96|3522.78|3522.78|3524.96|3524.96|3521.68|3521.68|0
1614084600000|2021-02-23 12:50:00|3522.73|3522.73|3522.81|3522.81|3525.2|3525.2|3522.33|3522.33|0
1614084900000|2021-02-23 12:55:00|3522.47|3522.47|3521.55|3521.55|3524.36|3524.36|3521.08|3521.08|0
1614085200000|2021-02-23 13:00:00|3521.21|3521.21|3522.84|3522.84|3524.5|3524.5|3521.05|3521.05|0
1614085500000|2021-02-23 13:05:00|3523.18|3523.18|3517.61|3517.61|3523.18|3523.18|3516.37|3516.37|0
1614085800000|2021-02-23 13:10:00|3517.53|3517.53|3519.59|3519.59|3521.89|3521.89|3513.95|3513.95|0
1614086100000|2021-02-23 13:15:00|3519.35|3519.35|3524.3|3524.3|3524.76|3524.76|3518.67|3518.67|0
1614086400000|2021-02-23 13:20:00|3524.22|3524.22|3526.01|3526.01|3526.01|3526.01|3521.64|3521.64|0
1614086700000|2021-02-23 13:25:00|3526.09|3526.09|3527.76|3527.76|3530.66|3530.66|3526.09|3526.09|0
1614087000000|2021-02-23 13:30:00|3527.6|3527.6|3520.39|3520.39|3528.36|3528.36|3520.04|3520.04|0
1614087300000|2021-02-23 13:35:00|3520.05|3520.05|3528.97|3528.97|3528.97|3528.97|3518.63|3518.63|0
1614087600000|2021-02-23 13:40:00|3529.31|3529.31|3535.34|3535.34|3535.34|3535.34|3527.48|3527.48|0
1614087900000|2021-02-23 13:45:00|3535.42|3535.42|3538.97|3538.97|3539.03|3539.03|3532.84|3532.84|0
1614088200000|2021-02-23 13:50:00|3538.82|3538.82|3542.07|3542.07|3542.79|3542.79|3536.63|3536.63|0
1614088500000|2021-02-23 13:55:00|3541.77|3541.77|3538.36|3538.36|3545.51|3545.51|3537.92|3537.92|0
1614088800000|2021-02-23 14:00:00|3537.96|3537.96|3540.68|3540.68|3545.91|3545.91|3537.79|3537.79|0
1614089100000|2021-02-23 14:05:00|3540.76|3540.76|3546.28|3546.28|3546.63|3546.63|3540.76|3540.76|0
1614089400000|2021-02-23 14:10:00|3546.36|3546.36|3543|3543|3549.16|3549.16|3543|3543|0
1614089700000|2021-02-23 14:15:00|3542.84|3542.84|3542.18|3542.18|3543.71|3543.71|3540.44|3540.44|0
1614090000000|2021-02-23 14:20:00|3542.1|3542.1|3542.99|3542.99|3544.66|3544.66|3540.56|3540.56|0
1614090300000|2021-02-23 14:25:00|3543.15|3543.15|3546.41|3546.41|3546.41|3546.41|3541.53|3541.53|0
1614090600000|2021-02-23 14:30:00|3546.06|3546.06|3534.26|3534.26|3546.06|3546.06|3531.8|3531.8|0
1614090900000|2021-02-23 14:35:00|3533.86|3533.86|3524.51|3524.51|3534.62|3534.62|3524.15|3524.15|0
1614091200000|2021-02-23 14:40:00|3524.91|3524.91|3511.39|3511.39|3524.91|3524.91|3510.99|3510.99|0
1614091500000|2021-02-23 14:45:00|3511.27|3511.27|3472.11|3472.11|3512.7|3512.7|3471.71|3471.71|0
1614091800000|2021-02-23 14:50:00|3472.45|3472.45|3496.45|3496.45|3500.69|3500.69|3464.58|3464.58|0
1614092100000|2021-02-23 14:55:00|3496.7|3496.7|3502.91|3502.91|3509.54|3509.54|3491.25|3491.25|0
1614092400000|2021-02-23 15:00:00|3502.74|3502.74|3500.6|3500.6|3504.75|3504.75|3491.49|3491.49|0
1614092700000|2021-02-23 15:05:00|3500.37|3500.37|3494.11|3494.11|3501.45|3501.45|3493.14|3493.14|0
1614093000000|2021-02-23 15:10:00|3494.16|3494.16|3482.11|3482.11|3494.16|3494.16|3479.3|3479.3|0
1614093300000|2021-02-23 15:15:00|3481.71|3481.71|3490.54|3490.54|3491.31|3491.31|3481.03|3481.03|0
1614093600000|2021-02-23 15:20:00|3488.95|3488.95|3490.38|3490.38|3493.97|3493.97|3487.15|3487.15|0
1614093900000|2021-02-23 15:25:00|3490.04|3490.04|3489.72|3489.72|3493.02|3493.02|3488.92|3488.92|0
1614094200000|2021-02-23 15:30:00|3488.69|3488.69|3492.37|3492.37|3492.37|3492.37|3486.69|3486.69|0
1614094500000|2021-02-23 15:35:00|3492.03|3492.03|3491.61|3491.61|3492.34|3492.34|3487.1|3487.1|0
1614094800000|2021-02-23 15:40:00|3490.82|3490.82|3490.77|3490.77|3491.22|3491.22|3487.32|3487.32|0
1614095100000|2021-02-23 15:45:00|3490.43|3490.43|3493.03|3493.03|3495.39|3495.39|3490.37|3490.37|0
1614095400000|2021-02-23 15:50:00|3492.35|3492.35|3490.54|3490.54|3493.14|3493.14|3487.55|3487.55|0
1614095700000|2021-02-23 15:55:00|3490.2|3490.2|3491.75|3491.75|3491.82|3491.82|3486.02|3486.02|0
1614096000000|2021-02-23 16:00:00|3491.41|3491.41|3490.29|3490.29|3493.46|3493.46|3485.44|3485.44|0
1614096300000|2021-02-23 16:05:00|3490.24|3490.24|3491.56|3491.56|3491.68|3491.68|3485.51|3485.51|0
1614096600000|2021-02-23 16:10:00|3491.16|3491.16|3492.97|3492.97|3494.09|3494.09|3486.48|3486.48|0
1614096900000|2021-02-23 16:15:00|3492.63|3492.63|3490.59|3490.59|3492.86|3492.86|3488.13|3488.13|0
1614097200000|2021-02-23 16:20:00|3490.48|3490.48|3490.29|3490.29|3491.46|3491.46|3488.81|3488.81|0
1614097500000|2021-02-23 16:25:00|3490.41|3490.41|3488.34|3488.34|3490.8|3490.8|3486.46|3486.46|0
1614154500000|2021-02-24 08:15:00|3499.33|3499.33|3496.75|3496.75|3499.33|3499.33|3484.95|3484.95|0
1614154800000|2021-02-24 08:20:00|3496.35|3496.35|3492.27|3492.27|3497.15|3497.15|3489.6|3489.6|0
1614155100000|2021-02-24 08:25:00|3491.48|3491.48|3496.11|3496.11|3496.33|3496.33|3490.03|3490.03|0
1614155400000|2021-02-24 08:30:00|3497.3|3497.3|3499.15|3499.15|3504.82|3504.82|3497.08|3497.08|0
1614155700000|2021-02-24 08:35:00|3499.49|3499.49|3501.94|3501.94|3505.23|3505.23|3496.96|3496.96|0
1614156000000|2021-02-24 08:40:00|3501.88|3501.88|3497.17|3497.17|3504.07|3504.07|3495.88|3495.88|0
1614156300000|2021-02-24 08:45:00|3497.56|3497.56|3491.78|3491.78|3497.56|3497.56|3487.57|3487.57|0
1614156600000|2021-02-24 08:50:00|3491.61|3491.61|3497.13|3497.13|3498.68|3498.68|3489.91|3489.91|0
1614156900000|2021-02-24 08:55:00|3497.45|3497.45|3504.1|3504.1|3504.28|3504.28|3495.26|3495.26|0
1614157200000|2021-02-24 09:00:00|3503.7|3503.7|3512.06|3512.06|3515.52|3515.52|3502.61|3502.61|0
1614157500000|2021-02-24 09:05:00|3511.72|3511.72|3504.6|3504.6|3511.72|3511.72|3503.13|3503.13|0
1614157800000|2021-02-24 09:10:00|3504.55|3504.55|3505.3|3505.3|3506.09|3506.09|3502.35|3502.35|0
1614158100000|2021-02-24 09:15:00|3505.41|3505.41|3509.11|3509.11|3510.27|3510.27|3505.35|3505.35|0
1614158400000|2021-02-24 09:20:00|3508.43|3508.43|3518.06|3518.06|3518.06|3518.06|3508.43|3508.43|0
1614158700000|2021-02-24 09:25:00|3518.48|3518.48|3519.8|3519.8|3521.1|3521.1|3516.61|3516.61|0
1614159000000|2021-02-24 09:30:00|3520.05|3520.05|3520.88|3520.88|3520.88|3520.88|3513.64|3513.64|0
1614159300000|2021-02-24 09:35:00|3520.08|3520.08|3528.92|3528.92|3529.31|3529.31|3518.49|3518.49|0
1614159600000|2021-02-24 09:40:00|3529.31|3529.31|3536.27|3536.27|3538.65|3538.65|3528.92|3528.92|0
1614159900000|2021-02-24 09:45:00|3536.2|3536.2|3534.69|3534.69|3536.2|3536.2|3529.78|3529.78|0
1614160200000|2021-02-24 09:50:00|3535.37|3535.37|3543.82|3543.82|3544.4|3544.4|3534.97|3534.97|0
1614160500000|2021-02-24 09:55:00|3545.01|3545.01|3538.97|3538.97|3546.72|3546.72|3538.97|3538.97|0
1614160800000|2021-02-24 10:00:00|3539.31|3539.31|3536.31|3536.31|3540.58|3540.58|3535.64|3535.64|0
1614161100000|2021-02-24 10:05:00|3536.99|3536.99|3542.16|3542.16|3542.16|3542.16|3534.24|3534.24|0
1614161400000|2021-02-24 10:10:00|3541.48|3541.48|3545.96|3545.96|3548.32|3548.32|3540.52|3540.52|0
1614161700000|2021-02-24 10:15:00|3546.07|3546.07|3547.89|3547.89|3548.98|3548.98|3545.16|3545.16|0
1614162000000|2021-02-24 10:20:00|3548.68|3548.68|3548.62|3548.62|3550.24|3550.24|3546.95|3546.95|0
1614162300000|2021-02-24 10:25:00|3547.94|3547.94|3550.26|3550.26|3551.42|3551.42|3547.45|3547.45|0
1614162600000|2021-02-24 10:30:00|3550.37|3550.37|3553.76|3553.76|3558|3558|3548.95|3548.95|0
1614162900000|2021-02-24 10:35:00|3554.01|3554.01|3553.6|3553.6|3554.09|3554.09|3550.76|3550.76|0
1614163200000|2021-02-24 10:40:00|3553.69|3553.69|3547.89|3547.89|3557.49|3557.49|3547.41|3547.41|0
1614163500000|2021-02-24 10:45:00|3547.77|3547.77|3540.17|3540.17|3547.77|3547.77|3535.1|3535.1|0
1614163800000|2021-02-24 10:50:00|3540.57|3540.57|3541.74|3541.74|3544.05|3544.05|3540.57|3540.57|0
1614164100000|2021-02-24 10:55:00|3540.95|3540.95|3533.36|3533.36|3540.95|3540.95|3532.62|3532.62|0
1614164400000|2021-02-24 11:00:00|3532.4|3532.4|3529|3529|3534.52|3534.52|3529|3529|0
1614164700000|2021-02-24 11:05:00|3528.6|3528.6|3540.32|3540.32|3540.32|3540.32|3528.2|3528.2|0
1614165000000|2021-02-24 11:10:00|3540.24|3540.24|3544.04|3544.04|3546.63|3546.63|3538.94|3538.94|0
1614165300000|2021-02-24 11:15:00|3543.88|3543.88|3543.93|3543.93|3545.7|3545.7|3540.83|3540.83|0
1614165600000|2021-02-24 11:20:00|3542.41|3542.41|3545.39|3545.39|3545.73|3545.73|3540.98|3540.98|0
1614165900000|2021-02-24 11:25:00|3545.6|3545.6|3540.06|3540.06|3547.7|3547.7|3539.38|3539.38|0
1614166200000|2021-02-24 11:30:00|3539.71|3539.71|3544.88|3544.88|3544.88|3544.88|3535.07|3535.07|0
1614166500000|2021-02-24 11:35:00|3544.08|3544.08|3542.15|3542.15|3544.51|3544.51|3539.3|3539.3|0
1614166800000|2021-02-24 11:40:00|3541.75|3541.75|3542.88|3542.88|3543.23|3543.23|3539.43|3539.43|0
1614167100000|2021-02-24 11:45:00|3543.28|3543.28|3546.97|3546.97|3548.5|3548.5|3542.95|3542.95|0
1614167400000|2021-02-24 11:50:00|3546.85|3546.85|3545.35|3545.35|3549.92|3549.92|3544.32|3544.32|0
1614167700000|2021-02-24 11:55:00|3545.29|3545.29|3548.21|3548.21|3548.45|3548.45|3545.29|3545.29|0
1614168000000|2021-02-24 12:00:00|3548.56|3548.56|3549.85|3549.85|3554.45|3554.45|3548.56|3548.56|0
1614168300000|2021-02-24 12:05:00|3549.51|3549.51|3550.15|3550.15|3550.38|3550.38|3547.53|3547.53|0
1614168600000|2021-02-24 12:10:00|3550.3|3550.3|3550.82|3550.82|3550.82|3550.82|3548.33|3548.33|0
1614168900000|2021-02-24 12:15:00|3550.42|3550.42|3551.93|3551.93|3551.93|3551.93|3546.65|3546.65|0
1614169200000|2021-02-24 12:20:00|3551.86|3551.86|3555.12|3555.12|3557.76|3557.76|3551.7|3551.7|0
1614169500000|2021-02-24 12:25:00|3554.95|3554.95|3550.08|3550.08|3554.95|3554.95|3546.69|3546.69|0
1614169800000|2021-02-24 12:30:00|3550.17|3550.17|3548.64|3548.64|3550.41|3550.41|3548.34|3548.34|0
1614170100000|2021-02-24 12:35:00|3548.29|3548.29|3543.91|3543.91|3548.65|3548.65|3543.4|3543.4|0
1614170400000|2021-02-24 12:40:00|3543.56|3543.56|3540.53|3540.53|3544.07|3544.07|3540.14|3540.14|0
1614170700000|2021-02-24 12:45:00|3540.13|3540.13|3546.51|3546.51|3546.51|3546.51|3540.13|3540.13|0
1614171000000|2021-02-24 12:50:00|3546.18|3546.18|3540.43|3540.43|3546.18|3546.18|3539.41|3539.41|0
1614171300000|2021-02-24 12:55:00|3541.11|3541.11|3542.39|3542.39|3543.63|3543.63|3540.48|3540.48|0
1614171600000|2021-02-24 13:00:00|3542.73|3542.73|3549.17|3549.17|3550.23|3550.23|3542.39|3542.39|0
1614171900000|2021-02-24 13:05:00|3549|3549|3545.18|3545.18|3549.43|3549.43|3545.18|3545.18|0
1614172200000|2021-02-24 13:10:00|3545.06|3545.06|3548.79|3548.79|3548.79|3548.79|3543.88|3543.88|0
1614172500000|2021-02-24 13:15:00|3548.11|3548.11|3546.93|3546.93|3549.29|3549.29|3545.79|3545.79|0
1614172800000|2021-02-24 13:20:00|3546.76|3546.76|3549.08|3549.08|3549.19|3549.19|3545.72|3545.72|0
1614173100000|2021-02-24 13:25:00|3549.13|3549.13|3554.56|3554.56|3554.56|3554.56|3549.13|3549.13|0
1614173400000|2021-02-24 13:30:00|3554.45|3554.45|3553.72|3553.72|3554.94|3554.94|3548.4|3548.4|0
1614173700000|2021-02-24 13:35:00|3553.38|3553.38|3554.8|3554.8|3554.8|3554.8|3550.38|3550.38|0
1614174000000|2021-02-24 13:40:00|3554.88|3554.88|3555.1|3555.1|3555.56|3555.56|3553|3553|0
1614174300000|2021-02-24 13:45:00|3556.69|3556.69|3551.41|3551.41|3560.76|3560.76|3551.41|3551.41|0
1614174600000|2021-02-24 13:50:00|3551.25|3551.25|3550.47|3550.47|3552.16|3552.16|3549.81|3549.81|0
1614174900000|2021-02-24 13:55:00|3550.13|3550.13|3549.08|3549.08|3551.85|3551.85|3548.39|3548.39|0
1614175200000|2021-02-24 14:00:00|3549.42|3549.42|3552.72|3552.72|3553.33|3553.33|3549.42|3549.42|0
1614175500000|2021-02-24 14:05:00|3552.66|3552.66|3551.39|3551.39|3553.66|3553.66|3550.98|3550.98|0
1614175800000|2021-02-24 14:10:00|3551.31|3551.31|3551.65|3551.65|3551.9|3551.9|3548.71|3548.71|0
1614176100000|2021-02-24 14:15:00|3551.99|3551.99|3548.86|3548.86|3552.42|3552.42|3548.19|3548.19|0
1614176400000|2021-02-24 14:20:00|3548.95|3548.95|3544.89|3544.89|3550.14|3550.14|3544.15|3544.15|0
1614176700000|2021-02-24 14:25:00|3544.72|3544.72|3544.89|3544.89|3545.06|3545.06|3541.44|3541.44|0
1614177000000|2021-02-24 14:30:00|3545.05|3545.05|3555.29|3555.29|3559.75|3559.75|3544.17|3544.17|0
1614177300000|2021-02-24 14:35:00|3557.61|3557.61|3553.21|3553.21|3557.61|3557.61|3549.63|3549.63|0
1614177600000|2021-02-24 14:40:00|3553.26|3553.26|3553.35|3553.35|3554.95|3554.95|3549.66|3549.66|0
1614177900000|2021-02-24 14:45:00|3554.72|3554.72|3555.61|3555.61|3559.05|3559.05|3552.53|3552.53|0
1614178200000|2021-02-24 14:50:00|3555.54|3555.54|3554.11|3554.11|3556.97|3556.97|3547.84|3547.84|0
1614178500000|2021-02-24 14:55:00|3554.51|3554.51|3558.91|3558.91|3563.32|3563.32|3554.51|3554.51|0
1614178800000|2021-02-24 15:00:00|3558.51|3558.51|3558.57|3558.57|3563.63|3563.63|3555.51|3555.51|0
1614179100000|2021-02-24 15:05:00|3558.62|3558.62|3558.89|3558.89|3560.48|3560.48|3554.94|3554.94|0
1614179400000|2021-02-24 15:10:00|3558.55|3558.55|3561.74|3561.74|3564.95|3564.95|3557.98|3557.98|0
1614179700000|2021-02-24 15:15:00|3560.16|3560.16|3566.91|3566.91|3568.58|3568.58|3560.16|3560.16|0
1614180000000|2021-02-24 15:20:00|3566.86|3566.86|3563.56|3563.56|3567.56|3567.56|3562.24|3562.24|0
1614180300000|2021-02-24 15:25:00|3563.96|3563.96|3564.24|3564.24|3564.94|3564.94|3560.58|3560.58|0
1614180600000|2021-02-24 15:30:00|3564.58|3564.58|3565.58|3565.58|3568.63|3568.63|3563.34|3563.34|0
1614180900000|2021-02-24 15:35:00|3565.53|3565.53|3570.59|3570.59|3571.85|3571.85|3564.32|3564.32|0
1614181200000|2021-02-24 15:40:00|3570.11|3570.11|3568.54|3568.54|3572.57|3572.57|3567.35|3567.35|0
1614181500000|2021-02-24 15:45:00|3567.85|3567.85|3555.49|3555.49|3570.01|3570.01|3555.49|3555.49|0
1614181800000|2021-02-24 15:50:00|3556.17|3556.17|3560.85|3560.85|3562|3562|3554.38|3554.38|0
1614182100000|2021-02-24 15:55:00|3560.97|3560.97|3561.06|3561.06|3562.63|3562.63|3558.58|3558.58|0
1614182400000|2021-02-24 16:00:00|3561.4|3561.4|3568.59|3568.59|3570.25|3570.25|3559.87|3559.87|0
1614182700000|2021-02-24 16:05:00|3568.98|3568.98|3573.85|3573.85|3575.35|3575.35|3567.63|3567.63|0
1614183000000|2021-02-24 16:10:00|3573.06|3573.06|3571.59|3571.59|3576.47|3576.47|3571.01|3571.01|0
1614183300000|2021-02-24 16:15:00|3571.19|3571.19|3571.53|3571.53|3573.63|3573.63|3570.31|3570.31|0
1614183600000|2021-02-24 16:20:00|3571.18|3571.18|3583.8|3583.8|3583.8|3583.8|3571.08|3571.08|0
1614183900000|2021-02-24 16:25:00|3584.15|3584.15|3583.73|3583.73|3586.22|3586.22|3582.76|3582.76|0
1614240900000|2021-02-25 08:15:00|3643.96|3643.96|3642.41|3642.41|3651.3|3651.3|3642.41|3642.41|0
1614241200000|2021-02-25 08:20:00|3644.8|3644.8|3662.05|3662.05|3662.05|3662.05|3637.77|3637.77|0
1614241500000|2021-02-25 08:25:00|3662.84|3662.84|3665.47|3665.47|3671.77|3671.77|3661.75|3661.75|0
1614241800000|2021-02-25 08:30:00|3666.26|3666.26|3653.14|3653.14|3666.26|3666.26|3650.74|3650.74|0
1614242100000|2021-02-25 08:35:00|3653.54|3653.54|3654.82|3654.82|3657.32|3657.32|3650.44|3650.44|0
1614242400000|2021-02-25 08:40:00|3655.51|3655.51|3646.54|3646.54|3660.58|3660.58|3646.54|3646.54|0
1614242700000|2021-02-25 08:45:00|3645.75|3645.75|3640.23|3640.23|3649.42|3649.42|3639.83|3639.83|0
1614243000000|2021-02-25 08:50:00|3639.57|3639.57|3643.57|3643.57|3647.96|3647.96|3637.69|3637.69|0
1614243300000|2021-02-25 08:55:00|3643.49|3643.49|3638.17|3638.17|3646.5|3646.5|3636.05|3636.05|0
1614243600000|2021-02-25 09:00:00|3637.96|3637.96|3638.83|3638.83|3640.29|3640.29|3629.61|3629.61|0
1614243900000|2021-02-25 09:05:00|3640.02|3640.02|3634.71|3634.71|3640.02|3640.02|3633.25|3633.25|0
1614244200000|2021-02-25 09:10:00|3634.94|3634.94|3639.85|3639.85|3639.85|3639.85|3633.75|3633.75|0
1614244500000|2021-02-25 09:15:00|3641.9|3641.9|3649.44|3649.44|3652.13|3652.13|3641.9|3641.9|0
1614244800000|2021-02-25 09:20:00|3650.81|3650.81|3647.47|3647.47|3651.58|3651.58|3644.22|3644.22|0
1614245100000|2021-02-25 09:25:00|3647.87|3647.87|3654|3654|3657.82|3657.82|3645.59|3645.59|0
1614245400000|2021-02-25 09:30:00|3654.15|3654.15|3655.98|3655.98|3658.27|3658.27|3653.2|3653.2|0
1614245700000|2021-02-25 09:35:00|3656.38|3656.38|3652.39|3652.39|3658.53|3658.53|3651.91|3651.91|0
1614246000000|2021-02-25 09:40:00|3652.47|3652.47|3650.32|3650.32|3655.45|3655.45|3650.23|3650.23|0
1614246300000|2021-02-25 09:45:00|3650.7|3650.7|3651.56|3651.56|3653.75|3653.75|3648.11|3648.11|0
1614246600000|2021-02-25 09:50:00|3651.26|3651.26|3649.66|3649.66|3654.53|3654.53|3649.66|3649.66|0
1614246900000|2021-02-25 09:55:00|3649.02|3649.02|3652.13|3652.13|3652.13|3652.13|3648.22|3648.22|0
1614247200000|2021-02-25 10:00:00|3651.74|3651.74|3645.88|3645.88|3651.74|3651.74|3644.95|3644.95|0
1614247500000|2021-02-25 10:05:00|3645.71|3645.71|3649.47|3649.47|3650.92|3650.92|3643.05|3643.05|0
1614247800000|2021-02-25 10:10:00|3648.79|3648.79|3650.76|3650.76|3652.49|3652.49|3648.79|3648.79|0
1614248100000|2021-02-25 10:15:00|3650.64|3650.64|3652.37|3652.37|3652.37|3652.37|3642.34|3642.34|0
1614248400000|2021-02-25 10:20:00|3653.06|3653.06|3659.16|3659.16|3661.53|3661.53|3651.67|3651.67|0
1614248700000|2021-02-25 10:25:00|3659.24|3659.24|3650.91|3650.91|3661.69|3661.69|3650.23|3650.23|0
1614249000000|2021-02-25 10:30:00|3650.51|3650.51|3657.54|3657.54|3659.2|3659.2|3650.51|3650.51|0
1614249300000|2021-02-25 10:35:00|3657.71|3657.71|3661.96|3661.96|3663.03|3663.03|3657.63|3657.63|0
1614249600000|2021-02-25 10:40:00|3661.84|3661.84|3660.96|3660.96|3662.55|3662.55|3658.8|3658.8|0
1614249900000|2021-02-25 10:45:00|3660.88|3660.88|3658.18|3658.18|3661.26|3661.26|3656.34|3656.34|0
1614250200000|2021-02-25 10:50:00|3658.12|3658.12|3656.5|3656.5|3658.45|3658.45|3650.94|3650.94|0
1614250500000|2021-02-25 10:55:00|3656.66|3656.66|3653.65|3653.65|3658.05|3658.05|3652.75|3652.75|0
1614250800000|2021-02-25 11:00:00|3653.57|3653.57|3649.27|3649.27|3657.33|3657.33|3649.27|3649.27|0
1614251100000|2021-02-25 11:05:00|3649.51|3649.51|3642.7|3642.7|3650.88|3650.88|3642.7|3642.7|0
1614251400000|2021-02-25 11:10:00|3643.38|3643.38|3644.27|3644.27|3646.31|3646.31|3641.53|3641.53|0
1614251700000|2021-02-25 11:15:00|3643.86|3643.86|3639.79|3639.79|3643.86|3643.86|3639.12|3639.12|0
1614252000000|2021-02-25 11:20:00|3637.81|3637.81|3632.84|3632.84|3642.64|3642.64|3631.88|3631.88|0
1614252300000|2021-02-25 11:25:00|3633.14|3633.14|3624.45|3624.45|3635.1|3635.1|3622.49|3622.49|0
1614252600000|2021-02-25 11:30:00|3624.79|3624.79|3624.62|3624.62|3627.05|3627.05|3622|3622|0
1614252900000|2021-02-25 11:35:00|3624.54|3624.54|3623.74|3623.74|3624.77|3624.77|3620.73|3620.73|0
1614253200000|2021-02-25 11:40:00|3623.65|3623.65|3637.4|3637.4|3637.4|3637.4|3623.1|3623.1|0
1614253500000|2021-02-25 11:45:00|3636.91|3636.91|3628.44|3628.44|3637.3|3637.3|3627.87|3627.87|0
1614253800000|2021-02-25 11:50:00|3628.39|3628.39|3634.91|3634.91|3637.32|3637.32|3628.39|3628.39|0
1614254100000|2021-02-25 11:55:00|3634.57|3634.57|3638.34|3638.34|3638.88|3638.88|3633.52|3633.52|0
1614254400000|2021-02-25 12:00:00|3638.5|3638.5|3634.85|3634.85|3638.5|3638.5|3633|3633|0
1614254700000|2021-02-25 12:05:00|3634.77|3634.77|3637.75|3637.75|3639.6|3639.6|3632.65|3632.65|0
1614255000000|2021-02-25 12:10:00|3638.94|3638.94|3638.55|3638.55|3642.25|3642.25|3638.16|3638.16|0
1614255300000|2021-02-25 12:15:00|3638.16|3638.16|3635.77|3635.77|3638.54|3638.54|3635.31|3635.31|0
1614255600000|2021-02-25 12:20:00|3636.17|3636.17|3631.74|3631.74|3636.58|3636.58|3630.89|3630.89|0
1614255900000|2021-02-25 12:25:00|3631.66|3631.66|3630.75|3630.75|3632.89|3632.89|3630.27|3630.27|0
1614256200000|2021-02-25 12:30:00|3630.5|3630.5|3628.8|3628.8|3633.32|3633.32|3628.8|3628.8|0
1614256500000|2021-02-25 12:35:00|3629.2|3629.2|3632.08|3632.08|3632.48|3632.48|3629.2|3629.2|0
1614256800000|2021-02-25 12:40:00|3632.41|3632.41|3635.9|3635.9|3636.03|3636.03|3630.37|3630.37|0
1614257100000|2021-02-25 12:45:00|3636.59|3636.59|3634.67|3634.67|3640.87|3640.87|3634.67|3634.67|0
1614257400000|2021-02-25 12:50:00|3634.51|3634.51|3633.03|3633.03|3634.51|3634.51|3631.4|3631.4|0
1614257700000|2021-02-25 12:55:00|3633.43|3633.43|3636.33|3636.33|3637.09|3637.09|3633.24|3633.24|0
1614258000000|2021-02-25 13:00:00|3636.24|3636.24|3644.29|3644.29|3644.69|3644.69|3636.09|3636.09|0
1614258300000|2021-02-25 13:05:00|3644.54|3644.54|3647.15|3647.15|3649.78|3649.78|3644.2|3644.2|0
1614258600000|2021-02-25 13:10:00|3646.9|3646.9|3643.45|3643.45|3647.08|3647.08|3643.45|3643.45|0
1614258900000|2021-02-25 13:15:00|3643.85|3643.85|3642.9|3642.9|3646.93|3646.93|3642.9|3642.9|0
1614259200000|2021-02-25 13:20:00|3642.5|3642.5|3645.21|3645.21|3645.59|3645.59|3640.72|3640.72|0
1614259500000|2021-02-25 13:25:00|3645.6|3645.6|3646.97|3646.97|3647.72|3647.72|3645.6|3645.6|0
1614259800000|2021-02-25 13:30:00|3647.14|3647.14|3653.42|3653.42|3653.42|3653.42|3647.03|3647.03|0
1614260100000|2021-02-25 13:35:00|3653.58|3653.58|3652.15|3652.15|3662.19|3662.19|3652.05|3652.05|0
1614260400000|2021-02-25 13:40:00|3651.75|3651.75|3649.6|3649.6|3655.6|3655.6|3646.72|3646.72|0
1614260700000|2021-02-25 13:45:00|3650.28|3650.28|3647.04|3647.04|3652.05|3652.05|3647.04|3647.04|0
1614261000000|2021-02-25 13:50:00|3646.64|3646.64|3647|3647|3649.98|3649.98|3646.64|3646.64|0
1614261300000|2021-02-25 13:55:00|3646.32|3646.32|3649.74|3649.74|3651.76|3651.76|3645.11|3645.11|0
1614261600000|2021-02-25 14:00:00|3650.14|3650.14|3643.47|3643.47|3650.14|3650.14|3642.45|3642.45|0
1614261900000|2021-02-25 14:05:00|3643.55|3643.55|3643.75|3643.75|3643.75|3643.75|3640.81|3640.81|0
1614262200000|2021-02-25 14:10:00|3643.07|3643.07|3642.97|3642.97|3644.42|3644.42|3641.16|3641.16|0
1614262500000|2021-02-25 14:15:00|3642.81|3642.81|3636.71|3636.71|3643.73|3643.73|3636.5|3636.5|0
1614262800000|2021-02-25 14:20:00|3636.63|3636.63|3637.72|3637.72|3638.36|3638.36|3635.26|3635.26|0
1614263100000|2021-02-25 14:25:00|3637.04|3637.04|3642.05|3642.05|3645.83|3645.83|3635|3635|0
1614263400000|2021-02-25 14:30:00|3641.94|3641.94|3658.8|3658.8|3666.53|3666.53|3641.94|3641.94|0
1614263700000|2021-02-25 14:35:00|3659.6|3659.6|3643.32|3643.32|3659.76|3659.76|3642.92|3642.92|0
1614264000000|2021-02-25 14:40:00|3643.23|3643.23|3644.3|3644.3|3647.11|3647.11|3642.25|3642.25|0
1614264300000|2021-02-25 14:45:00|3644.23|3644.23|3640.18|3640.18|3645.08|3645.08|3639.74|3639.74|0
1614264600000|2021-02-25 14:50:00|3639.96|3639.96|3637.74|3637.74|3640.98|3640.98|3635.77|3635.77|0
1614264900000|2021-02-25 14:55:00|3637.65|3637.65|3642.52|3642.52|3645.43|3645.43|3635.98|3635.98|0
1614265200000|2021-02-25 15:00:00|3642.13|3642.13|3638.24|3638.24|3642.52|3642.52|3635.39|3635.39|0
1614265500000|2021-02-25 15:05:00|3637.85|3637.85|3633.23|3633.23|3637.92|3637.92|3631.48|3631.48|0
1614265800000|2021-02-25 15:10:00|3633.73|3633.73|3637.77|3637.77|3639.22|3639.22|3633.07|3633.07|0
1614266100000|2021-02-25 15:15:00|3638.17|3638.17|3642.54|3642.54|3642.94|3642.94|3638.17|3638.17|0
1614266400000|2021-02-25 15:20:00|3642.7|3642.7|3648.27|3648.27|3649.11|3649.11|3642.5|3642.5|0
1614266700000|2021-02-25 15:25:00|3647.88|3647.88|3642.09|3642.09|3648.08|3648.08|3641.56|3641.56|0
1614267000000|2021-02-25 15:30:00|3642.49|3642.49|3640.22|3640.22|3642.65|3642.65|3639.75|3639.75|0
1614267300000|2021-02-25 15:35:00|3639.99|3639.99|3636.18|3636.18|3639.99|3639.99|3633.9|3633.9|0
1614267600000|2021-02-25 15:40:00|3636.01|3636.01|3633.07|3633.07|3636.18|3636.18|3627.24|3627.24|0
1614267900000|2021-02-25 15:45:00|3633.75|3633.75|3627.72|3627.72|3633.82|3633.82|3625.66|3625.66|0
1614268200000|2021-02-25 15:50:00|3627.39|3627.39|3625.73|3625.73|3627.39|3627.39|3623.24|3623.24|0
1614268500000|2021-02-25 15:55:00|3626.53|3626.53|3620.19|3620.19|3631.16|3631.16|3619.41|3619.41|0
1614268800000|2021-02-25 16:00:00|3620.07|3620.07|3621.62|3621.62|3624.36|3624.36|3617.85|3617.85|0
1614269100000|2021-02-25 16:05:00|3622.02|3622.02|3625.65|3625.65|3627.29|3627.29|3621.6|3621.6|0
1614269400000|2021-02-25 16:10:00|3625.73|3625.73|3624.9|3624.9|3626.68|3626.68|3624.1|3624.1|0
1614269700000|2021-02-25 16:15:00|3624.42|3624.42|3619.36|3619.36|3624.42|3624.42|3609.54|3609.54|0
1614270000000|2021-02-25 16:20:00|3619.76|3619.76|3617.46|3617.46|3620.7|3620.7|3610.21|3610.21|0
1614270300000|2021-02-25 16:25:00|3618.14|3618.14|3622.34|3622.34|3623.35|3623.35|3616.25|3616.25|0
1614327300000|2021-02-26 08:15:00|3555.9|3555.9|3543.81|3543.81|3560.41|3560.41|3542.85|3542.85|0
1614327600000|2021-02-26 08:20:00|3544.61|3544.61|3559.9|3559.9|3565.87|3565.87|3543.42|3543.42|0
1614327900000|2021-02-26 08:25:00|3558.71|3558.71|3559.86|3559.86|3561.73|3561.73|3553.54|3553.54|0
1614328200000|2021-02-26 08:30:00|3559.46|3559.46|3562.67|3562.67|3562.67|3562.67|3558.67|3558.67|0
1614328500000|2021-02-26 08:35:00|3561.38|3561.38|3557.03|3557.03|3563.8|3563.8|3556.63|3556.63|0
1614328800000|2021-02-26 08:40:00|3557.43|3557.43|3557.27|3557.27|3559.76|3559.76|3552.95|3552.95|0
1614329100000|2021-02-26 08:45:00|3556.87|3556.87|3559.3|3559.3|3559.3|3559.3|3555.1|3555.1|0
1614329400000|2021-02-26 08:50:00|3559.69|3559.69|3568.81|3568.81|3570.44|3570.44|3558.06|3558.06|0
1614329700000|2021-02-26 08:55:00|3569.21|3569.21|3571.59|3571.59|3574.09|3574.09|3568.76|3568.76|0
1614330000000|2021-02-26 09:00:00|3571.73|3571.73|3569.51|3569.51|3572.76|3572.76|3562.92|3562.92|0
1614330300000|2021-02-26 09:05:00|3570.54|3570.54|3580.08|3580.08|3580.08|3580.08|3570.54|3570.54|0
1614330600000|2021-02-26 09:10:00|3580.17|3580.17|3585.05|3585.05|3588.45|3588.45|3580.17|3580.17|0
1614330900000|2021-02-26 09:15:00|3585.63|3585.63|3583.2|3583.2|3585.87|3585.87|3582.13|3582.13|0
1614331200000|2021-02-26 09:20:00|3583.08|3583.08|3585.34|3585.34|3587.2|3587.2|3582.55|3582.55|0
1614331500000|2021-02-26 09:25:00|3584.94|3584.94|3590.29|3590.29|3591.95|3591.95|3583.98|3583.98|0
1614331800000|2021-02-26 09:30:00|3589.6|3589.6|3579.61|3579.61|3589.6|3589.6|3579.61|3579.61|0
1614332100000|2021-02-26 09:35:00|3579.27|3579.27|3578.34|3578.34|3580.08|3580.08|3576.74|3576.74|0
1614332400000|2021-02-26 09:40:00|3578.68|3578.68|3579.61|3579.61|3580.65|3580.65|3575.66|3575.66|0
1614332700000|2021-02-26 09:45:00|3580.41|3580.41|3575.43|3575.43|3581.43|3581.43|3574.74|3574.74|0
1614333000000|2021-02-26 09:50:00|3575.27|3575.27|3575.38|3575.38|3578.02|3578.02|3572.96|3572.96|0
1614333300000|2021-02-26 09:55:00|3575.49|3575.49|3576.51|3576.51|3577.03|3577.03|3572.82|3572.82|0
1614333600000|2021-02-26 10:00:00|3576.11|3576.11|3574.69|3574.69|3578.88|3578.88|3572.63|3572.63|0
1614333900000|2021-02-26 10:05:00|3574.35|3574.35|3571.88|3571.88|3574.77|3574.77|3570.8|3570.8|0
1614334200000|2021-02-26 10:10:00|3572.28|3572.28|3574.45|3574.45|3575.69|3575.69|3572.05|3572.05|0
1614334500000|2021-02-26 10:15:00|3574.79|3574.79|3576.6|3576.6|3578.99|3578.99|3574.4|3574.4|0
1614334800000|2021-02-26 10:20:00|3576.94|3576.94|3579.09|3579.09|3579.89|3579.89|3575.11|3575.11|0
1614335100000|2021-02-26 10:25:00|3579.34|3579.34|3582.06|3582.06|3582.06|3582.06|3577.92|3577.92|0
1614335400000|2021-02-26 10:30:00|3582.39|3582.39|3588.05|3588.05|3588.45|3588.45|3582.03|3582.03|0
1614335700000|2021-02-26 10:35:00|3587.97|3587.97|3585.6|3585.6|3589.05|3589.05|3583.62|3583.62|0
1614336000000|2021-02-26 10:40:00|3585.26|3585.26|3584.1|3584.1|3587.05|3587.05|3579.81|3579.81|0
1614336300000|2021-02-26 10:45:00|3583.93|3583.93|3589.61|3589.61|3589.61|3589.61|3582.64|3582.64|0
1614336600000|2021-02-26 10:50:00|3589.44|3589.44|3581.38|3581.38|3592.74|3592.74|3581.13|3581.13|0
1614336900000|2021-02-26 10:55:00|3581.04|3581.04|3576.6|3576.6|3581.04|3581.04|3575.71|3575.71|0
1614337200000|2021-02-26 11:00:00|3575.81|3575.81|3566.48|3566.48|3576.31|3576.31|3564.43|3564.43|0
1614337500000|2021-02-26 11:05:00|3566.09|3566.09|3547.79|3547.79|3567.12|3567.12|3547.79|3547.79|0
1614337800000|2021-02-26 11:10:00|3548.19|3548.19|3544.79|3544.79|3548.19|3548.19|3541.54|3541.54|0
1614338100000|2021-02-26 11:15:00|3544.67|3544.67|3539.07|3539.07|3545.72|3545.72|3538.67|3538.67|0
1614338400000|2021-02-26 11:20:00|3538.67|3538.67|3539.92|3539.92|3541.32|3541.32|3535.55|3535.55|0
1614338700000|2021-02-26 11:25:00|3540.04|3540.04|3536.47|3536.47|3540.04|3540.04|3533.46|3533.46|0
1614339000000|2021-02-26 11:30:00|3537.49|3537.49|3527.5|3527.5|3538.63|3538.63|3524.21|3524.21|0
1614339300000|2021-02-26 11:35:00|3528.18|3528.18|3532.43|3532.43|3534.62|3534.62|3526.08|3526.08|0
1614339600000|2021-02-26 11:40:00|3532.09|3532.09|3531.58|3531.58|3535.85|3535.85|3530.57|3530.57|0
1614339900000|2021-02-26 11:45:00|3531.83|3531.83|3520.24|3520.24|3533.15|3533.15|3519.71|3519.71|0
1614340200000|2021-02-26 11:50:00|3519.89|3519.89|3523.93|3523.93|3527.16|3527.16|3519.4|3519.4|0
1614340500000|2021-02-26 11:55:00|3523.13|3523.13|3522.19|3522.19|3527.79|3527.79|3521.3|3521.3|0
1614340800000|2021-02-26 12:00:00|3522.14|3522.14|3525.45|3525.45|3530.1|3530.1|3522.14|3522.14|0
1614341100000|2021-02-26 12:05:00|3526.64|3526.64|3526.66|3526.66|3529.62|3529.62|3524.45|3524.45|0
1614341400000|2021-02-26 12:10:00|3526.58|3526.58|3522.96|3522.96|3529.65|3529.65|3521.15|3521.15|0
1614341700000|2021-02-26 12:15:00|3522.17|3522.17|3527.33|3527.33|3530.1|3530.1|3521.33|3521.33|0
1614342000000|2021-02-26 12:20:00|3527.18|3527.18|3526.87|3526.87|3527.18|3527.18|3525.1|3525.1|0
1614342300000|2021-02-26 12:25:00|3526.96|3526.96|3522.4|3522.4|3526.96|3526.96|3520.71|3520.71|0
1614342600000|2021-02-26 12:30:00|3522.8|3522.8|3521.68|3521.68|3530.64|3530.64|3521.63|3521.63|0
1614342900000|2021-02-26 12:35:00|3522.47|3522.47|3518.99|3518.99|3523.87|3523.87|3518.29|3518.29|0
1614343200000|2021-02-26 12:40:00|3519.79|3519.79|3516.75|3516.75|3519.79|3519.79|3511.58|3511.58|0
1614343500000|2021-02-26 12:45:00|3516.67|3516.67|3516.46|3516.46|3523.28|3523.28|3514.82|3514.82|0
1614343800000|2021-02-26 12:50:00|3517.65|3517.65|3516.29|3516.29|3522.17|3522.17|3516.29|3516.29|0
1614344100000|2021-02-26 12:55:00|3516.45|3516.45|3500.18|3500.18|3517.45|3517.45|3497.19|3497.19|0
1614344400000|2021-02-26 13:00:00|3499.49|3499.49|3502.71|3502.71|3502.71|3502.71|3495.17|3495.17|0
1614344700000|2021-02-26 13:05:00|3503.1|3503.1|3502.46|3502.46|3507.06|3507.06|3501.18|3501.18|0
1614345000000|2021-02-26 13:10:00|3501.66|3501.66|3502.51|3502.51|3503.93|3503.93|3499.31|3499.31|0
1614345300000|2021-02-26 13:15:00|3504.04|3504.04|3505.07|3505.07|3508.61|3508.61|3503.23|3503.23|0
1614345600000|2021-02-26 13:20:00|3505.01|3505.01|3507.26|3507.26|3510.81|3510.81|3505.01|3505.01|0
1614345900000|2021-02-26 13:25:00|3506.87|3506.87|3503.29|3503.29|3507.46|3507.46|3503.24|3503.24|0
1614346200000|2021-02-26 13:30:00|3503.98|3503.98|3504.79|3504.79|3507.33|3507.33|3503.49|3503.49|0
1614346500000|2021-02-26 13:35:00|3504.05|3504.05|3502.45|3502.45|3505.19|3505.19|3502.24|3502.24|0
1614346800000|2021-02-26 13:40:00|3502.11|3502.11|3505.87|3505.87|3508.53|3508.53|3501.65|3501.65|0
1614347100000|2021-02-26 13:45:00|3505.58|3505.58|3509.75|3509.75|3511.44|3511.44|3505.58|3505.58|0
1614347400000|2021-02-26 13:50:00|3510.09|3510.09|3507.65|3507.65|3510.09|3510.09|3506.67|3506.67|0
1614347700000|2021-02-26 13:55:00|3507.59|3507.59|3511.09|3511.09|3511.49|3511.49|3505.91|3505.91|0
1614348000000|2021-02-26 14:00:00|3511.01|3511.01|3514.85|3514.85|3518.09|3518.09|3511.01|3511.01|0
1614348300000|2021-02-26 14:05:00|3514.77|3514.77|3509.31|3509.31|3516.52|3516.52|3509.31|3509.31|0
1614348600000|2021-02-26 14:10:00|3508.91|3508.91|3506.45|3506.45|3512.93|3512.93|3505.89|3505.89|0
1614348900000|2021-02-26 14:15:00|3506.05|3506.05|3504.05|3504.05|3507.5|3507.5|3503.2|3503.2|0
1614349200000|2021-02-26 14:20:00|3505.64|3505.64|3515.69|3515.69|3515.84|3515.84|3504.05|3504.05|0
1614349500000|2021-02-26 14:25:00|3514.95|3514.95|3518.8|3518.8|3519.76|3519.76|3512.82|3512.82|0
1614349800000|2021-02-26 14:30:00|3518.4|3518.4|3511.66|3511.66|3519.03|3519.03|3506.67|3506.67|0
1614350100000|2021-02-26 14:35:00|3511.41|3511.41|3509.62|3509.62|3513.19|3513.19|3506.46|3506.46|0
1614350400000|2021-02-26 14:40:00|3509.71|3509.71|3511.45|3511.45|3513.34|3513.34|3506.13|3506.13|0
1614350700000|2021-02-26 14:45:00|3511.6|3511.6|3515.12|3515.12|3518.99|3518.99|3508.98|3508.98|0
1614351000000|2021-02-26 14:50:00|3514.44|3514.44|3510.32|3510.32|3514.63|3514.63|3507.64|3507.64|0
1614351300000|2021-02-26 14:55:00|3510.22|3510.22|3508.29|3508.29|3513.53|3513.53|3507.02|3507.02|0
1614351600000|2021-02-26 15:00:00|3508.22|3508.22|3507.36|3507.36|3510.16|3510.16|3502.91|3502.91|0
1614351900000|2021-02-26 15:05:00|3506.63|3506.63|3494.61|3494.61|3507.65|3507.65|3493.06|3493.06|0
1614352200000|2021-02-26 15:10:00|3493.81|3493.81|3492.74|3492.74|3500.48|3500.48|3492.73|3492.73|0
1614352500000|2021-02-26 15:15:00|3492.44|3492.44|3491.86|3491.86|3495.34|3495.34|3488.76|3488.76|0
1614352800000|2021-02-26 15:20:00|3492.34|3492.34|3486.08|3486.08|3493.17|3493.17|3486.08|3486.08|0
1614353100000|2021-02-26 15:25:00|3486.23|3486.23|3474.82|3474.82|3492.7|3492.7|3473.06|3473.06|0
1614353400000|2021-02-26 15:30:00|3474.48|3474.48|3467.06|3467.06|3475.99|3475.99|3464.64|3464.64|0
1614353700000|2021-02-26 15:35:00|3467.75|3467.75|3481.09|3481.09|3481.73|3481.73|3464.66|3464.66|0
1614354000000|2021-02-26 15:40:00|3480.98|3480.98|3482.69|3482.69|3483.45|3483.45|3472.74|3472.74|0
1614354300000|2021-02-26 15:45:00|3483.08|3483.08|3492.1|3492.1|3492.98|3492.98|3476.27|3476.27|0
1614354600000|2021-02-26 15:50:00|3492.05|3492.05|3494.55|3494.55|3501.76|3501.76|3485.06|3485.06|0
1614354900000|2021-02-26 15:55:00|3494.63|3494.63|3493.41|3493.41|3498.21|3498.21|3490.51|3490.51|0
1614355200000|2021-02-26 16:00:00|3494.21|3494.21|3507.04|3507.04|3510.79|3510.79|3492|3492|0
1614355500000|2021-02-26 16:05:00|3507.73|3507.73|3511.43|3511.43|3518.85|3518.85|3504.96|3504.96|0
1614355800000|2021-02-26 16:10:00|3511.09|3511.09|3511.1|3511.1|3514.73|3514.73|3503.2|3503.2|0
1614356100000|2021-02-26 16:15:00|3510.94|3510.94|3498.23|3498.23|3510.94|3510.94|3496.58|3496.58|0
1614356400000|2021-02-26 16:20:00|3498.68|3498.68|3494.76|3494.76|3499.75|3499.75|3485.21|3485.21|0
1614356700000|2021-02-26 16:25:00|3494.42|3494.42|3488.57|3488.57|3497.6|3497.6|3485.24|3485.24|0
1614586500000|2021-03-01 08:15:00|3518.72|3518.72|3514.75|3514.75|3523.65|3523.65|3514|3514|0
1614586800000|2021-03-01 08:20:00|3513.95|3513.95|3509.59|3509.59|3513.95|3513.95|3503.69|3503.69|0
1614587100000|2021-03-01 08:25:00|3511.97|3511.97|3519.23|3519.23|3520.25|3520.25|3510.99|3510.99|0
1614587400000|2021-03-01 08:30:00|3519.57|3519.57|3526.01|3526.01|3526.01|3526.01|3518.31|3518.31|0
1614587700000|2021-03-01 08:35:00|3525.85|3525.85|3532.69|3532.69|3533.68|3533.68|3525.85|3525.85|0
1614588000000|2021-03-01 08:40:00|3532.3|3532.3|3528.35|3528.35|3534.34|3534.34|3525.74|3525.74|0
1614588300000|2021-03-01 08:45:00|3528.5|3528.5|3536.83|3536.83|3539.22|3539.22|3528.5|3528.5|0
1614588600000|2021-03-01 08:50:00|3536.43|3536.43|3537.96|3537.96|3537.96|3537.96|3535.96|3535.96|0
1614588900000|2021-03-01 08:55:00|3538.64|3538.64|3533.4|3533.4|3540.17|3540.17|3533.4|3533.4|0
1614589200000|2021-03-01 09:00:00|3533.74|3533.74|3532.35|3532.35|3533.94|3533.94|3528.72|3528.72|0
1614589500000|2021-03-01 09:05:00|3531.95|3531.95|3535.14|3535.14|3536.98|3536.98|3531|3531|0
1614589800000|2021-03-01 09:10:00|3536.5|3536.5|3534.91|3534.91|3537.82|3537.82|3533.96|3533.96|0
1614590100000|2021-03-01 09:15:00|3535.71|3535.71|3531.18|3531.18|3536.99|3536.99|3531.13|3531.13|0
1614590400000|2021-03-01 09:20:00|3529.47|3529.47|3524.92|3524.92|3529.47|3529.47|3522.51|3522.51|0
1614590700000|2021-03-01 09:25:00|3525.31|3525.31|3523.38|3523.38|3526.83|3526.83|3517.2|3517.2|0
1614591000000|2021-03-01 09:30:00|3523.72|3523.72|3523.22|3523.22|3528.32|3528.32|3522.47|3522.47|0
1614591300000|2021-03-01 09:35:00|3523.14|3523.14|3518.72|3518.72|3523.22|3523.22|3517.74|3517.74|0
1614591600000|2021-03-01 09:40:00|3518.57|3518.57|3510.74|3510.74|3518.57|3518.57|3510.74|3510.74|0
1614591900000|2021-03-01 09:45:00|3510.06|3510.06|3513.29|3513.29|3515.46|3515.46|3510.06|3510.06|0
1614592200000|2021-03-01 09:50:00|3513.24|3513.24|3521.23|3521.23|3521.31|3521.31|3512.9|3512.9|0
1614592500000|2021-03-01 09:55:00|3520.73|3520.73|3528.72|3528.72|3529.23|3529.23|3520.65|3520.65|0
1614592800000|2021-03-01 10:00:00|3529.52|3529.52|3531.77|3531.77|3532.67|3532.67|3528.96|3528.96|0
1614593100000|2021-03-01 10:05:00|3532.1|3532.1|3530.31|3530.31|3533.73|3533.73|3529.87|3529.87|0
1614593400000|2021-03-01 10:10:00|3530.65|3530.65|3531.03|3531.03|3533.59|3533.59|3528.72|3528.72|0
1614593700000|2021-03-01 10:15:00|3531.2|3531.2|3524.01|3524.01|3531.2|3531.2|3520.95|3520.95|0
1614594000000|2021-03-01 10:20:00|3523.86|3523.86|3523.14|3523.14|3524.17|3524.17|3520.95|3520.95|0
1614594300000|2021-03-01 10:25:00|3522.74|3522.74|3519.81|3519.81|3525.44|3525.44|3518.62|3518.62|0
1614594600000|2021-03-01 10:30:00|3519.12|3519.12|3523.49|3523.49|3523.89|3523.89|3516.17|3516.17|0
1614594900000|2021-03-01 10:35:00|3523.34|3523.34|3525.89|3525.89|3527.09|3527.09|3523.07|3523.07|0
1614595200000|2021-03-01 10:40:00|3525.98|3525.98|3523.39|3523.39|3525.98|3525.98|3522.06|3522.06|0
1614595500000|2021-03-01 10:45:00|3523.3|3523.3|3528.13|3528.13|3528.13|3528.13|3520.92|3520.92|0
1614595800000|2021-03-01 10:50:00|3528.21|3528.21|3525.97|3525.97|3531.31|3531.31|3525.63|3525.63|0
1614596100000|2021-03-01 10:55:00|3526.31|3526.31|3523.69|3523.69|3527.22|3527.22|3523.25|3523.25|0
1614596400000|2021-03-01 11:00:00|3523.78|3523.78|3522.13|3522.13|3525.04|3525.04|3520.23|3520.23|0
1614596700000|2021-03-01 11:05:00|3522.06|3522.06|3524.8|3524.8|3524.8|3524.8|3521.66|3521.66|0
1614597000000|2021-03-01 11:10:00|3524.73|3524.73|3524.36|3524.36|3525.9|3525.9|3523.15|3523.15|0
1614597300000|2021-03-01 11:15:00|3524.19|3524.19|3522.44|3522.44|3524.36|3524.36|3520.91|3520.91|0
1614597600000|2021-03-01 11:20:00|3522.1|3522.1|3525.03|3525.03|3526.14|3526.14|3521.94|3521.94|0
1614597900000|2021-03-01 11:25:00|3524.95|3524.95|3524.6|3524.6|3525.79|3525.79|3520.31|3520.31|0
1614598200000|2021-03-01 11:30:00|3525|3525|3526.02|3526.02|3526.02|3526.02|3522.87|3522.87|0
1614598500000|2021-03-01 11:35:00|3525.23|3525.23|3521.82|3521.82|3527.69|3527.69|3521.82|3521.82|0
1614598800000|2021-03-01 11:40:00|3520.63|3520.63|3523.72|3523.72|3524.69|3524.69|3517.36|3517.36|0
1614599100000|2021-03-01 11:45:00|3523.64|3523.64|3519.33|3519.33|3524.57|3524.57|3519.33|3519.33|0
1614599400000|2021-03-01 11:50:00|3519.25|3519.25|3518.85|3518.85|3523.53|3523.53|3516.24|3516.24|0
1614599700000|2021-03-01 11:55:00|3519.24|3519.24|3519.99|3519.99|3519.99|3519.99|3515.81|3515.81|0
1614600000000|2021-03-01 12:00:00|3520.08|3520.08|3521.76|3521.76|3522.1|3522.1|3519.05|3519.05|0
1614600300000|2021-03-01 12:05:00|3522|3522|3524.94|3524.94|3525.16|3525.16|3520.85|3520.85|0
1614600600000|2021-03-01 12:10:00|3524.25|3524.25|3527.26|3527.26|3527.36|3527.36|3524.15|3524.15|0
1614600900000|2021-03-01 12:15:00|3527.42|3527.42|3534.84|3534.84|3534.84|3534.84|3527.08|3527.08|0
1614601200000|2021-03-01 12:20:00|3535.52|3535.52|3536.96|3536.96|3537.77|3537.77|3533|3533|0
1614601500000|2021-03-01 12:25:00|3536.88|3536.88|3536.56|3536.56|3536.95|3536.95|3534.69|3534.69|0
1614601800000|2021-03-01 12:30:00|3536.22|3536.22|3542.02|3542.02|3542.4|3542.4|3536.06|3536.06|0
1614602100000|2021-03-01 12:35:00|3542.42|3542.42|3545.25|3545.25|3545.92|3545.92|3541.7|3541.7|0
1614602400000|2021-03-01 12:40:00|3545.93|3545.93|3552.39|3552.39|3552.39|3552.39|3545.77|3545.77|0
1614602700000|2021-03-01 12:45:00|3552.14|3552.14|3557.81|3557.81|3557.81|3557.81|3550.8|3550.8|0
1614603000000|2021-03-01 12:50:00|3558.61|3558.61|3564.08|3564.08|3564.08|3564.08|3558.61|3558.61|0
1614603300000|2021-03-01 12:55:00|3564.76|3564.76|3560.28|3560.28|3565.95|3565.95|3559.3|3559.3|0
1614603600000|2021-03-01 13:00:00|3560.68|3560.68|3557.75|3557.75|3560.68|3560.68|3557.31|3557.31|0
1614603900000|2021-03-01 13:05:00|3557.07|3557.07|3554.8|3554.8|3557.07|3557.07|3551.57|3551.57|0
1614604200000|2021-03-01 13:10:00|3555.49|3555.49|3555.33|3555.33|3556.17|3556.17|3553.44|3553.44|0
1614604500000|2021-03-01 13:15:00|3555.5|3555.5|3549.05|3549.05|3556.64|3556.64|3548.66|3548.66|0
1614604800000|2021-03-01 13:20:00|3550.64|3550.64|3553.39|3553.39|3554.99|3554.99|3549.17|3549.17|0
1614605100000|2021-03-01 13:25:00|3553.31|3553.31|3553.62|3553.62|3555.24|3555.24|3552.85|3552.85|0
1614605400000|2021-03-01 13:30:00|3553.23|3553.23|3548.19|3548.19|3553.23|3553.23|3546.59|3546.59|0
1614605700000|2021-03-01 13:35:00|3547.51|3547.51|3551.1|3551.1|3551.18|3551.18|3546.82|3546.82|0
1614606000000|2021-03-01 13:40:00|3551.49|3551.49|3553.33|3553.33|3553.33|3553.33|3551|3551|0
1614606300000|2021-03-01 13:45:00|3554.02|3554.02|3549.79|3549.79|3554.25|3554.25|3547.57|3547.57|0
1614606600000|2021-03-01 13:50:00|3549.39|3549.39|3548.14|3548.14|3550.96|3550.96|3547.46|3547.46|0
1614606900000|2021-03-01 13:55:00|3547.8|3547.8|3550.55|3550.55|3550.94|3550.94|3547.35|3547.35|0
1614607200000|2021-03-01 14:00:00|3550.63|3550.63|3549.43|3549.43|3552.39|3552.39|3548.55|3548.55|0
1614607500000|2021-03-01 14:05:00|3549.21|3549.21|3549.1|3549.1|3550.66|3550.66|3548.02|3548.02|0
1614607800000|2021-03-01 14:10:00|3549.45|3549.45|3548.52|3548.52|3550.39|3550.39|3548.52|3548.52|0
1614608100000|2021-03-01 14:15:00|3548.66|3548.66|3555|3555|3555.3|3555.3|3548.27|3548.27|0
1614608400000|2021-03-01 14:20:00|3555.4|3555.4|3549.26|3549.26|3555.4|3555.4|3549|3549|0
1614608700000|2021-03-01 14:25:00|3550.05|3550.05|3554.67|3554.67|3554.67|3554.67|3549.48|3549.48|0
1614609000000|2021-03-01 14:30:00|3555.07|3555.07|3554.84|3554.84|3561.52|3561.52|3554.02|3554.02|0
1614609300000|2021-03-01 14:35:00|3555.64|3555.64|3555.55|3555.55|3558.45|3558.45|3554.49|3554.49|0
1614609600000|2021-03-01 14:40:00|3555.64|3555.64|3559.53|3559.53|3559.87|3559.87|3552.75|3552.75|0
1614609900000|2021-03-01 14:45:00|3559.13|3559.13|3572.39|3572.39|3574.45|3574.45|3558.19|3558.19|0
1614610200000|2021-03-01 14:50:00|3571.99|3571.99|3563.42|3563.42|3571.99|3571.99|3563.42|3563.42|0
1614610500000|2021-03-01 14:55:00|3563.59|3563.59|3568.4|3568.4|3568.79|3568.79|3562.44|3562.44|0
1614610800000|2021-03-01 15:00:00|3568.06|3568.06|3575.5|3575.5|3577.94|3577.94|3568.06|3568.06|0
1614611100000|2021-03-01 15:05:00|3575.9|3575.9|3576.94|3576.94|3580.36|3580.36|3573.06|3573.06|0
1614611400000|2021-03-01 15:10:00|3576.14|3576.14|3578.93|3578.93|3579.41|3579.41|3574.4|3574.4|0
1614611700000|2021-03-01 15:15:00|3579.33|3579.33|3587.08|3587.08|3587.08|3587.08|3578.91|3578.91|0
1614612000000|2021-03-01 15:20:00|3587.76|3587.76|3588.76|3588.76|3590.93|3590.93|3585.35|3585.35|0
1614612300000|2021-03-01 15:25:00|3588.2|3588.2|3569.31|3569.31|3588.25|3588.25|3568.45|3568.45|0
1614612600000|2021-03-01 15:30:00|3569.7|3569.7|3568.35|3568.35|3571.93|3571.93|3568.35|3568.35|0
1614612900000|2021-03-01 15:35:00|3567.95|3567.95|3566.28|3566.28|3570.25|3570.25|3565.56|3565.56|0
1614613200000|2021-03-01 15:40:00|3566.68|3566.68|3570.61|3570.61|3570.62|3570.62|3566.22|3566.22|0
1614613500000|2021-03-01 15:45:00|3570.27|3570.27|3575.42|3575.42|3576.54|3576.54|3569.6|3569.6|0
1614613800000|2021-03-01 15:50:00|3575.08|3575.08|3571.96|3571.96|3576.25|3576.25|3570.47|3570.47|0
1614614100000|2021-03-01 15:55:00|3571.61|3571.61|3574.34|3574.34|3574.48|3574.48|3571.53|3571.53|0
1614614400000|2021-03-01 16:00:00|3574|3574|3559.26|3559.26|3574|3574|3558.13|3558.13|0
1614614700000|2021-03-01 16:05:00|3558.87|3558.87|3561.76|3561.76|3562.77|3562.77|3558.87|3558.87|0
1614615000000|2021-03-01 16:10:00|3561.96|3561.96|3562.34|3562.34|3564.17|3564.17|3560.2|3560.2|0
1614615300000|2021-03-01 16:15:00|3562.73|3562.73|3563.87|3563.87|3564.16|3564.16|3559.55|3559.55|0
1614615600000|2021-03-01 16:20:00|3563.47|3563.47|3560.08|3560.08|3563.47|3563.47|3558.87|3558.87|0
1614615900000|2021-03-01 16:25:00|3560.16|3560.16|3552.22|3552.22|3560.5|3560.5|3551.25|3551.25|0
1614672900000|2021-03-02 08:15:00|3567.09|3567.09|3565.2|3565.2|3568.8|3568.8|3562.19|3562.19|0
1614673200000|2021-03-02 08:20:00|3566.39|3566.39|3566.06|3566.06|3573.7|3573.7|3566.06|3566.06|0
1614673500000|2021-03-02 08:25:00|3566.14|3566.14|3551.93|3551.93|3572|3572|3550.91|3550.91|0
1614673800000|2021-03-02 08:30:00|3551.57|3551.57|3556.76|3556.76|3559.11|3559.11|3550.75|3550.75|0
1614674100000|2021-03-02 08:35:00|3555.97|3555.97|3558.72|3558.72|3563.32|3563.32|3554.55|3554.55|0
1614674400000|2021-03-02 08:40:00|3559.2|3559.2|3564.11|3564.11|3564.69|3564.69|3558.88|3558.88|0
1614674700000|2021-03-02 08:45:00|3564.51|3564.51|3561.57|3561.57|3565.87|3565.87|3561.57|3561.57|0
1614675000000|2021-03-02 08:50:00|3560.77|3560.77|3559.76|3559.76|3563.1|3563.1|3559.76|3559.76|0
1614675300000|2021-03-02 08:55:00|3559.36|3559.36|3551.43|3551.43|3559.36|3559.36|3549.03|3549.03|0
1614675600000|2021-03-02 09:00:00|3551.36|3551.36|3546.91|3546.91|3552.08|3552.08|3544.5|3544.5|0
1614675900000|2021-03-02 09:05:00|3546.75|3546.75|3546.15|3546.15|3547.75|3547.75|3545.38|3545.38|0
1614676200000|2021-03-02 09:10:00|3545.75|3545.75|3534.72|3534.72|3545.75|3545.75|3533.17|3533.17|0
1614676500000|2021-03-02 09:15:00|3534.84|3534.84|3525.8|3525.8|3534.84|3534.84|3525.72|3525.72|0
1614676800000|2021-03-02 09:20:00|3525.41|3525.41|3526.04|3526.04|3526.04|3526.04|3522.95|3522.95|0
1614677100000|2021-03-02 09:25:00|3526.28|3526.28|3537.58|3537.58|3537.58|3537.58|3526.28|3526.28|0
1614677400000|2021-03-02 09:30:00|3537.24|3537.24|3538.67|3538.67|3539.02|3539.02|3534.61|3534.61|0
1614677700000|2021-03-02 09:35:00|3539.02|3539.02|3543.07|3543.07|3543.47|3543.47|3539.02|3539.02|0
1614678000000|2021-03-02 09:40:00|3544.1|3544.1|3553.6|3553.6|3553.6|3553.6|3544.1|3544.1|0
1614678300000|2021-03-02 09:45:00|3553.93|3553.93|3552.06|3552.06|3558.4|3558.4|3552.06|3552.06|0
1614678600000|2021-03-02 09:50:00|3551.27|3551.27|3547.16|3547.16|3551.27|3551.27|3546.65|3546.65|0
1614678900000|2021-03-02 09:55:00|3547.5|3547.5|3547.7|3547.7|3549.2|3549.2|3546.82|3546.82|0
1614679200000|2021-03-02 10:00:00|3547.81|3547.81|3552.66|3552.66|3552.66|3552.66|3547.81|3547.81|0
1614679500000|2021-03-02 10:05:00|3553.01|3553.01|3548.47|3548.47|3554.22|3554.22|3547.78|3547.78|0
1614679800000|2021-03-02 10:10:00|3548.86|3548.86|3556.26|3556.26|3557.33|3557.33|3548.86|3548.86|0
1614680100000|2021-03-02 10:15:00|3556.6|3556.6|3548.92|3548.92|3556.69|3556.69|3548.92|3548.92|0
1614680400000|2021-03-02 10:20:00|3549.09|3549.09|3551.79|3551.79|3552.29|3552.29|3547.79|3547.79|0
1614680700000|2021-03-02 10:25:00|3552.13|3552.13|3551.67|3551.67|3553.61|3553.61|3551.36|3551.36|0
1614681000000|2021-03-02 10:30:00|3552|3552|3558.42|3558.42|3558.42|3558.42|3551.6|3551.6|0
1614681300000|2021-03-02 10:35:00|3558.58|3558.58|3566.29|3566.29|3566.63|3566.63|3558.58|3558.58|0
1614681600000|2021-03-02 10:40:00|3566.63|3566.63|3565.94|3565.94|3570.16|3570.16|3564.8|3564.8|0
1614681900000|2021-03-02 10:45:00|3566.28|3566.28|3568.98|3568.98|3571.26|3571.26|3564.31|3564.31|0
1614682200000|2021-03-02 10:50:00|3569.38|3569.38|3575.1|3575.1|3576.81|3576.81|3569.38|3569.38|0
1614682500000|2021-03-02 10:55:00|3575.78|3575.78|3570.29|3570.29|3577.11|3577.11|3569.69|3569.69|0
1614682800000|2021-03-02 11:00:00|3569.95|3569.95|3565.09|3565.09|3571.04|3571.04|3565.09|3565.09|0
1614683100000|2021-03-02 11:05:00|3564.75|3564.75|3568.14|3568.14|3568.44|3568.44|3564.75|3564.75|0
1614683400000|2021-03-02 11:10:00|3567.45|3567.45|3563.71|3563.71|3567.45|3567.45|3562.62|3562.62|0
1614683700000|2021-03-02 11:15:00|3563.79|3563.79|3566.81|3566.81|3567.34|3567.34|3563.79|3563.79|0
1614684000000|2021-03-02 11:20:00|3566.42|3566.42|3570.73|3570.73|3571.41|3571.41|3566|3566|0
1614684300000|2021-03-02 11:25:00|3571.41|3571.41|3577.63|3577.63|3577.97|3577.97|3571.41|3571.41|0
1614684600000|2021-03-02 11:30:00|3578.03|3578.03|3574.98|3574.98|3580.49|3580.49|3574.98|3574.98|0
1614684900000|2021-03-02 11:35:00|3575.06|3575.06|3575.54|3575.54|3575.94|3575.94|3573.93|3573.93|0
1614685200000|2021-03-02 11:40:00|3575.47|3575.47|3568.96|3568.96|3575.86|3575.86|3568.62|3568.62|0
1614685500000|2021-03-02 11:45:00|3569.04|3569.04|3566.96|3566.96|3569.57|3569.57|3566.28|3566.28|0
1614685800000|2021-03-02 11:50:00|3567.3|3567.3|3567.14|3567.14|3568.54|3568.54|3565.23|3565.23|0
1614686100000|2021-03-02 11:55:00|3566.99|3566.99|3563.62|3563.62|3567.67|3567.67|3563.37|3563.37|0
1614686400000|2021-03-02 12:00:00|3563.38|3563.38|3568.68|3568.68|3568.68|3568.68|3563.27|3563.27|0
1614686700000|2021-03-02 12:05:00|3568.84|3568.84|3568.98|3568.98|3570.78|3570.78|3568.84|3568.84|0
1614687000000|2021-03-02 12:10:00|3569.77|3569.77|3571.33|3571.33|3571.33|3571.33|3569.38|3569.38|0
1614687300000|2021-03-02 12:15:00|3572.36|3572.36|3570.32|3570.32|3572.68|3572.68|3569.7|3569.7|0
1614687600000|2021-03-02 12:20:00|3570.44|3570.44|3576.13|3576.13|3576.48|3576.48|3570.15|3570.15|0
1614687900000|2021-03-02 12:25:00|3576.82|3576.82|3579.62|3579.62|3582.64|3582.64|3576.08|3576.08|0
1614688200000|2021-03-02 12:30:00|3580.31|3580.31|3578|3578|3581.23|3581.23|3577.36|3577.36|0
1614688500000|2021-03-02 12:35:00|3577.88|3577.88|3584.62|3584.62|3584.62|3584.62|3577.14|3577.14|0
1614688800000|2021-03-02 12:40:00|3584.91|3584.91|3586.87|3586.87|3586.87|3586.87|3584.48|3584.48|0
1614689100000|2021-03-02 12:45:00|3587.43|3587.43|3590.72|3590.72|3591.4|3591.4|3587.06|3587.06|0
1614689400000|2021-03-02 12:50:00|3590.51|3590.51|3587.32|3587.32|3590.85|3590.85|3587.32|3587.32|0
1614689700000|2021-03-02 12:55:00|3586.12|3586.12|3583.75|3583.75|3586.12|3586.12|3582.74|3582.74|0
1614690000000|2021-03-02 13:00:00|3582.96|3582.96|3577.62|3577.62|3582.96|3582.96|3576.82|3576.82|0
1614690300000|2021-03-02 13:05:00|3577.38|3577.38|3575.02|3575.02|3577.38|3577.38|3573.49|3573.49|0
1614690600000|2021-03-02 13:10:00|3574.94|3574.94|3570.93|3570.93|3576.09|3576.09|3570.59|3570.59|0
1614690900000|2021-03-02 13:15:00|3570.77|3570.77|3574.08|3574.08|3574.89|3574.89|3569.98|3569.98|0
1614691200000|2021-03-02 13:20:00|3574.2|3574.2|3567.9|3567.9|3574.68|3574.68|3567.9|3567.9|0
1614691500000|2021-03-02 13:25:00|3568.19|3568.19|3571.95|3571.95|3572.66|3572.66|3567.68|3567.68|0
1614691800000|2021-03-02 13:30:00|3572.12|3572.12|3569.14|3569.14|3572.54|3572.54|3567.07|3567.07|0
1614692100000|2021-03-02 13:35:00|3569.82|3569.82|3572.02|3572.02|3576.05|3576.05|3569.82|3569.82|0
1614692400000|2021-03-02 13:40:00|3571.68|3571.68|3571.59|3571.59|3573.55|3573.55|3570.52|3570.52|0
1614692700000|2021-03-02 13:45:00|3571.18|3571.18|3572.14|3572.14|3573.92|3573.92|3571.11|3571.11|0
1614693000000|2021-03-02 13:50:00|3571.74|3571.74|3575.41|3575.41|3575.41|3575.41|3571.74|3571.74|0
1614693300000|2021-03-02 13:55:00|3575.8|3575.8|3574.35|3574.35|3576.48|3576.48|3574.27|3574.27|0
1614693600000|2021-03-02 14:00:00|3574.6|3574.6|3575.07|3575.07|3577.24|3577.24|3574.22|3574.22|0
1614693900000|2021-03-02 14:05:00|3575.42|3575.42|3574.17|3574.17|3576.82|3576.82|3573.68|3573.68|0
1614694200000|2021-03-02 14:10:00|3573.83|3573.83|3570.15|3570.15|3573.83|3573.83|3568.93|3568.93|0
1614694500000|2021-03-02 14:15:00|3569.91|3569.91|3571.3|3571.3|3573.25|3573.25|3569.42|3569.42|0
1614694800000|2021-03-02 14:20:00|3570.62|3570.62|3574.51|3574.51|3574.51|3574.51|3570.37|3570.37|0
1614695100000|2021-03-02 14:25:00|3574.34|3574.34|3577.13|3577.13|3577.13|3577.13|3574.23|3574.23|0
1614695400000|2021-03-02 14:30:00|3577.47|3577.47|3581.34|3581.34|3586.69|3586.69|3577.47|3577.47|0
1614695700000|2021-03-02 14:35:00|3581.26|3581.26|3580.39|3580.39|3582.74|3582.74|3577.5|3577.5|0
1614696000000|2021-03-02 14:40:00|3580.48|3580.48|3573.03|3573.03|3580.87|3580.87|3570.06|3570.06|0
1614696300000|2021-03-02 14:45:00|3572.68|3572.68|3573.75|3573.75|3579.16|3579.16|3572.68|3572.68|0
1614696600000|2021-03-02 14:50:00|3573.41|3573.41|3576.87|3576.87|3577.27|3577.27|3570.6|3570.6|0
1614696900000|2021-03-02 14:55:00|3576.95|3576.95|3582.72|3582.72|3586.17|3586.17|3576.95|3576.95|0
1614697200000|2021-03-02 15:00:00|3581.92|3581.92|3587.93|3587.93|3588.33|3588.33|3581.76|3581.76|0
1614697500000|2021-03-02 15:05:00|3586.57|3586.57|3588.43|3588.43|3588.9|3588.9|3585.81|3585.81|0
1614697800000|2021-03-02 15:10:00|3589.11|3589.11|3585.42|3585.42|3589.18|3589.18|3581.53|3581.53|0
1614698100000|2021-03-02 15:15:00|3585.33|3585.33|3588.45|3588.45|3588.45|3588.45|3585.33|3585.33|0
1614698400000|2021-03-02 15:20:00|3589.64|3589.64|3584.8|3584.8|3593.48|3593.48|3584.8|3584.8|0
1614698700000|2021-03-02 15:25:00|3585.15|3585.15|3579.51|3579.51|3585.15|3585.15|3579.51|3579.51|0
1614699000000|2021-03-02 15:30:00|3579.85|3579.85|3582.52|3582.52|3584.05|3584.05|3579.81|3579.81|0
1614699300000|2021-03-02 15:35:00|3582.18|3582.18|3580.53|3580.53|3583.93|3583.93|3580.19|3580.19|0
1614699600000|2021-03-02 15:40:00|3580.65|3580.65|3581.2|3581.2|3583.27|3583.27|3579.9|3579.9|0
1614699900000|2021-03-02 15:45:00|3581.12|3581.12|3581.08|3581.08|3581.46|3581.46|3578.41|3578.41|0
1614700200000|2021-03-02 15:50:00|3580.68|3580.68|3580.37|3580.37|3583.24|3583.24|3579.63|3579.63|0
1614700500000|2021-03-02 15:55:00|3580.2|3580.2|3572.01|3572.01|3580.2|3580.2|3571.62|3571.62|0
1614700800000|2021-03-02 16:00:00|3572.35|3572.35|3571.16|3571.16|3573.78|3573.78|3569.36|3569.36|0
1614701100000|2021-03-02 16:05:00|3571.5|3571.5|3573.72|3573.72|3576.18|3576.18|3571.16|3571.16|0
1614701400000|2021-03-02 16:10:00|3573.8|3573.8|3573.51|3573.51|3574.58|3574.58|3572.44|3572.44|0
1614701700000|2021-03-02 16:15:00|3573.91|3573.91|3573.48|3573.48|3573.92|3573.92|3570.05|3570.05|0
1614702000000|2021-03-02 16:20:00|3573.36|3573.36|3570.25|3570.25|3573.87|3573.87|3569.66|3569.66|0
1614702300000|2021-03-02 16:25:00|3570.5|3570.5|3576.78|3576.78|3576.78|3576.78|3570.26|3570.26|0
1614759300000|2021-03-03 08:15:00|3600.96|3600.96|3605.28|3605.28|3609.92|3609.92|3600.96|3600.96|0
1614759600000|2021-03-03 08:20:00|3604.89|3604.89|3600.85|3600.85|3606.28|3606.28|3600.36|3600.36|0
1614759900000|2021-03-03 08:25:00|3600.73|3600.73|3596.23|3596.23|3601.69|3601.69|3592.54|3592.54|0
1614760200000|2021-03-03 08:30:00|3595.9|3595.9|3600.91|3600.91|3602.33|3602.33|3595.9|3595.9|0
1614760500000|2021-03-03 08:35:00|3600.69|3600.69|3607.91|3607.91|3610.08|3610.08|3600.69|3600.69|0
1614760800000|2021-03-03 08:40:00|3608.59|3608.59|3616.42|3616.42|3620.05|3620.05|3608.59|3608.59|0
1614761100000|2021-03-03 08:45:00|3615.63|3615.63|3621.49|3621.49|3621.77|3621.77|3613.81|3613.81|0
1614761400000|2021-03-03 08:50:00|3622.17|3622.17|3626.33|3626.33|3628.28|3628.28|3621.69|3621.69|0
1614761700000|2021-03-03 08:55:00|3625.93|3625.93|3626.24|3626.24|3630.1|3630.1|3625.93|3625.93|0
1614762000000|2021-03-03 09:00:00|3625.85|3625.85|3617.18|3617.18|3625.85|3625.85|3613.74|3613.74|0
1614762300000|2021-03-03 09:05:00|3616.49|3616.49|3625.23|3625.23|3625.23|3625.23|3616.49|3616.49|0
1614762600000|2021-03-03 09:10:00|3625.62|3625.62|3627.96|3627.96|3629.38|3629.38|3624.82|3624.82|0
1614762900000|2021-03-03 09:15:00|3627.57|3627.57|3625.73|3625.73|3630.44|3630.44|3625.73|3625.73|0
1614763200000|2021-03-03 09:20:00|3625.33|3625.33|3622.7|3622.7|3626.21|3626.21|3622.22|3622.22|0
1614763500000|2021-03-03 09:25:00|3622.49|3622.49|3622.05|3622.05|3623.86|3623.86|3620.72|3620.72|0
1614763800000|2021-03-03 09:30:00|3621.25|3621.25|3619.83|3619.83|3623.41|3623.41|3618.21|3618.21|0
1614764100000|2021-03-03 09:35:00|3619.15|3619.15|3614.82|3614.82|3620.39|3620.39|3614.82|3614.82|0
1614764400000|2021-03-03 09:40:00|3614.72|3614.72|3620.14|3620.14|3620.14|3620.14|3613.45|3613.45|0
1614764700000|2021-03-03 09:45:00|3620.29|3620.29|3624.69|3624.69|3624.69|3624.69|3620.29|3620.29|0
1614765000000|2021-03-03 09:50:00|3624.84|3624.84|3621.01|3621.01|3625.71|3625.71|3620.72|3620.72|0
1614765300000|2021-03-03 09:55:00|3620.76|3620.76|3623.35|3623.35|3623.35|3623.35|3619.46|3619.46|0
1614765600000|2021-03-03 10:00:00|3623.75|3623.75|3624.59|3624.59|3626.4|3626.4|3623.23|3623.23|0
1614765900000|2021-03-03 10:05:00|3624.51|3624.51|3625.45|3625.45|3627.68|3627.68|3624.51|3624.51|0
1614766200000|2021-03-03 10:10:00|3625.85|3625.85|3627.84|3627.84|3629.43|3629.43|3625.66|3625.66|0
1614766500000|2021-03-03 10:15:00|3627.93|3627.93|3629.36|3629.36|3631.37|3631.37|3627.93|3627.93|0
1614766800000|2021-03-03 10:20:00|3629.42|3629.42|3627.01|3627.01|3629.42|3629.42|3626.7|3626.7|0
1614767100000|2021-03-03 10:25:00|3627.7|3627.7|3628.32|3628.32|3629.01|3629.01|3627.48|3627.48|0
1614767400000|2021-03-03 10:30:00|3628.72|3628.72|3629.51|3629.51|3631.01|3631.01|3628.72|3628.72|0
1614767700000|2021-03-03 10:35:00|3629.35|3629.35|3630.19|3630.19|3630.64|3630.64|3627.91|3627.91|0
1614768000000|2021-03-03 10:40:00|3630.59|3630.59|3628.33|3628.33|3630.59|3630.59|3627.27|3627.27|0
1614768300000|2021-03-03 10:45:00|3628.12|3628.12|3623.99|3623.99|3628.27|3628.27|3623.99|3623.99|0
1614768600000|2021-03-03 10:50:00|3623.94|3623.94|3628.08|3628.08|3629.09|3629.09|3623.15|3623.15|0
1614768900000|2021-03-03 10:55:00|3627.93|3627.93|3630.37|3630.37|3630.76|3630.76|3627.23|3627.23|0
1614769200000|2021-03-03 11:00:00|3629.68|3629.68|3626.92|3626.92|3629.68|3629.68|3625.01|3625.01|0
1614769500000|2021-03-03 11:05:00|3626.13|3626.13|3620.95|3620.95|3626.13|3626.13|3620.55|3620.55|0
1614769800000|2021-03-03 11:10:00|3620.78|3620.78|3621|3621|3621.76|3621.76|3620.02|3620.02|0
1614770100000|2021-03-03 11:15:00|3620.88|3620.88|3616.94|3616.94|3620.88|3620.88|3616.64|3616.64|0
1614770400000|2021-03-03 11:20:00|3617.62|3617.62|3613.15|3613.15|3617.62|3617.62|3613.15|3613.15|0
1614770700000|2021-03-03 11:25:00|3613.54|3613.54|3610.56|3610.56|3613.54|3613.54|3610.14|3610.14|0
1614771000000|2021-03-03 11:30:00|3610.95|3610.95|3614.56|3614.56|3614.56|3614.56|3610.9|3610.9|0
1614771300000|2021-03-03 11:35:00|3614.16|3614.16|3614.35|3614.35|3614.87|3614.87|3613.39|3613.39|0
1614771600000|2021-03-03 11:40:00|3613.95|3613.95|3616.8|3616.8|3616.8|3616.8|3612.85|3612.85|0
1614771900000|2021-03-03 11:45:00|3616.68|3616.68|3615.09|3615.09|3617.46|3617.46|3614.17|3614.17|0
1614772200000|2021-03-03 11:50:00|3614.7|3614.7|3608.08|3608.08|3614.7|3614.7|3608.08|3608.08|0
1614772500000|2021-03-03 11:55:00|3608.01|3608.01|3609.56|3609.56|3609.9|3609.9|3607.96|3607.96|0
1614772800000|2021-03-03 12:00:00|3610.24|3610.24|3611.6|3611.6|3612.02|3612.02|3610.24|3610.24|0
1614773100000|2021-03-03 12:05:00|3611.68|3611.68|3609.78|3609.78|3611.68|3611.68|3607.77|3607.77|0
1614773400000|2021-03-03 12:10:00|3611.76|3611.76|3611.37|3611.37|3614.74|3614.74|3609.18|3609.18|0
1614773700000|2021-03-03 12:15:00|3611.22|3611.22|3606.7|3606.7|3611.22|3611.22|3606.41|3606.41|0
1614774000000|2021-03-03 12:20:00|3606.64|3606.64|3606.33|3606.33|3607.92|3607.92|3606.33|3606.33|0
1614774300000|2021-03-03 12:25:00|3606.25|3606.25|3604.97|3604.97|3606.37|3606.37|3604.09|3604.09|0
1614774600000|2021-03-03 12:30:00|3604.9|3604.9|3608.2|3608.2|3609.42|3609.42|3604.9|3604.9|0
1614774900000|2021-03-03 12:35:00|3608.03|3608.03|3604.27|3604.27|3608.03|3608.03|3602.36|3602.36|0
1614775200000|2021-03-03 12:40:00|3604.2|3604.2|3604.55|3604.55|3604.63|3604.63|3603.17|3603.17|0
1614775500000|2021-03-03 12:45:00|3604.39|3604.39|3605.63|3605.63|3605.63|3605.63|3602.26|3602.26|0
1614775800000|2021-03-03 12:50:00|3605.71|3605.71|3608.11|3608.11|3608.11|3608.11|3605.71|3605.71|0
1614776100000|2021-03-03 12:55:00|3608.26|3608.26|3608.25|3608.25|3609.14|3609.14|3606.63|3606.63|0
1614776400000|2021-03-03 13:00:00|3607.57|3607.57|3603.83|3603.83|3608.76|3608.76|3600.36|3600.36|0
1614776700000|2021-03-03 13:05:00|3603.95|3603.95|3602.32|3602.32|3603.97|3603.97|3601.92|3601.92|0
1614777000000|2021-03-03 13:10:00|3602.39|3602.39|3604.09|3604.09|3604.67|3604.67|3602.39|3602.39|0
1614777300000|2021-03-03 13:15:00|3604.01|3604.01|3602.27|3602.27|3604.42|3604.42|3601.02|3601.02|0
1614777600000|2021-03-03 13:20:00|3602.32|3602.32|3602.56|3602.56|3605.55|3605.55|3601.67|3601.67|0
1614777900000|2021-03-03 13:25:00|3602.95|3602.95|3601.68|3601.68|3604.83|3604.83|3599.85|3599.85|0
1614778200000|2021-03-03 13:30:00|3601.83|3601.83|3586.06|3586.06|3601.83|3601.83|3586.06|3586.06|0
1614778500000|2021-03-03 13:35:00|3586.45|3586.45|3587.17|3587.17|3588.06|3588.06|3584.92|3584.92|0
1614778800000|2021-03-03 13:40:00|3587.42|3587.42|3585.59|3585.59|3590.69|3590.69|3584.01|3584.01|0
1614779100000|2021-03-03 13:45:00|3585.5|3585.5|3579.18|3579.18|3586.53|3586.53|3578.51|3578.51|0
1614779400000|2021-03-03 13:50:00|3579.92|3579.92|3584.04|3584.04|3584.04|3584.04|3575.53|3575.53|0
1614779700000|2021-03-03 13:55:00|3583.89|3583.89|3587|3587|3588.7|3588.7|3582.9|3582.9|0
1614780000000|2021-03-03 14:00:00|3586.85|3586.85|3590.44|3590.44|3590.78|3590.78|3586.01|3586.01|0
1614780300000|2021-03-03 14:05:00|3590.1|3590.1|3595|3595|3595|3595|3589.49|3589.49|0
1614780600000|2021-03-03 14:10:00|3595.09|3595.09|3594.72|3594.72|3595.8|3595.8|3593.34|3593.34|0
1614780900000|2021-03-03 14:15:00|3593.35|3593.35|3593.55|3593.55|3593.84|3593.84|3592.01|3592.01|0
1614781200000|2021-03-03 14:20:00|3593.16|3593.16|3593.41|3593.41|3594.13|3594.13|3591.61|3591.61|0
1614781500000|2021-03-03 14:25:00|3593.01|3593.01|3596.92|3596.92|3596.92|3596.92|3591.52|3591.52|0
1614781800000|2021-03-03 14:30:00|3596.77|3596.77|3600.24|3600.24|3603.49|3603.49|3595.45|3595.45|0
1614782100000|2021-03-03 14:35:00|3600.39|3600.39|3595.19|3595.19|3601.32|3601.32|3595.19|3595.19|0
1614782400000|2021-03-03 14:40:00|3595.11|3595.11|3590.8|3590.8|3596.96|3596.96|3590.24|3590.24|0
1614782700000|2021-03-03 14:45:00|3590.46|3590.46|3584.97|3584.97|3590.46|3590.46|3582.47|3582.47|0
1614783000000|2021-03-03 14:50:00|3584.63|3584.63|3589.11|3589.11|3590.75|3590.75|3583.94|3583.94|0
1614783300000|2021-03-03 14:55:00|3589.27|3589.27|3586.89|3586.89|3592.39|3592.39|3585.76|3585.76|0
1614783600000|2021-03-03 15:00:00|3586.21|3586.21|3583.27|3583.27|3586.55|3586.55|3581.15|3581.15|0
1614783900000|2021-03-03 15:05:00|3582.93|3582.93|3577.36|3577.36|3583.01|3583.01|3573.35|3573.35|0
1614784200000|2021-03-03 15:10:00|3577.02|3577.02|3575.56|3575.56|3579.49|3579.49|3572.65|3572.65|0
1614784500000|2021-03-03 15:15:00|3575.48|3575.48|3575.13|3575.13|3576.64|3576.64|3571.6|3571.6|0
1614784800000|2021-03-03 15:20:00|3576.16|3576.16|3585.41|3585.41|3585.81|3585.81|3576.16|3576.16|0
1614785100000|2021-03-03 15:25:00|3585.17|3585.17|3586.24|3586.24|3588.1|3588.1|3584.71|3584.71|0
1614785400000|2021-03-03 15:30:00|3585.9|3585.9|3586.55|3586.55|3588.65|3588.65|3579.5|3579.5|0
1614785700000|2021-03-03 15:35:00|3586.22|3586.22|3587.84|3587.84|3589.5|3589.5|3585.82|3585.82|0
1614786000000|2021-03-03 15:40:00|3587.44|3587.44|3587.78|3587.78|3589.4|3589.4|3584.78|3584.78|0
1614786300000|2021-03-03 15:45:00|3587.83|3587.83|3590.18|3590.18|3590.76|3590.76|3587.15|3587.15|0
1614786600000|2021-03-03 15:50:00|3590.26|3590.26|3598.15|3598.15|3598.15|3598.15|3588.9|3588.9|0
1614786900000|2021-03-03 15:55:00|3597.75|3597.75|3597.75|3597.75|3598.17|3598.17|3593.99|3593.99|0
1614787200000|2021-03-03 16:00:00|3597.83|3597.83|3598.43|3598.43|3600.07|3600.07|3597.49|3597.49|0
1614787500000|2021-03-03 16:05:00|3598.51|3598.51|3597.25|3597.25|3598.96|3598.96|3596.89|3596.89|0
1614787800000|2021-03-03 16:10:00|3597.14|3597.14|3596.42|3596.42|3600.07|3600.07|3596.27|3596.27|0
1614788100000|2021-03-03 16:15:00|3596.33|3596.33|3598.52|3598.52|3598.93|3598.93|3593.28|3593.28|0
1614788400000|2021-03-03 16:20:00|3598.6|3598.6|3602.27|3602.27|3602.64|3602.64|3598.6|3598.6|0
1614788700000|2021-03-03 16:25:00|3602.18|3602.18|3605.95|3605.95|3606.4|3606.4|3600.4|3600.4|0
1614845700000|2021-03-04 08:15:00|3576.36|3576.36|3575.72|3575.72|3580.75|3580.75|3573.04|3573.04|0
1614846000000|2021-03-04 08:20:00|3575.97|3575.97|3577.99|3577.99|3584.02|3584.02|3575.97|3575.97|0
1614846300000|2021-03-04 08:25:00|3578.38|3578.38|3584.79|3584.79|3586.02|3586.02|3578.38|3578.38|0
1614846600000|2021-03-04 08:30:00|3584.63|3584.63|3592.21|3592.21|3593.78|3593.78|3578.82|3578.82|0
1614846900000|2021-03-04 08:35:00|3592.89|3592.89|3611.37|3611.37|3611.37|3611.37|3592.89|3592.89|0
1614847200000|2021-03-04 08:40:00|3611.6|3611.6|3614.09|3614.09|3614.7|3614.7|3606.4|3606.4|0
1614847500000|2021-03-04 08:45:00|3615.12|3615.12|3600.79|3600.79|3616.23|3616.23|3599.26|3599.26|0
1614847800000|2021-03-04 08:50:00|3601.03|3601.03|3598.73|3598.73|3602.21|3602.21|3595.09|3595.09|0
1614848100000|2021-03-04 08:55:00|3599.08|3599.08|3602.2|3602.2|3603.62|3603.62|3597.76|3597.76|0
1614848400000|2021-03-04 09:00:00|3603.36|3603.36|3611.32|3611.32|3612.63|3612.63|3603.36|3603.36|0
1614848700000|2021-03-04 09:05:00|3610.53|3610.53|3611.47|3611.47|3611.57|3611.57|3608.12|3608.12|0
1614849000000|2021-03-04 09:10:00|3611.81|3611.81|3611.24|3611.24|3615.75|3615.75|3610.43|3610.43|0
1614849300000|2021-03-04 09:15:00|3611.58|3611.58|3614.27|3614.27|3615.47|3615.47|3610.32|3610.32|0
1614849600000|2021-03-04 09:20:00|3614.41|3614.41|3609.3|3609.3|3615.34|3615.34|3608.9|3608.9|0
1614849900000|2021-03-04 09:25:00|3608.96|3608.96|3603.8|3603.8|3608.96|3608.96|3600.3|3600.3|0
1614850200000|2021-03-04 09:30:00|3603.68|3603.68|3604.07|3604.07|3605.69|3605.69|3599.66|3599.66|0
1614850500000|2021-03-04 09:35:00|3604.41|3604.41|3601.83|3601.83|3604.41|3604.41|3601.5|3601.5|0
1614850800000|2021-03-04 09:40:00|3601.03|3601.03|3596.89|3596.89|3601.39|3601.39|3595.98|3595.98|0
1614851100000|2021-03-04 09:45:00|3596.55|3596.55|3599.19|3599.19|3600.16|3600.16|3593.55|3593.55|0
1614851400000|2021-03-04 09:50:00|3599.59|3599.59|3600.7|3600.7|3601.09|3601.09|3597.88|3597.88|0
1614851700000|2021-03-04 09:55:00|3601.5|3601.5|3603.1|3603.1|3603.86|3603.86|3598.89|3598.89|0
1614852000000|2021-03-04 10:00:00|3604.47|3604.47|3606.31|3606.31|3606.7|3606.7|3602|3602|0
1614852300000|2021-03-04 10:05:00|3606.99|3606.99|3605.95|3605.95|3609.06|3609.06|3603.24|3603.24|0
1614852600000|2021-03-04 10:10:00|3605.16|3605.16|3603.88|3603.88|3607.81|3607.81|3603.88|3603.88|0
1614852900000|2021-03-04 10:15:00|3603.47|3603.47|3595.88|3595.88|3603.47|3603.47|3594.96|3594.96|0
1614853200000|2021-03-04 10:20:00|3594.72|3594.72|3592.33|3592.33|3595.13|3595.13|3586.8|3586.8|0
1614853500000|2021-03-04 10:25:00|3592.42|3592.42|3596.15|3596.15|3596.78|3596.78|3592.42|3592.42|0
1614853800000|2021-03-04 10:30:00|3596.49|3596.49|3600.35|3600.35|3600.35|3600.35|3594.21|3594.21|0
1614854100000|2021-03-04 10:35:00|3600.47|3600.47|3598.49|3598.49|3602.85|3602.85|3595.25|3595.25|0
1614854400000|2021-03-04 10:40:00|3598.34|3598.34|3599.38|3599.38|3601.49|3601.49|3597.78|3597.78|0
1614854700000|2021-03-04 10:45:00|3599.55|3599.55|3605.85|3605.85|3605.85|3605.85|3599.31|3599.31|0
1614855000000|2021-03-04 10:50:00|3605.13|3605.13|3607.3|3607.3|3608.23|3608.23|3604.17|3604.17|0
1614855300000|2021-03-04 10:55:00|3607.35|3607.35|3606.43|3606.43|3608.65|3608.65|3606.15|3606.15|0
1614855600000|2021-03-04 11:00:00|3605.67|3605.67|3608.9|3608.9|3611.75|3611.75|3605.17|3605.17|0
1614855900000|2021-03-04 11:05:00|3609.3|3609.3|3608.66|3608.66|3609.4|3609.4|3607.55|3607.55|0
1614856200000|2021-03-04 11:10:00|3607.64|3607.64|3600.53|3600.53|3607.64|3607.64|3600.07|3600.07|0
1614856500000|2021-03-04 11:15:00|3600.87|3600.87|3597.34|3597.34|3600.99|3600.99|3591.28|3591.28|0
1614856800000|2021-03-04 11:20:00|3596.95|3596.95|3596.76|3596.76|3597.11|3597.11|3593.19|3593.19|0
1614857100000|2021-03-04 11:25:00|3597.58|3597.58|3604.77|3604.77|3604.77|3604.77|3597.58|3597.58|0
1614857400000|2021-03-04 11:30:00|3605.11|3605.11|3605.09|3605.09|3606.44|3606.44|3603.21|3603.21|0
1614857700000|2021-03-04 11:35:00|3605.2|3605.2|3607.23|3607.23|3609.53|3609.53|3604.38|3604.38|0
1614858000000|2021-03-04 11:40:00|3606.89|3606.89|3602.23|3602.23|3608.42|3608.42|3602.23|3602.23|0
1614858300000|2021-03-04 11:45:00|3602.57|3602.57|3602.31|3602.31|3605.44|3605.44|3602.02|3602.02|0
1614858600000|2021-03-04 11:50:00|3602.39|3602.39|3605.68|3605.68|3605.68|3605.68|3602.05|3602.05|0
1614858900000|2021-03-04 11:55:00|3605.76|3605.76|3604.27|3604.27|3608.08|3608.08|3604.27|3604.27|0
1614859200000|2021-03-04 12:00:00|3604.16|3604.16|3620.89|3620.89|3622.97|3622.97|3603.91|3603.91|0
1614859500000|2021-03-04 12:05:00|3621.23|3621.23|3618.7|3618.7|3623.51|3623.51|3617.29|3617.29|0
1614859800000|2021-03-04 12:10:00|3618.6|3618.6|3616.29|3616.29|3619.11|3619.11|3612.53|3612.53|0
1614860100000|2021-03-04 12:15:00|3616.63|3616.63|3614.67|3614.67|3617.82|3617.82|3612.56|3612.56|0
1614860400000|2021-03-04 12:20:00|3614.92|3614.92|3616.22|3616.22|3617.18|3617.18|3614.57|3614.57|0
1614860700000|2021-03-04 12:25:00|3616.11|3616.11|3617.31|3617.31|3617.31|3617.31|3612.99|3612.99|0
1614861000000|2021-03-04 12:30:00|3617.53|3617.53|3614.03|3614.03|3619.72|3619.72|3613.52|3613.52|0
1614861300000|2021-03-04 12:35:00|3613.92|3613.92|3615.9|3615.9|3616.07|3616.07|3613.15|3613.15|0
1614861600000|2021-03-04 12:40:00|3616.58|3616.58|3615.93|3615.93|3619.09|3619.09|3614.55|3614.55|0
1614861900000|2021-03-04 12:45:00|3616.61|3616.61|3615.69|3615.69|3616.95|3616.95|3610.73|3610.73|0
1614862200000|2021-03-04 12:50:00|3616.49|3616.49|3620.35|3620.35|3620.35|3620.35|3616.49|3616.49|0
1614862500000|2021-03-04 12:55:00|3620.42|3620.42|3623.08|3623.08|3624.09|3624.09|3619.6|3619.6|0
1614862800000|2021-03-04 13:00:00|3623.38|3623.38|3623.36|3623.36|3625.86|3625.86|3622.53|3622.53|0
1614863100000|2021-03-04 13:05:00|3622.97|3622.97|3625.34|3625.34|3626.12|3626.12|3622.97|3622.97|0
1614863400000|2021-03-04 13:10:00|3624.94|3624.94|3630.99|3630.99|3635.25|3635.25|3624.94|3624.94|0
1614863700000|2021-03-04 13:15:00|3631.16|3631.16|3632.77|3632.77|3635.04|3635.04|3630.2|3630.2|0
1614864000000|2021-03-04 13:20:00|3634.34|3634.34|3636.98|3636.98|3638.18|3638.18|3634.29|3634.29|0
1614864300000|2021-03-04 13:25:00|3637.05|3637.05|3634.3|3634.3|3637.05|3637.05|3633.56|3633.56|0
1614864600000|2021-03-04 13:30:00|3635.32|3635.32|3639.04|3639.04|3641.14|3641.14|3634.32|3634.32|0
1614864900000|2021-03-04 13:35:00|3638.79|3638.79|3638.55|3638.55|3639.68|3639.68|3635.64|3635.64|0
1614865200000|2021-03-04 13:40:00|3638.67|3638.67|3644.46|3644.46|3647.81|3647.81|3638.59|3638.59|0
1614865500000|2021-03-04 13:45:00|3644.04|3644.04|3635.85|3635.85|3644.04|3644.04|3635.45|3635.45|0
1614865800000|2021-03-04 13:50:00|3635.97|3635.97|3639.79|3639.79|3640.95|3640.95|3635.97|3635.97|0
1614866100000|2021-03-04 13:55:00|3639.91|3639.91|3637.21|3637.21|3641.1|3641.1|3637.21|3637.21|0
1614866400000|2021-03-04 14:00:00|3637.05|3637.05|3635.53|3635.53|3638.61|3638.61|3635.13|3635.13|0
1614866700000|2021-03-04 14:05:00|3635.92|3635.92|3641.4|3641.4|3641.4|3641.4|3635.53|3635.53|0
1614867000000|2021-03-04 14:10:00|3641.65|3641.65|3645.98|3645.98|3646.37|3646.37|3641.65|3641.65|0
1614867300000|2021-03-04 14:15:00|3646.97|3646.97|3647.41|3647.41|3648.82|3648.82|3646.04|3646.04|0
1614867600000|2021-03-04 14:20:00|3646.92|3646.92|3646.28|3646.28|3648.9|3648.9|3645.07|3645.07|0
1614867900000|2021-03-04 14:25:00|3646.33|3646.33|3644.74|3644.74|3646.33|3646.33|3643.3|3643.3|0
1614868200000|2021-03-04 14:30:00|3644.34|3644.34|3627.78|3627.78|3644.34|3644.34|3627.52|3627.52|0
1614868500000|2021-03-04 14:35:00|3628.17|3628.17|3636.84|3636.84|3636.84|3636.84|3628.17|3628.17|0
1614868800000|2021-03-04 14:40:00|3636.44|3636.44|3640.21|3640.21|3640.71|3640.71|3636.3|3636.3|0
1614869100000|2021-03-04 14:45:00|3640.37|3640.37|3630.94|3630.94|3641.97|3641.97|3630.79|3630.79|0
1614869400000|2021-03-04 14:50:00|3630.15|3630.15|3624.18|3624.18|3630.93|3630.93|3619.29|3619.29|0
1614869700000|2021-03-04 14:55:00|3624.1|3624.1|3629.11|3629.11|3630.01|3630.01|3623.05|3623.05|0
1614870000000|2021-03-04 15:00:00|3629.23|3629.23|3614.15|3614.15|3631.85|3631.85|3613.41|3613.41|0
1614870300000|2021-03-04 15:05:00|3613.75|3613.75|3611.9|3611.9|3614.87|3614.87|3610.83|3610.83|0
1614870600000|2021-03-04 15:10:00|3611.5|3611.5|3610.91|3610.91|3612.22|3612.22|3599.1|3599.1|0
1614870900000|2021-03-04 15:15:00|3611.06|3611.06|3614.14|3614.14|3616.98|3616.98|3609.76|3609.76|0
1614871200000|2021-03-04 15:20:00|3614.02|3614.02|3614.72|3614.72|3615.64|3615.64|3610.03|3610.03|0
1614871500000|2021-03-04 15:25:00|3614.33|3614.33|3620.14|3620.14|3620.53|3620.53|3611.48|3611.48|0
1614871800000|2021-03-04 15:30:00|3620.26|3620.26|3618.12|3618.12|3622.75|3622.75|3616.53|3616.53|0
1614872100000|2021-03-04 15:35:00|3618.04|3618.04|3623.72|3623.72|3624.73|3624.73|3617.22|3617.22|0
1614872400000|2021-03-04 15:40:00|3623.84|3623.84|3622.13|3622.13|3623.96|3623.96|3619.12|3619.12|0
1614872700000|2021-03-04 15:45:00|3621.18|3621.18|3613.14|3613.14|3621.63|3621.63|3611.18|3611.18|0
1614873000000|2021-03-04 15:50:00|3613.23|3613.23|3609.42|3609.42|3617.11|3617.11|3606.21|3606.21|0
1614873300000|2021-03-04 15:55:00|3609.08|3609.08|3613.83|3613.83|3617.27|3617.27|3609.08|3609.08|0
1614873600000|2021-03-04 16:00:00|3613.67|3613.67|3625.72|3625.72|3626.85|3626.85|3613.67|3613.67|0
1614873900000|2021-03-04 16:05:00|3626.12|3626.12|3628.88|3628.88|3628.88|3628.88|3624.14|3624.14|0
1614874200000|2021-03-04 16:10:00|3630.07|3630.07|3627.58|3627.58|3631.96|3631.96|3626.35|3626.35|0
1614874500000|2021-03-04 16:15:00|3627.18|3627.18|3630.13|3630.13|3631.79|3631.79|3624.15|3624.15|0
1614874800000|2021-03-04 16:20:00|3630.22|3630.22|3628.55|3628.55|3630.9|3630.9|3626.32|3626.32|0
1614875100000|2021-03-04 16:25:00|3628.39|3628.39|3622.42|3622.42|3629.6|3629.6|3620.8|3620.8|0
1614932100000|2021-03-05 08:15:00|3581.86|3581.86|3571.94|3571.94|3581.86|3581.86|3570.3|3570.3|0
1614932400000|2021-03-05 08:20:00|3572.35|3572.35|3557.09|3557.09|3572.35|3572.35|3552.68|3552.68|0
1614932700000|2021-03-05 08:25:00|3556.35|3556.35|3555.78|3555.78|3557.52|3557.52|3548.93|3548.93|0
1614933000000|2021-03-05 08:30:00|3554.75|3554.75|3552.42|3552.42|3559.67|3559.67|3552.42|3552.42|0
1614933300000|2021-03-05 08:35:00|3552.02|3552.02|3549.53|3549.53|3552.18|3552.18|3541.67|3541.67|0
1614933600000|2021-03-05 08:40:00|3549.88|3549.88|3565.41|3565.41|3565.81|3565.81|3549.88|3549.88|0
1614933900000|2021-03-05 08:45:00|3564.73|3564.73|3568.04|3568.04|3569.57|3569.57|3563.33|3563.33|0
1614934200000|2021-03-05 08:50:00|3567.87|3567.87|3556.19|3556.19|3568.25|3568.25|3556.13|3556.13|0
1614934500000|2021-03-05 08:55:00|3555.85|3555.85|3550.67|3550.67|3556.52|3556.52|3548.74|3548.74|0
1614934800000|2021-03-05 09:00:00|3550.32|3550.32|3548.1|3548.1|3552.54|3552.54|3545.67|3545.67|0
1614935100000|2021-03-05 09:05:00|3548.5|3548.5|3545.69|3545.69|3548.5|3548.5|3544.15|3544.15|0
1614935400000|2021-03-05 09:10:00|3545.35|3545.35|3546.89|3546.89|3549.65|3549.65|3542.35|3542.35|0
1614935700000|2021-03-05 09:15:00|3545.7|3545.7|3548.75|3548.75|3549.64|3549.64|3543.75|3543.75|0
1614936000000|2021-03-05 09:20:00|3549|3549|3552.25|3552.25|3554.04|3554.04|3548.59|3548.59|0
1614936300000|2021-03-05 09:25:00|3552.99|3552.99|3543.7|3543.7|3554.23|3554.23|3542.08|3542.08|0
1614936600000|2021-03-05 09:30:00|3543.12|3543.12|3540.29|3540.29|3543.46|3543.46|3539.39|3539.39|0
1614936900000|2021-03-05 09:35:00|3540.63|3540.63|3551.94|3551.94|3553.21|3553.21|3540.63|3540.63|0
1614937200000|2021-03-05 09:40:00|3551.6|3551.6|3550.61|3550.61|3553.71|3553.71|3549.81|3549.81|0
1614937500000|2021-03-05 09:45:00|3550.95|3550.95|3557|3557|3557.49|3557.49|3550.95|3550.95|0
1614937800000|2021-03-05 09:50:00|3558.03|3558.03|3556.17|3556.17|3560|3560|3555.22|3555.22|0
1614938100000|2021-03-05 09:55:00|3555.93|3555.93|3563.24|3563.24|3564.53|3564.53|3555.93|3555.93|0
1614938400000|2021-03-05 10:00:00|3563.15|3563.15|3563.58|3563.58|3566.26|3566.26|3562.15|3562.15|0
1614938700000|2021-03-05 10:05:00|3563.18|3563.18|3551.88|3551.88|3563.18|3563.18|3551.29|3551.29|0
1614939000000|2021-03-05 10:10:00|3551.96|3551.96|3554.99|3554.99|3555.06|3555.06|3551.96|3551.96|0
1614939300000|2021-03-05 10:15:00|3555.33|3555.33|3555.67|3555.67|3556.21|3556.21|3554.48|3554.48|0
1614939600000|2021-03-05 10:20:00|3556.07|3556.07|3561.51|3561.51|3561.51|3561.51|3556.07|3556.07|0
1614939900000|2021-03-05 10:25:00|3561.18|3561.18|3564.51|3564.51|3565.13|3565.13|3560.7|3560.7|0
1614940200000|2021-03-05 10:30:00|3563.77|3563.77|3561.88|3561.88|3563.77|3563.77|3556.93|3556.93|0
1614940500000|2021-03-05 10:35:00|3561.09|3561.09|3562.21|3562.21|3563.81|3563.81|3560.69|3560.69|0
1614940800000|2021-03-05 10:40:00|3561.87|3561.87|3563.14|3563.14|3563.14|3563.14|3560.4|3560.4|0
1614941100000|2021-03-05 10:45:00|3563.22|3563.22|3566.5|3566.5|3566.89|3566.89|3562.69|3562.69|0
1614941400000|2021-03-05 10:50:00|3566.17|3566.17|3563.93|3563.93|3567.89|3567.89|3563.93|3563.93|0
1614941700000|2021-03-05 10:55:00|3563.78|3563.78|3564.51|3564.51|3565.95|3565.95|3563.78|3563.78|0
1614942000000|2021-03-05 11:00:00|3563.48|3563.48|3569.18|3569.18|3569.97|3569.97|3563.48|3563.48|0
1614942300000|2021-03-05 11:05:00|3569.11|3569.11|3566.97|3566.97|3570.08|3570.08|3564.12|3564.12|0
1614942600000|2021-03-05 11:10:00|3567.66|3567.66|3568.04|3568.04|3571.13|3571.13|3567.66|3567.66|0
1614942900000|2021-03-05 11:15:00|3567.82|3567.82|3568.64|3568.64|3568.96|3568.96|3565.92|3565.92|0
1614943200000|2021-03-05 11:20:00|3568.98|3568.98|3565.97|3565.97|3568.98|3568.98|3564.01|3564.01|0
1614943500000|2021-03-05 11:25:00|3566.05|3566.05|3566.87|3566.87|3567.21|3567.21|3565.17|3565.17|0
1614943800000|2021-03-05 11:30:00|3567.27|3567.27|3570.91|3570.91|3570.91|3570.91|3564.74|3564.74|0
1614944100000|2021-03-05 11:35:00|3570.82|3570.82|3578.29|3578.29|3578.29|3578.29|3569.38|3569.38|0
1614944400000|2021-03-05 11:40:00|3578.63|3578.63|3574.15|3574.15|3578.63|3578.63|3574.15|3574.15|0
1614944700000|2021-03-05 11:45:00|3574.3|3574.3|3575.24|3575.24|3577.32|3577.32|3574.3|3574.3|0
1614945000000|2021-03-05 11:50:00|3575.32|3575.32|3573.36|3573.36|3575.32|3575.32|3572.89|3572.89|0
1614945300000|2021-03-05 11:55:00|3573.42|3573.42|3570.16|3570.16|3574.3|3574.3|3570.16|3570.16|0
1614945600000|2021-03-05 12:00:00|3570.11|3570.11|3573.78|3573.78|3573.78|3573.78|3569.63|3569.63|0
1614945900000|2021-03-05 12:05:00|3573.7|3573.7|3567.06|3567.06|3573.7|3573.7|3566.92|3566.92|0
1614946200000|2021-03-05 12:10:00|3567.17|3567.17|3563.08|3563.08|3567.51|3567.51|3560.05|3560.05|0
1614946500000|2021-03-05 12:15:00|3563.23|3563.23|3563.41|3563.41|3564.43|3564.43|3562.42|3562.42|0
1614946800000|2021-03-05 12:20:00|3563.25|3563.25|3562.68|3562.68|3563.71|3563.71|3561.22|3561.22|0
1614947100000|2021-03-05 12:25:00|3562.77|3562.77|3564.37|3564.37|3565.13|3565.13|3562.21|3562.21|0
1614947400000|2021-03-05 12:30:00|3564.77|3564.77|3564.38|3564.38|3565.14|3565.14|3564.11|3564.11|0
1614947700000|2021-03-05 12:35:00|3564.72|3564.72|3566.05|3566.05|3566.3|3566.3|3563.61|3563.61|0
1614948000000|2021-03-05 12:40:00|3567.41|3567.41|3565.21|3565.21|3568.13|3568.13|3562.5|3562.5|0
1614948300000|2021-03-05 12:45:00|3565.36|3565.36|3566.06|3566.06|3567.89|3567.89|3565|3565|0
1614948600000|2021-03-05 12:50:00|3565.96|3565.96|3568.94|3568.94|3568.94|3568.94|3564.14|3564.14|0
1614948900000|2021-03-05 12:55:00|3569.36|3569.36|3567.11|3567.11|3570.63|3570.63|3566.99|3566.99|0
1614949200000|2021-03-05 13:00:00|3567.45|3567.45|3568.83|3568.83|3570.3|3570.3|3567.45|3567.45|0
1614949500000|2021-03-05 13:05:00|3568.71|3568.71|3565.08|3565.08|3568.71|3568.71|3562.17|3562.17|0
1614949800000|2021-03-05 13:10:00|3564.73|3564.73|3562.05|3562.05|3564.73|3564.73|3561.93|3561.93|0
1614950100000|2021-03-05 13:15:00|3562.17|3562.17|3562.83|3562.83|3565.81|3565.81|3562.17|3562.17|0
1614950400000|2021-03-05 13:20:00|3562.04|3562.04|3563.68|3563.68|3564.82|3564.82|3561.8|3561.8|0
1614950700000|2021-03-05 13:25:00|3564.07|3564.07|3567.76|3567.76|3567.76|3567.76|3563.68|3563.68|0
1614951000000|2021-03-05 13:30:00|3567.84|3567.84|3568.02|3568.02|3569.05|3569.05|3562.25|3562.25|0
1614951300000|2021-03-05 13:35:00|3567.94|3567.94|3580.49|3580.49|3581.94|3581.94|3567.94|3567.94|0
1614951600000|2021-03-05 13:40:00|3580.41|3580.41|3582.25|3582.25|3586.86|3586.86|3579.48|3579.48|0
1614951900000|2021-03-05 13:45:00|3583.28|3583.28|3580.05|3580.05|3586.76|3586.76|3579.71|3579.71|0
1614952200000|2021-03-05 13:50:00|3580.73|3580.73|3583.22|3583.22|3586|3586|3579.39|3579.39|0
1614952500000|2021-03-05 13:55:00|3583.61|3583.61|3576.87|3576.87|3585.52|3585.52|3576.36|3576.36|0
1614952800000|2021-03-05 14:00:00|3577.22|3577.22|3575.48|3575.48|3577.27|3577.27|3574.83|3574.83|0
1614953100000|2021-03-05 14:05:00|3575.39|3575.39|3579.02|3579.02|3579.82|3579.82|3575.31|3575.31|0
1614953400000|2021-03-05 14:10:00|3578.34|3578.34|3580.48|3580.48|3580.48|3580.48|3576.98|3576.98|0
1614953700000|2021-03-05 14:15:00|3580.9|3580.9|3581.49|3581.49|3583.29|3583.29|3578.91|3578.91|0
1614954000000|2021-03-05 14:20:00|3581.37|3581.37|3577.93|3577.93|3583.82|3583.82|3577.59|3577.59|0
1614954300000|2021-03-05 14:25:00|3578.33|3578.33|3578.9|3578.9|3582.41|3582.41|3578.33|3578.33|0
1614954600000|2021-03-05 14:30:00|3579.69|3579.69|3578.65|3578.65|3579.85|3579.85|3572.59|3572.59|0
1614954900000|2021-03-05 14:35:00|3578.77|3578.77|3573.9|3573.9|3578.77|3578.77|3571.56|3571.56|0
1614955200000|2021-03-05 14:40:00|3573.48|3573.48|3576.5|3576.5|3577.18|3577.18|3572.7|3572.7|0
1614955500000|2021-03-05 14:45:00|3576.1|3576.1|3574.36|3574.36|3581.87|3581.87|3573.96|3573.96|0
1614955800000|2021-03-05 14:50:00|3574.3|3574.3|3576.03|3576.03|3579.91|3579.91|3572.26|3572.26|0
1614956100000|2021-03-05 14:55:00|3576.71|3576.71|3568.97|3568.97|3579.02|3579.02|3563.78|3563.78|0
1614956400000|2021-03-05 15:00:00|3569.39|3569.39|3568.02|3568.02|3569.44|3569.44|3560.94|3560.94|0
1614956700000|2021-03-05 15:05:00|3567.23|3567.23|3560.36|3560.36|3570.56|3570.56|3560.36|3560.36|0
1614957000000|2021-03-05 15:10:00|3560.02|3560.02|3554.75|3554.75|3563.01|3563.01|3553.2|3553.2|0
1614957300000|2021-03-05 15:15:00|3555.43|3555.43|3548.42|3548.42|3556.96|3556.96|3548.42|3548.42|0
1614957600000|2021-03-05 15:20:00|3548.36|3548.36|3544.98|3544.98|3550.54|3550.54|3541.52|3541.52|0
1614957900000|2021-03-05 15:25:00|3545.32|3545.32|3532.94|3532.94|3547.32|3547.32|3532.94|3532.94|0
1614958200000|2021-03-05 15:30:00|3532.15|3532.15|3520.76|3520.76|3532.15|3532.15|3519.92|3519.92|0
1614958500000|2021-03-05 15:35:00|3519.97|3519.97|3524.62|3524.62|3526.94|3526.94|3516.27|3516.27|0
1614958800000|2021-03-05 15:40:00|3524.27|3524.27|3520.89|3520.89|3526.88|3526.88|3520.89|3520.89|0
1614959100000|2021-03-05 15:45:00|3521.24|3521.24|3521.16|3521.16|3525.12|3525.12|3520.02|3520.02|0
1614959400000|2021-03-05 15:50:00|3520.76|3520.76|3523.39|3523.39|3529.61|3529.61|3519.52|3519.52|0
1614959700000|2021-03-05 15:55:00|3523.79|3523.79|3513.1|3513.1|3524.47|3524.47|3513.1|3513.1|0
1614960000000|2021-03-05 16:00:00|3513.89|3513.89|3512.2|3512.2|3514.6|3514.6|3507.95|3507.95|0
1614960300000|2021-03-05 16:05:00|3511.86|3511.86|3509.39|3509.39|3516.18|3516.18|3507.38|3507.38|0
1614960600000|2021-03-05 16:10:00|3508.6|3508.6|3510.16|3510.16|3511.81|3511.81|3507.72|3507.72|0
1614960900000|2021-03-05 16:15:00|3509.59|3509.59|3501.5|3501.5|3511.2|3511.2|3501.15|3501.15|0
1614961200000|2021-03-05 16:20:00|3501.44|3501.44|3499.89|3499.89|3503.25|3503.25|3497.84|3497.84|0
1614961500000|2021-03-05 16:25:00|3499.81|3499.81|3489.08|3489.08|3500.89|3500.89|3487.12|3487.12|0
1615191300000|2021-03-08 08:15:00|3549.18|3549.18|3549.44|3549.44|3560.45|3560.45|3548.75|3548.75|0
1615191600000|2021-03-08 08:20:00|3549.2|3549.2|3552.97|3552.97|3560.76|3560.76|3549.2|3549.2|0
1615191900000|2021-03-08 08:25:00|3552.63|3552.63|3569.91|3569.91|3570.05|3570.05|3551.83|3551.83|0
1615192200000|2021-03-08 08:30:00|3570.25|3570.25|3571.51|3571.51|3572.28|3572.28|3561.41|3561.41|0
1615192500000|2021-03-08 08:35:00|3572.3|3572.3|3569.66|3569.66|3573.1|3573.1|3563.82|3563.82|0
1615192800000|2021-03-08 08:40:00|3570.06|3570.06|3565.82|3565.82|3574.17|3574.17|3565.11|3565.11|0
1615193100000|2021-03-08 08:45:00|3565.6|3565.6|3562.58|3562.58|3568.13|3568.13|3558.37|3558.37|0
1615193400000|2021-03-08 08:50:00|3562.98|3562.98|3564.08|3564.08|3567.05|3567.05|3561.46|3561.46|0
1615193700000|2021-03-08 08:55:00|3567.5|3567.5|3567.86|3567.86|3570.87|3570.87|3566.35|3566.35|0
1615194000000|2021-03-08 09:00:00|3568.55|3568.55|3558.64|3558.64|3568.92|3568.92|3558.64|3558.64|0
1615194300000|2021-03-08 09:05:00|3558.55|3558.55|3544.95|3544.95|3558.55|3558.55|3542.93|3542.93|0
1615194600000|2021-03-08 09:10:00|3545.29|3545.29|3548.26|3548.26|3551.69|3551.69|3544.89|3544.89|0
1615194900000|2021-03-08 09:15:00|3548.1|3548.1|3545.62|3545.62|3550.03|3550.03|3545.15|3545.15|0
1615195200000|2021-03-08 09:20:00|3545.46|3545.46|3534.94|3534.94|3545.46|3545.46|3530.19|3530.19|0
1615195500000|2021-03-08 09:25:00|3535.96|3535.96|3533.68|3533.68|3535.96|3535.96|3530.44|3530.44|0
1615195800000|2021-03-08 09:30:00|3533.76|3533.76|3538.6|3538.6|3538.6|3538.6|3531.38|3531.38|0
1615196100000|2021-03-08 09:35:00|3538.21|3538.21|3545.31|3545.31|3545.57|3545.57|3536.33|3536.33|0
1615196400000|2021-03-08 09:40:00|3546.1|3546.1|3548.83|3548.83|3549|3549|3544.3|3544.3|0
1615196700000|2021-03-08 09:45:00|3548.66|3548.66|3541.65|3541.65|3549.79|3549.79|3540.11|3540.11|0
1615197000000|2021-03-08 09:50:00|3541.48|3541.48|3538.98|3538.98|3541.65|3541.65|3535.29|3535.29|0
1615197300000|2021-03-08 09:55:00|3539.67|3539.67|3535.18|3535.18|3539.67|3539.67|3535.18|3535.18|0
1615197600000|2021-03-08 10:00:00|3535.01|3535.01|3535.61|3535.61|3539.8|3539.8|3534.04|3534.04|0
1615197900000|2021-03-08 10:05:00|3536.09|3536.09|3541.46|3541.46|3541.65|3541.65|3536.09|3536.09|0
1615198200000|2021-03-08 10:10:00|3541.8|3541.8|3540.9|3540.9|3543.94|3543.94|3537.76|3537.76|0
1615198500000|2021-03-08 10:15:00|3541.44|3541.44|3536.33|3536.33|3541.44|3541.44|3535.14|3535.14|0
1615198800000|2021-03-08 10:20:00|3536.41|3536.41|3541.19|3541.19|3542.66|3542.66|3536.41|3536.41|0
1615199100000|2021-03-08 10:25:00|3541.58|3541.58|3543.67|3543.67|3544.25|3544.25|3541.58|3541.58|0
1615199400000|2021-03-08 10:30:00|3543.5|3543.5|3550.56|3550.56|3550.56|3550.56|3542.38|3542.38|0
1615199700000|2021-03-08 10:35:00|3550.95|3550.95|3549.11|3549.11|3554.53|3554.53|3549.11|3549.11|0
1615200000000|2021-03-08 10:40:00|3548.86|3548.86|3546.96|3546.96|3549.27|3549.27|3545.52|3545.52|0
1615200300000|2021-03-08 10:45:00|3547.64|3547.64|3553.06|3553.06|3553.06|3553.06|3546.16|3546.16|0
1615200600000|2021-03-08 10:50:00|3553.46|3553.46|3559.81|3559.81|3560.7|3560.7|3552.86|3552.86|0
1615200900000|2021-03-08 10:55:00|3559.56|3559.56|3561.95|3561.95|3561.95|3561.95|3558.96|3558.96|0
1615201200000|2021-03-08 11:00:00|3562.35|3562.35|3566.57|3566.57|3569.13|3569.13|3562.35|3562.35|0
1615201500000|2021-03-08 11:05:00|3566.98|3566.98|3566.68|3566.68|3568.44|3568.44|3563.95|3563.95|0
1615201800000|2021-03-08 11:10:00|3567.01|3567.01|3568.36|3568.36|3569.56|3569.56|3566.73|3566.73|0
1615202100000|2021-03-08 11:15:00|3568.51|3568.51|3569.29|3569.29|3572.03|3572.03|3566.36|3566.36|0
1615202400000|2021-03-08 11:20:00|3568.89|3568.89|3567.27|3567.27|3569.11|3569.11|3563.34|3563.34|0
1615202700000|2021-03-08 11:25:00|3569.04|3569.04|3562.88|3562.88|3570.04|3570.04|3562.88|3562.88|0
1615203000000|2021-03-08 11:30:00|3562.78|3562.78|3563.2|3563.2|3564.95|3564.95|3560.68|3560.68|0
1615203300000|2021-03-08 11:35:00|3563.59|3563.59|3566.63|3566.63|3567.03|3567.03|3562.84|3562.84|0
1615203600000|2021-03-08 11:40:00|3567.43|3567.43|3567.15|3567.15|3568.62|3568.62|3566.09|3566.09|0
1615203900000|2021-03-08 11:45:00|3566.8|3566.8|3570.04|3570.04|3572.18|3572.18|3566.8|3566.8|0
1615204200000|2021-03-08 11:50:00|3570.19|3570.19|3565.68|3565.68|3570.19|3570.19|3560.96|3560.96|0
1615204500000|2021-03-08 11:55:00|3564.94|3564.94|3562.92|3562.92|3565.28|3565.28|3561.07|3561.07|0
1615204800000|2021-03-08 12:00:00|3563.26|3563.26|3556.56|3556.56|3564.19|3564.19|3556.24|3556.24|0
1615205100000|2021-03-08 12:05:00|3556.17|3556.17|3553.22|3553.22|3556.51|3556.51|3551.17|3551.17|0
1615205400000|2021-03-08 12:10:00|3553.44|3553.44|3548.29|3548.29|3554.52|3554.52|3548.29|3548.29|0
1615205700000|2021-03-08 12:15:00|3548.63|3548.63|3547.09|3547.09|3551.31|3551.31|3545.37|3545.37|0
1615206000000|2021-03-08 12:20:00|3547.49|3547.49|3546.05|3546.05|3547.83|3547.83|3544.71|3544.71|0
1615206300000|2021-03-08 12:25:00|3546.84|3546.84|3548.97|3548.97|3548.97|3548.97|3546.08|3546.08|0
1615206600000|2021-03-08 12:30:00|3549.76|3549.76|3550.32|3550.32|3553.93|3553.93|3549.66|3549.66|0
1615206900000|2021-03-08 12:35:00|3550.46|3550.46|3553.05|3553.05|3553.14|3553.14|3550.39|3550.39|0
1615207200000|2021-03-08 12:40:00|3553.74|3553.74|3547.5|3547.5|3554.18|3554.18|3547.5|3547.5|0
1615207500000|2021-03-08 12:45:00|3547.38|3547.38|3547.62|3547.62|3548.18|3548.18|3544.52|3544.52|0
1615207800000|2021-03-08 12:50:00|3547.28|3547.28|3549.37|3549.37|3550.17|3550.17|3546.96|3546.96|0
1615208100000|2021-03-08 12:55:00|3548.91|3548.91|3547.26|3547.26|3549.26|3549.26|3546.69|3546.69|0
1615208400000|2021-03-08 13:00:00|3547.34|3547.34|3544.74|3544.74|3548.65|3548.65|3543.32|3543.32|0
1615208700000|2021-03-08 13:05:00|3544.99|3544.99|3548.66|3548.66|3548.66|3548.66|3542.97|3542.97|0
1615209000000|2021-03-08 13:10:00|3548.78|3548.78|3548.95|3548.95|3550.26|3550.26|3546.42|3546.42|0
1615209300000|2021-03-08 13:15:00|3549.02|3549.02|3552.95|3552.95|3553.38|3553.38|3548.95|3548.95|0
1615209600000|2021-03-08 13:20:00|3552.56|3552.56|3553.22|3553.22|3554.36|3554.36|3551.56|3551.56|0
1615209900000|2021-03-08 13:25:00|3552.96|3552.96|3552.42|3552.42|3552.96|3552.96|3549.88|3549.88|0
1615210200000|2021-03-08 13:30:00|3552.02|3552.02|3555.21|3555.21|3555.21|3555.21|3551.24|3551.24|0
1615210500000|2021-03-08 13:35:00|3554.82|3554.82|3552.28|3552.28|3555.46|3555.46|3551.88|3551.88|0
1615210800000|2021-03-08 13:40:00|3552.67|3552.67|3552.82|3552.82|3553.56|3553.56|3550.89|3550.89|0
1615211100000|2021-03-08 13:45:00|3553.16|3553.16|3554.64|3554.64|3555.82|3555.82|3552.41|3552.41|0
1615211400000|2021-03-08 13:50:00|3554.52|3554.52|3548.94|3548.94|3554.57|3554.57|3548.77|3548.77|0
1615211700000|2021-03-08 13:55:00|3549.33|3549.33|3548.18|3548.18|3550.88|3550.88|3547.88|3547.88|0
1615212000000|2021-03-08 14:00:00|3548.12|3548.12|3549.14|3549.14|3551.27|3551.27|3545.74|3545.74|0
1615212300000|2021-03-08 14:05:00|3549.19|3549.19|3552.14|3552.14|3552.14|3552.14|3549|3549|0
1615212600000|2021-03-08 14:10:00|3551.97|3551.97|3556.17|3556.17|3556.17|3556.17|3550.44|3550.44|0
1615212900000|2021-03-08 14:15:00|3556.51|3556.51|3558.4|3558.4|3559.93|3559.93|3555.49|3555.49|0
1615213200000|2021-03-08 14:20:00|3558.8|3558.8|3565.51|3565.51|3565.9|3565.9|3558.8|3558.8|0
1615213500000|2021-03-08 14:25:00|3565.11|3565.11|3565.21|3565.21|3567.39|3567.39|3564.31|3564.31|0
1615213800000|2021-03-08 14:30:00|3565.29|3565.29|3555.73|3555.73|3566.67|3566.67|3555.73|3555.73|0
1615214100000|2021-03-08 14:35:00|3556.08|3556.08|3570.67|3570.67|3570.75|3570.75|3553.21|3553.21|0
1615214400000|2021-03-08 14:40:00|3570.27|3570.27|3577.03|3577.03|3578.27|3578.27|3570.21|3570.21|0
1615214700000|2021-03-08 14:45:00|3577.42|3577.42|3579.19|3579.19|3581.98|3581.98|3576.75|3576.75|0
1615215000000|2021-03-08 14:50:00|3578.95|3578.95|3589.93|3589.93|3592.79|3592.79|3578.61|3578.61|0
1615215300000|2021-03-08 14:55:00|3590.61|3590.61|3585.26|3585.26|3594.18|3594.18|3579.03|3579.03|0
1615215600000|2021-03-08 15:00:00|3585.6|3585.6|3585.17|3585.17|3590.48|3590.48|3580.28|3580.28|0
1615215900000|2021-03-08 15:05:00|3585.24|3585.24|3591.06|3591.06|3593.35|3593.35|3585.24|3585.24|0
1615216200000|2021-03-08 15:10:00|3590.66|3590.66|3592.17|3592.17|3593.02|3593.02|3588.7|3588.7|0
1615216500000|2021-03-08 15:15:00|3592.85|3592.85|3590.33|3590.33|3592.85|3592.85|3586.67|3586.67|0
1615216800000|2021-03-08 15:20:00|3590.25|3590.25|3588.98|3588.98|3594.01|3594.01|3588.53|3588.53|0
1615217100000|2021-03-08 15:25:00|3589.38|3589.38|3593.74|3593.74|3594.32|3594.32|3589.38|3589.38|0
1615217400000|2021-03-08 15:30:00|3593.82|3593.82|3603.27|3603.27|3603.55|3603.55|3593.65|3593.65|0
1615217700000|2021-03-08 15:35:00|3603.62|3603.62|3611.15|3611.15|3613.39|3613.39|3601.36|3601.36|0
1615218000000|2021-03-08 15:40:00|3610.47|3610.47|3608.94|3608.94|3617.97|3617.97|3608.94|3608.94|0
1615218300000|2021-03-08 15:45:00|3608.54|3608.54|3607.11|3607.11|3611.04|3611.04|3604.88|3604.88|0
1615218600000|2021-03-08 15:50:00|3607.91|3607.91|3606.83|3606.83|3610|3610|3606.43|3606.43|0
1615218900000|2021-03-08 15:55:00|3606.91|3606.91|3606.2|3606.2|3610.67|3610.67|3606.05|3606.05|0
1615219200000|2021-03-08 16:00:00|3606.97|3606.97|3604.86|3604.86|3608.66|3608.66|3602.49|3602.49|0
1615219500000|2021-03-08 16:05:00|3604.12|3604.12|3608.25|3608.25|3610.45|3610.45|3603.2|3603.2|0
1615219800000|2021-03-08 16:10:00|3608.59|3608.59|3611.27|3611.27|3611.27|3611.27|3607.35|3607.35|0
1615220100000|2021-03-08 16:15:00|3611.01|3611.01|3610.23|3610.23|3611.83|3611.83|3608.23|3608.23|0
1615220400000|2021-03-08 16:20:00|3610.38|3610.38|3620.46|3620.46|3620.86|3620.86|3610.38|3610.38|0
1615220700000|2021-03-08 16:25:00|3620.06|3620.06|3619.76|3619.76|3621.25|3621.25|3617.46|3617.46|0
1615277700000|2021-03-09 08:15:00|3644.24|3644.24|3653.82|3653.82|3653.82|3653.82|3642.85|3642.85|0
1615278000000|2021-03-09 08:20:00|3654.61|3654.61|3665.27|3665.27|3666.07|3666.07|3654.61|3654.61|0
1615278300000|2021-03-09 08:25:00|3664.48|3664.48|3673.95|3673.95|3675.05|3675.05|3664.48|3664.48|0
1615278600000|2021-03-09 08:30:00|3674.74|3674.74|3676.67|3676.67|3677.42|3677.42|3670.51|3670.51|0
1615278900000|2021-03-09 08:35:00|3675.08|3675.08|3662.9|3662.9|3675.08|3675.08|3659.66|3659.66|0
1615279200000|2021-03-09 08:40:00|3663.24|3663.24|3670.9|3670.9|3673.8|3673.8|3663.24|3663.24|0
1615279500000|2021-03-09 08:45:00|3669.2|3669.2|3667.47|3667.47|3671.76|3671.76|3662.94|3662.94|0
1615279800000|2021-03-09 08:50:00|3666.73|3666.73|3657.42|3657.42|3671.74|3671.74|3657.42|3657.42|0
1615280100000|2021-03-09 08:55:00|3657.02|3657.02|3658|3658|3660.34|3660.34|3654.97|3654.97|0
1615280400000|2021-03-09 09:00:00|3656.41|3656.41|3660.03|3660.03|3661.54|3661.54|3654.97|3654.97|0
1615280700000|2021-03-09 09:05:00|3660.37|3660.37|3661.72|3661.72|3664.85|3664.85|3660.01|3660.01|0
1615281000000|2021-03-09 09:10:00|3662.06|3662.06|3664.94|3664.94|3665.74|3665.74|3660.64|3660.64|0
1615281300000|2021-03-09 09:15:00|3664.78|3664.78|3664.86|3664.86|3668.24|3668.24|3664.21|3664.21|0
1615281600000|2021-03-09 09:20:00|3664.46|3664.46|3659.73|3659.73|3664.86|3664.86|3656.99|3656.99|0
1615281900000|2021-03-09 09:25:00|3660.07|3660.07|3653.46|3653.46|3660.33|3660.33|3652.96|3652.96|0
1615282200000|2021-03-09 09:30:00|3653.62|3653.62|3646.77|3646.77|3653.77|3653.77|3646.77|3646.77|0
1615282500000|2021-03-09 09:35:00|3646.86|3646.86|3644.78|3644.78|3649.17|3649.17|3644.78|3644.78|0
1615282800000|2021-03-09 09:40:00|3643.99|3643.99|3645.23|3645.23|3647.25|3647.25|3642.8|3642.8|0
1615283100000|2021-03-09 09:45:00|3645.08|3645.08|3647.95|3647.95|3649.87|3649.87|3645.03|3645.03|0
1615283400000|2021-03-09 09:50:00|3648.03|3648.03|3648.06|3648.06|3648.72|3648.72|3646.51|3646.51|0
1615283700000|2021-03-09 09:55:00|3648.35|3648.35|3645.56|3645.56|3649.68|3649.68|3644.99|3644.99|0
1615284000000|2021-03-09 10:00:00|3645.97|3645.97|3651.21|3651.21|3653.12|3653.12|3645.97|3645.97|0
1615284300000|2021-03-09 10:05:00|3650.87|3650.87|3657.71|3657.71|3657.71|3657.71|3650.79|3650.79|0
1615284600000|2021-03-09 10:10:00|3657.37|3657.37|3649.14|3649.14|3657.45|3657.45|3648.88|3648.88|0
1615284900000|2021-03-09 10:15:00|3649.48|3649.48|3643.54|3643.54|3650.91|3650.91|3642.39|3642.39|0
1615285200000|2021-03-09 10:20:00|3643.94|3643.94|3643.81|3643.81|3645.25|3645.25|3642.2|3642.2|0
1615285500000|2021-03-09 10:25:00|3642.62|3642.62|3641.82|3641.82|3642.63|3642.63|3638.81|3638.81|0
1615285800000|2021-03-09 10:30:00|3642.51|3642.51|3647.2|3647.2|3649.3|3649.3|3642.51|3642.51|0
1615286100000|2021-03-09 10:35:00|3647.12|3647.12|3647.8|3647.8|3649.87|3649.87|3646.04|3646.04|0
1615286400000|2021-03-09 10:40:00|3647.64|3647.64|3645.27|3645.27|3648.82|3648.82|3645.27|3645.27|0
1615286700000|2021-03-09 10:45:00|3645.61|3645.61|3646.32|3646.32|3646.82|3646.82|3644.03|3644.03|0
1615287000000|2021-03-09 10:50:00|3647.11|3647.11|3652.41|3652.41|3653.09|3653.09|3647.11|3647.11|0
1615287300000|2021-03-09 10:55:00|3653.2|3653.2|3651.88|3651.88|3653.2|3653.2|3651.45|3651.45|0
1615287600000|2021-03-09 11:00:00|3651.77|3651.77|3656.39|3656.39|3656.39|3656.39|3651.37|3651.37|0
1615287900000|2021-03-09 11:05:00|3657.19|3657.19|3659.1|3659.1|3659.1|3659.1|3656.01|3656.01|0
1615288200000|2021-03-09 11:10:00|3658.54|3658.54|3663.54|3663.54|3665.66|3665.66|3658.54|3658.54|0
1615288500000|2021-03-09 11:15:00|3664.22|3664.22|3669.63|3669.63|3670.48|3670.48|3663.65|3663.65|0
1615288800000|2021-03-09 11:20:00|3668.84|3668.84|3675.78|3675.78|3675.78|3675.78|3668.84|3668.84|0
1615289100000|2021-03-09 11:25:00|3675.73|3675.73|3679.49|3679.49|3679.49|3679.49|3670.49|3670.49|0
1615289400000|2021-03-09 11:30:00|3679.89|3679.89|3677.17|3677.17|3680.14|3680.14|3677.05|3677.05|0
1615289700000|2021-03-09 11:35:00|3677.09|3677.09|3673.82|3673.82|3677.09|3677.09|3673.71|3673.71|0
1615290000000|2021-03-09 11:40:00|3673.74|3673.74|3672.56|3672.56|3675.01|3675.01|3671.77|3671.77|0
1615290300000|2021-03-09 11:45:00|3672.96|3672.96|3666.84|3666.84|3674.38|3674.38|3666.84|3666.84|0
1615290600000|2021-03-09 11:50:00|3667.23|3667.23|3667.46|3667.46|3667.92|3667.92|3664.93|3664.93|0
1615290900000|2021-03-09 11:55:00|3667.85|3667.85|3666.41|3666.41|3668.02|3668.02|3665.72|3665.72|0
1615291200000|2021-03-09 12:00:00|3666.53|3666.53|3667.74|3667.74|3668.14|3668.14|3665.11|3665.11|0
1615291500000|2021-03-09 12:05:00|3667.59|3667.59|3669.29|3669.29|3669.79|3669.79|3666.09|3666.09|0
1615291800000|2021-03-09 12:10:00|3669.45|3669.45|3665.84|3665.84|3669.85|3669.85|3665.84|3665.84|0
1615292100000|2021-03-09 12:15:00|3665.93|3665.93|3665.25|3665.25|3667.26|3667.26|3665.25|3665.25|0
1615292400000|2021-03-09 12:20:00|3665.36|3665.36|3664.58|3664.58|3666.47|3666.47|3664.07|3664.07|0
1615292700000|2021-03-09 12:25:00|3664.64|3664.64|3661.94|3661.94|3665.77|3665.77|3661.94|3661.94|0
1615293000000|2021-03-09 12:30:00|3661.38|3661.38|3660.69|3660.69|3661.98|3661.98|3659.11|3659.11|0
1615293300000|2021-03-09 12:35:00|3660.77|3660.77|3650.7|3650.7|3660.77|3660.77|3650.7|3650.7|0
1615293600000|2021-03-09 12:40:00|3650.54|3650.54|3646.57|3646.57|3650.54|3650.54|3646.26|3646.26|0
1615293900000|2021-03-09 12:45:00|3646.41|3646.41|3644.18|3644.18|3649.58|3649.58|3644.18|3644.18|0
1615294200000|2021-03-09 12:50:00|3643.5|3643.5|3642.17|3642.17|3644.73|3644.73|3639.56|3639.56|0
1615294500000|2021-03-09 12:55:00|3642.57|3642.57|3646.46|3646.46|3646.74|3646.74|3642.52|3642.52|0
1615294800000|2021-03-09 13:00:00|3646.86|3646.86|3648.38|3648.38|3648.38|3648.38|3644.24|3644.24|0
1615295100000|2021-03-09 13:05:00|3648.14|3648.14|3645.06|3645.06|3648.14|3648.14|3642.6|3642.6|0
1615295400000|2021-03-09 13:10:00|3644.76|3644.76|3650.54|3650.54|3651.15|3651.15|3643.74|3643.74|0
1615295700000|2021-03-09 13:15:00|3650.68|3650.68|3646.66|3646.66|3650.68|3650.68|3646.13|3646.13|0
1615296000000|2021-03-09 13:20:00|3647.35|3647.35|3644.46|3644.46|3649.27|3649.27|3643.73|3643.73|0
1615296300000|2021-03-09 13:25:00|3644.29|3644.29|3643.66|3643.66|3645.54|3645.54|3642.68|3642.68|0
1615296600000|2021-03-09 13:30:00|3642.97|3642.97|3640.62|3640.62|3643.42|3643.42|3640.62|3640.62|0
1615296900000|2021-03-09 13:35:00|3640.5|3640.5|3638.92|3638.92|3640.5|3640.5|3637.13|3637.13|0
1615297200000|2021-03-09 13:40:00|3639|3639|3642.03|3642.03|3642.32|3642.32|3638.55|3638.55|0
1615297500000|2021-03-09 13:45:00|3641.89|3641.89|3645.44|3645.44|3645.92|3645.92|3641.49|3641.49|0
1615297800000|2021-03-09 13:50:00|3645.84|3645.84|3648.38|3648.38|3650.37|3650.37|3645.84|3645.84|0
1615298100000|2021-03-09 13:55:00|3648.23|3648.23|3651.8|3651.8|3652.76|3652.76|3647.27|3647.27|0
1615298400000|2021-03-09 14:00:00|3651.01|3651.01|3650.57|3650.57|3653.71|3653.71|3650.56|3650.56|0
1615298700000|2021-03-09 14:05:00|3650.49|3650.49|3647.8|3647.8|3650.82|3650.82|3647.72|3647.72|0
1615299000000|2021-03-09 14:10:00|3648.2|3648.2|3650.68|3650.68|3650.88|3650.88|3647.36|3647.36|0
1615299300000|2021-03-09 14:15:00|3651.07|3651.07|3649.83|3649.83|3652.29|3652.29|3648.18|3648.18|0
1615299600000|2021-03-09 14:20:00|3649.58|3649.58|3645.71|3645.71|3649.66|3649.66|3644.89|3644.89|0
1615299900000|2021-03-09 14:25:00|3645.79|3645.79|3645.5|3645.5|3646.07|3646.07|3643.41|3643.41|0
1615300200000|2021-03-09 14:30:00|3645.11|3645.11|3642.8|3642.8|3645.29|3645.29|3640.77|3640.77|0
1615300500000|2021-03-09 14:35:00|3642.4|3642.4|3639.18|3639.18|3642.4|3642.4|3636.1|3636.1|0
1615300800000|2021-03-09 14:40:00|3639.43|3639.43|3642.87|3642.87|3644.2|3644.2|3636.7|3636.7|0
1615301100000|2021-03-09 14:45:00|3642.76|3642.76|3643.27|3643.27|3649.82|3649.82|3642.28|3642.28|0
1615301400000|2021-03-09 14:50:00|3642.88|3642.88|3641.72|3641.72|3646.29|3646.29|3636.26|3636.26|0
1615301700000|2021-03-09 14:55:00|3641.63|3641.63|3640.72|3640.72|3644.18|3644.18|3640.72|3640.72|0
1615302000000|2021-03-09 15:00:00|3640.38|3640.38|3626.91|3626.91|3640.38|3640.38|3626.91|3626.91|0
1615302300000|2021-03-09 15:05:00|3627.25|3627.25|3625.31|3625.31|3631.83|3631.83|3623.93|3623.93|0
1615302600000|2021-03-09 15:10:00|3626.1|3626.1|3631.39|3631.39|3631.89|3631.89|3625.33|3625.33|0
1615302900000|2021-03-09 15:15:00|3630.99|3630.99|3628.53|3628.53|3636.12|3636.12|3628.39|3628.39|0
1615303200000|2021-03-09 15:20:00|3628.93|3628.93|3628.7|3628.7|3631.15|3631.15|3626.99|3626.99|0
1615303500000|2021-03-09 15:25:00|3629.38|3629.38|3632.26|3632.26|3636.09|3636.09|3629.38|3629.38|0
1615303800000|2021-03-09 15:30:00|3632.66|3632.66|3637.15|3637.15|3637.49|3637.49|3632|3632|0
1615304100000|2021-03-09 15:35:00|3637.23|3637.23|3644.85|3644.85|3644.95|3644.95|3637.23|3637.23|0
1615304400000|2021-03-09 15:40:00|3644.69|3644.69|3645|3645|3650.33|3650.33|3643.83|3643.83|0
1615304700000|2021-03-09 15:45:00|3645.35|3645.35|3653.9|3653.9|3653.9|3653.9|3645.35|3645.35|0
1615305000000|2021-03-09 15:50:00|3653.5|3653.5|3654.74|3654.74|3658.26|3658.26|3653.5|3653.5|0
1615305300000|2021-03-09 15:55:00|3654.4|3654.4|3651.85|3651.85|3654.65|3654.65|3650.09|3650.09|0
1615305600000|2021-03-09 16:00:00|3652.02|3652.02|3655.24|3655.24|3655.36|3655.36|3651.12|3651.12|0
1615305900000|2021-03-09 16:05:00|3655.09|3655.09|3655.93|3655.93|3656.43|3656.43|3652.77|3652.77|0
1615306200000|2021-03-09 16:10:00|3655.85|3655.85|3650.9|3650.9|3657.12|3657.12|3650.9|3650.9|0
1615306500000|2021-03-09 16:15:00|3650.73|3650.73|3649.06|3649.06|3652.33|3652.33|3648.49|3648.49|0
1615306800000|2021-03-09 16:20:00|3649.46|3649.46|3651.09|3651.09|3653.07|3653.07|3649.31|3649.31|0
1615307100000|2021-03-09 16:25:00|3651.78|3651.78|3648.28|3648.28|3652.75|3652.75|3648.28|3648.28|0
1615364100000|2021-03-10 08:15:00|3625.39|3625.39|3610.63|3610.63|3629.82|3629.82|3609.44|3609.44|0
1615364400000|2021-03-10 08:20:00|3610.58|3610.58|3604.36|3604.36|3611.6|3611.6|3599.7|3599.7|0
1615364700000|2021-03-10 08:25:00|3606.07|3606.07|3606.33|3606.33|3609.79|3609.79|3600|3600|0
1615365000000|2021-03-10 08:30:00|3605.99|3605.99|3599.84|3599.84|3606.33|3606.33|3592.2|3592.2|0
1615365300000|2021-03-10 08:35:00|3598.48|3598.48|3609.94|3609.94|3609.94|3609.94|3595.37|3595.37|0
1615365600000|2021-03-10 08:40:00|3607.96|3607.96|3621.87|3621.87|3622.17|3622.17|3606.77|3606.77|0
1615365900000|2021-03-10 08:45:00|3622.27|3622.27|3623.13|3623.13|3626.39|3626.39|3622.01|3622.01|0
1615366200000|2021-03-10 08:50:00|3623.82|3623.82|3631.46|3631.46|3632.53|3632.53|3623.82|3623.82|0
1615366500000|2021-03-10 08:55:00|3630.43|3630.43|3635.46|3635.46|3636.43|3636.43|3630.43|3630.43|0
1615366800000|2021-03-10 09:00:00|3635.29|3635.29|3641.06|3641.06|3642.88|3642.88|3634.71|3634.71|0
1615367100000|2021-03-10 09:05:00|3641.46|3641.46|3654.23|3654.23|3654.23|3654.23|3640.81|3640.81|0
1615367400000|2021-03-10 09:10:00|3654.32|3654.32|3661.97|3661.97|3662.55|3662.55|3653.54|3653.54|0
1615367700000|2021-03-10 09:15:00|3662.14|3662.14|3661.84|3661.84|3663.65|3663.65|3660.81|3660.81|0
1615368000000|2021-03-10 09:20:00|3661.74|3661.74|3667.88|3667.88|3668.77|3668.77|3661.74|3661.74|0
1615368300000|2021-03-10 09:25:00|3668.56|3668.56|3666.8|3666.8|3671.98|3671.98|3666.8|3666.8|0
1615368600000|2021-03-10 09:30:00|3667.59|3667.59|3667.25|3667.25|3668.75|3668.75|3661.26|3661.26|0
1615368900000|2021-03-10 09:35:00|3666.86|3666.86|3662.69|3662.69|3667.01|3667.01|3662.69|3662.69|0
1615369200000|2021-03-10 09:40:00|3661.89|3661.89|3661.71|3661.71|3663.37|3663.37|3661.56|3661.56|0
1615369500000|2021-03-10 09:45:00|3661.02|3661.02|3650.69|3650.69|3663.51|3663.51|3650.13|3650.13|0
1615369800000|2021-03-10 09:50:00|3651.09|3651.09|3638.56|3638.56|3651.09|3651.09|3638.24|3638.24|0
1615370100000|2021-03-10 09:55:00|3638.48|3638.48|3630.48|3630.48|3638.48|3638.48|3628.59|3628.59|0
1615370400000|2021-03-10 10:00:00|3631.16|3631.16|3648.44|3648.44|3648.44|3648.44|3631.01|3631.01|0
1615370700000|2021-03-10 10:05:00|3648.83|3648.83|3657.13|3657.13|3659.91|3659.91|3648.83|3648.83|0
1615371000000|2021-03-10 10:10:00|3656.77|3656.77|3661.93|3661.93|3662.27|3662.27|3656.77|3656.77|0
1615371300000|2021-03-10 10:15:00|3662.33|3662.33|3665.67|3665.67|3665.67|3665.67|3659.83|3659.83|0
1615371600000|2021-03-10 10:20:00|3665.78|3665.78|3670.11|3670.11|3672.13|3672.13|3665.67|3665.67|0
1615371900000|2021-03-10 10:25:00|3670.19|3670.19|3668.98|3668.98|3672.98|3672.98|3667.9|3667.9|0
1615372200000|2021-03-10 10:30:00|3671.03|3671.03|3670.43|3670.43|3673.53|3673.53|3669.85|3669.85|0
1615372500000|2021-03-10 10:35:00|3669.93|3669.93|3668.86|3668.86|3672.49|3672.49|3665.88|3665.88|0
1615372800000|2021-03-10 10:40:00|3669.28|3669.28|3671.59|3671.59|3673.35|3673.35|3669.28|3669.28|0
1615373100000|2021-03-10 10:45:00|3671.74|3671.74|3670.25|3670.25|3671.74|3671.74|3667.93|3667.93|0
1615373400000|2021-03-10 10:50:00|3669.85|3669.85|3657.55|3657.55|3669.85|3669.85|3657.55|3657.55|0
1615373700000|2021-03-10 10:55:00|3656.76|3656.76|3655.92|3655.92|3658.37|3658.37|3652.1|3652.1|0
1615374000000|2021-03-10 11:00:00|3655.84|3655.84|3657.13|3657.13|3659.3|3659.3|3654.89|3654.89|0
1615374300000|2021-03-10 11:05:00|3656.44|3656.44|3654.95|3654.95|3656.44|3656.44|3653.22|3653.22|0
1615374600000|2021-03-10 11:10:00|3654.79|3654.79|3654.54|3654.54|3656.87|3656.87|3654.54|3654.54|0
1615374900000|2021-03-10 11:15:00|3654.4|3654.4|3652.68|3652.68|3654.4|3654.4|3651.38|3651.38|0
1615375200000|2021-03-10 11:20:00|3652.53|3652.53|3649.8|3649.8|3655.06|3655.06|3649.31|3649.31|0
1615375500000|2021-03-10 11:25:00|3649.62|3649.62|3645.82|3645.82|3649.95|3649.95|3642.2|3642.2|0
1615375800000|2021-03-10 11:30:00|3646.07|3646.07|3648.87|3648.87|3654.37|3654.37|3646.07|3646.07|0
1615376100000|2021-03-10 11:35:00|3649.27|3649.27|3658.87|3658.87|3659.55|3659.55|3648.59|3648.59|0
1615376400000|2021-03-10 11:40:00|3658.29|3658.29|3659.89|3659.89|3660.02|3660.02|3655.52|3655.52|0
1615376700000|2021-03-10 11:45:00|3659.74|3659.74|3657.63|3657.63|3660.43|3660.43|3655.75|3655.75|0
1615377000000|2021-03-10 11:50:00|3657.96|3657.96|3659.76|3659.76|3660.95|3660.95|3657.47|3657.47|0
1615377300000|2021-03-10 11:55:00|3658.4|3658.4|3665.82|3665.82|3665.82|3665.82|3658|3658|0
1615377600000|2021-03-10 12:00:00|3666.15|3666.15|3662.5|3662.5|3666.42|3666.42|3661.93|3661.93|0
1615377900000|2021-03-10 12:05:00|3662.58|3662.58|3657.3|3657.3|3662.75|3662.75|3657.3|3657.3|0
1615378200000|2021-03-10 12:10:00|3658.49|3658.49|3658.76|3658.76|3660.47|3660.47|3658.31|3658.31|0
1615378500000|2021-03-10 12:15:00|3658.88|3658.88|3659.47|3659.47|3660.75|3660.75|3658.2|3658.2|0
1615378800000|2021-03-10 12:20:00|3659.22|3659.22|3658.27|3658.27|3659.22|3659.22|3656.26|3656.26|0
1615379100000|2021-03-10 12:25:00|3658.59|3658.59|3657.68|3657.68|3659.35|3659.35|3656.81|3656.81|0
1615379400000|2021-03-10 12:30:00|3656.89|3656.89|3657.54|3657.54|3658.58|3658.58|3656.89|3656.89|0
1615379700000|2021-03-10 12:35:00|3657.63|3657.63|3655.31|3655.31|3661.56|3661.56|3653.38|3653.38|0
1615380000000|2021-03-10 12:40:00|3655.19|3655.19|3652.92|3652.92|3655.64|3655.64|3652.08|3652.08|0
1615380300000|2021-03-10 12:45:00|3653.08|3653.08|3655.81|3655.81|3656.61|3656.61|3653|3653|0
1615380600000|2021-03-10 12:50:00|3655.42|3655.42|3661.36|3661.36|3661.36|3661.36|3655.42|3655.42|0
1615380900000|2021-03-10 12:55:00|3660.97|3660.97|3658.94|3658.94|3661.38|3661.38|3657.63|3657.63|0
1615381200000|2021-03-10 13:00:00|3659.06|3659.06|3659.38|3659.38|3659.86|3659.86|3658.37|3658.37|0
1615381500000|2021-03-10 13:05:00|3659.13|3659.13|3656.42|3656.42|3659.13|3659.13|3653.64|3653.64|0
1615381800000|2021-03-10 13:10:00|3656.3|3656.3|3655.85|3655.85|3656.3|3656.3|3652.43|3652.43|0
1615382100000|2021-03-10 13:15:00|3655.97|3655.97|3656.54|3656.54|3656.6|3656.6|3652.05|3652.05|0
1615382400000|2021-03-10 13:20:00|3655.86|3655.86|3652.22|3652.22|3655.86|3655.86|3651.84|3651.84|0
1615382700000|2021-03-10 13:25:00|3651.89|3651.89|3653.07|3653.07|3653.46|3653.46|3650.56|3650.56|0
1615383000000|2021-03-10 13:30:00|3653.63|3653.63|3645.98|3645.98|3657.12|3657.12|3645.98|3645.98|0
1615383300000|2021-03-10 13:35:00|3645.82|3645.82|3642.5|3642.5|3647.1|3647.1|3641.38|3641.38|0
1615383600000|2021-03-10 13:40:00|3642.89|3642.89|3637.19|3637.19|3645.29|3645.29|3637.19|3637.19|0
1615383900000|2021-03-10 13:45:00|3637.34|3637.34|3637.4|3637.4|3638.18|3638.18|3633.84|3633.84|0
1615384200000|2021-03-10 13:50:00|3637.8|3637.8|3642.15|3642.15|3642.41|3642.41|3637.47|3637.47|0
1615384500000|2021-03-10 13:55:00|3642.32|3642.32|3639.34|3639.34|3642.73|3642.73|3638.62|3638.62|0
1615384800000|2021-03-10 14:00:00|3639.46|3639.46|3635.44|3635.44|3639.46|3639.46|3635.28|3635.28|0
1615385100000|2021-03-10 14:05:00|3635.52|3635.52|3634.43|3634.43|3635.8|3635.8|3632.01|3632.01|0
1615385400000|2021-03-10 14:10:00|3635.23|3635.23|3631.21|3631.21|3635.23|3635.23|3629.68|3629.68|0
1615385700000|2021-03-10 14:15:00|3631.89|3631.89|3633.77|3633.77|3634.06|3634.06|3631.89|3631.89|0
1615386000000|2021-03-10 14:20:00|3633.89|3633.89|3633.78|3633.78|3634.18|3634.18|3630.91|3630.91|0
1615386300000|2021-03-10 14:25:00|3633.86|3633.86|3627.19|3627.19|3634.45|3634.45|3626.51|3626.51|0
1615386600000|2021-03-10 14:30:00|3627.11|3627.11|3635.88|3635.88|3641.17|3641.17|3626.84|3626.84|0
1615386900000|2021-03-10 14:35:00|3635.97|3635.97|3644.77|3644.77|3649.8|3649.8|3635.97|3635.97|0
1615387200000|2021-03-10 14:40:00|3644.82|3644.82|3640.51|3640.51|3647|3647|3638.93|3638.93|0
1615387500000|2021-03-10 14:45:00|3639.15|3639.15|3627.96|3627.96|3639.15|3639.15|3627.96|3627.96|0
1615387800000|2021-03-10 14:50:00|3628.29|3628.29|3631.96|3631.96|3631.98|3631.98|3626.3|3626.3|0
1615388100000|2021-03-10 14:55:00|3632.75|3632.75|3626.74|3626.74|3635.97|3635.97|3626.74|3626.74|0
1615388400000|2021-03-10 15:00:00|3626.82|3626.82|3626.96|3626.96|3630.06|3630.06|3625.24|3625.24|0
1615388700000|2021-03-10 15:05:00|3627.12|3627.12|3627.05|3627.05|3630.81|3630.81|3622.84|3622.84|0
1615389000000|2021-03-10 15:10:00|3626.37|3626.37|3621.99|3621.99|3630.52|3630.52|3621.14|3621.14|0
1615389300000|2021-03-10 15:15:00|3623.07|3623.07|3619.87|3619.87|3624.68|3624.68|3618|3618|0
1615389600000|2021-03-10 15:20:00|3619.18|3619.18|3611.62|3611.62|3620.27|3620.27|3611.2|3611.2|0
1615389900000|2021-03-10 15:25:00|3611.28|3611.28|3609.78|3609.78|3611.76|3611.76|3603.63|3603.63|0
1615390200000|2021-03-10 15:30:00|3610.17|3610.17|3614.23|3614.23|3614.28|3614.28|3609.26|3609.26|0
1615390500000|2021-03-10 15:35:00|3614.63|3614.63|3615.41|3615.41|3617|3617|3613.06|3613.06|0
1615390800000|2021-03-10 15:40:00|3615.47|3615.47|3617.14|3617.14|3619.27|3619.27|3615.47|3615.47|0
1615391100000|2021-03-10 15:45:00|3617.22|3617.22|3619.12|3619.12|3620.2|3620.2|3617.22|3617.22|0
1615391400000|2021-03-10 15:50:00|3619.05|3619.05|3618.21|3618.21|3619.83|3619.83|3615.2|3615.2|0
1615391700000|2021-03-10 15:55:00|3617.53|3617.53|3610.54|3610.54|3618.24|3618.24|3609.23|3609.23|0
1615392000000|2021-03-10 16:00:00|3610.93|3610.93|3622.97|3622.97|3625.03|3625.03|3607.86|3607.86|0
1615392300000|2021-03-10 16:05:00|3622.28|3622.28|3621.48|3621.48|3625.71|3625.71|3621.48|3621.48|0
1615392600000|2021-03-10 16:10:00|3621.15|3621.15|3621.18|3621.18|3625.13|3625.13|3619.51|3619.51|0
1615392900000|2021-03-10 16:15:00|3620.93|3620.93|3624.43|3624.43|3624.43|3624.43|3619.34|3619.34|0
1615393200000|2021-03-10 16:20:00|3624.51|3624.51|3624.14|3624.14|3627.98|3627.98|3623.28|3623.28|0
1615393500000|2021-03-10 16:25:00|3624|3624|3623.94|3623.94|3628.78|3628.78|3623.4|3623.4|0
1615450500000|2021-03-11 08:15:00|3649.88|3649.88|3652.84|3652.84|3656.9|3656.9|3648.11|3648.11|0
1615450800000|2021-03-11 08:20:00|3653.53|3653.53|3638.3|3638.3|3655.78|3655.78|3637.21|3637.21|0
1615451100000|2021-03-11 08:25:00|3637.51|3637.51|3638.49|3638.49|3643.69|3643.69|3632.98|3632.98|0
1615451400000|2021-03-11 08:30:00|3638.41|3638.41|3630.88|3630.88|3638.75|3638.75|3628.87|3628.87|0
1615451700000|2021-03-11 08:35:00|3631.1|3631.1|3629.2|3629.2|3631.26|3631.26|3625.67|3625.67|0
1615452000000|2021-03-11 08:40:00|3628.8|3628.8|3618.62|3618.62|3629.32|3629.32|3618.29|3618.29|0
1615452300000|2021-03-11 08:45:00|3618.37|3618.37|3616.86|3616.86|3622.55|3622.55|3614|3614|0
1615452600000|2021-03-11 08:50:00|3618.45|3618.45|3623.92|3623.92|3631.56|3631.56|3618.45|3618.45|0
1615452900000|2021-03-11 08:55:00|3625.5|3625.5|3621.15|3621.15|3627.65|3627.65|3616.73|3616.73|0
1615453200000|2021-03-11 09:00:00|3620.8|3620.8|3614|3614|3625|3625|3613.39|3613.39|0
1615453500000|2021-03-11 09:05:00|3613.95|3613.95|3611.17|3611.17|3613.95|3613.95|3610.98|3610.98|0
1615453800000|2021-03-11 09:10:00|3610.79|3610.79|3617.27|3617.27|3619.36|3619.36|3610.68|3610.68|0
1615454100000|2021-03-11 09:15:00|3616.93|3616.93|3617.38|3617.38|3619.16|3619.16|3613.19|3613.19|0
1615454400000|2021-03-11 09:20:00|3617.46|3617.46|3615.05|3615.05|3620.2|3620.2|3612.1|3612.1|0
1615454700000|2021-03-11 09:25:00|3615.21|3615.21|3609.65|3609.65|3615.4|3615.4|3607.98|3607.98|0
1615455000000|2021-03-11 09:30:00|3609.25|3609.25|3610.51|3610.51|3616.66|3616.66|3608.57|3608.57|0
1615455300000|2021-03-11 09:35:00|3610.12|3610.12|3616.08|3616.08|3616.76|3616.76|3608.42|3608.42|0
1615455600000|2021-03-11 09:40:00|3616.42|3616.42|3607.9|3607.9|3617.61|3617.61|3607.26|3607.26|0
1615455900000|2021-03-11 09:45:00|3607.22|3607.22|3613.38|3613.38|3614.97|3614.97|3607.22|3607.22|0
1615456200000|2021-03-11 09:50:00|3613.04|3613.04|3617.49|3617.49|3617.49|3617.49|3610.18|3610.18|0
1615456500000|2021-03-11 09:55:00|3617.44|3617.44|3613.29|3613.29|3618.52|3618.52|3612.3|3612.3|0
1615456800000|2021-03-11 10:00:00|3612.89|3612.89|3615.83|3615.83|3617.16|3617.16|3612.89|3612.89|0
1615457100000|2021-03-11 10:05:00|3617.02|3617.02|3620.75|3620.75|3623.68|3623.68|3615.66|3615.66|0
1615457400000|2021-03-11 10:10:00|3621.55|3621.55|3628.46|3628.46|3631.93|3631.93|3620.49|3620.49|0
1615457700000|2021-03-11 10:15:00|3628.21|3628.21|3612.42|3612.42|3628.21|3628.21|3612.02|3612.02|0
1615458000000|2021-03-11 10:20:00|3612.81|3612.81|3613.57|3613.57|3613.57|3613.57|3606.45|3606.45|0
1615458300000|2021-03-11 10:25:00|3613.65|3613.65|3610.65|3610.65|3614.89|3614.89|3609.07|3609.07|0
1615458600000|2021-03-11 10:30:00|3611.05|3611.05|3609.35|3609.35|3614.03|3614.03|3608.36|3608.36|0
1615458900000|2021-03-11 10:35:00|3609.01|3609.01|3609.07|3609.07|3609.68|3609.68|3605.6|3605.6|0
1615459200000|2021-03-11 10:40:00|3609.41|3609.41|3609.17|3609.17|3611.95|3611.95|3609.12|3609.12|0
1615459500000|2021-03-11 10:45:00|3608.38|3608.38|3602.89|3602.89|3608.38|3608.38|3601.42|3601.42|0
1615459800000|2021-03-11 10:50:00|3602.55|3602.55|3598.71|3598.71|3602.66|3602.66|3597.1|3597.1|0
1615460100000|2021-03-11 10:55:00|3598.37|3598.37|3607.26|3607.26|3608.29|3608.29|3598.03|3598.03|0
1615460400000|2021-03-11 11:00:00|3607.34|3607.34|3613.05|3613.05|3613.16|3613.16|3606.93|3606.93|0
1615460700000|2021-03-11 11:05:00|3612.9|3612.9|3605.62|3605.62|3613.76|3613.76|3605.57|3605.57|0
1615461000000|2021-03-11 11:10:00|3605.57|3605.57|3599.62|3599.62|3605.57|3605.57|3599.28|3599.28|0
1615461300000|2021-03-11 11:15:00|3599.45|3599.45|3595.38|3595.38|3599.82|3599.82|3595.38|3595.38|0
1615461600000|2021-03-11 11:20:00|3595.14|3595.14|3591.72|3591.72|3598.14|3598.14|3591.33|3591.33|0
1615461900000|2021-03-11 11:25:00|3590.93|3590.93|3594.21|3594.21|3594.31|3594.31|3588.95|3588.95|0
1615462200000|2021-03-11 11:30:00|3594.61|3594.61|3584.09|3584.09|3595|3595|3582.08|3582.08|0
1615462500000|2021-03-11 11:35:00|3584.49|3584.49|3585.16|3585.16|3585.16|3585.16|3581.38|3581.38|0
1615462800000|2021-03-11 11:40:00|3584.37|3584.37|3585.04|3585.04|3586.63|3586.63|3581.22|3581.22|0
1615463100000|2021-03-11 11:45:00|3585.43|3585.43|3588.64|3588.64|3589.2|3589.2|3584.77|3584.77|0
1615463400000|2021-03-11 11:50:00|3588.56|3588.56|3586.07|3586.07|3589.13|3589.13|3584.67|3584.67|0
1615463700000|2021-03-11 11:55:00|3585.65|3585.65|3584.52|3584.52|3587.72|3587.72|3581.29|3581.29|0
1615464000000|2021-03-11 12:00:00|3584.18|3584.18|3583.88|3583.88|3584.35|3584.35|3580.46|3580.46|0
1615464300000|2021-03-11 12:05:00|3584.23|3584.23|3581.39|3581.39|3584.62|3584.62|3581.25|3581.25|0
1615464600000|2021-03-11 12:10:00|3581.31|3581.31|3582.6|3582.6|3585.07|3585.07|3580.15|3580.15|0
1615464900000|2021-03-11 12:15:00|3582.99|3582.99|3584.51|3584.51|3586.85|3586.85|3581.21|3581.21|0
1615465200000|2021-03-11 12:20:00|3584.11|3584.11|3586.31|3586.31|3587.63|3587.63|3582.89|3582.89|0
1615465500000|2021-03-11 12:25:00|3586.42|3586.42|3586.58|3586.58|3588.55|3588.55|3585.65|3585.65|0
1615465800000|2021-03-11 12:30:00|3586.34|3586.34|3586.86|3586.86|3589.98|3589.98|3585.94|3585.94|0
1615466100000|2021-03-11 12:35:00|3587.66|3587.66|3587.72|3587.72|3590.19|3590.19|3586.48|3586.48|0
1615466400000|2021-03-11 12:40:00|3587.64|3587.64|3584.95|3584.95|3589.76|3589.76|3584.07|3584.07|0
1615466700000|2021-03-11 12:45:00|3584.84|3584.84|3586.16|3586.16|3589.49|3589.49|3583.31|3583.31|0
1615467000000|2021-03-11 12:50:00|3586.5|3586.5|3583.07|3583.07|3589.24|3589.24|3583.07|3583.07|0
1615467300000|2021-03-11 12:55:00|3582.67|3582.67|3578.43|3578.43|3582.73|3582.73|3577.64|3577.64|0
1615467600000|2021-03-11 13:00:00|3579.11|3579.11|3577.47|3577.47|3580.27|3580.27|3576.28|3576.28|0
1615467900000|2021-03-11 13:05:00|3577.87|3577.87|3583.96|3583.96|3585.95|3585.95|3577|3577|0
1615468200000|2021-03-11 13:10:00|3584.31|3584.31|3583.59|3583.59|3585.91|3585.91|3581.94|3581.94|0
1615468500000|2021-03-11 13:15:00|3583.67|3583.67|3586.5|3586.5|3587.68|3587.68|3580.29|3580.29|0
1615468800000|2021-03-11 13:20:00|3586.16|3586.16|3583.16|3583.16|3586.63|3586.63|3582.4|3582.4|0
1615469100000|2021-03-11 13:25:00|3583.25|3583.25|3581.38|3581.38|3585.34|3585.34|3581.38|3581.38|0
1615469400000|2021-03-11 13:30:00|3582.06|3582.06|3582.95|3582.95|3584.26|3584.26|3582.06|3582.06|0
1615469700000|2021-03-11 13:35:00|3582.55|3582.55|3585.88|3585.88|3588.49|3588.49|3582.55|3582.55|0
1615470000000|2021-03-11 13:40:00|3585.48|3585.48|3590.4|3590.4|3590.67|3590.67|3584.54|3584.54|0
1615470300000|2021-03-11 13:45:00|3590.56|3590.56|3590.3|3590.3|3594.41|3594.41|3590.08|3590.08|0
1615470600000|2021-03-11 13:50:00|3589.5|3589.5|3593.03|3593.03|3593.03|3593.03|3586.31|3586.31|0
1615470900000|2021-03-11 13:55:00|3593.19|3593.19|3595.59|3595.59|3598.18|3598.18|3593.19|3593.19|0
1615471200000|2021-03-11 14:00:00|3595.93|3595.93|3592|3592|3596.43|3596.43|3592|3592|0
1615471500000|2021-03-11 14:05:00|3592.17|3592.17|3590.73|3590.73|3593.59|3593.59|3589.46|3589.46|0
1615471800000|2021-03-11 14:10:00|3590.98|3590.98|3590.91|3590.91|3591.86|3591.86|3588.63|3588.63|0
1615472100000|2021-03-11 14:15:00|3591.3|3591.3|3597.02|3597.02|3598.05|3598.05|3591.3|3591.3|0
1615472400000|2021-03-11 14:20:00|3597.36|3597.36|3599.95|3599.95|3600.97|3600.97|3597.36|3597.36|0
1615472700000|2021-03-11 14:25:00|3599.6|3599.6|3598.82|3598.82|3600.62|3600.62|3595.25|3595.25|0
1615473000000|2021-03-11 14:30:00|3598.88|3598.88|3594.41|3594.41|3599.55|3599.55|3590.67|3590.67|0
1615473300000|2021-03-11 14:35:00|3593.62|3593.62|3601.33|3601.33|3601.41|3601.41|3592.31|3592.31|0
1615473600000|2021-03-11 14:40:00|3600.98|3600.98|3600.42|3600.42|3608.66|3608.66|3599.4|3599.4|0
1615473900000|2021-03-11 14:45:00|3600.03|3600.03|3607.08|3607.08|3607.41|3607.41|3598.59|3598.59|0
1615474200000|2021-03-11 14:50:00|3606.73|3606.73|3606.52|3606.52|3608.27|3608.27|3605.5|3605.5|0
1615474500000|2021-03-11 14:55:00|3605.84|3605.84|3605.4|3605.4|3610.78|3610.78|3604.03|3604.03|0
1615474800000|2021-03-11 15:00:00|3606.6|3606.6|3607.52|3607.52|3609.51|3609.51|3603.43|3603.43|0
1615475100000|2021-03-11 15:05:00|3607.46|3607.46|3615.33|3615.33|3615.6|3615.6|3607.46|3607.46|0
1615475400000|2021-03-11 15:10:00|3615.67|3615.67|3616.91|3616.91|3620.27|3620.27|3615.67|3615.67|0
1615475700000|2021-03-11 15:15:00|3617.31|3617.31|3611.16|3611.16|3618.64|3618.64|3607.93|3607.93|0
1615476000000|2021-03-11 15:20:00|3611.07|3611.07|3602.96|3602.96|3611.07|3611.07|3601.49|3601.49|0
1615476300000|2021-03-11 15:25:00|3603.65|3603.65|3595.97|3595.97|3603.65|3603.65|3594.97|3594.97|0
1615476600000|2021-03-11 15:30:00|3595.29|3595.29|3587.16|3587.16|3598.4|3598.4|3585.03|3585.03|0
1615476900000|2021-03-11 15:35:00|3587.96|3587.96|3590.56|3590.56|3595.28|3595.28|3587.96|3587.96|0
1615477200000|2021-03-11 15:40:00|3590.67|3590.67|3597.02|3597.02|3598.84|3598.84|3588.34|3588.34|0
1615477500000|2021-03-11 15:45:00|3596.94|3596.94|3596.37|3596.37|3598.83|3598.83|3594.46|3594.46|0
1615477800000|2021-03-11 15:50:00|3596.58|3596.58|3597.67|3597.67|3598.21|3598.21|3595.25|3595.25|0
1615478100000|2021-03-11 15:55:00|3597.72|3597.72|3598.65|3598.65|3601.21|3601.21|3596.07|3596.07|0
1615478400000|2021-03-11 16:00:00|3598.71|3598.71|3601.31|3601.31|3601.64|3601.64|3593.13|3593.13|0
1615478700000|2021-03-11 16:05:00|3601.19|3601.19|3606.65|3606.65|3606.99|3606.99|3600.06|3600.06|0
1615479000000|2021-03-11 16:10:00|3607.45|3607.45|3611.93|3611.93|3613.05|3613.05|3605.15|3605.15|0
1615479300000|2021-03-11 16:15:00|3612.73|3612.73|3614.79|3614.79|3615.19|3615.19|3610.88|3610.88|0
1615479600000|2021-03-11 16:20:00|3614.4|3614.4|3611.98|3611.98|3614.45|3614.45|3609.41|3609.41|0
1615479900000|2021-03-11 16:25:00|3612.09|3612.09|3610.5|3610.5|3614.29|3614.29|3609.91|3609.91|0
1615536900000|2021-03-12 08:15:00|3615.85|3615.85|3626.31|3626.31|3627.03|3627.03|3615.85|3615.85|0
1615537200000|2021-03-12 08:20:00|3625.12|3625.12|3622.28|3622.28|3625.84|3625.84|3616.59|3616.59|0
1615537500000|2021-03-12 08:25:00|3622.72|3622.72|3623.08|3623.08|3624.14|3624.14|3621.62|3621.62|0
1615537800000|2021-03-12 08:30:00|3622.74|3622.74|3619.26|3619.26|3623.57|3623.57|3619.26|3619.26|0
1615538100000|2021-03-12 08:35:00|3618.92|3618.92|3615.19|3615.19|3621.86|3621.86|3615.19|3615.19|0
1615538400000|2021-03-12 08:40:00|3615.07|3615.07|3614.42|3614.42|3615.7|3615.7|3611.06|3611.06|0
1615538700000|2021-03-12 08:45:00|3614.57|3614.57|3614.9|3614.9|3617.81|3617.81|3613.83|3613.83|0
1615539000000|2021-03-12 08:50:00|3613.53|3613.53|3617.95|3617.95|3617.95|3617.95|3608.73|3608.73|0
1615539300000|2021-03-12 08:55:00|3615.57|3615.57|3614.25|3614.25|3617.95|3617.95|3613.61|3613.61|0
1615539600000|2021-03-12 09:00:00|3613.26|3613.26|3623.66|3623.66|3624.06|3624.06|3613.26|3613.26|0
1615539900000|2021-03-12 09:05:00|3624.85|3624.85|3628.23|3628.23|3628.47|3628.47|3624.85|3624.85|0
1615540200000|2021-03-12 09:10:00|3627.83|3627.83|3626.69|3626.69|3628.82|3628.82|3626.69|3626.69|0
1615540500000|2021-03-12 09:15:00|3626.77|3626.77|3618.99|3618.99|3626.77|3626.77|3616.81|3616.81|0
1615540800000|2021-03-12 09:20:00|3619.49|3619.49|3617.52|3617.52|3619.49|3619.49|3615.25|3615.25|0
1615541100000|2021-03-12 09:25:00|3617.91|3617.91|3617.95|3617.95|3618.16|3618.16|3616.61|3616.61|0
1615541400000|2021-03-12 09:30:00|3618.1|3618.1|3621.88|3621.88|3622.22|3622.22|3617.31|3617.31|0
1615541700000|2021-03-12 09:35:00|3621.76|3621.76|3623.91|3623.91|3625.73|3625.73|3621.08|3621.08|0
1615542000000|2021-03-12 09:40:00|3623.51|3623.51|3622.83|3622.83|3625.29|3625.29|3622.61|3622.61|0
1615542300000|2021-03-12 09:45:00|3622.53|3622.53|3621.23|3621.23|3622.91|3622.91|3620|3620|0
1615542600000|2021-03-12 09:50:00|3621.06|3621.06|3620.92|3620.92|3621.21|3621.21|3618.81|3618.81|0
1615542900000|2021-03-12 09:55:00|3620.87|3620.87|3623.11|3623.11|3624.38|3624.38|3620.87|3620.87|0
1615543200000|2021-03-12 10:00:00|3623.51|3623.51|3619.12|3619.12|3623.51|3623.51|3618.95|3618.95|0
1615543500000|2021-03-12 10:05:00|3619.91|3619.91|3620.41|3620.41|3621.26|3621.26|3618.85|3618.85|0
1615543800000|2021-03-12 10:10:00|3620.49|3620.49|3621.27|3621.27|3621.27|3621.27|3618.1|3618.1|0
1615544100000|2021-03-12 10:15:00|3621.12|3621.12|3623.07|3623.07|3625.51|3625.51|3621.12|3621.12|0
1615544400000|2021-03-12 10:20:00|3623.28|3623.28|3622.01|3622.01|3623.56|3623.56|3619.98|3619.98|0
1615544700000|2021-03-12 10:25:00|3621.91|3621.91|3621.18|3621.18|3622.36|3622.36|3620.43|3620.43|0
1615545000000|2021-03-12 10:30:00|3621.07|3621.07|3624.27|3624.27|3624.95|3624.95|3621.07|3621.07|0
1615545300000|2021-03-12 10:35:00|3623.08|3623.08|3622.45|3622.45|3624.07|3624.07|3622.05|3622.05|0
1615545600000|2021-03-12 10:40:00|3622.21|3622.21|3619.58|3619.58|3623.15|3623.15|3619.47|3619.47|0
1615545900000|2021-03-12 10:45:00|3619.53|3619.53|3620.28|3620.28|3621.9|3621.9|3619.31|3619.31|0
1615546200000|2021-03-12 10:50:00|3621.08|3621.08|3619.57|3619.57|3622.55|3622.55|3618.78|3618.78|0
1615546500000|2021-03-12 10:55:00|3619.46|3619.46|3619.24|3619.24|3619.85|3619.85|3618.48|3618.48|0
1615546800000|2021-03-12 11:00:00|3619.18|3619.18|3619.3|3619.3|3620.6|3620.6|3617.54|3617.54|0
1615547100000|2021-03-12 11:05:00|3619.38|3619.38|3616.68|3616.68|3619.38|3619.38|3615.93|3615.93|0
1615547400000|2021-03-12 11:10:00|3616.29|3616.29|3614.43|3614.43|3617.31|3617.31|3614.08|3614.08|0
1615547700000|2021-03-12 11:15:00|3615.23|3615.23|3612.85|3612.85|3615.23|3615.23|3612.45|3612.45|0
1615548000000|2021-03-12 11:20:00|3613.25|3613.25|3612.3|3612.3|3613.68|3613.68|3611.75|3611.75|0
1615548300000|2021-03-12 11:25:00|3611.96|3611.96|3609.65|3609.65|3611.96|3611.96|3608.43|3608.43|0
1615548600000|2021-03-12 11:30:00|3609.77|3609.77|3606.43|3606.43|3609.85|3609.85|3603.85|3603.85|0
1615548900000|2021-03-12 11:35:00|3606.77|3606.77|3606.7|3606.7|3608.85|3608.85|3606.7|3606.7|0
1615549200000|2021-03-12 11:40:00|3607.03|3607.03|3605.54|3605.54|3607.45|3607.45|3604.98|3604.98|0
1615549500000|2021-03-12 11:45:00|3605.46|3605.46|3609.18|3609.18|3609.78|3609.78|3605.46|3605.46|0
1615549800000|2021-03-12 11:50:00|3609.52|3609.52|3609.89|3609.89|3611.13|3611.13|3608.88|3608.88|0
1615550100000|2021-03-12 11:55:00|3610.05|3610.05|3608.36|3608.36|3610.47|3610.47|3606.17|3606.17|0
1615550400000|2021-03-12 12:00:00|3608.02|3608.02|3609.07|3609.07|3609.07|3609.07|3607.36|3607.36|0
1615550700000|2021-03-12 12:05:00|3609.23|3609.23|3610.68|3610.68|3610.68|3610.68|3608.9|3608.9|0
1615551000000|2021-03-12 12:10:00|3610.85|3610.85|3615.63|3615.63|3615.88|3615.88|3610.85|3610.85|0
1615551300000|2021-03-12 12:15:00|3616.03|3616.03|3615.85|3615.85|3618.88|3618.88|3615.85|3615.85|0
1615551600000|2021-03-12 12:20:00|3615.45|3615.45|3618.58|3618.58|3618.92|3618.92|3615.21|3615.21|0
1615551900000|2021-03-12 12:25:00|3619.26|3619.26|3618.97|3618.97|3619.51|3619.51|3618.23|3618.23|0
1615552200000|2021-03-12 12:30:00|3619.32|3619.32|3620.65|3620.65|3622.2|3622.2|3619.32|3619.32|0
1615552500000|2021-03-12 12:35:00|3620.73|3620.73|3624.66|3624.66|3624.66|3624.66|3620.73|3620.73|0
1615552800000|2021-03-12 12:40:00|3624.74|3624.74|3623.98|3623.98|3624.74|3624.74|3623.26|3623.26|0
1615553100000|2021-03-12 12:45:00|3624.06|3624.06|3626.6|3626.6|3626.6|3626.6|3624.06|3624.06|0
1615553400000|2021-03-12 12:50:00|3626.26|3626.26|3627|3627|3627.44|3627.44|3625.47|3625.47|0
1615553700000|2021-03-12 12:55:00|3627.25|3627.25|3626.48|3626.48|3627.43|3627.43|3626.48|3626.48|0
1615554000000|2021-03-12 13:00:00|3626.39|3626.39|3624.98|3624.98|3627.2|3627.2|3624.82|3624.82|0
1615554300000|2021-03-12 13:05:00|3624.64|3624.64|3622.5|3622.5|3626.7|3626.7|3622.5|3622.5|0
1615554600000|2021-03-12 13:10:00|3621.81|3621.81|3617.45|3617.45|3621.81|3621.81|3616.9|3616.9|0
1615554900000|2021-03-12 13:15:00|3617.53|3617.53|3618.31|3618.31|3618.65|3618.65|3616.62|3616.62|0
1615555200000|2021-03-12 13:20:00|3617.52|3617.52|3617.26|3617.26|3618.25|3618.25|3616.47|3616.47|0
1615555500000|2021-03-12 13:25:00|3617.66|3617.66|3619.2|3619.2|3619.2|3619.2|3616.92|3616.92|0
1615555800000|2021-03-12 13:30:00|3619.04|3619.04|3618.53|3618.53|3623.26|3623.26|3618.53|3618.53|0
1615556100000|2021-03-12 13:35:00|3618.14|3618.14|3622.95|3622.95|3622.95|3622.95|3617.42|3617.42|0
1615556400000|2021-03-12 13:40:00|3623.36|3623.36|3620.44|3620.44|3624.59|3624.59|3620.44|3620.44|0
1615556700000|2021-03-12 13:45:00|3620.22|3620.22|3616.29|3616.29|3620.86|3620.86|3615.36|3615.36|0
1615557000000|2021-03-12 13:50:00|3616.63|3616.63|3617.31|3617.31|3617.76|3617.76|3614.87|3614.87|0
1615557300000|2021-03-12 13:55:00|3616.91|3616.91|3614.3|3614.3|3618.1|3618.1|3613.96|3613.96|0
1615557600000|2021-03-12 14:00:00|3613.9|3613.9|3613.97|3613.97|3615.19|3615.19|3613.74|3613.74|0
1615557900000|2021-03-12 14:05:00|3613.63|3613.63|3619.2|3619.2|3621.25|3621.25|3613.47|3613.47|0
1615558200000|2021-03-12 14:10:00|3619.09|3619.09|3616.78|3616.78|3620.53|3620.53|3616.51|3616.51|0
1615558500000|2021-03-12 14:15:00|3617.02|3617.02|3616.21|3616.21|3617.67|3617.67|3615.92|3615.92|0
1615558800000|2021-03-12 14:20:00|3616.56|3616.56|3615.38|3615.38|3617.11|3617.11|3613.91|3613.91|0
1615559100000|2021-03-12 14:25:00|3615.77|3615.77|3619.07|3619.07|3619.95|3619.95|3615.77|3615.77|0
1615559400000|2021-03-12 14:30:00|3619.42|3619.42|3633.87|3633.87|3634.96|3634.96|3619.42|3619.42|0
1615559700000|2021-03-12 14:35:00|3634.27|3634.27|3635.03|3635.03|3639.16|3639.16|3630.87|3630.87|0
1615560000000|2021-03-12 14:40:00|3634.86|3634.86|3631.11|3631.11|3637.16|3637.16|3630.32|3630.32|0
1615560300000|2021-03-12 14:45:00|3631.51|3631.51|3631.54|3631.54|3634.85|3634.85|3627.17|3627.17|0
1615560600000|2021-03-12 14:50:00|3631.32|3631.32|3635.53|3635.53|3635.53|3635.53|3629.46|3629.46|0
1615560900000|2021-03-12 14:55:00|3635.37|3635.37|3641.73|3641.73|3643.81|3643.81|3635.37|3635.37|0
1615561200000|2021-03-12 15:00:00|3642.41|3642.41|3647.92|3647.92|3647.92|3647.92|3642.05|3642.05|0
1615561500000|2021-03-12 15:05:00|3648.01|3648.01|3649.99|3649.99|3651.13|3651.13|3646.85|3646.85|0
1615561800000|2021-03-12 15:10:00|3649.83|3649.83|3647.6|3647.6|3651.36|3651.36|3647.6|3647.6|0
1615562100000|2021-03-12 15:15:00|3647.21|3647.21|3649.59|3649.59|3650.07|3650.07|3646.15|3646.15|0
1615562400000|2021-03-12 15:20:00|3650.38|3650.38|3651.51|3651.51|3653.34|3653.34|3648.67|3648.67|0
1615562700000|2021-03-12 15:25:00|3651.63|3651.63|3648.42|3648.42|3653.28|3653.28|3646.24|3646.24|0
1615563000000|2021-03-12 15:30:00|3648.51|3648.51|3653.82|3653.82|3654.52|3654.52|3647.58|3647.58|0
1615563300000|2021-03-12 15:35:00|3653.42|3653.42|3657.03|3657.03|3658.94|3658.94|3651.54|3651.54|0
1615563600000|2021-03-12 15:40:00|3657.71|3657.71|3655.66|3655.66|3657.71|3657.71|3651.83|3651.83|0
1615563900000|2021-03-12 15:45:00|3656.34|3656.34|3658.24|3658.24|3658.64|3658.64|3655.25|3655.25|0
1615564200000|2021-03-12 15:50:00|3658.16|3658.16|3651.84|3651.84|3658.16|3658.16|3651.79|3651.79|0
1615564500000|2021-03-12 15:55:00|3652.24|3652.24|3652.3|3652.3|3653.91|3653.91|3651.34|3651.34|0
1615564800000|2021-03-12 16:00:00|3652.15|3652.15|3650.17|3650.17|3654.14|3654.14|3649.88|3649.88|0
1615565100000|2021-03-12 16:05:00|3650.29|3650.29|3652.28|3652.28|3654.26|3654.26|3649.47|3649.47|0
1615565400000|2021-03-12 16:10:00|3652.36|3652.36|3653.81|3653.81|3654.48|3654.48|3651.96|3651.96|0
1615565700000|2021-03-12 16:15:00|3653.13|3653.13|3658.54|3658.54|3659.35|3659.35|3652.34|3652.34|0
1615566000000|2021-03-12 16:20:00|3657.74|3657.74|3654.68|3654.68|3657.74|3657.74|3654.14|3654.14|0
1615566300000|2021-03-12 16:25:00|3655.37|3655.37|3657.32|3657.32|3658.83|3658.83|3654.14|3654.14|0
1615796100000|2021-03-15 08:15:00|3691.94|3691.94|3685.45|3685.45|3693.12|3693.12|3684.54|3684.54|0
1615796400000|2021-03-15 08:20:00|3685.53|3685.53|3685.19|3685.19|3687.13|3687.13|3681.14|3681.14|0
1615796700000|2021-03-15 08:25:00|3685.59|3685.59|3683.14|3683.14|3689.95|3689.95|3683.14|3683.14|0
1615797000000|2021-03-15 08:30:00|3682.74|3682.74|3682.8|3682.8|3687.26|3687.26|3681.61|3681.61|0
1615797300000|2021-03-15 08:35:00|3683.2|3683.2|3687.26|3687.26|3688.29|3688.29|3683.2|3683.2|0
1615797600000|2021-03-15 08:40:00|3687.66|3687.66|3692.49|3692.49|3692.64|3692.64|3686.87|3686.87|0
1615797900000|2021-03-15 08:45:00|3693.29|3693.29|3691.89|3691.89|3696.66|3696.66|3690.63|3690.63|0
1615798200000|2021-03-15 08:50:00|3691.49|3691.49|3682.48|3682.48|3691.89|3691.89|3679.59|3679.59|0
1615798500000|2021-03-15 08:55:00|3683.67|3683.67|3683.29|3683.29|3685.65|3685.65|3681.78|3681.78|0
1615798800000|2021-03-15 09:00:00|3683.35|3683.35|3684.95|3684.95|3687.03|3687.03|3682.7|3682.7|0
1615799100000|2021-03-15 09:05:00|3683.76|3683.76|3691.98|3691.98|3695.58|3695.58|3683.76|3683.76|0
1615799400000|2021-03-15 09:10:00|3691.81|3691.81|3692.61|3692.61|3693.42|3693.42|3690.52|3690.52|0
1615799700000|2021-03-15 09:15:00|3692.21|3692.21|3689.37|3689.37|3692.21|3692.21|3687.48|3687.48|0
1615800000000|2021-03-15 09:20:00|3689.77|3689.77|3688.81|3688.81|3690.85|3690.85|3688.41|3688.41|0
1615800300000|2021-03-15 09:25:00|3688.65|3688.65|3693.53|3693.53|3696.97|3696.97|3688.65|3688.65|0
1615800600000|2021-03-15 09:30:00|3693.78|3693.78|3692.49|3692.49|3694.51|3694.51|3691.47|3691.47|0
1615800900000|2021-03-15 09:35:00|3692.89|3692.89|3696.08|3696.08|3696.08|3696.08|3692.89|3692.89|0
1615801200000|2021-03-15 09:40:00|3696.47|3696.47|3696.49|3696.49|3696.49|3696.49|3693.15|3693.15|0
1615801500000|2021-03-15 09:45:00|3696.34|3696.34|3699.44|3699.44|3700.23|3700.23|3694.15|3694.15|0
1615801800000|2021-03-15 09:50:00|3698.75|3698.75|3701.57|3701.57|3701.89|3701.89|3698.75|3698.75|0
1615802100000|2021-03-15 09:55:00|3701.81|3701.81|3706.04|3706.04|3706.84|3706.84|3701.81|3701.81|0
1615802400000|2021-03-15 10:00:00|3706.13|3706.13|3706.13|3706.13|3708.32|3708.32|3703.72|3703.72|0
1615802700000|2021-03-15 10:05:00|3706.19|3706.19|3698.31|3698.31|3706.19|3706.19|3698.16|3698.16|0
1615803000000|2021-03-15 10:10:00|3699.1|3699.1|3697.25|3697.25|3701.43|3701.43|3696.73|3696.73|0
1615803300000|2021-03-15 10:15:00|3697.66|3697.66|3699.1|3699.1|3699.55|3699.55|3697.5|3697.5|0
1615803600000|2021-03-15 10:20:00|3699.05|3699.05|3698.28|3698.28|3699.89|3699.89|3697.68|3697.68|0
1615803900000|2021-03-15 10:25:00|3698.96|3698.96|3698.69|3698.69|3701.52|3701.52|3698.69|3698.69|0
1615804200000|2021-03-15 10:30:00|3698.84|3698.84|3700.11|3700.11|3701.59|3701.59|3698.29|3698.29|0
1615804500000|2021-03-15 10:35:00|3700.06|3700.06|3707.65|3707.65|3707.65|3707.65|3699.92|3699.92|0
1615804800000|2021-03-15 10:40:00|3707.98|3707.98|3707.15|3707.15|3709.46|3709.46|3705.88|3705.88|0
1615805100000|2021-03-15 10:45:00|3707.3|3707.3|3713.19|3713.19|3713.87|3713.87|3706.87|3706.87|0
1615805400000|2021-03-15 10:50:00|3713.24|3713.24|3709.37|3709.37|3713.46|3713.46|3709.37|3709.37|0
1615805700000|2021-03-15 10:55:00|3708.69|3708.69|3709.69|3709.69|3709.92|3709.92|3705.31|3705.31|0
1615806000000|2021-03-15 11:00:00|3709.83|3709.83|3708.75|3708.75|3709.83|3709.83|3707.27|3707.27|0
1615806300000|2021-03-15 11:05:00|3709.94|3709.94|3715.27|3715.27|3717.14|3717.14|3708.34|3708.34|0
1615806600000|2021-03-15 11:10:00|3715.66|3715.66|3718.79|3718.79|3718.79|3718.79|3714.67|3714.67|0
1615806900000|2021-03-15 11:15:00|3717.42|3717.42|3719.92|3719.92|3720.27|3720.27|3717.42|3717.42|0
1615807200000|2021-03-15 11:20:00|3719.52|3719.52|3721.65|3721.65|3723.34|3723.34|3717.28|3717.28|0
1615807500000|2021-03-15 11:25:00|3721.25|3721.25|3717.4|3717.4|3721.25|3721.25|3716.59|3716.59|0
1615807800000|2021-03-15 11:30:00|3717.85|3717.85|3715.56|3715.56|3718.65|3718.65|3714.09|3714.09|0
1615808100000|2021-03-15 11:35:00|3715.48|3715.48|3717.45|3717.45|3718.71|3718.71|3715.48|3715.48|0
1615808400000|2021-03-15 11:40:00|3717.06|3717.06|3715.37|3715.37|3717.06|3717.06|3714.22|3714.22|0
1615808700000|2021-03-15 11:45:00|3715.42|3715.42|3713.28|3713.28|3715.95|3715.95|3712.74|3712.74|0
1615809000000|2021-03-15 11:50:00|3713.68|3713.68|3713.87|3713.87|3714.27|3714.27|3711|3711|0
1615809300000|2021-03-15 11:55:00|3713.19|3713.19|3712.74|3712.74|3716.31|3716.31|3711.07|3711.07|0
1615809600000|2021-03-15 12:00:00|3712.35|3712.35|3715.06|3715.06|3716.64|3716.64|3712.1|3712.1|0
1615809900000|2021-03-15 12:05:00|3714.98|3714.98|3713.87|3713.87|3716.17|3716.17|3713.87|3713.87|0
1615810200000|2021-03-15 12:10:00|3713.18|3713.18|3710.17|3710.17|3714.51|3714.51|3709.72|3709.72|0
1615810500000|2021-03-15 12:15:00|3710.32|3710.32|3708.94|3708.94|3711.71|3711.71|3708.63|3708.63|0
1615810800000|2021-03-15 12:20:00|3709.74|3709.74|3712.13|3712.13|3715.29|3715.29|3709.05|3709.05|0
1615811100000|2021-03-15 12:25:00|3711.45|3711.45|3712.99|3712.99|3712.99|3712.99|3710.38|3710.38|0
1615811400000|2021-03-15 12:30:00|3713.39|3713.39|3713.56|3713.56|3715.31|3715.31|3712.6|3712.6|0
1615811700000|2021-03-15 12:35:00|3713.7|3713.7|3714.71|3714.71|3715.31|3715.31|3713.7|3713.7|0
1615812000000|2021-03-15 12:40:00|3714.79|3714.79|3713.85|3713.85|3714.79|3714.79|3712.46|3712.46|0
1615812300000|2021-03-15 12:45:00|3713.74|3713.74|3712.36|3712.36|3714.64|3714.64|3711.97|3711.97|0
1615812600000|2021-03-15 12:50:00|3712.52|3712.52|3716.21|3716.21|3716.6|3716.6|3712.04|3712.04|0
1615812900000|2021-03-15 12:55:00|3716.05|3716.05|3720.25|3720.25|3720.67|3720.67|3716.05|3716.05|0
1615813200000|2021-03-15 13:00:00|3720.55|3720.55|3724.67|3724.67|3724.67|3724.67|3719.32|3719.32|0
1615813500000|2021-03-15 13:05:00|3724.83|3724.83|3726.74|3726.74|3727.32|3727.32|3723.64|3723.64|0
1615813800000|2021-03-15 13:10:00|3727.14|3727.14|3728.18|3728.18|3728.18|3728.18|3725.2|3725.2|0
1615814100000|2021-03-15 13:15:00|3727.5|3727.5|3731.15|3731.15|3731.8|3731.8|3727.5|3727.5|0
1615814400000|2021-03-15 13:20:00|3731.55|3731.55|3734.58|3734.58|3736.67|3736.67|3730.82|3730.82|0
1615814700000|2021-03-15 13:25:00|3734.75|3734.75|3736.27|3736.27|3738.36|3738.36|3734.75|3734.75|0
1615815000000|2021-03-15 13:30:00|3736.67|3736.67|3737.23|3737.23|3742.36|3742.36|3734.14|3734.14|0
1615815300000|2021-03-15 13:35:00|3737.63|3737.63|3744.59|3744.59|3744.99|3744.99|3737.63|3737.63|0
1615815600000|2021-03-15 13:40:00|3744.99|3744.99|3732.62|3732.62|3744.99|3744.99|3732.62|3732.62|0
1615815900000|2021-03-15 13:45:00|3731.94|3731.94|3726.3|3726.3|3731.94|3731.94|3726.3|3726.3|0
1615816200000|2021-03-15 13:50:00|3726.22|3726.22|3723.01|3723.01|3728.66|3728.66|3723.01|3723.01|0
1615816500000|2021-03-15 13:55:00|3722.76|3722.76|3730.43|3730.43|3733.95|3733.95|3722.76|3722.76|0
1615816800000|2021-03-15 14:00:00|3730.67|3730.67|3727.11|3727.11|3731.36|3731.36|3725.22|3725.22|0
1615817100000|2021-03-15 14:05:00|3726.43|3726.43|3722.17|3722.17|3726.43|3726.43|3722.17|3722.17|0
1615817400000|2021-03-15 14:10:00|3722.07|3722.07|3727.15|3727.15|3728.11|3728.11|3720.82|3720.82|0
1615817700000|2021-03-15 14:15:00|3726.75|3726.75|3731.02|3731.02|3731.02|3731.02|3725.85|3725.85|0
1615818000000|2021-03-15 14:20:00|3731.42|3731.42|3735.66|3735.66|3738.22|3738.22|3731.3|3731.3|0
1615818300000|2021-03-15 14:25:00|3735.54|3735.54|3734.45|3734.45|3740.17|3740.17|3733.26|3733.26|0
1615818600000|2021-03-15 14:30:00|3733.77|3733.77|3734.09|3734.09|3736.4|3736.4|3732.35|3732.35|0
1615818900000|2021-03-15 14:35:00|3733.95|3733.95|3731.59|3731.59|3736.17|3736.17|3731.59|3731.59|0
1615819200000|2021-03-15 14:40:00|3731.19|3731.19|3728.35|3728.35|3732.61|3732.61|3727.55|3727.55|0
1615819500000|2021-03-15 14:45:00|3727.55|3727.55|3726.53|3726.53|3729.54|3729.54|3725.21|3725.21|0
1615819800000|2021-03-15 14:50:00|3727.72|3727.72|3731.2|3731.2|3731.35|3731.35|3727.47|3727.47|0
1615820100000|2021-03-15 14:55:00|3730.52|3730.52|3727.36|3727.36|3730.77|3730.77|3727.36|3727.36|0
1615820400000|2021-03-15 15:00:00|3727.75|3727.75|3733.45|3733.45|3733.45|3733.45|3726.92|3726.92|0
1615820700000|2021-03-15 15:05:00|3733.6|3733.6|3733.97|3733.97|3734.47|3734.47|3731.41|3731.41|0
1615821000000|2021-03-15 15:10:00|3733.8|3733.8|3738.08|3738.08|3738.08|3738.08|3732.4|3732.4|0
1615821300000|2021-03-15 15:15:00|3738.32|3738.32|3741.29|3741.29|3741.29|3741.29|3738.32|3738.32|0
1615821600000|2021-03-15 15:20:00|3741.05|3741.05|3742.91|3742.91|3742.91|3742.91|3736.96|3736.96|0
1615821900000|2021-03-15 15:25:00|3742.75|3742.75|3739.38|3739.38|3742.9|3742.9|3737.78|3737.78|0
1615822200000|2021-03-15 15:30:00|3739.79|3739.79|3735.26|3735.26|3740.78|3740.78|3735.26|3735.26|0
1615822500000|2021-03-15 15:35:00|3735.18|3735.18|3728.54|3728.54|3735.38|3735.38|3728.3|3728.3|0
1615822800000|2021-03-15 15:40:00|3728.63|3728.63|3725.47|3725.47|3731.6|3731.6|3725.31|3725.31|0
1615823100000|2021-03-15 15:45:00|3725.72|3725.72|3716.68|3716.68|3726.83|3726.83|3716.68|3716.68|0
1615823400000|2021-03-15 15:50:00|3716.6|3716.6|3721.11|3721.11|3721.88|3721.88|3716.14|3716.14|0
1615823700000|2021-03-15 15:55:00|3720.95|3720.95|3725.49|3725.49|3725.65|3725.65|3720.95|3720.95|0
1615824000000|2021-03-15 16:00:00|3725.09|3725.09|3725.95|3725.95|3727.7|3727.7|3723.73|3723.73|0
1615824300000|2021-03-15 16:05:00|3726.12|3726.12|3729.8|3729.8|3730.4|3730.4|3726.12|3726.12|0
1615824600000|2021-03-15 16:10:00|3729.72|3729.72|3727.51|3727.51|3731.36|3731.36|3725.64|3725.64|0
1615824900000|2021-03-15 16:15:00|3727.76|3727.76|3726.41|3726.41|3729.65|3729.65|3725.73|3725.73|0
1615825200000|2021-03-15 16:20:00|3726.24|3726.24|3723.03|3723.03|3726.24|3726.24|3722.42|3722.42|0
1615825500000|2021-03-15 16:25:00|3722.63|3722.63|3728.9|3728.9|3729.49|3729.49|3721.76|3721.76|0
1615882500000|2021-03-16 08:15:00|3764.42|3764.42|3756.67|3756.67|3768.18|3768.18|3753.44|3753.44|0
1615882800000|2021-03-16 08:20:00|3756.09|3756.09|3749.11|3749.11|3758.27|3758.27|3749.11|3749.11|0
1615883100000|2021-03-16 08:25:00|3748.31|3748.31|3758.04|3758.04|3759.63|3759.63|3746.82|3746.82|0
1615883400000|2021-03-16 08:30:00|3758.44|3758.44|3766.43|3766.43|3767.11|3767.11|3757.39|3757.39|0
1615883700000|2021-03-16 08:35:00|3766.83|3766.83|3760.58|3760.58|3766.83|3766.83|3757.93|3757.93|0
1615884000000|2021-03-16 08:40:00|3760.33|3760.33|3763.96|3763.96|3763.96|3763.96|3758.87|3758.87|0
1615884300000|2021-03-16 08:45:00|3764.35|3764.35|3757.74|3757.74|3765.88|3765.88|3757.57|3757.57|0
1615884600000|2021-03-16 08:50:00|3757.41|3757.41|3766|3766|3766|3766|3757.41|3757.41|0
1615884900000|2021-03-16 08:55:00|3766.15|3766.15|3771.37|3771.37|3772.18|3772.18|3765.26|3765.26|0
1615885200000|2021-03-16 09:00:00|3771.21|3771.21|3778.76|3778.76|3780.01|3780.01|3771.21|3771.21|0
1615885500000|2021-03-16 09:05:00|3778.91|3778.91|3775.23|3775.23|3781.2|3781.2|3775.23|3775.23|0
1615885800000|2021-03-16 09:10:00|3775.63|3775.63|3780.72|3780.72|3783.08|3783.08|3775.34|3775.34|0
1615886100000|2021-03-16 09:15:00|3781.11|3781.11|3781.52|3781.52|3785.84|3785.84|3779.82|3779.82|0
1615886400000|2021-03-16 09:20:00|3780.73|3780.73|3779.02|3779.02|3781.47|3781.47|3775.31|3775.31|0
1615886700000|2021-03-16 09:25:00|3780.21|3780.21|3781|3781|3781.93|3781.93|3778.95|3778.95|0
1615887000000|2021-03-16 09:30:00|3781.39|3781.39|3780.4|3780.4|3782|3782|3778.36|3778.36|0
1615887300000|2021-03-16 09:35:00|3780.31|3780.31|3774.31|3774.31|3780.61|3780.61|3773.95|3773.95|0
1615887600000|2021-03-16 09:40:00|3774.47|3774.47|3777.06|3777.06|3778.25|3778.25|3774.47|3774.47|0
1615887900000|2021-03-16 09:45:00|3777.86|3777.86|3777.31|3777.31|3779.75|3779.75|3775.5|3775.5|0
1615888200000|2021-03-16 09:50:00|3776.91|3776.91|3775.03|3775.03|3779.21|3779.21|3774.59|3774.59|0
1615888500000|2021-03-16 09:55:00|3775.27|3775.27|3776.63|3776.63|3778.23|3778.23|3775.27|3775.27|0
1615888800000|2021-03-16 10:00:00|3777.02|3777.02|3774.61|3774.61|3778.18|3778.18|3773.02|3773.02|0
1615889100000|2021-03-16 10:05:00|3775.29|3775.29|3774.63|3774.63|3777.1|3777.1|3773.59|3773.59|0
1615889400000|2021-03-16 10:10:00|3774.53|3774.53|3778.93|3778.93|3779.72|3779.72|3772.86|3772.86|0
1615889700000|2021-03-16 10:15:00|3778.53|3778.53|3780.55|3780.55|3781.11|3781.11|3777.26|3777.26|0
1615890000000|2021-03-16 10:20:00|3780.95|3780.95|3786.84|3786.84|3786.84|3786.84|3780.71|3780.71|0
1615890300000|2021-03-16 10:25:00|3786.05|3786.05|3780.39|3780.39|3786.05|3786.05|3780.39|3780.39|0
1615890600000|2021-03-16 10:30:00|3780.65|3780.65|3779.89|3779.89|3781.68|3781.68|3778.33|3778.33|0
1615890900000|2021-03-16 10:35:00|3780.68|3780.68|3778.77|3778.77|3780.68|3780.68|3777.58|3777.58|0
1615891200000|2021-03-16 10:40:00|3778.99|3778.99|3783.39|3783.39|3784.91|3784.91|3778.26|3778.26|0
1615891500000|2021-03-16 10:45:00|3783.31|3783.31|3784.2|3784.2|3785.92|3785.92|3782.1|3782.1|0
1615891800000|2021-03-16 10:50:00|3783.81|3783.81|3784.43|3784.43|3788.02|3788.02|3783.81|3783.81|0
1615892100000|2021-03-16 10:55:00|3784.75|3784.75|3787.3|3787.3|3788.59|3788.59|3783.6|3783.6|0
1615892400000|2021-03-16 11:00:00|3788.18|3788.18|3786|3786|3788.42|3788.42|3784.41|3784.41|0
1615892700000|2021-03-16 11:05:00|3786.17|3786.17|3789.5|3789.5|3791.01|3791.01|3786.13|3786.13|0
1615893000000|2021-03-16 11:10:00|3789.26|3789.26|3790.39|3790.39|3792.5|3792.5|3787.99|3787.99|0
1615893300000|2021-03-16 11:15:00|3790.5|3790.5|3793.82|3793.82|3794.6|3794.6|3790.5|3790.5|0
1615893600000|2021-03-16 11:20:00|3794.62|3794.62|3794.92|3794.92|3798.48|3798.48|3794.62|3794.62|0
1615893900000|2021-03-16 11:25:00|3794.13|3794.13|3789.97|3789.97|3794.2|3794.2|3788.76|3788.76|0
1615894200000|2021-03-16 11:30:00|3790.12|3790.12|3781.29|3781.29|3791.31|3791.31|3779.65|3779.65|0
1615894500000|2021-03-16 11:35:00|3781.98|3781.98|3792.09|3792.09|3792.77|3792.77|3781.98|3781.98|0
1615894800000|2021-03-16 11:40:00|3792.88|3792.88|3798.18|3798.18|3798.18|3798.18|3791.69|3791.69|0
1615895100000|2021-03-16 11:45:00|3798.26|3798.26|3799.17|3799.17|3802.13|3802.13|3797.85|3797.85|0
1615895400000|2021-03-16 11:50:00|3799.97|3799.97|3799.54|3799.54|3801.16|3801.16|3798.18|3798.18|0
1615895700000|2021-03-16 11:55:00|3799.94|3799.94|3799.3|3799.3|3801.83|3801.83|3798.75|3798.75|0
1615896000000|2021-03-16 12:00:00|3799.15|3799.15|3801.84|3801.84|3801.84|3801.84|3798.96|3798.96|0
1615896300000|2021-03-16 12:05:00|3802.24|3802.24|3804.4|3804.4|3805.58|3805.58|3802.24|3802.24|0
1615896600000|2021-03-16 12:10:00|3804.5|3804.5|3803.91|3803.91|3805.64|3805.64|3803.75|3803.75|0
1615896900000|2021-03-16 12:15:00|3803.12|3803.12|3805.45|3805.45|3805.45|3805.45|3800|3800|0
1615897200000|2021-03-16 12:20:00|3805.53|3805.53|3804.74|3804.74|3806.99|3806.99|3803.54|3803.54|0
1615897500000|2021-03-16 12:25:00|3804.84|3804.84|3801.8|3801.8|3805.88|3805.88|3799.76|3799.76|0
1615897800000|2021-03-16 12:30:00|3801.96|3801.96|3788|3788|3804.75|3804.75|3787.6|3787.6|0
1615898100000|2021-03-16 12:35:00|3787.95|3787.95|3789.7|3789.7|3791.34|3791.34|3784.83|3784.83|0
1615898400000|2021-03-16 12:40:00|3790.03|3790.03|3793.43|3793.43|3794.24|3794.24|3790.03|3790.03|0
1615898700000|2021-03-16 12:45:00|3792.74|3792.74|3786.75|3786.75|3793.26|3793.26|3786.75|3786.75|0
1615899000000|2021-03-16 12:50:00|3786.92|3786.92|3786.7|3786.7|3788.01|3788.01|3782.05|3782.05|0
1615899300000|2021-03-16 12:55:00|3786.3|3786.3|3777.98|3777.98|3786.3|3786.3|3777.18|3777.18|0
1615899600000|2021-03-16 13:00:00|3778.77|3778.77|3773.27|3773.27|3779.01|3779.01|3772.55|3772.55|0
1615899900000|2021-03-16 13:05:00|3773.11|3773.11|3773.51|3773.51|3778.78|3778.78|3772.34|3772.34|0
1615900200000|2021-03-16 13:10:00|3773.11|3773.11|3781.85|3781.85|3781.85|3781.85|3773.11|3773.11|0
1615900500000|2021-03-16 13:15:00|3782.25|3782.25|3784.57|3784.57|3784.85|3784.85|3781.06|3781.06|0
1615900800000|2021-03-16 13:20:00|3784.74|3784.74|3792.19|3792.19|3796.6|3796.6|3784.06|3784.06|0
1615901100000|2021-03-16 13:25:00|3791.96|3791.96|3789.44|3789.44|3796.1|3796.1|3789.44|3789.44|0
1615901400000|2021-03-16 13:30:00|3788.25|3788.25|3785.94|3785.94|3790.86|3790.86|3783.44|3783.44|0
1615901700000|2021-03-16 13:35:00|3785.79|3785.79|3786.39|3786.39|3789.47|3789.47|3785.33|3785.33|0
1615902000000|2021-03-16 13:40:00|3785.7|3785.7|3781.49|3781.49|3785.87|3785.87|3780.45|3780.45|0
1615902300000|2021-03-16 13:45:00|3781.66|3781.66|3781.43|3781.43|3781.81|3781.81|3775.68|3775.68|0
1615902600000|2021-03-16 13:50:00|3781.26|3781.26|3779.53|3779.53|3785.29|3785.29|3779.53|3779.53|0
1615902900000|2021-03-16 13:55:00|3779.36|3779.36|3772.91|3772.91|3779.76|3779.76|3771.53|3771.53|0
1615903200000|2021-03-16 14:00:00|3772.76|3772.76|3762.5|3762.5|3773.95|3773.95|3761.95|3761.95|0
1615903500000|2021-03-16 14:05:00|3762.25|3762.25|3763.38|3763.38|3763.42|3763.42|3757.15|3757.15|0
1615903800000|2021-03-16 14:10:00|3763.3|3763.3|3765.3|3765.3|3769.41|3769.41|3763.3|3763.3|0
1615904100000|2021-03-16 14:15:00|3765.63|3765.63|3770.8|3770.8|3773.56|3773.56|3764.83|3764.83|0
1615904400000|2021-03-16 14:20:00|3770|3770|3768.21|3768.21|3771.17|3771.17|3768.21|3768.21|0
1615904700000|2021-03-16 14:25:00|3767.82|3767.82|3770.34|3770.34|3770.34|3770.34|3767.02|3767.02|0
1615905000000|2021-03-16 14:30:00|3770.73|3770.73|3770.32|3770.32|3772.84|3772.84|3768.85|3768.85|0
1615905300000|2021-03-16 14:35:00|3770.38|3770.38|3769.18|3769.18|3772.15|3772.15|3768.3|3768.3|0
1615905600000|2021-03-16 14:40:00|3769.32|3769.32|3763.41|3763.41|3771.08|3771.08|3760.57|3760.57|0
1615905900000|2021-03-16 14:45:00|3762.72|3762.72|3768.99|3768.99|3768.99|3768.99|3762.57|3762.57|0
1615906200000|2021-03-16 14:50:00|3769.39|3769.39|3767.1|3767.1|3771.5|3771.5|3767.1|3767.1|0
1615906500000|2021-03-16 14:55:00|3767.27|3767.27|3769.64|3769.64|3770.98|3770.98|3761.62|3761.62|0
1615906800000|2021-03-16 15:00:00|3770.03|3770.03|3770.33|3770.33|3772.89|3772.89|3767.32|3767.32|0
1615907100000|2021-03-16 15:05:00|3770.5|3770.5|3764.62|3764.62|3770.5|3770.5|3759.07|3759.07|0
1615907400000|2021-03-16 15:10:00|3764.73|3764.73|3767.78|3767.78|3768.37|3768.37|3764.73|3764.73|0
1615907700000|2021-03-16 15:15:00|3767.45|3767.45|3770.4|3770.4|3772.63|3772.63|3767.45|3767.45|0
1615908000000|2021-03-16 15:20:00|3769.9|3769.9|3775.12|3775.12|3779.5|3779.5|3769.68|3769.68|0
1615908300000|2021-03-16 15:25:00|3775|3775|3777.45|3777.45|3777.45|3777.45|3771.97|3771.97|0
1615908600000|2021-03-16 15:30:00|3777.85|3777.85|3782.15|3782.15|3783.2|3783.2|3777.29|3777.29|0
1615908900000|2021-03-16 15:35:00|3782.04|3782.04|3789.39|3789.39|3790|3790|3781.64|3781.64|0
1615909200000|2021-03-16 15:40:00|3789.79|3789.79|3788.74|3788.74|3791.55|3791.55|3786.84|3786.84|0
1615909500000|2021-03-16 15:45:00|3788.62|3788.62|3786.97|3786.97|3788.99|3788.99|3784.65|3784.65|0
1615909800000|2021-03-16 15:50:00|3787.3|3787.3|3789.66|3789.66|3790.85|3790.85|3784.97|3784.97|0
1615910100000|2021-03-16 15:55:00|3789.26|3789.26|3787.82|3787.82|3789.29|3789.29|3783.69|3783.69|0
1615910400000|2021-03-16 16:00:00|3788.21|3788.21|3783.66|3783.66|3789.75|3789.75|3783.66|3783.66|0
1615910700000|2021-03-16 16:05:00|3783.49|3783.49|3782.71|3782.71|3785.9|3785.9|3781.98|3781.98|0
1615911000000|2021-03-16 16:10:00|3781.91|3781.91|3777.1|3777.1|3782.09|3782.09|3776.71|3776.71|0
1615911300000|2021-03-16 16:15:00|3777.5|3777.5|3773.6|3773.6|3778.58|3778.58|3773.2|3773.2|0
1615911600000|2021-03-16 16:20:00|3774.39|3774.39|3775.03|3775.03|3777.38|3777.38|3773.83|3773.83|0
1615911900000|2021-03-16 16:25:00|3774.98|3774.98|3780.5|3780.5|3780.5|3780.5|3774.41|3774.41|0
1615968900000|2021-03-17 08:15:00|3792.05|3792.05|3786.64|3786.64|3794.08|3794.08|3784.68|3784.68|0
1615969200000|2021-03-17 08:20:00|3787.43|3787.43|3780.71|3780.71|3787.43|3787.43|3776.03|3776.03|0
1615969500000|2021-03-17 08:25:00|3779.52|3779.52|3775.41|3775.41|3779.52|3779.52|3772.37|3772.37|0
1615969800000|2021-03-17 08:30:00|3776.1|3776.1|3784.41|3784.41|3785.21|3785.21|3775.23|3775.23|0
1615970100000|2021-03-17 08:35:00|3784.81|3784.81|3787.57|3787.57|3794.06|3794.06|3784.81|3784.81|0
1615970400000|2021-03-17 08:40:00|3788.36|3788.36|3791.81|3791.81|3791.81|3791.81|3785.04|3785.04|0
1615970700000|2021-03-17 08:45:00|3791.13|3791.13|3787.09|3787.09|3793.82|3793.82|3786.3|3786.3|0
1615971000000|2021-03-17 08:50:00|3787.49|3787.49|3787.18|3787.18|3788.65|3788.65|3784.95|3784.95|0
1615971300000|2021-03-17 08:55:00|3787.97|3787.97|3791.48|3791.48|3794.94|3794.94|3787.97|3787.97|0
1615971600000|2021-03-17 09:00:00|3791.81|3791.81|3789.44|3789.44|3792.75|3792.75|3788.32|3788.32|0
1615971900000|2021-03-17 09:05:00|3789.74|3789.74|3790.33|3790.33|3792.37|3792.37|3787.83|3787.83|0
1615972200000|2021-03-17 09:10:00|3789.53|3789.53|3800.82|3800.82|3800.82|3800.82|3788.81|3788.81|0
1615972500000|2021-03-17 09:15:00|3800.03|3800.03|3802.78|3802.78|3803.97|3803.97|3799.81|3799.81|0
1615972800000|2021-03-17 09:20:00|3802.94|3802.94|3806.51|3806.51|3807.64|3807.64|3802.94|3802.94|0
1615973100000|2021-03-17 09:25:00|3806.12|3806.12|3806.77|3806.77|3810.23|3810.23|3805.72|3805.72|0
1615973400000|2021-03-17 09:30:00|3806.94|3806.94|3805.3|3805.3|3806.94|3806.94|3802.56|3802.56|0
1615973700000|2021-03-17 09:35:00|3805.7|3805.7|3809.53|3809.53|3812.18|3812.18|3805.53|3805.53|0
1615974000000|2021-03-17 09:40:00|3809.92|3809.92|3805.68|3805.68|3810.73|3810.73|3805.68|3805.68|0
1615974300000|2021-03-17 09:45:00|3807.27|3807.27|3803.98|3803.98|3807.27|3807.27|3800.74|3800.74|0
1615974600000|2021-03-17 09:50:00|3805.17|3805.17|3802.72|3802.72|3806.24|3806.24|3802.72|3802.72|0
1615974900000|2021-03-17 09:55:00|3802.09|3802.09|3802.89|3802.89|3803.1|3803.1|3800.1|3800.1|0
1615975200000|2021-03-17 10:00:00|3803.28|3803.28|3799.7|3799.7|3804.05|3804.05|3799.7|3799.7|0
1615975500000|2021-03-17 10:05:00|3800.38|3800.38|3805.59|3805.59|3805.77|3805.77|3800.38|3800.38|0
1615975800000|2021-03-17 10:10:00|3805.99|3805.99|3805.99|3805.99|3806.9|3806.9|3804.03|3804.03|0
1615976100000|2021-03-17 10:15:00|3805.59|3805.59|3806.42|3806.42|3807.2|3807.2|3802.99|3802.99|0
1615976400000|2021-03-17 10:20:00|3805.74|3805.74|3801.88|3801.88|3805.74|3805.74|3801.34|3801.34|0
1615976700000|2021-03-17 10:25:00|3802.05|3802.05|3805.77|3805.77|3806.99|3806.99|3802.05|3802.05|0
1615977000000|2021-03-17 10:30:00|3806.16|3806.16|3801.57|3801.57|3806.9|3806.9|3800.24|3800.24|0
1615977300000|2021-03-17 10:35:00|3800.78|3800.78|3805.08|3805.08|3805.08|3805.08|3800.78|3800.78|0
1615977600000|2021-03-17 10:40:00|3805.48|3805.48|3810.44|3810.44|3810.44|3810.44|3805.48|3805.48|0
1615977900000|2021-03-17 10:45:00|3810.61|3810.61|3809.97|3809.97|3813.12|3813.12|3809.97|3809.97|0
1615978200000|2021-03-17 10:50:00|3809.29|3809.29|3809.52|3809.52|3811.52|3811.52|3809.17|3809.17|0
1615978500000|2021-03-17 10:55:00|3808.73|3808.73|3801.43|3801.43|3809.12|3809.12|3801.43|3801.43|0
1615978800000|2021-03-17 11:00:00|3800.75|3800.75|3801.92|3801.92|3803.83|3803.83|3800.04|3800.04|0
1615979100000|2021-03-17 11:05:00|3802.71|3802.71|3805.02|3805.02|3805.02|3805.02|3798.9|3798.9|0
1615979400000|2021-03-17 11:10:00|3804.34|3804.34|3806|3806|3806.15|3806.15|3802.54|3802.54|0
1615979700000|2021-03-17 11:15:00|3805.6|3805.6|3803.49|3803.49|3805.88|3805.88|3803.16|3803.16|0
1615980000000|2021-03-17 11:20:00|3802.12|3802.12|3801.25|3801.25|3804.83|3804.83|3799.81|3799.81|0
1615980300000|2021-03-17 11:25:00|3801.09|3801.09|3806.59|3806.59|3806.59|3806.59|3801.09|3801.09|0
1615980600000|2021-03-17 11:30:00|3806.71|3806.71|3807.73|3807.73|3807.73|3807.73|3805.76|3805.76|0
1615980900000|2021-03-17 11:35:00|3808.13|3808.13|3801.78|3801.78|3809.02|3809.02|3801.54|3801.54|0
1615981200000|2021-03-17 11:40:00|3802.08|3802.08|3804.29|3804.29|3804.46|3804.46|3801.61|3801.61|0
1615981500000|2021-03-17 11:45:00|3804.44|3804.44|3804.66|3804.66|3805.67|3805.67|3803.88|3803.88|0
1615981800000|2021-03-17 11:50:00|3804.27|3804.27|3802.99|3802.99|3805.56|3805.56|3802.83|3802.83|0
1615982100000|2021-03-17 11:55:00|3802.59|3802.59|3800.62|3800.62|3803.14|3803.14|3800.62|3800.62|0
1615982400000|2021-03-17 12:00:00|3800.79|3800.79|3799.59|3799.59|3803.05|3803.05|3798.41|3798.41|0
1615982700000|2021-03-17 12:05:00|3799.19|3799.19|3803.43|3803.43|3804.22|3804.22|3797.89|3797.89|0
1615983000000|2021-03-17 12:10:00|3803.53|3803.53|3805.52|3805.52|3807.22|3807.22|3802.83|3802.83|0
1615983300000|2021-03-17 12:15:00|3805.67|3805.67|3807.91|3807.91|3809.14|3809.14|3805.67|3805.67|0
1615983600000|2021-03-17 12:20:00|3807.51|3807.51|3804.43|3804.43|3808.25|3808.25|3804.32|3804.32|0
1615983900000|2021-03-17 12:25:00|3805.23|3805.23|3806.86|3806.86|3807.28|3807.28|3803.69|3803.69|0
1615984200000|2021-03-17 12:30:00|3806.46|3806.46|3808.54|3808.54|3808.93|3808.93|3805.51|3805.51|0
1615984500000|2021-03-17 12:35:00|3808.68|3808.68|3805.99|3805.99|3809.08|3809.08|3805.89|3805.89|0
1615984800000|2021-03-17 12:40:00|3805.2|3805.2|3804.51|3804.51|3805.2|3805.2|3802.93|3802.93|0
1615985100000|2021-03-17 12:45:00|3805.7|3805.7|3801.31|3801.31|3805.89|3805.89|3800.92|3800.92|0
1615985400000|2021-03-17 12:50:00|3801.71|3801.71|3802.51|3802.51|3805.26|3805.26|3801.71|3801.71|0
1615985700000|2021-03-17 12:55:00|3802.11|3802.11|3800.56|3800.56|3802.36|3802.36|3798.63|3798.63|0
1615986000000|2021-03-17 13:00:00|3800.16|3800.16|3792.15|3792.15|3801.29|3801.29|3792.15|3792.15|0
1615986300000|2021-03-17 13:05:00|3791.46|3791.46|3792.58|3792.58|3794.35|3794.35|3790.14|3790.14|0
1615986600000|2021-03-17 13:10:00|3792.98|3792.98|3789.35|3789.35|3792.98|3792.98|3789.35|3789.35|0
1615986900000|2021-03-17 13:15:00|3790.14|3790.14|3789.02|3789.02|3790.83|3790.83|3788.86|3788.86|0
1615987200000|2021-03-17 13:20:00|3788.97|3788.97|3788.61|3788.61|3790.57|3790.57|3788.46|3788.46|0
1615987500000|2021-03-17 13:25:00|3789.01|3789.01|3787.79|3787.79|3789.33|3789.33|3787.01|3787.01|0
1615987800000|2021-03-17 13:30:00|3787.1|3787.1|3792.56|3792.56|3793.61|3793.61|3785.12|3785.12|0
1615988100000|2021-03-17 13:35:00|3794.54|3794.54|3808.06|3808.06|3809.13|3809.13|3794.48|3794.48|0
1615988400000|2021-03-17 13:40:00|3807.38|3807.38|3806.24|3806.24|3807.38|3807.38|3801.27|3801.27|0
1615988700000|2021-03-17 13:45:00|3806.07|3806.07|3815.24|3815.24|3817.21|3817.21|3805.91|3805.91|0
1615989000000|2021-03-17 13:50:00|3815.09|3815.09|3818.35|3818.35|3819.57|3819.57|3813.22|3813.22|0
1615989300000|2021-03-17 13:55:00|3817.95|3817.95|3819.01|3819.01|3819.97|3819.97|3815.55|3815.55|0
1615989600000|2021-03-17 14:00:00|3819.17|3819.17|3818.68|3818.68|3820.02|3820.02|3814.64|3814.64|0
1615989900000|2021-03-17 14:05:00|3819.08|3819.08|3815.94|3815.94|3819.93|3819.93|3814.65|3814.65|0
1615990200000|2021-03-17 14:10:00|3815.55|3815.55|3817.56|3817.56|3818.35|3818.35|3814.78|3814.78|0
1615990500000|2021-03-17 14:15:00|3817.16|3817.16|3814.17|3814.17|3817.16|3817.16|3812|3812|0
1615990800000|2021-03-17 14:20:00|3813.77|3813.77|3808.98|3808.98|3813.77|3813.77|3806.91|3806.91|0
1615991100000|2021-03-17 14:25:00|3809.03|3809.03|3810.54|3810.54|3811.28|3811.28|3808.63|3808.63|0
1615991400000|2021-03-17 14:30:00|3810.15|3810.15|3809.98|3809.98|3810.71|3810.71|3806.25|3806.25|0
1615991700000|2021-03-17 14:35:00|3809.15|3809.15|3800.58|3800.58|3809.15|3809.15|3799.56|3799.56|0
1615992000000|2021-03-17 14:40:00|3800.41|3800.41|3797.3|3797.3|3801.35|3801.35|3796.56|3796.56|0
1615992300000|2021-03-17 14:45:00|3797.47|3797.47|3793.56|3793.56|3801.52|3801.52|3793.56|3793.56|0
1615992600000|2021-03-17 14:50:00|3793.45|3793.45|3796.25|3796.25|3798.61|3798.61|3793.45|3793.45|0
1615992900000|2021-03-17 14:55:00|3796.64|3796.64|3797.98|3797.98|3801.64|3801.64|3796.64|3796.64|0
1615993200000|2021-03-17 15:00:00|3797.83|3797.83|3797.52|3797.52|3799.66|3799.66|3795.64|3795.64|0
1615993500000|2021-03-17 15:05:00|3797.68|3797.68|3804.6|3804.6|3804.77|3804.77|3797.68|3797.68|0
1615993800000|2021-03-17 15:10:00|3804.44|3804.44|3806.75|3806.75|3807.48|3807.48|3803.75|3803.75|0
1615994100000|2021-03-17 15:15:00|3806.35|3806.35|3802.5|3802.5|3806.42|3806.42|3802.5|3802.5|0
1615994400000|2021-03-17 15:20:00|3802.89|3802.89|3807.15|3807.15|3807.31|3807.31|3802.21|3802.21|0
1615994700000|2021-03-17 15:25:00|3807.54|3807.54|3806.93|3806.93|3808.63|3808.63|3805.68|3805.68|0
1615995000000|2021-03-17 15:30:00|3807.32|3807.32|3807.21|3807.21|3807.49|3807.49|3803.69|3803.69|0
1615995300000|2021-03-17 15:35:00|3807.6|3807.6|3807.26|3807.26|3811.6|3811.6|3805.28|3805.28|0
1615995600000|2021-03-17 15:40:00|3807.66|3807.66|3808.05|3808.05|3810.89|3810.89|3807.66|3807.66|0
1615995900000|2021-03-17 15:45:00|3808.45|3808.45|3808.07|3808.07|3808.62|3808.62|3806.78|3806.78|0
1615996200000|2021-03-17 15:50:00|3808.75|3808.75|3809.89|3809.89|3811.13|3811.13|3808.75|3808.75|0
1615996500000|2021-03-17 15:55:00|3809.09|3809.09|3810.36|3810.36|3810.92|3810.92|3807.77|3807.77|0
1615996800000|2021-03-17 16:00:00|3810.53|3810.53|3811.31|3811.31|3812.58|3812.58|3810.21|3810.21|0
1615997100000|2021-03-17 16:05:00|3811.19|3811.19|3811.54|3811.54|3813.24|3813.24|3809.25|3809.25|0
1615997400000|2021-03-17 16:10:00|3811.14|3811.14|3806.99|3806.99|3815.43|3815.43|3806.99|3806.99|0
1615997700000|2021-03-17 16:15:00|3807.39|3807.39|3804.68|3804.68|3808.07|3808.07|3803.65|3803.65|0
1615998000000|2021-03-17 16:20:00|3804.56|3804.56|3803.77|3803.77|3805.58|3805.58|3802.58|3802.58|0
1615998300000|2021-03-17 16:25:00|3803.37|3803.37|3805.53|3805.53|3806.34|3806.34|3801.98|3801.98|0
1616055300000|2021-03-18 08:15:00|3803.21|3803.21|3799.06|3799.06|3807.31|3807.31|3798.27|3798.27|0
1616055600000|2021-03-18 08:20:00|3799.21|3799.21|3798.82|3798.82|3799.42|3799.42|3792.3|3792.3|0
1616055900000|2021-03-18 08:25:00|3800.53|3800.53|3791.58|3791.58|3802.46|3802.46|3791.51|3791.51|0
1616056200000|2021-03-18 08:30:00|3791.19|3791.19|3796.64|3796.64|3798.26|3798.26|3790.05|3790.05|0
1616056500000|2021-03-18 08:35:00|3796.3|3796.3|3799.66|3799.66|3807.87|3807.87|3795.47|3795.47|0
1616056800000|2021-03-18 08:40:00|3799.5|3799.5|3796.54|3796.54|3800.35|3800.35|3795.8|3795.8|0
1616057100000|2021-03-18 08:45:00|3796.7|3796.7|3790.02|3790.02|3798.9|3798.9|3788.24|3788.24|0
1616057400000|2021-03-18 08:50:00|3790.42|3790.42|3787.74|3787.74|3794.13|3794.13|3786.86|3786.86|0
1616057700000|2021-03-18 08:55:00|3787.8|3787.8|3793.55|3793.55|3794.29|3794.29|3787.51|3787.51|0
1616058000000|2021-03-18 09:00:00|3795.27|3795.27|3796.65|3796.65|3798.13|3798.13|3790.73|3790.73|0
1616058300000|2021-03-18 09:05:00|3797.04|3797.04|3797.51|3797.51|3801.54|3801.54|3796.65|3796.65|0
1616058600000|2021-03-18 09:10:00|3798.31|3798.31|3788.85|3788.85|3798.31|3798.31|3788.85|3788.85|0
1616058900000|2021-03-18 09:15:00|3788.45|3788.45|3796.14|3796.14|3798.34|3798.34|3788.11|3788.11|0
1616059200000|2021-03-18 09:20:00|3796.83|3796.83|3800.59|3800.59|3806.86|3806.86|3796.62|3796.62|0
1616059500000|2021-03-18 09:25:00|3800.2|3800.2|3797.74|3797.74|3801.34|3801.34|3796.68|3796.68|0
1616059800000|2021-03-18 09:30:00|3797.41|3797.41|3793.03|3793.03|3798.74|3798.74|3793.03|3793.03|0
1616060100000|2021-03-18 09:35:00|3792.64|3792.64|3786.16|3786.16|3792.64|3792.64|3785.6|3785.6|0
1616060400000|2021-03-18 09:40:00|3786.5|3786.5|3777.92|3777.92|3786.5|3786.5|3772.6|3772.6|0
1616060700000|2021-03-18 09:45:00|3777.58|3777.58|3775.11|3775.11|3777.58|3777.58|3772.4|3772.4|0
1616061000000|2021-03-18 09:50:00|3775.51|3775.51|3765.47|3765.47|3776.19|3776.19|3765.07|3765.07|0
1616061300000|2021-03-18 09:55:00|3766.26|3766.26|3772.87|3772.87|3775.71|3775.71|3765.92|3765.92|0
1616061600000|2021-03-18 10:00:00|3772.53|3772.53|3777.82|3777.82|3777.82|3777.82|3771.23|3771.23|0
1616061900000|2021-03-18 10:05:00|3777.43|3777.43|3782.27|3782.27|3782.66|3782.66|3775.84|3775.84|0
1616062200000|2021-03-18 10:10:00|3781.47|3781.47|3789.5|3789.5|3789.5|3789.5|3781.47|3781.47|0
1616062500000|2021-03-18 10:15:00|3789.34|3789.34|3788.81|3788.81|3790.93|3790.93|3787.02|3787.02|0
1616062800000|2021-03-18 10:20:00|3788.97|3788.97|3785.91|3785.91|3789.48|3789.48|3784.32|3784.32|0
1616063100000|2021-03-18 10:25:00|3785.43|3785.43|3786.34|3786.34|3787.58|3787.58|3782.74|3782.74|0
1616063400000|2021-03-18 10:30:00|3785.94|3785.94|3782.52|3782.52|3786.89|3786.89|3780.32|3780.32|0
1616063700000|2021-03-18 10:35:00|3782.37|3782.37|3777.72|3777.72|3782.37|3782.37|3776.14|3776.14|0
1616064000000|2021-03-18 10:40:00|3778.06|3778.06|3775.23|3775.23|3779.54|3779.54|3774.88|3774.88|0
1616064300000|2021-03-18 10:45:00|3774.83|3774.83|3775.89|3775.89|3776.68|3776.68|3772.33|3772.33|0
1616064600000|2021-03-18 10:50:00|3774.7|3774.7|3770.08|3770.08|3775.09|3775.09|3768.73|3768.73|0
1616064900000|2021-03-18 10:55:00|3770.42|3770.42|3762.1|3762.1|3771.78|3771.78|3762.1|3762.1|0
1616065200000|2021-03-18 11:00:00|3762|3762|3755.96|3755.96|3764.02|3764.02|3755.96|3755.96|0
1616065500000|2021-03-18 11:05:00|3756.01|3756.01|3758.65|3758.65|3759.33|3759.33|3755.46|3755.46|0
1616065800000|2021-03-18 11:10:00|3758.4|3758.4|3757.14|3757.14|3761.87|3761.87|3755.87|3755.87|0
1616066100000|2021-03-18 11:15:00|3756.75|3756.75|3759.02|3759.02|3759.02|3759.02|3753.89|3753.89|0
1616066400000|2021-03-18 11:20:00|3758.77|3758.77|3766.56|3766.56|3766.56|3766.56|3757.16|3757.16|0
1616066700000|2021-03-18 11:25:00|3766.39|3766.39|3764.22|3764.22|3767.09|3767.09|3762.61|3762.61|0
1616067000000|2021-03-18 11:30:00|3764.36|3764.36|3766.32|3766.32|3767.21|3767.21|3764.05|3764.05|0
1616067300000|2021-03-18 11:35:00|3765.64|3765.64|3764.96|3764.96|3767.94|3767.94|3764.96|3764.96|0
1616067600000|2021-03-18 11:40:00|3765.13|3765.13|3762.69|3762.69|3765.13|3765.13|3761.36|3761.36|0
1616067900000|2021-03-18 11:45:00|3762.84|3762.84|3765.55|3765.55|3765.55|3765.55|3762.6|3762.6|0
1616068200000|2021-03-18 11:50:00|3764.76|3764.76|3762.29|3762.29|3765.16|3765.16|3762.29|3762.29|0
1616068500000|2021-03-18 11:55:00|3762.13|3762.13|3760.68|3760.68|3762.51|3762.51|3759|3759|0
1616068800000|2021-03-18 12:00:00|3760.85|3760.85|3765.79|3765.79|3765.86|3765.86|3760.81|3760.81|0
1616069100000|2021-03-18 12:05:00|3766.12|3766.12|3766.61|3766.61|3767.69|3767.69|3765.76|3765.76|0
1616069400000|2021-03-18 12:10:00|3766.95|3766.95|3769.73|3769.73|3770.29|3770.29|3766.27|3766.27|0
1616069700000|2021-03-18 12:15:00|3768.94|3768.94|3767.94|3767.94|3770.95|3770.95|3767.01|3767.01|0
1616070000000|2021-03-18 12:20:00|3767.54|3767.54|3767.03|3767.03|3768.11|3768.11|3766.68|3766.68|0
1616070300000|2021-03-18 12:25:00|3766.24|3766.24|3764.1|3764.1|3766.24|3766.24|3762.86|3762.86|0
1616070600000|2021-03-18 12:30:00|3764.25|3764.25|3764.25|3764.25|3765.72|3765.72|3764.2|3764.2|0
1616070900000|2021-03-18 12:35:00|3763.91|3763.91|3758.38|3758.38|3763.91|3763.91|3758.38|3758.38|0
1616071200000|2021-03-18 12:40:00|3758.21|3758.21|3758.19|3758.19|3759.8|3759.8|3755.7|3755.7|0
1616071500000|2021-03-18 12:45:00|3757.17|3757.17|3756.04|3756.04|3760.63|3760.63|3755.65|3755.65|0
1616071800000|2021-03-18 12:50:00|3756.19|3756.19|3758.8|3758.8|3762.31|3762.31|3756.19|3756.19|0
1616072100000|2021-03-18 12:55:00|3759.14|3759.14|3760.86|3760.86|3761.66|3761.66|3759.14|3759.14|0
1616072400000|2021-03-18 13:00:00|3761.21|3761.21|3763.27|3763.27|3764.28|3764.28|3761.21|3761.21|0
1616072700000|2021-03-18 13:05:00|3763.61|3763.61|3765.82|3765.82|3765.83|3765.83|3762.98|3762.98|0
1616073000000|2021-03-18 13:10:00|3767.24|3767.24|3768.47|3768.47|3768.81|3768.81|3766.26|3766.26|0
1616073300000|2021-03-18 13:15:00|3767.68|3767.68|3767.32|3767.32|3768.11|3768.11|3765.48|3765.48|0
1616073600000|2021-03-18 13:20:00|3766.64|3766.64|3768.18|3768.18|3768.34|3768.34|3765.56|3765.56|0
1616073900000|2021-03-18 13:25:00|3768.01|3768.01|3769.29|3769.29|3770.25|3770.25|3766.7|3766.7|0
1616074200000|2021-03-18 13:30:00|3769.69|3769.69|3777.25|3777.25|3780.37|3780.37|3769.29|3769.29|0
1616074500000|2021-03-18 13:35:00|3777.41|3777.41|3779.33|3779.33|3783.44|3783.44|3777.41|3777.41|0
1616074800000|2021-03-18 13:40:00|3778.54|3778.54|3771.57|3771.57|3779.33|3779.33|3771.57|3771.57|0
1616075100000|2021-03-18 13:45:00|3771.45|3771.45|3772.35|3772.35|3773.82|3773.82|3770.42|3770.42|0
1616075400000|2021-03-18 13:50:00|3772.13|3772.13|3769.06|3769.06|3774.94|3774.94|3768.77|3768.77|0
1616075700000|2021-03-18 13:55:00|3769.45|3769.45|3771.25|3771.25|3773.58|3773.58|3767.82|3767.82|0
1616076000000|2021-03-18 14:00:00|3771.13|3771.13|3770.32|3770.32|3772.87|3772.87|3769.25|3769.25|0
1616076300000|2021-03-18 14:05:00|3771.01|3771.01|3772.87|3772.87|3776.68|3776.68|3769.67|3769.67|0
1616076600000|2021-03-18 14:10:00|3773.21|3773.21|3774.04|3774.04|3774.43|3774.43|3772.62|3772.62|0
1616076900000|2021-03-18 14:15:00|3774.2|3774.2|3777.81|3777.81|3777.81|3777.81|3773.7|3773.7|0
1616077200000|2021-03-18 14:20:00|3777.76|3777.76|3776.68|3776.68|3780.12|3780.12|3775.81|3775.81|0
1616077500000|2021-03-18 14:25:00|3777.03|3777.03|3775.86|3775.86|3777.7|3777.7|3775.47|3775.47|0
1616077800000|2021-03-18 14:30:00|3775.52|3775.52|3777.67|3777.67|3778.38|3778.38|3774.18|3774.18|0
1616078100000|2021-03-18 14:35:00|3777.34|3777.34|3775.98|3775.98|3783.37|3783.37|3775.19|3775.19|0
1616078400000|2021-03-18 14:40:00|3775.86|3775.86|3773|3773|3776.21|3776.21|3773|3773|0
1616078700000|2021-03-18 14:45:00|3772.85|3772.85|3773.11|3773.11|3776.39|3776.39|3772.85|3772.85|0
1616079000000|2021-03-18 14:50:00|3772.71|3772.71|3773.51|3773.51|3775.44|3775.44|3772.48|3772.48|0
1616079300000|2021-03-18 14:55:00|3773.9|3773.9|3777.86|3777.86|3778.73|3778.73|3773.51|3773.51|0
1616079600000|2021-03-18 15:00:00|3777.52|3777.52|3785.51|3785.51|3787.67|3787.67|3777.52|3777.52|0
1616079900000|2021-03-18 15:05:00|3785.9|3785.9|3784.03|3784.03|3789.08|3789.08|3784.03|3784.03|0
1616080200000|2021-03-18 15:10:00|3783.87|3783.87|3780.56|3780.56|3786.31|3786.31|3780.22|3780.22|0
1616080500000|2021-03-18 15:15:00|3780.9|3780.9|3781.75|3781.75|3781.79|3781.79|3780.07|3780.07|0
1616080800000|2021-03-18 15:20:00|3782.55|3782.55|3779.83|3779.83|3784.63|3784.63|3779.83|3779.83|0
1616081100000|2021-03-18 15:25:00|3779.43|3779.43|3784.86|3784.86|3785.6|3785.6|3779.43|3779.43|0
1616081400000|2021-03-18 15:30:00|3784.52|3784.52|3792.54|3792.54|3792.54|3792.54|3783.4|3783.4|0
1616081700000|2021-03-18 15:35:00|3792.93|3792.93|3784.37|3784.37|3793.27|3793.27|3783.86|3783.86|0
1616082000000|2021-03-18 15:40:00|3783.98|3783.98|3790.73|3790.73|3793.43|3793.43|3783.95|3783.95|0
1616082300000|2021-03-18 15:45:00|3790.33|3790.33|3789.69|3789.69|3791.08|3791.08|3789.1|3789.1|0
1616082600000|2021-03-18 15:50:00|3789.29|3789.29|3788.57|3788.57|3789.3|3789.3|3786.31|3786.31|0
1616082900000|2021-03-18 15:55:00|3788.41|3788.41|3790.97|3790.97|3792.72|3792.72|3787.07|3787.07|0
1616083200000|2021-03-18 16:00:00|3791.12|3791.12|3786.37|3786.37|3791.12|3791.12|3784.33|3784.33|0
1616083500000|2021-03-18 16:05:00|3786.77|3786.77|3786.83|3786.83|3788.35|3788.35|3786.29|3786.29|0
1616083800000|2021-03-18 16:10:00|3786.98|3786.98|3776.57|3776.57|3786.98|3786.98|3776.57|3776.57|0
1616084100000|2021-03-18 16:15:00|3776.46|3776.46|3770.89|3770.89|3776.57|3776.57|3770.89|3770.89|0
1616084400000|2021-03-18 16:20:00|3770.49|3770.49|3772.1|3772.1|3772.56|3772.56|3770.14|3770.14|0
1616084700000|2021-03-18 16:25:00|3772.49|3772.49|3772.89|3772.89|3774.81|3774.81|3771.05|3771.05|0
1616141700000|2021-03-19 08:15:00|3724.17|3724.17|3726.29|3726.29|3732.99|3732.99|3722.59|3722.59|0
1616142000000|2021-03-19 08:20:00|3725.89|3725.89|3731.29|3731.29|3732.03|3732.03|3723.68|3723.68|0
1616142300000|2021-03-19 08:25:00|3731.04|3731.04|3739.6|3739.6|3741.62|3741.62|3731.04|3731.04|0
1616142600000|2021-03-19 08:30:00|3739.25|3739.25|3740.38|3740.38|3741.15|3741.15|3735.76|3735.76|0
1616142900000|2021-03-19 08:35:00|3740.24|3740.24|3738.6|3738.6|3740.99|3740.99|3738.6|3738.6|0
1616143200000|2021-03-19 08:40:00|3738.26|3738.26|3732.78|3732.78|3739.22|3739.22|3730.45|3730.45|0
1616143500000|2021-03-19 08:45:00|3732.38|3732.38|3732.4|3732.4|3733.59|3733.59|3729.73|3729.73|0
1616143800000|2021-03-19 08:50:00|3733.59|3733.59|3734.77|3734.77|3738.25|3738.25|3731.56|3731.56|0
1616144100000|2021-03-19 08:55:00|3734.86|3734.86|3730.93|3730.93|3736.05|3736.05|3730.93|3730.93|0
1616144400000|2021-03-19 09:00:00|3731.62|3731.62|3732.73|3732.73|3735.47|3735.47|3730.06|3730.06|0
1616144700000|2021-03-19 09:05:00|3733.03|3733.03|3731.87|3731.87|3733.03|3733.03|3728.33|3728.33|0
1616145000000|2021-03-19 09:10:00|3731.76|3731.76|3733.59|3733.59|3739|3739|3731.43|3731.43|0
1616145300000|2021-03-19 09:15:00|3733.99|3733.99|3730.34|3730.34|3733.99|3733.99|3728.87|3728.87|0
1616145600000|2021-03-19 09:20:00|3730.68|3730.68|3731.72|3731.72|3733.48|3733.48|3729.24|3729.24|0
1616145900000|2021-03-19 09:25:00|3732.51|3732.51|3727.41|3727.41|3733.88|3733.88|3727.41|3727.41|0
1616146200000|2021-03-19 09:30:00|3727.01|3727.01|3729.77|3729.77|3730.9|3730.9|3725.86|3725.86|0
1616146500000|2021-03-19 09:35:00|3729.38|3729.38|3729.81|3729.81|3731.88|3731.88|3729.04|3729.04|0
1616146800000|2021-03-19 09:40:00|3730.06|3730.06|3734.06|3734.06|3734.52|3734.52|3730.06|3730.06|0
1616147100000|2021-03-19 09:45:00|3734.27|3734.27|3736.55|3736.55|3739.65|3739.65|3734.27|3734.27|0
1616147400000|2021-03-19 09:50:00|3736.95|3736.95|3738.6|3738.6|3739.12|3739.12|3736.71|3736.71|0
1616147700000|2021-03-19 09:55:00|3738.65|3738.65|3747.7|3747.7|3747.7|3747.7|3738.65|3738.65|0
1616148000000|2021-03-19 10:00:00|3748.39|3748.39|3744.61|3744.61|3749.99|3749.99|3744.35|3744.35|0
1616148300000|2021-03-19 10:05:00|3744.28|3744.28|3746.02|3746.02|3748.08|3748.08|3742.67|3742.67|0
1616148900000|2021-03-19 10:15:00|3746.17|3746.17|3724.09|3724.09|3746.62|3746.62|3719.08|3719.08|0
1616149200000|2021-03-19 10:20:00|3724.43|3724.43|3721.7|3721.7|3725.63|3725.63|3718.85|3718.85|0
1616149500000|2021-03-19 10:25:00|3722.04|3722.04|3728.36|3728.36|3728.36|3728.36|3721.24|3721.24|0
1616149800000|2021-03-19 10:30:00|3727.57|3727.57|3730.03|3730.03|3730.43|3730.43|3727.45|3727.45|0
1616150100000|2021-03-19 10:35:00|3730.28|3730.28|3728.86|3728.86|3730.69|3730.69|3725.99|3725.99|0
1616150400000|2021-03-19 10:40:00|3729.26|3729.26|3736.62|3736.62|3737.07|3737.07|3729.26|3729.26|0
1616150700000|2021-03-19 10:45:00|3736.68|3736.68|3728.96|3728.96|3736.68|3736.68|3728.64|3728.64|0
1616151000000|2021-03-19 10:50:00|3728.62|3728.62|3728.87|3728.87|3732.19|3732.19|3726.4|3726.4|0
1616151300000|2021-03-19 10:55:00|3729.89|3729.89|3729.1|3729.1|3731.27|3731.27|3727.16|3727.16|0
1616151600000|2021-03-19 11:00:00|3730.5|3730.5|3732.27|3732.27|3733.46|3733.46|3728.5|3728.5|0
1616151900000|2021-03-19 11:05:00|3732.03|3732.03|3724.67|3724.67|3732.03|3732.03|3724.46|3724.46|0
1616152200000|2021-03-19 11:10:00|3725.47|3725.47|3723.6|3723.6|3726.15|3726.15|3721.98|3721.98|0
1616152500000|2021-03-19 11:15:00|3723.2|3723.2|3716.35|3716.35|3723.35|3723.35|3716.35|3716.35|0
1616152800000|2021-03-19 11:20:00|3716.01|3716.01|3706.28|3706.28|3716.01|3716.01|3705.49|3705.49|0
1616153100000|2021-03-19 11:25:00|3705.88|3705.88|3696.02|3696.02|3705.88|3705.88|3695.23|3695.23|0
1616153400000|2021-03-19 11:30:00|3695.9|3695.9|3697.17|3697.17|3698.77|3698.77|3690.21|3690.21|0
1616153700000|2021-03-19 11:35:00|3696.77|3696.77|3700.5|3700.5|3700.5|3700.5|3695.14|3695.14|0
1616154000000|2021-03-19 11:40:00|3701.29|3701.29|3698.03|3698.03|3701.97|3701.97|3695.19|3695.19|0
1616154300000|2021-03-19 11:45:00|3697.88|3697.88|3701.9|3701.9|3706.28|3706.28|3697.88|3697.88|0
1616154600000|2021-03-19 11:50:00|3702.58|3702.58|3700.26|3700.26|3702.58|3702.58|3698.72|3698.72|0
1616154900000|2021-03-19 11:55:00|3700.41|3700.41|3701.43|3701.43|3703.95|3703.95|3700.02|3700.02|0
1616155200000|2021-03-19 12:00:00|3701.32|3701.32|3706.84|3706.84|3708.03|3708.03|3701.32|3701.32|0
1616155500000|2021-03-19 12:05:00|3707.23|3707.23|3706.08|3706.08|3707.57|3707.57|3705|3705|0
1616155800000|2021-03-19 12:10:00|3705.69|3705.69|3705.03|3705.03|3706.45|3706.45|3702.91|3702.91|0
1616156100000|2021-03-19 12:15:00|3704.67|3704.67|3710.51|3710.51|3710.51|3710.51|3703.6|3703.6|0
1616156400000|2021-03-19 12:20:00|3710.6|3710.6|3709.93|3709.93|3712.05|3712.05|3708.54|3708.54|0
1616156700000|2021-03-19 12:25:00|3710.09|3710.09|3702.95|3702.95|3710.52|3710.52|3702.38|3702.38|0
1616157000000|2021-03-19 12:30:00|3703.11|3703.11|3704.6|3704.6|3707.21|3707.21|3703.11|3703.11|0
1616157300000|2021-03-19 12:35:00|3704.89|3704.89|3706.89|3706.89|3708.29|3708.29|3704.89|3704.89|0
1616157600000|2021-03-19 12:40:00|3707.29|3707.29|3706.86|3706.86|3708.66|3708.66|3705.72|3705.72|0
1616157900000|2021-03-19 12:45:00|3706.46|3706.46|3703.97|3703.97|3706.89|3706.89|3703.97|3703.97|0
1616158200000|2021-03-19 12:50:00|3703.8|3703.8|3704.96|3704.96|3705.76|3705.76|3703.27|3703.27|0
1616158500000|2021-03-19 12:55:00|3704.82|3704.82|3704.93|3704.93|3706.14|3706.14|3703.68|3703.68|0
1616158800000|2021-03-19 13:00:00|3704.82|3704.82|3703.2|3703.2|3705.34|3705.34|3699.46|3699.46|0
1616159100000|2021-03-19 13:05:00|3702.81|3702.81|3702.32|3702.32|3703.09|3703.09|3701.53|3701.53|0
1616159400000|2021-03-19 13:10:00|3702.15|3702.15|3697.47|3697.47|3702.3|3702.3|3697.08|3697.08|0
1616159700000|2021-03-19 13:15:00|3697.82|3697.82|3699.55|3699.55|3699.72|3699.72|3697.82|3697.82|0
1616160000000|2021-03-19 13:20:00|3699.71|3699.71|3694.04|3694.04|3700.72|3700.72|3693.65|3693.65|0
1616160300000|2021-03-19 13:25:00|3693.96|3693.96|3694.88|3694.88|3694.96|3694.96|3691.88|3691.88|0
1616160600000|2021-03-19 13:30:00|3693.86|3693.86|3689.42|3689.42|3696.36|3696.36|3688.85|3688.85|0
1616160900000|2021-03-19 13:35:00|3688.23|3688.23|3678.69|3678.69|3689.74|3689.74|3678.69|3678.69|0
1616161200000|2021-03-19 13:40:00|3677.88|3677.88|3677.24|3677.24|3677.88|3677.88|3669.08|3669.08|0
1616161500000|2021-03-19 13:45:00|3677.09|3677.09|3670.15|3670.15|3677.09|3677.09|3669.16|3669.16|0
1616161800000|2021-03-19 13:50:00|3670.07|3670.07|3683.08|3683.08|3683.9|3683.9|3670.07|3670.07|0
1616162100000|2021-03-19 13:55:00|3682.74|3682.74|3687.37|3687.37|3688.08|3688.08|3682.5|3682.5|0
1616162400000|2021-03-19 14:00:00|3687.77|3687.77|3680.66|3680.66|3689.14|3689.14|3679.75|3679.75|0
1616162700000|2021-03-19 14:05:00|3679.63|3679.63|3677.92|3677.92|3679.63|3679.63|3672.56|3672.56|0
1616163000000|2021-03-19 14:10:00|3678.07|3678.07|3677.68|3677.68|3678.78|3678.78|3673.77|3673.77|0
1616163300000|2021-03-19 14:15:00|3677.74|3677.74|3677.78|3677.78|3679.47|3679.47|3674.82|3674.82|0
1616163600000|2021-03-19 14:20:00|3677.94|3677.94|3686.41|3686.41|3686.98|3686.98|3677.19|3677.19|0
1616163900000|2021-03-19 14:25:00|3687.21|3687.21|3687.04|3687.04|3690.65|3690.65|3686.64|3686.64|0
1616164200000|2021-03-19 14:30:00|3687.14|3687.14|3687.19|3687.19|3690.16|3690.16|3684.92|3684.92|0
1616164500000|2021-03-19 14:35:00|3687.29|3687.29|3695.18|3695.18|3695.92|3695.92|3687.14|3687.14|0
1616164800000|2021-03-19 14:40:00|3695.87|3695.87|3690.81|3690.81|3695.87|3695.87|3688.79|3688.79|0
1616165100000|2021-03-19 14:45:00|3690.76|3690.76|3696.41|3696.41|3696.49|3696.49|3689.8|3689.8|0
1616165400000|2021-03-19 14:50:00|3697.77|3697.77|3699.29|3699.29|3700.67|3700.67|3697.2|3697.2|0
1616165700000|2021-03-19 14:55:00|3699.44|3699.44|3694.34|3694.34|3699.89|3699.89|3687.99|3687.99|0
1616166000000|2021-03-19 15:00:00|3693.94|3693.94|3685.89|3685.89|3696.22|3696.22|3684.35|3684.35|0
1616166300000|2021-03-19 15:05:00|3685.33|3685.33|3689.15|3689.15|3691.8|3691.8|3684.47|3684.47|0
1616166600000|2021-03-19 15:10:00|3689.55|3689.55|3691.01|3691.01|3694.04|3694.04|3688.14|3688.14|0
1616166900000|2021-03-19 15:15:00|3689.82|3689.82|3687.97|3687.97|3690.42|3690.42|3684.27|3684.27|0
1616167200000|2021-03-19 15:20:00|3688.03|3688.03|3679.34|3679.34|3688.03|3688.03|3675.44|3675.44|0
1616167500000|2021-03-19 15:25:00|3679.5|3679.5|3672.32|3672.32|3680.98|3680.98|3671.18|3671.18|0
1616167800000|2021-03-19 15:30:00|3672.43|3672.43|3680|3680|3680.42|3680.42|3672|3672|0
1616168100000|2021-03-19 15:35:00|3679.65|3679.65|3680.36|3680.36|3680.86|3680.86|3676.59|3676.59|0
1616168400000|2021-03-19 15:40:00|3680.7|3680.7|3689.78|3689.78|3689.78|3689.78|3680.36|3680.36|0
1616168700000|2021-03-19 15:45:00|3690.18|3690.18|3689.03|3689.03|3691.41|3691.41|3687.69|3687.69|0
1616169000000|2021-03-19 15:50:00|3688.87|3688.87|3693.09|3693.09|3693.16|3693.16|3688.13|3688.13|0
1616169300000|2021-03-19 15:55:00|3693.77|3693.77|3695.85|3695.85|3699.47|3699.47|3693.77|3693.77|0
1616169600000|2021-03-19 16:00:00|3696.15|3696.15|3695.4|3695.4|3698.15|3698.15|3693.43|3693.43|0
1616169900000|2021-03-19 16:05:00|3695.05|3695.05|3693.92|3693.92|3699.99|3699.99|3693|3693|0
1616170200000|2021-03-19 16:10:00|3693.83|3693.83|3690.71|3690.71|3693.83|3693.83|3688.16|3688.16|0
1616170500000|2021-03-19 16:15:00|3691.74|3691.74|3688.86|3688.86|3691.74|3691.74|3687.47|3687.47|0
1616170800000|2021-03-19 16:20:00|3688.69|3688.69|3689.84|3689.84|3690|3690|3686.94|3686.94|0
1616171100000|2021-03-19 16:25:00|3690.23|3690.23|3695.56|3695.56|3697.95|3697.95|3690.23|3690.23|0
1616595000000|2021-03-24 14:10:00|3592.1|3592.1|3592.72|3592.72|3594.73|3594.73|3591.71|3591.71|0
1616595300000|2021-03-24 14:15:00|3591.92|3591.92|3589.13|3589.13|3592.55|3592.55|3588.28|3588.28|0
1616595600000|2021-03-24 14:20:00|3589.23|3589.23|3593.21|3593.21|3593.32|3593.32|3588.44|3588.44|0
1616595900000|2021-03-24 14:25:00|3592.42|3592.42|3594.78|3594.78|3595.46|3595.46|3591.31|3591.31|0
1616596200000|2021-03-24 14:30:00|3594.1|3594.1|3594.58|3594.58|3596.11|3596.11|3593.02|3593.02|0
1616596500000|2021-03-24 14:35:00|3594.92|3594.92|3594.85|3594.85|3599.76|3599.76|3594.47|3594.47|0
1616596800000|2021-03-24 14:40:00|3594.93|3594.93|3597.97|3597.97|3597.97|3597.97|3593.91|3593.91|0
1616597100000|2021-03-24 14:45:00|3598.05|3598.05|3594.67|3594.67|3598.26|3598.26|3594.67|3594.67|0
1616597400000|2021-03-24 14:50:00|3594.79|3594.79|3594.93|3594.93|3596.38|3596.38|3594.23|3594.23|0
1616597700000|2021-03-24 14:55:00|3595.09|3595.09|3596.77|3596.77|3599.28|3599.28|3594.86|3594.86|0
1616598000000|2021-03-24 15:00:00|3597.45|3597.45|3597.44|3597.44|3598.73|3598.73|3596.1|3596.1|0
1616598300000|2021-03-24 15:05:00|3597.6|3597.6|3601.42|3601.42|3602.03|3602.03|3597.6|3597.6|0
1616598600000|2021-03-24 15:10:00|3601.82|3601.82|3604.25|3604.25|3604.64|3604.64|3599.23|3599.23|0
1616598900000|2021-03-24 15:15:00|3604.93|3604.93|3602.47|3602.47|3605.14|3605.14|3601.63|3601.63|0
1616599200000|2021-03-24 15:20:00|3603.84|3603.84|3609.51|3609.51|3611.07|3611.07|3603.84|3603.84|0
1616599500000|2021-03-24 15:25:00|3609.9|3609.9|3605.11|3605.11|3611.97|3611.97|3604.55|3604.55|0
1616599800000|2021-03-24 15:30:00|3605.51|3605.51|3603.56|3603.56|3607.26|3607.26|3603.56|3603.56|0
1616600100000|2021-03-24 15:35:00|3603.68|3603.68|3602.49|3602.49|3605.05|3605.05|3601.81|3601.81|0
1616600400000|2021-03-24 15:40:00|3602.89|3602.89|3603.11|3603.11|3604.77|3604.77|3601.07|3601.07|0
1616600700000|2021-03-24 15:45:00|3603.19|3603.19|3603.58|3603.58|3604.52|3604.52|3602.78|3602.78|0
1616601000000|2021-03-24 15:50:00|3602.9|3602.9|3604.6|3604.6|3605.12|3605.12|3600.2|3600.2|0
1616601300000|2021-03-24 15:55:00|3604.52|3604.52|3605.18|3605.18|3605.43|3605.43|3602.09|3602.09|0
1616601600000|2021-03-24 16:00:00|3604.79|3604.79|3608.22|3608.22|3608.62|3608.62|3604.49|3604.49|0
1616601900000|2021-03-24 16:05:00|3608.14|3608.14|3606.16|3606.16|3608.65|3608.65|3605.79|3605.79|0
1616602200000|2021-03-24 16:10:00|3606.28|3606.28|3609.6|3609.6|3610.93|3610.93|3606.28|3606.28|0
1616602500000|2021-03-24 16:15:00|3609.2|3609.2|3608.83|3608.83|3610.51|3610.51|3608.03|3608.03|0
1616602800000|2021-03-24 16:20:00|3608.93|3608.93|3608.81|3608.81|3610.56|3610.56|3608.13|3608.13|0
1616603100000|2021-03-24 16:25:00|3608.87|3608.87|3606.35|3606.35|3609.55|3609.55|3605.56|3605.56|0
1616660100000|2021-03-25 08:15:00|3574.14|3574.14|3582.54|3582.54|3586.01|3586.01|3574.14|3574.14|0
1616660400000|2021-03-25 08:20:00|3582.93|3582.93|3576.65|3576.65|3582.93|3582.93|3573|3573|0
1616660700000|2021-03-25 08:25:00|3577.34|3577.34|3569.85|3569.85|3579.02|3579.02|3569.85|3569.85|0
1616661000000|2021-03-25 08:30:00|3569.51|3569.51|3575.15|3575.15|3575.15|3575.15|3569.51|3569.51|0
1616661300000|2021-03-25 08:35:00|3575|3575|3581.92|3581.92|3583.72|3583.72|3575|3575|0
1616661600000|2021-03-25 08:40:00|3582.26|3582.26|3582.78|3582.78|3583.66|3583.66|3580.9|3580.9|0
1616661900000|2021-03-25 08:45:00|3583.02|3583.02|3578.73|3578.73|3583.22|3583.22|3578.73|3578.73|0
1616662200000|2021-03-25 08:50:00|3578.89|3578.89|3576.57|3576.57|3579.09|3579.09|3576.57|3576.57|0
1616662500000|2021-03-25 08:55:00|3576.07|3576.07|3571.64|3571.64|3576.18|3576.18|3569.08|3569.08|0
1616662800000|2021-03-25 09:00:00|3571.24|3571.24|3568.12|3568.12|3571.24|3571.24|3567.73|3567.73|0
1616663100000|2021-03-25 09:05:00|3567.95|3567.95|3562.14|3562.14|3568.2|3568.2|3562.08|3562.08|0
1616663400000|2021-03-25 09:10:00|3562.53|3562.53|3568.54|3568.54|3568.54|3568.54|3562.53|3562.53|0
1616663700000|2021-03-25 09:15:00|3568.89|3568.89|3569.38|3569.38|3569.38|3569.38|3565.79|3565.79|0
1616664000000|2021-03-25 09:20:00|3569.53|3569.53|3568.75|3568.75|3571.03|3571.03|3566.15|3566.15|0
1616664300000|2021-03-25 09:25:00|3568.83|3568.83|3564.71|3564.71|3568.99|3568.99|3564.23|3564.23|0
1616664600000|2021-03-25 09:30:00|3564.37|3564.37|3560.09|3560.09|3564.82|3564.82|3560.09|3560.09|0
1616664900000|2021-03-25 09:35:00|3559.42|3559.42|3556.27|3556.27|3559.42|3559.42|3553.18|3553.18|0
1616665200000|2021-03-25 09:40:00|3556.62|3556.62|3551.74|3551.74|3557.35|3557.35|3551.62|3551.62|0
1616665500000|2021-03-25 09:45:00|3552.43|3552.43|3552.49|3552.49|3553.3|3553.3|3551.37|3551.37|0
1616665800000|2021-03-25 09:50:00|3552.89|3552.89|3549.37|3549.37|3553.31|3553.31|3547.43|3547.43|0
1616666100000|2021-03-25 09:55:00|3549.52|3549.52|3549.4|3549.4|3550.43|3550.43|3548.35|3548.35|0
1616666400000|2021-03-25 10:00:00|3549.55|3549.55|3556.22|3556.22|3558.07|3558.07|3549.4|3549.4|0
1616666700000|2021-03-25 10:05:00|3556.3|3556.3|3560.9|3560.9|3561.35|3561.35|3556.3|3556.3|0
1616667000000|2021-03-25 10:10:00|3560.22|3560.22|3561.11|3561.11|3561.8|3561.8|3559.62|3559.62|0
1616667300000|2021-03-25 10:15:00|3559.75|3559.75|3555.36|3555.36|3559.75|3559.75|3555.36|3555.36|0
1616667600000|2021-03-25 10:20:00|3555.19|3555.19|3549.86|3549.86|3555.28|3555.28|3549.86|3549.86|0
1616667900000|2021-03-25 10:25:00|3550.2|3550.2|3550.91|3550.91|3551.49|3551.49|3549.35|3549.35|0
1616668200000|2021-03-25 10:30:00|3550.51|3550.51|3545.05|3545.05|3550.51|3550.51|3542.85|3542.85|0
1616668500000|2021-03-25 10:35:00|3544.97|3544.97|3546.89|3546.89|3546.89|3546.89|3544.79|3544.79|0
1616668800000|2021-03-25 10:40:00|3547.24|3547.24|3550.3|3550.3|3550.38|3550.38|3547.24|3547.24|0
1616669100000|2021-03-25 10:45:00|3550.38|3550.38|3552.98|3552.98|3553.47|3553.47|3549.82|3549.82|0
1616669400000|2021-03-25 10:50:00|3553.23|3553.23|3549.59|3549.59|3554.38|3554.38|3549.53|3549.53|0
1616669700000|2021-03-25 10:55:00|3550.28|3550.28|3551.81|3551.81|3552.23|3552.23|3549.53|3549.53|0
1616670000000|2021-03-25 11:00:00|3551.12|3551.12|3550.03|3550.03|3551.63|3551.63|3549.36|3549.36|0
1616670300000|2021-03-25 11:05:00|3549.82|3549.82|3550.08|3550.08|3550.98|3550.98|3548.2|3548.2|0
1616670600000|2021-03-25 11:10:00|3550.17|3550.17|3551.08|3551.08|3551.08|3551.08|3549.03|3549.03|0
1616670900000|2021-03-25 11:15:00|3550.69|3550.69|3547.35|3547.35|3550.69|3550.69|3546.16|3546.16|0
1616671200000|2021-03-25 11:20:00|3546.95|3546.95|3542.44|3542.44|3547.63|3547.63|3542.44|3542.44|0
1616671500000|2021-03-25 11:25:00|3542.2|3542.2|3536.49|3536.49|3542.2|3542.2|3535.75|3535.75|0
1616671800000|2021-03-25 11:30:00|3536.15|3536.15|3531.67|3531.67|3536.15|3536.15|3529.36|3529.36|0
1616672100000|2021-03-25 11:35:00|3531.47|3531.47|3520.68|3520.68|3531.47|3531.47|3519.37|3519.37|0
1616672400000|2021-03-25 11:40:00|3520.97|3520.97|3521.45|3521.45|3524.27|3524.27|3519.18|3519.18|0
1616672700000|2021-03-25 11:45:00|3521.2|3521.2|3516.84|3516.84|3521.2|3521.2|3516.84|3516.84|0
1616673000000|2021-03-25 11:50:00|3516.45|3516.45|3508.12|3508.12|3516.45|3516.45|3503.11|3503.11|0
1616673300000|2021-03-25 11:55:00|3508.81|3508.81|3509.87|3509.87|3512.33|3512.33|3508.81|3508.81|0
1616673600000|2021-03-25 12:00:00|3510.04|3510.04|3513.49|3513.49|3514.37|3514.37|3508.88|3508.88|0
1616673900000|2021-03-25 12:05:00|3513.85|3513.85|3519.04|3519.04|3520.31|3520.31|3513.85|3513.85|0
1616674200000|2021-03-25 12:10:00|3519.4|3519.4|3519.27|3519.27|3521.45|3521.45|3518.71|3518.71|0
1616674500000|2021-03-25 12:15:00|3518.59|3518.59|3515.28|3515.28|3519.84|3519.84|3514.41|3514.41|0
1616674800000|2021-03-25 12:20:00|3515.62|3515.62|3519.55|3519.55|3519.55|3519.55|3515.57|3515.57|0
1616675100000|2021-03-25 12:25:00|3519.9|3519.9|3517.12|3517.12|3520.98|3520.98|3517.12|3517.12|0
1616675400000|2021-03-25 12:30:00|3516.73|3516.73|3520.49|3520.49|3522.31|3522.31|3515.9|3515.9|0
1616675700000|2021-03-25 12:35:00|3520.15|3520.15|3514.68|3514.68|3521.14|3521.14|3514.68|3514.68|0
1616676000000|2021-03-25 12:40:00|3514.34|3514.34|3510.53|3510.53|3514.34|3514.34|3508.12|3508.12|0
1616676300000|2021-03-25 12:45:00|3510.92|3510.92|3515.16|3515.16|3516.46|3516.46|3510.06|3510.06|0
1616676600000|2021-03-25 12:50:00|3515.08|3515.08|3518.02|3518.02|3519.1|3519.1|3513.89|3513.89|0
1616676900000|2021-03-25 12:55:00|3517.37|3517.37|3520.62|3520.62|3520.62|3520.62|3514.33|3514.33|0
1616677200000|2021-03-25 13:00:00|3520.28|3520.28|3527.02|3527.02|3529.49|3529.49|3519.22|3519.22|0
1616677500000|2021-03-25 13:05:00|3526.62|3526.62|3524.65|3524.65|3527.36|3527.36|3523.29|3523.29|0
1616677800000|2021-03-25 13:10:00|3524.31|3524.31|3528.66|3528.66|3529.46|3529.46|3523.54|3523.54|0
1616678100000|2021-03-25 13:15:00|3528.32|3528.32|3526.53|3526.53|3528.86|3528.86|3526.13|3526.13|0
1616678400000|2021-03-25 13:20:00|3526.38|3526.38|3527.93|3527.93|3528.36|3528.36|3526.38|3526.38|0
1616678700000|2021-03-25 13:25:00|3528.27|3528.27|3526.31|3526.31|3529.89|3529.89|3526.31|3526.31|0
1616679000000|2021-03-25 13:30:00|3525.92|3525.92|3523.5|3523.5|3530.91|3530.91|3523.04|3523.04|0
1616679300000|2021-03-25 13:35:00|3522.82|3522.82|3526.16|3526.16|3531.15|3531.15|3522.42|3522.42|0
1616679600000|2021-03-25 13:40:00|3526.18|3526.18|3523.55|3523.55|3529.63|3529.63|3522.99|3522.99|0
1616679900000|2021-03-25 13:45:00|3523.95|3523.95|3531.28|3531.28|3531.28|3531.28|3523.95|3523.95|0
1616680200000|2021-03-25 13:50:00|3530.94|3530.94|3524.89|3524.89|3530.94|3530.94|3523.15|3523.15|0
1616680500000|2021-03-25 13:55:00|3524.77|3524.77|3534.7|3534.7|3534.86|3534.86|3524.37|3524.37|0
1616680800000|2021-03-25 14:00:00|3533.91|3533.91|3538.36|3538.36|3542.38|3542.38|3531.63|3531.63|0
1616681100000|2021-03-25 14:05:00|3538.71|3538.71|3540.74|3540.74|3541.17|3541.17|3536.02|3536.02|0
1616681400000|2021-03-25 14:10:00|3540.34|3540.34|3543.03|3543.03|3544.56|3544.56|3540.01|3540.01|0
1616681700000|2021-03-25 14:15:00|3542.63|3542.63|3538.17|3538.17|3542.63|3542.63|3533.28|3533.28|0
1616682000000|2021-03-25 14:20:00|3538.51|3538.51|3541.4|3541.4|3541.64|3541.64|3536.39|3536.39|0
1616682300000|2021-03-25 14:25:00|3540.92|3540.92|3540.32|3540.32|3542.08|3542.08|3539.27|3539.27|0
1616682600000|2021-03-25 14:30:00|3540.27|3540.27|3539.74|3539.74|3544.49|3544.49|3539.15|3539.15|0
1616682900000|2021-03-25 14:35:00|3539.06|3539.06|3539.98|3539.98|3541.66|3541.66|3538.45|3538.45|0
1616683200000|2021-03-25 14:40:00|3539.81|3539.81|3538.41|3538.41|3539.9|3539.9|3538.04|3538.04|0
1616683500000|2021-03-25 14:45:00|3538.75|3538.75|3534.74|3534.74|3540.29|3540.29|3531|3531|0
1616683800000|2021-03-25 14:50:00|3533.95|3533.95|3529.26|3529.26|3535.99|3535.99|3528.87|3528.87|0
1616684100000|2021-03-25 14:55:00|3528.87|3528.87|3532.94|3532.94|3534.07|3534.07|3528.87|3528.87|0
1616684400000|2021-03-25 15:00:00|3532.77|3532.77|3528.66|3528.66|3532.88|3532.88|3525.7|3525.7|0
1616684700000|2021-03-25 15:05:00|3528.31|3528.31|3530.94|3530.94|3531.81|3531.81|3526.44|3526.44|0
1616685000000|2021-03-25 15:10:00|3530.55|3530.55|3535.98|3535.98|3536.86|3536.86|3530.55|3530.55|0
1616685300000|2021-03-25 15:15:00|3535.93|3535.93|3537.58|3537.58|3538.21|3538.21|3535.26|3535.26|0
1616685600000|2021-03-25 15:20:00|3537.24|3537.24|3537.6|3537.6|3538.16|3538.16|3535.93|3535.93|0
1616685900000|2021-03-25 15:25:00|3537.44|3537.44|3540.39|3540.39|3541.6|3541.6|3534.53|3534.53|0
1616686200000|2021-03-25 15:30:00|3540.79|3540.79|3540.54|3540.54|3544.79|3544.79|3537.75|3537.75|0
1616686500000|2021-03-25 15:35:00|3540.66|3540.66|3543.76|3543.76|3544.47|3544.47|3540.66|3540.66|0
1616686800000|2021-03-25 15:40:00|3543.85|3543.85|3542.42|3542.42|3544.08|3544.08|3541.82|3541.82|0
1616687100000|2021-03-25 15:45:00|3541.74|3541.74|3546.77|3546.77|3546.77|3546.77|3539.85|3539.85|0
1616687400000|2021-03-25 15:50:00|3546.43|3546.43|3554.05|3554.05|3555.48|3555.48|3546.43|3546.43|0
1616687700000|2021-03-25 15:55:00|3553.89|3553.89|3556.3|3556.3|3556.45|3556.45|3552.97|3552.97|0
1616688000000|2021-03-25 16:00:00|3556.14|3556.14|3557.27|3557.27|3557.48|3557.48|3553.81|3553.81|0
1616688300000|2021-03-25 16:05:00|3557.67|3557.67|3556.55|3556.55|3559.16|3559.16|3556.47|3556.47|0
1616688600000|2021-03-25 16:10:00|3556.72|3556.72|3548.85|3548.85|3556.95|3556.95|3548.85|3548.85|0
1616688900000|2021-03-25 16:15:00|3549.53|3549.53|3551.35|3551.35|3551.74|3551.74|3549.53|3549.53|0
1616689200000|2021-03-25 16:20:00|3551.47|3551.47|3552.24|3552.24|3552.27|3552.27|3550.39|3550.39|0
1616689500000|2021-03-25 16:25:00|3552.58|3552.58|3553.1|3553.1|3553.46|3553.46|3550.3|3550.3|0
1616746500000|2021-03-26 08:15:00|3598.22|3598.22|3589.24|3589.24|3601.25|3601.25|3589.24|3589.24|0
1616746800000|2021-03-26 08:20:00|3589.96|3589.96|3585.53|3585.53|3590.84|3590.84|3584.34|3584.34|0
1616747100000|2021-03-26 08:25:00|3584.74|3584.74|3580.34|3580.34|3584.74|3584.74|3579.07|3579.07|0
1616747400000|2021-03-26 08:30:00|3580.69|3580.69|3575.55|3575.55|3580.69|3580.69|3575.55|3575.55|0
1616747700000|2021-03-26 08:35:00|3575.21|3575.21|3568.27|3568.27|3575.21|3575.21|3567.54|3567.54|0
1616748000000|2021-03-26 08:40:00|3568.76|3568.76|3574.19|3574.19|3574.87|3574.87|3567.5|3567.5|0
1616748300000|2021-03-26 08:45:00|3573.05|3573.05|3579.52|3579.52|3579.62|3579.62|3572.99|3572.99|0
1616748600000|2021-03-26 08:50:00|3579.28|3579.28|3578.8|3578.8|3579.28|3579.28|3575.57|3575.57|0
1616748900000|2021-03-26 08:55:00|3578.47|3578.47|3575.52|3575.52|3578.57|3578.57|3574.84|3574.84|0
1616749200000|2021-03-26 09:00:00|3575.86|3575.86|3579.36|3579.36|3581.17|3581.17|3575.36|3575.36|0
1616749500000|2021-03-26 09:05:00|3579.75|3579.75|3577.31|3577.31|3580.31|3580.31|3574.27|3574.27|0
1616749800000|2021-03-26 09:10:00|3577.14|3577.14|3576.2|3576.2|3577.57|3577.57|3574.8|3574.8|0
1616750100000|2021-03-26 09:15:00|3575.8|3575.8|3571.16|3571.16|3576.14|3576.14|3570.68|3570.68|0
1616750400000|2021-03-26 09:20:00|3571.49|3571.49|3574.67|3574.67|3574.67|3574.67|3571.01|3571.01|0
1616750700000|2021-03-26 09:25:00|3574.83|3574.83|3575.58|3575.58|3575.75|3575.75|3573.33|3573.33|0
1616751000000|2021-03-26 09:30:00|3576.38|3576.38|3575.18|3575.18|3576.38|3576.38|3573.39|3573.39|0
1616751300000|2021-03-26 09:35:00|3574.79|3574.79|3575.63|3575.63|3576.62|3576.62|3574.26|3574.26|0
1616751600000|2021-03-26 09:40:00|3574.83|3574.83|3577.82|3577.82|3577.82|3577.82|3572.73|3572.73|0
1616751900000|2021-03-26 09:45:00|3579.19|3579.19|3574.6|3574.6|3579.19|3579.19|3574.6|3574.6|0
1616752200000|2021-03-26 09:50:00|3574.23|3574.23|3577.27|3577.27|3577.27|3577.27|3573.94|3573.94|0
1616752500000|2021-03-26 09:55:00|3577.21|3577.21|3578.43|3578.43|3579.63|3579.63|3576.82|3576.82|0
1616752800000|2021-03-26 10:00:00|3577.64|3577.64|3582.07|3582.07|3583.5|3583.5|3577.64|3577.64|0
1616753100000|2021-03-26 10:05:00|3581.68|3581.68|3581.07|3581.07|3582.23|3582.23|3579.55|3579.55|0
1616753400000|2021-03-26 10:10:00|3580.39|3580.39|3580.54|3580.54|3581.25|3581.25|3579.6|3579.6|0
1616753700000|2021-03-26 10:15:00|3579.86|3579.86|3580.1|3580.1|3581.04|3581.04|3578.46|3578.46|0
1616754000000|2021-03-26 10:20:00|3580.02|3580.02|3580.4|3580.4|3580.54|3580.54|3578.68|3578.68|0
1616754300000|2021-03-26 10:25:00|3581.08|3581.08|3582.64|3582.64|3584.29|3584.29|3580.78|3580.78|0
1616754600000|2021-03-26 10:30:00|3582.29|3582.29|3583.68|3583.68|3584.29|3584.29|3582.08|3582.08|0
1616754900000|2021-03-26 10:35:00|3584.07|3584.07|3582.87|3582.87|3584.8|3584.8|3582.79|3582.79|0
1616755200000|2021-03-26 10:40:00|3582.92|3582.92|3583|3583|3585.53|3585.53|3582.92|3582.92|0
1616755500000|2021-03-26 10:45:00|3582.89|3582.89|3586.53|3586.53|3586.98|3586.98|3581.83|3581.83|0
1616755800000|2021-03-26 10:50:00|3586.19|3586.19|3588.16|3588.16|3588.16|3588.16|3586.19|3586.19|0
1616756100000|2021-03-26 10:55:00|3588.22|3588.22|3591.37|3591.37|3591.65|3591.65|3587.67|3587.67|0
1616756400000|2021-03-26 11:00:00|3592.05|3592.05|3599.3|3599.3|3599.3|3599.3|3592.05|3592.05|0
1616756700000|2021-03-26 11:05:00|3599.38|3599.38|3594.44|3594.44|3599.38|3599.38|3593.67|3593.67|0
1616757000000|2021-03-26 11:10:00|3594.36|3594.36|3588.99|3588.99|3594.36|3594.36|3588.99|3588.99|0
1616757300000|2021-03-26 11:15:00|3589.33|3589.33|3587.62|3587.62|3589.33|3589.33|3585.45|3585.45|0
1616757600000|2021-03-26 11:20:00|3587.85|3587.85|3591.23|3591.23|3591.23|3591.23|3587.16|3587.16|0
1616757900000|2021-03-26 11:25:00|3591.31|3591.31|3590|3590|3592.23|3592.23|3588.66|3588.66|0
1616758200000|2021-03-26 11:30:00|3590.08|3590.08|3587.7|3587.7|3590.08|3590.08|3586.77|3586.77|0
1616758500000|2021-03-26 11:35:00|3588.41|3588.41|3591.5|3591.5|3593.81|3593.81|3588.41|3588.41|0
1616758800000|2021-03-26 11:40:00|3590.54|3590.54|3596.52|3596.52|3596.52|3596.52|3590.14|3590.14|0
1616759100000|2021-03-26 11:45:00|3597.21|3597.21|3596.66|3596.66|3597.55|3597.55|3594.65|3594.65|0
1616759400000|2021-03-26 11:50:00|3595.86|3595.86|3594.19|3594.19|3596.35|3596.35|3593.12|3593.12|0
1616759700000|2021-03-26 11:55:00|3594.54|3594.54|3596.21|3596.21|3596.71|3596.71|3594.14|3594.14|0
1616760000000|2021-03-26 12:00:00|3596.55|3596.55|3598.34|3598.34|3599.02|3599.02|3595.57|3595.57|0
1616760300000|2021-03-26 12:05:00|3598.25|3598.25|3592.98|3592.98|3598.25|3598.25|3592.98|3592.98|0
1616760600000|2021-03-26 12:10:00|3592.18|3592.18|3593.3|3593.3|3594.69|3594.69|3592.13|3592.13|0
1616760900000|2021-03-26 12:15:00|3593.54|3593.54|3593.16|3593.16|3593.83|3593.83|3593.11|3593.11|0
1616761200000|2021-03-26 12:20:00|3593.56|3593.56|3591.29|3591.29|3594.34|3594.34|3591.29|3591.29|0
1616761500000|2021-03-26 12:25:00|3590.5|3590.5|3586|3586|3590.61|3590.61|3585.32|3585.32|0
1616761800000|2021-03-26 12:30:00|3586.08|3586.08|3584.96|3584.96|3586.08|3586.08|3583.77|3583.77|0
1616762100000|2021-03-26 12:35:00|3584.74|3584.74|3581.84|3581.84|3585.56|3585.56|3581.84|3581.84|0
1616762400000|2021-03-26 12:40:00|3582.23|3582.23|3610.15|3610.15|3616.89|3616.89|3580.79|3580.79|0
1616762700000|2021-03-26 12:45:00|3608.16|3608.16|3602.7|3602.7|3609.75|3609.75|3598.73|3598.73|0
1616763000000|2021-03-26 12:50:00|3601.91|3601.91|3605.68|3605.68|3605.79|3605.79|3601.91|3601.91|0
1616763300000|2021-03-26 12:55:00|3606.08|3606.08|3622.23|3622.23|3624.27|3624.27|3605.91|3605.91|0
1616763600000|2021-03-26 13:00:00|3622.15|3622.15|3603.06|3603.06|3622.9|3622.9|3601.83|3601.83|0
1616763900000|2021-03-26 13:05:00|3604.65|3604.65|3600.09|3600.09|3604.73|3604.73|3599.67|3599.67|0
1616764200000|2021-03-26 13:10:00|3600.88|3600.88|3602.04|3602.04|3603.83|3603.83|3599.47|3599.47|0
1616764500000|2021-03-26 13:15:00|3602.33|3602.33|3603.18|3603.18|3603.97|3603.97|3599.5|3599.5|0
1616764800000|2021-03-26 13:20:00|3603.34|3603.34|3604.84|3604.84|3605.22|3605.22|3603.34|3603.34|0
1616765100000|2021-03-26 13:25:00|3604.44|3604.44|3607.16|3607.16|3607.56|3607.56|3604.44|3604.44|0
1616765400000|2021-03-26 13:30:00|3607.11|3607.11|3603.67|3603.67|3609.55|3609.55|3601.27|3601.27|0
1616765700000|2021-03-26 13:35:00|3604.01|3604.01|3604.62|3604.62|3606.34|3606.34|3602.74|3602.74|0
1616766000000|2021-03-26 13:40:00|3604.74|3604.74|3601.56|3601.56|3608.93|3608.93|3601.02|3601.02|0
1616766300000|2021-03-26 13:45:00|3602.35|3602.35|3601.75|3601.75|3603.55|3603.55|3597.76|3597.76|0
1616766600000|2021-03-26 13:50:00|3601.63|3601.63|3600.96|3600.96|3603.24|3603.24|3599.9|3599.9|0
1616766900000|2021-03-26 13:55:00|3601.12|3601.12|3603.26|3603.26|3604.86|3604.86|3601.12|3601.12|0
1616767200000|2021-03-26 14:00:00|3603.35|3603.35|3602.56|3602.56|3606.05|3606.05|3602.56|3602.56|0
1616767500000|2021-03-26 14:05:00|3602.96|3602.96|3598.83|3598.83|3602.96|3602.96|3598.04|3598.04|0
1616767800000|2021-03-26 14:10:00|3598.92|3598.92|3599.97|3599.97|3600.61|3600.61|3598.32|3598.32|0
1616768100000|2021-03-26 14:15:00|3599.58|3599.58|3598.83|3598.83|3600.54|3600.54|3598.35|3598.35|0
1616768400000|2021-03-26 14:20:00|3599.17|3599.17|3600.14|3600.14|3600.81|3600.81|3596.98|3596.98|0
1616768700000|2021-03-26 14:25:00|3599.8|3599.8|3598.68|3598.68|3600.05|3600.05|3598.42|3598.42|0
1616769000000|2021-03-26 14:30:00|3598.29|3598.29|3596.46|3596.46|3598.57|3598.57|3593.75|3593.75|0
1616769300000|2021-03-26 14:35:00|3596.55|3596.55|3590.27|3590.27|3598.09|3598.09|3590.27|3590.27|0
1616769600000|2021-03-26 14:40:00|3590.66|3590.66|3588.31|3588.31|3590.66|3590.66|3586.58|3586.58|0
1616769900000|2021-03-26 14:45:00|3588.23|3588.23|3578.65|3578.65|3588.4|3588.4|3578.41|3578.41|0
1616770200000|2021-03-26 14:50:00|3578.25|3578.25|3573.35|3573.35|3581.78|3581.78|3573.35|3573.35|0
1616770500000|2021-03-26 14:55:00|3573|3573|3574.6|3574.6|3575.03|3575.03|3569.88|3569.88|0
1616770800000|2021-03-26 15:00:00|3574.76|3574.76|3566.56|3566.56|3574.76|3574.76|3566.22|3566.22|0
1616771100000|2021-03-26 15:05:00|3566.22|3566.22|3567.25|3567.25|3567.46|3567.46|3563.31|3563.31|0
1616771400000|2021-03-26 15:10:00|3566.91|3566.91|3563.2|3563.2|3566.99|3566.99|3559.5|3559.5|0
1616771700000|2021-03-26 15:15:00|3562.8|3562.8|3565.03|3565.03|3566.92|3566.92|3561.3|3561.3|0
1616772000000|2021-03-26 15:20:00|3564.69|3564.69|3563.89|3563.89|3566.59|3566.59|3561.86|3561.86|0
1616772300000|2021-03-26 15:25:00|3563.55|3563.55|3566.38|3566.38|3567.55|3567.55|3563.4|3563.4|0
1616772600000|2021-03-26 15:30:00|3566.78|3566.78|3567.3|3567.3|3568.86|3568.86|3566.4|3566.4|0
1616772900000|2021-03-26 15:35:00|3567.18|3567.18|3569.24|3569.24|3570.03|3570.03|3565.62|3565.62|0
1616773200000|2021-03-26 15:40:00|3569.48|3569.48|3572.41|3572.41|3573.41|3573.41|3569.12|3569.12|0
1616773500000|2021-03-26 15:45:00|3572.3|3572.3|3568.54|3568.54|3572.3|3572.3|3568.54|3568.54|0
1616773800000|2021-03-26 15:50:00|3568.38|3568.38|3567|3567|3568.69|3568.69|3564.83|3564.83|0
1616774100000|2021-03-26 15:55:00|3567.4|3567.4|3566.77|3566.77|3568.53|3568.53|3566.77|3566.77|0
1616774400000|2021-03-26 16:00:00|3566.43|3566.43|3567.19|3567.19|3567.68|3567.68|3565.94|3565.94|0
1616774700000|2021-03-26 16:05:00|3567.59|3567.59|3566.19|3566.19|3567.68|3567.68|3564.08|3564.08|0
1616775000000|2021-03-26 16:10:00|3565.39|3565.39|3567.38|3567.38|3567.78|3567.78|3563.15|3563.15|0
1616775300000|2021-03-26 16:15:00|3566.98|3566.98|3570.35|3570.35|3571.75|3571.75|3566.98|3566.98|0
1616775600000|2021-03-26 16:20:00|3570.49|3570.49|3568.57|3568.57|3570.83|3570.83|3567.39|3567.39|0
1616775900000|2021-03-26 16:25:00|3568.17|3568.17|3567.15|3567.15|3568.46|3568.46|3564.81|3564.81|0
1617002100000|2021-03-29 07:15:00|3579.34|3579.34|3574.97|3574.97|3580.59|3580.59|3573.73|3573.73|0
1617002400000|2021-03-29 07:20:00|3575.36|3575.36|3579|3579|3579.66|3579.66|3575.36|3575.36|0
1617002700000|2021-03-29 07:25:00|3578.21|3578.21|3578.07|3578.07|3579.59|3579.59|3575.72|3575.72|0
1617003000000|2021-03-29 07:30:00|3578.52|3578.52|3569.24|3569.24|3580.75|3580.75|3569.24|3569.24|0
1617003300000|2021-03-29 07:35:00|3568.84|3568.84|3574.3|3574.3|3574.63|3574.63|3568.44|3568.44|0
1617003600000|2021-03-29 07:40:00|3574.74|3574.74|3575.65|3575.65|3577.01|3577.01|3573.72|3573.72|0
1617003900000|2021-03-29 07:45:00|3575.99|3575.99|3574.41|3574.41|3576.98|3576.98|3574.41|3574.41|0
1617004200000|2021-03-29 07:50:00|3574.82|3574.82|3579.57|3579.57|3580.6|3580.6|3574.82|3574.82|0
1617004500000|2021-03-29 07:55:00|3579.78|3579.78|3579.84|3579.84|3580.47|3580.47|3577.97|3577.97|0
1617004800000|2021-03-29 08:00:00|3579.44|3579.44|3576.85|3576.85|3579.84|3579.84|3575.85|3575.85|0
1617005100000|2021-03-29 08:05:00|3576.46|3576.46|3573.8|3573.8|3576.85|3576.85|3573.46|3573.46|0
1617005400000|2021-03-29 08:10:00|3573.41|3573.41|3570.07|3570.07|3573.41|3573.41|3570.07|3570.07|0
1617005700000|2021-03-29 08:15:00|3569.95|3569.95|3567.14|3567.14|3571.67|3571.67|3567.14|3567.14|0
1617006000000|2021-03-29 08:20:00|3566.11|3566.11|3567.79|3567.79|3568.18|3568.18|3564.41|3564.41|0
1617006300000|2021-03-29 08:25:00|3568.18|3568.18|3559.75|3559.75|3568.18|3568.18|3558.62|3558.62|0
1617006600000|2021-03-29 08:30:00|3559.35|3559.35|3560.33|3560.33|3560.33|3560.33|3557.34|3557.34|0
1617006900000|2021-03-29 08:35:00|3559.93|3559.93|3559.3|3559.3|3560.73|3560.73|3556.97|3556.97|0
1617007200000|2021-03-29 08:40:00|3558.96|3558.96|3558.85|3558.85|3559.13|3559.13|3557.6|3557.6|0
1617007500000|2021-03-29 08:45:00|3559.64|3559.64|3557.92|3557.92|3561.01|3561.01|3557.92|3557.92|0
1617007800000|2021-03-29 08:50:00|3558.6|3558.6|3557.49|3557.49|3561.45|3561.45|3557.09|3557.09|0
1617008100000|2021-03-29 08:55:00|3558.17|3558.17|3557.33|3557.33|3558.51|3558.51|3556.54|3556.54|0
1617008400000|2021-03-29 09:00:00|3557.49|3557.49|3560.41|3560.41|3560.41|3560.41|3557.49|3557.49|0
1617008700000|2021-03-29 09:05:00|3560.06|3560.06|3559.72|3559.72|3561.66|3561.66|3559.72|3559.72|0
1617009000000|2021-03-29 09:10:00|3560.12|3560.12|3559.69|3559.69|3561.56|3561.56|3557.58|3557.58|0
1617009300000|2021-03-29 09:15:00|3560.37|3560.37|3561.69|3561.69|3562.02|3562.02|3560.03|3560.03|0
1617009600000|2021-03-29 09:20:00|3561.94|3561.94|3565.78|3565.78|3565.94|3565.94|3561.94|3561.94|0
1617009900000|2021-03-29 09:25:00|3566.07|3566.07|3563.32|3563.32|3566.41|3566.41|3563.32|3563.32|0
1617010200000|2021-03-29 09:30:00|3562.99|3562.99|3561.48|3561.48|3563.71|3563.71|3561.48|3561.48|0
1617010500000|2021-03-29 09:35:00|3561.88|3561.88|3562.89|3562.89|3563.49|3563.49|3560.37|3560.37|0
1617010800000|2021-03-29 09:40:00|3563.19|3563.19|3561.72|3561.72|3563.19|3563.19|3561.72|3561.72|0
1617011100000|2021-03-29 09:45:00|3561.88|3561.88|3562.43|3562.43|3563.39|3563.39|3561.88|3561.88|0
1617011400000|2021-03-29 09:50:00|3562.83|3562.83|3568.3|3568.3|3568.3|3568.3|3562.83|3562.83|0
1617011700000|2021-03-29 09:55:00|3568.46|3568.46|3567.52|3567.52|3568.68|3568.68|3566.3|3566.3|0
1617012000000|2021-03-29 10:00:00|3567.13|3567.13|3566.35|3566.35|3569.9|3569.9|3566.35|3566.35|0
1617012300000|2021-03-29 10:05:00|3565.95|3565.95|3567.09|3567.09|3567.09|3567.09|3564.78|3564.78|0
1617012600000|2021-03-29 10:10:00|3566.75|3566.75|3569.3|3569.3|3569.3|3569.3|3565.53|3565.53|0
1617012900000|2021-03-29 10:15:00|3569.65|3569.65|3567.37|3567.37|3569.65|3569.65|3566.29|3566.29|0
1617013200000|2021-03-29 10:20:00|3567.76|3567.76|3567.65|3567.65|3568.6|3568.6|3567.51|3567.51|0
1617013500000|2021-03-29 10:25:00|3568.04|3568.04|3567.43|3567.43|3568.04|3568.04|3566.85|3566.85|0
1617013800000|2021-03-29 10:30:00|3567.03|3567.03|3563.86|3563.86|3567.03|3567.03|3563.62|3563.62|0
1617014100000|2021-03-29 10:35:00|3564.21|3564.21|3566.62|3566.62|3566.74|3566.74|3564.21|3564.21|0
1617014400000|2021-03-29 10:40:00|3566.78|3566.78|3565.9|3565.9|3568.22|3568.22|3565.9|3565.9|0
1617014700000|2021-03-29 10:45:00|3565.78|3565.78|3567.69|3567.69|3568.42|3568.42|3565.67|3565.67|0
1617015000000|2021-03-29 10:50:00|3567.34|3567.34|3569.74|3569.74|3571.03|3571.03|3567.28|3567.28|0
1617015300000|2021-03-29 10:55:00|3569.82|3569.82|3566.23|3566.23|3571.23|3571.23|3566.23|3566.23|0
1617015600000|2021-03-29 11:00:00|3565.54|3565.54|3565.41|3565.41|3566.13|3566.13|3564.75|3564.75|0
1617015900000|2021-03-29 11:05:00|3565.81|3565.81|3568.08|3568.08|3569.05|3569.05|3565.81|3565.81|0
1617016200000|2021-03-29 11:10:00|3568.18|3568.18|3564.49|3564.49|3568.47|3568.47|3564.49|3564.49|0
1617016500000|2021-03-29 11:15:00|3564.09|3564.09|3566.11|3566.11|3566.22|3566.22|3564.09|3564.09|0
1617016800000|2021-03-29 11:20:00|3566.27|3566.27|3564.99|3564.99|3566.96|3566.96|3564.99|3564.99|0
1617017100000|2021-03-29 11:25:00|3564.58|3564.58|3566.25|3566.25|3567.24|3567.24|3564.18|3564.18|0
1617017400000|2021-03-29 11:30:00|3566.13|3566.13|3566.19|3566.19|3567.27|3567.27|3566.13|3566.13|0
1617017700000|2021-03-29 11:35:00|3566.98|3566.98|3561.5|3561.5|3567.03|3567.03|3561.5|3561.5|0
1617018000000|2021-03-29 11:40:00|3561.91|3561.91|3562.67|3562.67|3563.65|3563.65|3561.25|3561.25|0
1617018300000|2021-03-29 11:45:00|3563.01|3563.01|3563.88|3563.88|3564.68|3564.68|3562.7|3562.7|0
1617018600000|2021-03-29 11:50:00|3563.49|3563.49|3564.32|3564.32|3564.61|3564.61|3562.64|3562.64|0
1617018900000|2021-03-29 11:55:00|3563.93|3563.93|3563.54|3563.54|3563.94|3563.94|3562.38|3562.38|0
1617019200000|2021-03-29 12:00:00|3563.69|3563.69|3563.03|3563.03|3564.63|3564.63|3563.03|3563.03|0
1617019500000|2021-03-29 12:05:00|3563.37|3563.37|3562.67|3562.67|3563.76|3563.76|3562|3562|0
1617019800000|2021-03-29 12:10:00|3563.01|3563.01|3564.49|3564.49|3564.51|3564.51|3563.01|3563.01|0
1617020100000|2021-03-29 12:15:00|3564.57|3564.57|3563.47|3563.47|3566.4|3566.4|3563.47|3563.47|0
1617020400000|2021-03-29 12:20:00|3563.71|3563.71|3560.09|3560.09|3565.79|3565.79|3558.25|3558.25|0
1617020700000|2021-03-29 12:25:00|3560.48|3560.48|3560.51|3560.51|3560.51|3560.51|3558.23|3558.23|0
1617021000000|2021-03-29 12:30:00|3560.4|3560.4|3561.19|3561.19|3561.87|3561.87|3557.45|3557.45|0
1617021300000|2021-03-29 12:35:00|3561.29|3561.29|3564.45|3564.45|3564.77|3564.77|3560.68|3560.68|0
1617021600000|2021-03-29 12:40:00|3564.11|3564.11|3564.52|3564.52|3564.58|3564.58|3563.87|3563.87|0
1617021900000|2021-03-29 12:45:00|3564.44|3564.44|3567.51|3567.51|3567.51|3567.51|3563.79|3563.79|0
1617022200000|2021-03-29 12:50:00|3568.2|3568.2|3569.03|3569.03|3570.36|3570.36|3567.51|3567.51|0
1617022500000|2021-03-29 12:55:00|3568.64|3568.64|3567.12|3567.12|3570.03|3570.03|3565.88|3565.88|0
1617022800000|2021-03-29 13:00:00|3566.78|3566.78|3568.61|3568.61|3569.23|3569.23|3566.78|3566.78|0
1617023100000|2021-03-29 13:05:00|3568.7|3568.7|3567.68|3567.68|3568.89|3568.89|3566.75|3566.75|0
1617023400000|2021-03-29 13:10:00|3567|3567|3565.51|3565.51|3567.24|3567.24|3563.9|3563.9|0
1617023700000|2021-03-29 13:15:00|3565.17|3565.17|3563.97|3563.97|3565.72|3565.72|3562.26|3562.26|0
1617024000000|2021-03-29 13:20:00|3563.63|3563.63|3562.23|3562.23|3563.63|3563.63|3561.86|3561.86|0
1617024300000|2021-03-29 13:25:00|3562.91|3562.91|3563.08|3563.08|3563.46|3563.46|3562.29|3562.29|0
1617024600000|2021-03-29 13:30:00|3562.83|3562.83|3567.46|3567.46|3568.5|3568.5|3561.4|3561.4|0
1617024900000|2021-03-29 13:35:00|3567.86|3567.86|3568.45|3568.45|3569.51|3569.51|3566.76|3566.76|0
1617025200000|2021-03-29 13:40:00|3568.11|3568.11|3569.68|3569.68|3571.19|3571.19|3567.76|3567.76|0
1617025500000|2021-03-29 13:45:00|3569.83|3569.83|3569.08|3569.08|3571.93|3571.93|3569.08|3569.08|0
1617025800000|2021-03-29 13:50:00|3569.16|3569.16|3573.44|3573.44|3574.81|3574.81|3568.6|3568.6|0
1617026100000|2021-03-29 13:55:00|3573.78|3573.78|3576.09|3576.09|3578.45|3578.45|3573.78|3573.78|0
1617026400000|2021-03-29 14:00:00|3575.74|3575.74|3578.06|3578.06|3578.52|3578.52|3573.71|3573.71|0
1617026700000|2021-03-29 14:05:00|3578.01|3578.01|3571.74|3571.74|3578.01|3578.01|3571.58|3571.58|0
1617027000000|2021-03-29 14:10:00|3570.95|3570.95|3571.79|3571.79|3575.42|3575.42|3568.76|3568.76|0
1617027300000|2021-03-29 14:15:00|3571.1|3571.1|3569.23|3569.23|3571.1|3571.1|3567.36|3567.36|0
1617027600000|2021-03-29 14:20:00|3568.89|3568.89|3563.98|3563.98|3570.66|3570.66|3563.59|3563.59|0
1617027900000|2021-03-29 14:25:00|3563.73|3563.73|3565.02|3565.02|3566.95|3566.95|3563.73|3563.73|0
1617028200000|2021-03-29 14:30:00|3564.86|3564.86|3563.44|3563.44|3565.76|3565.76|3563.44|3563.44|0
1617028500000|2021-03-29 14:35:00|3563.39|3563.39|3566.23|3566.23|3568.84|3568.84|3562.26|3562.26|0
1617028800000|2021-03-29 14:40:00|3566.11|3566.11|3564.37|3564.37|3568.06|3568.06|3564.37|3564.37|0
1617029100000|2021-03-29 14:45:00|3564.76|3564.76|3570.85|3570.85|3570.85|3570.85|3563.54|3563.54|0
1617029400000|2021-03-29 14:50:00|3571.65|3571.65|3572.98|3572.98|3574.2|3574.2|3570.85|3570.85|0
1617029700000|2021-03-29 14:55:00|3572.58|3572.58|3570.68|3570.68|3572.58|3572.58|3569.23|3569.23|0
1617030000000|2021-03-29 15:00:00|3571.32|3571.32|3570.49|3570.49|3572.14|3572.14|3568.9|3568.9|0
1617030300000|2021-03-29 15:05:00|3570.32|3570.32|3572.75|3572.75|3573.86|3573.86|3570.06|3570.06|0
1617030600000|2021-03-29 15:10:00|3573.15|3573.15|3571.24|3571.24|3575.6|3575.6|3569.6|3569.6|0
1617030900000|2021-03-29 15:15:00|3571.58|3571.58|3576.44|3576.44|3577.39|3577.39|3571.33|3571.33|0
1617031200000|2021-03-29 15:20:00|3576.05|3576.05|3572.49|3572.49|3577.84|3577.84|3572.15|3572.15|0
1617031500000|2021-03-29 15:25:00|3572.83|3572.83|3579.13|3579.13|3581.55|3581.55|3572.49|3572.49|0
1617088500000|2021-03-30 07:15:00|3620.5|3620.5|3617.79|3617.79|3620.94|3620.94|3614.98|3614.98|0
1617088800000|2021-03-30 07:20:00|3617.69|3617.69|3624.14|3624.14|3625.76|3625.76|3617.63|3617.63|0
1617089100000|2021-03-30 07:25:00|3623.74|3623.74|3618.29|3618.29|3624.41|3624.41|3618.29|3618.29|0
1617089400000|2021-03-30 07:30:00|3617.5|3617.5|3626.56|3626.56|3626.7|3626.7|3617.22|3617.22|0
1617089700000|2021-03-30 07:35:00|3626.5|3626.5|3630.71|3630.71|3630.71|3630.71|3625.48|3625.48|0
1617090000000|2021-03-30 07:40:00|3630.31|3630.31|3624.55|3624.55|3630.31|3630.31|3624.15|3624.15|0
1617090300000|2021-03-30 07:45:00|3625.92|3625.92|3628.48|3628.48|3629.08|3629.08|3622.62|3622.62|0
1617090600000|2021-03-30 07:50:00|3628.4|3628.4|3630.48|3630.48|3631.13|3631.13|3627.31|3627.31|0
1617090900000|2021-03-30 07:55:00|3631.85|3631.85|3632.73|3632.73|3634.21|3634.21|3629.55|3629.55|0
1617091200000|2021-03-30 08:00:00|3632.56|3632.56|3646.71|3646.71|3649.12|3649.12|3632|3632|0
1617091500000|2021-03-30 08:05:00|3647.11|3647.11|3643.53|3643.53|3648.54|3648.54|3641.6|3641.6|0
1617091800000|2021-03-30 08:10:00|3643.14|3643.14|3644.65|3644.65|3646.87|3646.87|3642.35|3642.35|0
1617092100000|2021-03-30 08:15:00|3644.77|3644.77|3645.2|3645.2|3645.2|3645.2|3642.25|3642.25|0
1617092400000|2021-03-30 08:20:00|3645.88|3645.88|3641.88|3641.88|3646.12|3646.12|3641.2|3641.2|0
1617092700000|2021-03-30 08:25:00|3641.72|3641.72|3643.54|3643.54|3643.54|3643.54|3639.73|3639.73|0
1617093000000|2021-03-30 08:30:00|3643.14|3643.14|3640.24|3640.24|3643.14|3643.14|3639.13|3639.13|0
1617093300000|2021-03-30 08:35:00|3640.49|3640.49|3640.81|3640.81|3641.31|3641.31|3639.47|3639.47|0
1617093600000|2021-03-30 08:40:00|3640.13|3640.13|3638.89|3638.89|3640.13|3640.13|3638.21|3638.21|0
1617093900000|2021-03-30 08:45:00|3638.79|3638.79|3636.79|3636.79|3638.89|3638.89|3634.31|3634.31|0
1617094200000|2021-03-30 08:50:00|3635.99|3635.99|3635.31|3635.31|3635.99|3635.99|3630.89|3630.89|0
1617094500000|2021-03-30 08:55:00|3635.21|3635.21|3631.27|3631.27|3635.21|3635.21|3630.97|3630.97|0
1617094800000|2021-03-30 09:00:00|3631.15|3631.15|3625.37|3625.37|3631.2|3631.2|3624.89|3624.89|0
1617095100000|2021-03-30 09:05:00|3624.98|3624.98|3624.49|3624.49|3626.16|3626.16|3620.02|3620.02|0
1617095400000|2021-03-30 09:10:00|3624.89|3624.89|3623.87|3623.87|3627.56|3627.56|3623.7|3623.7|0
1617095700000|2021-03-30 09:15:00|3623.77|3623.77|3615.12|3615.12|3623.77|3623.77|3615.12|3615.12|0
1617096000000|2021-03-30 09:20:00|3613.07|3613.07|3616.73|3616.73|3618.25|3618.25|3611.68|3611.68|0
1617096300000|2021-03-30 09:25:00|3616.23|3616.23|3619.26|3619.26|3620.3|3620.3|3614.76|3614.76|0
1617096600000|2021-03-30 09:30:00|3618.86|3618.86|3617.92|3617.92|3618.86|3618.86|3616.72|3616.72|0
1617096900000|2021-03-30 09:35:00|3617.53|3617.53|3618.35|3618.35|3619.65|3619.65|3617.15|3617.15|0
1617097200000|2021-03-30 09:40:00|3619.04|3619.04|3619.04|3619.04|3620.4|3620.4|3618.24|3618.24|0
1617097500000|2021-03-30 09:45:00|3618.64|3618.64|3620.22|3620.22|3620.22|3620.22|3616.7|3616.7|0
1617097800000|2021-03-30 09:50:00|3619.43|3619.43|3616.22|3616.22|3619.82|3619.82|3615.36|3615.36|0
1617098100000|2021-03-30 09:55:00|3616.62|3616.62|3617.11|3617.11|3617.78|3617.78|3615.57|3615.57|0
1617098400000|2021-03-30 10:00:00|3616.95|3616.95|3618.95|3618.95|3620.26|3620.26|3616.88|3616.88|0
1617098700000|2021-03-30 10:05:00|3618.56|3618.56|3617.52|3617.52|3618.56|3618.56|3616.77|3616.77|0
1617099000000|2021-03-30 10:10:00|3617.12|3617.12|3617.89|3617.89|3618.78|3618.78|3617.12|3617.12|0
1617099300000|2021-03-30 10:15:00|3617.65|3617.65|3615.58|3615.58|3618.38|3618.38|3615.21|3615.21|0
1617099600000|2021-03-30 10:20:00|3615.98|3615.98|3614.77|3614.77|3616.61|3616.61|3614.38|3614.38|0
1617099900000|2021-03-30 10:25:00|3614.86|3614.86|3619.05|3619.05|3619.93|3619.93|3614.86|3614.86|0
1617100200000|2021-03-30 10:30:00|3618.89|3618.89|3618.56|3618.56|3618.89|3618.89|3618.21|3618.21|0
1617100500000|2021-03-30 10:35:00|3618.51|3618.51|3615.86|3615.86|3618.51|3618.51|3615.86|3615.86|0
1617100800000|2021-03-30 10:40:00|3615.18|3615.18|3613.41|3613.41|3615.18|3615.18|3613.07|3613.07|0
1617101100000|2021-03-30 10:45:00|3613.29|3613.29|3610.86|3610.86|3613.74|3613.74|3610.86|3610.86|0
1617101400000|2021-03-30 10:50:00|3611.13|3611.13|3612.89|3612.89|3612.97|3612.97|3609.68|3609.68|0
1617101700000|2021-03-30 10:55:00|3612.21|3612.21|3611.93|3611.93|3613.01|3613.01|3611.93|3611.93|0
1617102000000|2021-03-30 11:00:00|3611.54|3611.54|3611.25|3611.25|3611.62|3611.62|3609.17|3609.17|0
1617102300000|2021-03-30 11:05:00|3609.88|3609.88|3610.73|3610.73|3611.9|3611.9|3609.88|3609.88|0
1617102600000|2021-03-30 11:10:00|3610.81|3610.81|3610.31|3610.31|3611.09|3611.09|3609.42|3609.42|0
1617102900000|2021-03-30 11:15:00|3610.55|3610.55|3611.64|3611.64|3611.64|3611.64|3609.49|3609.49|0
1617103200000|2021-03-30 11:20:00|3611.24|3611.24|3614.01|3614.01|3614.01|3614.01|3611.24|3611.24|0
1617103500000|2021-03-30 11:25:00|3613.95|3613.95|3617.72|3617.72|3618.44|3618.44|3613.86|3613.86|0
1617103800000|2021-03-30 11:30:00|3618.11|3618.11|3619.72|3619.72|3621.49|3621.49|3618.11|3618.11|0
1617104100000|2021-03-30 11:35:00|3619.32|3619.32|3619.19|3619.19|3620.23|3620.23|3619.15|3619.15|0
1617104400000|2021-03-30 11:40:00|3619.35|3619.35|3620.68|3620.68|3620.68|3620.68|3617.88|3617.88|0
1617104700000|2021-03-30 11:45:00|3620.28|3620.28|3619.7|3619.7|3620.78|3620.78|3619.36|3619.36|0
1617105000000|2021-03-30 11:50:00|3619.02|3619.02|3619.51|3619.51|3621.72|3621.72|3618.62|3618.62|0
1617105300000|2021-03-30 11:55:00|3619.12|3619.12|3618.01|3618.01|3619.21|3619.21|3617.62|3617.62|0
1617105600000|2021-03-30 12:00:00|3618.41|3618.41|3617.82|3617.82|3618.41|3618.41|3617.82|3617.82|0
1617105900000|2021-03-30 12:05:00|3617.77|3617.77|3619.28|3619.28|3620.11|3620.11|3617.77|3617.77|0
1617106200000|2021-03-30 12:10:00|3618.6|3618.6|3619.56|3619.56|3619.56|3619.56|3618.28|3618.28|0
1617106500000|2021-03-30 12:15:00|3619.41|3619.41|3620.6|3620.6|3621.4|3621.4|3619.23|3619.23|0
1617106800000|2021-03-30 12:20:00|3621|3621|3624.58|3624.58|3624.58|3624.58|3620.7|3620.7|0
1617107100000|2021-03-30 12:25:00|3624.34|3624.34|3624.78|3624.78|3624.9|3624.9|3623.67|3623.67|0
1617107400000|2021-03-30 12:30:00|3625.46|3625.46|3626.78|3626.78|3627.46|3627.46|3624.78|3624.78|0
1617107700000|2021-03-30 12:35:00|3626.66|3626.66|3621.89|3621.89|3626.66|3626.66|3621.51|3621.51|0
1617108000000|2021-03-30 12:40:00|3621.84|3621.84|3621.68|3621.68|3622.22|3622.22|3621.24|3621.24|0
1617108300000|2021-03-30 12:45:00|3620.99|3620.99|3624.34|3624.34|3624.34|3624.34|3619.37|3619.37|0
1617108600000|2021-03-30 12:50:00|3624.58|3624.58|3629.39|3629.39|3630.52|3630.52|3624.58|3624.58|0
1617108900000|2021-03-30 12:55:00|3630.08|3630.08|3630.04|3630.04|3630.77|3630.77|3629.39|3629.39|0
1617109200000|2021-03-30 13:00:00|3630.12|3630.12|3631.61|3631.61|3632.01|3632.01|3629.28|3629.28|0
1617109500000|2021-03-30 13:05:00|3631.7|3631.7|3633.98|3633.98|3634.38|3634.38|3630.4|3630.4|0
1617109800000|2021-03-30 13:10:00|3633.59|3633.59|3633.45|3633.45|3633.83|3633.83|3632.37|3632.37|0
1617110100000|2021-03-30 13:15:00|3633.39|3633.39|3633.47|3633.47|3633.98|3633.98|3632.49|3632.49|0
1617110400000|2021-03-30 13:20:00|3633.62|3633.62|3632.75|3632.75|3633.62|3633.62|3632.27|3632.27|0
1617110700000|2021-03-30 13:25:00|3632.06|3632.06|3627.53|3627.53|3632.06|3632.06|3627.13|3627.13|0
1617111000000|2021-03-30 13:30:00|3627.28|3627.28|3630.98|3630.98|3633.3|3633.3|3627.28|3627.28|0
1617111300000|2021-03-30 13:35:00|3631.37|3631.37|3633.06|3633.06|3634.37|3634.37|3630.53|3630.53|0
1617111600000|2021-03-30 13:40:00|3632.95|3632.95|3635.63|3635.63|3635.63|3635.63|3632.01|3632.01|0
1617111900000|2021-03-30 13:45:00|3635.72|3635.72|3635.68|3635.68|3637.81|3637.81|3634.47|3634.47|0
1617112200000|2021-03-30 13:50:00|3635|3635|3643.16|3643.16|3643.16|3643.16|3635|3635|0
1617112500000|2021-03-30 13:55:00|3643.84|3643.84|3649.76|3649.76|3649.76|3649.76|3643.21|3643.21|0
1617112800000|2021-03-30 14:00:00|3650.55|3650.55|3649.96|3649.96|3654.31|3654.31|3649.67|3649.67|0
1617113100000|2021-03-30 14:05:00|3650.11|3650.11|3650.02|3650.02|3651.1|3651.1|3645.54|3645.54|0
1617113400000|2021-03-30 14:10:00|3649.86|3649.86|3657.4|3657.4|3658.59|3658.59|3649.86|3649.86|0
1617113700000|2021-03-30 14:15:00|3657.25|3657.25|3656.45|3656.45|3657.43|3657.43|3654.41|3654.41|0
1617114000000|2021-03-30 14:20:00|3656.56|3656.56|3652.43|3652.43|3656.56|3656.56|3649.88|3649.88|0
1617114300000|2021-03-30 14:25:00|3652.59|3652.59|3657.96|3657.96|3657.96|3657.96|3652.51|3652.51|0
1617114600000|2021-03-30 14:30:00|3658.08|3658.08|3663.71|3663.71|3663.96|3663.96|3658.08|3658.08|0
1617114900000|2021-03-30 14:35:00|3664.11|3664.11|3661.6|3661.6|3664.51|3664.51|3660.28|3660.28|0
1617115200000|2021-03-30 14:40:00|3662|3662|3657.82|3657.82|3663.75|3663.75|3657.82|3657.82|0
1617115500000|2021-03-30 14:45:00|3657.97|3657.97|3661.14|3661.14|3661.74|3661.74|3657.92|3657.92|0
1617115800000|2021-03-30 14:50:00|3661.06|3661.06|3655.86|3655.86|3661.06|3661.06|3654.82|3654.82|0
1617116100000|2021-03-30 14:55:00|3655.74|3655.74|3660.18|3660.18|3661.57|3661.57|3655.74|3655.74|0
1617116400000|2021-03-30 15:00:00|3660.06|3660.06|3661.05|3661.05|3661.45|3661.45|3658.47|3658.47|0
1617116700000|2021-03-30 15:05:00|3660.66|3660.66|3657.77|3657.77|3660.66|3660.66|3657.69|3657.69|0
1617117000000|2021-03-30 15:10:00|3657.88|3657.88|3658.19|3658.19|3658.19|3658.19|3655.04|3655.04|0
1617117300000|2021-03-30 15:15:00|3658.67|3658.67|3658.48|3658.48|3662.2|3662.2|3656.31|3656.31|0
1617117600000|2021-03-30 15:20:00|3659.17|3659.17|3665.09|3665.09|3665.09|3665.09|3658.48|3658.48|0
1617117900000|2021-03-30 15:25:00|3664.4|3664.4|3659.69|3659.69|3667.53|3667.53|3657.58|3657.58|0
1617174900000|2021-03-31 07:15:00|3653.93|3653.93|3656.73|3656.73|3658.98|3658.98|3652.89|3652.89|0
1617175200000|2021-03-31 07:20:00|3656.34|3656.34|3644.69|3644.69|3658.76|3658.76|3644.69|3644.69|0
1617175500000|2021-03-31 07:25:00|3642.64|3642.64|3644.76|3644.76|3646.67|3646.67|3640.5|3640.5|0
1617175800000|2021-03-31 07:30:00|3643.57|3643.57|3635.45|3635.45|3643.57|3643.57|3634.66|3634.66|0
1617176100000|2021-03-31 07:35:00|3634.39|3634.39|3624.89|3624.89|3634.39|3634.39|3623.97|3623.97|0
1617176400000|2021-03-31 07:40:00|3625.57|3625.57|3630.46|3630.46|3630.46|3630.46|3624.56|3624.56|0
1617176700000|2021-03-31 07:45:00|3630.86|3630.86|3633.79|3633.79|3634.19|3634.19|3629.67|3629.67|0
1617177000000|2021-03-31 07:50:00|3633.16|3633.16|3630.86|3630.86|3633.16|3633.16|3629.54|3629.54|0
1617177300000|2021-03-31 07:55:00|3630.81|3630.81|3626.7|3626.7|3630.81|3630.81|3625.73|3625.73|0
1617177600000|2021-03-31 08:00:00|3626.02|3626.02|3630.96|3630.96|3630.96|3630.96|3623.57|3623.57|0
1617177900000|2021-03-31 08:05:00|3630.81|3630.81|3631.36|3631.36|3633.95|3633.95|3630.81|3630.81|0
1617178200000|2021-03-31 08:10:00|3630.97|3630.97|3632.19|3632.19|3632.44|3632.44|3628.94|3628.94|0
1617178500000|2021-03-31 08:15:00|3631.5|3631.5|3633.35|3633.35|3634.9|3634.9|3631.32|3631.32|0
1617178800000|2021-03-31 08:20:00|3633.29|3633.29|3634.49|3634.49|3636.25|3636.25|3631.94|3631.94|0
1617179100000|2021-03-31 08:25:00|3635.17|3635.17|3633.75|3633.75|3637.24|3637.24|3633.29|3633.29|0
1617179400000|2021-03-31 08:30:00|3633.59|3633.59|3632.72|3632.72|3633.8|3633.8|3631.69|3631.69|0
1617179700000|2021-03-31 08:35:00|3633.12|3633.12|3631.32|3631.32|3633.12|3633.12|3628.7|3628.7|0
1617180000000|2021-03-31 08:40:00|3630.64|3630.64|3629.87|3629.87|3631.41|3631.41|3628.25|3628.25|0
1617180300000|2021-03-31 08:45:00|3629.48|3629.48|3629.39|3629.39|3629.48|3629.48|3628.31|3628.31|0
1617180600000|2021-03-31 08:50:00|3629.51|3629.51|3631.38|3631.38|3631.9|3631.9|3627.82|3627.82|0
1617180900000|2021-03-31 08:55:00|3629.79|3629.79|3631.87|3631.87|3633.18|3633.18|3629.55|3629.55|0
1617181200000|2021-03-31 09:00:00|3631.47|3631.47|3635.33|3635.33|3635.33|3635.33|3630.91|3630.91|0
1617181500000|2021-03-31 09:05:00|3635.72|3635.72|3634.05|3634.05|3636.12|3636.12|3634.05|3634.05|0
1617181800000|2021-03-31 09:10:00|3633.8|3633.8|3633.06|3633.06|3634.89|3634.89|3632.98|3632.98|0
1617182100000|2021-03-31 09:15:00|3632.38|3632.38|3632.42|3632.42|3633.6|3633.6|3630.76|3630.76|0
1617182400000|2021-03-31 09:20:00|3631.74|3631.74|3624.18|3624.18|3631.86|3631.86|3624.18|3624.18|0
1617182700000|2021-03-31 09:25:00|3624.02|3624.02|3623.16|3623.16|3629.2|3629.2|3622.96|3622.96|0
1617183000000|2021-03-31 09:30:00|3623.95|3623.95|3621.88|3621.88|3624.78|3624.78|3621.88|3621.88|0
1617183300000|2021-03-31 09:35:00|3622.57|3622.57|3622.2|3622.2|3624.37|3624.37|3621.52|3621.52|0
1617183600000|2021-03-31 09:40:00|3622.04|3622.04|3616.05|3616.05|3622.04|3622.04|3616.05|3616.05|0
1617183900000|2021-03-31 09:45:00|3614.68|3614.68|3614.31|3614.31|3615.43|3615.43|3612.01|3612.01|0
1617184200000|2021-03-31 09:50:00|3614.14|3614.14|3608.43|3608.43|3614.24|3614.24|3608.22|3608.22|0
1617184500000|2021-03-31 09:55:00|3608.04|3608.04|3605.03|3605.03|3608.43|3608.43|3602.6|3602.6|0
1617184800000|2021-03-31 10:00:00|3604.93|3604.93|3612.46|3612.46|3612.62|3612.62|3604.93|3604.93|0
1617185100000|2021-03-31 10:05:00|3612.54|3612.54|3611.04|3611.04|3612.54|3612.54|3608.3|3608.3|0
1617185400000|2021-03-31 10:10:00|3610.95|3610.95|3611.36|3611.36|3612.48|3612.48|3610.75|3610.75|0
1617185700000|2021-03-31 10:15:00|3610.67|3610.67|3612.11|3612.11|3612.58|3612.58|3609.99|3609.99|0
1617186000000|2021-03-31 10:20:00|3611.72|3611.72|3614.77|3614.77|3614.94|3614.94|3609.14|3609.14|0
1617186300000|2021-03-31 10:25:00|3614.09|3614.09|3614.62|3614.62|3615.02|3615.02|3611.15|3611.15|0
1617186600000|2021-03-31 10:30:00|3614.45|3614.45|3610.1|3610.1|3615.14|3615.14|3609.3|3609.3|0
1617186900000|2021-03-31 10:35:00|3609.41|3609.41|3609.81|3609.81|3610.1|3610.1|3608.25|3608.25|0
1617187200000|2021-03-31 10:40:00|3610.08|3610.08|3605.16|3605.16|3610.08|3610.08|3604.47|3604.47|0
1617187500000|2021-03-31 10:45:00|3604.76|3604.76|3607.37|3607.37|3607.93|3607.93|3604.76|3604.76|0
1617187800000|2021-03-31 10:50:00|3608.06|3608.06|3610.8|3610.8|3611.43|3611.43|3607.91|3607.91|0
1617188100000|2021-03-31 10:55:00|3611.05|3611.05|3612.28|3612.28|3614.04|3614.04|3610.19|3610.19|0
1617188400000|2021-03-31 11:00:00|3612.68|3612.68|3610.66|3610.66|3612.68|3612.68|3609.06|3609.06|0
1617188700000|2021-03-31 11:05:00|3610.9|3610.9|3610.74|3610.74|3611.45|3611.45|3609.51|3609.51|0
1617189000000|2021-03-31 11:10:00|3610.82|3610.82|3612.06|3612.06|3613.63|3613.63|3610.82|3610.82|0
1617189300000|2021-03-31 11:15:00|3611.38|3611.38|3613.32|3613.32|3613.56|3613.56|3609.42|3609.42|0
1617189600000|2021-03-31 11:20:00|3613.48|3613.48|3609.86|3609.86|3613.48|3613.48|3609.39|3609.39|0
1617189900000|2021-03-31 11:25:00|3609.7|3609.7|3609.01|3609.01|3609.87|3609.87|3608.61|3608.61|0
1617190200000|2021-03-31 11:30:00|3609.12|3609.12|3610.51|3610.51|3610.51|3610.51|3607.95|3607.95|0
1617190500000|2021-03-31 11:35:00|3610.4|3610.4|3607.79|3607.79|3610.9|3610.9|3606.86|3606.86|0
1617190800000|2021-03-31 11:40:00|3607.67|3607.67|3609.45|3609.45|3609.85|3609.85|3607.67|3607.67|0
1617191100000|2021-03-31 11:45:00|3610.13|3610.13|3607.29|3607.29|3610.13|3610.13|3607.29|3607.29|0
1617191400000|2021-03-31 11:50:00|3607.97|3607.97|3608.47|3608.47|3610.12|3610.12|3606.47|3606.47|0
1617191700000|2021-03-31 11:55:00|3608.86|3608.86|3614.43|3614.43|3614.78|3614.78|3608.86|3608.86|0
1617192000000|2021-03-31 12:00:00|3614.67|3614.67|3614.35|3614.35|3617.49|3617.49|3614.05|3614.05|0
1617192300000|2021-03-31 12:05:00|3614.23|3614.23|3607.68|3607.68|3614.23|3614.23|3607.43|3607.43|0
1617192600000|2021-03-31 12:10:00|3608.36|3608.36|3609.01|3609.01|3611.05|3611.05|3607.11|3607.11|0
1617192900000|2021-03-31 12:15:00|3608.91|3608.91|3618.16|3618.16|3618.24|3618.24|3608.85|3608.85|0
1617193200000|2021-03-31 12:20:00|3617.48|3617.48|3621.1|3621.1|3621.1|3621.1|3614.47|3614.47|0
1617193500000|2021-03-31 12:25:00|3620.98|3620.98|3624.08|3624.08|3624.08|3624.08|3618.85|3618.85|0
1617193800000|2021-03-31 12:30:00|3623.96|3623.96|3619.25|3619.25|3624.47|3624.47|3619.25|3619.25|0
1617194100000|2021-03-31 12:35:00|3619.94|3619.94|3619.53|3619.53|3620.62|3620.62|3617.73|3617.73|0
1617194400000|2021-03-31 12:40:00|3619.47|3619.47|3613.85|3613.85|3619.87|3619.87|3613.44|3613.44|0
1617194700000|2021-03-31 12:45:00|3613.79|3613.79|3614.41|3614.41|3616.26|3616.26|3612.88|3612.88|0
1617195000000|2021-03-31 12:50:00|3614.58|3614.58|3620.04|3620.04|3620.04|3620.04|3614.21|3614.21|0
1617195300000|2021-03-31 12:55:00|3619.36|3619.36|3626.1|3626.1|3626.1|3626.1|3619.36|3619.36|0
1617195600000|2021-03-31 13:00:00|3625.7|3625.7|3624|3624|3625.7|3625.7|3622.49|3622.49|0
1617195900000|2021-03-31 13:05:00|3623.31|3623.31|3624.14|3624.14|3630.81|3630.81|3623.31|3623.31|0
1617196200000|2021-03-31 13:10:00|3624.19|3624.19|3624.53|3624.53|3625.83|3625.83|3623.45|3623.45|0
1617196500000|2021-03-31 13:15:00|3624.48|3624.48|3621.95|3621.95|3624.48|3624.48|3619.7|3619.7|0
1617196800000|2021-03-31 13:20:00|3621.56|3621.56|3620.37|3620.37|3621.95|3621.95|3619.32|3619.32|0
1617197100000|2021-03-31 13:25:00|3620.2|3620.2|3620.9|3620.9|3622.95|3622.95|3620.2|3620.2|0
1617197400000|2021-03-31 13:30:00|3620.5|3620.5|3621.94|3621.94|3624.87|3624.87|3618.74|3618.74|0
1617197700000|2021-03-31 13:35:00|3621.55|3621.55|3616.76|3616.76|3621.55|3621.55|3615.32|3615.32|0
1617198000000|2021-03-31 13:40:00|3617.45|3617.45|3625.03|3625.03|3625.03|3625.03|3616.37|3616.37|0
1617198300000|2021-03-31 13:45:00|3624.35|3624.35|3626.44|3626.44|3628.09|3628.09|3621.51|3621.51|0
1617198600000|2021-03-31 13:50:00|3626.04|3626.04|3624.63|3624.63|3627.68|3627.68|3623.91|3623.91|0
1617198900000|2021-03-31 13:55:00|3624.88|3624.88|3625.13|3625.13|3626.26|3626.26|3623.52|3623.52|0
1617199200000|2021-03-31 14:00:00|3625.01|3625.01|3623.41|3623.41|3625.01|3625.01|3621.82|3621.82|0
1617199500000|2021-03-31 14:05:00|3623.01|3623.01|3621.79|3621.79|3625.88|3625.88|3621.09|3621.09|0
1617199800000|2021-03-31 14:10:00|3621.1|3621.1|3617.28|3617.28|3621.1|3621.1|3615.98|3615.98|0
1617200100000|2021-03-31 14:15:00|3616.88|3616.88|3614.95|3614.95|3618.28|3618.28|3614.66|3614.66|0
1617200400000|2021-03-31 14:20:00|3616.14|3616.14|3613.96|3613.96|3616.17|3616.17|3613.19|3613.19|0
1617200700000|2021-03-31 14:25:00|3613.88|3613.88|3615.18|3615.18|3616.83|3616.83|3611.66|3611.66|0
1617201000000|2021-03-31 14:30:00|3615.58|3615.58|3613.07|3613.07|3617.73|3617.73|3610.38|3610.38|0
1617201300000|2021-03-31 14:35:00|3612.38|3612.38|3606.37|3606.37|3612.47|3612.47|3605.18|3605.18|0
1617201600000|2021-03-31 14:40:00|3607.05|3607.05|3609.5|3609.5|3610.05|3610.05|3606.91|3606.91|0
1617201900000|2021-03-31 14:45:00|3609.42|3609.42|3604.63|3604.63|3609.42|3609.42|3603.53|3603.53|0
1617202200000|2021-03-31 14:50:00|3604.69|3604.69|3598.6|3598.6|3604.77|3604.77|3598.14|3598.14|0
1617202500000|2021-03-31 14:55:00|3598.51|3598.51|3589.04|3589.04|3599.2|3599.2|3589.04|3589.04|0
1617202800000|2021-03-31 15:00:00|3588.36|3588.36|3590.84|3590.84|3590.84|3590.84|3583.47|3583.47|0
1617203100000|2021-03-31 15:05:00|3591.52|3591.52|3595.13|3595.13|3595.81|3595.81|3588.33|3588.33|0
1617203400000|2021-03-31 15:10:00|3595.25|3595.25|3607.68|3607.68|3607.68|3607.68|3595.22|3595.22|0
1617203700000|2021-03-31 15:15:00|3606.99|3606.99|3609.36|3609.36|3613.01|3613.01|3605.64|3605.64|0
1617204000000|2021-03-31 15:20:00|3608.97|3608.97|3606.22|3606.22|3610.69|3610.69|3605.06|3605.06|0
1617204300000|2021-03-31 15:25:00|3605.53|3605.53|3603.67|3603.67|3607.47|3607.47|3600.72|3600.72|0
1617261300000|2021-04-01 07:15:00|3636.56|3636.56|3645.06|3645.06|3645.06|3645.06|3635.36|3635.36|0
1617261600000|2021-04-01 07:20:00|3645.54|3645.54|3639.28|3639.28|3647.2|3647.2|3638.91|3638.91|0
1617261900000|2021-04-01 07:25:00|3638.33|3638.33|3641.08|3641.08|3643.92|3643.92|3638.17|3638.17|0
1617262200000|2021-04-01 07:30:00|3641.2|3641.2|3643.95|3643.95|3644.07|3644.07|3636.42|3636.42|0
1617262500000|2021-04-01 07:35:00|3645.32|3645.32|3647.38|3647.38|3647.38|3647.38|3644.28|3644.28|0
1617262800000|2021-04-01 07:40:00|3648.06|3648.06|3650.61|3650.61|3653.29|3653.29|3647.38|3647.38|0
1617263100000|2021-04-01 07:45:00|3650.94|3650.94|3646.25|3646.25|3654.52|3654.52|3644.46|3644.46|0
1617263400000|2021-04-01 07:50:00|3645.93|3645.93|3642.74|3642.74|3647.53|3647.53|3642.58|3642.58|0
1617263700000|2021-04-01 07:55:00|3642.57|3642.57|3641.46|3641.46|3643.14|3643.14|3640.7|3640.7|0
1617264000000|2021-04-01 08:00:00|3641.16|3641.16|3637.66|3637.66|3641.37|3641.37|3637.66|3637.66|0
1617264300000|2021-04-01 08:05:00|3637.74|3637.74|3633.04|3633.04|3638.5|3638.5|3633.04|3633.04|0
1617264600000|2021-04-01 08:10:00|3633.35|3633.35|3638.36|3638.36|3638.76|3638.76|3632.48|3632.48|0
1617264900000|2021-04-01 08:15:00|3638.2|3638.2|3639.99|3639.99|3639.99|3639.99|3634.97|3634.97|0
1617265200000|2021-04-01 08:20:00|3641.36|3641.36|3645.49|3645.49|3646.07|3646.07|3641.28|3641.28|0
1617265500000|2021-04-01 08:25:00|3646.17|3646.17|3648.39|3648.39|3649.29|3649.29|3646.17|3646.17|0
1617265800000|2021-04-01 08:30:00|3647.71|3647.71|3646.47|3646.47|3648.42|3648.42|3646.31|3646.31|0
1617266100000|2021-04-01 08:35:00|3645.79|3645.79|3648.12|3648.12|3649.07|3649.07|3645.11|3645.11|0
1617266400000|2021-04-01 08:40:00|3648.43|3648.43|3647.79|3647.79|3648.43|3648.43|3645.92|3645.92|0
1617266700000|2021-04-01 08:45:00|3648.11|3648.11|3643.04|3643.04|3648.11|3648.11|3642.93|3642.93|0
1617267000000|2021-04-01 08:50:00|3643.2|3643.2|3642|3642|3643.2|3643.2|3640.12|3640.12|0
1617267300000|2021-04-01 08:55:00|3641.37|3641.37|3644.05|3644.05|3644.95|3644.95|3641.37|3641.37|0
1617267600000|2021-04-01 09:00:00|3644.37|3644.37|3644.96|3644.96|3645.89|3645.89|3643.01|3643.01|0
1617267900000|2021-04-01 09:05:00|3644.49|3644.49|3648.12|3648.12|3649.13|3649.13|3644.33|3644.33|0
1617268200000|2021-04-01 09:10:00|3647.43|3647.43|3647.49|3647.49|3648.44|3648.44|3645.43|3645.43|0
1617268500000|2021-04-01 09:15:00|3647.81|3647.81|3648.42|3648.42|3649.21|3649.21|3647.53|3647.53|0
1617268800000|2021-04-01 09:20:00|3649.1|3649.1|3651.46|3651.46|3652.2|3652.2|3649.1|3649.1|0
1617269100000|2021-04-01 09:25:00|3651.3|3651.3|3653.33|3653.33|3655.12|3655.12|3651.15|3651.15|0
1617269400000|2021-04-01 09:30:00|3653.22|3653.22|3652.1|3652.1|3655.54|3655.54|3652.1|3652.1|0
1617269700000|2021-04-01 09:35:00|3651.94|3651.94|3655.06|3655.06|3655.06|3655.06|3651.78|3651.78|0
1617270000000|2021-04-01 09:40:00|3655.21|3655.21|3659.01|3659.01|3659.01|3659.01|3654.89|3654.89|0
1617270300000|2021-04-01 09:45:00|3659.34|3659.34|3659.76|3659.76|3662.53|3662.53|3657.75|3657.75|0
1617270600000|2021-04-01 09:50:00|3659.92|3659.92|3663.05|3663.05|3663.35|3663.35|3659.61|3659.61|0
1617270900000|2021-04-01 09:55:00|3662.93|3662.93|3661.82|3661.82|3662.93|3662.93|3661.36|3661.36|0
1617271200000|2021-04-01 10:00:00|3662.45|3662.45|3662.38|3662.38|3663.3|3663.3|3661.18|3661.18|0
1617271500000|2021-04-01 10:05:00|3662.54|3662.54|3659.73|3659.73|3662.54|3662.54|3657.48|3657.48|0
1617271800000|2021-04-01 10:10:00|3660.05|3660.05|3658.5|3658.5|3661.16|3661.16|3657.71|3657.71|0
1617272100000|2021-04-01 10:15:00|3658.38|3658.38|3658.64|3658.64|3658.91|3658.91|3657.37|3657.37|0
1617272400000|2021-04-01 10:20:00|3658.8|3658.8|3658.51|3658.51|3660.61|3660.61|3658.22|3658.22|0
1617272700000|2021-04-01 10:25:00|3658.39|3658.39|3649.67|3649.67|3658.39|3658.39|3649.56|3649.56|0
1617273000000|2021-04-01 10:30:00|3649.56|3649.56|3646.31|3646.31|3650.65|3650.65|3646.31|3646.31|0
1617273300000|2021-04-01 10:35:00|3645.99|3645.99|3645.06|3645.06|3645.99|3645.99|3641.82|3641.82|0
1617273600000|2021-04-01 10:40:00|3644.82|3644.82|3648.49|3648.49|3650.72|3650.72|3642.38|3642.38|0
1617273900000|2021-04-01 10:45:00|3648.81|3648.81|3651.83|3651.83|3652.59|3652.59|3648.81|3648.81|0
1617274200000|2021-04-01 10:50:00|3651.98|3651.98|3652.06|3652.06|3652.37|3652.37|3651.18|3651.18|0
1617274500000|2021-04-01 10:55:00|3651.81|3651.81|3651.33|3651.33|3651.97|3651.97|3650.54|3650.54|0
1617274800000|2021-04-01 11:00:00|3652.01|3652.01|3652.05|3652.05|3654.39|3654.39|3652.01|3652.01|0
1617275100000|2021-04-01 11:05:00|3651.99|3651.99|3651.21|3651.21|3651.99|3651.99|3650.15|3650.15|0
1617275400000|2021-04-01 11:10:00|3651.37|3651.37|3652.77|3652.77|3653.02|3653.02|3651.37|3651.37|0
1617275700000|2021-04-01 11:15:00|3652.65|3652.65|3652.94|3652.94|3652.94|3652.94|3651.18|3651.18|0
1617276000000|2021-04-01 11:20:00|3652.78|3652.78|3651.69|3651.69|3653.4|3653.4|3651.69|3651.69|0
1617276300000|2021-04-01 11:25:00|3651.85|3651.85|3652.05|3652.05|3652.41|3652.41|3650.85|3650.85|0
1617276600000|2021-04-01 11:30:00|3651.73|3651.73|3651.79|3651.79|3652.26|3652.26|3648.7|3648.7|0
1617276900000|2021-04-01 11:35:00|3651.7|3651.7|3654.39|3654.39|3654.71|3654.71|3651.7|3651.7|0
1617277200000|2021-04-01 11:40:00|3654.31|3654.31|3656.11|3656.11|3658.63|3658.63|3654.31|3654.31|0
1617277500000|2021-04-01 11:45:00|3655.87|3655.87|3651.91|3651.91|3656.35|3656.35|3651.38|3651.38|0
1617277800000|2021-04-01 11:50:00|3652.07|3652.07|3651.66|3651.66|3652.37|3652.37|3650|3650|0
1617278100000|2021-04-01 11:55:00|3651.02|3651.02|3650.54|3650.54|3651.02|3651.02|3648.55|3648.55|0
1617278400000|2021-04-01 12:00:00|3650.69|3650.69|3649.9|3649.9|3651.7|3651.7|3649.69|3649.69|0
1617278700000|2021-04-01 12:05:00|3650.38|3650.38|3650.69|3650.69|3653.99|3653.99|3650.38|3650.38|0
1617279000000|2021-04-01 12:10:00|3650.84|3650.84|3648.19|3648.19|3651.4|3651.4|3648.14|3648.14|0
1617279300000|2021-04-01 12:15:00|3648.27|3648.27|3648.9|3648.9|3648.9|3648.9|3647.71|3647.71|0
1617279600000|2021-04-01 12:20:00|3648.42|3648.42|3646.24|3646.24|3649.35|3649.35|3645.09|3645.09|0
1617279900000|2021-04-01 12:25:00|3646.08|3646.08|3646.53|3646.53|3648.54|3648.54|3646.08|3646.08|0
1617280200000|2021-04-01 12:30:00|3647|3647|3650.95|3650.95|3651.69|3651.69|3647|3647|0
1617280500000|2021-04-01 12:35:00|3651.11|3651.11|3654.9|3654.9|3655.67|3655.67|3651.11|3651.11|0
1617280800000|2021-04-01 12:40:00|3654.82|3654.82|3654.37|3654.37|3654.82|3654.82|3652.92|3652.92|0
1617281100000|2021-04-01 12:45:00|3654.53|3654.53|3660.92|3660.92|3660.92|3660.92|3654.44|3654.44|0
1617281400000|2021-04-01 12:50:00|3661.08|3661.08|3661.85|3661.85|3661.85|3661.85|3659.63|3659.63|0
1617281700000|2021-04-01 12:55:00|3663.21|3663.21|3668.81|3668.81|3670.16|3670.16|3660.45|3660.45|0
1617282000000|2021-04-01 13:00:00|3668.6|3668.6|3666.96|3666.96|3668.6|3668.6|3665.21|3665.21|0
1617282300000|2021-04-01 13:05:00|3667.21|3667.21|3666.42|3666.42|3667.72|3667.72|3664.57|3664.57|0
1617282600000|2021-04-01 13:10:00|3665.74|3665.74|3661.56|3661.56|3666.42|3666.42|3661.56|3661.56|0
1617282900000|2021-04-01 13:15:00|3661.68|3661.68|3661.61|3661.61|3663.62|3663.62|3659.72|3659.72|0
1617283200000|2021-04-01 13:20:00|3661.44|3661.44|3663.89|3663.89|3665.54|3665.54|3661.44|3661.44|0
1617283500000|2021-04-01 13:25:00|3664.05|3664.05|3666.11|3666.11|3666.9|3666.9|3663.8|3663.8|0
1617283800000|2021-04-01 13:30:00|3667.47|3667.47|3666.21|3666.21|3667.47|3667.47|3663.51|3663.51|0
1617284100000|2021-04-01 13:35:00|3666.26|3666.26|3664.35|3664.35|3666.55|3666.55|3663.03|3663.03|0
1617284400000|2021-04-01 13:40:00|3664.29|3664.29|3662.51|3662.51|3664.29|3664.29|3660.03|3660.03|0
1617284700000|2021-04-01 13:45:00|3662.76|3662.76|3667.08|3667.08|3669.14|3669.14|3662.68|3662.68|0
1617285000000|2021-04-01 13:50:00|3666.45|3666.45|3659.34|3659.34|3667.64|3667.64|3657.74|3657.74|0
1617285300000|2021-04-01 13:55:00|3658.66|3658.66|3657.18|3657.18|3658.66|3658.66|3654.68|3654.68|0
1617285600000|2021-04-01 14:00:00|3656.5|3656.5|3657.94|3657.94|3658.42|3658.42|3655.55|3655.55|0
1617285900000|2021-04-01 14:05:00|3657.62|3657.62|3665.61|3665.61|3665.92|3665.92|3657.62|3657.62|0
1617286200000|2021-04-01 14:10:00|3665.14|3665.14|3666.59|3666.59|3668.11|3668.11|3663.19|3663.19|0
1617286500000|2021-04-01 14:15:00|3666.27|3666.27|3669.06|3669.06|3669.06|3669.06|3665|3665|0
1617286800000|2021-04-01 14:20:00|3668.9|3668.9|3666.88|3666.88|3668.99|3668.99|3665.21|3665.21|0
1617287100000|2021-04-01 14:25:00|3667.36|3667.36|3672.87|3672.87|3673.03|3673.03|3666.41|3666.41|0
1617287400000|2021-04-01 14:30:00|3672.75|3672.75|3671.08|3671.08|3672.79|3672.79|3669.34|3669.34|0
1617287700000|2021-04-01 14:35:00|3671.13|3671.13|3675.32|3675.32|3675.7|3675.7|3671.13|3671.13|0
1617288000000|2021-04-01 14:40:00|3675.56|3675.56|3677.29|3677.29|3679.5|3679.5|3675.44|3675.44|0
1617288300000|2021-04-01 14:45:00|3676.97|3676.97|3671.99|3671.99|3678.43|3678.43|3671.83|3671.83|0
1617288600000|2021-04-01 14:50:00|3671.91|3671.91|3668.94|3668.94|3673.46|3673.46|3668.78|3668.78|0
1617288900000|2021-04-01 14:55:00|3668.77|3668.77|3665.58|3665.58|3668.77|3668.77|3663.78|3663.78|0
1617289200000|2021-04-01 15:00:00|3665.42|3665.42|3662.7|3662.7|3666.05|3666.05|3662.46|3662.46|0
1617289500000|2021-04-01 15:05:00|3662.78|3662.78|3659.35|3659.35|3662.78|3662.78|3658.22|3658.22|0
1617289800000|2021-04-01 15:10:00|3658.87|3658.87|3653.12|3653.12|3658.87|3658.87|3652.38|3652.38|0
1617290100000|2021-04-01 15:15:00|3653.04|3653.04|3659.3|3659.3|3659.3|3659.3|3653.04|3653.04|0
1617290400000|2021-04-01 15:20:00|3658.82|3658.82|3661|3661|3661.2|3661.2|3657.65|3657.65|0
1617290700000|2021-04-01 15:25:00|3660.68|3660.68|3664.23|3664.23|3664.23|3664.23|3660.03|3660.03|0
1617696900000|2021-04-06 08:15:00|3737.91|3737.91|3733.83|3733.83|3738.09|3738.09|3733.83|3733.83|0
1617697200000|2021-04-06 08:20:00|3734.78|3734.78|3732.21|3732.21|3735.1|3735.1|3731|3731|0
1617697500000|2021-04-06 08:25:00|3732.9|3732.9|3727.4|3727.4|3733.7|3733.7|3726.53|3726.53|0
1617697800000|2021-04-06 08:30:00|3727.88|3727.88|3731.09|3731.09|3731.53|3731.53|3727.88|3727.88|0
1617698100000|2021-04-06 08:35:00|3731.18|3731.18|3740.75|3740.75|3740.91|3740.91|3731.18|3731.18|0
1617698400000|2021-04-06 08:40:00|3741.07|3741.07|3745.56|3745.56|3745.56|3745.56|3739.96|3739.96|0
1617698700000|2021-04-06 08:45:00|3745.88|3745.88|3750.08|3750.08|3750.43|3750.43|3745.67|3745.67|0
1617699000000|2021-04-06 08:50:00|3750.37|3750.37|3751.51|3751.51|3752.05|3752.05|3748.74|3748.74|0
1617699300000|2021-04-06 08:55:00|3750.83|3750.83|3751.76|3751.76|3752.49|3752.49|3749.27|3749.27|0
1617699600000|2021-04-06 09:00:00|3751.88|3751.88|3740|3740|3751.88|3751.88|3740|3740|0
1617699900000|2021-04-06 09:05:00|3739.53|3739.53|3740.28|3740.28|3742.19|3742.19|3739.53|3739.53|0
1617700200000|2021-04-06 09:10:00|3740.45|3740.45|3742.39|3742.39|3742.87|3742.87|3740.2|3740.2|0
1617700500000|2021-04-06 09:15:00|3742.47|3742.47|3743.03|3743.03|3743.03|3743.03|3740.32|3740.32|0
1617700800000|2021-04-06 09:20:00|3742.71|3742.71|3744.84|3744.84|3745.07|3745.07|3742.4|3742.4|0
1617701100000|2021-04-06 09:25:00|3744.68|3744.68|3747.6|3747.6|3747.6|3747.6|3743.45|3743.45|0
1617701400000|2021-04-06 09:30:00|3747.26|3747.26|3744.29|3744.29|3747.32|3747.32|3742.81|3742.81|0
1617701700000|2021-04-06 09:35:00|3744.54|3744.54|3743.97|3743.97|3745|3745|3742.17|3742.17|0
1617702000000|2021-04-06 09:40:00|3743.81|3743.81|3740.56|3740.56|3743.81|3743.81|3740.56|3740.56|0
1617702300000|2021-04-06 09:45:00|3740.65|3740.65|3741.76|3741.76|3742.1|3742.1|3739.78|3739.78|0
1617702600000|2021-04-06 09:50:00|3741.84|3741.84|3734.82|3734.82|3742.15|3742.15|3734.73|3734.73|0
1617702900000|2021-04-06 09:55:00|3735.5|3735.5|3734.73|3734.73|3736.62|3736.62|3734.73|3734.73|0
1617703200000|2021-04-06 10:00:00|3734.89|3734.89|3735.43|3735.43|3737.3|3737.3|3733.72|3733.72|0
1617703500000|2021-04-06 10:05:00|3735.32|3735.32|3733.48|3733.48|3735.32|3735.32|3730.43|3730.43|0
1617703800000|2021-04-06 10:10:00|3733.81|3733.81|3729.36|3729.36|3734.96|3734.96|3728.4|3728.4|0
1617704100000|2021-04-06 10:15:00|3729.19|3729.19|3725.19|3725.19|3729.19|3729.19|3723.18|3723.18|0
1617704400000|2021-04-06 10:20:00|3725.11|3725.11|3722.8|3722.8|3725.64|3725.64|3721.35|3721.35|0
1617704700000|2021-04-06 10:25:00|3722.31|3722.31|3716.07|3716.07|3722.31|3722.31|3715.9|3715.9|0
1617705000000|2021-04-06 10:30:00|3716.23|3716.23|3717.55|3717.55|3718.08|3718.08|3715.91|3715.91|0
1617705300000|2021-04-06 10:35:00|3717.24|3717.24|3717.71|3717.71|3717.71|3717.71|3715.64|3715.64|0
1617705600000|2021-04-06 10:40:00|3717.82|3717.82|3712.63|3712.63|3718.19|3718.19|3711|3711|0
1617705900000|2021-04-06 10:45:00|3712.31|3712.31|3712.97|3712.97|3712.97|3712.97|3711.08|3711.08|0
1617706200000|2021-04-06 10:50:00|3712.49|3712.49|3714.48|3714.48|3714.96|3714.96|3711.66|3711.66|0
1617706500000|2021-04-06 10:55:00|3714.64|3714.64|3717.06|3717.06|3717.06|3717.06|3713.41|3713.41|0
1617706800000|2021-04-06 11:00:00|3716.42|3716.42|3713.5|3713.5|3718.14|3718.14|3713.5|3713.5|0
1617707100000|2021-04-06 11:05:00|3713.45|3713.45|3712.12|3712.12|3713.46|3713.46|3710.07|3710.07|0
1617707400000|2021-04-06 11:10:00|3712.06|3712.06|3710.85|3710.85|3713.17|3713.17|3710.58|3710.58|0
1617707700000|2021-04-06 11:15:00|3710.37|3710.37|3711.15|3711.15|3712.06|3712.06|3710.32|3710.32|0
1617708000000|2021-04-06 11:20:00|3710.92|3710.92|3710.84|3710.84|3711.7|3711.7|3710.35|3710.35|0
1617708300000|2021-04-06 11:25:00|3710.73|3710.73|3710.97|3710.97|3710.97|3710.97|3709.03|3709.03|0
1617708600000|2021-04-06 11:30:00|3711.09|3711.09|3721.65|3721.65|3721.65|3721.65|3710.87|3710.87|0
1617708900000|2021-04-06 11:35:00|3720.86|3720.86|3720.36|3720.36|3721.95|3721.95|3719.54|3719.54|0
1617709200000|2021-04-06 11:40:00|3721.05|3721.05|3722.25|3722.25|3722.57|3722.57|3719.44|3719.44|0
1617709500000|2021-04-06 11:45:00|3722.57|3722.57|3721.86|3721.86|3724.29|3724.29|3721.06|3721.06|0
1617709800000|2021-04-06 11:50:00|3721.63|3721.63|3721.95|3721.95|3721.95|3721.95|3718.94|3718.94|0
1617710100000|2021-04-06 11:55:00|3722.09|3722.09|3721.61|3721.61|3722.73|3722.73|3720.04|3720.04|0
1617710400000|2021-04-06 12:00:00|3721.51|3721.51|3721.38|3721.38|3721.8|3721.8|3720.19|3720.19|0
1617710700000|2021-04-06 12:05:00|3721.47|3721.47|3721.29|3721.29|3721.47|3721.47|3719.5|3719.5|0
1617711000000|2021-04-06 12:10:00|3721.41|3721.41|3723.8|3723.8|3723.91|3723.91|3720.72|3720.72|0
1617711300000|2021-04-06 12:15:00|3723.48|3723.48|3724.91|3724.91|3725.53|3725.53|3723.48|3723.48|0
1617711600000|2021-04-06 12:20:00|3725.39|3725.39|3722.89|3722.89|3725.39|3725.39|3722.24|3722.24|0
1617711900000|2021-04-06 12:25:00|3722.57|3722.57|3721.96|3721.96|3723.05|3723.05|3720.19|3720.19|0
1617712200000|2021-04-06 12:30:00|3721.28|3721.28|3718.42|3718.42|3721.28|3721.28|3716.31|3716.31|0
1617712500000|2021-04-06 12:35:00|3717.74|3717.74|3712.76|3712.76|3717.95|3717.95|3712.76|3712.76|0
1617712800000|2021-04-06 12:40:00|3713.08|3713.08|3715.59|3715.59|3716.64|3716.64|3713.08|3713.08|0
1617713100000|2021-04-06 12:45:00|3716.06|3716.06|3712.92|3712.92|3716.89|3716.89|3712.63|3712.63|0
1617713400000|2021-04-06 12:50:00|3713.61|3713.61|3709.79|3709.79|3713.61|3713.61|3708.28|3708.28|0
1617713700000|2021-04-06 12:55:00|3709.94|3709.94|3714.63|3714.63|3716.89|3716.89|3709.86|3709.86|0
1617714000000|2021-04-06 13:00:00|3714.47|3714.47|3715.18|3715.18|3716.01|3716.01|3712.03|3712.03|0
1617714300000|2021-04-06 13:05:00|3715.32|3715.32|3719.32|3719.32|3720.77|3720.77|3715.32|3715.32|0
1617714600000|2021-04-06 13:10:00|3719.24|3719.24|3719.43|3719.43|3720.32|3720.32|3718.78|3718.78|0
1617714900000|2021-04-06 13:15:00|3719.38|3719.38|3716.39|3716.39|3719.7|3719.7|3714.31|3714.31|0
1617715200000|2021-04-06 13:20:00|3716.71|3716.71|3716|3716|3718.75|3718.75|3714.02|3714.02|0
1617715500000|2021-04-06 13:25:00|3715.68|3715.68|3710.85|3710.85|3716.26|3716.26|3710.85|3710.85|0
1617715800000|2021-04-06 13:30:00|3711.17|3711.17|3713.32|3713.32|3713.48|3713.48|3710.11|3710.11|0
1617716100000|2021-04-06 13:35:00|3713.48|3713.48|3713.46|3713.46|3714.69|3714.69|3711.52|3711.52|0
1617716400000|2021-04-06 13:40:00|3713.15|3713.15|3708.8|3708.8|3713.15|3713.15|3708.12|3708.12|0
1617716700000|2021-04-06 13:45:00|3708.88|3708.88|3718.06|3718.06|3718.55|3718.55|3708.52|3708.52|0
1617717000000|2021-04-06 13:50:00|3718.74|3718.74|3734.04|3734.04|3734.13|3734.13|3718.74|3718.74|0
1617717300000|2021-04-06 13:55:00|3734.21|3734.21|3739.02|3739.02|3739.8|3739.8|3733.3|3733.3|0
1617717600000|2021-04-06 14:00:00|3739.18|3739.18|3735.01|3735.01|3741.22|3741.22|3735.01|3735.01|0
1617717900000|2021-04-06 14:05:00|3734.69|3734.69|3734.46|3734.46|3736.35|3736.35|3731.99|3731.99|0
1617718200000|2021-04-06 14:10:00|3734.57|3734.57|3737.14|3737.14|3737.3|3737.3|3734.18|3734.18|0
1617718500000|2021-04-06 14:15:00|3737.62|3737.62|3739.3|3739.3|3740.81|3740.81|3736.53|3736.53|0
1617718800000|2021-04-06 14:20:00|3739.14|3739.14|3725.96|3725.96|3739.14|3739.14|3725.96|3725.96|0
1617719100000|2021-04-06 14:25:00|3725.88|3725.88|3726.82|3726.82|3729.19|3729.19|3725.59|3725.59|0
1617719400000|2021-04-06 14:30:00|3726.98|3726.98|3730.85|3730.85|3730.86|3730.86|3726.82|3726.82|0
1617719700000|2021-04-06 14:35:00|3730.69|3730.69|3734.45|3734.45|3734.6|3734.6|3729.25|3729.25|0
1617720000000|2021-04-06 14:40:00|3734.29|3734.29|3731.07|3731.07|3734.33|3734.33|3728.76|3728.76|0
1617720300000|2021-04-06 14:45:00|3731.54|3731.54|3726.47|3726.47|3733.61|3733.61|3725.51|3725.51|0
1617720600000|2021-04-06 14:50:00|3726.22|3726.22|3726.47|3726.47|3729.07|3729.07|3726.05|3726.05|0
1617720900000|2021-04-06 14:55:00|3726.79|3726.79|3731|3731|3731.25|3731.25|3726.7|3726.7|0
1617721200000|2021-04-06 15:00:00|3730.37|3730.37|3724.78|3724.78|3730.53|3730.53|3723.48|3723.48|0
1617721500000|2021-04-06 15:05:00|3724.84|3724.84|3728.03|3728.03|3728.74|3728.74|3724.05|3724.05|0
1617721800000|2021-04-06 15:10:00|3727.86|3727.86|3728.24|3728.24|3729.22|3729.22|3725.42|3725.42|0
1617722100000|2021-04-06 15:15:00|3728.36|3728.36|3724.31|3724.31|3728.64|3728.64|3721.58|3721.58|0
1617722400000|2021-04-06 15:20:00|3724.36|3724.36|3721.86|3721.86|3724.36|3724.36|3721.63|3721.63|0
1617722700000|2021-04-06 15:25:00|3721.95|3721.95|3724.08|3724.08|3724.38|3724.38|3719.33|3719.33|0
1617783300000|2021-04-07 08:15:00|3769.36|3769.36|3764.15|3764.15|3770.25|3770.25|3763.57|3763.57|0
1617783600000|2021-04-07 08:20:00|3763.83|3763.83|3757.21|3757.21|3763.83|3763.83|3757.21|3757.21|0
1617783900000|2021-04-07 08:25:00|3757.04|3757.04|3759.69|3759.69|3759.97|3759.97|3756.08|3756.08|0
1617784200000|2021-04-07 08:30:00|3759.86|3759.86|3762.22|3762.22|3762.78|3762.78|3759.78|3759.78|0
1617784500000|2021-04-07 08:35:00|3762.08|3762.08|3765.46|3765.46|3767.65|3767.65|3761.93|3761.93|0
1617784800000|2021-04-07 08:40:00|3765.3|3765.3|3765.67|3765.67|3766.32|3766.32|3765.24|3765.24|0
1617785100000|2021-04-07 08:45:00|3765.99|3765.99|3768.37|3768.37|3768.37|3768.37|3765.09|3765.09|0
1617785400000|2021-04-07 08:50:00|3768.21|3768.21|3765.3|3765.3|3768.53|3768.53|3765.05|3765.05|0
1617785700000|2021-04-07 08:55:00|3765.25|3765.25|3764.55|3764.55|3767.08|3767.08|3764.23|3764.23|0
1617786000000|2021-04-07 09:00:00|3765.23|3765.23|3766.4|3766.4|3766.4|3766.4|3764.34|3764.34|0
1617786300000|2021-04-07 09:05:00|3766.77|3766.77|3767.1|3767.1|3768|3768|3766.51|3766.51|0
1617786600000|2021-04-07 09:10:00|3767.58|3767.58|3763.76|3763.76|3767.58|3767.58|3763.76|3763.76|0
1617786900000|2021-04-07 09:15:00|3763.6|3763.6|3757.83|3757.83|3763.78|3763.78|3757.03|3757.03|0
1617787200000|2021-04-07 09:20:00|3757.93|3757.93|3761.89|3761.89|3762.37|3762.37|3757.74|3757.74|0
1617787500000|2021-04-07 09:25:00|3762.57|3762.57|3759.11|3759.11|3762.89|3762.89|3759.11|3759.11|0
1617787800000|2021-04-07 09:30:00|3759.43|3759.43|3752.5|3752.5|3759.74|3759.74|3752.5|3752.5|0
1617788100000|2021-04-07 09:35:00|3753.18|3753.18|3759.43|3759.43|3759.96|3759.96|3753.18|3753.18|0
1617788400000|2021-04-07 09:40:00|3759.35|3759.35|3760.85|3760.85|3761.31|3761.31|3758.95|3758.95|0
1617788700000|2021-04-07 09:45:00|3760.73|3760.73|3760.88|3760.88|3760.88|3760.88|3759.93|3759.93|0
1617789000000|2021-04-07 09:50:00|3761.56|3761.56|3756.56|3756.56|3762.4|3762.4|3756.56|3756.56|0
1617789300000|2021-04-07 09:55:00|3756.4|3756.4|3757.56|3757.56|3758.19|3758.19|3756.01|3756.01|0
1617789600000|2021-04-07 10:00:00|3757.39|3757.39|3759.49|3759.49|3760.54|3760.54|3757.24|3757.24|0
1617789900000|2021-04-07 10:05:00|3759.35|3759.35|3758.74|3758.74|3759.98|3759.98|3758.58|3758.58|0
1617790200000|2021-04-07 10:10:00|3758.42|3758.42|3760.03|3760.03|3760.03|3760.03|3758.28|3758.28|0
1617790500000|2021-04-07 10:15:00|3760.11|3760.11|3762.33|3762.33|3762.38|3762.38|3759.74|3759.74|0
1617790800000|2021-04-07 10:20:00|3762.17|3762.17|3761.92|3761.92|3763.15|3763.15|3761.84|3761.84|0
1617791100000|2021-04-07 10:25:00|3762.08|3762.08|3760.24|3760.24|3762.23|3762.23|3759.93|3759.93|0
1617791400000|2021-04-07 10:30:00|3760.33|3760.33|3762.19|3762.19|3762.84|3762.84|3760.22|3760.22|0
1617791700000|2021-04-07 10:35:00|3762.35|3762.35|3762.28|3762.28|3763.26|3763.26|3761.72|3761.72|0
1617792000000|2021-04-07 10:40:00|3761.97|3761.97|3761.98|3761.98|3763.52|3763.52|3761.5|3761.5|0
1617792300000|2021-04-07 10:45:00|3762.66|3762.66|3761.63|3761.63|3763.33|3763.33|3761.1|3761.1|0
1617792600000|2021-04-07 10:50:00|3761.51|3761.51|3761.87|3761.87|3762.46|3762.46|3761.2|3761.2|0
1617792900000|2021-04-07 10:55:00|3761.56|3761.56|3761.36|3761.36|3762.53|3762.53|3760.79|3760.79|0
1617793200000|2021-04-07 11:00:00|3760.56|3760.56|3760.55|3760.55|3761.11|3761.11|3759.93|3759.93|0
1617793500000|2021-04-07 11:05:00|3760.07|3760.07|3759.47|3759.47|3760.3|3760.3|3758.67|3758.67|0
1617793800000|2021-04-07 11:10:00|3759.79|3759.79|3760.92|3760.92|3760.92|3760.92|3758.29|3758.29|0
1617794100000|2021-04-07 11:15:00|3761.17|3761.17|3760.52|3760.52|3761.73|3761.73|3760.1|3760.1|0
1617794400000|2021-04-07 11:20:00|3760.47|3760.47|3758.11|3758.11|3760.79|3760.79|3758.11|3758.11|0
1617794700000|2021-04-07 11:25:00|3758.37|3758.37|3756.3|3756.3|3758.37|3758.37|3756.3|3756.3|0
1617795000000|2021-04-07 11:30:00|3756.62|3756.62|3757.55|3757.55|3758.75|3758.75|3756.62|3756.62|0
1617795300000|2021-04-07 11:35:00|3757.6|3757.6|3757.15|3757.15|3758.34|3758.34|3756.87|3756.87|0
1617795600000|2021-04-07 11:40:00|3757.41|3757.41|3758.18|3758.18|3759.45|3759.45|3756.66|3756.66|0
1617795900000|2021-04-07 11:45:00|3758.24|3758.24|3759.23|3759.23|3760.55|3760.55|3758.24|3758.24|0
1617796200000|2021-04-07 11:50:00|3759.07|3759.07|3757.78|3757.78|3759.34|3759.34|3757.72|3757.72|0
1617796500000|2021-04-07 11:55:00|3757.62|3757.62|3757.63|3757.63|3758.94|3758.94|3757.62|3757.62|0
1617796800000|2021-04-07 12:00:00|3758.31|3758.31|3761.66|3761.66|3761.66|3761.66|3758.31|3758.31|0
1617797100000|2021-04-07 12:05:00|3762.14|3762.14|3763.15|3763.15|3763.31|3763.31|3761.66|3761.66|0
1617797400000|2021-04-07 12:10:00|3763.83|3763.83|3762.21|3762.21|3764.23|3764.23|3761.58|3761.58|0
1617797700000|2021-04-07 12:15:00|3762.05|3762.05|3759.73|3759.73|3762.85|3762.85|3759.49|3759.49|0
1617798000000|2021-04-07 12:20:00|3759.68|3759.68|3759.13|3759.13|3759.68|3759.68|3758.04|3758.04|0
1617798300000|2021-04-07 12:25:00|3759.81|3759.81|3755.59|3755.59|3759.89|3759.89|3755.43|3755.43|0
1617798600000|2021-04-07 12:30:00|3755.75|3755.75|3759.83|3759.83|3759.99|3759.99|3755.75|3755.75|0
1617798900000|2021-04-07 12:35:00|3759.51|3759.51|3756.79|3756.79|3759.67|3759.67|3756.36|3756.36|0
1617799200000|2021-04-07 12:40:00|3756.91|3756.91|3755.67|3755.67|3757.76|3757.76|3755.51|3755.51|0
1617799500000|2021-04-07 12:45:00|3754.99|3754.99|3754.97|3754.97|3755.65|3755.65|3754.33|3754.33|0
1617799800000|2021-04-07 12:50:00|3755.05|3755.05|3753.92|3753.92|3755.21|3755.21|3753.13|3753.13|0
1617800100000|2021-04-07 12:55:00|3754.19|3754.19|3756.37|3756.37|3756.37|3756.37|3754.11|3754.11|0
1617800400000|2021-04-07 13:00:00|3756.25|3756.25|3758.29|3758.29|3758.29|3758.29|3756.06|3756.06|0
1617800700000|2021-04-07 13:05:00|3757.6|3757.6|3759.1|3759.1|3759.1|3759.1|3756.77|3756.77|0
1617801000000|2021-04-07 13:10:00|3759.27|3759.27|3761.42|3761.42|3761.42|3761.42|3759.27|3759.27|0
1617801300000|2021-04-07 13:15:00|3761.54|3761.54|3763.52|3763.52|3763.9|3763.9|3761.48|3761.48|0
1617801600000|2021-04-07 13:20:00|3763.69|3763.69|3763.87|3763.87|3765.5|3765.5|3762.39|3762.39|0
1617801900000|2021-04-07 13:25:00|3764.55|3764.55|3768.25|3768.25|3768.57|3768.57|3764.55|3764.55|0
1617802200000|2021-04-07 13:30:00|3768.17|3768.17|3769.88|3769.88|3770.59|3770.59|3767.24|3767.24|0
1617802500000|2021-04-07 13:35:00|3770.03|3770.03|3767.7|3767.7|3770.19|3770.19|3764.63|3764.63|0
1617802800000|2021-04-07 13:40:00|3767.61|3767.61|3763.52|3763.52|3767.96|3767.96|3763.05|3763.05|0
1617803100000|2021-04-07 13:45:00|3763.61|3763.61|3764.79|3764.79|3765.76|3765.76|3763.49|3763.49|0
1617803400000|2021-04-07 13:50:00|3764.16|3764.16|3764.23|3764.23|3766.08|3766.08|3762.31|3762.31|0
1617803700000|2021-04-07 13:55:00|3764.24|3764.24|3762.67|3762.67|3765.32|3765.32|3762.53|3762.53|0
1617804000000|2021-04-07 14:00:00|3762.55|3762.55|3758.99|3758.99|3762.55|3762.55|3757.58|3757.58|0
1617804300000|2021-04-07 14:05:00|3758.89|3758.89|3755|3755|3759.68|3759.68|3755|3755|0
1617804600000|2021-04-07 14:10:00|3755.16|3755.16|3758.47|3758.47|3758.47|3758.47|3754.53|3754.53|0
1617804900000|2021-04-07 14:15:00|3758.53|3758.53|3760.49|3760.49|3761.78|3761.78|3758.53|3758.53|0
1617805200000|2021-04-07 14:20:00|3760.33|3760.33|3761.17|3761.17|3761.6|3761.6|3760|3760|0
1617805500000|2021-04-07 14:25:00|3761.33|3761.33|3762.34|3762.34|3762.65|3762.65|3760.41|3760.41|0
1617805800000|2021-04-07 14:30:00|3762.5|3762.5|3763.81|3763.81|3764.19|3764.19|3762.21|3762.21|0
1617806100000|2021-04-07 14:35:00|3763.66|3763.66|3760.53|3760.53|3763.66|3763.66|3759.25|3759.25|0
1617806400000|2021-04-07 14:40:00|3760.47|3760.47|3762.47|3762.47|3762.87|3762.87|3759.59|3759.59|0
1617806700000|2021-04-07 14:45:00|3762.39|3762.39|3763.57|3763.57|3764.7|3764.7|3762.39|3762.39|0
1617807000000|2021-04-07 14:50:00|3763.51|3763.51|3759.41|3759.41|3763.75|3763.75|3759.1|3759.1|0
1617807300000|2021-04-07 14:55:00|3759.05|3759.05|3756|3756|3760.04|3760.04|3755.91|3755.91|0
1617807600000|2021-04-07 15:00:00|3755.68|3755.68|3752.38|3752.38|3756|3756|3751.9|3751.9|0
1617807900000|2021-04-07 15:05:00|3752.43|3752.43|3754.43|3754.43|3754.91|3754.91|3752.38|3752.38|0
1617808200000|2021-04-07 15:10:00|3754.54|3754.54|3754.8|3754.8|3759.14|3759.14|3754.33|3754.33|0
1617808500000|2021-04-07 15:15:00|3754.86|3754.86|3752.81|3752.81|3754.98|3754.98|3747.94|3747.94|0
1617808800000|2021-04-07 15:20:00|3753.49|3753.49|3755.1|3755.1|3755.69|3755.69|3751.73|3751.73|0
1617809100000|2021-04-07 15:25:00|3755.05|3755.05|3755.65|3755.65|3756.29|3756.29|3753.65|3753.65|0
1617869700000|2021-04-08 08:15:00|3741.66|3741.66|3740.65|3740.65|3743.18|3743.18|3740.6|3740.6|0
1617870000000|2021-04-08 08:20:00|3740.97|3740.97|3737.16|3737.16|3740.97|3740.97|3734.84|3734.84|0
1617870300000|2021-04-08 08:25:00|3737.05|3737.05|3732.9|3732.9|3737.42|3737.42|3732.9|3732.9|0
1617870600000|2021-04-08 08:30:00|3732.8|3732.8|3728.23|3728.23|3732.8|3732.8|3728.23|3728.23|0
1617870900000|2021-04-08 08:35:00|3728.94|3728.94|3728.17|3728.17|3729.01|3729.01|3727.1|3727.1|0
1617871200000|2021-04-08 08:40:00|3728.33|3728.33|3726.96|3726.96|3728.49|3728.49|3724.77|3724.77|0
1617871500000|2021-04-08 08:45:00|3726.87|3726.87|3731.06|3731.06|3731.06|3731.06|3726.19|3726.19|0
1617871800000|2021-04-08 08:50:00|3731.01|3731.01|3730.32|3730.32|3731.44|3731.44|3729.44|3729.44|0
1617872100000|2021-04-08 08:55:00|3730.26|3730.26|3731.92|3731.92|3735.22|3735.22|3730.16|3730.16|0
1617872400000|2021-04-08 09:00:00|3732.06|3732.06|3730.68|3730.68|3732.28|3732.28|3729.89|3729.89|0
1617872700000|2021-04-08 09:05:00|3732.04|3732.04|3727.1|3727.1|3732.04|3732.04|3727.1|3727.1|0
1617873000000|2021-04-08 09:10:00|3727.04|3727.04|3728.44|3728.44|3728.44|3728.44|3725.72|3725.72|0
1617873300000|2021-04-08 09:15:00|3728.76|3728.76|3731.33|3731.33|3731.33|3731.33|3727.06|3727.06|0
1617873600000|2021-04-08 09:20:00|3731.02|3731.02|3726.47|3726.47|3731.02|3731.02|3725.99|3725.99|0
1617873900000|2021-04-08 09:25:00|3727.15|3727.15|3724.66|3724.66|3729.21|3729.21|3724.49|3724.49|0
1617874200000|2021-04-08 09:30:00|3725.35|3725.35|3723.65|3723.65|3725.51|3725.51|3723.65|3723.65|0
1617874500000|2021-04-08 09:35:00|3723.82|3723.82|3721.09|3721.09|3724.33|3724.33|3721.09|3721.09|0
1617874800000|2021-04-08 09:40:00|3720.41|3720.41|3720.4|3720.4|3721.39|3721.39|3720.4|3720.4|0
1617875100000|2021-04-08 09:45:00|3720.58|3720.58|3721.47|3721.47|3722.62|3722.62|3720.58|3720.58|0
1617875400000|2021-04-08 09:50:00|3721.37|3721.37|3721.86|3721.86|3723.23|3723.23|3718.71|3718.71|0
1617875700000|2021-04-08 09:55:00|3720.5|3720.5|3722.78|3722.78|3722.93|3722.93|3720.5|3720.5|0
1617876000000|2021-04-08 10:00:00|3722.93|3722.93|3728.95|3728.95|3729.36|3729.36|3722.93|3722.93|0
1617876300000|2021-04-08 10:05:00|3728.84|3728.84|3728.92|3728.92|3729.48|3729.48|3727.56|3727.56|0
1617876600000|2021-04-08 10:10:00|3728.24|3728.24|3725.53|3725.53|3728.24|3728.24|3725.52|3725.52|0
1617876900000|2021-04-08 10:15:00|3725.64|3725.64|3727.08|3727.08|3727.89|3727.89|3725.64|3725.64|0
1617877200000|2021-04-08 10:20:00|3727.03|3727.03|3731.83|3731.83|3731.83|3731.83|3726.71|3726.71|0
1617877500000|2021-04-08 10:25:00|3731.99|3731.99|3736.37|3736.37|3737.45|3737.45|3731.99|3731.99|0
1617877800000|2021-04-08 10:30:00|3736.61|3736.61|3735.2|3735.2|3737.29|3737.29|3734.51|3734.51|0
1617878100000|2021-04-08 10:35:00|3735.45|3735.45|3732.24|3732.24|3735.82|3735.82|3731.18|3731.18|0
1617878400000|2021-04-08 10:40:00|3733.61|3733.61|3731.11|3731.11|3733.96|3733.96|3730.38|3730.38|0
1617878700000|2021-04-08 10:45:00|3730.43|3730.43|3729.84|3729.84|3730.92|3730.92|3728.04|3728.04|0
1617879000000|2021-04-08 10:50:00|3729.79|3729.79|3727.98|3727.98|3730.39|3730.39|3727.98|3727.98|0
1617879300000|2021-04-08 10:55:00|3728.14|3728.14|3729.92|3729.92|3731.16|3731.16|3727.21|3727.21|0
1617879600000|2021-04-08 11:00:00|3731.29|3731.29|3730.53|3730.53|3733.26|3733.26|3728.53|3728.53|0
1617879900000|2021-04-08 11:05:00|3729.85|3729.85|3729.62|3729.62|3731.25|3731.25|3729.62|3729.62|0
1617880200000|2021-04-08 11:10:00|3729.87|3729.87|3732.06|3732.06|3732.86|3732.86|3729.73|3729.73|0
1617880500000|2021-04-08 11:15:00|3732.12|3732.12|3731.36|3731.36|3732.21|3732.21|3731.18|3731.18|0
1617880800000|2021-04-08 11:20:00|3731.44|3731.44|3729.92|3729.92|3731.44|3731.44|3729.08|3729.08|0
1617881100000|2021-04-08 11:25:00|3729.97|3729.97|3726.78|3726.78|3730.65|3730.65|3726.13|3726.13|0
1617881400000|2021-04-08 11:30:00|3726.62|3726.62|3728.48|3728.48|3728.8|3728.8|3726.45|3726.45|0
1617881700000|2021-04-08 11:35:00|3728.32|3728.32|3729.46|3729.46|3729.62|3729.62|3728.32|3728.32|0
1617882000000|2021-04-08 11:40:00|3729.82|3729.82|3729.75|3729.75|3731.59|3731.59|3729.58|3729.58|0
1617882300000|2021-04-08 11:45:00|3730|3730|3726|3726|3730.53|3730.53|3725.68|3725.68|0
1617882600000|2021-04-08 11:50:00|3725.84|3725.84|3724.85|3724.85|3726.34|3726.34|3723.19|3723.19|0
1617882900000|2021-04-08 11:55:00|3724.77|3724.77|3727.73|3727.73|3727.73|3727.73|3724.77|3724.77|0
1617883200000|2021-04-08 12:00:00|3727.67|3727.67|3727.69|3727.69|3728.94|3728.94|3727.35|3727.35|0
1617883500000|2021-04-08 12:05:00|3729.05|3729.05|3727.91|3727.91|3731.43|3731.43|3727.91|3727.91|0
1617883800000|2021-04-08 12:10:00|3728.24|3728.24|3726.97|3726.97|3728.24|3728.24|3724.97|3724.97|0
1617884100000|2021-04-08 12:15:00|3726.34|3726.34|3725.24|3725.24|3726.35|3726.35|3723.94|3723.94|0
1617884400000|2021-04-08 12:20:00|3725.32|3725.32|3723.18|3723.18|3725.94|3725.94|3723.15|3723.15|0
1617884700000|2021-04-08 12:25:00|3723.26|3723.26|3724.35|3724.35|3724.35|3724.35|3722.2|3722.2|0
1617885000000|2021-04-08 12:30:00|3724.6|3724.6|3725.97|3725.97|3727.12|3727.12|3724.46|3724.46|0
1617885300000|2021-04-08 12:35:00|3726.02|3726.02|3722.37|3722.37|3726.08|3726.08|3722.2|3722.2|0
1617885600000|2021-04-08 12:40:00|3722.53|3722.53|3723.47|3723.47|3724.76|3724.76|3722.53|3722.53|0
1617885900000|2021-04-08 12:45:00|3722.79|3722.79|3722.4|3722.4|3722.9|3722.9|3721.16|3721.16|0
1617886200000|2021-04-08 12:50:00|3722.35|3722.35|3723.34|3723.34|3725.2|3725.2|3722.35|3722.35|0
1617886500000|2021-04-08 12:55:00|3722.66|3722.66|3722.64|3722.64|3723.94|3723.94|3721.7|3721.7|0
1617886800000|2021-04-08 13:00:00|3722.76|3722.76|3723.89|3723.89|3723.89|3723.89|3722.23|3722.23|0
1617887100000|2021-04-08 13:05:00|3723.78|3723.78|3722.77|3722.77|3723.78|3723.78|3722.14|3722.14|0
1617887400000|2021-04-08 13:10:00|3722.66|3722.66|3723.32|3723.32|3723.79|3723.79|3720.88|3720.88|0
1617887700000|2021-04-08 13:15:00|3723.26|3723.26|3725.78|3725.78|3726.46|3726.46|3723.2|3723.2|0
1617888000000|2021-04-08 13:20:00|3726.46|3726.46|3729.78|3729.78|3729.78|3729.78|3725.99|3725.99|0
1617888300000|2021-04-08 13:25:00|3729.72|3729.72|3728.43|3728.43|3731.11|3731.11|3728.43|3728.43|0
1617888600000|2021-04-08 13:30:00|3728.27|3728.27|3715.95|3715.95|3728.27|3728.27|3715.95|3715.95|0
1617888900000|2021-04-08 13:35:00|3715.89|3715.89|3713.63|3713.63|3716.7|3716.7|3712.13|3712.13|0
1617889200000|2021-04-08 13:40:00|3713.47|3713.47|3714.31|3714.31|3717.42|3717.42|3712.74|3712.74|0
1617889500000|2021-04-08 13:45:00|3714.15|3714.15|3709.64|3709.64|3714.15|3714.15|3707.99|3707.99|0
1617889800000|2021-04-08 13:50:00|3709.72|3709.72|3714.51|3714.51|3715.55|3715.55|3709.51|3709.51|0
1617890100000|2021-04-08 13:55:00|3714.63|3714.63|3714.37|3714.37|3715.2|3715.2|3710.32|3710.32|0
1617890400000|2021-04-08 14:00:00|3714.69|3714.69|3713.33|3713.33|3717.31|3717.31|3713.33|3713.33|0
1617890700000|2021-04-08 14:05:00|3713.23|3713.23|3716.19|3716.19|3716.5|3716.5|3713|3713|0
1617891000000|2021-04-08 14:10:00|3716.87|3716.87|3716.39|3716.39|3716.87|3716.87|3713.17|3713.17|0
1617891300000|2021-04-08 14:15:00|3716.56|3716.56|3725.11|3725.11|3725.11|3725.11|3716.56|3716.56|0
1617891600000|2021-04-08 14:20:00|3725.06|3725.06|3728.38|3728.38|3728.68|3728.68|3723.15|3723.15|0
1617891900000|2021-04-08 14:25:00|3728.7|3728.7|3732.41|3732.41|3732.57|3732.57|3728.59|3728.59|0
1617892200000|2021-04-08 14:30:00|3732.31|3732.31|3730.36|3730.36|3732.39|3732.39|3729.26|3729.26|0
1617892500000|2021-04-08 14:35:00|3730.52|3730.52|3732.24|3732.24|3732.24|3732.24|3729.83|3729.83|0
1617892800000|2021-04-08 14:40:00|3733.03|3733.03|3730.24|3730.24|3734.7|3734.7|3729.55|3729.55|0
1617893100000|2021-04-08 14:45:00|3730.19|3730.19|3729.06|3729.06|3730.69|3730.69|3725.59|3725.59|0
1617893400000|2021-04-08 14:50:00|3728.9|3728.9|3730.92|3730.92|3733.04|3733.04|3726.74|3726.74|0
1617893700000|2021-04-08 14:55:00|3730.24|3730.24|3734.19|3734.19|3734.61|3734.61|3729.4|3729.4|0
1617894000000|2021-04-08 15:00:00|3734.14|3734.14|3742.68|3742.68|3742.68|3742.68|3733.04|3733.04|0
1617894300000|2021-04-08 15:05:00|3742.52|3742.52|3741.36|3741.36|3746.02|3746.02|3740.73|3740.73|0
1617894600000|2021-04-08 15:10:00|3741.26|3741.26|3739.17|3739.17|3741.38|3741.38|3738.97|3738.97|0
1617894900000|2021-04-08 15:15:00|3739.33|3739.33|3736.22|3736.22|3739.63|3739.63|3735.05|3735.05|0
1617895200000|2021-04-08 15:20:00|3736.38|3736.38|3734.29|3734.29|3737.75|3737.75|3733.37|3733.37|0
1617895500000|2021-04-08 15:25:00|3734.13|3734.13|3738.26|3738.26|3738.87|3738.87|3731.93|3731.93|0
1617956100000|2021-04-09 08:15:00|3703.93|3703.93|3712.93|3712.93|3714.16|3714.16|3701.95|3701.95|0
1617956400000|2021-04-09 08:20:00|3711.4|3711.4|3714.16|3714.16|3714.77|3714.77|3710.39|3710.39|0
1617956700000|2021-04-09 08:25:00|3714.63|3714.63|3716.96|3716.96|3720.03|3720.03|3709.31|3709.31|0
1617957000000|2021-04-09 08:30:00|3717.46|3717.46|3728.03|3728.03|3728.3|3728.3|3717.46|3717.46|0
1617957300000|2021-04-09 08:35:00|3728.35|3728.35|3737.93|3737.93|3739.67|3739.67|3728.35|3728.35|0
1617957600000|2021-04-09 08:40:00|3737.46|3737.46|3736.68|3736.68|3741.09|3741.09|3735.73|3735.73|0
1617957900000|2021-04-09 08:45:00|3737|3737|3730.76|3730.76|3738.64|3738.64|3730.34|3730.34|0
1617958200000|2021-04-09 08:50:00|3730.81|3730.81|3739.38|3739.38|3739.38|3739.38|3729.86|3729.86|0
1617958500000|2021-04-09 08:55:00|3739.23|3739.23|3742.71|3742.71|3743.19|3743.19|3739.23|3739.23|0
1617958800000|2021-04-09 09:00:00|3742.77|3742.77|3745.19|3745.19|3746.09|3746.09|3742.29|3742.29|0
1617959100000|2021-04-09 09:05:00|3744.56|3744.56|3738.95|3738.95|3744.56|3744.56|3738.68|3738.68|0
1617959400000|2021-04-09 09:10:00|3738.74|3738.74|3739.19|3739.19|3739.83|3739.83|3737.96|3737.96|0
1617959700000|2021-04-09 09:15:00|3738.75|3738.75|3738.68|3738.68|3742.43|3742.43|3738.21|3738.21|0
1617960000000|2021-04-09 09:20:00|3737.63|3737.63|3735.55|3735.55|3737.63|3737.63|3734.75|3734.75|0
1617960300000|2021-04-09 09:25:00|3735.86|3735.86|3738.6|3738.6|3739.39|3739.39|3735.03|3735.03|0
1617960600000|2021-04-09 09:30:00|3739.08|3739.08|3739.14|3739.14|3740.82|3740.82|3738.35|3738.35|0
1617960900000|2021-04-09 09:35:00|3739.83|3739.83|3738.17|3738.17|3740.23|3740.23|3736.73|3736.73|0
1617961200000|2021-04-09 09:40:00|3737.99|3737.99|3738.79|3738.79|3739.55|3739.55|3737.34|3737.34|0
1617961500000|2021-04-09 09:45:00|3738.95|3738.95|3739.71|3739.71|3740.35|3740.35|3736.65|3736.65|0
1617961800000|2021-04-09 09:50:00|3740.09|3740.09|3739.81|3739.81|3740.69|3740.69|3738.23|3738.23|0
1617962100000|2021-04-09 09:55:00|3739.96|3739.96|3743.5|3743.5|3743.71|3743.71|3739.96|3739.96|0
1617962400000|2021-04-09 10:00:00|3743.81|3743.81|3741.88|3741.88|3745.74|3745.74|3741.19|3741.19|0
1617962700000|2021-04-09 10:05:00|3741.71|3741.71|3738.75|3738.75|3744.03|3744.03|3738.75|3738.75|0
1617963000000|2021-04-09 10:10:00|3739.54|3739.54|3735.03|3735.03|3740.33|3740.33|3735.03|3735.03|0
1617963300000|2021-04-09 10:15:00|3734.87|3734.87|3736.48|3736.48|3738.05|3738.05|3734.49|3734.49|0
1617963600000|2021-04-09 10:20:00|3736.4|3736.4|3733.82|3733.82|3736.4|3736.4|3733.24|3733.24|0
1617963900000|2021-04-09 10:25:00|3733.93|3733.93|3734.86|3734.86|3734.86|3734.86|3732.28|3732.28|0
1617964200000|2021-04-09 10:30:00|3734.74|3734.74|3733|3733|3735.81|3735.81|3733|3733|0
1617964500000|2021-04-09 10:35:00|3733.68|3733.68|3730.7|3730.7|3733.84|3733.84|3729.75|3729.75|0
1617964800000|2021-04-09 10:40:00|3730.76|3730.76|3724.4|3724.4|3732.34|3732.34|3723.85|3723.85|0
1617965100000|2021-04-09 10:45:00|3724.13|3724.13|3723.78|3723.78|3725.19|3725.19|3723.18|3723.18|0
1617965400000|2021-04-09 10:50:00|3724.89|3724.89|3723.55|3723.55|3724.89|3724.89|3722.83|3722.83|0
1617965700000|2021-04-09 10:55:00|3724.19|3724.19|3722.17|3722.17|3724.63|3724.63|3722.17|3722.17|0
1617966000000|2021-04-09 11:00:00|3721.59|3721.59|3724.13|3724.13|3724.69|3724.69|3721.43|3721.43|0
1617966300000|2021-04-09 11:05:00|3724.23|3724.23|3721.88|3721.88|3724.37|3724.37|3720.82|3720.82|0
1617966600000|2021-04-09 11:10:00|3721.09|3721.09|3720.64|3720.64|3722.76|3722.76|3719.79|3719.79|0
1617966900000|2021-04-09 11:15:00|3720|3720|3721.26|3721.26|3721.38|3721.38|3719.4|3719.4|0
1617967200000|2021-04-09 11:20:00|3721.21|3721.21|3724.95|3724.95|3728.9|3728.9|3721.21|3721.21|0
1617967500000|2021-04-09 11:25:00|3724.7|3724.7|3723.91|3723.91|3725.8|3725.8|3723.51|3723.51|0
1617967800000|2021-04-09 11:30:00|3723.96|3723.96|3721.98|3721.98|3724.21|3724.21|3721.29|3721.29|0
1617968100000|2021-04-09 11:35:00|3721.29|3721.29|3719.89|3719.89|3723.78|3723.78|3719.89|3719.89|0
1617968400000|2021-04-09 11:40:00|3719.57|3719.57|3721.29|3721.29|3721.29|3721.29|3715.92|3715.92|0
1617968700000|2021-04-09 11:45:00|3721.17|3721.17|3724.03|3724.03|3725.9|3725.9|3721.17|3721.17|0
1617969000000|2021-04-09 11:50:00|3723.97|3723.97|3724.83|3724.83|3724.83|3724.83|3723.5|3723.5|0
1617969300000|2021-04-09 11:55:00|3724.71|3724.71|3719.97|3719.97|3725.15|3725.15|3719.81|3719.81|0
1617969600000|2021-04-09 12:00:00|3720.12|3720.12|3717.13|3717.13|3720.71|3720.71|3716.86|3716.86|0
1617969900000|2021-04-09 12:05:00|3716.98|3716.98|3712.63|3712.63|3716.98|3716.98|3711.63|3711.63|0
1617970200000|2021-04-09 12:10:00|3711.68|3711.68|3708.84|3708.84|3711.68|3711.68|3708.16|3708.16|0
1617970500000|2021-04-09 12:15:00|3708.73|3708.73|3709.86|3709.86|3710.54|3710.54|3708.48|3708.48|0
1617970800000|2021-04-09 12:20:00|3710.01|3710.01|3710.13|3710.13|3711.58|3711.58|3709.08|3709.08|0
1617971100000|2021-04-09 12:25:00|3709.81|3709.81|3706.85|3706.85|3709.81|3709.81|3706.22|3706.22|0
1617971400000|2021-04-09 12:30:00|3707.53|3707.53|3710.77|3710.77|3711.65|3711.65|3707.53|3707.53|0
1617971700000|2021-04-09 12:35:00|3710.44|3710.44|3712.36|3712.36|3712.64|3712.64|3709.74|3709.74|0
1617972000000|2021-04-09 12:40:00|3713.04|3713.04|3711.71|3711.71|3713.52|3713.52|3708.23|3708.23|0
1617972300000|2021-04-09 12:45:00|3712.39|3712.39|3710.02|3710.02|3713.25|3713.25|3709.85|3709.85|0
1617972600000|2021-04-09 12:50:00|3710.33|3710.33|3711.59|3711.59|3711.65|3711.65|3707.8|3707.8|0
1617972900000|2021-04-09 12:55:00|3711.7|3711.7|3708.28|3708.28|3711.7|3711.7|3708.1|3708.1|0
1617973200000|2021-04-09 13:00:00|3707.8|3707.8|3705.31|3705.31|3708.21|3708.21|3704.12|3704.12|0
1617973500000|2021-04-09 13:05:00|3705.62|3705.62|3708.48|3708.48|3708.7|3708.7|3704.1|3704.1|0
1617973800000|2021-04-09 13:10:00|3708.4|3708.4|3711.57|3711.57|3711.98|3711.98|3708.08|3708.08|0
1617974100000|2021-04-09 13:15:00|3711.73|3711.73|3712.3|3712.3|3713.44|3713.44|3711.26|3711.26|0
1617974400000|2021-04-09 13:20:00|3712.46|3712.46|3718.92|3718.92|3719.23|3719.23|3712.46|3712.46|0
1617974700000|2021-04-09 13:25:00|3719.08|3719.08|3715.9|3715.9|3720.64|3720.64|3715.83|3715.83|0
1617975000000|2021-04-09 13:30:00|3715.74|3715.74|3712.46|3712.46|3716.42|3716.42|3711.47|3711.47|0
1617975300000|2021-04-09 13:35:00|3712.78|3712.78|3713.29|3713.29|3714.19|3714.19|3709.65|3709.65|0
1617975600000|2021-04-09 13:40:00|3712.97|3712.97|3709.85|3709.85|3716.65|3716.65|3709.85|3709.85|0
1617975900000|2021-04-09 13:45:00|3709.53|3709.53|3709.74|3709.74|3710.59|3710.59|3706.07|3706.07|0
1617976200000|2021-04-09 13:50:00|3709.69|3709.69|3708.17|3708.17|3709.9|3709.9|3705.98|3705.98|0
1617976500000|2021-04-09 13:55:00|3707.49|3707.49|3709.44|3709.44|3710.57|3710.57|3707.49|3707.49|0
1617976800000|2021-04-09 14:00:00|3709.12|3709.12|3705.3|3705.3|3710.53|3710.53|3704.66|3704.66|0
1617977100000|2021-04-09 14:05:00|3705.61|3705.61|3705.67|3705.67|3708.48|3708.48|3705.14|3705.14|0
1617977400000|2021-04-09 14:10:00|3706.31|3706.31|3704.57|3704.57|3706.58|3706.58|3702.78|3702.78|0
1617977700000|2021-04-09 14:15:00|3704.5|3704.5|3706.01|3706.01|3707.72|3707.72|3702.45|3702.45|0
1617978000000|2021-04-09 14:20:00|3706.12|3706.12|3702.18|3702.18|3706.69|3706.69|3701.88|3701.88|0
1617978300000|2021-04-09 14:25:00|3702.07|3702.07|3702.22|3702.22|3703.39|3703.39|3700.14|3700.14|0
1617978600000|2021-04-09 14:30:00|3701.89|3701.89|3701.95|3701.95|3702.81|3702.81|3700.29|3700.29|0
1617978900000|2021-04-09 14:35:00|3702.11|3702.11|3702.15|3702.15|3702.44|3702.44|3700.65|3700.65|0
1617979200000|2021-04-09 14:40:00|3702.1|3702.1|3702|3702|3702.44|3702.44|3699.98|3699.98|0
1617979500000|2021-04-09 14:45:00|3701.69|3701.69|3703.22|3703.22|3703.55|3703.55|3701.13|3701.13|0
1617979800000|2021-04-09 14:50:00|3703.07|3703.07|3703.49|3703.49|3705.99|3705.99|3703.07|3703.07|0
1617980100000|2021-04-09 14:55:00|3703.64|3703.64|3704.76|3704.76|3705.15|3705.15|3702.58|3702.58|0
1617980400000|2021-04-09 15:00:00|3704.71|3704.71|3707.9|3707.9|3708.14|3708.14|3704.37|3704.37|0
1617980700000|2021-04-09 15:05:00|3707.95|3707.95|3708.59|3708.59|3708.72|3708.72|3706.93|3706.93|0
1617981000000|2021-04-09 15:10:00|3709.27|3709.27|3705.62|3705.62|3709.33|3709.33|3704.7|3704.7|0
1617981300000|2021-04-09 15:15:00|3705.94|3705.94|3710.5|3710.5|3711.33|3711.33|3705.78|3705.78|0
1617981600000|2021-04-09 15:20:00|3710.62|3710.62|3707.52|3707.52|3710.87|3710.87|3706.91|3706.91|0
1617981900000|2021-04-09 15:25:00|3707.62|3707.62|3705.11|3705.11|3708.89|3708.89|3704.96|3704.96|0
1617982200000|2021-04-09 15:30:00|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|0
1618215300000|2021-04-12 08:15:00|3657.47|3657.47|3651.41|3651.41|3658.14|3658.14|3651.41|3651.41|0
1618215600000|2021-04-12 08:20:00|3650.92|3650.92|3653.91|3653.91|3653.91|3653.91|3650.05|3650.05|0
1618215900000|2021-04-12 08:25:00|3653.99|3653.99|3649.85|3649.85|3654.48|3654.48|3649.65|3649.65|0
1618216200000|2021-04-12 08:30:00|3649.17|3649.17|3648.79|3648.79|3650.99|3650.99|3646.3|3646.3|0
1618216500000|2021-04-12 08:35:00|3648.96|3648.96|3651.17|3651.17|3652.7|3652.7|3647.66|3647.66|0
1618216800000|2021-04-12 08:40:00|3651.33|3651.33|3658.19|3658.19|3658.58|3658.58|3651.33|3651.33|0
1618217100000|2021-04-12 08:45:00|3658.02|3658.02|3657.85|3657.85|3661.19|3661.19|3657.54|3657.54|0
1618217400000|2021-04-12 08:50:00|3658.08|3658.08|3658.11|3658.11|3662.85|3662.85|3657.63|3657.63|0
1618217700000|2021-04-12 08:55:00|3657.99|3657.99|3654.41|3654.41|3658.03|3658.03|3654.41|3654.41|0
1618218000000|2021-04-12 09:00:00|3654.25|3654.25|3653.18|3653.18|3654.94|3654.94|3652.64|3652.64|0
1618218300000|2021-04-12 09:05:00|3653.34|3653.34|3649.98|3649.98|3654.19|3654.19|3649.98|3649.98|0
1618218600000|2021-04-12 09:10:00|3649.93|3649.93|3652.77|3652.77|3653.4|3653.4|3647.93|3647.93|0
1618218900000|2021-04-12 09:15:00|3653.24|3653.24|3657.85|3657.85|3658.01|3658.01|3652.63|3652.63|0
1618219200000|2021-04-12 09:20:00|3658.53|3658.53|3662.92|3662.92|3662.92|3662.92|3658.38|3658.38|0
1618219500000|2021-04-12 09:25:00|3663.04|3663.04|3663.74|3663.74|3665.67|3665.67|3657.45|3657.45|0
1618219800000|2021-04-12 09:30:00|3663.8|3663.8|3662.2|3662.2|3663.8|3663.8|3660.71|3660.71|0
1618220100000|2021-04-12 09:35:00|3662.52|3662.52|3664.3|3664.3|3664.3|3664.3|3659.84|3659.84|0
1618220400000|2021-04-12 09:40:00|3664.42|3664.42|3662.61|3662.61|3665.1|3665.1|3662.61|3662.61|0
1618220700000|2021-04-12 09:45:00|3662.76|3662.76|3660.6|3660.6|3662.97|3662.97|3660.27|3660.27|0
1618221000000|2021-04-12 09:50:00|3660.28|3660.28|3657.81|3657.81|3660.56|3660.56|3657.34|3657.34|0
1618221300000|2021-04-12 09:55:00|3658.5|3658.5|3659.11|3659.11|3659.59|3659.59|3657.22|3657.22|0
1618221600000|2021-04-12 10:00:00|3659.23|3659.23|3656.65|3656.65|3659.65|3659.65|3656|3656|0
1618221900000|2021-04-12 10:05:00|3656.97|3656.97|3658.51|3658.51|3658.98|3658.98|3656.47|3656.47|0
1618222200000|2021-04-12 10:10:00|3658.67|3658.67|3659.5|3659.5|3659.71|3659.71|3658.33|3658.33|0
1618222500000|2021-04-12 10:15:00|3660.29|3660.29|3660.18|3660.18|3662.73|3662.73|3659.34|3659.34|0
1618222800000|2021-04-12 10:20:00|3660.02|3660.02|3657.89|3657.89|3660.18|3660.18|3657.89|3657.89|0
1618223100000|2021-04-12 10:25:00|3657.26|3657.26|3655.86|3655.86|3657.26|3657.26|3654.7|3654.7|0
1618223400000|2021-04-12 10:30:00|3655.92|3655.92|3653.6|3653.6|3656.58|3656.58|3653.6|3653.6|0
1618223700000|2021-04-12 10:35:00|3653.68|3653.68|3655.82|3655.82|3656.05|3656.05|3653.68|3653.68|0
1618224000000|2021-04-12 10:40:00|3655.57|3655.57|3651.63|3651.63|3655.57|3655.57|3650.06|3650.06|0
1618224300000|2021-04-12 10:45:00|3652.31|3652.31|3658.35|3658.35|3658.35|3658.35|3651.89|3651.89|0
1618224600000|2021-04-12 10:50:00|3658.2|3658.2|3655.02|3655.02|3658.2|3658.2|3655.02|3655.02|0
1618224900000|2021-04-12 10:55:00|3655.7|3655.7|3652.3|3652.3|3656.04|3656.04|3652.3|3652.3|0
1618225200000|2021-04-12 11:00:00|3651.97|3651.97|3650.11|3650.11|3651.97|3651.97|3649.65|3649.65|0
1618225500000|2021-04-12 11:05:00|3649.64|3649.64|3652.52|3652.52|3653.29|3653.29|3649.64|3649.64|0
1618225800000|2021-04-12 11:10:00|3653.88|3653.88|3654.54|3654.54|3655.25|3655.25|3651.83|3651.83|0
1618226100000|2021-04-12 11:15:00|3654.22|3654.22|3655.97|3655.97|3656.21|3656.21|3654.09|3654.09|0
1618226400000|2021-04-12 11:20:00|3656.29|3656.29|3656.48|3656.48|3657.05|3657.05|3656.13|3656.13|0
1618226700000|2021-04-12 11:25:00|3656|3656|3658|3658|3658|3658|3655.58|3655.58|0
1618227000000|2021-04-12 11:30:00|3658.32|3658.32|3658.82|3658.82|3659.62|3659.62|3657.71|3657.71|0
1618227300000|2021-04-12 11:35:00|3658.88|3658.88|3662.84|3662.84|3664.72|3664.72|3658.03|3658.03|0
1618227600000|2021-04-12 11:40:00|3663.52|3663.52|3666.13|3666.13|3667.67|3667.67|3663.52|3663.52|0
1618227900000|2021-04-12 11:45:00|3666.45|3666.45|3669.54|3669.54|3669.54|3669.54|3666.45|3666.45|0
1618228200000|2021-04-12 11:50:00|3669.7|3669.7|3669.68|3669.68|3670.15|3670.15|3668.75|3668.75|0
1618228500000|2021-04-12 11:55:00|3669.74|3669.74|3662.97|3662.97|3669.74|3669.74|3662.97|3662.97|0
1618228800000|2021-04-12 12:00:00|3663.66|3663.66|3664.73|3664.73|3664.73|3664.73|3662.33|3662.33|0
1618229100000|2021-04-12 12:05:00|3665.41|3665.41|3668.39|3668.39|3668.55|3668.55|3664.93|3664.93|0
1618229400000|2021-04-12 12:10:00|3667.7|3667.7|3666.49|3666.49|3667.7|3667.7|3665.2|3665.2|0
1618229700000|2021-04-12 12:15:00|3666.65|3666.65|3667.93|3667.93|3668.05|3668.05|3666.14|3666.14|0
1618230000000|2021-04-12 12:20:00|3668.62|3668.62|3672.37|3672.37|3672.37|3672.37|3668.46|3668.46|0
1618230300000|2021-04-12 12:25:00|3672.53|3672.53|3673.53|3673.53|3673.53|3673.53|3670.99|3670.99|0
1618230600000|2021-04-12 12:30:00|3673.22|3673.22|3673.26|3673.26|3674|3674|3672.15|3672.15|0
1618230900000|2021-04-12 12:35:00|3673.42|3673.42|3673.18|3673.18|3674.32|3674.32|3673.14|3673.14|0
1618231200000|2021-04-12 12:40:00|3673.29|3673.29|3672.31|3672.31|3674.06|3674.06|3671.38|3671.38|0
1618231500000|2021-04-12 12:45:00|3672.15|3672.15|3671.32|3671.32|3672.52|3672.52|3669.12|3669.12|0
1618231800000|2021-04-12 12:50:00|3671.63|3671.63|3669|3669|3672.2|3672.2|3669|3669|0
1618232100000|2021-04-12 12:55:00|3668.75|3668.75|3665.23|3665.23|3668.75|3668.75|3664.54|3664.54|0
1618232400000|2021-04-12 13:00:00|3665.39|3665.39|3666.34|3666.34|3667.62|3667.62|3664.81|3664.81|0
1618232700000|2021-04-12 13:05:00|3666.19|3666.19|3662.86|3662.86|3666.19|3666.19|3662.7|3662.7|0
1618233000000|2021-04-12 13:10:00|3662.75|3662.75|3661.44|3661.44|3662.75|3662.75|3658.69|3658.69|0
1618233300000|2021-04-12 13:15:00|3660.75|3660.75|3658.46|3658.46|3661.36|3661.36|3658.44|3658.44|0
1618233600000|2021-04-12 13:20:00|3658.62|3658.62|3654.26|3654.26|3658.89|3658.89|3654.26|3654.26|0
1618233900000|2021-04-12 13:25:00|3654.1|3654.1|3648.49|3648.49|3654.1|3654.1|3648.19|3648.19|0
1618234200000|2021-04-12 13:30:00|3649.17|3649.17|3653.76|3653.76|3654.12|3654.12|3649.17|3649.17|0
1618234500000|2021-04-12 13:35:00|3653.71|3653.71|3650.51|3650.51|3656.99|3656.99|3650.43|3650.43|0
1618234800000|2021-04-12 13:40:00|3650.35|3650.35|3647.37|3647.37|3650.58|3650.58|3645.93|3645.93|0
1618235100000|2021-04-12 13:45:00|3647.52|3647.52|3643.75|3643.75|3648.91|3648.91|3643.75|3643.75|0
1618235400000|2021-04-12 13:50:00|3643.7|3643.7|3641.96|3641.96|3644.04|3644.04|3639.99|3639.99|0
1618235700000|2021-04-12 13:55:00|3642.12|3642.12|3641.44|3641.44|3642.12|3642.12|3638.68|3638.68|0
1618236000000|2021-04-12 14:00:00|3641.52|3641.52|3632.88|3632.88|3643.04|3643.04|3632.42|3632.42|0
1618236300000|2021-04-12 14:05:00|3632.73|3632.73|3622.29|3622.29|3633.05|3633.05|3622.29|3622.29|0
1618236600000|2021-04-12 14:10:00|3621.65|3621.65|3618.5|3618.5|3621.65|3621.65|3616.16|3616.16|0
1618236900000|2021-04-12 14:15:00|3619.29|3619.29|3627.02|3627.02|3627.14|3627.14|3618.58|3618.58|0
1618237200000|2021-04-12 14:20:00|3627.27|3627.27|3626.68|3626.68|3633.23|3633.23|3626.68|3626.68|0
1618237500000|2021-04-12 14:25:00|3627.31|3627.31|3634.41|3634.41|3634.41|3634.41|3627.31|3627.31|0
1618237800000|2021-04-12 14:30:00|3633.77|3633.77|3632.7|3632.7|3634.48|3634.48|3630.84|3630.84|0
1618238100000|2021-04-12 14:35:00|3632.55|3632.55|3635.72|3635.72|3636.43|3636.43|3631.61|3631.61|0
1618238400000|2021-04-12 14:40:00|3635.88|3635.88|3635.13|3635.13|3639.32|3639.32|3634.81|3634.81|0
1618238700000|2021-04-12 14:45:00|3634.72|3634.72|3631.51|3631.51|3634.8|3634.8|3629.12|3629.12|0
1618239000000|2021-04-12 14:50:00|3630.83|3630.83|3631.1|3631.1|3631.15|3631.15|3629.22|3629.22|0
1618239300000|2021-04-12 14:55:00|3630.42|3630.42|3630.41|3630.41|3631.82|3631.82|3629.29|3629.29|0
1618239600000|2021-04-12 15:00:00|3630.5|3630.5|3626.56|3626.56|3631.18|3631.18|3625.62|3625.62|0
1618239900000|2021-04-12 15:05:00|3626.44|3626.44|3622.74|3622.74|3627.32|3627.32|3621.99|3621.99|0
1618240200000|2021-04-12 15:10:00|3622.79|3622.79|3634.56|3634.56|3635.83|3635.83|3622.79|3622.79|0
1618240500000|2021-04-12 15:15:00|3635.24|3635.24|3647.82|3647.82|3649.51|3649.51|3635.24|3635.24|0
1618240800000|2021-04-12 15:20:00|3647.14|3647.14|3639.99|3639.99|3647.97|3647.97|3639.75|3639.75|0
1618241100000|2021-04-12 15:25:00|3639.84|3639.84|3642.89|3642.89|3642.89|3642.89|3637.45|3637.45|0
1618298100000|2021-04-13 07:15:00|3630.29|3630.29|3623.55|3623.55|3634.84|3634.84|3621.42|3621.42|0
1618298400000|2021-04-13 07:20:00|3623.65|3623.65|3628.36|3628.36|3631.53|3631.53|3623.65|3623.65|0
1618298700000|2021-04-13 07:25:00|3628.69|3628.69|3643.62|3643.62|3644.34|3644.34|3628.69|3628.69|0
1618299000000|2021-04-13 07:30:00|3643.77|3643.77|3646.5|3646.5|3647.39|3647.39|3642.41|3642.41|0
1618299300000|2021-04-13 07:35:00|3646.56|3646.56|3648.37|3648.37|3648.85|3648.85|3644.58|3644.58|0
1618299600000|2021-04-13 07:40:00|3649.07|3649.07|3652.44|3652.44|3653.92|3653.92|3647|3647|0
1618299900000|2021-04-13 07:45:00|3652.28|3652.28|3650.48|3650.48|3653.29|3653.29|3648.54|3648.54|0
1618300200000|2021-04-13 07:50:00|3650.8|3650.8|3654.49|3654.49|3655.13|3655.13|3650.8|3650.8|0
1618300500000|2021-04-13 07:55:00|3654.61|3654.61|3657.8|3657.8|3658.13|3658.13|3654.15|3654.15|0
1618300800000|2021-04-13 08:00:00|3658.44|3658.44|3660.52|3660.52|3660.52|3660.52|3656.5|3656.5|0
1618301100000|2021-04-13 08:05:00|3659.84|3659.84|3661.48|3661.48|3661.48|3661.48|3657.62|3657.62|0
1618301400000|2021-04-13 08:10:00|3661.22|3661.22|3669.27|3669.27|3669.27|3669.27|3661.22|3661.22|0
1618301700000|2021-04-13 08:15:00|3668.68|3668.68|3672.71|3672.71|3673.18|3673.18|3665.72|3665.72|0
1618302000000|2021-04-13 08:20:00|3672.38|3672.38|3669.91|3669.91|3673.6|3673.6|3668.03|3668.03|0
1618302300000|2021-04-13 08:25:00|3669.67|3669.67|3669.24|3669.24|3672.09|3672.09|3667.97|3667.97|0
1618302600000|2021-04-13 08:30:00|3669.41|3669.41|3663.65|3663.65|3669.41|3669.41|3663.18|3663.18|0
1618302900000|2021-04-13 08:35:00|3664.08|3664.08|3666.94|3666.94|3666.94|3666.94|3664.02|3664.02|0
1618303200000|2021-04-13 08:40:00|3667.09|3667.09|3670.49|3670.49|3670.49|3670.49|3666.29|3666.29|0
1618303500000|2021-04-13 08:45:00|3670.34|3670.34|3669.71|3669.71|3671.71|3671.71|3668.53|3668.53|0
1618303800000|2021-04-13 08:50:00|3670.03|3670.03|3666.86|3666.86|3670.08|3670.08|3665.56|3665.56|0
1618304100000|2021-04-13 08:55:00|3667.18|3667.18|3670.12|3670.12|3671.11|3671.11|3664.78|3664.78|0
1618304400000|2021-04-13 09:00:00|3670.24|3670.24|3672.64|3672.64|3673.33|3673.33|3670.24|3670.24|0
1618304700000|2021-04-13 09:05:00|3673.27|3673.27|3676.27|3676.27|3677.18|3677.18|3671.48|3671.48|0
1618305000000|2021-04-13 09:10:00|3675.95|3675.95|3681.3|3681.3|3683.2|3683.2|3675.95|3675.95|0
1618305300000|2021-04-13 09:15:00|3679.93|3679.93|3682.27|3682.27|3683.76|3683.76|3679.93|3679.93|0
1618305600000|2021-04-13 09:20:00|3682.42|3682.42|3684.65|3684.65|3685.46|3685.46|3682.42|3682.42|0
1618305900000|2021-04-13 09:25:00|3684.81|3684.81|3681.49|3681.49|3686.38|3686.38|3681.14|3681.14|0
1618306200000|2021-04-13 09:30:00|3680.8|3680.8|3678.05|3678.05|3681.39|3681.39|3677.47|3677.47|0
1618306500000|2021-04-13 09:35:00|3678.53|3678.53|3678.21|3678.21|3679.64|3679.64|3677.18|3677.18|0
1618306800000|2021-04-13 09:40:00|3678.36|3678.36|3678|3678|3680.95|3680.95|3677|3677|0
1618307100000|2021-04-13 09:45:00|3677.84|3677.84|3676.59|3676.59|3678.44|3678.44|3673.95|3673.95|0
1618307400000|2021-04-13 09:50:00|3676.27|3676.27|3675.06|3675.06|3676.59|3676.59|3673.17|3673.17|0
1618307700000|2021-04-13 09:55:00|3675.22|3675.22|3675.84|3675.84|3678.08|3678.08|3674.2|3674.2|0
1618308000000|2021-04-13 10:00:00|3675.69|3675.69|3671.45|3671.45|3675.94|3675.94|3670.95|3670.95|0
1618308300000|2021-04-13 10:05:00|3671.61|3671.61|3671.09|3671.09|3672.61|3672.61|3668.46|3668.46|0
1618308600000|2021-04-13 10:10:00|3671.57|3671.57|3670.18|3670.18|3671.78|3671.78|3670.18|3670.18|0
1618308900000|2021-04-13 10:15:00|3670.01|3670.01|3669.71|3669.71|3670.83|3670.83|3666.73|3666.73|0
1618309200000|2021-04-13 10:20:00|3670.39|3670.39|3672.98|3672.98|3673.14|3673.14|3670.39|3670.39|0
1618309500000|2021-04-13 10:25:00|3672.45|3672.45|3672.7|3672.7|3672.81|3672.81|3670.99|3670.99|0
1618309800000|2021-04-13 10:30:00|3672.64|3672.64|3671.91|3671.91|3672.72|3672.72|3671.49|3671.49|0
1618310100000|2021-04-13 10:35:00|3671.79|3671.79|3672.36|3672.36|3672.82|3672.82|3671.18|3671.18|0
1618310400000|2021-04-13 10:40:00|3672.05|3672.05|3670.3|3670.3|3672.05|3672.05|3670.3|3670.3|0
1618310700000|2021-04-13 10:45:00|3670.18|3670.18|3673.01|3673.01|3673.78|3673.78|3670.18|3670.18|0
1618311000000|2021-04-13 10:50:00|3672.95|3672.95|3672.6|3672.6|3673.01|3673.01|3671.89|3671.89|0
1618311300000|2021-04-13 10:55:00|3672.44|3672.44|3671.06|3671.06|3672.51|3672.51|3670.13|3670.13|0
1618311600000|2021-04-13 11:00:00|3670.94|3670.94|3655.27|3655.27|3671.05|3671.05|3654.09|3654.09|0
1618311900000|2021-04-13 11:05:00|3655.39|3655.39|3661.68|3661.68|3663.53|3663.53|3654.97|3654.97|0
1618312200000|2021-04-13 11:10:00|3661.21|3661.21|3659.67|3659.67|3664.65|3664.65|3659.17|3659.17|0
1618312500000|2021-04-13 11:15:00|3659.83|3659.83|3654.52|3654.52|3659.88|3659.88|3653.83|3653.83|0
1618312800000|2021-04-13 11:20:00|3654.67|3654.67|3656.94|3656.94|3656.94|3656.94|3654.67|3654.67|0
1618313100000|2021-04-13 11:25:00|3656.77|3656.77|3657.8|3657.8|3657.8|3657.8|3655.5|3655.5|0
1618313400000|2021-04-13 11:30:00|3657.96|3657.96|3661.51|3661.51|3661.51|3661.51|3656.92|3656.92|0
1618313700000|2021-04-13 11:35:00|3661.19|3661.19|3662.11|3662.11|3664.97|3664.97|3660.86|3660.86|0
1618314000000|2021-04-13 11:40:00|3662.9|3662.9|3665.61|3665.61|3666.42|3666.42|3662.58|3662.58|0
1618314300000|2021-04-13 11:45:00|3666.09|3666.09|3664.65|3664.65|3666.09|3666.09|3663.7|3663.7|0
1618314600000|2021-04-13 11:50:00|3664.49|3664.49|3664.67|3664.67|3666.43|3666.43|3663.96|3663.96|0
1618314900000|2021-04-13 11:55:00|3664.73|3664.73|3662.91|3662.91|3665.24|3665.24|3662.07|3662.07|0
1618315200000|2021-04-13 12:00:00|3662.8|3662.8|3665.74|3665.74|3665.74|3665.74|3661.82|3661.82|0
1618315500000|2021-04-13 12:05:00|3665.68|3665.68|3662.96|3662.96|3665.68|3665.68|3662.34|3662.34|0
1618315800000|2021-04-13 12:10:00|3662.91|3662.91|3663.45|3663.45|3664.24|3664.24|3660.78|3660.78|0
1618316100000|2021-04-13 12:15:00|3663.57|3663.57|3666.01|3666.01|3666.44|3666.44|3663.57|3663.57|0
1618316400000|2021-04-13 12:20:00|3666.51|3666.51|3663.34|3663.34|3667.01|3667.01|3662.79|3662.79|0
1618316700000|2021-04-13 12:25:00|3663.66|3663.66|3662.74|3662.74|3665.06|3665.06|3662.41|3662.41|0
1618317000000|2021-04-13 12:30:00|3662.92|3662.92|3668.18|3668.18|3668.79|3668.79|3662.42|3662.42|0
1618317300000|2021-04-13 12:35:00|3668.53|3668.53|3670.4|3670.4|3671.75|3671.75|3667.86|3667.86|0
1618317600000|2021-04-13 12:40:00|3670.24|3670.24|3669.6|3669.6|3670.46|3670.46|3669.24|3669.24|0
1618317900000|2021-04-13 12:45:00|3669.23|3669.23|3670.03|3670.03|3671.26|3671.26|3668.94|3668.94|0
1618318200000|2021-04-13 12:50:00|3669.82|3669.82|3672.75|3672.75|3672.75|3672.75|3669.6|3669.6|0
1618318500000|2021-04-13 12:55:00|3672.65|3672.65|3672.69|3672.69|3674.64|3674.64|3671.85|3671.85|0
1618318800000|2021-04-13 13:00:00|3672.74|3672.74|3670.38|3670.38|3673.29|3673.29|3669.6|3669.6|0
1618319100000|2021-04-13 13:05:00|3670.04|3670.04|3668.53|3668.53|3670.13|3670.13|3666.37|3666.37|0
1618319400000|2021-04-13 13:10:00|3667.41|3667.41|3662.84|3662.84|3667.41|3667.41|3662.52|3662.52|0
1618319700000|2021-04-13 13:15:00|3662.68|3662.68|3662.53|3662.53|3663.17|3663.17|3660.4|3660.4|0
1618320000000|2021-04-13 13:20:00|3662.77|3662.77|3662.59|3662.59|3665.39|3665.39|3661.01|3661.01|0
1618320300000|2021-04-13 13:25:00|3662.16|3662.16|3661.65|3661.65|3662.8|3662.8|3660.39|3660.39|0
1618320600000|2021-04-13 13:30:00|3661.49|3661.49|3656.67|3656.67|3662.12|3662.12|3655.87|3655.87|0
1618320900000|2021-04-13 13:35:00|3657.15|3657.15|3654|3654|3658.51|3658.51|3653.73|3653.73|0
1618321200000|2021-04-13 13:40:00|3653.2|3653.2|3647.78|3647.78|3653.2|3653.2|3647.78|3647.78|0
1618321500000|2021-04-13 13:45:00|3647.45|3647.45|3644.75|3644.75|3647.98|3647.98|3642.53|3642.53|0
1618321800000|2021-04-13 13:50:00|3644.84|3644.84|3654.96|3654.96|3654.96|3654.96|3644.84|3644.84|0
1618322100000|2021-04-13 13:55:00|3655.49|3655.49|3656.7|3656.7|3657.49|3657.49|3654.98|3654.98|0
1618322400000|2021-04-13 14:00:00|3657.04|3657.04|3659.56|3659.56|3661.41|3661.41|3656.7|3656.7|0
1618322700000|2021-04-13 14:05:00|3658.88|3658.88|3653.51|3653.51|3659.65|3659.65|3652.1|3652.1|0
1618323000000|2021-04-13 14:10:00|3653.59|3653.59|3658.26|3658.26|3658.26|3658.26|3652.94|3652.94|0
1618323300000|2021-04-13 14:15:00|3657.58|3657.58|3663.56|3663.56|3663.72|3663.72|3656.46|3656.46|0
1618323600000|2021-04-13 14:20:00|3663.72|3663.72|3669.08|3669.08|3669.15|3669.15|3663.72|3663.72|0
1618323900000|2021-04-13 14:25:00|3668.92|3668.92|3666.55|3666.55|3671.34|3671.34|3666.55|3666.55|0
1618324200000|2021-04-13 14:30:00|3666.86|3666.86|3665.24|3665.24|3667.13|3667.13|3663.86|3663.86|0
1618324500000|2021-04-13 14:35:00|3665.19|3665.19|3666|3666|3666.29|3666.29|3664.38|3664.38|0
1618324800000|2021-04-13 14:40:00|3665.95|3665.95|3667.77|3667.77|3668.84|3668.84|3665.15|3665.15|0
1618325100000|2021-04-13 14:45:00|3667.93|3667.93|3664.77|3664.77|3668.17|3668.17|3664.77|3664.77|0
1618325400000|2021-04-13 14:50:00|3664.72|3664.72|3666.69|3666.69|3666.97|3666.97|3662.98|3662.98|0
1618325700000|2021-04-13 14:55:00|3666.64|3666.64|3664.74|3664.74|3666.69|3666.69|3662.65|3662.65|0
1618326000000|2021-04-13 15:00:00|3665|3665|3670.1|3670.1|3671.53|3671.53|3665|3665|0
1618326300000|2021-04-13 15:05:00|3670.04|3670.04|3673.53|3673.53|3673.84|3673.84|3669.98|3669.98|0
1618326600000|2021-04-13 15:10:00|3673.69|3673.69|3673.92|3673.92|3674.22|3674.22|3671.1|3671.1|0
1618326900000|2021-04-13 15:15:00|3673.23|3673.23|3672.38|3672.38|3675.47|3675.47|3670.81|3670.81|0
1618327200000|2021-04-13 15:20:00|3672.43|3672.43|3665.64|3665.64|3672.96|3672.96|3664.04|3664.04|0
1618327500000|2021-04-13 15:25:00|3665.69|3665.69|3664.76|3664.76|3666.68|3666.68|3662.67|3662.67|0
1618384500000|2021-04-14 07:15:00|3679.64|3679.64|3680.68|3680.68|3681.74|3681.74|3674.92|3674.92|0
1618384800000|2021-04-14 07:20:00|3681.37|3681.37|3680.98|3680.98|3682.09|3682.09|3677.22|3677.22|0
1618385100000|2021-04-14 07:25:00|3680.86|3680.86|3676.34|3676.34|3681.18|3681.18|3674.07|3674.07|0
1618385400000|2021-04-14 07:30:00|3676.29|3676.29|3687.29|3687.29|3687.45|3687.45|3675.75|3675.75|0
1618385700000|2021-04-14 07:35:00|3685.24|3685.24|3692.03|3692.03|3693.24|3693.24|3684.4|3684.4|0
1618386000000|2021-04-14 07:40:00|3691.94|3691.94|3694.17|3694.17|3696.17|3696.17|3691.24|3691.24|0
1618386300000|2021-04-14 07:45:00|3693.9|3693.9|3694.78|3694.78|3697.83|3697.83|3692.94|3692.94|0
1618386600000|2021-04-14 07:50:00|3694.14|3694.14|3694.02|3694.02|3695.89|3695.89|3692.3|3692.3|0
1618386900000|2021-04-14 07:55:00|3693.86|3693.86|3698.35|3698.35|3700.09|3700.09|3693.81|3693.81|0
1618387200000|2021-04-14 08:00:00|3698.51|3698.51|3702.5|3702.5|3704.08|3704.08|3698.35|3698.35|0
1618387500000|2021-04-14 08:05:00|3702.34|3702.34|3699.6|3699.6|3702.77|3702.77|3697.38|3697.38|0
1618387800000|2021-04-14 08:10:00|3699.84|3699.84|3700.23|3700.23|3701.02|3701.02|3697.2|3697.2|0
1618388100000|2021-04-14 08:15:00|3698.86|3698.86|3699.1|3699.1|3701.59|3701.59|3697.32|3697.32|0
1618388400000|2021-04-14 08:20:00|3699.52|3699.52|3704.24|3704.24|3705.04|3705.04|3699.5|3699.5|0
1618388700000|2021-04-14 08:25:00|3704.39|3704.39|3704.48|3704.48|3705.59|3705.59|3703.17|3703.17|0
1618389000000|2021-04-14 08:30:00|3704.43|3704.43|3705.19|3705.19|3706.36|3706.36|3702.73|3702.73|0
1618389300000|2021-04-14 08:35:00|3705.87|3705.87|3707.08|3707.08|3708.28|3708.28|3705.87|3705.87|0
1618389600000|2021-04-14 08:40:00|3707.76|3707.76|3710.89|3710.89|3711.91|3711.91|3707.29|3707.29|0
1618389900000|2021-04-14 08:45:00|3710.41|3710.41|3704|3704|3710.41|3710.41|3704|3704|0
1618390200000|2021-04-14 08:50:00|3703.89|3703.89|3702.11|3702.11|3705.77|3705.77|3702.11|3702.11|0
1618390500000|2021-04-14 08:55:00|3701.85|3701.85|3704.16|3704.16|3704.56|3704.56|3701.09|3701.09|0
1618390800000|2021-04-14 09:00:00|3705.11|3705.11|3710.87|3710.87|3712.13|3712.13|3704.5|3704.5|0
1618391100000|2021-04-14 09:05:00|3711.56|3711.56|3711.64|3711.64|3713.01|3713.01|3710.4|3710.4|0
1618391400000|2021-04-14 09:10:00|3711.76|3711.76|3710.46|3710.46|3712.3|3712.3|3708.36|3708.36|0
1618391700000|2021-04-14 09:15:00|3710.14|3710.14|3715.33|3715.33|3716.01|3716.01|3708.46|3708.46|0
1618392000000|2021-04-14 09:20:00|3714.65|3714.65|3716.39|3716.39|3718.32|3718.32|3714.65|3714.65|0
1618392300000|2021-04-14 09:25:00|3716.55|3716.55|3715.18|3715.18|3719.18|3719.18|3714.08|3714.08|0
1618392600000|2021-04-14 09:30:00|3715.34|3715.34|3715.64|3715.64|3716.02|3716.02|3713.49|3713.49|0
1618392900000|2021-04-14 09:35:00|3715.48|3715.48|3716.2|3716.2|3717.03|3717.03|3713.28|3713.28|0
1618393200000|2021-04-14 09:40:00|3716.04|3716.04|3716.76|3716.76|3716.88|3716.88|3714.46|3714.46|0
1618393500000|2021-04-14 09:45:00|3717.14|3717.14|3715.75|3715.75|3719.4|3719.4|3715.75|3715.75|0
1618393800000|2021-04-14 09:50:00|3716.44|3716.44|3715.46|3715.46|3716.44|3716.44|3714.39|3714.39|0
1618394100000|2021-04-14 09:55:00|3715.61|3715.61|3715.37|3715.37|3716.28|3716.28|3714.54|3714.54|0
1618394400000|2021-04-14 10:00:00|3716.06|3716.06|3709.88|3709.88|3716.21|3716.21|3708.66|3708.66|0
1618394700000|2021-04-14 10:05:00|3709.76|3709.76|3702.98|3702.98|3709.76|3709.76|3702.56|3702.56|0
1618395000000|2021-04-14 10:10:00|3702.51|3702.51|3703.04|3703.04|3703.88|3703.88|3700.51|3700.51|0
1618395300000|2021-04-14 10:15:00|3702.88|3702.88|3700.49|3700.49|3704.4|3704.4|3699.85|3699.85|0
1618395600000|2021-04-14 10:20:00|3700.64|3700.64|3699.04|3699.04|3701.24|3701.24|3698.94|3698.94|0
1618395900000|2021-04-14 10:25:00|3698.79|3698.79|3699.99|3699.99|3700.15|3700.15|3697.42|3697.42|0
1618396200000|2021-04-14 10:30:00|3700.16|3700.16|3704.02|3704.02|3705|3705|3700.16|3700.16|0
1618396500000|2021-04-14 10:35:00|3704.7|3704.7|3709.86|3709.86|3710.02|3710.02|3704.7|3704.7|0
1618396800000|2021-04-14 10:40:00|3710.86|3710.86|3714.36|3714.36|3714.36|3714.36|3710.86|3710.86|0
1618397100000|2021-04-14 10:45:00|3715.04|3715.04|3713.17|3713.17|3716.78|3716.78|3713.13|3713.13|0
1618397400000|2021-04-14 10:50:00|3713.11|3713.11|3713.4|3713.4|3714.19|3714.19|3712|3712|0
1618397700000|2021-04-14 10:55:00|3714.09|3714.09|3715.14|3715.14|3715.46|3715.46|3713.18|3713.18|0
1618398000000|2021-04-14 11:00:00|3714.81|3714.81|3714.87|3714.87|3717.24|3717.24|3714.08|3714.08|0
1618398300000|2021-04-14 11:05:00|3715.18|3715.18|3719.41|3719.41|3719.41|3719.41|3714.95|3714.95|0
1618398600000|2021-04-14 11:10:00|3719.89|3719.89|3719.35|3719.35|3720.99|3720.99|3718.88|3718.88|0
1618398900000|2021-04-14 11:15:00|3720.72|3720.72|3722.04|3722.04|3723.89|3723.89|3720.72|3720.72|0
1618399200000|2021-04-14 11:20:00|3722.36|3722.36|3724.05|3724.05|3724.16|3724.16|3722.11|3722.11|0
1618399500000|2021-04-14 11:25:00|3724.21|3724.21|3727.32|3727.32|3727.63|3727.63|3724.21|3724.21|0
1618399800000|2021-04-14 11:30:00|3728|3728|3733.09|3733.09|3733.09|3733.09|3727.5|3727.5|0
1618400100000|2021-04-14 11:35:00|3732.98|3732.98|3728.71|3728.71|3732.98|3732.98|3728.25|3728.25|0
1618400400000|2021-04-14 11:40:00|3729.39|3729.39|3730.97|3730.97|3730.97|3730.97|3729.07|3729.07|0
1618400700000|2021-04-14 11:45:00|3730.85|3730.85|3727.55|3727.55|3733.17|3733.17|3727.55|3727.55|0
1618401000000|2021-04-14 11:50:00|3727.39|3727.39|3731.47|3731.47|3731.47|3731.47|3726.73|3726.73|0
1618401300000|2021-04-14 11:55:00|3731.31|3731.31|3728.94|3728.94|3733.02|3733.02|3728.94|3728.94|0
1618401600000|2021-04-14 12:00:00|3729.25|3729.25|3730.67|3730.67|3730.67|3730.67|3728.3|3728.3|0
1618401900000|2021-04-14 12:05:00|3731|3731|3730.41|3730.41|3731|3731|3728.66|3728.66|0
1618402200000|2021-04-14 12:10:00|3730.82|3730.82|3732.06|3732.06|3732.09|3732.09|3730.03|3730.03|0
1618402500000|2021-04-14 12:15:00|3730.44|3730.44|3721.93|3721.93|3730.91|3730.91|3721.86|3721.86|0
1618402800000|2021-04-14 12:20:00|3721.52|3721.52|3721.09|3721.09|3721.53|3721.53|3720.16|3720.16|0
1618403100000|2021-04-14 12:25:00|3720.93|3720.93|3720.14|3720.14|3721.6|3721.6|3719.43|3719.43|0
1618403400000|2021-04-14 12:30:00|3719.66|3719.66|3719.6|3719.6|3721.01|3721.01|3718.9|3718.9|0
1618403700000|2021-04-14 12:35:00|3719.92|3719.92|3715.54|3715.54|3719.92|3719.92|3715.54|3715.54|0
1618404000000|2021-04-14 12:40:00|3715.21|3715.21|3716.05|3716.05|3717.42|3717.42|3714.63|3714.63|0
1618404300000|2021-04-14 12:45:00|3716.74|3716.74|3715.97|3715.97|3718.28|3718.28|3715.54|3715.54|0
1618404600000|2021-04-14 12:50:00|3715.89|3715.89|3717.16|3717.16|3718.31|3718.31|3715.62|3715.62|0
1618404900000|2021-04-14 12:55:00|3716.48|3716.48|3719.37|3719.37|3719.37|3719.37|3715.69|3715.69|0
1618405200000|2021-04-14 13:00:00|3719.15|3719.15|3724.04|3724.04|3724.04|3724.04|3719.15|3719.15|0
1618405500000|2021-04-14 13:05:00|3723.93|3723.93|3722.67|3722.67|3724.01|3724.01|3721.28|3721.28|0
1618405800000|2021-04-14 13:10:00|3722.42|3722.42|3722.36|3722.36|3723.74|3723.74|3720.66|3720.66|0
1618406100000|2021-04-14 13:15:00|3722.52|3722.52|3723.68|3723.68|3724.46|3724.46|3721.72|3721.72|0
1618406400000|2021-04-14 13:20:00|3723|3723|3727.14|3727.14|3728.63|3728.63|3723|3723|0
1618406700000|2021-04-14 13:25:00|3726.98|3726.98|3724.8|3724.8|3727.55|3727.55|3723.97|3723.97|0
1618407000000|2021-04-14 13:30:00|3724.3|3724.3|3729.15|3729.15|3730.26|3730.26|3722.46|3722.46|0
1618407300000|2021-04-14 13:35:00|3728.46|3728.46|3732.3|3732.3|3735.34|3735.34|3728.46|3728.46|0
1618407600000|2021-04-14 13:40:00|3732.2|3732.2|3730.19|3730.19|3734.61|3734.61|3729.49|3729.49|0
1618407900000|2021-04-14 13:45:00|3730.35|3730.35|3732.13|3732.13|3736.87|3736.87|3730.35|3730.35|0
1618408200000|2021-04-14 13:50:00|3732.29|3732.29|3731|3731|3734.89|3734.89|3731|3731|0
1618408500000|2021-04-14 13:55:00|3730.84|3730.84|3735.45|3735.45|3735.45|3735.45|3729.26|3729.26|0
1618408800000|2021-04-14 14:00:00|3735.55|3735.55|3733.07|3733.07|3737.78|3737.78|3733.07|3733.07|0
1618409100000|2021-04-14 14:05:00|3733.39|3733.39|3735.22|3735.22|3738.82|3738.82|3732.27|3732.27|0
1618409400000|2021-04-14 14:10:00|3735.7|3735.7|3746.13|3746.13|3746.68|3746.68|3735.4|3735.4|0
1618409700000|2021-04-14 14:15:00|3746.38|3746.38|3742.96|3742.96|3746.38|3746.38|3740.17|3740.17|0
1618410000000|2021-04-14 14:20:00|3742.8|3742.8|3738.44|3738.44|3743.46|3743.46|3737.66|3737.66|0
1618410300000|2021-04-14 14:25:00|3739.12|3739.12|3736.3|3736.3|3739.12|3739.12|3734|3734|0
1618410600000|2021-04-14 14:30:00|3736.42|3736.42|3739.98|3739.98|3739.99|3739.99|3736.42|3736.42|0
1618410900000|2021-04-14 14:35:00|3739.87|3739.87|3742.32|3742.32|3742.84|3742.84|3737.67|3737.67|0
1618411200000|2021-04-14 14:40:00|3740.27|3740.27|3737.42|3737.42|3743.75|3743.75|3737.37|3737.37|0
1618411500000|2021-04-14 14:45:00|3737.74|3737.74|3740.63|3740.63|3741.33|3741.33|3737.47|3737.47|0
1618411800000|2021-04-14 14:50:00|3740.79|3740.79|3745.39|3745.39|3746.25|3746.25|3740.79|3740.79|0
1618412100000|2021-04-14 14:55:00|3745.31|3745.31|3743.11|3743.11|3745.47|3745.47|3741.99|3741.99|0
1618412400000|2021-04-14 15:00:00|3743.2|3743.2|3739.08|3739.08|3743.51|3743.51|3738.27|3738.27|0
1618412700000|2021-04-14 15:05:00|3739.77|3739.77|3739.49|3739.49|3740.93|3740.93|3737.16|3737.16|0
1618413000000|2021-04-14 15:10:00|3739.65|3739.65|3737.62|3737.62|3739.89|3739.89|3737.25|3737.25|0
1618413300000|2021-04-14 15:15:00|3737.45|3737.45|3736.85|3736.85|3738.38|3738.38|3734.87|3734.87|0
1618413600000|2021-04-14 15:20:00|3736.69|3736.69|3735.69|3735.69|3736.69|3736.69|3732.36|3732.36|0
1618413900000|2021-04-14 15:25:00|3736.01|3736.01|3732.4|3732.4|3736.79|3736.79|3732.28|3732.28|0
1618470900000|2021-04-15 07:15:00|3739.74|3739.74|3750.3|3750.3|3751.57|3751.57|3739.74|3739.74|0
1618471200000|2021-04-15 07:20:00|3749.98|3749.98|3747.34|3747.34|3749.98|3749.98|3742.27|3742.27|0
1618471500000|2021-04-15 07:25:00|3748.03|3748.03|3746.31|3746.31|3752.6|3752.6|3746.08|3746.08|0
1618471800000|2021-04-15 07:30:00|3745.36|3745.36|3736.65|3736.65|3745.36|3745.36|3736.47|3736.47|0
1618472100000|2021-04-15 07:35:00|3737.45|3737.45|3732.19|3732.19|3738.93|3738.93|3727.92|3727.92|0
1618472400000|2021-04-15 07:40:00|3732.13|3732.13|3737.32|3737.32|3741.09|3741.09|3732.13|3732.13|0
1618472700000|2021-04-15 07:45:00|3737.43|3737.43|3742.83|3742.83|3743.51|3743.51|3735.73|3735.73|0
1618473000000|2021-04-15 07:50:00|3743.39|3743.39|3745.5|3745.5|3745.88|3745.88|3738.71|3738.71|0
1618473300000|2021-04-15 07:55:00|3745.34|3745.34|3743.61|3743.61|3747.35|3747.35|3743.58|3743.58|0
1618473600000|2021-04-15 08:00:00|3743.84|3743.84|3745.13|3745.13|3746.85|3746.85|3743.68|3743.68|0
1618473900000|2021-04-15 08:05:00|3745.45|3745.45|3736.78|3736.78|3745.45|3745.45|3736.78|3736.78|0
1618474200000|2021-04-15 08:10:00|3736.63|3736.63|3737.79|3737.79|3737.79|3737.79|3733.78|3733.78|0
1618474500000|2021-04-15 08:15:00|3737.91|3737.91|3746.1|3746.1|3746.1|3746.1|3737.91|3737.91|0
1618474800000|2021-04-15 08:20:00|3746.26|3746.26|3741.54|3741.54|3746.42|3746.42|3741.54|3741.54|0
1618475100000|2021-04-15 08:25:00|3741.7|3741.7|3742.45|3742.45|3742.45|3742.45|3739.34|3739.34|0
1618475400000|2021-04-15 08:30:00|3742.77|3742.77|3745.6|3745.6|3746.05|3746.05|3740.98|3740.98|0
1618475700000|2021-04-15 08:35:00|3744.92|3744.92|3746.06|3746.06|3746.67|3746.67|3743.36|3743.36|0
1618476000000|2021-04-15 08:40:00|3745.95|3745.95|3743.06|3743.06|3746.1|3746.1|3742.95|3742.95|0
1618476300000|2021-04-15 08:45:00|3743.11|3743.11|3740.39|3740.39|3743.79|3743.79|3739.59|3739.59|0
1618476600000|2021-04-15 08:50:00|3740.54|3740.54|3739.73|3739.73|3740.72|3740.72|3739.17|3739.17|0
1618476900000|2021-04-15 08:55:00|3739.97|3739.97|3743.74|3743.74|3743.74|3743.74|3739.06|3739.06|0
1618477200000|2021-04-15 09:00:00|3744.42|3744.42|3744.29|3744.29|3744.42|3744.42|3742.36|3742.36|0
1618477500000|2021-04-15 09:05:00|3744.4|3744.4|3746.14|3746.14|3747.36|3747.36|3743.73|3743.73|0
1618477800000|2021-04-15 09:10:00|3746.26|3746.26|3747.47|3747.47|3748.55|3748.55|3746.13|3746.13|0
1618478100000|2021-04-15 09:15:00|3747.11|3747.11|3742.04|3742.04|3747.4|3747.4|3742.04|3742.04|0
1618478400000|2021-04-15 09:20:00|3741.88|3741.88|3742.1|3742.1|3742.34|3742.34|3739.88|3739.88|0
1618478700000|2021-04-15 09:25:00|3742.18|3742.18|3740.83|3740.83|3742.42|3742.42|3739.16|3739.16|0
1618479000000|2021-04-15 09:30:00|3740.95|3740.95|3741.76|3741.76|3741.82|3741.82|3739.84|3739.84|0
1618479300000|2021-04-15 09:35:00|3741.92|3741.92|3741.58|3741.58|3742.87|3742.87|3741.25|3741.25|0
1618479600000|2021-04-15 09:40:00|3740.89|3740.89|3739.37|3739.37|3740.89|3740.89|3738.62|3738.62|0
1618479900000|2021-04-15 09:45:00|3740.06|3740.06|3739.7|3739.7|3740.74|3740.74|3739.59|3739.59|0
1618480200000|2021-04-15 09:50:00|3740.02|3740.02|3743.28|3743.28|3743.28|3743.28|3738.34|3738.34|0
1618480500000|2021-04-15 09:55:00|3743.13|3743.13|3744.16|3744.16|3745.31|3745.31|3743.13|3743.13|0
1618480800000|2021-04-15 10:00:00|3744.48|3744.48|3744.88|3744.88|3746.85|3746.85|3744.08|3744.08|0
1618481100000|2021-04-15 10:05:00|3744.76|3744.76|3746.12|3746.12|3746.21|3746.21|3743.85|3743.85|0
1618481400000|2021-04-15 10:10:00|3744.76|3744.76|3743.77|3743.77|3744.76|3744.76|3743.1|3743.1|0
1618481700000|2021-04-15 10:15:00|3744.08|3744.08|3742.88|3742.88|3745.45|3745.45|3742.88|3742.88|0
1618482000000|2021-04-15 10:20:00|3742.94|3742.94|3749.77|3749.77|3750.34|3750.34|3742.94|3742.94|0
1618482300000|2021-04-15 10:25:00|3750.4|3750.4|3750.4|3750.4|3750.69|3750.69|3748.76|3748.76|0
1618482600000|2021-04-15 10:30:00|3750.51|3750.51|3749.68|3749.68|3752.28|3752.28|3747.32|3747.32|0
1618482900000|2021-04-15 10:35:00|3749.21|3749.21|3749.6|3749.6|3749.85|3749.85|3748.11|3748.11|0
1618483200000|2021-04-15 10:40:00|3748.91|3748.91|3751.72|3751.72|3752.24|3752.24|3748.91|3748.91|0
1618483500000|2021-04-15 10:45:00|3751.63|3751.63|3752.24|3752.24|3752.4|3752.4|3750.99|3750.99|0
1618483800000|2021-04-15 10:50:00|3752.4|3752.4|3753.73|3753.73|3755.24|3755.24|3751.96|3751.96|0
1618484100000|2021-04-15 10:55:00|3753.56|3753.56|3752.74|3752.74|3755.33|3755.33|3752.29|3752.29|0
1618484400000|2021-04-15 11:00:00|3752.58|3752.58|3750.95|3750.95|3752.74|3752.74|3750.95|3750.95|0
1618484700000|2021-04-15 11:05:00|3751.26|3751.26|3749.12|3749.12|3752.55|3752.55|3748.96|3748.96|0
1618485000000|2021-04-15 11:10:00|3747.75|3747.75|3745.48|3745.48|3747.75|3747.75|3745.01|3745.01|0
1618485300000|2021-04-15 11:15:00|3745.15|3745.15|3748.73|3748.73|3749.27|3749.27|3740.76|3740.76|0
1618485600000|2021-04-15 11:20:00|3747.36|3747.36|3743.77|3743.77|3747.36|3747.36|3743.3|3743.3|0
1618485900000|2021-04-15 11:25:00|3743.69|3743.69|3744.81|3744.81|3745.48|3745.48|3740.44|3740.44|0
1618486200000|2021-04-15 11:30:00|3744.69|3744.69|3744.26|3744.26|3745.56|3745.56|3743.53|3743.53|0
1618486500000|2021-04-15 11:35:00|3744.11|3744.11|3744.46|3744.46|3745.97|3745.97|3743.78|3743.78|0
1618486800000|2021-04-15 11:40:00|3744.62|3744.62|3746.34|3746.34|3751.39|3751.39|3744.51|3744.51|0
1618487100000|2021-04-15 11:45:00|3746.66|3746.66|3745.45|3745.45|3749.77|3749.77|3744.87|3744.87|0
1618487400000|2021-04-15 11:50:00|3744.77|3744.77|3748.81|3748.81|3748.81|3748.81|3744.14|3744.14|0
1618487700000|2021-04-15 11:55:00|3747.44|3747.44|3751.66|3751.66|3752.13|3752.13|3747.44|3747.44|0
1618488000000|2021-04-15 12:00:00|3751.45|3751.45|3752.99|3752.99|3753.17|3753.17|3749.79|3749.79|0
1618488300000|2021-04-15 12:05:00|3752.87|3752.87|3751.75|3751.75|3753.22|3753.22|3751.39|3751.39|0
1618488600000|2021-04-15 12:10:00|3751.33|3751.33|3750.86|3750.86|3751.98|3751.98|3750.4|3750.4|0
1618488900000|2021-04-15 12:15:00|3750.91|3750.91|3751.66|3751.66|3753.56|3753.56|3750.59|3750.59|0
1618489200000|2021-04-15 12:20:00|3751.82|3751.82|3752.42|3752.42|3752.49|3752.49|3749.92|3749.92|0
1618489500000|2021-04-15 12:25:00|3752.73|3752.73|3753.89|3753.89|3753.89|3753.89|3751.08|3751.08|0
1618489800000|2021-04-15 12:30:00|3754.21|3754.21|3755.1|3755.1|3757.46|3757.46|3753.72|3753.72|0
1618490100000|2021-04-15 12:35:00|3755.42|3755.42|3756.6|3756.6|3756.65|3756.65|3752.98|3752.98|0
1618490400000|2021-04-15 12:40:00|3757.28|3757.28|3760.98|3760.98|3761.82|3761.82|3757.28|3757.28|0
1618490700000|2021-04-15 12:45:00|3761.06|3761.06|3764.55|3764.55|3764.55|3764.55|3760.66|3760.66|0
1618491000000|2021-04-15 12:50:00|3765.02|3765.02|3771.46|3771.46|3772.1|3772.1|3765.02|3765.02|0
1618491300000|2021-04-15 12:55:00|3771.78|3771.78|3774.98|3774.98|3776.77|3776.77|3771.27|3771.27|0
1618491600000|2021-04-15 13:00:00|3775.13|3775.13|3769.96|3769.96|3775.13|3775.13|3769.63|3769.63|0
1618491900000|2021-04-15 13:05:00|3770.44|3770.44|3772.33|3772.33|3772.44|3772.44|3770.35|3770.35|0
1618492200000|2021-04-15 13:10:00|3772.17|3772.17|3771.79|3771.79|3772.17|3772.17|3769.85|3769.85|0
1618492500000|2021-04-15 13:15:00|3771.38|3771.38|3767.63|3767.63|3771.38|3771.38|3766.19|3766.19|0
1618492800000|2021-04-15 13:20:00|3768.32|3768.32|3768.14|3768.14|3770.19|3770.19|3767.82|3767.82|0
1618493100000|2021-04-15 13:25:00|3768.19|3768.19|3763.42|3763.42|3768.92|3768.92|3762.61|3762.61|0
1618493400000|2021-04-15 13:30:00|3761.42|3761.42|3753.98|3753.98|3762.11|3762.11|3752.86|3752.86|0
1618493700000|2021-04-15 13:35:00|3753.66|3753.66|3758.21|3758.21|3760.09|3760.09|3753.61|3753.61|0
1618494000000|2021-04-15 13:40:00|3758.04|3758.04|3754.73|3754.73|3758.04|3758.04|3753.42|3753.42|0
1618494300000|2021-04-15 13:45:00|3753.36|3753.36|3753.43|3753.43|3754.65|3754.65|3749.63|3749.63|0
1618494600000|2021-04-15 13:50:00|3753.31|3753.31|3756.6|3756.6|3757.39|3757.39|3751.95|3751.95|0
1618494900000|2021-04-15 13:55:00|3756.48|3756.48|3761.28|3761.28|3763.88|3763.88|3755.67|3755.67|0
1618495200000|2021-04-15 14:00:00|3761.39|3761.39|3756.52|3756.52|3762.13|3762.13|3756.52|3756.52|0
1618495500000|2021-04-15 14:05:00|3756.12|3756.12|3753.03|3753.03|3756.27|3756.27|3751.75|3751.75|0
1618495800000|2021-04-15 14:10:00|3753.09|3753.09|3750.89|3750.89|3753.62|3753.62|3749.52|3749.52|0
1618496100000|2021-04-15 14:15:00|3750.78|3750.78|3751.36|3751.36|3752.19|3752.19|3750.31|3750.31|0
1618496400000|2021-04-15 14:20:00|3751.31|3751.31|3754.31|3754.31|3754.59|3754.59|3751.31|3751.31|0
1618496700000|2021-04-15 14:25:00|3753.99|3753.99|3754.1|3754.1|3754.42|3754.42|3752.09|3752.09|0
1618497000000|2021-04-15 14:30:00|3754.57|3754.57|3755.64|3755.64|3756.63|3756.63|3754.26|3754.26|0
1618497300000|2021-04-15 14:35:00|3756.32|3756.32|3754.2|3754.2|3756.72|3756.72|3754.13|3754.13|0
1618497600000|2021-04-15 14:40:00|3754.36|3754.36|3760.28|3760.28|3761.14|3761.14|3754.31|3754.31|0
1618497900000|2021-04-15 14:45:00|3760.16|3760.16|3758.69|3758.69|3761.45|3761.45|3758.69|3758.69|0
1618498200000|2021-04-15 14:50:00|3759.37|3759.37|3761.82|3761.82|3762.81|3762.81|3759.22|3759.22|0
1618498500000|2021-04-15 14:55:00|3761.76|3761.76|3759.56|3759.56|3762.78|3762.78|3759.56|3759.56|0
1618498800000|2021-04-15 15:00:00|3759.4|3759.4|3757.19|3757.19|3759.44|3759.44|3757|3757|0
1618499100000|2021-04-15 15:05:00|3757.13|3757.13|3751.98|3751.98|3758.06|3758.06|3751.64|3751.64|0
1618499400000|2021-04-15 15:10:00|3751.82|3751.82|3750.15|3750.15|3751.82|3751.82|3747.6|3747.6|0
1618499700000|2021-04-15 15:15:00|3749.47|3749.47|3755.1|3755.1|3755.5|3755.5|3749.07|3749.07|0
1618500000000|2021-04-15 15:20:00|3754.62|3754.62|3754.95|3754.95|3756.69|3756.69|3753.21|3753.21|0
1618500300000|2021-04-15 15:25:00|3754.9|3754.9|3757.68|3757.68|3759.04|3759.04|3754.9|3754.9|0
1618557300000|2021-04-16 07:15:00|3774.01|3774.01|3765.35|3765.35|3775.37|3775.37|3762.5|3762.5|0
1618557600000|2021-04-16 07:20:00|3764.39|3764.39|3768.52|3768.52|3769.49|3769.49|3763.64|3763.64|0
1618557900000|2021-04-16 07:25:00|3767.25|3767.25|3759.17|3759.17|3767.45|3767.45|3758.8|3758.8|0
1618558200000|2021-04-16 07:30:00|3759.01|3759.01|3759.93|3759.93|3760.28|3760.28|3753.7|3753.7|0
1618558500000|2021-04-16 07:35:00|3760.56|3760.56|3761.87|3761.87|3763.8|3763.8|3760.56|3760.56|0
1618558800000|2021-04-16 07:40:00|3761.79|3761.79|3759.13|3759.13|3761.97|3761.97|3758.79|3758.79|0
1618559100000|2021-04-16 07:45:00|3758.88|3758.88|3754.15|3754.15|3758.88|3758.88|3754.15|3754.15|0
1618559400000|2021-04-16 07:50:00|3754.47|3754.47|3751.24|3751.24|3754.47|3754.47|3748.19|3748.19|0
1618559700000|2021-04-16 07:55:00|3751.92|3751.92|3748.91|3748.91|3754.42|3754.42|3747.56|3747.56|0
1618560000000|2021-04-16 08:00:00|3748.75|3748.75|3753.12|3753.12|3753.12|3753.12|3747.66|3747.66|0
1618560300000|2021-04-16 08:05:00|3752.81|3752.81|3758.51|3758.51|3758.51|3758.51|3750.29|3750.29|0
1618560600000|2021-04-16 08:10:00|3758.83|3758.83|3761.5|3761.5|3762.34|3762.34|3758.83|3758.83|0
1618560900000|2021-04-16 08:15:00|3760.71|3760.71|3759.46|3759.46|3761.65|3761.65|3759.46|3759.46|0
1618561200000|2021-04-16 08:20:00|3759.35|3759.35|3757.87|3757.87|3759.51|3759.51|3756.18|3756.18|0
1618561500000|2021-04-16 08:25:00|3757.71|3757.71|3758.54|3758.54|3758.87|3758.87|3756.92|3756.92|0
1618561800000|2021-04-16 08:30:00|3758.44|3758.44|3758.35|3758.35|3760.07|3760.07|3757.8|3757.8|0
1618562100000|2021-04-16 08:35:00|3757.67|3757.67|3759.16|3759.16|3759.39|3759.39|3755.79|3755.79|0
1618562400000|2021-04-16 08:40:00|3759.32|3759.32|3758.67|3758.67|3759.76|3759.76|3757.42|3757.42|0
1618562700000|2021-04-16 08:45:00|3757.3|3757.3|3754.82|3754.82|3757.3|3757.3|3753.53|3753.53|0
1618563000000|2021-04-16 08:50:00|3755.14|3755.14|3756.31|3756.31|3757.42|3757.42|3755.06|3755.06|0
1618563300000|2021-04-16 08:55:00|3756.47|3756.47|3757.77|3757.77|3758.63|3758.63|3756.42|3756.42|0
1618563600000|2021-04-16 09:00:00|3757.59|3757.59|3755.7|3755.7|3758.11|3758.11|3755.56|3755.56|0
1618563900000|2021-04-16 09:05:00|3756.02|3756.02|3760.15|3760.15|3760.15|3760.15|3755.86|3755.86|0
1618564200000|2021-04-16 09:10:00|3760.07|3760.07|3759.52|3759.52|3760.77|3760.77|3759.47|3759.47|0
1618564500000|2021-04-16 09:15:00|3759.69|3759.69|3759.25|3759.25|3764.97|3764.97|3755.59|3755.59|0
1618564800000|2021-04-16 09:20:00|3759.41|3759.41|3764.59|3764.59|3764.59|3764.59|3759.41|3759.41|0
1618565100000|2021-04-16 09:25:00|3764.75|3764.75|3765.95|3765.95|3765.95|3765.95|3763.95|3763.95|0
1618565400000|2021-04-16 09:30:00|3765.64|3765.64|3760.51|3760.51|3766.44|3766.44|3760.51|3760.51|0
1618565700000|2021-04-16 09:35:00|3760.63|3760.63|3757.12|3757.12|3761.43|3761.43|3756.01|3756.01|0
1618566000000|2021-04-16 09:40:00|3756.96|3756.96|3762.12|3762.12|3762.46|3762.46|3756.96|3756.96|0
1618566300000|2021-04-16 09:45:00|3762.44|3762.44|3762.64|3762.64|3762.64|3762.64|3759.4|3759.4|0
1618566600000|2021-04-16 09:50:00|3763.21|3763.21|3762.8|3762.8|3766.33|3766.33|3761.88|3761.88|0
1618566900000|2021-04-16 09:55:00|3762.71|3762.71|3764.43|3764.43|3765.54|3765.54|3761.29|3761.29|0
1618567200000|2021-04-16 10:00:00|3764.59|3764.59|3754.91|3754.91|3764.59|3764.59|3754.32|3754.32|0
1618567500000|2021-04-16 10:05:00|3755.07|3755.07|3758.81|3758.81|3759.21|3759.21|3755.07|3755.07|0
1618567800000|2021-04-16 10:10:00|3758.65|3758.65|3755.87|3755.87|3758.65|3758.65|3755.87|3755.87|0
1618568100000|2021-04-16 10:15:00|3755.19|3755.19|3756.92|3756.92|3756.92|3756.92|3754.49|3754.49|0
1618568400000|2021-04-16 10:20:00|3756.87|3756.87|3754|3754|3758.11|3758.11|3753.52|3753.52|0
1618568700000|2021-04-16 10:25:00|3754.48|3754.48|3755.06|3755.06|3756.22|3756.22|3753.63|3753.63|0
1618569000000|2021-04-16 10:30:00|3754.91|3754.91|3753.6|3753.6|3755.14|3755.14|3753.09|3753.09|0
1618569300000|2021-04-16 10:35:00|3753.93|3753.93|3751.55|3751.55|3755.03|3755.03|3751.01|3751.01|0
1618569600000|2021-04-16 10:40:00|3751.22|3751.22|3747.25|3747.25|3751.22|3751.22|3746.85|3746.85|0
1618569900000|2021-04-16 10:45:00|3746.95|3746.95|3741.76|3741.76|3747.1|3747.1|3740.39|3740.39|0
1618570200000|2021-04-16 10:50:00|3741.52|3741.52|3740.75|3740.75|3741.52|3741.52|3738.88|3738.88|0
1618570500000|2021-04-16 10:55:00|3740.22|3740.22|3735.97|3735.97|3740.22|3740.22|3735.97|3735.97|0
1618570800000|2021-04-16 11:00:00|3735.81|3735.81|3736.9|3736.9|3738.11|3738.11|3735.6|3735.6|0
1618571100000|2021-04-16 11:05:00|3737.06|3737.06|3737.28|3737.28|3737.42|3737.42|3733.91|3733.91|0
1618571400000|2021-04-16 11:10:00|3737.12|3737.12|3731.59|3731.59|3737.12|3737.12|3730.55|3730.55|0
1618571700000|2021-04-16 11:15:00|3731.29|3731.29|3735.79|3735.79|3736.96|3736.96|3731.29|3731.29|0
1618572000000|2021-04-16 11:20:00|3735.11|3735.11|3736.69|3736.69|3737.61|3737.61|3734.86|3734.86|0
1618572300000|2021-04-16 11:25:00|3736.53|3736.53|3736.03|3736.03|3737.33|3737.33|3734.77|3734.77|0
1618572600000|2021-04-16 11:30:00|3735.88|3735.88|3734.51|3734.51|3736.77|3736.77|3734.51|3734.51|0
1618572900000|2021-04-16 11:35:00|3734.63|3734.63|3732.92|3732.92|3734.63|3734.63|3731.33|3731.33|0
1618573200000|2021-04-16 11:40:00|3733.07|3733.07|3730.92|3730.92|3733.07|3733.07|3730.37|3730.37|0
1618573500000|2021-04-16 11:45:00|3731.24|3731.24|3731.46|3731.46|3732.18|3732.18|3731.18|3731.18|0
1618573800000|2021-04-16 11:50:00|3731.3|3731.3|3731.03|3731.03|3732.61|3732.61|3730.93|3730.93|0
1618574100000|2021-04-16 11:55:00|3730.87|3730.87|3733.39|3733.39|3733.87|3733.87|3730.87|3730.87|0
1618574400000|2021-04-16 12:00:00|3732.7|3732.7|3733.88|3733.88|3735.13|3735.13|3731.65|3731.65|0
1618574700000|2021-04-16 12:05:00|3733.8|3733.8|3729.72|3729.72|3733.8|3733.8|3729.59|3729.59|0
1618575000000|2021-04-16 12:10:00|3729.4|3729.4|3729.58|3729.58|3730.7|3730.7|3728.94|3728.94|0
1618575300000|2021-04-16 12:15:00|3729.16|3729.16|3727.95|3727.95|3729.16|3729.16|3726.94|3726.94|0
1618575600000|2021-04-16 12:20:00|3727.26|3727.26|3727.84|3727.84|3727.84|3727.84|3725.99|3725.99|0
1618575900000|2021-04-16 12:25:00|3727.57|3727.57|3732|3732|3732.36|3732.36|3727.57|3727.57|0
1618576200000|2021-04-16 12:30:00|3731.31|3731.31|3733.58|3733.58|3733.58|3733.58|3730.72|3730.72|0
1618576500000|2021-04-16 12:35:00|3733.19|3733.19|3735.22|3735.22|3735.96|3735.96|3732.5|3732.5|0
1618576800000|2021-04-16 12:40:00|3735.38|3735.38|3739.02|3739.02|3739.02|3739.02|3735.38|3735.38|0
1618577100000|2021-04-16 12:45:00|3738.86|3738.86|3740.66|3740.66|3740.77|3740.77|3738.07|3738.07|0
1618577400000|2021-04-16 12:50:00|3740.5|3740.5|3741.98|3741.98|3741.98|3741.98|3739.34|3739.34|0
1618577700000|2021-04-16 12:55:00|3742.15|3742.15|3741.71|3741.71|3742.47|3742.47|3740.46|3740.46|0
1618578000000|2021-04-16 13:00:00|3741.79|3741.79|3739.69|3739.69|3742.48|3742.48|3739.69|3739.69|0
1618578300000|2021-04-16 13:05:00|3739.93|3739.93|3737.54|3737.54|3740.09|3740.09|3737.29|3737.29|0
1618578600000|2021-04-16 13:10:00|3737.23|3737.23|3731.6|3731.6|3737.23|3737.23|3729.6|3729.6|0
1618578900000|2021-04-16 13:15:00|3732.28|3732.28|3735.12|3735.12|3736.16|3736.16|3732.28|3732.28|0
1618579200000|2021-04-16 13:20:00|3734.96|3734.96|3733.39|3733.39|3735.14|3735.14|3731|3731|0
1618579500000|2021-04-16 13:25:00|3733.71|3733.71|3733.76|3733.76|3736.48|3736.48|3733.71|3733.71|0
1618579800000|2021-04-16 13:30:00|3733.65|3733.65|3736.59|3736.59|3737.29|3737.29|3733.65|3733.65|0
1618580100000|2021-04-16 13:35:00|3736.84|3736.84|3730.13|3730.13|3737|3737|3728.85|3728.85|0
1618580400000|2021-04-16 13:40:00|3730.29|3730.29|3735.53|3735.53|3736.8|3736.8|3729.93|3729.93|0
1618580700000|2021-04-16 13:45:00|3735.44|3735.44|3738|3738|3738.4|3738.4|3734.28|3734.28|0
1618581000000|2021-04-16 13:50:00|3737.84|3737.84|3740.47|3740.47|3740.47|3740.47|3736.67|3736.67|0
1618581300000|2021-04-16 13:55:00|3740.63|3740.63|3735.59|3735.59|3741.99|3741.99|3735.59|3735.59|0
1618581600000|2021-04-16 14:00:00|3735.26|3735.26|3736.29|3736.29|3737.22|3737.22|3734.82|3734.82|0
1618581900000|2021-04-16 14:05:00|3735.97|3735.97|3737.2|3737.2|3737.4|3737.4|3734.82|3734.82|0
1618582200000|2021-04-16 14:10:00|3737.12|3737.12|3732.12|3732.12|3737.71|3737.71|3731.88|3731.88|0
1618582500000|2021-04-16 14:15:00|3732.18|3732.18|3733.55|3733.55|3734.62|3734.62|3732.18|3732.18|0
1618582800000|2021-04-16 14:20:00|3733.71|3733.71|3733.81|3733.81|3733.81|3733.81|3728.53|3728.53|0
1618583100000|2021-04-16 14:25:00|3734.49|3734.49|3738.42|3738.42|3739.1|3739.1|3734.49|3734.49|0
1618583400000|2021-04-16 14:30:00|3738.73|3738.73|3740.68|3740.68|3744.34|3744.34|3738.73|3738.73|0
1618583700000|2021-04-16 14:35:00|3740.39|3740.39|3741.93|3741.93|3743.34|3743.34|3739.84|3739.84|0
1618584000000|2021-04-16 14:40:00|3742.72|3742.72|3741.19|3741.19|3742.72|3742.72|3740.36|3740.36|0
1618584300000|2021-04-16 14:45:00|3741.03|3741.03|3739.66|3739.66|3741.03|3741.03|3737.91|3737.91|0
1618584600000|2021-04-16 14:50:00|3739.6|3739.6|3740.74|3740.74|3740.74|3740.74|3739.13|3739.13|0
1618584900000|2021-04-16 14:55:00|3740.58|3740.58|3737.43|3737.43|3741.76|3741.76|3737.37|3737.37|0
1618585200000|2021-04-16 15:00:00|3737.75|3737.75|3737.32|3737.32|3740.34|3740.34|3737.32|3737.32|0
1618585500000|2021-04-16 15:05:00|3736.64|3736.64|3734.09|3734.09|3737.24|3737.24|3734.09|3734.09|0
1618585800000|2021-04-16 15:10:00|3733.98|3733.98|3728.61|3728.61|3734.03|3734.03|3727.33|3727.33|0
1618586100000|2021-04-16 15:15:00|3728.53|3728.53|3727.51|3727.51|3728.85|3728.85|3725.54|3725.54|0
1618586400000|2021-04-16 15:20:00|3726.83|3726.83|3721.53|3721.53|3727.51|3727.51|3721.32|3721.32|0
1618586700000|2021-04-16 15:25:00|3721.22|3721.22|3722.51|3722.51|3725.01|3725.01|3721.22|3721.22|0
1618816500000|2021-04-19 07:15:00|3738.4|3738.4|3729.86|3729.86|3740.12|3740.12|3729.26|3729.26|0
1618816800000|2021-04-19 07:20:00|3728.91|3728.91|3724.93|3724.93|3730.18|3730.18|3723.37|3723.37|0
1618817100000|2021-04-19 07:25:00|3724.14|3724.14|3725.13|3725.13|3728.34|3728.34|3722.57|3722.57|0
1618817400000|2021-04-19 07:30:00|3725.44|3725.44|3718.19|3718.19|3725.44|3725.44|3716.85|3716.85|0
1618817700000|2021-04-19 07:35:00|3718.36|3718.36|3721.97|3721.97|3721.97|3721.97|3715.3|3715.3|0
1618818000000|2021-04-19 07:40:00|3721.81|3721.81|3727.13|3727.13|3727.13|3727.13|3721.26|3721.26|0
1618818300000|2021-04-19 07:45:00|3727.76|3727.76|3736.92|3736.92|3737.39|3737.39|3725.76|3725.76|0
1618818600000|2021-04-19 07:50:00|3736.44|3736.44|3741.63|3741.63|3741.63|3741.63|3736.44|3736.44|0
1618818900000|2021-04-19 07:55:00|3741.84|3741.84|3742.47|3742.47|3744.23|3744.23|3741.6|3741.6|0
1618819200000|2021-04-19 08:00:00|3742.79|3742.79|3743.59|3743.59|3746.42|3746.42|3742.79|3742.79|0
1618819500000|2021-04-19 08:05:00|3743.43|3743.43|3744.82|3744.82|3744.82|3744.82|3741.51|3741.51|0
1618819800000|2021-04-19 08:10:00|3744.9|3744.9|3745.26|3745.26|3745.26|3745.26|3742.73|3742.73|0
1618820100000|2021-04-19 08:15:00|3745.1|3745.1|3741.36|3741.36|3745.1|3745.1|3741.15|3741.15|0
1618820400000|2021-04-19 08:20:00|3741.19|3741.19|3740.53|3740.53|3741.93|3741.93|3738.75|3738.75|0
1618820700000|2021-04-19 08:25:00|3739.58|3739.58|3739.4|3739.4|3741.21|3741.21|3738.62|3738.62|0
1618821000000|2021-04-19 08:30:00|3739.88|3739.88|3738.71|3738.71|3741.1|3741.1|3738.45|3738.45|0
1618821300000|2021-04-19 08:35:00|3738.23|3738.23|3744.15|3744.15|3744.15|3744.15|3737.85|3737.85|0
1618821600000|2021-04-19 08:40:00|3744.3|3744.3|3747.57|3747.57|3747.73|3747.73|3744.3|3744.3|0
1618821900000|2021-04-19 08:45:00|3747.73|3747.73|3744.25|3744.25|3748.1|3748.1|3743.76|3743.76|0
1618822200000|2021-04-19 08:50:00|3743.93|3743.93|3745.32|3745.32|3746.78|3746.78|3743.93|3743.93|0
1618822500000|2021-04-19 08:55:00|3745.17|3745.17|3746.3|3746.3|3747.15|3747.15|3744.37|3744.37|0
1618822800000|2021-04-19 09:00:00|3746.47|3746.47|3742.72|3742.72|3747.34|3747.34|3742.72|3742.72|0
1618823100000|2021-04-19 09:05:00|3742.88|3742.88|3740.26|3740.26|3742.88|3742.88|3737.85|3737.85|0
1618823400000|2021-04-19 09:10:00|3740.1|3740.1|3742.8|3742.8|3743.7|3743.7|3739.67|3739.67|0
1618823700000|2021-04-19 09:15:00|3742.97|3742.97|3741.76|3741.76|3743.03|3743.03|3741.35|3741.35|0
1618824000000|2021-04-19 09:20:00|3741.35|3741.35|3733.85|3733.85|3741.35|3741.35|3733.81|3733.81|0
1618824300000|2021-04-19 09:25:00|3733.76|3733.76|3735.03|3735.03|3735.03|3735.03|3733.43|3733.43|0
1618824600000|2021-04-19 09:30:00|3734.95|3734.95|3735.38|3735.38|3736.06|3736.06|3734.95|3734.95|0
1618824900000|2021-04-19 09:35:00|3735.07|3735.07|3729.72|3729.72|3735.07|3735.07|3729.56|3729.56|0
1618825200000|2021-04-19 09:40:00|3731.08|3731.08|3732.04|3732.04|3732.04|3732.04|3731.08|3731.08|0
1618825500000|2021-04-19 09:45:00|3732.36|3732.36|3733.5|3733.5|3735.18|3735.18|3732.36|3732.36|0
1618825800000|2021-04-19 09:50:00|3733.75|3733.75|3736.79|3736.79|3737.29|3737.29|3733.75|3733.75|0
1618826100000|2021-04-19 09:55:00|3737.11|3737.11|3741.72|3741.72|3741.72|3741.72|3737.11|3737.11|0
1618826400000|2021-04-19 10:00:00|3741.88|3741.88|3740.7|3740.7|3741.88|3741.88|3740.7|3740.7|0
1618826700000|2021-04-19 10:05:00|3740.02|3740.02|3741.43|3741.43|3741.48|3741.48|3740.02|3740.02|0
1618827000000|2021-04-19 10:10:00|3741.59|3741.59|3743.57|3743.57|3743.87|3743.87|3740.4|3740.4|0
1618827300000|2021-04-19 10:15:00|3743.52|3743.52|3752.35|3752.35|3752.43|3752.43|3743.26|3743.26|0
1618827600000|2021-04-19 10:20:00|3752.04|3752.04|3751.04|3751.04|3752.99|3752.99|3748.94|3748.94|0
1618827900000|2021-04-19 10:25:00|3751.72|3751.72|3752.19|3752.19|3753.04|3753.04|3751.09|3751.09|0
1618828200000|2021-04-19 10:30:00|3752.03|3752.03|3749.41|3749.41|3752.03|3752.03|3748.93|3748.93|0
1618828500000|2021-04-19 10:35:00|3749.29|3749.29|3747.83|3747.83|3750.54|3750.54|3747.83|3747.83|0
1618828800000|2021-04-19 10:40:00|3748.3|3748.3|3747.72|3747.72|3749.26|3749.26|3746.4|3746.4|0
1618829100000|2021-04-19 10:45:00|3748.41|3748.41|3749.19|3749.19|3749.51|3749.51|3747.93|3747.93|0
1618829400000|2021-04-19 10:50:00|3749.69|3749.69|3750.47|3750.47|3752.21|3752.21|3749.69|3749.69|0
1618829700000|2021-04-19 10:55:00|3750.62|3750.62|3752.46|3752.46|3754.43|3754.43|3750.62|3750.62|0
1618830000000|2021-04-19 11:00:00|3752.29|3752.29|3750.73|3750.73|3752.29|3752.29|3749.52|3749.52|0
1618830300000|2021-04-19 11:05:00|3750.89|3750.89|3756.56|3756.56|3756.56|3756.56|3750.89|3750.89|0
1618830600000|2021-04-19 11:10:00|3755.6|3755.6|3759.76|3759.76|3759.76|3759.76|3755.6|3755.6|0
1618830900000|2021-04-19 11:15:00|3759.91|3759.91|3756.1|3756.1|3760.76|3760.76|3755.62|3755.62|0
1618831200000|2021-04-19 11:20:00|3755.93|3755.93|3752.35|3752.35|3757.62|3757.62|3751.19|3751.19|0
1618831500000|2021-04-19 11:25:00|3752.2|3752.2|3750.16|3750.16|3752.2|3752.2|3749.09|3749.09|0
1618831800000|2021-04-19 11:30:00|3749.69|3749.69|3744.81|3744.81|3749.95|3749.95|3744.66|3744.66|0
1618832100000|2021-04-19 11:35:00|3744.65|3744.65|3746.37|3746.37|3746.37|3746.37|3744.65|3744.65|0
1618832400000|2021-04-19 11:40:00|3746.28|3746.28|3746.43|3746.43|3746.44|3746.44|3744.09|3744.09|0
1618832700000|2021-04-19 11:45:00|3746.51|3746.51|3746.18|3746.18|3746.99|3746.99|3744.78|3744.78|0
1618833000000|2021-04-19 11:50:00|3745.49|3745.49|3743.2|3743.2|3745.49|3745.49|3742.25|3742.25|0
1618833300000|2021-04-19 11:55:00|3743.31|3743.31|3742.1|3742.1|3743.52|3743.52|3741.83|3741.83|0
1618833600000|2021-04-19 12:00:00|3742.04|3742.04|3739.9|3739.9|3742.04|3742.04|3739.1|3739.1|0
1618833900000|2021-04-19 12:05:00|3739.75|3739.75|3738.41|3738.41|3740.03|3740.03|3738.41|3738.41|0
1618834200000|2021-04-19 12:10:00|3738.73|3738.73|3741.7|3741.7|3743.58|3743.58|3738.36|3738.36|0
1618834500000|2021-04-19 12:15:00|3742.38|3742.38|3740.74|3740.74|3742.62|3742.62|3739.75|3739.75|0
1618834800000|2021-04-19 12:20:00|3740.47|3740.47|3743.8|3743.8|3743.85|3743.85|3739.85|3739.85|0
1618835100000|2021-04-19 12:25:00|3743.48|3743.48|3744.34|3744.34|3744.34|3744.34|3742.72|3742.72|0
1618835400000|2021-04-19 12:30:00|3744.77|3744.77|3742.46|3742.46|3746.48|3746.48|3741.63|3741.63|0
1618835700000|2021-04-19 12:35:00|3742.51|3742.51|3740.67|3740.67|3743.01|3743.01|3740.67|3740.67|0
1618836000000|2021-04-19 12:40:00|3740.62|3740.62|3742.02|3742.02|3742.1|3742.1|3740.37|3740.37|0
1618836300000|2021-04-19 12:45:00|3741.77|3741.77|3741.42|3741.42|3742.78|3742.78|3740.36|3740.36|0
1618836600000|2021-04-19 12:50:00|3741.67|3741.67|3746.42|3746.42|3746.42|3746.42|3741.67|3741.67|0
1618836900000|2021-04-19 12:55:00|3746.51|3746.51|3752.79|3752.79|3752.94|3752.94|3746.51|3746.51|0
1618837200000|2021-04-19 13:00:00|3752.47|3752.47|3746.88|3746.88|3752.95|3752.95|3746.88|3746.88|0
1618837500000|2021-04-19 13:05:00|3746.38|3746.38|3740.13|3740.13|3746.38|3746.38|3740.13|3740.13|0
1618837800000|2021-04-19 13:10:00|3740.07|3740.07|3741.1|3741.1|3741.24|3741.24|3736.65|3736.65|0
1618838100000|2021-04-19 13:15:00|3741.25|3741.25|3739.41|3739.41|3741.47|3741.47|3739.05|3739.05|0
1618838400000|2021-04-19 13:20:00|3739.66|3739.66|3739.71|3739.71|3740.46|3740.46|3737.66|3737.66|0
1618838700000|2021-04-19 13:25:00|3739.85|3739.85|3735.51|3735.51|3739.85|3739.85|3734.64|3734.64|0
1618839000000|2021-04-19 13:30:00|3735.59|3735.59|3727.5|3727.5|3737.74|3737.74|3727.18|3727.18|0
1618839300000|2021-04-19 13:35:00|3727.82|3727.82|3728.24|3728.24|3731.82|3731.82|3727.82|3727.82|0
1618839600000|2021-04-19 13:40:00|3728.15|3728.15|3727.46|3727.46|3728.31|3728.31|3726.42|3726.42|0
1618839900000|2021-04-19 13:45:00|3727.51|3727.51|3731.51|3731.51|3732.23|3732.23|3725.11|3725.11|0
1618840200000|2021-04-19 13:50:00|3731.98|3731.98|3731.47|3731.47|3733.52|3733.52|3730.58|3730.58|0
1618840500000|2021-04-19 13:55:00|3731.22|3731.22|3731.74|3731.74|3733.31|3733.31|3730.33|3730.33|0
1618840800000|2021-04-19 14:00:00|3731.58|3731.58|3722.69|3722.69|3731.58|3731.58|3722.08|3722.08|0
1618841100000|2021-04-19 14:05:00|3722.64|3722.64|3720.23|3720.23|3723.28|3723.28|3719.6|3719.6|0
1618841400000|2021-04-19 14:10:00|3720.06|3720.06|3717.87|3717.87|3720.23|3720.23|3715.91|3715.91|0
1618841700000|2021-04-19 14:15:00|3717.95|3717.95|3725.44|3725.44|3725.84|3725.84|3717.95|3717.95|0
1618842000000|2021-04-19 14:20:00|3725.76|3725.76|3732.81|3732.81|3732.81|3732.81|3724.44|3724.44|0
1618842300000|2021-04-19 14:25:00|3732.76|3732.76|3731.21|3731.21|3734.42|3734.42|3728.27|3728.27|0
1618842600000|2021-04-19 14:30:00|3731.26|3731.26|3735.57|3735.57|3736.59|3736.59|3731.26|3731.26|0
1618842900000|2021-04-19 14:35:00|3735.68|3735.68|3736.45|3736.45|3740.54|3740.54|3735.6|3735.6|0
1618843200000|2021-04-19 14:40:00|3736.76|3736.76|3726.71|3726.71|3736.76|3736.76|3726.71|3726.71|0
1618843500000|2021-04-19 14:45:00|3726.55|3726.55|3721.43|3721.43|3726.55|3726.55|3717.69|3717.69|0
1618843800000|2021-04-19 14:50:00|3720.95|3720.95|3723.52|3723.52|3723.52|3723.52|3720.16|3720.16|0
1618844100000|2021-04-19 14:55:00|3722.84|3722.84|3720.24|3720.24|3725.41|3725.41|3720.24|3720.24|0
1618844400000|2021-04-19 15:00:00|3720.92|3720.92|3722.21|3722.21|3723.58|3723.58|3720.92|3720.92|0
1618844700000|2021-04-19 15:05:00|3722.09|3722.09|3723.05|3723.05|3724.11|3724.11|3721.27|3721.27|0
1618845000000|2021-04-19 15:10:00|3722.96|3722.96|3723.38|3723.38|3723.66|3723.66|3722.12|3722.12|0
1618845300000|2021-04-19 15:15:00|3723.5|3723.5|3727.95|3727.95|3729.06|3729.06|3723.5|3723.5|0
1618845600000|2021-04-19 15:20:00|3728.07|3728.07|3731.5|3731.5|3731.5|3731.5|3728.07|3728.07|0
1618845900000|2021-04-19 15:25:00|3731.72|3731.72|3734.47|3734.47|3738.92|3738.92|3730.85|3730.85|0
1618902900000|2021-04-20 07:15:00|3748.35|3748.35|3748.52|3748.52|3753.03|3753.03|3746.65|3746.65|0
1618903200000|2021-04-20 07:20:00|3748.68|3748.68|3752.93|3752.93|3753.61|3753.61|3748.04|3748.04|0
1618903500000|2021-04-20 07:25:00|3752.24|3752.24|3743.84|3743.84|3752.24|3752.24|3743.27|3743.27|0
1618903800000|2021-04-20 07:30:00|3744.52|3744.52|3741.83|3741.83|3745.21|3745.21|3739.69|3739.69|0
1618904100000|2021-04-20 07:35:00|3741.42|3741.42|3741.43|3741.43|3745.36|3745.36|3740.93|3740.93|0
1618904400000|2021-04-20 07:40:00|3742.7|3742.7|3740.17|3740.17|3742.7|3742.7|3738.16|3738.16|0
1618904700000|2021-04-20 07:45:00|3740.05|3740.05|3733.45|3733.45|3740.36|3740.36|3733.03|3733.03|0
1618905000000|2021-04-20 07:50:00|3733.33|3733.33|3732.02|3732.02|3734.01|3734.01|3730.59|3730.59|0
1618905300000|2021-04-20 07:55:00|3732.71|3732.71|3728.19|3728.19|3732.71|3732.71|3727.03|3727.03|0
1618905600000|2021-04-20 08:00:00|3727.88|3727.88|3726.97|3726.97|3727.94|3727.94|3717.95|3717.95|0
1618905900000|2021-04-20 08:05:00|3726.02|3726.02|3730.56|3730.56|3732.1|3732.1|3725.7|3725.7|0
1618906200000|2021-04-20 08:10:00|3730.15|3730.15|3719.47|3719.47|3730.15|3730.15|3718.79|3718.79|0
1618906500000|2021-04-20 08:15:00|3719.31|3719.31|3713.9|3713.9|3719.31|3719.31|3711.47|3711.47|0
1618906800000|2021-04-20 08:20:00|3714.58|3714.58|3711.15|3711.15|3714.73|3714.73|3709.23|3709.23|0
1618907100000|2021-04-20 08:25:00|3710.99|3710.99|3710.72|3710.72|3713.5|3713.5|3710.35|3710.35|0
1618907400000|2021-04-20 08:30:00|3710.24|3710.24|3712.08|3712.08|3712.08|3712.08|3706.91|3706.91|0
1618907700000|2021-04-20 08:35:00|3712.71|3712.71|3710.74|3710.74|3716.94|3716.94|3710.43|3710.43|0
1618908000000|2021-04-20 08:40:00|3711.06|3711.06|3707.91|3707.91|3714.44|3714.44|3707.12|3707.12|0
1618908300000|2021-04-20 08:45:00|3707.75|3707.75|3711.85|3711.85|3714.19|3714.19|3707.75|3707.75|0
1618908600000|2021-04-20 08:50:00|3711.69|3711.69|3707.5|3707.5|3711.69|3711.69|3706.61|3706.61|0
1618908900000|2021-04-20 08:55:00|3707.42|3707.42|3709.22|3709.22|3710.31|3710.31|3706.44|3706.44|0
1618909200000|2021-04-20 09:00:00|3708.98|3708.98|3710.88|3710.88|3710.89|3710.89|3707.82|3707.82|0
1618909500000|2021-04-20 09:05:00|3710.72|3710.72|3707.72|3707.72|3710.72|3710.72|3707.41|3707.41|0
1618909800000|2021-04-20 09:10:00|3707.56|3707.56|3705.7|3705.7|3708.41|3708.41|3703.74|3703.74|0
1618910100000|2021-04-20 09:15:00|3705.64|3705.64|3703.28|3703.28|3709.49|3709.49|3703.28|3703.28|0
1618910400000|2021-04-20 09:20:00|3703.12|3703.12|3703.32|3703.32|3705.54|3705.54|3702.68|3702.68|0
1618910700000|2021-04-20 09:25:00|3703.05|3703.05|3700.77|3700.77|3704.07|3704.07|3700.08|3700.08|0
1618911000000|2021-04-20 09:30:00|3700.13|3700.13|3692.66|3692.66|3700.35|3700.35|3692.34|3692.34|0
1618911300000|2021-04-20 09:35:00|3692.5|3692.5|3696.63|3696.63|3697.32|3697.32|3692.18|3692.18|0
1618911600000|2021-04-20 09:40:00|3696.71|3696.71|3695.29|3695.29|3697.59|3697.59|3693.08|3693.08|0
1618911900000|2021-04-20 09:45:00|3695.13|3695.13|3693.08|3693.08|3696.19|3696.19|3691.85|3691.85|0
1618912200000|2021-04-20 09:50:00|3693.76|3693.76|3699.74|3699.74|3701.16|3701.16|3693.76|3693.76|0
1618912500000|2021-04-20 09:55:00|3699.66|3699.66|3698.24|3698.24|3700.98|3700.98|3697.47|3697.47|0
1618912800000|2021-04-20 10:00:00|3698.08|3698.08|3691.81|3691.81|3698.13|3698.13|3691.81|3691.81|0
1618913100000|2021-04-20 10:05:00|3691.97|3691.97|3691.66|3691.66|3692.12|3692.12|3687.87|3687.87|0
1618913400000|2021-04-20 10:10:00|3691.75|3691.75|3692.37|3692.37|3692.53|3692.53|3690.71|3690.71|0
1618913700000|2021-04-20 10:15:00|3691.74|3691.74|3689.52|3689.52|3691.74|3691.74|3689.52|3689.52|0
1618914000000|2021-04-20 10:20:00|3689.36|3689.36|3681.21|3681.21|3689.36|3689.36|3680.72|3680.72|0
1618914300000|2021-04-20 10:25:00|3681.32|3681.32|3680.43|3680.43|3683.1|3683.1|3679.79|3679.79|0
1618914600000|2021-04-20 10:30:00|3680.51|3680.51|3680.06|3680.06|3680.87|3680.87|3677.77|3677.77|0
1618914900000|2021-04-20 10:35:00|3680.75|3680.75|3680.59|3680.59|3682.7|3682.7|3680.05|3680.05|0
1618915200000|2021-04-20 10:40:00|3680.9|3680.9|3668.69|3668.69|3680.9|3680.9|3667.69|3667.69|0
1618915500000|2021-04-20 10:45:00|3669|3669|3665.25|3665.25|3669|3669|3663.94|3663.94|0
1618915800000|2021-04-20 10:50:00|3665.57|3665.57|3667.51|3667.51|3667.51|3667.51|3663.75|3663.75|0
1618916100000|2021-04-20 10:55:00|3667.04|3667.04|3669.37|3669.37|3670.79|3670.79|3666.89|3666.89|0
1618916400000|2021-04-20 11:00:00|3669.21|3669.21|3666.25|3666.25|3670.26|3670.26|3666.01|3666.01|0
1618916700000|2021-04-20 11:05:00|3665.57|3665.57|3659.65|3659.65|3665.57|3665.57|3657.61|3657.61|0
1618917000000|2021-04-20 11:10:00|3660.44|3660.44|3659.95|3659.95|3660.67|3660.67|3657.71|3657.71|0
1618917300000|2021-04-20 11:15:00|3660.21|3660.21|3652.72|3652.72|3660.21|3660.21|3651.52|3651.52|0
1618917600000|2021-04-20 11:20:00|3653.04|3653.04|3655.79|3655.79|3658.1|3658.1|3652|3652|0
1618917900000|2021-04-20 11:25:00|3655.71|3655.71|3653.26|3653.26|3657.07|3657.07|3651.36|3651.36|0
1618918200000|2021-04-20 11:30:00|3653.1|3653.1|3657.95|3657.95|3657.99|3657.99|3653.1|3653.1|0
1618918500000|2021-04-20 11:35:00|3657.89|3657.89|3661.08|3661.08|3662.88|3662.88|3657.21|3657.21|0
1618918800000|2021-04-20 11:40:00|3661.55|3661.55|3659.31|3659.31|3661.71|3661.71|3659.04|3659.04|0
1618919100000|2021-04-20 11:45:00|3659|3659|3664.36|3664.36|3665.05|3665.05|3658.52|3658.52|0
1618919400000|2021-04-20 11:50:00|3664.48|3664.48|3669.08|3669.08|3669.84|3669.84|3664.03|3664.03|0
1618919700000|2021-04-20 11:55:00|3668.99|3668.99|3664.42|3664.42|3669.89|3669.89|3664.42|3664.42|0
1618920000000|2021-04-20 12:00:00|3664.25|3664.25|3663.86|3663.86|3664.25|3664.25|3660.27|3660.27|0
1618920300000|2021-04-20 12:05:00|3663.7|3663.7|3662.91|3662.91|3664.45|3664.45|3661.3|3661.3|0
1618920600000|2021-04-20 12:10:00|3663.07|3663.07|3666.42|3666.42|3666.42|3666.42|3663.07|3663.07|0
1618920900000|2021-04-20 12:15:00|3665.74|3665.74|3670.19|3670.19|3671.52|3671.52|3664.25|3664.25|0
1618921200000|2021-04-20 12:20:00|3670.31|3670.31|3673.13|3673.13|3674.89|3674.89|3670.31|3670.31|0
1618921500000|2021-04-20 12:25:00|3673.04|3673.04|3670.02|3670.02|3673.28|3673.28|3668.65|3668.65|0
1618921800000|2021-04-20 12:30:00|3670.82|3670.82|3668.28|3668.28|3670.98|3670.98|3667.78|3667.78|0
1618922100000|2021-04-20 12:35:00|3668.2|3668.2|3666.87|3666.87|3669.35|3669.35|3666.69|3666.69|0
1618922400000|2021-04-20 12:40:00|3666.71|3666.71|3672.44|3672.44|3672.44|3672.44|3666.38|3666.38|0
1618922700000|2021-04-20 12:45:00|3672.32|3672.32|3669.65|3669.65|3674.92|3674.92|3669.65|3669.65|0
1618923000000|2021-04-20 12:50:00|3669.44|3669.44|3676.1|3676.1|3676.26|3676.26|3669.32|3669.32|0
1618923300000|2021-04-20 12:55:00|3676.02|3676.02|3682.28|3682.28|3683.5|3683.5|3675.86|3675.86|0
1618923600000|2021-04-20 13:00:00|3681.6|3681.6|3678.22|3678.22|3681.76|3681.76|3676.71|3676.71|0
1618923900000|2021-04-20 13:05:00|3677.9|3677.9|3675.91|3675.91|3678.14|3678.14|3675.15|3675.15|0
1618924200000|2021-04-20 13:10:00|3675.23|3675.23|3678.64|3678.64|3678.64|3678.64|3675.07|3675.07|0
1618924500000|2021-04-20 13:15:00|3677.96|3677.96|3675.58|3675.58|3678.72|3678.72|3675.58|3675.58|0
1618924800000|2021-04-20 13:20:00|3675.73|3675.73|3671.97|3671.97|3675.73|3675.73|3671.91|3671.91|0
1618925100000|2021-04-20 13:25:00|3672.28|3672.28|3673.31|3673.31|3673.86|3673.86|3672.16|3672.16|0
1618925400000|2021-04-20 13:30:00|3674|3674|3662.47|3662.47|3674.16|3674.16|3662.47|3662.47|0
1618925700000|2021-04-20 13:35:00|3662.31|3662.31|3658.51|3658.51|3663.87|3663.87|3658.51|3658.51|0
1618926000000|2021-04-20 13:40:00|3658.67|3658.67|3659.98|3659.98|3660.53|3660.53|3657.46|3657.46|0
1618926300000|2021-04-20 13:45:00|3659.73|3659.73|3659.27|3659.27|3659.73|3659.73|3655.77|3655.77|0
1618926600000|2021-04-20 13:50:00|3659.53|3659.53|3655.29|3655.29|3660.99|3660.99|3653.85|3653.85|0
1618926900000|2021-04-20 13:55:00|3655.38|3655.38|3655.87|3655.87|3660.08|3660.08|3654.08|3654.08|0
1618927200000|2021-04-20 14:00:00|3655.72|3655.72|3649.24|3649.24|3655.87|3655.87|3647.43|3647.43|0
1618927500000|2021-04-20 14:05:00|3648.93|3648.93|3648.11|3648.11|3650.89|3650.89|3642.66|3642.66|0
1618927800000|2021-04-20 14:10:00|3647.8|3647.8|3647.22|3647.22|3649.49|3649.49|3645.39|3645.39|0
1618928100000|2021-04-20 14:15:00|3647.14|3647.14|3649.03|3649.03|3649.67|3649.67|3644.54|3644.54|0
1618928400000|2021-04-20 14:20:00|3647.67|3647.67|3643.48|3643.48|3647.67|3647.67|3642.31|3642.31|0
1618928700000|2021-04-20 14:25:00|3642.79|3642.79|3645.06|3645.06|3646.77|3646.77|3642.79|3642.79|0
1618929000000|2021-04-20 14:30:00|3644.97|3644.97|3643.76|3643.76|3647.52|3647.52|3643.48|3643.48|0
1618929300000|2021-04-20 14:35:00|3643.44|3643.44|3641.68|3641.68|3645.19|3645.19|3640.89|3640.89|0
1618929600000|2021-04-20 14:40:00|3641.77|3641.77|3642.69|3642.69|3646.27|3646.27|3640.75|3640.75|0
1618929900000|2021-04-20 14:45:00|3642.85|3642.85|3641.68|3641.68|3643.99|3643.99|3639.6|3639.6|0
1618930200000|2021-04-20 14:50:00|3640.32|3640.32|3629.26|3629.26|3641|3641|3629.26|3629.26|0
1618930500000|2021-04-20 14:55:00|3629.42|3629.42|3643.78|3643.78|3644.61|3644.61|3628.94|3628.94|0
1618930800000|2021-04-20 15:00:00|3644.25|3644.25|3640.72|3640.72|3647.52|3647.52|3636.93|3636.93|0
1618931100000|2021-04-20 15:05:00|3641.41|3641.41|3643.72|3643.72|3649.69|3649.69|3641.37|3641.37|0
1618931400000|2021-04-20 15:10:00|3643.6|3643.6|3653.36|3653.36|3654.45|3654.45|3643.52|3643.52|0
1618931700000|2021-04-20 15:15:00|3652.68|3652.68|3646.35|3646.35|3653.38|3653.38|3643.46|3643.46|0
1618932000000|2021-04-20 15:20:00|3647.04|3647.04|3641.56|3641.56|3647.2|3647.2|3638.93|3638.93|0
1618932300000|2021-04-20 15:25:00|3641.44|3641.44|3643.34|3643.34|3644.06|3644.06|3639.62|3639.62|0
1618989300000|2021-04-21 07:15:00|3664.32|3664.32|3660.43|3660.43|3670.43|3670.43|3660.43|3660.43|0
1618989600000|2021-04-21 07:20:00|3659.95|3659.95|3662.47|3662.47|3663.1|3663.1|3657.81|3657.81|0
1618989900000|2021-04-21 07:25:00|3662.78|3662.78|3652.24|3652.24|3662.78|3662.78|3651.44|3651.44|0
1618990200000|2021-04-21 07:30:00|3652.93|3652.93|3661.97|3661.97|3662.98|3662.98|3652.61|3652.61|0
1618990500000|2021-04-21 07:35:00|3662.76|3662.76|3670.92|3670.92|3671.06|3671.06|3662.44|3662.44|0
1618990800000|2021-04-21 07:40:00|3671.07|3671.07|3673.61|3673.61|3676.18|3676.18|3668.95|3668.95|0
1618991100000|2021-04-21 07:45:00|3673.13|3673.13|3667.93|3667.93|3674.33|3674.33|3666.2|3666.2|0
1618991400000|2021-04-21 07:50:00|3667.29|3667.29|3671.1|3671.1|3674.64|3674.64|3662.97|3662.97|0
1618991700000|2021-04-21 07:55:00|3670.42|3670.42|3666.26|3666.26|3672.13|3672.13|3666.26|3666.26|0
1618992000000|2021-04-21 08:00:00|3665.94|3665.94|3666.36|3666.36|3667.65|3667.65|3663.49|3663.49|0
1618992300000|2021-04-21 08:05:00|3665.56|3665.56|3654.67|3654.67|3665.56|3665.56|3653.08|3653.08|0
1618992600000|2021-04-21 08:10:00|3654.35|3654.35|3647.1|3647.1|3655.3|3655.3|3645.96|3645.96|0
1618992900000|2021-04-21 08:15:00|3648.47|3648.47|3655.89|3655.89|3657.32|3657.32|3648.32|3648.32|0
1618993200000|2021-04-21 08:20:00|3654.53|3654.53|3653.2|3653.2|3654.53|3654.53|3651.28|3651.28|0
1618993500000|2021-04-21 08:25:00|3651.83|3651.83|3656.2|3656.2|3656.67|3656.67|3651.83|3651.83|0
1618993800000|2021-04-21 08:30:00|3654.83|3654.83|3657.56|3657.56|3657.98|3657.98|3654.25|3654.25|0
1618994100000|2021-04-21 08:35:00|3657.08|3657.08|3653.42|3653.42|3657.87|3657.87|3652.38|3652.38|0
1618994400000|2021-04-21 08:40:00|3653.74|3653.74|3650.92|3650.92|3656.49|3656.49|3649.92|3649.92|0
1618994700000|2021-04-21 08:45:00|3651.24|3651.24|3646.94|3646.94|3652.37|3652.37|3646.94|3646.94|0
1618995000000|2021-04-21 08:50:00|3647.11|3647.11|3644.65|3644.65|3649.92|3649.92|3644.65|3644.65|0
1618995300000|2021-04-21 08:55:00|3645.05|3645.05|3646.34|3646.34|3646.44|3646.44|3643.98|3643.98|0
1618995600000|2021-04-21 09:00:00|3646.58|3646.58|3644.69|3644.69|3646.81|3646.81|3644.21|3644.21|0
1618995900000|2021-04-21 09:05:00|3644.57|3644.57|3644.39|3644.39|3644.76|3644.76|3641.98|3641.98|0
1618996200000|2021-04-21 09:10:00|3643.99|3643.99|3643.42|3643.42|3644.44|3644.44|3642.26|3642.26|0
1618996500000|2021-04-21 09:15:00|3644.05|3644.05|3644.88|3644.88|3646.06|3646.06|3643.46|3643.46|0
1618996800000|2021-04-21 09:20:00|3645.2|3645.2|3649.16|3649.16|3649.95|3649.95|3645.07|3645.07|0
1618997100000|2021-04-21 09:25:00|3649.28|3649.28|3649.65|3649.65|3650.43|3650.43|3648.87|3648.87|0
1618997400000|2021-04-21 09:30:00|3649.76|3649.76|3647.35|3647.35|3651.76|3651.76|3646.39|3646.39|0
1618997700000|2021-04-21 09:35:00|3647.19|3647.19|3644.41|3644.41|3647.43|3647.43|3643.73|3643.73|0
1618998000000|2021-04-21 09:40:00|3644.33|3644.33|3648.9|3648.9|3649.06|3649.06|3642.71|3642.71|0
1618998300000|2021-04-21 09:45:00|3648.95|3648.95|3648.41|3648.41|3650.99|3650.99|3646.49|3646.49|0
1618998600000|2021-04-21 09:50:00|3648.09|3648.09|3642.32|3642.32|3648.09|3648.09|3642.32|3642.32|0
1618998900000|2021-04-21 09:55:00|3641.92|3641.92|3638.05|3638.05|3641.92|3641.92|3637.05|3637.05|0
1618999200000|2021-04-21 10:00:00|3637.37|3637.37|3637.55|3637.55|3639.33|3639.33|3634.77|3634.77|0
1618999500000|2021-04-21 10:05:00|3637.25|3637.25|3638.17|3638.17|3639.99|3639.99|3637.25|3637.25|0
1618999800000|2021-04-21 10:10:00|3638.8|3638.8|3639.83|3639.83|3640.38|3640.38|3637.85|3637.85|0
1619000100000|2021-04-21 10:15:00|3640.07|3640.07|3639.32|3639.32|3644.81|3644.81|3637.92|3637.92|0
1619000400000|2021-04-21 10:20:00|3639.24|3639.24|3638.58|3638.58|3639.39|3639.39|3637.19|3637.19|0
1619000700000|2021-04-21 10:25:00|3637.89|3637.89|3643.21|3643.21|3643.21|3643.21|3637.89|3637.89|0
1619001000000|2021-04-21 10:30:00|3643.69|3643.69|3645.28|3645.28|3645.28|3645.28|3643.09|3643.09|0
1619001300000|2021-04-21 10:35:00|3645.12|3645.12|3650.5|3650.5|3650.5|3650.5|3645.12|3645.12|0
1619001600000|2021-04-21 10:40:00|3649.82|3649.82|3649|3649|3651.36|3651.36|3647.04|3647.04|0
1619001900000|2021-04-21 10:45:00|3649.84|3649.84|3650.6|3650.6|3650.68|3650.68|3648.39|3648.39|0
1619002200000|2021-04-21 10:50:00|3650.77|3650.77|3655.35|3655.35|3655.35|3655.35|3650.63|3650.63|0
1619002500000|2021-04-21 10:55:00|3655.19|3655.19|3661.61|3661.61|3661.61|3661.61|3654.81|3654.81|0
1619002800000|2021-04-21 11:00:00|3661.45|3661.45|3658.28|3658.28|3664.37|3664.37|3657.91|3657.91|0
1619003100000|2021-04-21 11:05:00|3658.12|3658.12|3651.68|3651.68|3658.12|3658.12|3651.68|3651.68|0
1619003400000|2021-04-21 11:10:00|3651.76|3651.76|3647.73|3647.73|3651.76|3651.76|3647.73|3647.73|0
1619003700000|2021-04-21 11:15:00|3647.57|3647.57|3650.57|3650.57|3650.69|3650.69|3646.79|3646.79|0
1619004000000|2021-04-21 11:20:00|3649.88|3649.88|3645.99|3645.99|3650.57|3650.57|3645.29|3645.29|0
1619004300000|2021-04-21 11:25:00|3646.15|3646.15|3644.8|3644.8|3646.53|3646.53|3644.19|3644.19|0
1619004600000|2021-04-21 11:30:00|3644.58|3644.58|3648.3|3648.3|3648.3|3648.3|3643.75|3643.75|0
1619004900000|2021-04-21 11:35:00|3648.72|3648.72|3650.14|3650.14|3650.59|3650.59|3647.38|3647.38|0
1619005200000|2021-04-21 11:40:00|3650.82|3650.82|3648.03|3648.03|3651.3|3651.3|3647.14|3647.14|0
1619005500000|2021-04-21 11:45:00|3647.97|3647.97|3646.63|3646.63|3647.97|3647.97|3646.56|3646.56|0
1619005800000|2021-04-21 11:50:00|3646.15|3646.15|3644.7|3644.7|3648.24|3648.24|3644.7|3644.7|0
1619006100000|2021-04-21 11:55:00|3644.53|3644.53|3645.57|3645.57|3646.56|3646.56|3644.53|3644.53|0
1619006400000|2021-04-21 12:00:00|3644.62|3644.62|3643.3|3643.3|3645.09|3645.09|3641.62|3641.62|0
1619006700000|2021-04-21 12:05:00|3642.98|3642.98|3643.22|3643.22|3644.53|3644.53|3642.26|3642.26|0
1619007000000|2021-04-21 12:10:00|3642.9|3642.9|3641.5|3641.5|3643.33|3643.33|3637.63|3637.63|0
1619007300000|2021-04-21 12:15:00|3641.66|3641.66|3642.82|3642.82|3643.75|3643.75|3640.93|3640.93|0
1619007600000|2021-04-21 12:20:00|3642.98|3642.98|3638.11|3638.11|3642.98|3642.98|3637.42|3637.42|0
1619007900000|2021-04-21 12:25:00|3638.27|3638.27|3637.24|3637.24|3639.04|3639.04|3636.41|3636.41|0
1619008200000|2021-04-21 12:30:00|3637.08|3637.08|3636.55|3636.55|3638.32|3638.32|3635.3|3635.3|0
1619008500000|2021-04-21 12:35:00|3637.23|3637.23|3633.63|3633.63|3638.24|3638.24|3633.63|3633.63|0
1619008800000|2021-04-21 12:40:00|3633.47|3633.47|3634.33|3634.33|3634.89|3634.89|3632.51|3632.51|0
1619009100000|2021-04-21 12:45:00|3634.41|3634.41|3637.56|3637.56|3637.95|3637.95|3634.41|3634.41|0
1619009400000|2021-04-21 12:50:00|3636.88|3636.88|3634.5|3634.5|3640|3640|3634.5|3634.5|0
1619009700000|2021-04-21 12:55:00|3634.02|3634.02|3628.8|3628.8|3634.02|3634.02|3628.8|3628.8|0
1619010000000|2021-04-21 13:00:00|3629.19|3629.19|3628.52|3628.52|3631.12|3631.12|3628.52|3628.52|0
1619010300000|2021-04-21 13:05:00|3628.29|3628.29|3628.8|3628.8|3629.58|3629.58|3626.58|3626.58|0
1619010600000|2021-04-21 13:10:00|3628.96|3628.96|3623.64|3623.64|3628.96|3628.96|3622.26|3622.26|0
1619010900000|2021-04-21 13:15:00|3623.47|3623.47|3620.86|3620.86|3624.86|3624.86|3620.86|3620.86|0
1619011200000|2021-04-21 13:20:00|3620.62|3620.62|3611.69|3611.69|3622.4|3622.4|3611.62|3611.62|0
1619011500000|2021-04-21 13:25:00|3611.3|3611.3|3613.79|3613.79|3614.66|3614.66|3608.57|3608.57|0
1619011800000|2021-04-21 13:30:00|3613.85|3613.85|3614.22|3614.22|3618.24|3618.24|3610.5|3610.5|0
1619012100000|2021-04-21 13:35:00|3614.06|3614.06|3615.25|3615.25|3615.72|3615.72|3609.37|3609.37|0
1619012400000|2021-04-21 13:40:00|3615.41|3615.41|3622.99|3622.99|3623.32|3623.32|3614.46|3614.46|0
1619012700000|2021-04-21 13:45:00|3622.31|3622.31|3635.01|3635.01|3635.01|3635.01|3622.31|3622.31|0
1619013000000|2021-04-21 13:50:00|3635.13|3635.13|3640.73|3640.73|3640.73|3640.73|3634.23|3634.23|0
1619013300000|2021-04-21 13:55:00|3640.65|3640.65|3641.18|3641.18|3641.18|3641.18|3633.01|3633.01|0
1619013600000|2021-04-21 14:00:00|3641.51|3641.51|3647.17|3647.17|3650.11|3650.11|3641.38|3641.38|0
1619013900000|2021-04-21 14:05:00|3647.09|3647.09|3657.23|3657.23|3657.23|3657.23|3647.09|3647.09|0
1619014200000|2021-04-21 14:10:00|3657.38|3657.38|3661.08|3661.08|3662.4|3662.4|3656.57|3656.57|0
1619014500000|2021-04-21 14:15:00|3660.61|3660.61|3658.69|3658.69|3661.56|3661.56|3655.73|3655.73|0
1619014800000|2021-04-21 14:20:00|3658.93|3658.93|3668.04|3668.04|3668.04|3668.04|3658.93|3658.93|0
1619015100000|2021-04-21 14:25:00|3668.21|3668.21|3662.74|3662.74|3668.69|3668.69|3662.63|3662.63|0
1619015400000|2021-04-21 14:30:00|3662.34|3662.34|3664.9|3664.9|3667.49|3667.49|3662.34|3662.34|0
1619015700000|2021-04-21 14:35:00|3664.74|3664.74|3670.08|3670.08|3670.19|3670.19|3664.01|3664.01|0
1619016000000|2021-04-21 14:40:00|3670.48|3670.48|3668.76|3668.76|3672.53|3672.53|3666.76|3666.76|0
1619016300000|2021-04-21 14:45:00|3668.91|3668.91|3669.71|3669.71|3671.17|3671.17|3668.22|3668.22|0
1619016600000|2021-04-21 14:50:00|3669.88|3669.88|3668.94|3668.94|3670.51|3670.51|3665.48|3665.48|0
1619016900000|2021-04-21 14:55:00|3669.02|3669.02|3671.23|3671.23|3671.62|3671.62|3668.17|3668.17|0
1619017200000|2021-04-21 15:00:00|3671.08|3671.08|3676.39|3676.39|3676.95|3676.95|3669.36|3669.36|0
1619017500000|2021-04-21 15:05:00|3676.95|3676.95|3675.13|3675.13|3677.78|3677.78|3674.13|3674.13|0
1619017800000|2021-04-21 15:10:00|3675.21|3675.21|3674.49|3674.49|3676.66|3676.66|3674.12|3674.12|0
1619018100000|2021-04-21 15:15:00|3675.17|3675.17|3675.76|3675.76|3677.06|3677.06|3674.01|3674.01|0
1619018400000|2021-04-21 15:20:00|3676.45|3676.45|3674.19|3674.19|3677.16|3677.16|3671.59|3671.59|0
1619018700000|2021-04-21 15:25:00|3674.35|3674.35|3671.79|3671.79|3674.76|3674.76|3667.19|3667.19|0
1619075700000|2021-04-22 07:15:00|3625.6|3625.6|3633.46|3633.46|3633.58|3633.58|3625.07|3625.07|0
1619076000000|2021-04-22 07:20:00|3634.26|3634.26|3630|3630|3634.57|3634.57|3627.25|3627.25|0
1619076300000|2021-04-22 07:25:00|3630.48|3630.48|3619.06|3619.06|3631.16|3631.16|3619.06|3619.06|0
1619076600000|2021-04-22 07:30:00|3619.74|3619.74|3607.83|3607.83|3619.74|3619.74|3604.73|3604.73|0
1619076900000|2021-04-22 07:35:00|3607.67|3607.67|3611.44|3611.44|3614.43|3614.43|3607.67|3607.67|0
1619077200000|2021-04-22 07:40:00|3611.12|3611.12|3615.04|3615.04|3615.2|3615.2|3606.07|3606.07|0
1619077500000|2021-04-22 07:45:00|3615.33|3615.33|3620.07|3620.07|3620.37|3620.37|3613.42|3613.42|0
1619077800000|2021-04-22 07:50:00|3620.18|3620.18|3621.89|3621.89|3625.83|3625.83|3619.49|3619.49|0
1619078100000|2021-04-22 07:55:00|3621.21|3621.21|3617.59|3617.59|3624.87|3624.87|3616.16|3616.16|0
1619078400000|2021-04-22 08:00:00|3617.27|3617.27|3623.89|3623.89|3625.21|3625.21|3616.37|3616.37|0
1619078700000|2021-04-22 08:05:00|3623.21|3623.21|3626.08|3626.08|3626.14|3626.14|3620.61|3620.61|0
1619079000000|2021-04-22 08:10:00|3625.77|3625.77|3622.83|3622.83|3627.88|3627.88|3622.83|3622.83|0
1619079300000|2021-04-22 08:15:00|3621.47|3621.47|3617.56|3617.56|3622.8|3622.8|3617.29|3617.29|0
1619079600000|2021-04-22 08:20:00|3618.52|3618.52|3620.77|3620.77|3621.68|3621.68|3617.93|3617.93|0
1619079900000|2021-04-22 08:25:00|3621.25|3621.25|3623.29|3623.29|3624.35|3624.35|3621.25|3621.25|0
1619080200000|2021-04-22 08:30:00|3624.08|3624.08|3625.31|3625.31|3625.31|3625.31|3623.08|3623.08|0
1619080500000|2021-04-22 08:35:00|3624.52|3624.52|3622|3622|3624.99|3624.99|3621.37|3621.37|0
1619080800000|2021-04-22 08:40:00|3622.69|3622.69|3621.26|3621.26|3624.29|3624.29|3620.84|3620.84|0
1619081100000|2021-04-22 08:45:00|3621.31|3621.31|3621.48|3621.48|3622.75|3622.75|3619.95|3619.95|0
1619081400000|2021-04-22 08:50:00|3620.8|3620.8|3612.67|3612.67|3620.8|3620.8|3612.2|3612.2|0
1619081700000|2021-04-22 08:55:00|3612.83|3612.83|3613.13|3613.13|3614.24|3614.24|3611.33|3611.33|0
1619082000000|2021-04-22 09:00:00|3613.01|3613.01|3615.19|3615.19|3616.48|3616.48|3611.37|3611.37|0
1619082300000|2021-04-22 09:05:00|3614.39|3614.39|3611.32|3611.32|3615.62|3615.62|3611.16|3611.16|0
1619082600000|2021-04-22 09:10:00|3612.11|3612.11|3619.32|3619.32|3619.48|3619.48|3611.96|3611.96|0
1619082900000|2021-04-22 09:15:00|3619.2|3619.2|3620.11|3620.11|3621.88|3621.88|3619.04|3619.04|0
1619083200000|2021-04-22 09:20:00|3619.47|3619.47|3622.16|3622.16|3622.79|3622.79|3618.63|3618.63|0
1619083500000|2021-04-22 09:25:00|3622.47|3622.47|3626.18|3626.18|3626.58|3626.58|3622.47|3622.47|0
1619083800000|2021-04-22 09:30:00|3626.34|3626.34|3628.28|3628.28|3628.76|3628.76|3626.34|3626.34|0
1619084100000|2021-04-22 09:35:00|3628.44|3628.44|3621.87|3621.87|3628.44|3628.44|3621.87|3621.87|0
1619084400000|2021-04-22 09:40:00|3620.5|3620.5|3618.77|3618.77|3620.65|3620.65|3618.77|3618.77|0
1619084700000|2021-04-22 09:45:00|3619.45|3619.45|3618.83|3618.83|3620.08|3620.08|3617.25|3617.25|0
1619085000000|2021-04-22 09:50:00|3618.98|3618.98|3615.81|3615.81|3620.4|3620.4|3615.81|3615.81|0
1619085300000|2021-04-22 09:55:00|3615.33|3615.33|3620.88|3620.88|3621.68|3621.68|3614.7|3614.7|0
1619085600000|2021-04-22 10:00:00|3621.04|3621.04|3620.03|3620.03|3623.15|3623.15|3620.03|3620.03|0
1619085900000|2021-04-22 10:05:00|3619.34|3619.34|3616.4|3616.4|3619.34|3619.34|3616.08|3616.08|0
1619086200000|2021-04-22 10:10:00|3615.72|3615.72|3616.46|3616.46|3616.64|3616.64|3614.99|3614.99|0
1619086500000|2021-04-22 10:15:00|3616.3|3616.3|3611.49|3611.49|3616.46|3616.46|3610.76|3610.76|0
1619086800000|2021-04-22 10:20:00|3611.24|3611.24|3610.1|3610.1|3611.67|3611.67|3609.58|3609.58|0
1619087100000|2021-04-22 10:25:00|3610.57|3610.57|3609.44|3609.44|3612.26|3612.26|3609.25|3609.25|0
1619087400000|2021-04-22 10:30:00|3609.27|3609.27|3608.23|3608.23|3610.18|3610.18|3608.23|3608.23|0
1619087700000|2021-04-22 10:35:00|3608.31|3608.31|3609|3609|3610.77|3610.77|3608|3608|0
1619088000000|2021-04-22 10:40:00|3609.48|3609.48|3608.53|3608.53|3611.11|3611.11|3608.06|3608.06|0
1619088300000|2021-04-22 10:45:00|3607.74|3607.74|3604.19|3604.19|3608.06|3608.06|3604.19|3604.19|0
1619088600000|2021-04-22 10:50:00|3604.82|3604.82|3600.92|3600.92|3604.83|3604.83|3600.24|3600.24|0
1619088900000|2021-04-22 10:55:00|3600.42|3600.42|3598.21|3598.21|3600.58|3600.58|3597.5|3597.5|0
1619089200000|2021-04-22 11:00:00|3597.88|3597.88|3597.69|3597.69|3598.99|3598.99|3596.97|3596.97|0
1619089500000|2021-04-22 11:05:00|3597.35|3597.35|3594.88|3594.88|3597.99|3597.99|3594.24|3594.24|0
1619089800000|2021-04-22 11:10:00|3595.13|3595.13|3598.1|3598.1|3598.1|3598.1|3594.55|3594.55|0
1619090100000|2021-04-22 11:15:00|3597.41|3597.41|3597.54|3597.54|3600.12|3600.12|3596.86|3596.86|0
1619090400000|2021-04-22 11:20:00|3598.22|3598.22|3603.18|3603.18|3603.18|3603.18|3596.35|3596.35|0
1619090700000|2021-04-22 11:25:00|3603.87|3603.87|3599.48|3599.48|3605.1|3605.1|3599.48|3599.48|0
1619091000000|2021-04-22 11:30:00|3599.36|3599.36|3595.79|3595.79|3600.64|3600.64|3595.79|3595.79|0
1619091300000|2021-04-22 11:35:00|3596.1|3596.1|3591.64|3591.64|3596.1|3596.1|3589.61|3589.61|0
1619091600000|2021-04-22 11:40:00|3591.96|3591.96|3591.39|3591.39|3592.64|3592.64|3587.66|3587.66|0
1619091900000|2021-04-22 11:45:00|3591.31|3591.31|3593.74|3593.74|3593.74|3593.74|3590.71|3590.71|0
1619092200000|2021-04-22 11:50:00|3593.83|3593.83|3594.48|3594.48|3594.48|3594.48|3592.65|3592.65|0
1619092500000|2021-04-22 11:55:00|3594.39|3594.39|3595.76|3595.76|3595.91|3595.91|3593.91|3593.91|0
1619092800000|2021-04-22 12:00:00|3595.81|3595.81|3603.15|3603.15|3603.91|3603.91|3595.81|3595.81|0
1619093100000|2021-04-22 12:05:00|3604.26|3604.26|3607.68|3607.68|3609.28|3609.28|3602.79|3602.79|0
1619093400000|2021-04-22 12:10:00|3608.09|3608.09|3613.37|3613.37|3613.37|3613.37|3608.09|3608.09|0
1619093700000|2021-04-22 12:15:00|3613.46|3613.46|3614.85|3614.85|3615.69|3615.69|3612.25|3612.25|0
1619094000000|2021-04-22 12:20:00|3614.7|3614.7|3610.26|3610.26|3614.7|3614.7|3610.26|3610.26|0
1619094300000|2021-04-22 12:25:00|3610.17|3610.17|3605.62|3605.62|3610.17|3610.17|3605.23|3605.23|0
1619094600000|2021-04-22 12:30:00|3605.47|3605.47|3602.22|3602.22|3605.47|3605.47|3600.59|3600.59|0
1619094900000|2021-04-22 12:35:00|3602.7|3602.7|3604.7|3604.7|3606.33|3606.33|3602.7|3602.7|0
1619095200000|2021-04-22 12:40:00|3604.54|3604.54|3599.28|3599.28|3607.28|3607.28|3599.28|3599.28|0
1619095500000|2021-04-22 12:45:00|3599.4|3599.4|3597.95|3597.95|3599.89|3599.89|3596.58|3596.58|0
1619095800000|2021-04-22 12:50:00|3598|3598|3596.01|3596.01|3598.8|3598.8|3595.5|3595.5|0
1619096100000|2021-04-22 12:55:00|3595.89|3595.89|3593.82|3593.82|3596.03|3596.03|3591.25|3591.25|0
1619096400000|2021-04-22 13:00:00|3594.3|3594.3|3599.44|3599.44|3600.72|3600.72|3594.3|3594.3|0
1619096700000|2021-04-22 13:05:00|3598.76|3598.76|3590.72|3590.72|3598.76|3598.76|3589.76|3589.76|0
1619097000000|2021-04-22 13:10:00|3590.38|3590.38|3591.28|3591.28|3591.28|3591.28|3588.42|3588.42|0
1619097300000|2021-04-22 13:15:00|3590.94|3590.94|3589.57|3589.57|3592.89|3592.89|3588.3|3588.3|0
1619097600000|2021-04-22 13:20:00|3589.69|3589.69|3590.14|3590.14|3591.26|3591.26|3587.19|3587.19|0
1619097900000|2021-04-22 13:25:00|3590.19|3590.19|3595.6|3595.6|3595.6|3595.6|3590.19|3590.19|0
1619098200000|2021-04-22 13:30:00|3595.03|3595.03|3595.24|3595.24|3604.33|3604.33|3592.54|3592.54|0
1619098500000|2021-04-22 13:35:00|3595.08|3595.08|3594.15|3594.15|3597.5|3597.5|3593.31|3593.31|0
1619098800000|2021-04-22 13:40:00|3594.83|3594.83|3601.19|3601.19|3601.19|3601.19|3594.04|3594.04|0
1619099100000|2021-04-22 13:45:00|3601.03|3601.03|3603.95|3603.95|3607.64|3607.64|3600.15|3600.15|0
1619099400000|2021-04-22 13:50:00|3603.83|3603.83|3594.66|3594.66|3605.4|3605.4|3593.62|3593.62|0
1619099700000|2021-04-22 13:55:00|3594.97|3594.97|3597.59|3597.59|3598.3|3598.3|3593.97|3593.97|0
1619100000000|2021-04-22 14:00:00|3597.27|3597.27|3596.85|3596.85|3597.39|3597.39|3594.91|3594.91|0
1619100300000|2021-04-22 14:05:00|3597.53|3597.53|3599.52|3599.52|3600.08|3600.08|3597.53|3597.53|0
1619100600000|2021-04-22 14:10:00|3600.31|3600.31|3605.18|3605.18|3606.17|3606.17|3599.83|3599.83|0
1619100900000|2021-04-22 14:15:00|3605|3605|3602.48|3602.48|3605.93|3605.93|3602.17|3602.17|0
1619101200000|2021-04-22 14:20:00|3602.57|3602.57|3601.21|3601.21|3603.08|3603.08|3601.01|3601.01|0
1619101500000|2021-04-22 14:25:00|3601.53|3601.53|3602.9|3602.9|3604.51|3604.51|3601.53|3601.53|0
1619101800000|2021-04-22 14:30:00|3602.99|3602.99|3602.94|3602.94|3604.28|3604.28|3602.31|3602.31|0
1619102100000|2021-04-22 14:35:00|3602.82|3602.82|3597.83|3597.83|3603.7|3603.7|3597.83|3597.83|0
1619102400000|2021-04-22 14:40:00|3597.51|3597.51|3598.22|3598.22|3599.11|3599.11|3597.51|3597.51|0
1619102700000|2021-04-22 14:45:00|3598.9|3598.9|3596.18|3596.18|3599.54|3599.54|3595.33|3595.33|0
1619103000000|2021-04-22 14:50:00|3596.52|3596.52|3598.47|3598.47|3598.47|3598.47|3595.94|3595.94|0
1619103300000|2021-04-22 14:55:00|3598.55|3598.55|3599.36|3599.36|3599.78|3599.78|3598.08|3598.08|0
1619103600000|2021-04-22 15:00:00|3599.51|3599.51|3601.65|3601.65|3602.79|3602.79|3599.31|3599.31|0
1619103900000|2021-04-22 15:05:00|3601.53|3601.53|3605.55|3605.55|3605.8|3605.8|3600.89|3600.89|0
1619104200000|2021-04-22 15:10:00|3605.87|3605.87|3605.76|3605.76|3605.87|3605.87|3602.02|3602.02|0
1619104500000|2021-04-22 15:15:00|3605.92|3605.92|3607.05|3607.05|3607.05|3607.05|3605.03|3605.03|0
1619104800000|2021-04-22 15:20:00|3607.73|3607.73|3606.66|3606.66|3608.94|3608.94|3605.01|3605.01|0
1619105100000|2021-04-22 15:25:00|3606.57|3606.57|3611.28|3611.28|3611.33|3611.33|3605.66|3605.66|0
1619162100000|2021-04-23 07:15:00|3559.8|3559.8|3576.76|3576.76|3576.95|3576.95|3559.8|3559.8|0
1619162400000|2021-04-23 07:20:00|3576.6|3576.6|3566.81|3566.81|3577.51|3577.51|3566.81|3566.81|0
1619162700000|2021-04-23 07:25:00|3565.44|3565.44|3555.74|3555.74|3568.65|3568.65|3555.74|3555.74|0
1619163000000|2021-04-23 07:30:00|3555.24|3555.24|3553.45|3553.45|3559.5|3559.5|3551.79|3551.79|0
1619163300000|2021-04-23 07:35:00|3551.27|3551.27|3557.94|3557.94|3558.96|3558.96|3550.45|3550.45|0
1619163600000|2021-04-23 07:40:00|3557.59|3557.59|3558.83|3558.83|3562.38|3562.38|3556.78|3556.78|0
1619163900000|2021-04-23 07:45:00|3558.53|3558.53|3555.47|3555.47|3558.63|3558.63|3555.32|3555.32|0
1619164200000|2021-04-23 07:50:00|3555.35|3555.35|3549.25|3549.25|3555.92|3555.92|3546.75|3546.75|0
1619164500000|2021-04-23 07:55:00|3549.57|3549.57|3557.5|3557.5|3557.5|3557.5|3549.57|3549.57|0
1619164800000|2021-04-23 08:00:00|3557.35|3557.35|3556.4|3556.4|3559.72|3559.72|3556.4|3556.4|0
1619165100000|2021-04-23 08:05:00|3556.24|3556.24|3552.25|3552.25|3556.24|3556.24|3547.72|3547.72|0
1619165400000|2021-04-23 08:10:00|3552.57|3552.57|3557.85|3557.85|3557.85|3557.85|3552.25|3552.25|0
1619165700000|2021-04-23 08:15:00|3557.51|3557.51|3560.77|3560.77|3561.12|3561.12|3556.55|3556.55|0
1619166000000|2021-04-23 08:20:00|3561.24|3561.24|3571.18|3571.18|3571.26|3571.26|3561.24|3561.24|0
1619166300000|2021-04-23 08:25:00|3571.34|3571.34|3570.37|3570.37|3574.16|3574.16|3570.34|3570.34|0
1619166600000|2021-04-23 08:30:00|3569.89|3569.89|3576.7|3576.7|3576.7|3576.7|3569.89|3569.89|0
1619166900000|2021-04-23 08:35:00|3577.02|3577.02|3575.89|3575.89|3577.13|3577.13|3575.89|3575.89|0
1619167200000|2021-04-23 08:40:00|3576.91|3576.91|3579.47|3579.47|3579.47|3579.47|3576.91|3576.91|0
1619167500000|2021-04-23 08:45:00|3580.15|3580.15|3579.44|3579.44|3580.15|3580.15|3576.38|3576.38|0
1619167800000|2021-04-23 08:50:00|3579.59|3579.59|3577.08|3577.08|3579.59|3579.59|3577.08|3577.08|0
1619168100000|2021-04-23 08:55:00|3576.92|3576.92|3571.15|3571.15|3577.94|3577.94|3571.15|3571.15|0
1619168400000|2021-04-23 09:00:00|3570.99|3570.99|3576.48|3576.48|3576.48|3576.48|3570.36|3570.36|0
1619168700000|2021-04-23 09:05:00|3576.4|3576.4|3573.93|3573.93|3576.4|3576.4|3573.93|3573.93|0
1619169000000|2021-04-23 09:10:00|3574.09|3574.09|3571.32|3571.32|3574.09|3574.09|3569.93|3569.93|0
1619169300000|2021-04-23 09:15:00|3570.21|3570.21|3570.97|3570.97|3571.53|3571.53|3569.76|3569.76|0
1619169600000|2021-04-23 09:20:00|3570.5|3570.5|3566.35|3566.35|3570.5|3570.5|3566.35|3566.35|0
1619169900000|2021-04-23 09:25:00|3566.45|3566.45|3566.89|3566.89|3566.89|3566.89|3564.37|3564.37|0
1619170200000|2021-04-23 09:30:00|3566.2|3566.2|3566.03|3566.03|3566.56|3566.56|3564.19|3564.19|0
1619170500000|2021-04-23 09:35:00|3565.71|3565.71|3565.73|3565.73|3567.34|3567.34|3565.24|3565.24|0
1619170800000|2021-04-23 09:40:00|3565.81|3565.81|3564.74|3564.74|3566.67|3566.67|3564.28|3564.28|0
1619171100000|2021-04-23 09:45:00|3564.58|3564.58|3561.22|3561.22|3564.58|3564.58|3561.18|3561.18|0
1619171400000|2021-04-23 09:50:00|3560.88|3560.88|3561.73|3561.73|3562.27|3562.27|3559.11|3559.11|0
1619171700000|2021-04-23 09:55:00|3561.57|3561.57|3561.58|3561.58|3565.15|3565.15|3561.45|3561.45|0
1619172000000|2021-04-23 10:00:00|3561.66|3561.66|3565.34|3565.34|3565.63|3565.63|3561.29|3561.29|0
1619172300000|2021-04-23 10:05:00|3565|3565|3564.11|3564.11|3566.52|3566.52|3564.11|3564.11|0
1619172600000|2021-04-23 10:10:00|3564.2|3564.2|3566.34|3566.34|3567.79|3567.79|3564.2|3564.2|0
1619172900000|2021-04-23 10:15:00|3566.22|3566.22|3565.55|3565.55|3566.77|3566.77|3565.37|3565.37|0
1619173200000|2021-04-23 10:20:00|3566.11|3566.11|3569.07|3569.07|3569.54|3569.54|3566.11|3566.11|0
1619173500000|2021-04-23 10:25:00|3568.75|3568.75|3575.45|3575.45|3575.45|3575.45|3568.75|3568.75|0
1619173800000|2021-04-23 10:30:00|3575.79|3575.79|3580.17|3580.17|3581.53|3581.53|3575.79|3575.79|0
1619174100000|2021-04-23 10:35:00|3579.77|3579.77|3575.57|3575.57|3579.77|3579.77|3575.01|3575.01|0
1619174400000|2021-04-23 10:40:00|3575.92|3575.92|3575.04|3575.04|3576.26|3576.26|3573.8|3573.8|0
1619174700000|2021-04-23 10:45:00|3575.21|3575.21|3576.53|3576.53|3577.34|3577.34|3575.21|3575.21|0
1619175000000|2021-04-23 10:50:00|3575.84|3575.84|3577.89|3577.89|3581.58|3581.58|3575.84|3575.84|0
1619175300000|2021-04-23 10:55:00|3577.77|3577.77|3576.91|3576.91|3579.46|3579.46|3575.2|3575.2|0
1619175600000|2021-04-23 11:00:00|3577.59|3577.59|3566.73|3566.73|3582.4|3582.4|3566.57|3566.57|0
1619175900000|2021-04-23 11:05:00|3568.96|3568.96|3556.76|3556.76|3580.86|3580.86|3556.76|3556.76|0
1619176200000|2021-04-23 11:10:00|3557.24|3557.24|3553.7|3553.7|3557.88|3557.88|3551.1|3551.1|0
1619176500000|2021-04-23 11:15:00|3553.64|3553.64|3558.97|3558.97|3559.45|3559.45|3553.59|3553.59|0
1619176800000|2021-04-23 11:20:00|3558.62|3558.62|3566.48|3566.48|3566.48|3566.48|3558.62|3558.62|0
1619177100000|2021-04-23 11:25:00|3566.33|3566.33|3567.12|3567.12|3568.4|3568.4|3563.1|3563.1|0
1619177400000|2021-04-23 11:30:00|3567.59|3567.59|3568.76|3568.76|3572.32|3572.32|3566.25|3566.25|0
1619177700000|2021-04-23 11:35:00|3568.42|3568.42|3572.28|3572.28|3574.68|3574.68|3568.33|3568.33|0
1619178000000|2021-04-23 11:40:00|3572.96|3572.96|3578.22|3578.22|3578.52|3578.52|3571.84|3571.84|0
1619178300000|2021-04-23 11:45:00|3578.38|3578.38|3574.3|3574.3|3578.58|3578.58|3574.3|3574.3|0
1619178600000|2021-04-23 11:50:00|3574.14|3574.14|3580.28|3580.28|3580.28|3580.28|3573.99|3573.99|0
1619178900000|2021-04-23 11:55:00|3579.94|3579.94|3579.41|3579.41|3584.37|3584.37|3578.64|3578.64|0
1619179200000|2021-04-23 12:00:00|3579.73|3579.73|3580.87|3580.87|3582.63|3582.63|3579.73|3579.73|0
1619179500000|2021-04-23 12:05:00|3581.21|3581.21|3579.58|3579.58|3581.21|3581.21|3577.91|3577.91|0
1619179800000|2021-04-23 12:10:00|3579.42|3579.42|3577.91|3577.91|3579.76|3579.76|3576.83|3576.83|0
1619180100000|2021-04-23 12:15:00|3578.25|3578.25|3576.07|3576.07|3580.18|3580.18|3576.01|3576.01|0
1619180400000|2021-04-23 12:20:00|3575.91|3575.91|3574.58|3574.58|3575.91|3575.91|3573.11|3573.11|0
1619180700000|2021-04-23 12:25:00|3574.11|3574.11|3576.26|3576.26|3576.98|3576.98|3572.07|3572.07|0
1619181000000|2021-04-23 12:30:00|3576.1|3576.1|3571.69|3571.69|3576.56|3576.56|3571.69|3571.69|0
1619181300000|2021-04-23 12:35:00|3571.81|3571.81|3577.43|3577.43|3577.43|3577.43|3569.78|3569.78|0
1619181600000|2021-04-23 12:40:00|3577.19|3577.19|3576.65|3576.65|3578.34|3578.34|3576.32|3576.32|0
1619181900000|2021-04-23 12:45:00|3576.57|3576.57|3573.12|3573.12|3578.38|3578.38|3573.01|3573.01|0
1619182200000|2021-04-23 12:50:00|3573|3573|3561.54|3561.54|3573|3573|3561.32|3561.32|0
1619182500000|2021-04-23 12:55:00|3560.52|3560.52|3558.28|3558.28|3562.2|3562.2|3557.94|3557.94|0
1619182800000|2021-04-23 13:00:00|3558.44|3558.44|3560.72|3560.72|3560.72|3560.72|3556.89|3556.89|0
1619183100000|2021-04-23 13:05:00|3560.38|3560.38|3562.69|3562.69|3563.19|3563.19|3560.17|3560.17|0
1619183400000|2021-04-23 13:10:00|3562.01|3562.01|3567.97|3567.97|3569.27|3569.27|3562.01|3562.01|0
1619183700000|2021-04-23 13:15:00|3567.62|3567.62|3568.76|3568.76|3569.19|3569.19|3565.35|3565.35|0
1619184000000|2021-04-23 13:20:00|3568.42|3568.42|3571.12|3571.12|3573.19|3573.19|3568.29|3568.29|0
1619184300000|2021-04-23 13:25:00|3570.95|3570.95|3574.59|3574.59|3575.54|3575.54|3570.48|3570.48|0
1619184600000|2021-04-23 13:30:00|3573.91|3573.91|3574.32|3574.32|3574.95|3574.95|3566.63|3566.63|0
1619184900000|2021-04-23 13:35:00|3574.56|3574.56|3582.43|3582.43|3583.5|3583.5|3574.56|3574.56|0
1619185200000|2021-04-23 13:40:00|3581.64|3581.64|3584.69|3584.69|3586.08|3586.08|3579.94|3579.94|0
1619185500000|2021-04-23 13:45:00|3584.93|3584.93|3584.64|3584.64|3585.86|3585.86|3579.95|3579.95|0
1619185800000|2021-04-23 13:50:00|3584.8|3584.8|3583.73|3583.73|3586.86|3586.86|3583.61|3583.61|0
1619186100000|2021-04-23 13:55:00|3584.21|3584.21|3590.19|3590.19|3590.19|3590.19|3584|3584|0
1619186400000|2021-04-23 14:00:00|3589.85|3589.85|3588.62|3588.62|3589.85|3589.85|3587.34|3587.34|0
1619186700000|2021-04-23 14:05:00|3588.37|3588.37|3587.28|3587.28|3590.75|3590.75|3586.33|3586.33|0
1619187000000|2021-04-23 14:10:00|3586.94|3586.94|3584.77|3584.77|3587.63|3587.63|3584.47|3584.47|0
1619187300000|2021-04-23 14:15:00|3584.42|3584.42|3583.17|3583.17|3585.57|3585.57|3582.49|3582.49|0
1619187600000|2021-04-23 14:20:00|3583.01|3583.01|3580.72|3580.72|3583.57|3583.57|3580.43|3580.43|0
1619187900000|2021-04-23 14:25:00|3580.83|3580.83|3586.61|3586.61|3586.61|3586.61|3580.83|3580.83|0
1619188200000|2021-04-23 14:30:00|3586.76|3586.76|3589.32|3589.32|3592.6|3592.6|3585.23|3585.23|0
1619188500000|2021-04-23 14:35:00|3589.2|3589.2|3588.41|3588.41|3591.39|3591.39|3587.93|3587.93|0
1619188800000|2021-04-23 14:40:00|3589.09|3589.09|3589.94|3589.94|3591.2|3591.2|3588.75|3588.75|0
1619189100000|2021-04-23 14:45:00|3589.78|3589.78|3586.4|3586.4|3589.78|3589.78|3585.71|3585.71|0
1619189400000|2021-04-23 14:50:00|3586.74|3586.74|3587.87|3587.87|3590.91|3590.91|3586.26|3586.26|0
1619189700000|2021-04-23 14:55:00|3587.19|3587.19|3589.59|3589.59|3589.59|3589.59|3587.03|3587.03|0
1619190000000|2021-04-23 15:00:00|3590.28|3590.28|3588.93|3588.93|3590.68|3590.68|3588.36|3588.36|0
1619190300000|2021-04-23 15:05:00|3589.09|3589.09|3583.88|3583.88|3590.01|3590.01|3583.88|3583.88|0
1619190600000|2021-04-23 15:10:00|3584.04|3584.04|3579.24|3579.24|3584.04|3584.04|3578.58|3578.58|0
1619190900000|2021-04-23 15:15:00|3578.55|3578.55|3578.23|3578.23|3579.24|3579.24|3577.04|3577.04|0
1619191200000|2021-04-23 15:20:00|3577.91|3577.91|3579.53|3579.53|3580.6|3580.6|3577.75|3577.75|0
1619191500000|2021-04-23 15:25:00|3579.45|3579.45|3578.64|3578.64|3579.54|3579.54|3575.99|3575.99|0
1619421300000|2021-04-26 07:15:00|3593.92|3593.92|3594.35|3594.35|3597.07|3597.07|3588.68|3588.68|0
1619421600000|2021-04-26 07:20:00|3593.32|3593.32|3594.33|3594.33|3595.34|3595.34|3590.37|3590.37|0
1619421900000|2021-04-26 07:25:00|3593.3|3593.3|3599.55|3599.55|3599.55|3599.55|3593.14|3593.14|0
1619422200000|2021-04-26 07:30:00|3599.71|3599.71|3596.71|3596.71|3601.31|3601.31|3596.55|3596.55|0
1619422500000|2021-04-26 07:35:00|3595.68|3595.68|3599.53|3599.53|3601.57|3601.57|3595.32|3595.32|0
1619422800000|2021-04-26 07:40:00|3601.37|3601.37|3612.17|3612.17|3612.8|3612.8|3600.87|3600.87|0
1619423100000|2021-04-26 07:45:00|3612.33|3612.33|3634.64|3634.64|3635.28|3635.28|3612.33|3612.33|0
1619423400000|2021-04-26 07:50:00|3634.3|3634.3|3627.91|3627.91|3635.67|3635.67|3627.65|3627.65|0
1619423700000|2021-04-26 07:55:00|3627.44|3627.44|3640.4|3640.4|3641.25|3641.25|3626.96|3626.96|0
1619424000000|2021-04-26 08:00:00|3640.85|3640.85|3647.23|3647.23|3648.24|3648.24|3637.78|3637.78|0
1619424300000|2021-04-26 08:05:00|3647.38|3647.38|3635.37|3635.37|3647.39|3647.39|3635.37|3635.37|0
1619424600000|2021-04-26 08:10:00|3634.34|3634.34|3633.1|3633.1|3635.03|3635.03|3622.92|3622.92|0
1619424900000|2021-04-26 08:15:00|3634.13|3634.13|3634.42|3634.42|3635.75|3635.75|3629.92|3629.92|0
1619425200000|2021-04-26 08:20:00|3633.78|3633.78|3626.65|3626.65|3633.78|3633.78|3625.54|3625.54|0
1619425500000|2021-04-26 08:25:00|3626.33|3626.33|3621.33|3621.33|3626.33|3626.33|3621.17|3621.17|0
1619425800000|2021-04-26 08:30:00|3621.97|3621.97|3617.08|3617.08|3624.9|3624.9|3616.76|3616.76|0
1619426100000|2021-04-26 08:35:00|3616.73|3616.73|3613.03|3613.03|3616.76|3616.76|3612.28|3612.28|0
1619426400000|2021-04-26 08:40:00|3612.69|3612.69|3618.07|3618.07|3618.13|3618.13|3609.98|3609.98|0
1619426700000|2021-04-26 08:45:00|3617.91|3617.91|3625.56|3625.56|3625.56|3625.56|3616.77|3616.77|0
1619427000000|2021-04-26 08:50:00|3625.9|3625.9|3628.66|3628.66|3630.77|3630.77|3624.38|3624.38|0
1619427300000|2021-04-26 08:55:00|3628.34|3628.34|3623.18|3623.18|3628.34|3628.34|3623.18|3623.18|0
1619427600000|2021-04-26 09:00:00|3623.06|3623.06|3622.84|3622.84|3623.45|3623.45|3622.01|3622.01|0
1619427900000|2021-04-26 09:05:00|3623.79|3623.79|3631.15|3631.15|3631.15|3631.15|3622.9|3622.9|0
1619428200000|2021-04-26 09:10:00|3630.99|3630.99|3628.82|3628.82|3630.99|3630.99|3624.49|3624.49|0
1619428500000|2021-04-26 09:15:00|3628.98|3628.98|3632.24|3632.24|3633.55|3633.55|3628.41|3628.41|0
1619428800000|2021-04-26 09:20:00|3631.89|3631.89|3634.54|3634.54|3636.97|3636.97|3631.89|3631.89|0
1619429100000|2021-04-26 09:25:00|3634.23|3634.23|3631.87|3631.87|3634.23|3634.23|3631.51|3631.51|0
1619429400000|2021-04-26 09:30:00|3632.17|3632.17|3627.91|3627.91|3632.24|3632.24|3627.19|3627.19|0
1619429700000|2021-04-26 09:35:00|3628.07|3628.07|3627.59|3627.59|3631.09|3631.09|3627.42|3627.42|0
1619430000000|2021-04-26 09:40:00|3627.44|3627.44|3629.44|3629.44|3629.44|3629.44|3625.72|3625.72|0
1619430300000|2021-04-26 09:45:00|3629.6|3629.6|3629.96|3629.96|3631.16|3631.16|3627.83|3627.83|0
1619430600000|2021-04-26 09:50:00|3629.8|3629.8|3626.71|3626.71|3629.8|3629.8|3626.71|3626.71|0
1619430900000|2021-04-26 09:55:00|3626.86|3626.86|3625.74|3625.74|3627.16|3627.16|3623.76|3623.76|0
1619431200000|2021-04-26 10:00:00|3625.58|3625.58|3620.19|3620.19|3625.74|3625.74|3618.28|3618.28|0
1619431500000|2021-04-26 10:05:00|3619.71|3619.71|3625.33|3625.33|3625.8|3625.8|3619.55|3619.55|0
1619431800000|2021-04-26 10:10:00|3625.17|3625.17|3626.63|3626.63|3626.63|3626.63|3623.89|3623.89|0
1619432100000|2021-04-26 10:15:00|3627.58|3627.58|3623.5|3623.5|3629.51|3629.51|3623.23|3623.23|0
1619432400000|2021-04-26 10:20:00|3623.02|3623.02|3626.06|3626.06|3626.06|3626.06|3621.4|3621.4|0
1619432700000|2021-04-26 10:25:00|3626.21|3626.21|3627.42|3627.42|3627.42|3627.42|3625.19|3625.19|0
1619433000000|2021-04-26 10:30:00|3628.11|3628.11|3629.98|3629.98|3631.04|3631.04|3627.08|3627.08|0
1619433300000|2021-04-26 10:35:00|3630.16|3630.16|3629.01|3629.01|3630.16|3630.16|3627.94|3627.94|0
1619433600000|2021-04-26 10:40:00|3628.69|3628.69|3627.2|3627.2|3628.75|3628.75|3626.7|3626.7|0
1619433900000|2021-04-26 10:45:00|3627.05|3627.05|3630.19|3630.19|3630.3|3630.3|3626.59|3626.59|0
1619434200000|2021-04-26 10:50:00|3630.53|3630.53|3629.4|3629.4|3631.53|3631.53|3627.71|3627.71|0
1619434500000|2021-04-26 10:55:00|3629.08|3629.08|3625.95|3625.95|3631.39|3631.39|3625.95|3625.95|0
1619434800000|2021-04-26 11:00:00|3625.27|3625.27|3621.65|3621.65|3625.27|3625.27|3620.15|3620.15|0
1619435100000|2021-04-26 11:05:00|3621.9|3621.9|3620.98|3620.98|3622.36|3622.36|3620.14|3620.14|0
1619435400000|2021-04-26 11:10:00|3621.3|3621.3|3623.2|3623.2|3624.53|3624.53|3621.3|3621.3|0
1619435700000|2021-04-26 11:15:00|3623.28|3623.28|3630.01|3630.01|3631.61|3631.61|3623.28|3623.28|0
1619436000000|2021-04-26 11:20:00|3630.69|3630.69|3629.21|3629.21|3631.35|3631.35|3628.36|3628.36|0
1619436300000|2021-04-26 11:25:00|3629.84|3629.84|3630.02|3630.02|3631.16|3631.16|3627.75|3627.75|0
1619436600000|2021-04-26 11:30:00|3630.34|3630.34|3627.98|3627.98|3631.26|3631.26|3627.02|3627.02|0
1619436900000|2021-04-26 11:35:00|3628.77|3628.77|3625.49|3625.49|3629.03|3629.03|3625.32|3625.32|0
1619437200000|2021-04-26 11:40:00|3625.24|3625.24|3620.84|3620.84|3625.24|3625.24|3620.66|3620.66|0
1619437500000|2021-04-26 11:45:00|3621.09|3621.09|3621.57|3621.57|3621.69|3621.69|3620.2|3620.2|0
1619437800000|2021-04-26 11:50:00|3621.74|3621.74|3624.14|3624.14|3624.21|3624.21|3620.29|3620.29|0
1619438100000|2021-04-26 11:55:00|3624.03|3624.03|3621.92|3621.92|3625.24|3625.24|3621.92|3621.92|0
1619438400000|2021-04-26 12:00:00|3622.03|3622.03|3626.97|3626.97|3626.97|3626.97|3622.03|3622.03|0
1619438700000|2021-04-26 12:05:00|3627.05|3627.05|3627.4|3627.4|3627.4|3627.4|3626.11|3626.11|0
1619439000000|2021-04-26 12:10:00|3627.56|3627.56|3630.4|3630.4|3630.4|3630.4|3626.24|3626.24|0
1619439300000|2021-04-26 12:15:00|3629.72|3629.72|3632.97|3632.97|3633.01|3633.01|3629.01|3629.01|0
1619439600000|2021-04-26 12:20:00|3632.49|3632.49|3630.05|3630.05|3632.49|3632.49|3628.97|3628.97|0
1619439900000|2021-04-26 12:25:00|3630.36|3630.36|3633.21|3633.21|3634.36|3634.36|3629.55|3629.55|0
1619440200000|2021-04-26 12:30:00|3633.05|3633.05|3632.73|3632.73|3633.24|3633.24|3630.58|3630.58|0
1619440500000|2021-04-26 12:35:00|3632.39|3632.39|3636.26|3636.26|3637.73|3637.73|3632.39|3632.39|0
1619440800000|2021-04-26 12:40:00|3636.1|3636.1|3635.87|3635.87|3638.02|3638.02|3635.21|3635.21|0
1619441100000|2021-04-26 12:45:00|3636.03|3636.03|3634.63|3634.63|3637.77|3637.77|3634.63|3634.63|0
1619441400000|2021-04-26 12:50:00|3634.38|3634.38|3633.99|3633.99|3634.59|3634.59|3629.68|3629.68|0
1619441700000|2021-04-26 12:55:00|3634.08|3634.08|3633.29|3633.29|3636.01|3636.01|3633.29|3633.29|0
1619442000000|2021-04-26 13:00:00|3632.95|3632.95|3633.31|3633.31|3634.94|3634.94|3632.73|3632.73|0
1619442300000|2021-04-26 13:05:00|3633.14|3633.14|3631.06|3631.06|3633.14|3633.14|3630.83|3630.83|0
1619442600000|2021-04-26 13:10:00|3630.72|3630.72|3631.72|3631.72|3631.74|3631.74|3629.43|3629.43|0
1619442900000|2021-04-26 13:15:00|3631.8|3631.8|3636.29|3636.29|3637.94|3637.94|3631.8|3631.8|0
1619443200000|2021-04-26 13:20:00|3635.95|3635.95|3633.32|3633.32|3636.29|3636.29|3632.5|3632.5|0
1619443500000|2021-04-26 13:25:00|3633.26|3633.26|3633.81|3633.81|3636.3|3636.3|3632.58|3632.58|0
1619443800000|2021-04-26 13:30:00|3633.93|3633.93|3645.04|3645.04|3646.11|3646.11|3631.11|3631.11|0
1619444100000|2021-04-26 13:35:00|3645.21|3645.21|3637.71|3637.71|3646.26|3646.26|3637.71|3637.71|0
1619444400000|2021-04-26 13:40:00|3637.63|3637.63|3638.45|3638.45|3640.1|3640.1|3637.26|3637.26|0
1619444700000|2021-04-26 13:45:00|3638.29|3638.29|3631.35|3631.35|3638.81|3638.81|3631.05|3631.05|0
1619445000000|2021-04-26 13:50:00|3630.87|3630.87|3626.68|3626.68|3631.89|3631.89|3626.04|3626.04|0
1619445300000|2021-04-26 13:55:00|3626.56|3626.56|3627.05|3627.05|3629.85|3629.85|3626.56|3626.56|0
1619445600000|2021-04-26 14:00:00|3627.39|3627.39|3627.83|3627.83|3629.24|3629.24|3625.84|3625.84|0
1619445900000|2021-04-26 14:05:00|3628.08|3628.08|3632.68|3632.68|3632.68|3632.68|3627.79|3627.79|0
1619446200000|2021-04-26 14:10:00|3632.8|3632.8|3639.74|3639.74|3639.74|3639.74|3632.8|3632.8|0
1619446500000|2021-04-26 14:15:00|3639.99|3639.99|3638.7|3638.7|3641.64|3641.64|3636.35|3636.35|0
1619446800000|2021-04-26 14:20:00|3638.59|3638.59|3641.86|3641.86|3643.02|3643.02|3637.84|3637.84|0
1619447100000|2021-04-26 14:25:00|3642.02|3642.02|3645.47|3645.47|3648.26|3648.26|3642.02|3642.02|0
1619447400000|2021-04-26 14:30:00|3645.22|3645.22|3648.08|3648.08|3649.66|3649.66|3645.22|3645.22|0
1619447700000|2021-04-26 14:35:00|3647.99|3647.99|3642.89|3642.89|3648.15|3648.15|3642.07|3642.07|0
1619448000000|2021-04-26 14:40:00|3642.74|3642.74|3645.3|3645.3|3646.19|3646.19|3640.77|3640.77|0
1619448300000|2021-04-26 14:45:00|3645.13|3645.13|3636.89|3636.89|3645.3|3645.3|3636.47|3636.47|0
1619448600000|2021-04-26 14:50:00|3636.77|3636.77|3637.99|3637.99|3638.74|3638.74|3636.52|3636.52|0
1619448900000|2021-04-26 14:55:00|3637.67|3637.67|3640.38|3640.38|3640.9|3640.9|3637.67|3637.67|0
1619449200000|2021-04-26 15:00:00|3640.63|3640.63|3642.5|3642.5|3644.72|3644.72|3639.06|3639.06|0
1619449500000|2021-04-26 15:05:00|3642.66|3642.66|3645.18|3645.18|3645.18|3645.18|3642.62|3642.62|0
1619449800000|2021-04-26 15:10:00|3645.49|3645.49|3647.95|3647.95|3649.65|3649.65|3644.71|3644.71|0
1619450100000|2021-04-26 15:15:00|3647.78|3647.78|3650.53|3650.53|3650.53|3650.53|3645.88|3645.88|0
1619450400000|2021-04-26 15:20:00|3650.41|3650.41|3651.63|3651.63|3653.58|3653.58|3649.89|3649.89|0
1619450700000|2021-04-26 15:25:00|3651.97|3651.97|3654.11|3654.11|3656.67|3656.67|3651.49|3651.49|0
1619507700000|2021-04-27 07:15:00|3624.66|3624.66|3630.39|3630.39|3631.84|3631.84|3623.86|3623.86|0
1619508000000|2021-04-27 07:20:00|3630.34|3630.34|3631.45|3631.45|3634.27|3634.27|3630.12|3630.12|0
1619508300000|2021-04-27 07:25:00|3631.14|3631.14|3621.64|3621.64|3631.82|3631.82|3621.37|3621.37|0
1619508600000|2021-04-27 07:30:00|3621.69|3621.69|3621.39|3621.39|3622.96|3622.96|3616.38|3616.38|0
1619508900000|2021-04-27 07:35:00|3621.05|3621.05|3621.74|3621.74|3624.16|3624.16|3616.87|3616.87|0
1619509200000|2021-04-27 07:40:00|3621.1|3621.1|3621.54|3621.54|3622.98|3622.98|3618.02|3618.02|0
1619509500000|2021-04-27 07:45:00|3622.03|3622.03|3615.76|3615.76|3622.12|3622.12|3614.42|3614.42|0
1619509800000|2021-04-27 07:50:00|3615.93|3615.93|3612.66|3612.66|3617.18|3617.18|3610.68|3610.68|0
1619510100000|2021-04-27 07:55:00|3612.5|3612.5|3604.71|3604.71|3612.81|3612.81|3604.71|3604.71|0
1619510400000|2021-04-27 08:00:00|3605.74|3605.74|3612.61|3612.61|3612.61|3612.61|3604.4|3604.4|0
1619510700000|2021-04-27 08:05:00|3612.29|3612.29|3621.11|3621.11|3621.92|3621.92|3612.29|3612.29|0
1619511000000|2021-04-27 08:10:00|3620.16|3620.16|3613.66|3613.66|3620.16|3620.16|3613.66|3613.66|0
1619511300000|2021-04-27 08:15:00|3613.19|3613.19|3602.84|3602.84|3614.25|3614.25|3602.52|3602.52|0
1619511600000|2021-04-27 08:20:00|3603.48|3603.48|3605.19|3605.19|3605.67|3605.67|3601.87|3601.87|0
1619511900000|2021-04-27 08:25:00|3605.51|3605.51|3612.01|3612.01|3613.78|3613.78|3604.87|3604.87|0
1619512200000|2021-04-27 08:30:00|3611.85|3611.85|3615.29|3615.29|3615.29|3615.29|3609.67|3609.67|0
1619512500000|2021-04-27 08:35:00|3615.46|3615.46|3606.82|3606.82|3616.59|3616.59|3606.45|3606.45|0
1619512800000|2021-04-27 08:40:00|3606.14|3606.14|3604.93|3604.93|3609.05|3609.05|3604.93|3604.93|0
1619513100000|2021-04-27 08:45:00|3605.4|3605.4|3602.68|3602.68|3606.13|3606.13|3601.68|3601.68|0
1619513400000|2021-04-27 08:50:00|3603.71|3603.71|3607.51|3607.51|3608.08|3608.08|3603.38|3603.38|0
1619513700000|2021-04-27 08:55:00|3607.19|3607.19|3605.28|3605.28|3607.19|3607.19|3604.32|3604.32|0
1619514000000|2021-04-27 09:00:00|3604.94|3604.94|3612.92|3612.92|3613.4|3613.4|3603.57|3603.57|0
1619514300000|2021-04-27 09:05:00|3613.09|3613.09|3614.6|3614.6|3614.75|3614.75|3611.05|3611.05|0
1619514600000|2021-04-27 09:10:00|3614.26|3614.26|3603.98|3603.98|3614.43|3614.43|3603.98|3603.98|0
1619514900000|2021-04-27 09:15:00|3604.22|3604.22|3603.85|3603.85|3605.09|3605.09|3602.85|3602.85|0
1619515200000|2021-04-27 09:20:00|3603.93|3603.93|3598.99|3598.99|3604.33|3604.33|3598.46|3598.46|0
1619515500000|2021-04-27 09:25:00|3598.51|3598.51|3594.07|3594.07|3598.51|3598.51|3593.39|3593.39|0
1619515800000|2021-04-27 09:30:00|3594.39|3594.39|3597.75|3597.75|3598.07|3598.07|3593.57|3593.57|0
1619516100000|2021-04-27 09:35:00|3597.7|3597.7|3598.02|3598.02|3599.47|3599.47|3595.86|3595.86|0
1619516400000|2021-04-27 09:40:00|3597.39|3597.39|3595.41|3595.41|3597.49|3597.49|3594.43|3594.43|0
1619516700000|2021-04-27 09:45:00|3595.25|3595.25|3593.98|3593.98|3595.25|3595.25|3593.3|3593.3|0
1619517000000|2021-04-27 09:50:00|3593.29|3593.29|3590.7|3590.7|3593.29|3593.29|3586.95|3586.95|0
1619517300000|2021-04-27 09:55:00|3590.87|3590.87|3594.95|3594.95|3594.95|3594.95|3590.87|3590.87|0
1619517600000|2021-04-27 10:00:00|3594.79|3594.79|3595.67|3595.67|3598.54|3598.54|3593.89|3593.89|0
1619517900000|2021-04-27 10:05:00|3595.51|3595.51|3595.11|3595.11|3595.51|3595.51|3593.39|3593.39|0
1619518200000|2021-04-27 10:10:00|3594.77|3594.77|3596.63|3596.63|3597.13|3597.13|3594.61|3594.61|0
1619518500000|2021-04-27 10:15:00|3596.97|3596.97|3594.04|3594.04|3597.23|3597.23|3594.04|3594.04|0
1619518800000|2021-04-27 10:20:00|3594.51|3594.51|3595.89|3595.89|3595.89|3595.89|3594.35|3594.35|0
1619519100000|2021-04-27 10:25:00|3595.53|3595.53|3592.96|3592.96|3595.94|3595.94|3592.96|3592.96|0
1619519400000|2021-04-27 10:30:00|3593.28|3593.28|3591.45|3591.45|3593.3|3593.3|3591.31|3591.31|0
1619519700000|2021-04-27 10:35:00|3591.29|3591.29|3589.41|3589.41|3591.29|3591.29|3586.51|3586.51|0
1619520000000|2021-04-27 10:40:00|3589.07|3589.07|3588|3588|3589.41|3589.41|3586.04|3586.04|0
1619520300000|2021-04-27 10:45:00|3588.32|3588.32|3585.53|3585.53|3588.69|3588.69|3584.84|3584.84|0
1619520600000|2021-04-27 10:50:00|3585.37|3585.37|3585.38|3585.38|3586.19|3586.19|3583.78|3583.78|0
1619520900000|2021-04-27 10:55:00|3585.21|3585.21|3582.34|3582.34|3585.55|3585.55|3581.34|3581.34|0
1619521200000|2021-04-27 11:00:00|3582|3582|3582.99|3582.99|3585.22|3585.22|3582|3582|0
1619521500000|2021-04-27 11:05:00|3583.15|3583.15|3580.24|3580.24|3583.49|3583.49|3580.03|3580.03|0
1619521800000|2021-04-27 11:10:00|3580.19|3580.19|3580.33|3580.33|3583.91|3583.91|3580.19|3580.19|0
1619522100000|2021-04-27 11:15:00|3580.17|3580.17|3578.52|3578.52|3582.02|3582.02|3578.18|3578.18|0
1619522400000|2021-04-27 11:20:00|3578.79|3578.79|3585.93|3585.93|3585.93|3585.93|3577.88|3577.88|0
1619522700000|2021-04-27 11:25:00|3586.25|3586.25|3587.14|3587.14|3587.27|3587.27|3585.48|3585.48|0
1619523000000|2021-04-27 11:30:00|3587.25|3587.25|3589.51|3589.51|3590.08|3590.08|3587.25|3587.25|0
1619523300000|2021-04-27 11:35:00|3588.48|3588.48|3586.71|3586.71|3588.48|3588.48|3584.94|3584.94|0
1619523600000|2021-04-27 11:40:00|3586.55|3586.55|3585.11|3585.11|3586.55|3586.55|3583.14|3583.14|0
1619523900000|2021-04-27 11:45:00|3585.26|3585.26|3585.21|3585.21|3586.18|3586.18|3584.8|3584.8|0
1619524200000|2021-04-27 11:50:00|3584.87|3584.87|3584.96|3584.96|3586.87|3586.87|3584.65|3584.65|0
1619524500000|2021-04-27 11:55:00|3584.61|3584.61|3588.08|3588.08|3588.62|3588.62|3584.3|3584.3|0
1619524800000|2021-04-27 12:00:00|3587.85|3587.85|3591.9|3591.9|3592.31|3592.31|3587.85|3587.85|0
1619525100000|2021-04-27 12:05:00|3591.42|3591.42|3590.03|3590.03|3591.9|3591.9|3588.95|3588.95|0
1619525400000|2021-04-27 12:10:00|3590.15|3590.15|3589.22|3589.22|3590.57|3590.57|3588.59|3588.59|0
1619525700000|2021-04-27 12:15:00|3589.38|3589.38|3588.85|3588.85|3591.09|3591.09|3588.85|3588.85|0
1619526000000|2021-04-27 12:20:00|3588.17|3588.17|3588.81|3588.81|3588.96|3588.96|3586.91|3586.91|0
1619526300000|2021-04-27 12:25:00|3588.64|3588.64|3587.66|3587.66|3588.64|3588.64|3585.71|3585.71|0
1619526600000|2021-04-27 12:30:00|3587.32|3587.32|3592.04|3592.04|3592.04|3592.04|3587.32|3587.32|0
1619526900000|2021-04-27 12:35:00|3592.2|3592.2|3592.28|3592.28|3593.1|3593.1|3591.03|3591.03|0
1619527200000|2021-04-27 12:40:00|3592.43|3592.43|3592.8|3592.8|3593.39|3593.39|3591.62|3591.62|0
1619527500000|2021-04-27 12:45:00|3592.58|3592.58|3593.15|3593.15|3593.77|3593.77|3590.64|3590.64|0
1619527800000|2021-04-27 12:50:00|3593.06|3593.06|3586.82|3586.82|3593.06|3593.06|3586.82|3586.82|0
1619528100000|2021-04-27 12:55:00|3586.77|3586.77|3590.15|3590.15|3590.15|3590.15|3585.31|3585.31|0
1619528400000|2021-04-27 13:00:00|3590.1|3590.1|3592.68|3592.68|3592.89|3592.89|3590.1|3590.1|0
1619528700000|2021-04-27 13:05:00|3593|3593|3596.08|3596.08|3597.16|3597.16|3592.78|3592.78|0
1619529000000|2021-04-27 13:10:00|3596.56|3596.56|3598.44|3598.44|3600.17|3600.17|3596.56|3596.56|0
1619529300000|2021-04-27 13:15:00|3598.28|3598.28|3599.56|3599.56|3601.87|3601.87|3596.92|3596.92|0
1619529600000|2021-04-27 13:20:00|3599.41|3599.41|3601.2|3601.2|3601.49|3601.49|3597.75|3597.75|0
1619529900000|2021-04-27 13:25:00|3601.38|3601.38|3604.55|3604.55|3604.55|3604.55|3600.15|3600.15|0
1619530200000|2021-04-27 13:30:00|3604.21|3604.21|3600.21|3600.21|3604.61|3604.61|3599.54|3599.54|0
1619530500000|2021-04-27 13:35:00|3600.04|3600.04|3588.85|3588.85|3600.04|3600.04|3587.23|3587.23|0
1619530800000|2021-04-27 13:40:00|3588.94|3588.94|3589.68|3589.68|3589.68|3589.68|3586.31|3586.31|0
1619531100000|2021-04-27 13:45:00|3589.53|3589.53|3594.37|3594.37|3594.37|3594.37|3588.4|3588.4|0
1619531400000|2021-04-27 13:50:00|3594.03|3594.03|3599.55|3599.55|3599.63|3599.63|3592.95|3592.95|0
1619531700000|2021-04-27 13:55:00|3599.9|3599.9|3599.96|3599.96|3604.67|3604.67|3599.9|3599.9|0
1619532000000|2021-04-27 14:00:00|3599.61|3599.61|3598.37|3598.37|3601.49|3601.49|3597.58|3597.58|0
1619532300000|2021-04-27 14:05:00|3598.71|3598.71|3604.17|3604.17|3604.51|3604.51|3598.71|3598.71|0
1619532600000|2021-04-27 14:10:00|3604.86|3604.86|3600.21|3600.21|3605.42|3605.42|3600.21|3600.21|0
1619532900000|2021-04-27 14:15:00|3600.05|3600.05|3601.95|3601.95|3601.95|3601.95|3598.48|3598.48|0
1619533200000|2021-04-27 14:20:00|3602.11|3602.11|3596.98|3596.98|3602.11|3602.11|3596.08|3596.08|0
1619533500000|2021-04-27 14:25:00|3596.82|3596.82|3594.56|3594.56|3597.35|3597.35|3592.24|3592.24|0
1619533800000|2021-04-27 14:30:00|3594.48|3594.48|3594.61|3594.61|3594.95|3594.95|3591.55|3591.55|0
1619534100000|2021-04-27 14:35:00|3594.77|3594.77|3590.13|3590.13|3595.41|3595.41|3589.39|3589.39|0
1619534400000|2021-04-27 14:40:00|3590.81|3590.81|3595.81|3595.81|3595.81|3595.81|3589.2|3589.2|0
1619534700000|2021-04-27 14:45:00|3595.69|3595.69|3594.23|3594.23|3596.44|3596.44|3593.22|3593.22|0
1619535000000|2021-04-27 14:50:00|3594.08|3594.08|3591.16|3591.16|3594.4|3594.4|3590.73|3590.73|0
1619535300000|2021-04-27 14:55:00|3591.31|3591.31|3592.24|3592.24|3592.88|3592.88|3590.54|3590.54|0
1619535600000|2021-04-27 15:00:00|3592.4|3592.4|3588.24|3588.24|3592.4|3592.4|3587.96|3587.96|0
1619535900000|2021-04-27 15:05:00|3588.16|3588.16|3590.32|3590.32|3591.48|3591.48|3587.02|3587.02|0
1619536200000|2021-04-27 15:10:00|3590.15|3590.15|3591.17|3591.17|3591.46|3591.46|3589.97|3589.97|0
1619536500000|2021-04-27 15:15:00|3591.25|3591.25|3592.14|3592.14|3593.66|3593.66|3591.21|3591.21|0
1619536800000|2021-04-27 15:20:00|3592.48|3592.48|3589.93|3589.93|3594.95|3594.95|3589.7|3589.7|0
1619537100000|2021-04-27 15:25:00|3590.09|3590.09|3583.58|3583.58|3590.46|3590.46|3582.94|3582.94|0
1619594100000|2021-04-28 07:15:00|3588.84|3588.84|3594.52|3594.52|3594.52|3594.52|3585.81|3585.81|0
1619594400000|2021-04-28 07:20:00|3595.2|3595.2|3591.57|3591.57|3598.2|3598.2|3591.57|3591.57|0
1619594700000|2021-04-28 07:25:00|3591.23|3591.23|3593.82|3593.82|3597.51|3597.51|3588.81|3588.81|0
1619595000000|2021-04-28 07:30:00|3594.17|3594.17|3598.16|3598.16|3598.16|3598.16|3583.39|3583.39|0
1619595300000|2021-04-28 07:35:00|3598|3598|3601.62|3601.62|3601.78|3601.78|3598|3598|0
1619595600000|2021-04-28 07:40:00|3601.78|3601.78|3595.42|3595.42|3602.89|3602.89|3595.42|3595.42|0
1619595900000|2021-04-28 07:45:00|3595.1|3595.1|3595.97|3595.97|3598.2|3598.2|3594.79|3594.79|0
1619596200000|2021-04-28 07:50:00|3595.33|3595.33|3596.08|3596.08|3598.09|3598.09|3593.11|3593.11|0
1619596500000|2021-04-28 07:55:00|3596.2|3596.2|3600.95|3600.95|3602.58|3602.58|3596.04|3596.04|0
1619596800000|2021-04-28 08:00:00|3600.48|3600.48|3598.74|3598.74|3600.48|3600.48|3597.3|3597.3|0
1619597100000|2021-04-28 08:05:00|3599.06|3599.06|3606.98|3606.98|3606.98|3606.98|3598.9|3598.9|0
1619597400000|2021-04-28 08:10:00|3606.62|3606.62|3605.29|3605.29|3606.62|3606.62|3602.86|3602.86|0
1619597700000|2021-04-28 08:15:00|3604.94|3604.94|3606.22|3606.22|3606.22|3606.22|3601.08|3601.08|0
1619598000000|2021-04-28 08:20:00|3606.38|3606.38|3607.64|3607.64|3608.92|3608.92|3606.38|3606.38|0
1619598300000|2021-04-28 08:25:00|3607.72|3607.72|3610.6|3610.6|3610.6|3610.6|3607.67|3607.67|0
1619598600000|2021-04-28 08:30:00|3610.94|3610.94|3607.06|3607.06|3610.94|3610.94|3606.69|3606.69|0
1619598900000|2021-04-28 08:35:00|3607.54|3607.54|3609.96|3609.96|3610.25|3610.25|3605.08|3605.08|0
1619599200000|2021-04-28 08:40:00|3610.3|3610.3|3615.34|3615.34|3616.71|3616.71|3610.3|3610.3|0
1619599500000|2021-04-28 08:45:00|3614.23|3614.23|3612.05|3612.05|3614.23|3614.23|3609.15|3609.15|0
1619599800000|2021-04-28 08:50:00|3612.39|3612.39|3613.02|3613.02|3614.2|3614.2|3611.44|3611.44|0
1619600100000|2021-04-28 08:55:00|3612.77|3612.77|3613.31|3613.31|3613.82|3613.82|3611.53|3611.53|0
1619600400000|2021-04-28 09:00:00|3613.15|3613.15|3606.88|3606.88|3613.31|3613.31|3606.88|3606.88|0
1619600700000|2021-04-28 09:05:00|3607|3607|3605|3605|3607|3607|3603.11|3603.11|0
1619601000000|2021-04-28 09:10:00|3605.48|3605.48|3603.56|3603.56|3607.27|3607.27|3602.56|3602.56|0
1619601300000|2021-04-28 09:15:00|3603.4|3603.4|3606.75|3606.75|3607.62|3607.62|3603.4|3603.4|0
1619601600000|2021-04-28 09:20:00|3606.91|3606.91|3606.82|3606.82|3607.17|3607.17|3604.89|3604.89|0
1619601900000|2021-04-28 09:25:00|3607.3|3607.3|3606.74|3606.74|3608.57|3608.57|3606.74|3606.74|0
1619602200000|2021-04-28 09:30:00|3607.21|3607.21|3607.63|3607.63|3608.86|3608.86|3607.05|3607.05|0
1619602500000|2021-04-28 09:35:00|3607.97|3607.97|3608.74|3608.74|3611.32|3611.32|3607.97|3607.97|0
1619602800000|2021-04-28 09:40:00|3609.06|3609.06|3610.9|3610.9|3610.9|3610.9|3608.39|3608.39|0
1619603100000|2021-04-28 09:45:00|3610.55|3610.55|3609.05|3609.05|3610.87|3610.87|3608.73|3608.73|0
1619603400000|2021-04-28 09:50:00|3609.21|3609.21|3609.73|3609.73|3609.97|3609.97|3608.06|3608.06|0
1619603700000|2021-04-28 09:55:00|3610.42|3610.42|3612.08|3612.08|3614.1|3614.1|3610.42|3610.42|0
1619604000000|2021-04-28 10:00:00|3611.93|3611.93|3614.69|3614.69|3614.85|3614.85|3611.45|3611.45|0
1619604300000|2021-04-28 10:05:00|3614.53|3614.53|3614.27|3614.27|3615.12|3615.12|3611.49|3611.49|0
1619604600000|2021-04-28 10:10:00|3614.61|3614.61|3614.57|3614.57|3615.13|3615.13|3612.71|3612.71|0
1619604900000|2021-04-28 10:15:00|3614.89|3614.89|3615.33|3615.33|3615.42|3615.42|3614.55|3614.55|0
1619605200000|2021-04-28 10:20:00|3615.49|3615.49|3614.18|3614.18|3615.67|3615.67|3613.44|3613.44|0
1619605500000|2021-04-28 10:25:00|3614.03|3614.03|3616.42|3616.42|3617.45|3617.45|3613.87|3613.87|0
1619605800000|2021-04-28 10:30:00|3616.08|3616.08|3613.81|3613.81|3616.23|3616.23|3613.81|3613.81|0
1619606100000|2021-04-28 10:35:00|3613.76|3613.76|3612.84|3612.84|3613.76|3613.76|3610.78|3610.78|0
1619606400000|2021-04-28 10:40:00|3612.5|3612.5|3610.8|3610.8|3613.87|3613.87|3610.64|3610.64|0
1619606700000|2021-04-28 10:45:00|3610.64|3610.64|3607.9|3607.9|3610.64|3610.64|3606.82|3606.82|0
1619607000000|2021-04-28 10:50:00|3607.74|3607.74|3608.41|3608.41|3608.41|3608.41|3606.64|3606.64|0
1619607300000|2021-04-28 10:55:00|3608.73|3608.73|3609.38|3609.38|3609.9|3609.9|3607.64|3607.64|0
1619607600000|2021-04-28 11:00:00|3609.14|3609.14|3604.45|3604.45|3609.45|3609.45|3602.84|3602.84|0
1619607900000|2021-04-28 11:05:00|3604.53|3604.53|3606.25|3606.25|3608.7|3608.7|3604.37|3604.37|0
1619608200000|2021-04-28 11:10:00|3606.41|3606.41|3605.63|3605.63|3606.41|3606.41|3604.51|3604.51|0
1619608500000|2021-04-28 11:15:00|3604.94|3604.94|3606.02|3606.02|3606.11|3606.11|3604.3|3604.3|0
1619608800000|2021-04-28 11:20:00|3606.7|3606.7|3607.19|3607.19|3608.98|3608.98|3606.7|3606.7|0
1619609100000|2021-04-28 11:25:00|3607.82|3607.82|3607.87|3607.87|3608.58|3608.58|3607.73|3607.73|0
1619609400000|2021-04-28 11:30:00|3607.53|3607.53|3603.89|3603.89|3607.53|3607.53|3602.53|3602.53|0
1619609700000|2021-04-28 11:35:00|3603.73|3603.73|3604|3604|3605.44|3605.44|3602.91|3602.91|0
1619610000000|2021-04-28 11:40:00|3603.84|3603.84|3599.41|3599.41|3604.78|3604.78|3599.41|3599.41|0
1619610300000|2021-04-28 11:45:00|3599.25|3599.25|3596.47|3596.47|3599.25|3599.25|3596.47|3596.47|0
1619610600000|2021-04-28 11:50:00|3596.81|3596.81|3598.42|3598.42|3599.13|3599.13|3595.83|3595.83|0
1619610900000|2021-04-28 11:55:00|3598.36|3598.36|3597.51|3597.51|3598.72|3598.72|3596.96|3596.96|0
1619611200000|2021-04-28 12:00:00|3597.36|3597.36|3599.99|3599.99|3599.99|3599.99|3597.36|3597.36|0
1619611500000|2021-04-28 12:05:00|3600.33|3600.33|3603.46|3603.46|3603.46|3603.46|3600.02|3600.02|0
1619611800000|2021-04-28 12:10:00|3603.3|3603.3|3603.42|3603.42|3604.01|3604.01|3602.9|3602.9|0
1619612100000|2021-04-28 12:15:00|3603.08|3603.08|3603.25|3603.25|3604.13|3604.13|3602.3|3602.3|0
1619612400000|2021-04-28 12:20:00|3603.41|3603.41|3601.49|3601.49|3604.2|3604.2|3601.49|3601.49|0
1619612700000|2021-04-28 12:25:00|3601.24|3601.24|3597.52|3597.52|3601.67|3601.67|3596.68|3596.68|0
1619613000000|2021-04-28 12:30:00|3596.89|3596.89|3595.95|3595.95|3596.89|3596.89|3592.73|3592.73|0
1619613300000|2021-04-28 12:35:00|3596.29|3596.29|3595.37|3595.37|3597|3597|3595.25|3595.25|0
1619613600000|2021-04-28 12:40:00|3595.06|3595.06|3595.09|3595.09|3595.7|3595.7|3593.71|3593.71|0
1619613900000|2021-04-28 12:45:00|3595.03|3595.03|3594.46|3594.46|3595.03|3595.03|3592.25|3592.25|0
1619614200000|2021-04-28 12:50:00|3594.14|3594.14|3594.45|3594.45|3594.93|3594.93|3592.44|3592.44|0
1619614500000|2021-04-28 12:55:00|3594.51|3594.51|3596.83|3596.83|3597.24|3597.24|3594.51|3594.51|0
1619614800000|2021-04-28 13:00:00|3596.58|3596.58|3592.35|3592.35|3596.7|3596.7|3592.01|3592.01|0
1619615100000|2021-04-28 13:05:00|3592.51|3592.51|3590.86|3590.86|3593.51|3593.51|3590.52|3590.52|0
1619615400000|2021-04-28 13:10:00|3590.7|3590.7|3587.34|3587.34|3590.7|3590.7|3586.87|3586.87|0
1619615700000|2021-04-28 13:15:00|3587|3587|3589.58|3589.58|3589.81|3589.81|3587|3587|0
1619616000000|2021-04-28 13:20:00|3589.26|3589.26|3586.96|3586.96|3589.36|3589.36|3586.44|3586.44|0
1619616300000|2021-04-28 13:25:00|3587.02|3587.02|3584.14|3584.14|3587.08|3587.08|3582.57|3582.57|0
1619616600000|2021-04-28 13:30:00|3583.98|3583.98|3593.49|3593.49|3594.11|3594.11|3583.64|3583.64|0
1619616900000|2021-04-28 13:35:00|3593.65|3593.65|3595.01|3595.01|3599.64|3599.64|3593.65|3593.65|0
1619617200000|2021-04-28 13:40:00|3594.87|3594.87|3591.94|3591.94|3595.37|3595.37|3591.1|3591.1|0
1619617500000|2021-04-28 13:45:00|3591.78|3591.78|3590.39|3590.39|3591.78|3591.78|3589.91|3589.91|0
1619617800000|2021-04-28 13:50:00|3590.05|3590.05|3583.06|3583.06|3590.9|3590.9|3582.59|3582.59|0
1619618100000|2021-04-28 13:55:00|3584.17|3584.17|3583.23|3583.23|3586.51|3586.51|3582.96|3582.96|0
1619618400000|2021-04-28 14:00:00|3583.71|3583.71|3581.6|3581.6|3584.03|3584.03|3581.02|3581.02|0
1619618700000|2021-04-28 14:05:00|3582.08|3582.08|3583.09|3583.09|3583.09|3583.09|3577.55|3577.55|0
1619619000000|2021-04-28 14:10:00|3583.43|3583.43|3585.26|3585.26|3585.26|3585.26|3582.08|3582.08|0
1619619300000|2021-04-28 14:15:00|3585.6|3585.6|3593.69|3593.69|3593.69|3593.69|3585.14|3585.14|0
1619619600000|2021-04-28 14:20:00|3594.01|3594.01|3589.16|3589.16|3594.51|3594.51|3588.24|3588.24|0
1619619900000|2021-04-28 14:25:00|3589.8|3589.8|3587.19|3587.19|3590.59|3590.59|3587.19|3587.19|0
1619620200000|2021-04-28 14:30:00|3587.66|3587.66|3588.85|3588.85|3589.25|3589.25|3586.33|3586.33|0
1619620500000|2021-04-28 14:35:00|3588.7|3588.7|3583.94|3583.94|3588.7|3588.7|3583.94|3583.94|0
1619620800000|2021-04-28 14:40:00|3583.99|3583.99|3583.83|3583.83|3585.41|3585.41|3583.11|3583.11|0
1619621100000|2021-04-28 14:45:00|3584.14|3584.14|3590.49|3590.49|3591.52|3591.52|3583.83|3583.83|0
1619621400000|2021-04-28 14:50:00|3590.38|3590.38|3590.36|3590.36|3591.01|3591.01|3589.72|3589.72|0
1619621700000|2021-04-28 14:55:00|3590.22|3590.22|3591.02|3591.02|3592.02|3592.02|3588.92|3588.92|0
1619622000000|2021-04-28 15:00:00|3591.36|3591.36|3596.08|3596.08|3596.17|3596.17|3591.02|3591.02|0
1619622300000|2021-04-28 15:05:00|3595.92|3595.92|3594.39|3594.39|3597.64|3597.64|3593.34|3593.34|0
1619622600000|2021-04-28 15:10:00|3594.24|3594.24|3592.46|3592.46|3594.77|3594.77|3592.1|3592.1|0
1619622900000|2021-04-28 15:15:00|3592.4|3592.4|3595.29|3595.29|3595.29|3595.29|3592.4|3592.4|0
1619623200000|2021-04-28 15:20:00|3595.44|3595.44|3592.56|3592.56|3596.3|3596.3|3590.74|3590.74|0
1619623500000|2021-04-28 15:25:00|3592.48|3592.48|3595.86|3595.86|3595.86|3595.86|3590.23|3590.23|0
1619680500000|2021-04-29 07:15:00|3609.53|3609.53|3603.2|3603.2|3609.53|3609.53|3601.22|3601.22|0
1619680800000|2021-04-29 07:20:00|3603.36|3603.36|3603.43|3603.43|3605.43|3605.43|3601.9|3601.9|0
1619681100000|2021-04-29 07:25:00|3603.67|3603.67|3597.88|3597.88|3604.09|3604.09|3597.26|3597.26|0
1619681400000|2021-04-29 07:30:00|3597.77|3597.77|3595.76|3595.76|3597.95|3597.95|3595.35|3595.35|0
1619681700000|2021-04-29 07:35:00|3595.93|3595.93|3593.17|3593.17|3596.16|3596.16|3592.84|3592.84|0
1619682000000|2021-04-29 07:40:00|3593.33|3593.33|3585.18|3585.18|3593.99|3593.99|3584.6|3584.6|0
1619682300000|2021-04-29 07:45:00|3585.39|3585.39|3583.28|3583.28|3585.69|3585.69|3582.94|3582.94|0
1619682600000|2021-04-29 07:50:00|3583.44|3583.44|3577.96|3577.96|3583.44|3583.44|3577.33|3577.33|0
1619682900000|2021-04-29 07:55:00|3578.6|3578.6|3580.81|3580.81|3581.79|3581.79|3578.36|3578.36|0
1619683200000|2021-04-29 08:00:00|3581.6|3581.6|3583.72|3583.72|3583.72|3583.72|3581.25|3581.25|0
1619683500000|2021-04-29 08:05:00|3583.87|3583.87|3583.32|3583.32|3588.28|3588.28|3582.68|3582.68|0
1619683800000|2021-04-29 08:10:00|3583|3583|3586.99|3586.99|3586.99|3586.99|3582.38|3582.38|0
1619684100000|2021-04-29 08:15:00|3587.1|3587.1|3584.65|3584.65|3587.6|3587.6|3583.8|3583.8|0
1619684400000|2021-04-29 08:20:00|3584.81|3584.81|3584.46|3584.46|3585.11|3585.11|3582.99|3582.99|0
1619684700000|2021-04-29 08:25:00|3584.15|3584.15|3591.49|3591.49|3591.49|3591.49|3584.15|3584.15|0
1619685000000|2021-04-29 08:30:00|3591.24|3591.24|3592.53|3592.53|3592.53|3592.53|3590.86|3590.86|0
1619685300000|2021-04-29 08:35:00|3592.58|3592.58|3588.02|3588.02|3592.58|3592.58|3585.9|3585.9|0
1619685600000|2021-04-29 08:40:00|3587.94|3587.94|3584.58|3584.58|3588.19|3588.19|3583.84|3583.84|0
1619685900000|2021-04-29 08:45:00|3584.68|3584.68|3586.48|3586.48|3586.48|3586.48|3584.08|3584.08|0
1619686200000|2021-04-29 08:50:00|3586.72|3586.72|3584.79|3584.79|3586.81|3586.81|3581.94|3581.94|0
1619686500000|2021-04-29 08:55:00|3584.45|3584.45|3585.41|3585.41|3585.92|3585.92|3584.45|3584.45|0
1619686800000|2021-04-29 09:00:00|3585.77|3585.77|3583.13|3583.13|3586.09|3586.09|3583.13|3583.13|0
1619687100000|2021-04-29 09:05:00|3582.97|3582.97|3575.64|3575.64|3583.15|3583.15|3575.22|3575.22|0
1619687400000|2021-04-29 09:10:00|3575.29|3575.29|3574.55|3574.55|3575.29|3575.29|3572.43|3572.43|0
1619687700000|2021-04-29 09:15:00|3574.71|3574.71|3579.18|3579.18|3579.18|3579.18|3574.34|3574.34|0
1619688000000|2021-04-29 09:20:00|3579.65|3579.65|3580.74|3580.74|3581.96|3581.96|3579.58|3579.58|0
1619688300000|2021-04-29 09:25:00|3580.99|3580.99|3582.49|3582.49|3582.49|3582.49|3580.91|3580.91|0
1619688600000|2021-04-29 09:30:00|3582.57|3582.57|3584.62|3584.62|3584.78|3584.78|3581.58|3581.58|0
1619688900000|2021-04-29 09:35:00|3584.78|3584.78|3587.86|3587.86|3587.86|3587.86|3584.58|3584.58|0
1619689200000|2021-04-29 09:40:00|3588.34|3588.34|3584.82|3584.82|3588.83|3588.83|3584.82|3584.82|0
1619689500000|2021-04-29 09:45:00|3584.18|3584.18|3579.93|3579.93|3584.18|3584.18|3578.98|3578.98|0
1619689800000|2021-04-29 09:50:00|3580.09|3580.09|3587.08|3587.08|3587.08|3587.08|3580.09|3580.09|0
1619690100000|2021-04-29 09:55:00|3587.16|3587.16|3586.57|3586.57|3588.87|3588.87|3585.91|3585.91|0
1619690400000|2021-04-29 10:00:00|3586.41|3586.41|3589.33|3589.33|3589.33|3589.33|3585.55|3585.55|0
1619690700000|2021-04-29 10:05:00|3589.27|3589.27|3585.6|3585.6|3589.27|3589.27|3585.44|3585.44|0
1619691000000|2021-04-29 10:10:00|3586.28|3586.28|3586.92|3586.92|3587.16|3587.16|3585.5|3585.5|0
1619691300000|2021-04-29 10:15:00|3586.84|3586.84|3582.56|3582.56|3587.16|3587.16|3581.87|3581.87|0
1619691600000|2021-04-29 10:20:00|3582.24|3582.24|3580.46|3580.46|3582.61|3582.61|3579.64|3579.64|0
1619691900000|2021-04-29 10:25:00|3580.54|3580.54|3577.98|3577.98|3581.45|3581.45|3577.98|3577.98|0
1619692200000|2021-04-29 10:30:00|3577.66|3577.66|3578.56|3578.56|3580.38|3580.38|3577.18|3577.18|0
1619692500000|2021-04-29 10:35:00|3578.61|3578.61|3576.7|3576.7|3578.73|3578.73|3576.54|3576.54|0
1619692800000|2021-04-29 10:40:00|3576.36|3576.36|3576.76|3576.76|3576.9|3576.9|3574.67|3574.67|0
1619693100000|2021-04-29 10:45:00|3576.44|3576.44|3580.92|3580.92|3581.02|3581.02|3576.28|3576.28|0
1619693400000|2021-04-29 10:50:00|3581.07|3581.07|3577.85|3577.85|3583|3583|3577.68|3577.68|0
1619693700000|2021-04-29 10:55:00|3578.53|3578.53|3579.63|3579.63|3579.63|3579.63|3577.85|3577.85|0
1619694000000|2021-04-29 11:00:00|3579.97|3579.97|3583.58|3583.58|3584.21|3584.21|3578.82|3578.82|0
1619694300000|2021-04-29 11:05:00|3583.92|3583.92|3584.48|3584.48|3584.48|3584.48|3583.19|3583.19|0
1619694600000|2021-04-29 11:10:00|3584.8|3584.8|3585.74|3585.74|3586.58|3586.58|3584.8|3584.8|0
1619694900000|2021-04-29 11:15:00|3585.06|3585.06|3583.39|3583.39|3586.46|3586.46|3583.05|3583.05|0
1619695200000|2021-04-29 11:20:00|3583.23|3583.23|3583.21|3583.21|3583.59|3583.59|3581.66|3581.66|0
1619695500000|2021-04-29 11:25:00|3583.32|3583.32|3581.68|3581.68|3584.31|3584.31|3581.68|3581.68|0
1619695800000|2021-04-29 11:30:00|3581.78|3581.78|3582.64|3582.64|3583.88|3583.88|3580.34|3580.34|0
1619696100000|2021-04-29 11:35:00|3582.08|3582.08|3583.78|3583.78|3584.13|3584.13|3581.92|3581.92|0
1619696400000|2021-04-29 11:40:00|3583.62|3583.62|3583.58|3583.58|3583.9|3583.9|3583|3583|0
1619696700000|2021-04-29 11:45:00|3583.73|3583.73|3582.11|3582.11|3583.73|3583.73|3581.14|3581.14|0
1619697000000|2021-04-29 11:50:00|3581.96|3581.96|3582.78|3582.78|3583.44|3583.44|3581.62|3581.62|0
1619697300000|2021-04-29 11:55:00|3582.62|3582.62|3579.65|3579.65|3582.62|3582.62|3579.65|3579.65|0
1619697600000|2021-04-29 12:00:00|3579.49|3579.49|3580.85|3580.85|3580.85|3580.85|3579.43|3579.43|0
1619697900000|2021-04-29 12:05:00|3581.01|3581.01|3580.39|3580.39|3581.28|3581.28|3579.76|3579.76|0
1619698200000|2021-04-29 12:10:00|3580.27|3580.27|3578.45|3578.45|3580.9|3580.9|3578.45|3578.45|0
1619698500000|2021-04-29 12:15:00|3578.57|3578.57|3578.27|3578.27|3578.59|3578.59|3577.59|3577.59|0
1619698800000|2021-04-29 12:20:00|3578.42|3578.42|3576.53|3576.53|3578.78|3578.78|3576.53|3576.53|0
1619699100000|2021-04-29 12:25:00|3576.37|3576.37|3572.91|3572.91|3578.57|3578.57|3572.57|3572.57|0
1619699400000|2021-04-29 12:30:00|3572.8|3572.8|3573.77|3573.77|3574.26|3574.26|3572.8|3572.8|0
1619699700000|2021-04-29 12:35:00|3573.69|3573.69|3567.48|3567.48|3573.69|3573.69|3548.21|3548.21|0
1619700000000|2021-04-29 12:40:00|3567.4|3567.4|3561.9|3561.9|3567.4|3567.4|3557.62|3557.62|0
1619700300000|2021-04-29 12:45:00|3561.73|3561.73|3559.79|3559.79|3561.94|3561.94|3559.79|3559.79|0
1619700600000|2021-04-29 12:50:00|3559.63|3559.63|3559.98|3559.98|3561.63|3561.63|3559|3559|0
1619700900000|2021-04-29 12:55:00|3559.9|3559.9|3562.03|3562.03|3564.1|3564.1|3558.25|3558.25|0
1619701200000|2021-04-29 13:00:00|3561.35|3561.35|3566.96|3566.96|3569.81|3569.81|3561.35|3561.35|0
1619701500000|2021-04-29 13:05:00|3567.44|3567.44|3570.64|3570.64|3571.27|3571.27|3567.44|3567.44|0
1619701800000|2021-04-29 13:10:00|3570.47|3570.47|3568.29|3568.29|3570.47|3570.47|3567.75|3567.75|0
1619702100000|2021-04-29 13:15:00|3568.18|3568.18|3571.52|3571.52|3571.8|3571.8|3567.34|3567.34|0
1619702400000|2021-04-29 13:20:00|3571.77|3571.77|3571.05|3571.05|3573.74|3573.74|3570.67|3570.67|0
1619702700000|2021-04-29 13:25:00|3570.71|3570.71|3575.21|3575.21|3575.22|3575.22|3570.71|3570.71|0
1619703000000|2021-04-29 13:30:00|3575.32|3575.32|3577.25|3577.25|3577.25|3577.25|3572.51|3572.51|0
1619703300000|2021-04-29 13:35:00|3577.88|3577.88|3572.22|3572.22|3578.22|3578.22|3569.49|3569.49|0
1619703600000|2021-04-29 13:40:00|3572.38|3572.38|3570.66|3570.66|3573.26|3573.26|3570.03|3570.03|0
1619703900000|2021-04-29 13:45:00|3570.57|3570.57|3574.9|3574.9|3576.1|3576.1|3569.48|3569.48|0
1619704200000|2021-04-29 13:50:00|3574.73|3574.73|3575.07|3575.07|3576.43|3576.43|3572.76|3572.76|0
1619704500000|2021-04-29 13:55:00|3574.92|3574.92|3571.64|3571.64|3575.2|3575.2|3571.48|3571.48|0
1619704800000|2021-04-29 14:00:00|3570.96|3570.96|3571.76|3571.76|3573.06|3573.06|3568.9|3568.9|0
1619705100000|2021-04-29 14:05:00|3571.84|3571.84|3573.12|3573.12|3573.76|3573.76|3571.2|3571.2|0
1619705400000|2021-04-29 14:10:00|3573.28|3573.28|3568.26|3568.26|3574.14|3574.14|3567.57|3567.57|0
1619705700000|2021-04-29 14:15:00|3568.1|3568.1|3562.73|3562.73|3569.14|3569.14|3562.39|3562.39|0
1619706000000|2021-04-29 14:20:00|3562.42|3562.42|3566.19|3566.19|3567.22|3567.22|3562.1|3562.1|0
1619706300000|2021-04-29 14:25:00|3566.27|3566.27|3567.64|3567.64|3571.6|3571.6|3565.27|3565.27|0
1619706600000|2021-04-29 14:30:00|3567.98|3567.98|3557.85|3557.85|3567.98|3567.98|3557.71|3557.71|0
1619706900000|2021-04-29 14:35:00|3557.6|3557.6|3555.28|3555.28|3557.6|3557.6|3551.15|3551.15|0
1619707200000|2021-04-29 14:40:00|3554.94|3554.94|3561.42|3561.42|3562.02|3562.02|3554.69|3554.69|0
1619707500000|2021-04-29 14:45:00|3561.26|3561.26|3555.22|3555.22|3561.51|3561.51|3554.9|3554.9|0
1619707800000|2021-04-29 14:50:00|3555.1|3555.1|3551.61|3551.61|3555.1|3555.1|3550.43|3550.43|0
1619708100000|2021-04-29 14:55:00|3551.45|3551.45|3559.46|3559.46|3559.61|3559.61|3551.09|3551.09|0
1619708400000|2021-04-29 15:00:00|3559.14|3559.14|3564.82|3564.82|3565.65|3565.65|3557.33|3557.33|0
1619708700000|2021-04-29 15:05:00|3564.94|3564.94|3568.87|3568.87|3570.1|3570.1|3564.94|3564.94|0
1619709000000|2021-04-29 15:10:00|3570.24|3570.24|3569.15|3569.15|3570.57|3570.57|3566.7|3566.7|0
1619709300000|2021-04-29 15:15:00|3569.2|3569.2|3562.72|3562.72|3569.25|3569.25|3562.38|3562.38|0
1619709600000|2021-04-29 15:20:00|3562.56|3562.56|3565.22|3565.22|3565.22|3565.22|3560.41|3560.41|0
1619709900000|2021-04-29 15:25:00|3564.9|3564.9|3562.83|3562.83|3566.31|3566.31|3561.31|3561.31|0
1619766900000|2021-04-30 07:15:00|3610.41|3610.41|3613.19|3613.19|3619.22|3619.22|3605.91|3605.91|0
1619767200000|2021-04-30 07:20:00|3612.94|3612.94|3612.42|3612.42|3616.36|3616.36|3607.94|3607.94|0
1619767500000|2021-04-30 07:25:00|3612.58|3612.58|3608.53|3608.53|3615.12|3615.12|3606.13|3606.13|0
1619767800000|2021-04-30 07:30:00|3612.63|3612.63|3616.52|3616.52|3617.32|3617.32|3609.38|3609.38|0
1619768100000|2021-04-30 07:35:00|3619.94|3619.94|3612.18|3612.18|3619.94|3619.94|3611.96|3611.96|0
1619768400000|2021-04-30 07:40:00|3612.33|3612.33|3615.04|3615.04|3616.25|3616.25|3611.68|3611.68|0
1619768700000|2021-04-30 07:45:00|3614.88|3614.88|3611.3|3611.3|3614.88|3614.88|3607.18|3607.18|0
1619769000000|2021-04-30 07:50:00|3610.98|3610.98|3616.34|3616.34|3616.34|3616.34|3608.45|3608.45|0
1619769300000|2021-04-30 07:55:00|3616.88|3616.88|3619.45|3619.45|3620.73|3620.73|3616.11|3616.11|0
1619769600000|2021-04-30 08:00:00|3619.57|3619.57|3618.35|3618.35|3622.82|3622.82|3617.34|3617.34|0
1619769900000|2021-04-30 08:05:00|3619.98|3619.98|3621.15|3621.15|3621.83|3621.83|3618.05|3618.05|0
1619770200000|2021-04-30 08:10:00|3620.83|3620.83|3618.12|3618.12|3620.83|3620.83|3614.77|3614.77|0
1619770500000|2021-04-30 08:15:00|3618.76|3618.76|3609.63|3609.63|3619.65|3619.65|3607.73|3607.73|0
1619770800000|2021-04-30 08:20:00|3609.31|3609.31|3615.16|3615.16|3616.36|3616.36|3608.99|3608.99|0
1619771100000|2021-04-30 08:25:00|3615.95|3615.95|3614.9|3614.9|3616.22|3616.22|3612.92|3612.92|0
1619771400000|2021-04-30 08:30:00|3615.06|3615.06|3616.28|3616.28|3616.37|3616.37|3615.06|3615.06|0
1619771700000|2021-04-30 08:35:00|3615.33|3615.33|3613.2|3613.2|3616.12|3616.12|3612.03|3612.03|0
1619772000000|2021-04-30 08:40:00|3612.72|3612.72|3616.27|3616.27|3617.57|3617.57|3612.08|3612.08|0
1619772300000|2021-04-30 08:45:00|3616.43|3616.43|3618.85|3618.85|3619.03|3619.03|3616.43|3616.43|0
1619772600000|2021-04-30 08:50:00|3619.1|3619.1|3625.78|3625.78|3625.93|3625.93|3618.3|3618.3|0
1619772900000|2021-04-30 08:55:00|3625.46|3625.46|3618.63|3618.63|3626.87|3626.87|3618.63|3618.63|0
1619773200000|2021-04-30 09:00:00|3618.45|3618.45|3618.34|3618.34|3620.31|3620.31|3616.12|3616.12|0
1619773500000|2021-04-30 09:05:00|3618.5|3618.5|3623.24|3623.24|3623.64|3623.64|3616.86|3616.86|0
1619773800000|2021-04-30 09:10:00|3623.4|3623.4|3624.54|3624.54|3625.25|3625.25|3621.55|3621.55|0
1619774100000|2021-04-30 09:15:00|3624.23|3624.23|3624.83|3624.83|3626.83|3626.83|3622.42|3622.42|0
1619774400000|2021-04-30 09:20:00|3624.56|3624.56|3625.05|3625.05|3625.95|3625.95|3623.71|3623.71|0
1619774700000|2021-04-30 09:25:00|3625.52|3625.52|3622.17|3622.17|3626.78|3626.78|3622.01|3622.01|0
1619775000000|2021-04-30 09:30:00|3622.32|3622.32|3623.37|3623.37|3623.37|3623.37|3620.44|3620.44|0
1619775300000|2021-04-30 09:35:00|3623.69|3623.69|3618.88|3618.88|3623.91|3623.91|3618.45|3618.45|0
1619775600000|2021-04-30 09:40:00|3618.8|3618.8|3618.87|3618.87|3619.58|3619.58|3614.64|3614.64|0
1619775900000|2021-04-30 09:45:00|3618.71|3618.71|3623.49|3623.49|3624.5|3624.5|3618.7|3618.7|0
1619776200000|2021-04-30 09:50:00|3623.65|3623.65|3621.75|3621.75|3624.09|3624.09|3620.67|3620.67|0
1619776500000|2021-04-30 09:55:00|3622.43|3622.43|3622.56|3622.56|3624.71|3624.71|3622.43|3622.43|0
1619776800000|2021-04-30 10:00:00|3621.88|3621.88|3617.86|3617.86|3621.88|3621.88|3617.09|3617.09|0
1619777100000|2021-04-30 10:05:00|3617.77|3617.77|3621.38|3621.38|3622.06|3622.06|3616.62|3616.62|0
1619777400000|2021-04-30 10:10:00|3620.7|3620.7|3622.28|3622.28|3623.15|3623.15|3620.45|3620.45|0
1619777700000|2021-04-30 10:15:00|3621.59|3621.59|3618.35|3618.35|3621.59|3621.59|3616.8|3616.8|0
1619778000000|2021-04-30 10:20:00|3618.51|3618.51|3618.62|3618.62|3620.36|3620.36|3617.98|3617.98|0
1619778300000|2021-04-30 10:25:00|3618.93|3618.93|3625.46|3625.46|3626.26|3626.26|3618.87|3618.87|0
1619778600000|2021-04-30 10:30:00|3624.98|3624.98|3625.19|3625.19|3625.52|3625.52|3622.91|3622.91|0
1619778900000|2021-04-30 10:35:00|3624.72|3624.72|3623.03|3623.03|3625.52|3625.52|3622.07|3622.07|0
1619779200000|2021-04-30 10:40:00|3623.34|3623.34|3617.8|3617.8|3624.18|3624.18|3616.96|3616.96|0
1619779500000|2021-04-30 10:45:00|3618.12|3618.12|3621.34|3621.34|3621.34|3621.34|3617.8|3617.8|0
1619779800000|2021-04-30 10:50:00|3621.82|3621.82|3617.11|3617.11|3621.82|3621.82|3616.71|3616.71|0
1619780100000|2021-04-30 10:55:00|3617.19|3617.19|3613.65|3613.65|3617.35|3617.35|3611.93|3611.93|0
1619780400000|2021-04-30 11:00:00|3613.33|3613.33|3616.94|3616.94|3616.94|3616.94|3612.7|3612.7|0
1619780700000|2021-04-30 11:05:00|3617.19|3617.19|3615.42|3615.42|3617.19|3617.19|3613.98|3613.98|0
1619781000000|2021-04-30 11:10:00|3614.74|3614.74|3618.59|3618.59|3619.38|3619.38|3614.66|3614.66|0
1619781300000|2021-04-30 11:15:00|3618.43|3618.43|3612.44|3612.44|3618.43|3618.43|3612.44|3612.44|0
1619781600000|2021-04-30 11:20:00|3613.08|3613.08|3611.23|3611.23|3613.81|3613.81|3611.23|3611.23|0
1619781900000|2021-04-30 11:25:00|3611.07|3611.07|3612.37|3612.37|3612.85|3612.85|3610.75|3610.75|0
1619782200000|2021-04-30 11:30:00|3612.32|3612.32|3613.74|3613.74|3613.82|3613.82|3612.32|3612.32|0
1619782500000|2021-04-30 11:35:00|3613.82|3613.82|3613.73|3613.73|3614.14|3614.14|3610.56|3610.56|0
1619782800000|2021-04-30 11:40:00|3613.57|3613.57|3612.85|3612.85|3615.29|3615.29|3612.54|3612.54|0
1619783100000|2021-04-30 11:45:00|3612.17|3612.17|3612.05|3612.05|3612.38|3612.38|3610.55|3610.55|0
1619783400000|2021-04-30 11:50:00|3612.21|3612.21|3617.59|3617.59|3617.7|3617.7|3612.21|3612.21|0
1619783700000|2021-04-30 11:55:00|3618.27|3618.27|3616.34|3616.34|3618.27|3618.27|3615.62|3615.62|0
1619784000000|2021-04-30 12:00:00|3616.42|3616.42|3614.71|3614.71|3616.67|3616.67|3613.3|3613.3|0
1619784300000|2021-04-30 12:05:00|3614.03|3614.03|3611.23|3611.23|3614.03|3614.03|3609.89|3609.89|0
1619784600000|2021-04-30 12:10:00|3611.91|3611.91|3611.52|3611.52|3613.19|3613.19|3611.28|3611.28|0
1619784900000|2021-04-30 12:15:00|3612.2|3612.2|3612.81|3612.81|3612.95|3612.95|3611.1|3611.1|0
1619785200000|2021-04-30 12:20:00|3613.06|3613.06|3614.38|3614.38|3615.64|3615.64|3612.66|3612.66|0
1619785500000|2021-04-30 12:25:00|3614.49|3614.49|3619.56|3619.56|3620.24|3620.24|3614.49|3614.49|0
1619785800000|2021-04-30 12:30:00|3619.4|3619.4|3620.24|3620.24|3620.72|3620.72|3616.45|3616.45|0
1619786100000|2021-04-30 12:35:00|3620.51|3620.51|3618.57|3618.57|3623.81|3623.81|3618.09|3618.09|0
1619786400000|2021-04-30 12:40:00|3618.73|3618.73|3618.65|3618.65|3619.09|3619.09|3617.01|3617.01|0
1619786700000|2021-04-30 12:45:00|3619.34|3619.34|3616.9|3616.9|3620.13|3620.13|3616.9|3616.9|0
1619787000000|2021-04-30 12:50:00|3617.06|3617.06|3624.99|3624.99|3624.99|3624.99|3616.7|3616.7|0
1619787300000|2021-04-30 12:55:00|3624.67|3624.67|3627.52|3627.52|3627.52|3627.52|3623.61|3623.61|0
1619787600000|2021-04-30 13:00:00|3628.21|3628.21|3627.26|3627.26|3628.21|3628.21|3624.99|3624.99|0
1619787900000|2021-04-30 13:05:00|3627.36|3627.36|3629.39|3629.39|3630.56|3630.56|3627.36|3627.36|0
1619788200000|2021-04-30 13:10:00|3629.23|3629.23|3628.54|3628.54|3629.48|3629.48|3627.07|3627.07|0
1619788500000|2021-04-30 13:15:00|3628.39|3628.39|3626.65|3626.65|3628.54|3628.54|3626.65|3626.65|0
1619788800000|2021-04-30 13:20:00|3626.57|3626.57|3623.91|3623.91|3626.57|3626.57|3622.88|3622.88|0
1619789100000|2021-04-30 13:25:00|3623.6|3623.6|3621.06|3621.06|3624.27|3624.27|3621.06|3621.06|0
1619789400000|2021-04-30 13:30:00|3620.9|3620.9|3633.09|3633.09|3633.09|3633.09|3619.02|3619.02|0
1619789700000|2021-04-30 13:35:00|3632.77|3632.77|3630.66|3630.66|3636.17|3636.17|3630.03|3630.03|0
1619790000000|2021-04-30 13:40:00|3630.82|3630.82|3633.63|3633.63|3635.02|3635.02|3630.82|3630.82|0
1619790300000|2021-04-30 13:45:00|3634.31|3634.31|3636.07|3636.07|3637.08|3637.08|3633.44|3633.44|0
1619790600000|2021-04-30 13:50:00|3636.15|3636.15|3639.22|3639.22|3641.02|3641.02|3634.95|3634.95|0
1619790900000|2021-04-30 13:55:00|3639.14|3639.14|3639.23|3639.23|3640.7|3640.7|3638|3638|0
1619791200000|2021-04-30 14:00:00|3639.08|3639.08|3637.53|3637.53|3640.2|3640.2|3636.13|3636.13|0
1619791500000|2021-04-30 14:05:00|3637.69|3637.69|3633.7|3633.7|3638.81|3638.81|3632.9|3632.9|0
1619791800000|2021-04-30 14:10:00|3633.39|3633.39|3621.4|3621.4|3633.39|3633.39|3621.39|3621.39|0
1619792100000|2021-04-30 14:15:00|3622.08|3622.08|3622.3|3622.3|3624.49|3624.49|3621.21|3621.21|0
1619792400000|2021-04-30 14:20:00|3622.14|3622.14|3621.27|3621.27|3623.19|3623.19|3621.27|3621.27|0
1619792700000|2021-04-30 14:25:00|3621.12|3621.12|3621.95|3621.95|3623.63|3623.63|3620.07|3620.07|0
1619793000000|2021-04-30 14:30:00|3622.07|3622.07|3620.66|3620.66|3623.56|3623.56|3620.66|3620.66|0
1619793300000|2021-04-30 14:35:00|3620.82|3620.82|3623.02|3623.02|3626.58|3626.58|3620.43|3620.43|0
1619793600000|2021-04-30 14:40:00|3623.19|3623.19|3626.6|3626.6|3628.18|3628.18|3623.19|3623.19|0
1619793900000|2021-04-30 14:45:00|3626.76|3626.76|3627.31|3627.31|3628.64|3628.64|3625.97|3625.97|0
1619794200000|2021-04-30 14:50:00|3627.15|3627.15|3629.98|3629.98|3629.98|3629.98|3627.06|3627.06|0
1619794500000|2021-04-30 14:55:00|3630.03|3630.03|3633.18|3633.18|3633.57|3633.57|3630.03|3630.03|0
1619794800000|2021-04-30 15:00:00|3632.86|3632.86|3629.29|3629.29|3633.57|3633.57|3629.24|3629.24|0
1619795100000|2021-04-30 15:05:00|3629.13|3629.13|3626.15|3626.15|3629.8|3629.8|3626.15|3626.15|0
1619795400000|2021-04-30 15:10:00|3626.24|3626.24|3626.35|3626.35|3628.25|3628.25|3624.34|3624.34|0
1619795700000|2021-04-30 15:15:00|3626.27|3626.27|3625.5|3625.5|3626.74|3626.74|3625.05|3625.05|0
1619796000000|2021-04-30 15:20:00|3625.81|3625.81|3629.07|3629.07|3630.38|3630.38|3625.19|3625.19|0
1619796300000|2021-04-30 15:25:00|3629.22|3629.22|3624.59|3624.59|3629.55|3629.55|3621.97|3621.97|0
1620112500000|2021-05-04 07:15:00|3657.14|3657.14|3652.13|3652.13|3660.99|3660.99|3652.13|3652.13|0
1620112800000|2021-05-04 07:20:00|3652.01|3652.01|3656.42|3656.42|3657.74|3657.74|3651.93|3651.93|0
1620113100000|2021-05-04 07:25:00|3656.34|3656.34|3658.7|3658.7|3660.6|3660.6|3652.57|3652.57|0
1620113400000|2021-05-04 07:30:00|3658.53|3658.53|3654.49|3654.49|3660.12|3660.12|3654.49|3654.49|0
1620113700000|2021-05-04 07:35:00|3653.8|3653.8|3655|3655|3655|3655|3650.97|3650.97|0
1620114000000|2021-05-04 07:40:00|3654.68|3654.68|3657.96|3657.96|3661.99|3661.99|3653.96|3653.96|0
1620114300000|2021-05-04 07:45:00|3657.28|3657.28|3653.47|3653.47|3658.36|3658.36|3652.06|3652.06|0
1620114600000|2021-05-04 07:50:00|3654.26|3654.26|3658.77|3658.77|3659.26|3659.26|3651.38|3651.38|0
1620114900000|2021-05-04 07:55:00|3658.92|3658.92|3654.6|3654.6|3659.63|3659.63|3654.6|3654.6|0
1620115200000|2021-05-04 08:00:00|3654.45|3654.45|3652.91|3652.91|3655.39|3655.39|3651.24|3651.24|0
1620115500000|2021-05-04 08:05:00|3652.74|3652.74|3654.61|3654.61|3657.26|3657.26|3652.74|3652.74|0
1620115800000|2021-05-04 08:10:00|3654.75|3654.75|3651.78|3651.78|3654.75|3654.75|3651.61|3651.61|0
1620116100000|2021-05-04 08:15:00|3651.9|3651.9|3654.01|3654.01|3654.29|3654.29|3650.48|3650.48|0
1620116400000|2021-05-04 08:20:00|3653.89|3653.89|3651.75|3651.75|3654.14|3654.14|3649.73|3649.73|0
1620116700000|2021-05-04 08:25:00|3651.81|3651.81|3652.97|3652.97|3652.97|3652.97|3650.05|3650.05|0
1620117000000|2021-05-04 08:30:00|3652.33|3652.33|3651.29|3651.29|3655.05|3655.05|3651.29|3651.29|0
1620117300000|2021-05-04 08:35:00|3650.66|3650.66|3643.74|3643.74|3651.6|3651.6|3643.74|3643.74|0
1620117600000|2021-05-04 08:40:00|3643.89|3643.89|3636.08|3636.08|3643.89|3643.89|3635.29|3635.29|0
1620117900000|2021-05-04 08:45:00|3635.98|3635.98|3634.46|3634.46|3637.07|3637.07|3632.77|3632.77|0
1620118200000|2021-05-04 08:50:00|3634.54|3634.54|3633.36|3633.36|3635.68|3635.68|3632.48|3632.48|0
1620118500000|2021-05-04 08:55:00|3633.2|3633.2|3627.97|3627.97|3636.57|3636.57|3627.97|3627.97|0
1620118800000|2021-05-04 09:00:00|3627.28|3627.28|3622.57|3622.57|3627.28|3627.28|3622.12|3622.12|0
1620119100000|2021-05-04 09:05:00|3621.89|3621.89|3617.53|3617.53|3621.9|3621.9|3617.53|3617.53|0
1620119400000|2021-05-04 09:10:00|3616.85|3616.85|3618.24|3618.24|3619.53|3619.53|3615.99|3615.99|0
1620119700000|2021-05-04 09:15:00|3617.56|3617.56|3605.21|3605.21|3617.56|3617.56|3605.21|3605.21|0
1620120000000|2021-05-04 09:20:00|3605.89|3605.89|3607.55|3607.55|3607.55|3607.55|3603.96|3603.96|0
1620120300000|2021-05-04 09:25:00|3607.63|3607.63|3610.24|3610.24|3611.69|3611.69|3605.72|3605.72|0
1620120600000|2021-05-04 09:30:00|3610.49|3610.49|3613.68|3613.68|3613.68|3613.68|3610.49|3610.49|0
1620120900000|2021-05-04 09:35:00|3613.59|3613.59|3622.4|3622.4|3622.4|3622.4|3612.72|3612.72|0
1620121200000|2021-05-04 09:40:00|3622.48|3622.48|3619.63|3619.63|3624.04|3624.04|3619.63|3619.63|0
1620121500000|2021-05-04 09:45:00|3619|3619|3615.75|3615.75|3619.16|3619.16|3615.75|3615.75|0
1620121800000|2021-05-04 09:50:00|3615.9|3615.9|3615.1|3615.1|3615.9|3615.9|3614.17|3614.17|0
1620122100000|2021-05-04 09:55:00|3614.46|3614.46|3613.72|3613.72|3614.79|3614.79|3612.12|3612.12|0
1620122400000|2021-05-04 10:00:00|3613.57|3613.57|3613.85|3613.85|3615.24|3615.24|3612.97|3612.97|0
1620122700000|2021-05-04 10:05:00|3614.53|3614.53|3612.61|3612.61|3614.54|3614.54|3612.29|3612.29|0
1620123000000|2021-05-04 10:10:00|3611.24|3611.24|3615.35|3615.35|3616.21|3616.21|3611.24|3611.24|0
1620123300000|2021-05-04 10:15:00|3615.6|3615.6|3614.32|3614.32|3618.4|3618.4|3613.33|3613.33|0
1620123600000|2021-05-04 10:20:00|3614.4|3614.4|3614.36|3614.36|3615.15|3615.15|3613.37|3613.37|0
1620123900000|2021-05-04 10:25:00|3614.41|3614.41|3612.61|3612.61|3615.8|3615.8|3612.61|3612.61|0
1620124200000|2021-05-04 10:30:00|3612.21|3612.21|3613.45|3613.45|3613.45|3613.45|3609.21|3609.21|0
1620124500000|2021-05-04 10:35:00|3613.83|3613.83|3610.43|3610.43|3615.12|3615.12|3609.5|3609.5|0
1620124800000|2021-05-04 10:40:00|3610.18|3610.18|3609.23|3609.23|3610.66|3610.66|3608.87|3608.87|0
1620125100000|2021-05-04 10:45:00|3609.4|3609.4|3609|3609|3610.61|3610.61|3607.81|3607.81|0
1620125400000|2021-05-04 10:50:00|3608.59|3608.59|3612.3|3612.3|3612.3|3612.3|3608.59|3608.59|0
1620125700000|2021-05-04 10:55:00|3613.25|3613.25|3614.58|3614.58|3615.16|3615.16|3612.78|3612.78|0
1620126000000|2021-05-04 11:00:00|3613.89|3613.89|3613.03|3613.03|3614.66|3614.66|3612.48|3612.48|0
1620126300000|2021-05-04 11:05:00|3612.87|3612.87|3611.79|3611.79|3614.28|3614.28|3611.63|3611.63|0
1620126600000|2021-05-04 11:10:00|3611.7|3611.7|3612.73|3612.73|3613.64|3613.64|3610.1|3610.1|0
1620126900000|2021-05-04 11:15:00|3612.25|3612.25|3612.99|3612.99|3613.15|3613.15|3610.7|3610.7|0
1620127200000|2021-05-04 11:20:00|3612.73|3612.73|3608.62|3608.62|3612.89|3612.89|3608.62|3608.62|0
1620127500000|2021-05-04 11:25:00|3608.71|3608.71|3609.68|3609.68|3611.59|3611.59|3608.71|3608.71|0
1620127800000|2021-05-04 11:30:00|3609.76|3609.76|3607.64|3607.64|3609.92|3609.92|3607.09|3607.09|0
1620128100000|2021-05-04 11:35:00|3606.64|3606.64|3598.92|3598.92|3606.64|3606.64|3598.24|3598.24|0
1620128400000|2021-05-04 11:40:00|3598.24|3598.24|3596.23|3596.23|3598.24|3598.24|3589.25|3589.25|0
1620128700000|2021-05-04 11:45:00|3595.55|3595.55|3592.73|3592.73|3595.55|3595.55|3587.99|3587.99|0
1620129000000|2021-05-04 11:50:00|3592.25|3592.25|3596.36|3596.36|3598.58|3598.58|3591.98|3591.98|0
1620129300000|2021-05-04 11:55:00|3596.61|3596.61|3594.83|3594.83|3597.01|3597.01|3594.03|3594.03|0
1620129600000|2021-05-04 12:00:00|3595.14|3595.14|3595.86|3595.86|3596.43|3596.43|3594.51|3594.51|0
1620129900000|2021-05-04 12:05:00|3596.02|3596.02|3592.43|3592.43|3596.02|3596.02|3592.1|3592.1|0
1620130200000|2021-05-04 12:10:00|3593.39|3593.39|3586.29|3586.29|3593.62|3593.62|3585.29|3585.29|0
1620130500000|2021-05-04 12:15:00|3586.13|3586.13|3584.22|3584.22|3588.16|3588.16|3583.67|3583.67|0
1620130800000|2021-05-04 12:20:00|3584.54|3584.54|3578.28|3578.28|3584.84|3584.84|3576.61|3576.61|0
1620131100000|2021-05-04 12:25:00|3578.13|3578.13|3582.14|3582.14|3582.37|3582.37|3577.65|3577.65|0
1620131400000|2021-05-04 12:30:00|3582.3|3582.3|3586.36|3586.36|3587.51|3587.51|3581.46|3581.46|0
1620131700000|2021-05-04 12:35:00|3586.52|3586.52|3579.92|3579.92|3586.52|3586.52|3578.73|3578.73|0
1620132000000|2021-05-04 12:40:00|3580.08|3580.08|3577.39|3577.39|3580.55|3580.55|3576.6|3576.6|0
1620132300000|2021-05-04 12:45:00|3577.55|3577.55|3579.05|3579.05|3579.21|3579.21|3576.19|3576.19|0
1620132600000|2021-05-04 12:50:00|3579.2|3579.2|3579.67|3579.67|3579.67|3579.67|3576.45|3576.45|0
1620132900000|2021-05-04 12:55:00|3579.5|3579.5|3572.15|3572.15|3580.16|3580.16|3572.04|3572.04|0
1620133200000|2021-05-04 13:00:00|3571.99|3571.99|3571.85|3571.85|3574.3|3574.3|3570.82|3570.82|0
1620133500000|2021-05-04 13:05:00|3571.53|3571.53|3576.65|3576.65|3576.81|3576.81|3571.3|3571.3|0
1620133800000|2021-05-04 13:10:00|3577.5|3577.5|3583.46|3583.46|3583.62|3583.62|3577.5|3577.5|0
1620134100000|2021-05-04 13:15:00|3583.61|3583.61|3582.34|3582.34|3584.44|3584.44|3581.22|3581.22|0
1620134400000|2021-05-04 13:20:00|3582.82|3582.82|3587.86|3587.86|3590.64|3590.64|3582.82|3582.82|0
1620134700000|2021-05-04 13:25:00|3588.01|3588.01|3590.76|3590.76|3591.24|3591.24|3587.3|3587.3|0
1620135000000|2021-05-04 13:30:00|3590.87|3590.87|3594.75|3594.75|3596.86|3596.86|3589.98|3589.98|0
1620135300000|2021-05-04 13:35:00|3595.85|3595.85|3594.8|3594.8|3600.03|3600.03|3594.8|3594.8|0
1620135600000|2021-05-04 13:40:00|3595.12|3595.12|3591.84|3591.84|3597.54|3597.54|3591.15|3591.15|0
1620135900000|2021-05-04 13:45:00|3591.15|3591.15|3578.98|3578.98|3591.15|3591.15|3577.26|3577.26|0
1620136200000|2021-05-04 13:50:00|3579.06|3579.06|3581.86|3581.86|3582.12|3582.12|3574.95|3574.95|0
1620136500000|2021-05-04 13:55:00|3581.22|3581.22|3577.15|3577.15|3583.33|3583.33|3575.27|3575.27|0
1620136800000|2021-05-04 14:00:00|3578.1|3578.1|3573.13|3573.13|3578.35|3578.35|3572.33|3572.33|0
1620137100000|2021-05-04 14:05:00|3572.88|3572.88|3577.71|3577.71|3578.35|3578.35|3569.73|3569.73|0
1620137400000|2021-05-04 14:10:00|3577.55|3577.55|3571.33|3571.33|3577.55|3577.55|3569.36|3569.36|0
1620137700000|2021-05-04 14:15:00|3571.25|3571.25|3580.58|3580.58|3580.73|3580.73|3566.05|3566.05|0
1620138000000|2021-05-04 14:20:00|3580.26|3580.26|3575.72|3575.72|3580.26|3580.26|3575.4|3575.4|0
1620138300000|2021-05-04 14:25:00|3575.56|3575.56|3583.22|3583.22|3586.56|3586.56|3575.14|3575.14|0
1620138600000|2021-05-04 14:30:00|3583.39|3583.39|3579.16|3579.16|3584.54|3584.54|3579.16|3579.16|0
1620138900000|2021-05-04 14:35:00|3579|3579|3587.46|3587.46|3587.46|3587.46|3576.98|3576.98|0
1620139200000|2021-05-04 14:40:00|3588.25|3588.25|3589.21|3589.21|3590.33|3590.33|3587.7|3587.7|0
1620139500000|2021-05-04 14:45:00|3589.06|3589.06|3577.13|3577.13|3589.06|3589.06|3575.72|3575.72|0
1620139800000|2021-05-04 14:50:00|3577.07|3577.07|3571.03|3571.03|3577.13|3577.13|3569.76|3569.76|0
1620140100000|2021-05-04 14:55:00|3571.11|3571.11|3570.89|3570.89|3574.02|3574.02|3570.58|3570.58|0
1620140400000|2021-05-04 15:00:00|3571.58|3571.58|3572.14|3572.14|3573.19|3573.19|3568.24|3568.24|0
1620140700000|2021-05-04 15:05:00|3572.05|3572.05|3571.84|3571.84|3573.42|3573.42|3567.44|3567.44|0
1620141000000|2021-05-04 15:10:00|3571.75|3571.75|3569.78|3569.78|3574.95|3574.95|3567.62|3567.62|0
1620141300000|2021-05-04 15:15:00|3569.1|3569.1|3567.18|3567.18|3571.3|3571.3|3566.27|3566.27|0
1620141600000|2021-05-04 15:20:00|3567.24|3567.24|3565.55|3565.55|3569.65|3569.65|3564.91|3564.91|0
1620141900000|2021-05-04 15:25:00|3565.23|3565.23|3565.09|3565.09|3567.5|3567.5|3561.64|3561.64|0
1620198900000|2021-05-05 07:15:00|3582.68|3582.68|3569.28|3569.28|3582.68|3582.68|3569.28|3569.28|0
1620199200000|2021-05-05 07:20:00|3568.01|3568.01|3567.23|3567.23|3570.85|3570.85|3565.11|3565.11|0
1620199500000|2021-05-05 07:25:00|3566.59|3566.59|3563.53|3563.53|3567.25|3567.25|3562.84|3562.84|0
1620199800000|2021-05-05 07:30:00|3563.65|3563.65|3573.89|3573.89|3573.89|3573.89|3563.33|3563.33|0
1620200100000|2021-05-05 07:35:00|3574.05|3574.05|3573.21|3573.21|3575.84|3575.84|3571.56|3571.56|0
1620200400000|2021-05-05 07:40:00|3573.69|3573.69|3574.18|3574.18|3577.77|3577.77|3573.69|3573.69|0
1620200700000|2021-05-05 07:45:00|3574.59|3574.59|3576.79|3576.79|3577.41|3577.41|3574.59|3574.59|0
1620201000000|2021-05-05 07:50:00|3576.9|3576.9|3583.71|3583.71|3584.11|3584.11|3576.58|3576.58|0
1620201300000|2021-05-05 07:55:00|3583.55|3583.55|3577.98|3577.98|3585.57|3585.57|3577.1|3577.1|0
1620201600000|2021-05-05 08:00:00|3578.3|3578.3|3573.9|3573.9|3579.3|3579.3|3573.9|3573.9|0
1620201900000|2021-05-05 08:05:00|3576.29|3576.29|3573.72|3573.72|3576.29|3576.29|3573.56|3573.56|0
1620202200000|2021-05-05 08:10:00|3573.87|3573.87|3579.53|3579.53|3579.69|3579.69|3573.64|3573.64|0
1620202500000|2021-05-05 08:15:00|3579.17|3579.17|3580.7|3580.7|3582.17|3582.17|3579.17|3579.17|0
1620202800000|2021-05-05 08:20:00|3580.38|3580.38|3579.02|3579.02|3580.5|3580.5|3575.07|3575.07|0
1620203100000|2021-05-05 08:25:00|3579.71|3579.71|3580.85|3580.85|3581.37|3581.37|3577.28|3577.28|0
1620203400000|2021-05-05 08:30:00|3580.16|3580.16|3573.27|3573.27|3580.16|3580.16|3572.01|3572.01|0
1620203700000|2021-05-05 08:35:00|3573.15|3573.15|3569.09|3569.09|3573.15|3573.15|3568.94|3568.94|0
1620204000000|2021-05-05 08:40:00|3568.93|3568.93|3566.13|3566.13|3570.88|3570.88|3566.1|3566.1|0
1620204300000|2021-05-05 08:45:00|3566.81|3566.81|3565.49|3565.49|3569.21|3569.21|3564.33|3564.33|0
1620204600000|2021-05-05 08:50:00|3565.65|3565.65|3565.35|3565.35|3567.75|3567.75|3564.91|3564.91|0
1620204900000|2021-05-05 08:55:00|3566.03|3566.03|3568.15|3568.15|3571.02|3571.02|3565.35|3565.35|0
1620205200000|2021-05-05 09:00:00|3568.4|3568.4|3569.38|3569.38|3570.09|3570.09|3567.59|3567.59|0
1620205500000|2021-05-05 09:05:00|3569.04|3569.04|3565.65|3565.65|3569.32|3569.32|3565.65|3565.65|0
1620205800000|2021-05-05 09:10:00|3565.59|3565.59|3565.65|3565.65|3566.17|3566.17|3563.73|3563.73|0
1620206100000|2021-05-05 09:15:00|3565.99|3565.99|3568.04|3568.04|3568.04|3568.04|3565.15|3565.15|0
1620206400000|2021-05-05 09:20:00|3568.35|3568.35|3566.91|3566.91|3569.62|3569.62|3566.9|3566.9|0
1620206700000|2021-05-05 09:25:00|3567.25|3567.25|3569.85|3569.85|3571.44|3571.44|3566.85|3566.85|0
1620207000000|2021-05-05 09:30:00|3569.68|3569.68|3568.85|3568.85|3572.42|3572.42|3568.61|3568.61|0
1620207300000|2021-05-05 09:35:00|3568.8|3568.8|3565.35|3565.35|3568.8|3568.8|3565.35|3565.35|0
1620207600000|2021-05-05 09:40:00|3565.69|3565.69|3563.11|3563.11|3565.72|3565.72|3563.11|3563.11|0
1620207900000|2021-05-05 09:45:00|3562.77|3562.77|3563.23|3563.23|3564.15|3564.15|3562.02|3562.02|0
1620208200000|2021-05-05 09:50:00|3563.07|3563.07|3563.94|3563.94|3563.94|3563.94|3562.18|3562.18|0
1620208500000|2021-05-05 09:55:00|3564.62|3564.62|3563.43|3563.43|3566.18|3566.18|3562.79|3562.79|0
1620208800000|2021-05-05 10:00:00|3563.59|3563.59|3560.61|3560.61|3563.91|3563.91|3560.43|3560.43|0
1620209100000|2021-05-05 10:05:00|3560.39|3560.39|3558.13|3558.13|3562.75|3562.75|3556.86|3556.86|0
1620209400000|2021-05-05 10:10:00|3557.97|3557.97|3558.13|3558.13|3558.13|3558.13|3556.97|3556.97|0
1620209700000|2021-05-05 10:15:00|3558.81|3558.81|3559.83|3559.83|3560.08|3560.08|3557.48|3557.48|0
1620210000000|2021-05-05 10:20:00|3559.66|3559.66|3558.09|3558.09|3561.13|3561.13|3558.07|3558.07|0
1620210300000|2021-05-05 10:25:00|3557.93|3557.93|3556.98|3556.98|3559.68|3559.68|3555.34|3555.34|0
1620210600000|2021-05-05 10:30:00|3556.74|3556.74|3558.19|3558.19|3559.21|3559.21|3555.98|3555.98|0
1620210900000|2021-05-05 10:35:00|3558.03|3558.03|3556.78|3556.78|3558.26|3558.26|3555.57|3555.57|0
1620211200000|2021-05-05 10:40:00|3556.62|3556.62|3553.16|3553.16|3556.93|3556.93|3550.22|3550.22|0
1620211500000|2021-05-05 10:45:00|3553.1|3553.1|3553.55|3553.55|3554.75|3554.75|3552.14|3552.14|0
1620211800000|2021-05-05 10:50:00|3553.28|3553.28|3548.88|3548.88|3553.46|3553.46|3548.26|3548.26|0
1620212100000|2021-05-05 10:55:00|3549.04|3549.04|3550.27|3550.27|3552.26|3552.26|3549.04|3549.04|0
1620212400000|2021-05-05 11:00:00|3550.74|3550.74|3548.74|3548.74|3550.83|3550.83|3547.38|3547.38|0
1620212700000|2021-05-05 11:05:00|3548.66|3548.66|3547.95|3547.95|3549.99|3549.99|3547.59|3547.59|0
1620213000000|2021-05-05 11:10:00|3547.26|3547.26|3546.62|3546.62|3548.43|3548.43|3546.6|3546.6|0
1620213300000|2021-05-05 11:15:00|3547.1|3547.1|3545.74|3545.74|3547.11|3547.11|3545.58|3545.58|0
1620213600000|2021-05-05 11:20:00|3545.9|3545.9|3546.98|3546.98|3547.3|3547.3|3543.04|3543.04|0
1620213900000|2021-05-05 11:25:00|3547.09|3547.09|3551.6|3551.6|3552.07|3552.07|3547.09|3547.09|0
1620214200000|2021-05-05 11:30:00|3551.48|3551.48|3552.16|3552.16|3553.82|3553.82|3550.91|3550.91|0
1620214500000|2021-05-05 11:35:00|3552.08|3552.08|3556.1|3556.1|3556.73|3556.73|3551.83|3551.83|0
1620214800000|2021-05-05 11:40:00|3557.12|3557.12|3555.67|3555.67|3559.16|3559.16|3555.34|3555.34|0
1620215100000|2021-05-05 11:45:00|3555.98|3555.98|3557.85|3557.85|3558.03|3558.03|3555.98|3555.98|0
1620215400000|2021-05-05 11:50:00|3558.19|3558.19|3558.17|3558.17|3559.86|3559.86|3557.96|3557.96|0
1620215700000|2021-05-05 11:55:00|3558.49|3558.49|3557.61|3557.61|3560.06|3560.06|3557.39|3557.39|0
1620216000000|2021-05-05 12:00:00|3557.96|3557.96|3561.99|3561.99|3562.2|3562.2|3557.82|3557.82|0
1620216300000|2021-05-05 12:05:00|3562.4|3562.4|3563.02|3563.02|3563.18|3563.18|3560.49|3560.49|0
1620216600000|2021-05-05 12:10:00|3562.71|3562.71|3561.76|3561.76|3563.05|3563.05|3561.59|3561.59|0
1620216900000|2021-05-05 12:15:00|3561.08|3561.08|3561.08|3561.08|3563.25|3563.25|3559.1|3559.1|0
1620217200000|2021-05-05 12:20:00|3561.16|3561.16|3561.77|3561.77|3562.62|3562.62|3560.77|3560.77|0
1620217500000|2021-05-05 12:25:00|3562.11|3562.11|3561.8|3561.8|3563.16|3563.16|3561.15|3561.15|0
1620217800000|2021-05-05 12:30:00|3561.68|3561.68|3558.58|3558.58|3561.99|3561.99|3558.58|3558.58|0
1620218100000|2021-05-05 12:35:00|3558.43|3558.43|3559.9|3559.9|3559.9|3559.9|3555.4|3555.4|0
1620218400000|2021-05-05 12:40:00|3559.74|3559.74|3557.07|3557.07|3560.49|3560.49|3555.94|3555.94|0
1620218700000|2021-05-05 12:45:00|3556.91|3556.91|3553.33|3553.33|3556.91|3556.91|3552.59|3552.59|0
1620219000000|2021-05-05 12:50:00|3553.18|3553.18|3557.32|3557.32|3558.77|3558.77|3552.86|3552.86|0
1620219300000|2021-05-05 12:55:00|3558|3558|3558.97|3558.97|3559.87|3559.87|3558|3558|0
1620219600000|2021-05-05 13:00:00|3559.65|3559.65|3561.09|3561.09|3561.19|3561.19|3559.09|3559.09|0
1620219900000|2021-05-05 13:05:00|3561.24|3561.24|3561.34|3561.34|3563.9|3563.9|3561.09|3561.09|0
1620220200000|2021-05-05 13:10:00|3561.5|3561.5|3562.58|3562.58|3562.9|3562.9|3561.31|3561.31|0
1620220500000|2021-05-05 13:15:00|3562.53|3562.53|3560.27|3560.27|3563.11|3563.11|3560.27|3560.27|0
1620220800000|2021-05-05 13:20:00|3559.92|3559.92|3563.99|3563.99|3563.99|3563.99|3558.83|3558.83|0
1620221100000|2021-05-05 13:25:00|3564.31|3564.31|3565.02|3565.02|3566.31|3566.31|3562.8|3562.8|0
1620221400000|2021-05-05 13:30:00|3564.29|3564.29|3565.26|3565.26|3566.2|3566.2|3563.19|3563.19|0
1620221700000|2021-05-05 13:35:00|3565.1|3565.1|3559.95|3559.95|3565.1|3565.1|3559.95|3559.95|0
1620222000000|2021-05-05 13:40:00|3559.79|3559.79|3554.57|3554.57|3559.79|3559.79|3554.57|3554.57|0
1620222300000|2021-05-05 13:45:00|3554.23|3554.23|3555.14|3555.14|3556.21|3556.21|3552.46|3552.46|0
1620222600000|2021-05-05 13:50:00|3554.99|3554.99|3555.23|3555.23|3558.39|3558.39|3553.9|3553.9|0
1620222900000|2021-05-05 13:55:00|3555.07|3555.07|3555.44|3555.44|3555.74|3555.74|3551.47|3551.47|0
1620223200000|2021-05-05 14:00:00|3555.76|3555.76|3553.68|3553.68|3558.46|3558.46|3553.19|3553.19|0
1620223500000|2021-05-05 14:05:00|3553.84|3553.84|3549.67|3549.67|3553.84|3553.84|3546.22|3546.22|0
1620223800000|2021-05-05 14:10:00|3550.01|3550.01|3553.97|3553.97|3556.21|3556.21|3549.53|3549.53|0
1620224100000|2021-05-05 14:15:00|3554.31|3554.31|3553.53|3553.53|3555.48|3555.48|3553.17|3553.17|0
1620224400000|2021-05-05 14:20:00|3553.37|3553.37|3551.76|3551.76|3554.69|3554.69|3551.59|3551.59|0
1620224700000|2021-05-05 14:25:00|3552.44|3552.44|3552.05|3552.05|3553.21|3553.21|3549.08|3549.08|0
1620225000000|2021-05-05 14:30:00|3552.53|3552.53|3552.6|3552.6|3554.5|3554.5|3551.61|3551.61|0
1620225300000|2021-05-05 14:35:00|3552.26|3552.26|3552.1|3552.1|3552.36|3552.36|3549.43|3549.43|0
1620225600000|2021-05-05 14:40:00|3552.41|3552.41|3552.05|3552.05|3554.16|3554.16|3551.91|3551.91|0
1620225900000|2021-05-05 14:45:00|3551.37|3551.37|3556|3556|3556.02|3556.02|3550.64|3550.64|0
1620226200000|2021-05-05 14:50:00|3556.1|3556.1|3555.08|3555.08|3558.58|3558.58|3554.91|3554.91|0
1620226500000|2021-05-05 14:55:00|3555.24|3555.24|3553.98|3553.98|3556.23|3556.23|3553.82|3553.82|0
1620226800000|2021-05-05 15:00:00|3554.66|3554.66|3554.45|3554.45|3555.77|3555.77|3553.34|3553.34|0
1620227100000|2021-05-05 15:05:00|3554.53|3554.53|3558.72|3558.72|3558.96|3558.96|3554.04|3554.04|0
1620227400000|2021-05-05 15:10:00|3558.84|3558.84|3567.78|3567.78|3567.78|3567.78|3558.84|3558.84|0
1620227700000|2021-05-05 15:15:00|3567.94|3567.94|3572.65|3572.65|3573.45|3573.45|3567.52|3567.52|0
1620228000000|2021-05-05 15:20:00|3572.33|3572.33|3573.97|3573.97|3575.99|3575.99|3571.04|3571.04|0
1620228300000|2021-05-05 15:25:00|3573.84|3573.84|3574.43|3574.43|3576.27|3576.27|3571.83|3571.83|0
1620285300000|2021-05-06 07:15:00|3602.41|3602.41|3599.75|3599.75|3606.51|3606.51|3599.75|3599.75|0
1620285600000|2021-05-06 07:20:00|3599.27|3599.27|3604.02|3604.02|3607.59|3607.59|3598.79|3598.79|0
1620285900000|2021-05-06 07:25:00|3603.39|3603.39|3609.76|3609.76|3611.48|3611.48|3602.86|3602.86|0
1620286200000|2021-05-06 07:30:00|3609.92|3609.92|3605.54|3605.54|3609.92|3609.92|3604.37|3604.37|0
1620286500000|2021-05-06 07:35:00|3605.07|3605.07|3599.67|3599.67|3605.17|3605.17|3599.67|3599.67|0
1620286800000|2021-05-06 07:40:00|3599.83|3599.83|3605.84|3605.84|3605.92|3605.92|3596.67|3596.67|0
1620287100000|2021-05-06 07:45:00|3605.68|3605.68|3610.77|3610.77|3610.96|3610.96|3603.08|3603.08|0
1620287400000|2021-05-06 07:50:00|3610.46|3610.46|3612.59|3612.59|3614.34|3614.34|3610.3|3610.3|0
1620287700000|2021-05-06 07:55:00|3612.43|3612.43|3605.97|3605.97|3612.43|3612.43|3604.17|3604.17|0
1620288000000|2021-05-06 08:00:00|3605.49|3605.49|3610.51|3610.51|3610.51|3610.51|3605.02|3605.02|0
1620288300000|2021-05-06 08:05:00|3611.09|3611.09|3616.63|3616.63|3616.63|3616.63|3611.09|3611.09|0
1620288600000|2021-05-06 08:10:00|3616.31|3616.31|3615|3615|3616.55|3616.55|3613.61|3613.61|0
1620288900000|2021-05-06 08:15:00|3614.37|3614.37|3611.15|3611.15|3614.37|3614.37|3608.72|3608.72|0
1620289200000|2021-05-06 08:20:00|3610.99|3610.99|3610.86|3610.86|3613.05|3613.05|3609.07|3609.07|0
1620289500000|2021-05-06 08:25:00|3610.7|3610.7|3609.41|3609.41|3611.74|3611.74|3608.81|3608.81|0
1620289800000|2021-05-06 08:30:00|3609.32|3609.32|3606.6|3606.6|3610.12|3610.12|3605.57|3605.57|0
1620290100000|2021-05-06 08:35:00|3606.84|3606.84|3608.15|3608.15|3609.03|3609.03|3606.81|3606.81|0
1620290400000|2021-05-06 08:40:00|3607.9|3607.9|3604.42|3604.42|3607.9|3607.9|3603.69|3603.69|0
1620290700000|2021-05-06 08:45:00|3604.73|3604.73|3598.5|3598.5|3604.85|3604.85|3597.65|3597.65|0
1620291000000|2021-05-06 08:50:00|3598.66|3598.66|3594.53|3594.53|3598.66|3598.66|3594.53|3594.53|0
1620291300000|2021-05-06 08:55:00|3593.76|3593.76|3591.21|3591.21|3593.76|3593.76|3589.03|3589.03|0
1620291600000|2021-05-06 09:00:00|3591.36|3591.36|3594.91|3594.91|3595.59|3595.59|3591.05|3591.05|0
1620291900000|2021-05-06 09:05:00|3595.59|3595.59|3592.68|3592.68|3596.48|3596.48|3590.47|3590.47|0
1620292200000|2021-05-06 09:10:00|3592.43|3592.43|3587.31|3587.31|3592.43|3592.43|3584.72|3584.72|0
1620292500000|2021-05-06 09:15:00|3587.2|3587.2|3580.09|3580.09|3587.2|3587.2|3580.09|3580.09|0
1620292800000|2021-05-06 09:20:00|3580.03|3580.03|3574.56|3574.56|3580.03|3580.03|3572.59|3572.59|0
1620293100000|2021-05-06 09:25:00|3575.24|3575.24|3577.41|3577.41|3577.57|3577.57|3572.83|3572.83|0
1620293400000|2021-05-06 09:30:00|3577.09|3577.09|3574.25|3574.25|3578.82|3578.82|3573.25|3573.25|0
1620293700000|2021-05-06 09:35:00|3573.78|3573.78|3575.11|3575.11|3575.11|3575.11|3573.78|3573.78|0
1620294000000|2021-05-06 09:40:00|3575.75|3575.75|3574.57|3574.57|3575.8|3575.8|3571.68|3571.68|0
1620294300000|2021-05-06 09:45:00|3574.4|3574.4|3582.76|3582.76|3582.76|3582.76|3574.4|3574.4|0
1620294600000|2021-05-06 09:50:00|3582.6|3582.6|3584.01|3584.01|3584.01|3584.01|3582.13|3582.13|0
1620294900000|2021-05-06 09:55:00|3584.09|3584.09|3578.03|3578.03|3584.09|3584.09|3577.71|3577.71|0
1620295200000|2021-05-06 10:00:00|3577.71|3577.71|3578.84|3578.84|3578.84|3578.84|3575.74|3575.74|0
1620295500000|2021-05-06 10:05:00|3578.68|3578.68|3587.09|3587.09|3587.26|3587.26|3578.68|3578.68|0
1620295800000|2021-05-06 10:10:00|3586.78|3586.78|3584.86|3584.86|3586.78|3586.78|3584.7|3584.7|0
1620296100000|2021-05-06 10:15:00|3585.02|3585.02|3587.7|3587.7|3587.7|3587.7|3583.63|3583.63|0
1620296400000|2021-05-06 10:20:00|3587.55|3587.55|3586.46|3586.46|3587.55|3587.55|3585.41|3585.41|0
1620296700000|2021-05-06 10:25:00|3586.38|3586.38|3581.82|3581.82|3586.46|3586.46|3581.7|3581.7|0
1620297000000|2021-05-06 10:30:00|3581.98|3581.98|3584.28|3584.28|3584.28|3584.28|3579.01|3579.01|0
1620297300000|2021-05-06 10:35:00|3584.95|3584.95|3590.38|3590.38|3590.38|3590.38|3584.48|3584.48|0
1620297600000|2021-05-06 10:40:00|3590.85|3590.85|3593.7|3593.7|3595.94|3595.94|3590.85|3590.85|0
1620297900000|2021-05-06 10:45:00|3593.62|3593.62|3594.73|3594.73|3594.73|3594.73|3591.95|3591.95|0
1620298200000|2021-05-06 10:50:00|3594.89|3594.89|3593.44|3593.44|3595.05|3595.05|3593.44|3593.44|0
1620298500000|2021-05-06 10:55:00|3593.6|3593.6|3592.63|3592.63|3595.17|3595.17|3591.99|3591.99|0
1620298800000|2021-05-06 11:00:00|3592.54|3592.54|3598.12|3598.12|3598.12|3598.12|3592.14|3592.14|0
1620299100000|2021-05-06 11:05:00|3597.48|3597.48|3595.7|3595.7|3597.64|3597.64|3593.83|3593.83|0
1620299400000|2021-05-06 11:10:00|3595.39|3595.39|3593.59|3593.59|3596.55|3596.55|3593.11|3593.11|0
1620299700000|2021-05-06 11:15:00|3593.9|3593.9|3590.57|3590.57|3597.91|3597.91|3589.83|3589.83|0
1620300000000|2021-05-06 11:20:00|3590.72|3590.72|3589.09|3589.09|3591.32|3591.32|3588.09|3588.09|0
1620300300000|2021-05-06 11:25:00|3589.21|3589.21|3583.22|3583.22|3589.27|3589.27|3582.43|3582.43|0
1620300600000|2021-05-06 11:30:00|3583.9|3583.9|3587.43|3587.43|3588.19|3588.19|3583.9|3583.9|0
1620300900000|2021-05-06 11:35:00|3587.27|3587.27|3585.72|3585.72|3587.27|3587.27|3585.72|3585.72|0
1620301200000|2021-05-06 11:40:00|3586.04|3586.04|3588.9|3588.9|3589.41|3589.41|3586.04|3586.04|0
1620301500000|2021-05-06 11:45:00|3588.98|3588.98|3596.48|3596.48|3597.43|3597.43|3588.98|3588.98|0
1620301800000|2021-05-06 11:50:00|3596.56|3596.56|3595.47|3595.47|3596.56|3596.56|3595.47|3595.47|0
1620302100000|2021-05-06 11:55:00|3595.31|3595.31|3595.4|3595.4|3595.69|3595.69|3594.76|3594.76|0
1620302400000|2021-05-06 12:00:00|3595.56|3595.56|3597.33|3597.33|3597.33|3597.33|3595.48|3595.48|0
1620302700000|2021-05-06 12:05:00|3597.02|3597.02|3598.74|3598.74|3598.74|3598.74|3595.55|3595.55|0
1620303000000|2021-05-06 12:10:00|3598.32|3598.32|3595.8|3595.8|3598.32|3598.32|3595.8|3595.8|0
1620303300000|2021-05-06 12:15:00|3595.48|3595.48|3596.1|3596.1|3596.51|3596.51|3595.14|3595.14|0
1620303600000|2021-05-06 12:20:00|3596.57|3596.57|3595.48|3595.48|3596.73|3596.73|3592.74|3592.74|0
1620303900000|2021-05-06 12:25:00|3595.64|3595.64|3593.41|3593.41|3596.53|3596.53|3593.41|3593.41|0
1620304200000|2021-05-06 12:30:00|3593.53|3593.53|3595.38|3595.38|3595.38|3595.38|3593.53|3593.53|0
1620304500000|2021-05-06 12:35:00|3595.06|3595.06|3594.82|3594.82|3596.75|3596.75|3594.32|3594.32|0
1620304800000|2021-05-06 12:40:00|3594.76|3594.76|3593.33|3593.33|3595.45|3595.45|3593.33|3593.33|0
1620305100000|2021-05-06 12:45:00|3592.64|3592.64|3595.21|3595.21|3595.92|3595.92|3592.63|3592.63|0
1620305400000|2021-05-06 12:50:00|3595.62|3595.62|3595.42|3595.42|3596.99|3596.99|3594.79|3594.79|0
1620305700000|2021-05-06 12:55:00|3595.34|3595.34|3594.85|3594.85|3595.34|3595.34|3594.43|3594.43|0
1620306000000|2021-05-06 13:00:00|3594.94|3594.94|3595.82|3595.82|3595.82|3595.82|3593.59|3593.59|0
1620306300000|2021-05-06 13:05:00|3595.92|3595.92|3594.15|3594.15|3596.08|3596.08|3593.31|3593.31|0
1620306600000|2021-05-06 13:10:00|3593.84|3593.84|3592.19|3592.19|3594.03|3594.03|3591.68|3591.68|0
1620306900000|2021-05-06 13:15:00|3592.36|3592.36|3594.78|3594.78|3595.2|3595.2|3592.36|3592.36|0
1620307200000|2021-05-06 13:20:00|3594.72|3594.72|3596.24|3596.24|3596.56|3596.56|3594.18|3594.18|0
1620307500000|2021-05-06 13:25:00|3596.3|3596.3|3597.58|3597.58|3599.13|3599.13|3596.3|3596.3|0
1620307800000|2021-05-06 13:30:00|3597.63|3597.63|3590.34|3590.34|3597.63|3597.63|3589.26|3589.26|0
1620308100000|2021-05-06 13:35:00|3590.5|3590.5|3591.11|3591.11|3599.85|3599.85|3590.45|3590.45|0
1620308400000|2021-05-06 13:40:00|3590.79|3590.79|3585.79|3585.79|3590.79|3590.79|3583.97|3583.97|0
1620308700000|2021-05-06 13:45:00|3585.48|3585.48|3587.93|3587.93|3590.53|3590.53|3585.04|3585.04|0
1620309000000|2021-05-06 13:50:00|3587.84|3587.84|3583.17|3583.17|3587.89|3587.89|3582.44|3582.44|0
1620309300000|2021-05-06 13:55:00|3583.11|3583.11|3579|3579|3583.11|3583.11|3578.04|3578.04|0
1620309600000|2021-05-06 14:00:00|3578.67|3578.67|3576.81|3576.81|3579.53|3579.53|3572.49|3572.49|0
1620309900000|2021-05-06 14:05:00|3576.95|3576.95|3576.05|3576.05|3576.95|3576.95|3574.74|3574.74|0
1620310200000|2021-05-06 14:10:00|3575.89|3575.89|3583.33|3583.33|3583.67|3583.67|3575.89|3575.89|0
1620310500000|2021-05-06 14:15:00|3583.24|3583.24|3580.19|3580.19|3584.25|3584.25|3578.86|3578.86|0
1620310800000|2021-05-06 14:20:00|3580.13|3580.13|3582.51|3582.51|3582.51|3582.51|3578.01|3578.01|0
1620311100000|2021-05-06 14:25:00|3582.43|3582.43|3589.32|3589.32|3590.47|3590.47|3581.11|3581.11|0
1620311400000|2021-05-06 14:30:00|3589.63|3589.63|3594.38|3594.38|3594.38|3594.38|3589.63|3589.63|0
1620311700000|2021-05-06 14:35:00|3594.7|3594.7|3595.28|3595.28|3598.54|3598.54|3593.57|3593.57|0
1620312000000|2021-05-06 14:40:00|3595.44|3595.44|3592.81|3592.81|3595.44|3595.44|3591.57|3591.57|0
1620312300000|2021-05-06 14:45:00|3592.49|3592.49|3584.3|3584.3|3592.97|3592.97|3584.14|3584.14|0
1620312600000|2021-05-06 14:50:00|3584.62|3584.62|3585.64|3585.64|3585.64|3585.64|3584.46|3584.46|0
1620312900000|2021-05-06 14:55:00|3585.8|3585.8|3591.07|3591.07|3591.07|3591.07|3585.8|3585.8|0
1620313200000|2021-05-06 15:00:00|3591.75|3591.75|3594.29|3594.29|3595.16|3595.16|3591.59|3591.59|0
1620313500000|2021-05-06 15:05:00|3594.46|3594.46|3592.03|3592.03|3595.59|3595.59|3591.36|3591.36|0
1620313800000|2021-05-06 15:10:00|3591.87|3591.87|3597.88|3597.88|3598.62|3598.62|3591.23|3591.23|0
1620314100000|2021-05-06 15:15:00|3597.76|3597.76|3596.07|3596.07|3598.78|3598.78|3596.07|3596.07|0
1620314400000|2021-05-06 15:20:00|3595.99|3595.99|3593.89|3593.89|3597.37|3597.37|3593.05|3593.05|0
1620314700000|2021-05-06 15:25:00|3593.74|3593.74|3600.66|3600.66|3600.66|3600.66|3593.67|3593.67|0
1620371700000|2021-05-07 07:15:00|3689.17|3689.17|3685.22|3685.22|3691.19|3691.19|3682.27|3682.27|0
1620372000000|2021-05-07 07:20:00|3684.86|3684.86|3684.57|3684.57|3686.92|3686.92|3678.35|3678.35|0
1620372300000|2021-05-07 07:25:00|3683.89|3683.89|3686.58|3686.58|3690.4|3690.4|3682.48|3682.48|0
1620372600000|2021-05-07 07:30:00|3685.26|3685.26|3687.38|3687.38|3688.33|3688.33|3682.8|3682.8|0
1620372900000|2021-05-07 07:35:00|3688.04|3688.04|3697.61|3697.61|3697.61|3697.61|3682.92|3682.92|0
1620373200000|2021-05-07 07:40:00|3697.72|3697.72|3690.3|3690.3|3701.13|3701.13|3690.13|3690.13|0
1620373500000|2021-05-07 07:45:00|3688.93|3688.93|3680.32|3680.32|3689.33|3689.33|3680.32|3680.32|0
1620373800000|2021-05-07 07:50:00|3680.8|3680.8|3677.88|3677.88|3680.8|3680.8|3676.56|3676.56|0
1620374100000|2021-05-07 07:55:00|3677.4|3677.4|3685.08|3685.08|3685.08|3685.08|3677.4|3677.4|0
1620374400000|2021-05-07 08:00:00|3684.4|3684.4|3681.33|3681.33|3684.52|3684.52|3679.16|3679.16|0
1620374700000|2021-05-07 08:05:00|3682.02|3682.02|3681.87|3681.87|3683.41|3683.41|3679.69|3679.69|0
1620375000000|2021-05-07 08:10:00|3682.51|3682.51|3681.26|3681.26|3682.69|3682.69|3680.45|3680.45|0
1620375300000|2021-05-07 08:15:00|3681.38|3681.38|3678.44|3678.44|3681.38|3681.38|3678.29|3678.29|0
1620375600000|2021-05-07 08:20:00|3677.97|3677.97|3683.75|3683.75|3683.75|3683.75|3677.8|3677.8|0
1620375900000|2021-05-07 08:25:00|3683.58|3683.58|3687.22|3687.22|3688.21|3688.21|3683.25|3683.25|0
1620376200000|2021-05-07 08:30:00|3687.9|3687.9|3692.06|3692.06|3692.83|3692.83|3687.9|3687.9|0
1620376500000|2021-05-07 08:35:00|3691.74|3691.74|3695.05|3695.05|3695.6|3695.6|3690.87|3690.87|0
1620376800000|2021-05-07 08:40:00|3694.88|3694.88|3691.2|3691.2|3694.88|3694.88|3689.55|3689.55|0
1620377100000|2021-05-07 08:45:00|3691.99|3691.99|3691.36|3691.36|3693.65|3693.65|3688.15|3688.15|0
1620377400000|2021-05-07 08:50:00|3691.51|3691.51|3688.78|3688.78|3692.95|3692.95|3688.46|3688.46|0
1620377700000|2021-05-07 08:55:00|3688.61|3688.61|3690.37|3690.37|3690.42|3690.42|3684.29|3684.29|0
1620378000000|2021-05-07 09:00:00|3690.87|3690.87|3687.06|3687.06|3691.2|3691.2|3684.73|3684.73|0
1620378300000|2021-05-07 09:05:00|3686.9|3686.9|3687.09|3687.09|3688.19|3688.19|3686.37|3686.37|0
1620378600000|2021-05-07 09:10:00|3687.41|3687.41|3684.56|3684.56|3687.41|3687.41|3684.34|3684.34|0
1620378900000|2021-05-07 09:15:00|3684.4|3684.4|3683.05|3683.05|3685.88|3685.88|3682.72|3682.72|0
1620379200000|2021-05-07 09:20:00|3682.72|3682.72|3677.99|3677.99|3684.21|3684.21|3677.99|3677.99|0
1620379500000|2021-05-07 09:25:00|3677.83|3677.83|3679.1|3679.1|3679.96|3679.96|3676.4|3676.4|0
1620379800000|2021-05-07 09:30:00|3678.31|3678.31|3677.67|3677.67|3678.64|3678.64|3676.79|3676.79|0
1620380100000|2021-05-07 09:35:00|3676.99|3676.99|3675.99|3675.99|3677.15|3677.15|3675.99|3675.99|0
1620380400000|2021-05-07 09:40:00|3675.67|3675.67|3673.59|3673.59|3676.8|3676.8|3673.59|3673.59|0
1620380700000|2021-05-07 09:45:00|3673.74|3673.74|3668.04|3668.04|3674.19|3674.19|3666.55|3666.55|0
1620381000000|2021-05-07 09:50:00|3668.36|3668.36|3667.93|3667.93|3669.04|3669.04|3666.14|3666.14|0
1620381300000|2021-05-07 09:55:00|3667.98|3667.98|3673.69|3673.69|3674.46|3674.46|3667.98|3667.98|0
1620381600000|2021-05-07 10:00:00|3673.53|3673.53|3675.27|3675.27|3675.93|3675.93|3673.53|3673.53|0
1620381900000|2021-05-07 10:05:00|3675.42|3675.42|3670.61|3670.61|3678.99|3678.99|3670.44|3670.44|0
1620382200000|2021-05-07 10:10:00|3670.27|3670.27|3674.36|3674.36|3674.36|3674.36|3670.27|3670.27|0
1620382500000|2021-05-07 10:15:00|3674.48|3674.48|3676.25|3676.25|3678.38|3678.38|3674.48|3674.48|0
1620382800000|2021-05-07 10:20:00|3676.41|3676.41|3677.42|3677.42|3677.58|3677.58|3675.19|3675.19|0
1620383100000|2021-05-07 10:25:00|3676.74|3676.74|3679.38|3679.38|3680.81|3680.81|3676.74|3676.74|0
1620383400000|2021-05-07 10:30:00|3678.06|3678.06|3682|3682|3682|3682|3678.06|3678.06|0
1620383700000|2021-05-07 10:35:00|3681.31|3681.31|3679.92|3679.92|3681.31|3681.31|3679.14|3679.14|0
1620384000000|2021-05-07 10:40:00|3679.59|3679.59|3682.2|3682.2|3682.2|3682.2|3679.59|3679.59|0
1620384300000|2021-05-07 10:45:00|3682.32|3682.32|3684.87|3684.87|3685.69|3685.69|3681.77|3681.77|0
1620384600000|2021-05-07 10:50:00|3684.92|3684.92|3684.3|3684.3|3685.19|3685.19|3682.76|3682.76|0
1620384900000|2021-05-07 10:55:00|3684.25|3684.25|3685.5|3685.5|3685.81|3685.81|3684.25|3684.25|0
1620385200000|2021-05-07 11:00:00|3685.34|3685.34|3681.41|3681.41|3685.34|3685.34|3681.09|3681.09|0
1620385500000|2021-05-07 11:05:00|3681.35|3681.35|3678.83|3678.83|3681.35|3681.35|3676.98|3676.98|0
1620385800000|2021-05-07 11:10:00|3678.14|3678.14|3675.9|3675.9|3678.14|3678.14|3675.9|3675.9|0
1620386100000|2021-05-07 11:15:00|3675.95|3675.95|3668.42|3668.42|3675.95|3675.95|3668.42|3668.42|0
1620386400000|2021-05-07 11:20:00|3668.26|3668.26|3670.65|3670.65|3670.65|3670.65|3668.01|3668.01|0
1620386700000|2021-05-07 11:25:00|3670.41|3670.41|3665.54|3665.54|3670.41|3670.41|3664.75|3664.75|0
1620387000000|2021-05-07 11:30:00|3665.21|3665.21|3670.63|3670.63|3670.63|3670.63|3664.89|3664.89|0
1620387300000|2021-05-07 11:35:00|3670.8|3670.8|3667.51|3667.51|3670.97|3670.97|3667.4|3667.4|0
1620387600000|2021-05-07 11:40:00|3667.43|3667.43|3670.51|3670.51|3670.51|3670.51|3667.26|3667.26|0
1620387900000|2021-05-07 11:45:00|3670.67|3670.67|3671.38|3671.38|3671.52|3671.52|3668.62|3668.62|0
1620388200000|2021-05-07 11:50:00|3671.22|3671.22|3672.3|3672.3|3672.78|3672.78|3671.06|3671.06|0
1620388500000|2021-05-07 11:55:00|3672.42|3672.42|3677.38|3677.38|3678.01|3678.01|3672.42|3672.42|0
1620388800000|2021-05-07 12:00:00|3677.72|3677.72|3674.77|3674.77|3678.17|3678.17|3674.65|3674.65|0
1620389100000|2021-05-07 12:05:00|3674.87|3674.87|3672.69|3672.69|3675.94|3675.94|3672.21|3672.21|0
1620389400000|2021-05-07 12:10:00|3672.53|3672.53|3671.18|3671.18|3672.53|3672.53|3671.18|3671.18|0
1620389700000|2021-05-07 12:15:00|3671.13|3671.13|3669.69|3669.69|3671.7|3671.7|3668.84|3668.84|0
1620390000000|2021-05-07 12:20:00|3669.53|3669.53|3667.84|3667.84|3669.53|3669.53|3666.63|3666.63|0
1620390300000|2021-05-07 12:25:00|3667.89|3667.89|3673.4|3673.4|3673.48|3673.48|3667.59|3667.59|0
1620390600000|2021-05-07 12:30:00|3673.06|3673.06|3656.45|3656.45|3673.37|3673.37|3655.14|3655.14|0
1620390900000|2021-05-07 12:35:00|3656.62|3656.62|3662.73|3662.73|3668.3|3668.3|3656.62|3656.62|0
1620391200000|2021-05-07 12:40:00|3662.81|3662.81|3658.77|3658.77|3663.41|3663.41|3656.62|3656.62|0
1620391500000|2021-05-07 12:45:00|3658.88|3658.88|3661.92|3661.92|3662.5|3662.5|3658.08|3658.08|0
1620391800000|2021-05-07 12:50:00|3662.25|3662.25|3662.33|3662.33|3663.89|3663.89|3661.83|3661.83|0
1620392100000|2021-05-07 12:55:00|3662.49|3662.49|3662.67|3662.67|3664.04|3664.04|3662.31|3662.31|0
1620392400000|2021-05-07 13:00:00|3662.42|3662.42|3660.6|3660.6|3663.21|3663.21|3660.12|3660.12|0
1620392700000|2021-05-07 13:05:00|3660.44|3660.44|3661.6|3661.6|3664.37|3664.37|3660.22|3660.22|0
1620393000000|2021-05-07 13:10:00|3661.52|3661.52|3664.68|3664.68|3665.49|3665.49|3661.38|3661.38|0
1620393300000|2021-05-07 13:15:00|3664.16|3664.16|3666.96|3666.96|3669.8|3669.8|3663.85|3663.85|0
1620393600000|2021-05-07 13:20:00|3666.84|3666.84|3659.11|3659.11|3666.84|3666.84|3658.89|3658.89|0
1620393900000|2021-05-07 13:25:00|3659.59|3659.59|3656.97|3656.97|3662.12|3662.12|3656.14|3656.14|0
1620394200000|2021-05-07 13:30:00|3656.83|3656.83|3659.51|3659.51|3660.7|3660.7|3653.21|3653.21|0
1620394500000|2021-05-07 13:35:00|3658.82|3658.82|3662.25|3662.25|3666.62|3666.62|3658.76|3658.76|0
1620394800000|2021-05-07 13:40:00|3662.75|3662.75|3664.05|3664.05|3666.22|3666.22|3662.14|3662.14|0
1620395100000|2021-05-07 13:45:00|3664.21|3664.21|3667.74|3667.74|3667.74|3667.74|3663.67|3663.67|0
1620395400000|2021-05-07 13:50:00|3667.68|3667.68|3663.28|3663.28|3667.68|3667.68|3663.28|3663.28|0
1620395700000|2021-05-07 13:55:00|3663.12|3663.12|3662.76|3662.76|3663.12|3663.12|3659.46|3659.46|0
1620396000000|2021-05-07 14:00:00|3663.44|3663.44|3662.6|3662.6|3667.08|3667.08|3662.45|3662.45|0
1620396300000|2021-05-07 14:05:00|3662.92|3662.92|3663.2|3663.2|3663.32|3663.32|3658.22|3658.22|0
1620396600000|2021-05-07 14:10:00|3663.36|3663.36|3665.95|3665.95|3667.07|3667.07|3661.76|3661.76|0
1620396900000|2021-05-07 14:15:00|3666.11|3666.11|3663.22|3663.22|3667.75|3667.75|3663.22|3663.22|0
1620397200000|2021-05-07 14:20:00|3662.54|3662.54|3657.89|3657.89|3663.12|3663.12|3657.89|3657.89|0
1620397500000|2021-05-07 14:25:00|3658.01|3658.01|3656.94|3656.94|3660.87|3660.87|3655.86|3655.86|0
1620397800000|2021-05-07 14:30:00|3658.8|3658.8|3662.74|3662.74|3663.76|3663.76|3658.28|3658.28|0
1620398100000|2021-05-07 14:35:00|3662.57|3662.57|3672.87|3672.87|3672.87|3672.87|3661.98|3661.98|0
1620398400000|2021-05-07 14:40:00|3673.18|3673.18|3679.58|3679.58|3679.58|3679.58|3673.18|3673.18|0
1620398700000|2021-05-07 14:45:00|3679.74|3679.74|3681.47|3681.47|3683.64|3683.64|3679.58|3679.58|0
1620399000000|2021-05-07 14:50:00|3681.31|3681.31|3678.56|3678.56|3681.47|3681.47|3678.04|3678.04|0
1620399300000|2021-05-07 14:55:00|3678.09|3678.09|3679.83|3679.83|3679.83|3679.83|3673.05|3673.05|0
1620399600000|2021-05-07 15:00:00|3680.51|3680.51|3678.21|3678.21|3680.51|3680.51|3677.49|3677.49|0
1620399900000|2021-05-07 15:05:00|3677.96|3677.96|3682.18|3682.18|3682.3|3682.3|3677.64|3677.64|0
1620400200000|2021-05-07 15:10:00|3682.35|3682.35|3683.76|3683.76|3684.5|3684.5|3681.1|3681.1|0
1620400500000|2021-05-07 15:15:00|3683.6|3683.6|3682.94|3682.94|3684.55|3684.55|3681.79|3681.79|0
1620400800000|2021-05-07 15:20:00|3682.89|3682.89|3683.27|3683.27|3684.98|3684.98|3682.15|3682.15|0
1620401100000|2021-05-07 15:25:00|3682.59|3682.59|3684.4|3684.4|3686.26|3686.26|3682.59|3682.59|0
1620630900000|2021-05-10 07:15:00|3666.41|3666.41|3669.08|3669.08|3669.08|3669.08|3661.07|3661.07|0
1620631200000|2021-05-10 07:20:00|3667.03|3667.03|3664.06|3664.06|3667.03|3667.03|3661.52|3661.52|0
1620631500000|2021-05-10 07:25:00|3663.23|3663.23|3662.03|3662.03|3663.92|3663.92|3660.92|3660.92|0
1620631800000|2021-05-10 07:30:00|3662.51|3662.51|3675.77|3675.77|3677.3|3677.3|3661.45|3661.45|0
1620632100000|2021-05-10 07:35:00|3675.53|3675.53|3671.62|3671.62|3677.17|3677.17|3670.19|3670.19|0
1620632400000|2021-05-10 07:40:00|3671.94|3671.94|3667.61|3667.61|3672.42|3672.42|3665.49|3665.49|0
1620632700000|2021-05-10 07:45:00|3666.92|3666.92|3660.71|3660.71|3666.92|3666.92|3658.81|3658.81|0
1620633000000|2021-05-10 07:50:00|3660.63|3660.63|3663.54|3663.54|3663.74|3663.74|3659.61|3659.61|0
1620633300000|2021-05-10 07:55:00|3663.38|3663.38|3662.85|3662.85|3664.06|3664.06|3660.92|3660.92|0
1620633600000|2021-05-10 08:00:00|3662.53|3662.53|3668.1|3668.1|3668.1|3668.1|3661.83|3661.83|0
1620633900000|2021-05-10 08:05:00|3668.26|3668.26|3666.14|3666.14|3668.26|3668.26|3664.83|3664.83|0
1620634200000|2021-05-10 08:10:00|3665.98|3665.98|3664.45|3664.45|3665.98|3665.98|3661.87|3661.87|0
1620634500000|2021-05-10 08:15:00|3664.29|3664.29|3665.26|3665.26|3665.26|3665.26|3660.95|3660.95|0
1620634800000|2021-05-10 08:20:00|3665.74|3665.74|3666.22|3666.22|3667.28|3667.28|3665.23|3665.23|0
1620635100000|2021-05-10 08:25:00|3666.91|3666.91|3663.64|3663.64|3666.91|3666.91|3663.59|3663.59|0
1620635400000|2021-05-10 08:30:00|3663.48|3663.48|3668.33|3668.33|3668.64|3668.64|3663.48|3663.48|0
1620635700000|2021-05-10 08:35:00|3668.56|3668.56|3668.26|3668.26|3669.93|3669.93|3665.95|3665.95|0
1620636000000|2021-05-10 08:40:00|3667.78|3667.78|3665.97|3665.97|3667.78|3667.78|3665.63|3665.63|0
1620636300000|2021-05-10 08:45:00|3666.65|3666.65|3662.43|3662.43|3667.08|3667.08|3662.27|3662.27|0
1620636600000|2021-05-10 08:50:00|3662.35|3662.35|3660.23|3660.23|3662.35|3662.35|3656.68|3656.68|0
1620636900000|2021-05-10 08:55:00|3660.35|3660.35|3662.18|3662.18|3663.85|3663.85|3660.17|3660.17|0
1620637200000|2021-05-10 09:00:00|3662.76|3662.76|3661.69|3661.69|3665.25|3665.25|3661.69|3661.69|0
1620637500000|2021-05-10 09:05:00|3662.1|3662.1|3661.78|3661.78|3662.47|3662.47|3659.94|3659.94|0
1620637800000|2021-05-10 09:10:00|3662.47|3662.47|3664.83|3664.83|3664.9|3664.9|3660.9|3660.9|0
1620638100000|2021-05-10 09:15:00|3664.77|3664.77|3667.8|3667.8|3669.13|3669.13|3664.41|3664.41|0
1620638400000|2021-05-10 09:20:00|3667.64|3667.64|3669.53|3669.53|3670.93|3670.93|3667.17|3667.17|0
1620638700000|2021-05-10 09:25:00|3669.37|3669.37|3663.67|3663.67|3669.37|3669.37|3663.59|3663.59|0
1620639000000|2021-05-10 09:30:00|3663.83|3663.83|3667.37|3667.37|3668.05|3668.05|3663.47|3663.47|0
1620639300000|2021-05-10 09:35:00|3667.49|3667.49|3669.08|3669.08|3669.08|3669.08|3665.95|3665.95|0
1620639600000|2021-05-10 09:40:00|3669.38|3669.38|3671.87|3671.87|3672.19|3672.19|3668.02|3668.02|0
1620639900000|2021-05-10 09:45:00|3671.39|3671.39|3673.48|3673.48|3673.48|3673.48|3669.24|3669.24|0
1620640200000|2021-05-10 09:50:00|3673.24|3673.24|3673.81|3673.81|3674.21|3674.21|3672.53|3672.53|0
1620640500000|2021-05-10 09:55:00|3673.65|3673.65|3673.37|3673.37|3673.94|3673.94|3672.16|3672.16|0
1620640800000|2021-05-10 10:00:00|3673.21|3673.21|3673.36|3673.36|3674.25|3674.25|3673.01|3673.01|0
1620641100000|2021-05-10 10:05:00|3673.48|3673.48|3676.14|3676.14|3676.39|3676.39|3672.92|3672.92|0
1620641400000|2021-05-10 10:10:00|3676.82|3676.82|3679.24|3679.24|3679.24|3679.24|3675.63|3675.63|0
1620641700000|2021-05-10 10:15:00|3679.16|3679.16|3678.87|3678.87|3679.82|3679.82|3678.02|3678.02|0
1620642000000|2021-05-10 10:20:00|3678.71|3678.71|3676.26|3676.26|3679.66|3679.66|3675.84|3675.84|0
1620642300000|2021-05-10 10:25:00|3676.94|3676.94|3676.95|3676.95|3677.61|3677.61|3675.58|3675.58|0
1620642600000|2021-05-10 10:30:00|3677.27|3677.27|3677.53|3677.53|3679.43|3679.43|3676.36|3676.36|0
1620642900000|2021-05-10 10:35:00|3677.54|3677.54|3677.59|3677.59|3682.02|3682.02|3677.52|3677.52|0
1620643200000|2021-05-10 10:40:00|3677.91|3677.91|3678.62|3678.62|3679.93|3679.93|3677.42|3677.42|0
1620643500000|2021-05-10 10:45:00|3678.54|3678.54|3677.68|3677.68|3679.65|3679.65|3677.68|3677.68|0
1620643800000|2021-05-10 10:50:00|3677.74|3677.74|3677.38|3677.38|3678.32|3678.32|3677.25|3677.25|0
1620644100000|2021-05-10 10:55:00|3676.7|3676.7|3674.89|3674.89|3676.7|3676.7|3674.66|3674.66|0
1620644400000|2021-05-10 11:00:00|3675.57|3675.57|3674.33|3674.33|3675.57|3675.57|3673.58|3673.58|0
1620644700000|2021-05-10 11:05:00|3674.81|3674.81|3677.54|3677.54|3677.98|3677.98|3674.81|3674.81|0
1620645000000|2021-05-10 11:10:00|3677.39|3677.39|3676.49|3676.49|3678.28|3678.28|3676.33|3676.33|0
1620645300000|2021-05-10 11:15:00|3677.17|3677.17|3676.21|3676.21|3677.53|3677.53|3675.49|3675.49|0
1620645600000|2021-05-10 11:20:00|3675.52|3675.52|3677.19|3677.19|3678.46|3678.46|3675.52|3675.52|0
1620645900000|2021-05-10 11:25:00|3677.03|3677.03|3678.47|3678.47|3678.67|3678.67|3676.27|3676.27|0
1620646200000|2021-05-10 11:30:00|3678.31|3678.31|3677.1|3677.1|3678.63|3678.63|3675.19|3675.19|0
1620646500000|2021-05-10 11:35:00|3677.42|3677.42|3675.67|3675.67|3677.98|3677.98|3675.42|3675.42|0
1620646800000|2021-05-10 11:40:00|3676.15|3676.15|3675.77|3675.77|3676.23|3676.23|3675|3675|0
1620647100000|2021-05-10 11:45:00|3676.02|3676.02|3675.36|3675.36|3677.85|3677.85|3674.67|3674.67|0
1620647400000|2021-05-10 11:50:00|3674.72|3674.72|3679.76|3679.76|3679.76|3679.76|3674.4|3674.4|0
1620647700000|2021-05-10 11:55:00|3679.68|3679.68|3676.99|3676.99|3680.39|3680.39|3676.99|3676.99|0
1620648000000|2021-05-10 12:00:00|3676.9|3676.9|3678.62|3678.62|3678.78|3678.78|3675.98|3675.98|0
1620648300000|2021-05-10 12:05:00|3678.14|3678.14|3682.45|3682.45|3682.45|3682.45|3677.64|3677.64|0
1620648600000|2021-05-10 12:10:00|3682.78|3682.78|3679.12|3679.12|3682.94|3682.94|3679|3679|0
1620648900000|2021-05-10 12:15:00|3679.27|3679.27|3678.24|3678.24|3679.95|3679.95|3677.61|3677.61|0
1620649200000|2021-05-10 12:20:00|3676.87|3676.87|3676.09|3676.09|3678.35|3678.35|3673.97|3673.97|0
1620649500000|2021-05-10 12:25:00|3676.03|3676.03|3678.49|3678.49|3678.65|3678.65|3674.29|3674.29|0
1620649800000|2021-05-10 12:30:00|3678.17|3678.17|3682.67|3682.67|3682.67|3682.67|3677.22|3677.22|0
1620650100000|2021-05-10 12:35:00|3682.77|3682.77|3682.86|3682.86|3685.78|3685.78|3682.31|3682.31|0
1620650400000|2021-05-10 12:40:00|3683.16|3683.16|3680.29|3680.29|3683.24|3683.24|3679.92|3679.92|0
1620650700000|2021-05-10 12:45:00|3680.61|3680.61|3682.72|3682.72|3683.68|3683.68|3680.37|3680.37|0
1620651000000|2021-05-10 12:50:00|3683.04|3683.04|3682.4|3682.4|3684.04|3684.04|3681.86|3681.86|0
1620651300000|2021-05-10 12:55:00|3682.23|3682.23|3685.03|3685.03|3685.03|3685.03|3682.03|3682.03|0
1620651600000|2021-05-10 13:00:00|3685.18|3685.18|3683.61|3683.61|3685.34|3685.34|3683.14|3683.14|0
1620651900000|2021-05-10 13:05:00|3683.77|3683.77|3685.78|3685.78|3686.1|3686.1|3681.94|3681.94|0
1620652200000|2021-05-10 13:10:00|3685.63|3685.63|3687.65|3687.65|3687.76|3687.76|3685.48|3685.48|0
1620652500000|2021-05-10 13:15:00|3687.49|3687.49|3688.3|3688.3|3689.74|3689.74|3686.77|3686.77|0
1620652800000|2021-05-10 13:20:00|3688.2|3688.2|3688.66|3688.66|3689.42|3689.42|3685.99|3685.99|0
1620653100000|2021-05-10 13:25:00|3688.61|3688.61|3685.54|3685.54|3688.61|3688.61|3683.77|3683.77|0
1620653400000|2021-05-10 13:30:00|3685.38|3685.38|3687.53|3687.53|3690.07|3690.07|3685.38|3685.38|0
1620653700000|2021-05-10 13:35:00|3687.78|3687.78|3682.01|3682.01|3687.78|3687.78|3680.7|3680.7|0
1620654000000|2021-05-10 13:40:00|3682.33|3682.33|3684.74|3684.74|3684.79|3684.79|3676.17|3676.17|0
1620654300000|2021-05-10 13:45:00|3683.95|3683.95|3683.5|3683.5|3686.63|3686.63|3682.72|3682.72|0
1620654600000|2021-05-10 13:50:00|3683.19|3683.19|3690.13|3690.13|3690.23|3690.23|3681.98|3681.98|0
1620654900000|2021-05-10 13:55:00|3690.29|3690.29|3689.69|3689.69|3690.29|3690.29|3687.55|3687.55|0
1620655200000|2021-05-10 14:00:00|3689.27|3689.27|3693.55|3693.55|3693.94|3693.94|3686.66|3686.66|0
1620655500000|2021-05-10 14:05:00|3694.23|3694.23|3694.48|3694.48|3694.71|3694.71|3689.54|3689.54|0
1620655800000|2021-05-10 14:10:00|3694.64|3694.64|3698.24|3698.24|3700.8|3700.8|3693.89|3693.89|0
1620656100000|2021-05-10 14:15:00|3698.39|3698.39|3697.99|3697.99|3699.53|3699.53|3696.43|3696.43|0
1620656400000|2021-05-10 14:20:00|3698.24|3698.24|3700.32|3700.32|3701.97|3701.97|3697.53|3697.53|0
1620656700000|2021-05-10 14:25:00|3699.64|3699.64|3703.25|3703.25|3705.73|3705.73|3699.11|3699.11|0
1620657000000|2021-05-10 14:30:00|3703.3|3703.3|3705.89|3705.89|3707.4|3707.4|3702.98|3702.98|0
1620657300000|2021-05-10 14:35:00|3705.74|3705.74|3705.68|3705.68|3706.75|3706.75|3704.77|3704.77|0
1620657600000|2021-05-10 14:40:00|3706|3706|3710.53|3710.53|3710.53|3710.53|3705.84|3705.84|0
1620657900000|2021-05-10 14:45:00|3710.05|3710.05|3707.66|3707.66|3711.79|3711.79|3707.47|3707.47|0
1620658200000|2021-05-10 14:50:00|3707.82|3707.82|3706.87|3706.87|3708.14|3708.14|3705.27|3705.27|0
1620658500000|2021-05-10 14:55:00|3705.5|3705.5|3711.03|3711.03|3711.03|3711.03|3704.77|3704.77|0
1620658800000|2021-05-10 15:00:00|3710.87|3710.87|3713.45|3713.45|3714.1|3714.1|3709.88|3709.88|0
1620659100000|2021-05-10 15:05:00|3712.77|3712.77|3719.66|3719.66|3719.82|3719.82|3712.77|3712.77|0
1620659400000|2021-05-10 15:10:00|3718.98|3718.98|3721.86|3721.86|3721.86|3721.86|3718.73|3718.73|0
1620659700000|2021-05-10 15:15:00|3721.74|3721.74|3725.4|3725.4|3725.64|3725.64|3720.8|3720.8|0
1620660000000|2021-05-10 15:20:00|3725.28|3725.28|3722.06|3722.06|3725.5|3725.5|3721.34|3721.34|0
1620660300000|2021-05-10 15:25:00|3721.59|3721.59|3724.29|3724.29|3724.95|3724.95|3721.51|3721.51|0
1620630900000|2021-05-10 07:15:00|3666.41|3666.41|3669.08|3669.08|3669.08|3669.08|3661.07|3661.07|0
1620631200000|2021-05-10 07:20:00|3667.03|3667.03|3664.06|3664.06|3667.03|3667.03|3661.52|3661.52|0
1620631500000|2021-05-10 07:25:00|3663.23|3663.23|3662.03|3662.03|3663.92|3663.92|3660.92|3660.92|0
1620631800000|2021-05-10 07:30:00|3662.51|3662.51|3675.77|3675.77|3677.3|3677.3|3661.45|3661.45|0
1620632100000|2021-05-10 07:35:00|3675.53|3675.53|3671.62|3671.62|3677.17|3677.17|3670.19|3670.19|0
1620632400000|2021-05-10 07:40:00|3671.94|3671.94|3667.61|3667.61|3672.42|3672.42|3665.49|3665.49|0
1620632700000|2021-05-10 07:45:00|3666.92|3666.92|3660.71|3660.71|3666.92|3666.92|3658.81|3658.81|0
1620633000000|2021-05-10 07:50:00|3660.63|3660.63|3663.54|3663.54|3663.74|3663.74|3659.61|3659.61|0
1620633300000|2021-05-10 07:55:00|3663.38|3663.38|3662.85|3662.85|3664.06|3664.06|3660.92|3660.92|0
1620633600000|2021-05-10 08:00:00|3662.53|3662.53|3668.1|3668.1|3668.1|3668.1|3661.83|3661.83|0
1620633900000|2021-05-10 08:05:00|3668.26|3668.26|3666.14|3666.14|3668.26|3668.26|3664.83|3664.83|0
1620634200000|2021-05-10 08:10:00|3665.98|3665.98|3664.45|3664.45|3665.98|3665.98|3661.87|3661.87|0
1620634500000|2021-05-10 08:15:00|3664.29|3664.29|3665.26|3665.26|3665.26|3665.26|3660.95|3660.95|0
1620634800000|2021-05-10 08:20:00|3665.74|3665.74|3666.22|3666.22|3667.28|3667.28|3665.23|3665.23|0
1620635100000|2021-05-10 08:25:00|3666.91|3666.91|3663.64|3663.64|3666.91|3666.91|3663.59|3663.59|0
1620635400000|2021-05-10 08:30:00|3663.48|3663.48|3668.33|3668.33|3668.64|3668.64|3663.48|3663.48|0
1620635700000|2021-05-10 08:35:00|3668.56|3668.56|3668.26|3668.26|3669.93|3669.93|3665.95|3665.95|0
1620636000000|2021-05-10 08:40:00|3667.78|3667.78|3665.97|3665.97|3667.78|3667.78|3665.63|3665.63|0
1620636300000|2021-05-10 08:45:00|3666.65|3666.65|3662.43|3662.43|3667.08|3667.08|3662.27|3662.27|0
1620636600000|2021-05-10 08:50:00|3662.35|3662.35|3660.23|3660.23|3662.35|3662.35|3656.68|3656.68|0
1620636900000|2021-05-10 08:55:00|3660.35|3660.35|3662.18|3662.18|3663.85|3663.85|3660.17|3660.17|0
1620637200000|2021-05-10 09:00:00|3662.76|3662.76|3661.69|3661.69|3665.25|3665.25|3661.69|3661.69|0
1620637500000|2021-05-10 09:05:00|3662.1|3662.1|3661.78|3661.78|3662.47|3662.47|3659.94|3659.94|0
1620637800000|2021-05-10 09:10:00|3662.47|3662.47|3664.83|3664.83|3664.9|3664.9|3660.9|3660.9|0
1620638100000|2021-05-10 09:15:00|3664.77|3664.77|3667.8|3667.8|3669.13|3669.13|3664.41|3664.41|0
1620638400000|2021-05-10 09:20:00|3667.64|3667.64|3669.53|3669.53|3670.93|3670.93|3667.17|3667.17|0
1620638700000|2021-05-10 09:25:00|3669.37|3669.37|3663.67|3663.67|3669.37|3669.37|3663.59|3663.59|0
1620639000000|2021-05-10 09:30:00|3663.83|3663.83|3667.37|3667.37|3668.05|3668.05|3663.47|3663.47|0
1620639300000|2021-05-10 09:35:00|3667.49|3667.49|3669.08|3669.08|3669.08|3669.08|3665.95|3665.95|0
1620639600000|2021-05-10 09:40:00|3669.38|3669.38|3671.87|3671.87|3672.19|3672.19|3668.02|3668.02|0
1620639900000|2021-05-10 09:45:00|3671.39|3671.39|3673.48|3673.48|3673.48|3673.48|3669.24|3669.24|0
1620640200000|2021-05-10 09:50:00|3673.24|3673.24|3673.81|3673.81|3674.21|3674.21|3672.53|3672.53|0
1620640500000|2021-05-10 09:55:00|3673.65|3673.65|3673.37|3673.37|3673.94|3673.94|3672.16|3672.16|0
1620640800000|2021-05-10 10:00:00|3673.21|3673.21|3673.36|3673.36|3674.25|3674.25|3673.01|3673.01|0
1620641100000|2021-05-10 10:05:00|3673.48|3673.48|3676.14|3676.14|3676.39|3676.39|3672.92|3672.92|0
1620641400000|2021-05-10 10:10:00|3676.82|3676.82|3679.24|3679.24|3679.24|3679.24|3675.63|3675.63|0
1620641700000|2021-05-10 10:15:00|3679.16|3679.16|3678.87|3678.87|3679.82|3679.82|3678.02|3678.02|0
1620642000000|2021-05-10 10:20:00|3678.71|3678.71|3676.26|3676.26|3679.66|3679.66|3675.84|3675.84|0
1620642300000|2021-05-10 10:25:00|3676.94|3676.94|3676.95|3676.95|3677.61|3677.61|3675.58|3675.58|0
1620642600000|2021-05-10 10:30:00|3677.27|3677.27|3677.53|3677.53|3679.43|3679.43|3676.36|3676.36|0
1620642900000|2021-05-10 10:35:00|3677.54|3677.54|3677.59|3677.59|3682.02|3682.02|3677.52|3677.52|0
1620643200000|2021-05-10 10:40:00|3677.91|3677.91|3678.62|3678.62|3679.93|3679.93|3677.42|3677.42|0
1620643500000|2021-05-10 10:45:00|3678.54|3678.54|3677.68|3677.68|3679.65|3679.65|3677.68|3677.68|0
1620643800000|2021-05-10 10:50:00|3677.74|3677.74|3677.38|3677.38|3678.32|3678.32|3677.25|3677.25|0
1620644100000|2021-05-10 10:55:00|3676.7|3676.7|3674.89|3674.89|3676.7|3676.7|3674.66|3674.66|0
1620644400000|2021-05-10 11:00:00|3675.57|3675.57|3674.33|3674.33|3675.57|3675.57|3673.58|3673.58|0
1620644700000|2021-05-10 11:05:00|3674.81|3674.81|3677.54|3677.54|3677.98|3677.98|3674.81|3674.81|0
1620645000000|2021-05-10 11:10:00|3677.39|3677.39|3676.49|3676.49|3678.28|3678.28|3676.33|3676.33|0
1620645300000|2021-05-10 11:15:00|3677.17|3677.17|3676.21|3676.21|3677.53|3677.53|3675.49|3675.49|0
1620645600000|2021-05-10 11:20:00|3675.52|3675.52|3677.19|3677.19|3678.46|3678.46|3675.52|3675.52|0
1620645900000|2021-05-10 11:25:00|3677.03|3677.03|3678.47|3678.47|3678.67|3678.67|3676.27|3676.27|0
1620646200000|2021-05-10 11:30:00|3678.31|3678.31|3677.1|3677.1|3678.63|3678.63|3675.19|3675.19|0
1620646500000|2021-05-10 11:35:00|3677.42|3677.42|3675.67|3675.67|3677.98|3677.98|3675.42|3675.42|0
1620646800000|2021-05-10 11:40:00|3676.15|3676.15|3675.77|3675.77|3676.23|3676.23|3675|3675|0
1620647100000|2021-05-10 11:45:00|3676.02|3676.02|3675.36|3675.36|3677.85|3677.85|3674.67|3674.67|0
1620647400000|2021-05-10 11:50:00|3674.72|3674.72|3679.76|3679.76|3679.76|3679.76|3674.4|3674.4|0
1620647700000|2021-05-10 11:55:00|3679.68|3679.68|3676.99|3676.99|3680.39|3680.39|3676.99|3676.99|0
1620648000000|2021-05-10 12:00:00|3676.9|3676.9|3678.62|3678.62|3678.78|3678.78|3675.98|3675.98|0
1620648300000|2021-05-10 12:05:00|3678.14|3678.14|3682.45|3682.45|3682.45|3682.45|3677.64|3677.64|0
1620648600000|2021-05-10 12:10:00|3682.78|3682.78|3679.12|3679.12|3682.94|3682.94|3679|3679|0
1620648900000|2021-05-10 12:15:00|3679.27|3679.27|3678.24|3678.24|3679.95|3679.95|3677.61|3677.61|0
1620649200000|2021-05-10 12:20:00|3676.87|3676.87|3676.09|3676.09|3678.35|3678.35|3673.97|3673.97|0
1620649500000|2021-05-10 12:25:00|3676.03|3676.03|3678.49|3678.49|3678.65|3678.65|3674.29|3674.29|0
1620649800000|2021-05-10 12:30:00|3678.17|3678.17|3682.67|3682.67|3682.67|3682.67|3677.22|3677.22|0
1620650100000|2021-05-10 12:35:00|3682.77|3682.77|3682.86|3682.86|3685.78|3685.78|3682.31|3682.31|0
1620650400000|2021-05-10 12:40:00|3683.16|3683.16|3680.29|3680.29|3683.24|3683.24|3679.92|3679.92|0
1620650700000|2021-05-10 12:45:00|3680.61|3680.61|3682.72|3682.72|3683.68|3683.68|3680.37|3680.37|0
1620651000000|2021-05-10 12:50:00|3683.04|3683.04|3682.4|3682.4|3684.04|3684.04|3681.86|3681.86|0
1620651300000|2021-05-10 12:55:00|3682.23|3682.23|3685.03|3685.03|3685.03|3685.03|3682.03|3682.03|0
1620651600000|2021-05-10 13:00:00|3685.18|3685.18|3683.61|3683.61|3685.34|3685.34|3683.14|3683.14|0
1620651900000|2021-05-10 13:05:00|3683.77|3683.77|3685.78|3685.78|3686.1|3686.1|3681.94|3681.94|0
1620652200000|2021-05-10 13:10:00|3685.63|3685.63|3687.65|3687.65|3687.76|3687.76|3685.48|3685.48|0
1620652500000|2021-05-10 13:15:00|3687.49|3687.49|3688.3|3688.3|3689.74|3689.74|3686.77|3686.77|0
1620652800000|2021-05-10 13:20:00|3688.2|3688.2|3688.66|3688.66|3689.42|3689.42|3685.99|3685.99|0
1620653100000|2021-05-10 13:25:00|3688.61|3688.61|3685.54|3685.54|3688.61|3688.61|3683.77|3683.77|0
1620653400000|2021-05-10 13:30:00|3685.38|3685.38|3687.53|3687.53|3690.07|3690.07|3685.38|3685.38|0
1620653700000|2021-05-10 13:35:00|3687.78|3687.78|3682.01|3682.01|3687.78|3687.78|3680.7|3680.7|0
1620654000000|2021-05-10 13:40:00|3682.33|3682.33|3684.74|3684.74|3684.79|3684.79|3676.17|3676.17|0
1620654300000|2021-05-10 13:45:00|3683.95|3683.95|3683.5|3683.5|3686.63|3686.63|3682.72|3682.72|0
1620654600000|2021-05-10 13:50:00|3683.19|3683.19|3690.13|3690.13|3690.23|3690.23|3681.98|3681.98|0
1620654900000|2021-05-10 13:55:00|3690.29|3690.29|3689.69|3689.69|3690.29|3690.29|3687.55|3687.55|0
1620655200000|2021-05-10 14:00:00|3689.27|3689.27|3693.55|3693.55|3693.94|3693.94|3686.66|3686.66|0
1620655500000|2021-05-10 14:05:00|3694.23|3694.23|3694.48|3694.48|3694.71|3694.71|3689.54|3689.54|0
1620655800000|2021-05-10 14:10:00|3694.64|3694.64|3698.24|3698.24|3700.8|3700.8|3693.89|3693.89|0
1620656100000|2021-05-10 14:15:00|3698.39|3698.39|3697.99|3697.99|3699.53|3699.53|3696.43|3696.43|0
1620656400000|2021-05-10 14:20:00|3698.24|3698.24|3700.32|3700.32|3701.97|3701.97|3697.53|3697.53|0
1620656700000|2021-05-10 14:25:00|3699.64|3699.64|3703.25|3703.25|3705.73|3705.73|3699.11|3699.11|0
1620657000000|2021-05-10 14:30:00|3703.3|3703.3|3705.89|3705.89|3707.4|3707.4|3702.98|3702.98|0
1620657300000|2021-05-10 14:35:00|3705.74|3705.74|3705.68|3705.68|3706.75|3706.75|3704.77|3704.77|0
1620657600000|2021-05-10 14:40:00|3706|3706|3710.53|3710.53|3710.53|3710.53|3705.84|3705.84|0
1620657900000|2021-05-10 14:45:00|3710.05|3710.05|3707.66|3707.66|3711.79|3711.79|3707.47|3707.47|0
1620658200000|2021-05-10 14:50:00|3707.82|3707.82|3706.87|3706.87|3708.14|3708.14|3705.27|3705.27|0
1620658500000|2021-05-10 14:55:00|3705.5|3705.5|3711.03|3711.03|3711.03|3711.03|3704.77|3704.77|0
1620658800000|2021-05-10 15:00:00|3710.87|3710.87|3713.45|3713.45|3714.1|3714.1|3709.88|3709.88|0
1620659100000|2021-05-10 15:05:00|3712.77|3712.77|3719.66|3719.66|3719.82|3719.82|3712.77|3712.77|0
1620659400000|2021-05-10 15:10:00|3718.98|3718.98|3721.86|3721.86|3721.86|3721.86|3718.73|3718.73|0
1620659700000|2021-05-10 15:15:00|3721.74|3721.74|3725.4|3725.4|3725.64|3725.64|3720.8|3720.8|0
1620660000000|2021-05-10 15:20:00|3725.28|3725.28|3722.06|3722.06|3725.5|3725.5|3721.34|3721.34|0
1620660300000|2021-05-10 15:25:00|3721.59|3721.59|3724.29|3724.29|3724.95|3724.95|3721.51|3721.51|0
1620717300000|2021-05-11 07:15:00|3667.75|3667.75|3661.78|3661.78|3671.12|3671.12|3659.35|3659.35|0
1620717600000|2021-05-11 07:20:00|3661.66|3661.66|3657.66|3657.66|3661.66|3661.66|3656.25|3656.25|0
1620717900000|2021-05-11 07:25:00|3657.5|3657.5|3657.81|3657.81|3659.78|3659.78|3650.95|3650.95|0
1620718200000|2021-05-11 07:30:00|3657.65|3657.65|3654.04|3654.04|3657.97|3657.97|3653.36|3653.36|0
1620718500000|2021-05-11 07:35:00|3653.88|3653.88|3651.75|3651.75|3657.65|3657.65|3649.49|3649.49|0
1620718800000|2021-05-11 07:40:00|3651.41|3651.41|3643.82|3643.82|3651.41|3651.41|3641.99|3641.99|0
1620719100000|2021-05-11 07:45:00|3644.13|3644.13|3641.49|3641.49|3646.17|3646.17|3636.58|3636.58|0
1620719400000|2021-05-11 07:50:00|3642.18|3642.18|3639.44|3639.44|3647.61|3647.61|3636.44|3636.44|0
1620719700000|2021-05-11 07:55:00|3639.55|3639.55|3645.29|3645.29|3645.97|3645.97|3637.56|3637.56|0
1620720000000|2021-05-11 08:00:00|3645.13|3645.13|3630.75|3630.75|3645.36|3645.36|3629.48|3629.48|0
1620720300000|2021-05-11 08:05:00|3630.91|3630.91|3633|3633|3633|3633|3625.68|3625.68|0
1620720600000|2021-05-11 08:10:00|3632.32|3632.32|3628.81|3628.81|3632.32|3632.32|3627.05|3627.05|0
1620720900000|2021-05-11 08:15:00|3629.12|3629.12|3630.57|3630.57|3632.11|3632.11|3627.51|3627.51|0
1620721200000|2021-05-11 08:20:00|3630.49|3630.49|3631.65|3631.65|3634.19|3634.19|3630.33|3630.33|0
1620721500000|2021-05-11 08:25:00|3631.97|3631.97|3629.52|3629.52|3633.47|3633.47|3628.15|3628.15|0
1620721800000|2021-05-11 08:30:00|3629.42|3629.42|3620.68|3620.68|3629.42|3629.42|3619.09|3619.09|0
1620722100000|2021-05-11 08:35:00|3621.36|3621.36|3622.7|3622.7|3623.21|3623.21|3619.13|3619.13|0
1620722400000|2021-05-11 08:40:00|3623.39|3623.39|3620.33|3620.33|3625.45|3625.45|3620.01|3620.01|0
1620722700000|2021-05-11 08:45:00|3620.81|3620.81|3624.61|3624.61|3627.26|3627.26|3620.19|3620.19|0
1620723000000|2021-05-11 08:50:00|3622.56|3622.56|3622.98|3622.98|3625.7|3625.7|3620.04|3620.04|0
1620723300000|2021-05-11 08:55:00|3622.9|3622.9|3620.21|3620.21|3622.9|3622.9|3619.78|3619.78|0
1620723600000|2021-05-11 09:00:00|3620.09|3620.09|3625.32|3625.32|3625.33|3625.33|3619.85|3619.85|0
1620723900000|2021-05-11 09:05:00|3625.16|3625.16|3625.01|3625.01|3626.3|3626.3|3623.66|3623.66|0
1620724200000|2021-05-11 09:10:00|3624.69|3624.69|3624.21|3624.21|3627.06|3627.06|3623.48|3623.48|0
1620724500000|2021-05-11 09:15:00|3624.36|3624.36|3630.8|3630.8|3630.97|3630.97|3623.67|3623.67|0
1620724800000|2021-05-11 09:20:00|3630.12|3630.12|3621.65|3621.65|3630.12|3630.12|3621.33|3621.33|0
1620725100000|2021-05-11 09:25:00|3621.96|3621.96|3615.25|3615.25|3621.96|3621.96|3614.25|3614.25|0
1620725400000|2021-05-11 09:30:00|3615.09|3615.09|3619.89|3619.89|3620.41|3620.41|3615.09|3615.09|0
1620725700000|2021-05-11 09:35:00|3619.83|3619.83|3616.77|3616.77|3619.93|3619.93|3613.97|3613.97|0
1620726000000|2021-05-11 09:40:00|3616.61|3616.61|3616.66|3616.66|3617.51|3617.51|3615.24|3615.24|0
1620726300000|2021-05-11 09:45:00|3615.98|3615.98|3616.38|3616.38|3617.64|3617.64|3612.23|3612.23|0
1620726600000|2021-05-11 09:50:00|3615.7|3615.7|3617.45|3617.45|3617.45|3617.45|3613.77|3613.77|0
1620726900000|2021-05-11 09:55:00|3617.13|3617.13|3621.14|3621.14|3621.3|3621.3|3617.13|3617.13|0
1620727200000|2021-05-11 10:00:00|3620.98|3620.98|3615.77|3615.77|3621.05|3621.05|3615.77|3615.77|0
1620727500000|2021-05-11 10:05:00|3615.69|3615.69|3613.98|3613.98|3618.03|3618.03|3613.03|3613.03|0
1620727800000|2021-05-11 10:10:00|3613.3|3613.3|3611.16|3611.16|3614.02|3614.02|3610.53|3610.53|0
1620728100000|2021-05-11 10:15:00|3611.11|3611.11|3613.55|3613.55|3614.29|3614.29|3611.11|3611.11|0
1620728400000|2021-05-11 10:20:00|3613.71|3613.71|3613.47|3613.47|3615.14|3615.14|3609.92|3609.92|0
1620728700000|2021-05-11 10:25:00|3613.53|3613.53|3611.88|3611.88|3613.53|3613.53|3610.08|3610.08|0
1620729000000|2021-05-11 10:30:00|3612.03|3612.03|3610.04|3610.04|3613.52|3613.52|3609.49|3609.49|0
1620729300000|2021-05-11 10:35:00|3610.52|3610.52|3609.3|3609.3|3611.21|3611.21|3607.92|3607.92|0
1620729600000|2021-05-11 10:40:00|3608.98|3608.98|3607.14|3607.14|3608.98|3608.98|3604.92|3604.92|0
1620729900000|2021-05-11 10:45:00|3606.12|3606.12|3607.45|3607.45|3608.52|3608.52|3606.12|3606.12|0
1620730200000|2021-05-11 10:50:00|3607.61|3607.61|3606.53|3606.53|3608.4|3608.4|3606.28|3606.28|0
1620730500000|2021-05-11 10:55:00|3606.68|3606.68|3609.56|3609.56|3609.68|3609.68|3605.67|3605.67|0
1620730800000|2021-05-11 11:00:00|3608.88|3608.88|3608.96|3608.96|3609|3609|3606.61|3606.61|0
1620731100000|2021-05-11 11:05:00|3608.8|3608.8|3606.95|3606.95|3609.27|3609.27|3606.01|3606.01|0
1620731400000|2021-05-11 11:10:00|3606.85|3606.85|3613.74|3613.74|3613.79|3613.79|3606.85|3606.85|0
1620731700000|2021-05-11 11:15:00|3613.58|3613.58|3610.81|3610.81|3613.75|3613.75|3610.81|3610.81|0
1620732000000|2021-05-11 11:20:00|3610.49|3610.49|3608.88|3608.88|3610.5|3610.5|3606.06|3606.06|0
1620732300000|2021-05-11 11:25:00|3608.03|3608.03|3610.5|3610.5|3610.58|3610.58|3607.12|3607.12|0
1620732600000|2021-05-11 11:30:00|3610.45|3610.45|3606.43|3606.43|3610.72|3610.72|3606.43|3606.43|0
1620732900000|2021-05-11 11:35:00|3606.59|3606.59|3606.64|3606.64|3607.45|3607.45|3605.88|3605.88|0
1620733200000|2021-05-11 11:40:00|3606.8|3606.8|3605.55|3605.55|3606.96|3606.96|3604.04|3604.04|0
1620733500000|2021-05-11 11:45:00|3605.6|3605.6|3606.64|3606.64|3607.62|3607.62|3604.97|3604.97|0
1620733800000|2021-05-11 11:50:00|3606.8|3606.8|3607.06|3607.06|3607.54|3607.54|3606.06|3606.06|0
1620734100000|2021-05-11 11:55:00|3605.54|3605.54|3602.2|3602.2|3606.65|3606.65|3601.72|3601.72|0
1620734400000|2021-05-11 12:00:00|3602.36|3602.36|3605.75|3605.75|3607.8|3607.8|3599.98|3599.98|0
1620734700000|2021-05-11 12:05:00|3605.12|3605.12|3601.19|3601.19|3605.91|3605.91|3601.19|3601.19|0
1620735000000|2021-05-11 12:10:00|3601.66|3601.66|3604.5|3604.5|3605.35|3605.35|3601.66|3601.66|0
1620735300000|2021-05-11 12:15:00|3604.03|3604.03|3602.07|3602.07|3605.03|3605.03|3601.98|3601.98|0
1620735600000|2021-05-11 12:20:00|3601.91|3601.91|3599.35|3599.35|3603.48|3603.48|3597.8|3597.8|0
1620735900000|2021-05-11 12:25:00|3599.03|3599.03|3596.31|3596.31|3600.6|3600.6|3596.26|3596.26|0
1620736200000|2021-05-11 12:30:00|3596.47|3596.47|3594.48|3594.48|3597.74|3597.74|3594.13|3594.13|0
1620736500000|2021-05-11 12:35:00|3594.63|3594.63|3595.36|3595.36|3595.84|3595.84|3591.79|3591.79|0
1620736800000|2021-05-11 12:40:00|3595.04|3595.04|3596.47|3596.47|3597.32|3597.32|3593.31|3593.31|0
1620737100000|2021-05-11 12:45:00|3596.81|3596.81|3594.1|3594.1|3599.04|3599.04|3594.05|3594.05|0
1620737400000|2021-05-11 12:50:00|3593.6|3593.6|3586.57|3586.57|3594.03|3594.03|3585.66|3585.66|0
1620737700000|2021-05-11 12:55:00|3586.32|3586.32|3583.36|3583.36|3587.89|3587.89|3582.13|3582.13|0
1620738000000|2021-05-11 13:00:00|3582.73|3582.73|3584.85|3584.85|3587.86|3587.86|3582.06|3582.06|0
1620738300000|2021-05-11 13:05:00|3584.94|3584.94|3585.03|3585.03|3587.16|3587.16|3584.21|3584.21|0
1620738600000|2021-05-11 13:10:00|3585.27|3585.27|3589.71|3589.71|3589.87|3589.87|3585.02|3585.02|0
1620738900000|2021-05-11 13:15:00|3589.55|3589.55|3591.25|3591.25|3591.25|3591.25|3585.92|3585.92|0
1620739200000|2021-05-11 13:20:00|3590.57|3590.57|3598.54|3598.54|3600.04|3600.04|3590.2|3590.2|0
1620739500000|2021-05-11 13:25:00|3598.7|3598.7|3600.88|3600.88|3601.46|3601.46|3598.28|3598.28|0
1620739800000|2021-05-11 13:30:00|3600.8|3600.8|3605.71|3605.71|3607.49|3607.49|3596.45|3596.45|0
1620740100000|2021-05-11 13:35:00|3605.29|3605.29|3601.46|3601.46|3605.69|3605.69|3598.48|3598.48|0
1620740400000|2021-05-11 13:40:00|3602.1|3602.1|3612.25|3612.25|3615.61|3615.61|3601.95|3601.95|0
1620740700000|2021-05-11 13:45:00|3612.1|3612.1|3618.74|3618.74|3619.66|3619.66|3609.41|3609.41|0
1620741000000|2021-05-11 13:50:00|3618.82|3618.82|3624.36|3624.36|3625.09|3625.09|3617.02|3617.02|0
1620741300000|2021-05-11 13:55:00|3624.52|3624.52|3629.46|3629.46|3629.55|3629.55|3623.14|3623.14|0
1620741600000|2021-05-11 14:00:00|3629.64|3629.64|3633.18|3633.18|3633.8|3633.8|3629.02|3629.02|0
1620741900000|2021-05-11 14:05:00|3633.65|3633.65|3623.67|3623.67|3634.82|3634.82|3623.66|3623.66|0
1620742200000|2021-05-11 14:10:00|3623.35|3623.35|3622.78|3622.78|3626.95|3626.95|3621.95|3621.95|0
1620742500000|2021-05-11 14:15:00|3621.9|3621.9|3622.71|3622.71|3624.18|3624.18|3619.46|3619.46|0
1620742800000|2021-05-11 14:20:00|3622.76|3622.76|3624.86|3624.86|3626.88|3626.88|3622.4|3622.4|0
1620743100000|2021-05-11 14:25:00|3623.16|3623.16|3618.69|3618.69|3623.84|3623.84|3618.17|3618.17|0
1620743400000|2021-05-11 14:30:00|3618.21|3618.21|3611.8|3611.8|3618.21|3618.21|3610.43|3610.43|0
1620743700000|2021-05-11 14:35:00|3611.11|3611.11|3610.13|3610.13|3611.81|3611.81|3608|3608|0
1620744000000|2021-05-11 14:40:00|3610.35|3610.35|3612.25|3612.25|3613.72|3613.72|3609.71|3609.71|0
1620744300000|2021-05-11 14:45:00|3611.78|3611.78|3614.08|3614.08|3614.23|3614.23|3608.62|3608.62|0
1620744600000|2021-05-11 14:50:00|3614.76|3614.76|3617.07|3617.07|3619.07|3619.07|3614.08|3614.08|0
1620744900000|2021-05-11 14:55:00|3615.91|3615.91|3619.37|3619.37|3620.61|3620.61|3615.23|3615.23|0
1620745200000|2021-05-11 15:00:00|3618.9|3618.9|3615|3615|3621.25|3621.25|3613.92|3613.92|0
1620745500000|2021-05-11 15:05:00|3615.1|3615.1|3618.1|3618.1|3619.32|3619.32|3613.49|3613.49|0
1620745800000|2021-05-11 15:10:00|3617.94|3617.94|3624.55|3624.55|3625.49|3625.49|3616.49|3616.49|0
1620746100000|2021-05-11 15:15:00|3624.67|3624.67|3625.8|3625.8|3626.58|3626.58|3621.85|3621.85|0
1620746400000|2021-05-11 15:20:00|3625.75|3625.75|3628.11|3628.11|3628.74|3628.74|3625.63|3625.63|0
1620746700000|2021-05-11 15:25:00|3627.43|3627.43|3624.81|3624.81|3628.44|3628.44|3624.13|3624.13|0
1620803700000|2021-05-12 07:15:00|3630.72|3630.72|3634.55|3634.55|3640.36|3640.36|3630.72|3630.72|0
1620804000000|2021-05-12 07:20:00|3634.72|3634.72|3636.94|3636.94|3639.5|3639.5|3634.72|3634.72|0
1620804300000|2021-05-12 07:25:00|3637.44|3637.44|3638.84|3638.84|3638.84|3638.84|3635.4|3635.4|0
1620804600000|2021-05-12 07:30:00|3638.9|3638.9|3637.72|3637.72|3639.45|3639.45|3636.88|3636.88|0
1620804900000|2021-05-12 07:35:00|3637.6|3637.6|3633.45|3633.45|3637.6|3637.6|3632.65|3632.65|0
1620805200000|2021-05-12 07:40:00|3633.6|3633.6|3638.73|3638.73|3638.89|3638.89|3633.59|3633.59|0
1620805500000|2021-05-12 07:45:00|3638.89|3638.89|3648.89|3648.89|3648.89|3648.89|3638.89|3638.89|0
1620805800000|2021-05-12 07:50:00|3648.41|3648.41|3644.47|3644.47|3649.16|3649.16|3643.19|3643.19|0
1620806100000|2021-05-12 07:55:00|3644.8|3644.8|3647.32|3647.32|3648.9|3648.9|3644.8|3644.8|0
1620806400000|2021-05-12 08:00:00|3647.8|3647.8|3645.19|3645.19|3650.05|3650.05|3645.19|3645.19|0
1620806700000|2021-05-12 08:05:00|3645.52|3645.52|3644.73|3644.73|3646|3646|3644.22|3644.22|0
1620807000000|2021-05-12 08:10:00|3644.31|3644.31|3644.97|3644.97|3645.45|3645.45|3642.37|3642.37|0
1620807300000|2021-05-12 08:15:00|3645.22|3645.22|3640.65|3640.65|3645.22|3645.22|3640.65|3640.65|0
1620807600000|2021-05-12 08:20:00|3640.96|3640.96|3642.24|3642.24|3642.24|3642.24|3638.17|3638.17|0
1620807900000|2021-05-12 08:25:00|3642.56|3642.56|3647.48|3647.48|3649.08|3649.08|3642.56|3642.56|0
1620808200000|2021-05-12 08:30:00|3648.17|3648.17|3644.53|3644.53|3648.41|3648.41|3641.46|3641.46|0
1620808500000|2021-05-12 08:35:00|3644.38|3644.38|3647.28|3647.28|3647.91|3647.91|3643.99|3643.99|0
1620808800000|2021-05-12 08:40:00|3646.8|3646.8|3641.81|3641.81|3646.8|3646.8|3639.68|3639.68|0
1620809100000|2021-05-12 08:45:00|3642.49|3642.49|3644.29|3644.29|3648.19|3648.19|3642.49|3642.49|0
1620809400000|2021-05-12 08:50:00|3644.45|3644.45|3646.61|3646.61|3649.26|3649.26|3644.45|3644.45|0
1620809700000|2021-05-12 08:55:00|3645.25|3645.25|3643.25|3643.25|3645.97|3645.97|3643.06|3643.06|0
1620810000000|2021-05-12 09:00:00|3643.15|3643.15|3644.62|3644.62|3645.09|3645.09|3642.4|3642.4|0
1620810300000|2021-05-12 09:05:00|3645.41|3645.41|3647.53|3647.53|3647.53|3647.53|3645.08|3645.08|0
1620810600000|2021-05-12 09:10:00|3647.68|3647.68|3650.3|3650.3|3650.3|3650.3|3647.47|3647.47|0
1620810900000|2021-05-12 09:15:00|3649.98|3649.98|3652.77|3652.77|3653.19|3653.19|3648.95|3648.95|0
1620811200000|2021-05-12 09:20:00|3652.3|3652.3|3652.24|3652.24|3654.53|3654.53|3651.8|3651.8|0
1620811500000|2021-05-12 09:25:00|3653.11|3653.11|3655.49|3655.49|3657.1|3657.1|3653.11|3653.11|0
1620811800000|2021-05-12 09:30:00|3655.71|3655.71|3647.43|3647.43|3656.09|3656.09|3647.35|3647.35|0
1620812100000|2021-05-12 09:35:00|3648.22|3648.22|3648.33|3648.33|3650.9|3650.9|3645.23|3645.23|0
1620812400000|2021-05-12 09:40:00|3647.06|3647.06|3646.95|3646.95|3648.15|3648.15|3643.45|3643.45|0
1620812700000|2021-05-12 09:45:00|3646.74|3646.74|3650.92|3650.92|3651.07|3651.07|3645.94|3645.94|0
1620813000000|2021-05-12 09:50:00|3651.55|3651.55|3650.82|3650.82|3652.8|3652.8|3649.4|3649.4|0
1620813300000|2021-05-12 09:55:00|3650.98|3650.98|3653.13|3653.13|3654.28|3654.28|3650.98|3650.98|0
1620813600000|2021-05-12 10:00:00|3653.05|3653.05|3652.42|3652.42|3653.13|3653.13|3651.74|3651.74|0
1620813900000|2021-05-12 10:05:00|3653.11|3653.11|3655.81|3655.81|3655.81|3655.81|3652.87|3652.87|0
1620814200000|2021-05-12 10:10:00|3655.64|3655.64|3655.01|3655.01|3657.53|3657.53|3654.31|3654.31|0
1620814500000|2021-05-12 10:15:00|3655.17|3655.17|3658.83|3658.83|3661.58|3661.58|3655.17|3655.17|0
1620814800000|2021-05-12 10:20:00|3658.78|3658.78|3656.49|3656.49|3658.87|3658.87|3656.49|3656.49|0
1620815100000|2021-05-12 10:25:00|3656.38|3656.38|3659.61|3659.61|3659.61|3659.61|3656.32|3656.32|0
1620815400000|2021-05-12 10:30:00|3660.09|3660.09|3662.91|3662.91|3665.23|3665.23|3659.61|3659.61|0
1620815700000|2021-05-12 10:35:00|3663.23|3663.23|3667.42|3667.42|3667.42|3667.42|3663.23|3663.23|0
1620816000000|2021-05-12 10:40:00|3667.9|3667.9|3661.42|3661.42|3668.28|3668.28|3661.42|3661.42|0
1620816300000|2021-05-12 10:45:00|3661.28|3661.28|3659.86|3659.86|3662.96|3662.96|3657.98|3657.98|0
1620816600000|2021-05-12 10:50:00|3659.71|3659.71|3651.64|3651.64|3660.93|3660.93|3651.64|3651.64|0
1620816900000|2021-05-12 10:55:00|3651.31|3651.31|3648.21|3648.21|3651.45|3651.45|3645.56|3645.56|0
1620817200000|2021-05-12 11:00:00|3648.06|3648.06|3647.39|3647.39|3649.72|3649.72|3646.67|3646.67|0
1620817500000|2021-05-12 11:05:00|3647.09|3647.09|3642.97|3642.97|3649.09|3649.09|3642.97|3642.97|0
1620817800000|2021-05-12 11:10:00|3643.92|3643.92|3641.95|3641.95|3644.29|3644.29|3641.56|3641.56|0
1620818100000|2021-05-12 11:15:00|3642.63|3642.63|3646.24|3646.24|3646.24|3646.24|3640.56|3640.56|0
1620818400000|2021-05-12 11:20:00|3646.39|3646.39|3645.06|3645.06|3647.54|3647.54|3645.06|3645.06|0
1620818700000|2021-05-12 11:25:00|3646.43|3646.43|3648.25|3648.25|3648.25|3648.25|3645.23|3645.23|0
1620819000000|2021-05-12 11:30:00|3648.31|3648.31|3647.31|3647.31|3649.27|3649.27|3646.62|3646.62|0
1620819300000|2021-05-12 11:35:00|3647.16|3647.16|3651.34|3651.34|3652.27|3652.27|3647.16|3647.16|0
1620819600000|2021-05-12 11:40:00|3651.26|3651.26|3649.9|3649.9|3652.27|3652.27|3649.89|3649.89|0
1620819900000|2021-05-12 11:45:00|3649.22|3649.22|3650.44|3650.44|3650.44|3650.44|3648.53|3648.53|0
1620820200000|2021-05-12 11:50:00|3649.32|3649.32|3643.97|3643.97|3649.32|3649.32|3643.97|3643.97|0
1620820500000|2021-05-12 11:55:00|3644.66|3644.66|3643.72|3643.72|3646.44|3646.44|3642.96|3642.96|0
1620820800000|2021-05-12 12:00:00|3643.97|3643.97|3645.7|3645.7|3646.29|3646.29|3643.97|3643.97|0
1620821100000|2021-05-12 12:05:00|3645.59|3645.59|3647.81|3647.81|3648.18|3648.18|3645.59|3645.59|0
1620821400000|2021-05-12 12:10:00|3647.02|3647.02|3653.29|3653.29|3653.29|3653.29|3646.86|3646.86|0
1620821700000|2021-05-12 12:15:00|3653.61|3653.61|3654.21|3654.21|3655.41|3655.41|3653.17|3653.17|0
1620822000000|2021-05-12 12:20:00|3654.12|3654.12|3656.47|3656.47|3656.47|3656.47|3654.12|3654.12|0
1620822300000|2021-05-12 12:25:00|3656.63|3656.63|3659.84|3659.84|3660.37|3660.37|3656.63|3656.63|0
1620822600000|2021-05-12 12:30:00|3659.59|3659.59|3651.86|3651.86|3659.59|3659.59|3641.64|3641.64|0
1620822900000|2021-05-12 12:35:00|3651.98|3651.98|3663.4|3663.4|3663.4|3663.4|3651.98|3651.98|0
1620823200000|2021-05-12 12:40:00|3663.23|3663.23|3666.92|3666.92|3666.92|3666.92|3661.53|3661.53|0
1620823500000|2021-05-12 12:45:00|3667.08|3667.08|3665.97|3665.97|3668.74|3668.74|3665.61|3665.61|0
1620823800000|2021-05-12 12:50:00|3666.13|3666.13|3669.16|3669.16|3672.21|3672.21|3665.97|3665.97|0
1620824100000|2021-05-12 12:55:00|3669.64|3669.64|3669.72|3669.72|3670.67|3670.67|3665.29|3665.29|0
1620824400000|2021-05-12 13:00:00|3670.36|3670.36|3673.54|3673.54|3674.52|3674.52|3670.04|3670.04|0
1620824700000|2021-05-12 13:05:00|3673.95|3673.95|3672.77|3672.77|3677.55|3677.55|3672.77|3672.77|0
1620825000000|2021-05-12 13:10:00|3673.46|3673.46|3666.15|3666.15|3674.48|3674.48|3666.15|3666.15|0
1620825300000|2021-05-12 13:15:00|3665.9|3665.9|3661.08|3661.08|3666.8|3666.8|3660.6|3660.6|0
1620825600000|2021-05-12 13:20:00|3660.93|3660.93|3653.34|3653.34|3660.93|3660.93|3653.34|3653.34|0
1620825900000|2021-05-12 13:25:00|3654.66|3654.66|3658.81|3658.81|3659.53|3659.53|3654.03|3654.03|0
1620826200000|2021-05-12 13:30:00|3659.61|3659.61|3665.49|3665.49|3666.1|3666.1|3659.52|3659.52|0
1620826500000|2021-05-12 13:35:00|3665.8|3665.8|3662.45|3662.45|3668.64|3668.64|3662.45|3662.45|0
1620826800000|2021-05-12 13:40:00|3663.14|3663.14|3663.46|3663.46|3663.62|3663.62|3660.27|3660.27|0
1620827100000|2021-05-12 13:45:00|3663.37|3663.37|3664.65|3664.65|3666.84|3666.84|3663.37|3663.37|0
1620827400000|2021-05-12 13:50:00|3664.49|3664.49|3662.71|3662.71|3664.81|3664.81|3660.46|3660.46|0
1620827700000|2021-05-12 13:55:00|3662.46|3662.46|3662.83|3662.83|3664.71|3664.71|3662.05|3662.05|0
1620828000000|2021-05-12 14:00:00|3663.31|3663.31|3662.28|3662.28|3665.64|3665.64|3662.28|3662.28|0
1620828300000|2021-05-12 14:05:00|3662.92|3662.92|3663.23|3663.23|3665.12|3665.12|3661.87|3661.87|0
1620828600000|2021-05-12 14:10:00|3663.92|3663.92|3667.13|3667.13|3667.13|3667.13|3662.6|3662.6|0
1620828900000|2021-05-12 14:15:00|3667.81|3667.81|3669.98|3669.98|3671.51|3671.51|3667.65|3667.65|0
1620829200000|2021-05-12 14:20:00|3669.82|3669.82|3664.25|3664.25|3670.72|3670.72|3664.25|3664.25|0
1620829500000|2021-05-12 14:25:00|3663.94|3663.94|3661.25|3661.25|3666.71|3666.71|3661.25|3661.25|0
1620829800000|2021-05-12 14:30:00|3661.13|3661.13|3657.61|3657.61|3663.31|3663.31|3657.37|3657.37|0
1620830100000|2021-05-12 14:35:00|3658.98|3658.98|3662.93|3662.93|3663.43|3663.43|3658.98|3658.98|0
1620830400000|2021-05-12 14:40:00|3663.4|3663.4|3660.21|3660.21|3664.25|3664.25|3660.21|3660.21|0
1620830700000|2021-05-12 14:45:00|3660.9|3660.9|3663.5|3663.5|3664.3|3664.3|3660.59|3660.59|0
1620831000000|2021-05-12 14:50:00|3663.38|3663.38|3660.57|3660.57|3666.32|3666.32|3660.2|3660.2|0
1620831300000|2021-05-12 14:55:00|3660.32|3660.32|3659.15|3659.15|3661.39|3661.39|3658.6|3658.6|0
1620831600000|2021-05-12 15:00:00|3658.99|3658.99|3663.04|3663.04|3663.04|3663.04|3658.81|3658.81|0
1620831900000|2021-05-12 15:05:00|3663.36|3663.36|3665.57|3665.57|3665.57|3665.57|3661.64|3661.64|0
1620832200000|2021-05-12 15:10:00|3665.45|3665.45|3663.19|3663.19|3666.14|3666.14|3662.79|3662.79|0
1620832500000|2021-05-12 15:15:00|3663.11|3663.11|3664.25|3664.25|3666.4|3666.4|3662.88|3662.88|0
1620832800000|2021-05-12 15:20:00|3664.16|3664.16|3659.45|3659.45|3664.16|3664.16|3658.51|3658.51|0
1620833100000|2021-05-12 15:25:00|3659.6|3659.6|3658.84|3658.84|3661.53|3661.53|3657.63|3657.63|0
1620890100000|2021-05-13 07:15:00|3613.06|3613.06|3612.77|3612.77|3613.81|3613.81|3605.71|3605.71|0
1620890400000|2021-05-13 07:20:00|3612.29|3612.29|3604.01|3604.01|3612.29|3612.29|3602.74|3602.74|0
1620890700000|2021-05-13 07:25:00|3603.33|3603.33|3611.38|3611.38|3612.98|3612.98|3603.17|3603.17|0
1620891000000|2021-05-13 07:30:00|3611.54|3611.54|3607.89|3607.89|3611.7|3611.7|3605.19|3605.19|0
1620891300000|2021-05-13 07:35:00|3606.52|3606.52|3609.16|3609.16|3609.75|3609.75|3606.52|3606.52|0
1620891600000|2021-05-13 07:40:00|3609.85|3609.85|3601.81|3601.81|3609.85|3609.85|3601.81|3601.81|0
1620891900000|2021-05-13 07:45:00|3602.49|3602.49|3599.73|3599.73|3603.71|3603.71|3598.96|3598.96|0
1620892200000|2021-05-13 07:50:00|3599.56|3599.56|3592.45|3592.45|3599.56|3599.56|3592.45|3592.45|0
1620892500000|2021-05-13 07:55:00|3592.13|3592.13|3587.89|3587.89|3593.14|3593.14|3587.23|3587.23|0
1620892800000|2021-05-13 08:00:00|3587.64|3587.64|3576.52|3576.52|3587.65|3587.65|3575.01|3575.01|0
1620893100000|2021-05-13 08:05:00|3576.84|3576.84|3578.24|3578.24|3580.52|3580.52|3575.28|3575.28|0
1620893400000|2021-05-13 08:10:00|3577.56|3577.56|3571.26|3571.26|3577.56|3577.56|3569.96|3569.96|0
1620893700000|2021-05-13 08:15:00|3571.58|3571.58|3570|3570|3574.34|3574.34|3568.54|3568.54|0
1620894000000|2021-05-13 08:20:00|3570.34|3570.34|3578.61|3578.61|3578.61|3578.61|3569.51|3569.51|0
1620894300000|2021-05-13 08:25:00|3577.5|3577.5|3565.61|3565.61|3578.36|3578.36|3564.54|3564.54|0
1620894600000|2021-05-13 08:30:00|3565.27|3565.27|3554.02|3554.02|3565.27|3565.27|3554.02|3554.02|0
1620894900000|2021-05-13 08:35:00|3553.67|3553.67|3564.19|3564.19|3564.85|3564.85|3552.58|3552.58|0
1620895200000|2021-05-13 08:40:00|3564.34|3564.34|3562.36|3562.36|3565.24|3565.24|3560.94|3560.94|0
1620895500000|2021-05-13 08:45:00|3562.2|3562.2|3564.51|3564.51|3566.56|3566.56|3562.2|3562.2|0
1620895800000|2021-05-13 08:50:00|3564.03|3564.03|3563.75|3563.75|3564.09|3564.09|3563.75|3563.75|0
1620896100000|2021-05-13 08:55:00|3563.17|3563.17|3562.83|3562.83|3563.81|3563.81|3562.38|3562.38|0
1620896400000|2021-05-13 09:00:00|3563.17|3563.17|3562.92|3562.92|3563.17|3563.17|3562.92|3562.92|0
1620896700000|2021-05-13 09:05:00|3562.58|3562.58|3561.85|3561.85|3562.58|3562.58|3561.06|3561.06|0
1620897000000|2021-05-13 09:10:00|3561.35|3561.35|3561.64|3561.64|3561.64|3561.64|3560.67|3560.67|0
1620897300000|2021-05-13 09:15:00|3561.46|3561.46|3561.01|3561.01|3561.46|3561.46|3560.54|3560.54|0
1620897600000|2021-05-13 09:20:00|3560.67|3560.67|3560.32|3560.32|3560.67|3560.67|3559.4|3559.4|0
1620897900000|2021-05-13 09:25:00|3559.98|3559.98|3560.62|3560.62|3560.64|3560.64|3559.66|3559.66|0
1620898200000|2021-05-13 09:30:00|3560.3|3560.3|3560.3|3560.3|3560.64|3560.64|3560.3|3560.3|0
1620898500000|2021-05-13 09:35:00|3560.46|3560.46|3561.18|3561.18|3561.18|3561.18|3560.34|3560.34|0
1620898800000|2021-05-13 09:40:00|3560.85|3560.85|3561.67|3561.67|3561.67|3561.67|3560.85|3560.85|0
1620899100000|2021-05-13 09:45:00|3561.33|3561.33|3561.15|3561.15|3561.33|3561.33|3560.31|3560.31|0
1620899400000|2021-05-13 09:50:00|3561.79|3561.79|3562.54|3562.54|3563.33|3563.33|3561.79|3561.79|0
1620899700000|2021-05-13 09:55:00|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|3562.45|0
1620900000000|2021-05-13 10:00:00|3561.98|3561.98|3561.39|3561.39|3562.13|3562.13|3561.33|3561.33|0
1620900300000|2021-05-13 10:05:00|3561.55|3561.55|3561.74|3561.74|3561.88|3561.88|3561.55|3561.55|0
1620900600000|2021-05-13 10:10:00|3561.99|3561.99|3563.26|3563.26|3563.26|3563.26|3561.82|3561.82|0
1620900900000|2021-05-13 10:15:00|3563.59|3563.59|3564.44|3564.44|3564.44|3564.44|3563.59|3563.59|0
1620901200000|2021-05-13 10:20:00|3564.52|3564.52|3566.15|3566.15|3566.15|3566.15|3563.81|3563.81|0
1620901500000|2021-05-13 10:25:00|3565.81|3565.81|3566.94|3566.94|3566.94|3566.94|3565.81|3565.81|0
1620901800000|2021-05-13 10:30:00|3567.41|3567.41|3569.88|3569.88|3570.54|3570.54|3567.41|3567.41|0
1620902100000|2021-05-13 10:35:00|3570.83|3570.83|3571.24|3571.24|3572.19|3572.19|3570.83|3570.83|0
1620902400000|2021-05-13 10:40:00|3571.32|3571.32|3571.65|3571.65|3571.65|3571.65|3571.32|3571.32|0
1620902700000|2021-05-13 10:45:00|3571.48|3571.48|3572.57|3572.57|3572.57|3572.57|3571.48|3571.48|0
1620903000000|2021-05-13 10:50:00|3572.65|3572.65|3572.23|3572.23|3572.73|3572.73|3572.23|3572.23|0
1620903300000|2021-05-13 10:55:00|3571.27|3571.27|3603.71|3603.71|3603.71|3603.71|3571.12|3571.12|0
1620903600000|2021-05-13 11:00:00|3604.34|3604.34|3604.84|3604.84|3604.84|3604.84|3604.34|3604.34|0
1620903900000|2021-05-13 11:05:00|3604.36|3604.36|3605.5|3605.5|3606.27|3606.27|3604.36|3604.36|0
1620904200000|2021-05-13 11:10:00|3605.58|3605.58|3605.83|3605.83|3605.83|3605.83|3605.5|3605.5|0
1620904500000|2021-05-13 11:15:00|3606.08|3606.08|3604.47|3604.47|3606.08|3606.08|3604.47|3604.47|0
1620904800000|2021-05-13 11:20:00|3604.52|3604.52|3602.27|3602.27|3604.52|3604.52|3602.27|3602.27|0
1620905100000|2021-05-13 11:25:00|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|0
1620905400000|2021-05-13 11:30:00|3601.74|3601.74|3626.69|3626.69|3626.69|3626.69|3601.58|3601.58|0
1620905700000|2021-05-13 11:35:00|3627.37|3627.37|3624.47|3624.47|3628.57|3628.57|3623.68|3623.68|0
1620906000000|2021-05-13 11:40:00|3624.3|3624.3|3624.54|3624.54|3627.95|3627.95|3624.3|3624.3|0
1620906300000|2021-05-13 11:45:00|3624.7|3624.7|3627.12|3627.12|3627.12|3627.12|3624.7|3624.7|0
1620906600000|2021-05-13 11:50:00|3627.33|3627.33|3629.44|3629.44|3630.77|3630.77|3627.33|3627.33|0
1620906900000|2021-05-13 11:55:00|3629.61|3629.61|3631.62|3631.62|3635.97|3635.97|3629.61|3629.61|0
1620907200000|2021-05-13 12:00:00|3631.37|3631.37|3630.63|3630.63|3631.46|3631.46|3629.95|3629.95|0
1620907500000|2021-05-13 12:05:00|3630.21|3630.21|3628.88|3628.88|3630.21|3630.21|3627.73|3627.73|0
1620907800000|2021-05-13 12:10:00|3628.94|3628.94|3626.86|3626.86|3630.52|3630.52|3626.86|3626.86|0
1620908100000|2021-05-13 12:15:00|3626.75|3626.75|3627.95|3627.95|3630.63|3630.63|3626.65|3626.65|0
1620908400000|2021-05-13 12:20:00|3628.27|3628.27|3629.35|3629.35|3630.44|3630.44|3626.63|3626.63|0
1620908700000|2021-05-13 12:25:00|3628.87|3628.87|3622.24|3622.24|3629.9|3629.9|3622.24|3622.24|0
1620909000000|2021-05-13 12:30:00|3621.92|3621.92|3618.2|3618.2|3628.34|3628.34|3618.2|3618.2|0
1620909300000|2021-05-13 12:35:00|3617.77|3617.77|3620.3|3620.3|3622.84|3622.84|3616.4|3616.4|0
1620909600000|2021-05-13 12:40:00|3619.62|3619.62|3619.18|3619.18|3621.25|3621.25|3618.79|3618.79|0
1620909900000|2021-05-13 12:45:00|3619.43|3619.43|3620.14|3620.14|3623.66|3623.66|3618.95|3618.95|0
1620910200000|2021-05-13 12:50:00|3620.61|3620.61|3619.14|3619.14|3621.3|3621.3|3618.55|3618.55|0
1620910500000|2021-05-13 12:55:00|3619.3|3619.3|3621.87|3621.87|3621.87|3621.87|3619.3|3619.3|0
1620910800000|2021-05-13 13:00:00|3622.55|3622.55|3623.64|3623.64|3626.31|3626.31|3622.55|3622.55|0
1620911100000|2021-05-13 13:05:00|3624.32|3624.32|3628.23|3628.23|3628.92|3628.92|3624.09|3624.09|0
1620911400000|2021-05-13 13:10:00|3628.39|3628.39|3627.43|3627.43|3630.16|3630.16|3626.59|3626.59|0
1620911700000|2021-05-13 13:15:00|3627.31|3627.31|3623.96|3623.96|3627.31|3627.31|3623.42|3623.42|0
1620912000000|2021-05-13 13:20:00|3623.81|3623.81|3628.32|3628.32|3628.32|3628.32|3623.81|3623.81|0
1620912300000|2021-05-13 13:25:00|3628.62|3628.62|3635.21|3635.21|3635.84|3635.84|3628.61|3628.61|0
1620912600000|2021-05-13 13:30:00|3635.89|3635.89|3643.6|3643.6|3643.6|3643.6|3633.16|3633.16|0
1620912900000|2021-05-13 13:35:00|3644.28|3644.28|3644.62|3644.62|3646.2|3646.2|3641.83|3641.83|0
1620913200000|2021-05-13 13:40:00|3644.46|3644.46|3641.95|3641.95|3647.1|3647.1|3641.95|3641.95|0
1620913500000|2021-05-13 13:45:00|3642.43|3642.43|3644.3|3644.3|3649.21|3649.21|3642.43|3642.43|0
1620913800000|2021-05-13 13:50:00|3644.55|3644.55|3648.34|3648.34|3648.34|3648.34|3644.09|3644.09|0
1620914100000|2021-05-13 13:55:00|3648.49|3648.49|3649.15|3649.15|3650.37|3650.37|3648.22|3648.22|0
1620914400000|2021-05-13 14:00:00|3649.47|3649.47|3651.15|3651.15|3656.69|3656.69|3649.47|3649.47|0
1620914700000|2021-05-13 14:05:00|3651.48|3651.48|3644.61|3644.61|3652.21|3652.21|3644.61|3644.61|0
1620915000000|2021-05-13 14:10:00|3644.69|3644.69|3649.8|3649.8|3649.95|3649.95|3644.69|3644.69|0
1620915300000|2021-05-13 14:15:00|3649.88|3649.88|3649.03|3649.03|3653.47|3653.47|3648.87|3648.87|0
1620915600000|2021-05-13 14:20:00|3649.19|3649.19|3652.28|3652.28|3652.44|3652.44|3648.02|3648.02|0
1620915900000|2021-05-13 14:25:00|3652.6|3652.6|3652.26|3652.26|3652.73|3652.73|3648.64|3648.64|0
1620916200000|2021-05-13 14:30:00|3652.09|3652.09|3648.31|3648.31|3652.51|3652.51|3647.63|3647.63|0
1620916500000|2021-05-13 14:35:00|3649|3649|3652.41|3652.41|3652.66|3652.66|3648.28|3648.28|0
1620916800000|2021-05-13 14:40:00|3652.68|3652.68|3653.81|3653.81|3655.27|3655.27|3652.68|3652.68|0
1620917100000|2021-05-13 14:45:00|3652.97|3652.97|3653.08|3653.08|3656.52|3656.52|3652.09|3652.09|0
1620917400000|2021-05-13 14:50:00|3652.76|3652.76|3654.94|3654.94|3654.94|3654.94|3652.17|3652.17|0
1620917700000|2021-05-13 14:55:00|3655.02|3655.02|3651.99|3651.99|3656.01|3656.01|3650.61|3650.61|0
1620918000000|2021-05-13 15:00:00|3652.67|3652.67|3650.95|3650.95|3652.67|3652.67|3650.13|3650.13|0
1620918300000|2021-05-13 15:05:00|3651|3651|3644.09|3644.09|3651|3651|3643.82|3643.82|0
1620918600000|2021-05-13 15:10:00|3643.77|3643.77|3647.97|3647.97|3648.24|3648.24|3642.39|3642.39|0
1620918900000|2021-05-13 15:15:00|3647.65|3647.65|3652.47|3652.47|3652.75|3652.75|3646.92|3646.92|0
1620919200000|2021-05-13 15:20:00|3651.99|3651.99|3648.88|3648.88|3652.14|3652.14|3644.65|3644.65|0
1620919500000|2021-05-13 15:25:00|3648.2|3648.2|3642.96|3642.96|3649.42|3649.42|3642.59|3642.59|0
1620976500000|2021-05-14 07:15:00|3663.85|3663.85|3670.12|3670.12|3670.27|3670.27|3663.44|3663.44|0
1620976800000|2021-05-14 07:20:00|3670.27|3670.27|3668.12|3668.12|3670.8|3670.8|3667.32|3667.32|0
1620977100000|2021-05-14 07:25:00|3669.93|3669.93|3664.95|3664.95|3670.08|3670.08|3662.81|3662.81|0
1620977400000|2021-05-14 07:30:00|3664.77|3664.77|3659.34|3659.34|3665.88|3665.88|3659.2|3659.2|0
1620977700000|2021-05-14 07:35:00|3658.5|3658.5|3652.97|3652.97|3658.5|3658.5|3652.85|3652.85|0
1620978000000|2021-05-14 07:40:00|3653.05|3653.05|3645.83|3645.83|3653.21|3653.21|3645.83|3645.83|0
1620978300000|2021-05-14 07:45:00|3645.58|3645.58|3650.43|3650.43|3652.68|3652.68|3643.68|3643.68|0
1620978600000|2021-05-14 07:50:00|3650.11|3650.11|3643.75|3643.75|3650.11|3650.11|3642.63|3642.63|0
1620978900000|2021-05-14 07:55:00|3642.96|3642.96|3648.27|3648.27|3650.3|3650.3|3642.01|3642.01|0
1620979200000|2021-05-14 08:00:00|3648.59|3648.59|3650.32|3650.32|3650.64|3650.64|3645.15|3645.15|0
1620979500000|2021-05-14 08:05:00|3650.14|3650.14|3646.41|3646.41|3652.97|3652.97|3646.41|3646.41|0
1620979800000|2021-05-14 08:10:00|3646.57|3646.57|3652.12|3652.12|3652.75|3652.75|3646.4|3646.4|0
1620980100000|2021-05-14 08:15:00|3652.36|3652.36|3652.17|3652.17|3653.01|3653.01|3651.33|3651.33|0
1620980400000|2021-05-14 08:20:00|3652.33|3652.33|3651.09|3651.09|3652.81|3652.81|3651|3651|0
1620980700000|2021-05-14 08:25:00|3651.77|3651.77|3648.31|3648.31|3651.77|3651.77|3647.39|3647.39|0
1620981000000|2021-05-14 08:30:00|3648.18|3648.18|3652.05|3652.05|3652.21|3652.21|3648.03|3648.03|0
1620981300000|2021-05-14 08:35:00|3652.73|3652.73|3655.68|3655.68|3655.68|3655.68|3652.73|3652.73|0
1620981600000|2021-05-14 08:40:00|3655.36|3655.36|3659.86|3659.86|3659.86|3659.86|3653.92|3653.92|0
1620981900000|2021-05-14 08:45:00|3660.54|3660.54|3659.03|3659.03|3661.92|3661.92|3658.08|3658.08|0
1620982200000|2021-05-14 08:50:00|3658.87|3658.87|3658.98|3658.98|3661.69|3661.69|3658.81|3658.81|0
1620982500000|2021-05-14 08:55:00|3659.1|3659.1|3656.41|3656.41|3659.1|3659.1|3655.28|3655.28|0
1620982800000|2021-05-14 09:00:00|3656.47|3656.47|3662.15|3662.15|3662.38|3662.38|3656.39|3656.39|0
1620983100000|2021-05-14 09:05:00|3661.83|3661.83|3662.34|3662.34|3663.28|3663.28|3660.75|3660.75|0
1620983400000|2021-05-14 09:10:00|3662.61|3662.61|3664.93|3664.93|3666.52|3666.52|3662.61|3662.61|0
1620983700000|2021-05-14 09:15:00|3665.09|3665.09|3672.91|3672.91|3673.22|3673.22|3665.09|3665.09|0
1620984000000|2021-05-14 09:20:00|3673.21|3673.21|3668.09|3668.09|3674.46|3674.46|3668.09|3668.09|0
1620984300000|2021-05-14 09:25:00|3667.98|3667.98|3671.18|3671.18|3671.91|3671.91|3667.82|3667.82|0
1620984600000|2021-05-14 09:30:00|3671.5|3671.5|3669.13|3669.13|3671.81|3671.81|3666.32|3666.32|0
1620984900000|2021-05-14 09:35:00|3669.29|3669.29|3671.92|3671.92|3671.92|3671.92|3668.09|3668.09|0
1620985200000|2021-05-14 09:40:00|3672.09|3672.09|3672.58|3672.58|3672.58|3672.58|3670.26|3670.26|0
1620985500000|2021-05-14 09:45:00|3672.69|3672.69|3673.99|3673.99|3674.78|3674.78|3671.75|3671.75|0
1620985800000|2021-05-14 09:50:00|3673.66|3673.66|3674.09|3674.09|3674.09|3674.09|3672.16|3672.16|0
1620986100000|2021-05-14 09:55:00|3674.74|3674.74|3673.49|3673.49|3676.1|3676.1|3673.09|3673.09|0
1620986400000|2021-05-14 10:00:00|3674.12|3674.12|3675.8|3675.8|3675.85|3675.85|3672.38|3672.38|0
1620986700000|2021-05-14 10:05:00|3676.28|3676.28|3675.66|3675.66|3678.22|3678.22|3674.79|3674.79|0
1620987000000|2021-05-14 10:10:00|3675.82|3675.82|3674.9|3674.9|3676.63|3676.63|3674.7|3674.7|0
1620987300000|2021-05-14 10:15:00|3674.84|3674.84|3676.53|3676.53|3676.53|3676.53|3673.16|3673.16|0
1620987600000|2021-05-14 10:20:00|3675.84|3675.84|3678.75|3678.75|3678.96|3678.96|3675.84|3675.84|0
1620987900000|2021-05-14 10:25:00|3679.22|3679.22|3676.09|3676.09|3679.7|3679.7|3675.93|3675.93|0
1620988200000|2021-05-14 10:30:00|3675.93|3675.93|3678.17|3678.17|3678.17|3678.17|3675.59|3675.59|0
1620988500000|2021-05-14 10:35:00|3677.69|3677.69|3675.51|3675.51|3677.77|3677.77|3675.51|3675.51|0
1620988800000|2021-05-14 10:40:00|3675.87|3675.87|3674.75|3674.75|3676.76|3676.76|3674.57|3674.57|0
1620989100000|2021-05-14 10:45:00|3674.91|3674.91|3671.71|3671.71|3674.91|3674.91|3671.71|3671.71|0
1620989400000|2021-05-14 10:50:00|3671.56|3671.56|3672.68|3672.68|3673.47|3673.47|3671.23|3671.23|0
1620989700000|2021-05-14 10:55:00|3673.68|3673.68|3671.06|3671.06|3673.68|3673.68|3670.98|3670.98|0
1620990000000|2021-05-14 11:00:00|3671.22|3671.22|3673.43|3673.43|3673.43|3673.43|3671.04|3671.04|0
1620990300000|2021-05-14 11:05:00|3672.75|3672.75|3669.22|3669.22|3672.75|3672.75|3668.91|3668.91|0
1620990600000|2021-05-14 11:10:00|3669.91|3669.91|3673.35|3673.35|3673.35|3673.35|3669.91|3669.91|0
1620990900000|2021-05-14 11:15:00|3672.24|3672.24|3670.29|3670.29|3672.24|3672.24|3669.89|3669.89|0
1620991200000|2021-05-14 11:20:00|3670.05|3670.05|3670.66|3670.66|3670.91|3670.91|3670.05|3670.05|0
1620991500000|2021-05-14 11:25:00|3670.77|3670.77|3671.19|3671.19|3671.81|3671.81|3670.77|3670.77|0
1620991800000|2021-05-14 11:30:00|3671.31|3671.31|3672.11|3672.11|3672.11|3672.11|3671.15|3671.15|0
1620992100000|2021-05-14 11:35:00|3672.26|3672.26|3672.84|3672.84|3673.47|3673.47|3671.9|3671.9|0
1620992400000|2021-05-14 11:40:00|3673.16|3673.16|3675.25|3675.25|3675.89|3675.89|3673.16|3673.16|0
1620992700000|2021-05-14 11:45:00|3673.89|3673.89|3673.39|3673.39|3674.63|3674.63|3672.72|3672.72|0
1620993000000|2021-05-14 11:50:00|3673.23|3673.23|3673|3673|3673.85|3673.85|3672.85|3672.85|0
1620993300000|2021-05-14 11:55:00|3673.77|3673.77|3675.42|3675.42|3675.42|3675.42|3673.19|3673.19|0
1620993600000|2021-05-14 12:00:00|3675.57|3675.57|3676.29|3676.29|3677.54|3677.54|3675.09|3675.09|0
1620993900000|2021-05-14 12:05:00|3675.6|3675.6|3677.05|3677.05|3677.05|3677.05|3675.3|3675.3|0
1620994200000|2021-05-14 12:10:00|3676.99|3676.99|3678|3678|3679.45|3679.45|3676.83|3676.83|0
1620994500000|2021-05-14 12:15:00|3678.24|3678.24|3678.63|3678.63|3680.85|3680.85|3678.24|3678.24|0
1620994800000|2021-05-14 12:20:00|3678.52|3678.52|3682.83|3682.83|3682.83|3682.83|3678.52|3678.52|0
1620995100000|2021-05-14 12:25:00|3682.99|3682.99|3682.94|3682.94|3685.78|3685.78|3682.94|3682.94|0
1620995400000|2021-05-14 12:30:00|3683.18|3683.18|3683.37|3683.37|3685.88|3685.88|3681.86|3681.86|0
1620995700000|2021-05-14 12:35:00|3683.28|3683.28|3686.14|3686.14|3686.14|3686.14|3682.51|3682.51|0
1620996000000|2021-05-14 12:40:00|3686.82|3686.82|3687.27|3687.27|3688.5|3688.5|3686.23|3686.23|0
1620996300000|2021-05-14 12:45:00|3687.52|3687.52|3685.46|3685.46|3687.9|3687.9|3684.83|3684.83|0
1620996600000|2021-05-14 12:50:00|3685.73|3685.73|3688.46|3688.46|3688.46|3688.46|3685.04|3685.04|0
1620996900000|2021-05-14 12:55:00|3687.99|3687.99|3690.11|3690.11|3691.4|3691.4|3687.78|3687.78|0
1620997200000|2021-05-14 13:00:00|3690.03|3690.03|3689.87|3689.87|3690.88|3690.88|3689.61|3689.61|0
1620997500000|2021-05-14 13:05:00|3689.75|3689.75|3690.6|3690.6|3690.72|3690.72|3689|3689|0
1620997800000|2021-05-14 13:10:00|3690.44|3690.44|3688.5|3688.5|3692.3|3692.3|3687.93|3687.93|0
1620998100000|2021-05-14 13:15:00|3687.82|3687.82|3686.94|3686.94|3687.82|3687.82|3685.56|3685.56|0
1620998400000|2021-05-14 13:20:00|3686.68|3686.68|3689.21|3689.21|3690.06|3690.06|3686.68|3686.68|0
1620998700000|2021-05-14 13:25:00|3689.03|3689.03|3685.34|3685.34|3689.03|3689.03|3685.34|3685.34|0
1620999000000|2021-05-14 13:30:00|3685.28|3685.28|3685.03|3685.03|3690.45|3690.45|3684.7|3684.7|0
1620999300000|2021-05-14 13:35:00|3685.19|3685.19|3691.15|3691.15|3692.2|3692.2|3685.19|3685.19|0
1620999600000|2021-05-14 13:40:00|3691.03|3691.03|3694.32|3694.32|3694.32|3694.32|3689.55|3689.55|0
1620999900000|2021-05-14 13:45:00|3694.02|3694.02|3694.7|3694.7|3696.08|3696.08|3693.07|3693.07|0
1621000200000|2021-05-14 13:50:00|3694.85|3694.85|3698.5|3698.5|3698.5|3698.5|3694.3|3694.3|0
1621000500000|2021-05-14 13:55:00|3697.87|3697.87|3700.79|3700.79|3701.19|3701.19|3697.07|3697.07|0
1621000800000|2021-05-14 14:00:00|3701.1|3701.1|3698.58|3698.58|3701.16|3701.16|3697.82|3697.82|0
1621001100000|2021-05-14 14:05:00|3699.53|3699.53|3702.49|3702.49|3703.23|3703.23|3699.53|3699.53|0
1621001400000|2021-05-14 14:10:00|3703.44|3703.44|3702.61|3702.61|3704.74|3704.74|3701.97|3701.97|0
1621001700000|2021-05-14 14:15:00|3702.52|3702.52|3699.38|3699.38|3703.21|3703.21|3698.85|3698.85|0
1621002000000|2021-05-14 14:20:00|3700.8|3700.8|3708.23|3708.23|3708.23|3708.23|3700.28|3700.28|0
1621002300000|2021-05-14 14:25:00|3708.91|3708.91|3709.88|3709.88|3711.7|3711.7|3708.91|3708.91|0
1621002600000|2021-05-14 14:30:00|3710.04|3710.04|3723.74|3723.74|3723.8|3723.8|3710.04|3710.04|0
1621002900000|2021-05-14 14:35:00|3723.9|3723.9|3717.37|3717.37|3725.01|3725.01|3717.37|3717.37|0
1621003200000|2021-05-14 14:40:00|3718.18|3718.18|3720.44|3720.44|3723.46|3723.46|3717.68|3717.68|0
1621003500000|2021-05-14 14:45:00|3720.33|3720.33|3721.19|3721.19|3722.24|3722.24|3719.38|3719.38|0
1621003800000|2021-05-14 14:50:00|3721.13|3721.13|3727.41|3727.41|3728.18|3728.18|3720.44|3720.44|0
1621004100000|2021-05-14 14:55:00|3726.78|3726.78|3724.81|3724.81|3727.35|3727.35|3723.34|3723.34|0
1621004400000|2021-05-14 15:00:00|3725.44|3725.44|3726.98|3726.98|3728.47|3728.47|3725.24|3725.24|0
1621004700000|2021-05-14 15:05:00|3726.29|3726.29|3733.47|3733.47|3733.47|3733.47|3726.29|3726.29|0
1621005000000|2021-05-14 15:10:00|3734.27|3734.27|3738.08|3738.08|3738.08|3738.08|3733.17|3733.17|0
1621005300000|2021-05-14 15:15:00|3737.93|3737.93|3745.42|3745.42|3746.15|3746.15|3736.59|3736.59|0
1621005600000|2021-05-14 15:20:00|3745.54|3745.54|3745.99|3745.99|3747.89|3747.89|3744.15|3744.15|0
1621005900000|2021-05-14 15:25:00|3745.3|3745.3|3745.43|3745.43|3747.81|3747.81|3744.5|3744.5|0
1621235700000|2021-05-17 07:15:00|3736.57|3736.57|3726.48|3726.48|3737.46|3737.46|3725.68|3725.68|0
1621236000000|2021-05-17 07:20:00|3725.52|3725.52|3714.76|3714.76|3725.52|3725.52|3714.08|3714.08|0
1621236300000|2021-05-17 07:25:00|3715.24|3715.24|3714|3714|3715.71|3715.71|3711.53|3711.53|0
1621236600000|2021-05-17 07:30:00|3714.32|3714.32|3710.61|3710.61|3716.18|3716.18|3710.14|3710.14|0
1621236900000|2021-05-17 07:35:00|3709.24|3709.24|3711.86|3711.86|3712.61|3712.61|3707.46|3707.46|0
1621237200000|2021-05-17 07:40:00|3712.19|3712.19|3712.64|3712.64|3712.68|3712.68|3708.92|3708.92|0
1621237500000|2021-05-17 07:45:00|3710.73|3710.73|3705.39|3705.39|3710.73|3710.73|3704.76|3704.76|0
1621237800000|2021-05-17 07:50:00|3704.92|3704.92|3698.09|3698.09|3705|3705|3696.74|3696.74|0
1621238100000|2021-05-17 07:55:00|3696.98|3696.98|3701.85|3701.85|3702.45|3702.45|3696.98|3696.98|0
1621238400000|2021-05-17 08:00:00|3702.53|3702.53|3708.27|3708.27|3708.58|3708.58|3701.89|3701.89|0
1621238700000|2021-05-17 08:05:00|3707.85|3707.85|3706.76|3706.76|3709.89|3709.89|3705.37|3705.37|0
1621239000000|2021-05-17 08:10:00|3707.44|3707.44|3703.46|3703.46|3707.65|3707.65|3702.78|3702.78|0
1621239300000|2021-05-17 08:15:00|3703.21|3703.21|3707.3|3707.3|3707.3|3707.3|3702.66|3702.66|0
1621239600000|2021-05-17 08:20:00|3706.83|3706.83|3707.36|3707.36|3707.51|3707.51|3706.41|3706.41|0
1621239900000|2021-05-17 08:25:00|3706.68|3706.68|3706.69|3706.69|3707.51|3707.51|3705.85|3705.85|0
1621240200000|2021-05-17 08:30:00|3707.1|3707.1|3712.87|3712.87|3712.87|3712.87|3706.98|3706.98|0
1621240500000|2021-05-17 08:35:00|3712.62|3712.62|3711.68|3711.68|3713.87|3713.87|3710.8|3710.8|0
1621240800000|2021-05-17 08:40:00|3711|3711|3708.49|3708.49|3711|3711|3708.49|3708.49|0
1621241100000|2021-05-17 08:45:00|3709.17|3709.17|3708.93|3708.93|3710.75|3710.75|3707.37|3707.37|0
1621241400000|2021-05-17 08:50:00|3708.61|3708.61|3711.13|3711.13|3712.01|3712.01|3708.61|3708.61|0
1621241700000|2021-05-17 08:55:00|3711.28|3711.28|3710.55|3710.55|3711.69|3711.69|3710.16|3710.16|0
1621242000000|2021-05-17 09:00:00|3710.8|3710.8|3710.65|3710.65|3711.21|3711.21|3708.69|3708.69|0
1621242300000|2021-05-17 09:05:00|3710.98|3710.98|3711.23|3711.23|3712.25|3712.25|3709.51|3709.51|0
1621242600000|2021-05-17 09:10:00|3710.49|3710.49|3710.46|3710.46|3711.12|3711.12|3710.11|3710.11|0
1621242900000|2021-05-17 09:15:00|3711.14|3711.14|3706.87|3706.87|3715|3715|3706.71|3706.71|0
1621243200000|2021-05-17 09:20:00|3707.51|3707.51|3708.7|3708.7|3708.7|3708.7|3706.41|3706.41|0
1621243500000|2021-05-17 09:25:00|3709.49|3709.49|3709.53|3709.53|3710.53|3710.53|3708.53|3708.53|0
1621243800000|2021-05-17 09:30:00|3709.21|3709.21|3707|3707|3709.21|3709.21|3705.49|3705.49|0
1621244100000|2021-05-17 09:35:00|3706.42|3706.42|3706.18|3706.18|3707.27|3707.27|3704.56|3704.56|0
1621244400000|2021-05-17 09:40:00|3705.86|3705.86|3706.34|3706.34|3707.03|3707.03|3705.86|3705.86|0
1621244700000|2021-05-17 09:45:00|3706.49|3706.49|3710.6|3710.6|3710.6|3710.6|3705.58|3705.58|0
1621245000000|2021-05-17 09:50:00|3709.97|3709.97|3707.32|3707.32|3711.08|3711.08|3707.32|3707.32|0
1621245300000|2021-05-17 09:55:00|3706.84|3706.84|3708.29|3708.29|3708.29|3708.29|3706.28|3706.28|0
1621245600000|2021-05-17 10:00:00|3707.29|3707.29|3703.99|3703.99|3707.29|3707.29|3703.25|3703.25|0
1621245900000|2021-05-17 10:05:00|3704.14|3704.14|3702.69|3702.69|3704.62|3704.62|3702.69|3702.69|0
1621246200000|2021-05-17 10:10:00|3702.81|3702.81|3703.8|3703.8|3705.56|3705.56|3702.81|3702.81|0
1621246500000|2021-05-17 10:15:00|3704.44|3704.44|3701.18|3701.18|3704.47|3704.47|3701.18|3701.18|0
1621246800000|2021-05-17 10:20:00|3701.5|3701.5|3704.5|3704.5|3704.5|3704.5|3701.34|3701.34|0
1621247100000|2021-05-17 10:25:00|3704.82|3704.82|3701|3701|3704.82|3704.82|3700.2|3700.2|0
1621247400000|2021-05-17 10:30:00|3700.52|3700.52|3701.3|3701.3|3702.34|3702.34|3700.11|3700.11|0
1621247700000|2021-05-17 10:35:00|3701.42|3701.42|3701.77|3701.77|3702.11|3702.11|3699.41|3699.41|0
1621248000000|2021-05-17 10:40:00|3701.09|3701.09|3702.12|3702.12|3702.21|3702.21|3700.13|3700.13|0
1621248300000|2021-05-17 10:45:00|3701.81|3701.81|3700.81|3700.81|3702.51|3702.51|3700.49|3700.49|0
1621248600000|2021-05-17 10:50:00|3700.13|3700.13|3698.76|3698.76|3701.52|3701.52|3697.29|3697.29|0
1621248900000|2021-05-17 10:55:00|3698.88|3698.88|3702.49|3702.49|3703.6|3703.6|3698.88|3698.88|0
1621249200000|2021-05-17 11:00:00|3703.18|3703.18|3702.53|3702.53|3703.67|3703.67|3702.25|3702.25|0
1621249500000|2021-05-17 11:05:00|3702.31|3702.31|3704.8|3704.8|3705.57|3705.57|3702.26|3702.26|0
1621249800000|2021-05-17 11:10:00|3705.28|3705.28|3706.83|3706.83|3707.36|3707.36|3705.28|3705.28|0
1621250100000|2021-05-17 11:15:00|3706.71|3706.71|3708.41|3708.41|3709.57|3709.57|3706.59|3706.59|0
1621250400000|2021-05-17 11:20:00|3709.09|3709.09|3708.7|3708.7|3709.74|3709.74|3708.49|3708.49|0
1621250700000|2021-05-17 11:25:00|3708.86|3708.86|3712.84|3712.84|3712.85|3712.85|3708.49|3708.49|0
1621251000000|2021-05-17 11:30:00|3712.2|3712.2|3711.85|3711.85|3713.36|3713.36|3711.79|3711.79|0
1621251300000|2021-05-17 11:35:00|3711.93|3711.93|3709.11|3709.11|3711.93|3711.93|3709.11|3709.11|0
1621251600000|2021-05-17 11:40:00|3708.79|3708.79|3705.7|3705.7|3710.63|3710.63|3705.02|3705.02|0
1621251900000|2021-05-17 11:45:00|3705.02|3705.02|3705.5|3705.5|3705.75|3705.75|3702.96|3702.96|0
1621252200000|2021-05-17 11:50:00|3704.82|3704.82|3704.26|3704.26|3705.35|3705.35|3703.17|3703.17|0
1621252500000|2021-05-17 11:55:00|3704.42|3704.42|3704.19|3704.19|3704.99|3704.99|3703.26|3703.26|0
1621252800000|2021-05-17 12:00:00|3704.03|3704.03|3704.37|3704.37|3704.37|3704.37|3702.83|3702.83|0
1621253100000|2021-05-17 12:05:00|3704.25|3704.25|3700.93|3700.93|3704.25|3704.25|3700.61|3700.61|0
1621253400000|2021-05-17 12:10:00|3701.72|3701.72|3699.02|3699.02|3704.12|3704.12|3698.69|3698.69|0
1621253700000|2021-05-17 12:15:00|3699.5|3699.5|3701.19|3701.19|3701.84|3701.84|3699.19|3699.19|0
1621254000000|2021-05-17 12:20:00|3701.35|3701.35|3699.17|3699.17|3701.35|3701.35|3698.37|3698.37|0
1621254300000|2021-05-17 12:25:00|3699.34|3699.34|3699.38|3699.38|3699.47|3699.47|3697.73|3697.73|0
1621254600000|2021-05-17 12:30:00|3699.53|3699.53|3702.16|3702.16|3702.16|3702.16|3699.29|3699.29|0
1621254900000|2021-05-17 12:35:00|3702|3702|3702.22|3702.22|3702.67|3702.67|3701.2|3701.2|0
1621255200000|2021-05-17 12:40:00|3701.59|3701.59|3698.03|3698.03|3702.44|3702.44|3697.71|3697.71|0
1621255500000|2021-05-17 12:45:00|3698.5|3698.5|3698.95|3698.95|3700.31|3700.31|3698.5|3698.5|0
1621255800000|2021-05-17 12:50:00|3698.63|3698.63|3701.04|3701.04|3701.59|3701.59|3698.56|3698.56|0
1621256100000|2021-05-17 12:55:00|3700.79|3700.79|3700.57|3700.57|3700.79|3700.79|3699.28|3699.28|0
1621256400000|2021-05-17 13:00:00|3699.88|3699.88|3700.48|3700.48|3700.48|3700.48|3699.57|3699.57|0
1621256700000|2021-05-17 13:05:00|3700.32|3700.32|3700.9|3700.9|3701.02|3701.02|3699.21|3699.21|0
1621257000000|2021-05-17 13:10:00|3700.99|3700.99|3702.27|3702.27|3702.35|3702.35|3700.67|3700.67|0
1621257300000|2021-05-17 13:15:00|3702.91|3702.91|3702.28|3702.28|3704.24|3704.24|3701.64|3701.64|0
1621257600000|2021-05-17 13:20:00|3702.92|3702.92|3707.86|3707.86|3707.86|3707.86|3702.92|3702.92|0
1621257900000|2021-05-17 13:25:00|3708.44|3708.44|3708.47|3708.47|3709.16|3709.16|3706.72|3706.72|0
1621258200000|2021-05-17 13:30:00|3708.31|3708.31|3706.06|3706.06|3714.94|3714.94|3705.42|3705.42|0
1621258500000|2021-05-17 13:35:00|3706.21|3706.21|3711.62|3711.62|3712.3|3712.3|3706.21|3706.21|0
1621258800000|2021-05-17 13:40:00|3710.99|3710.99|3700.91|3700.91|3710.99|3710.99|3700.91|3700.91|0
1621259100000|2021-05-17 13:45:00|3700.76|3700.76|3695.32|3695.32|3704.33|3704.33|3695.32|3695.32|0
1621259400000|2021-05-17 13:50:00|3695.01|3695.01|3692.7|3692.7|3695.01|3695.01|3687.03|3687.03|0
1621259700000|2021-05-17 13:55:00|3692.39|3692.39|3695.18|3695.18|3696.71|3696.71|3691.47|3691.47|0
1621260000000|2021-05-17 14:00:00|3694.5|3694.5|3690.03|3690.03|3694.5|3694.5|3688.51|3688.51|0
1621260300000|2021-05-17 14:05:00|3690.18|3690.18|3690.59|3690.59|3694.69|3694.69|3690.18|3690.18|0
1621260600000|2021-05-17 14:10:00|3690.69|3690.69|3696.62|3696.62|3697.15|3697.15|3688.85|3688.85|0
1621260900000|2021-05-17 14:15:00|3695.99|3695.99|3699.67|3699.67|3699.67|3699.67|3694.63|3694.63|0
1621261200000|2021-05-17 14:20:00|3699.04|3699.04|3699.56|3699.56|3700.07|3700.07|3698.01|3698.01|0
1621261500000|2021-05-17 14:25:00|3699.77|3699.77|3690.86|3690.86|3700.3|3700.3|3690.86|3690.86|0
1621261800000|2021-05-17 14:30:00|3690.23|3690.23|3684.78|3684.78|3692.08|3692.08|3683.37|3683.37|0
1621262100000|2021-05-17 14:35:00|3684.1|3684.1|3693.06|3693.06|3694.65|3694.65|3684.04|3684.04|0
1621262400000|2021-05-17 14:40:00|3692.91|3692.91|3690.15|3690.15|3692.91|3692.91|3690.1|3690.1|0
1621262700000|2021-05-17 14:45:00|3690.3|3690.3|3694.1|3694.1|3694.11|3694.11|3688.37|3688.37|0
1621263000000|2021-05-17 14:50:00|3694.26|3694.26|3694.34|3694.34|3695.91|3695.91|3693.14|3693.14|0
1621263300000|2021-05-17 14:55:00|3694.19|3694.19|3693|3693|3694.19|3694.19|3692.46|3692.46|0
1621263600000|2021-05-17 15:00:00|3692.69|3692.69|3689.93|3689.93|3692.69|3692.69|3689.93|3689.93|0
1621263900000|2021-05-17 15:05:00|3689.84|3689.84|3685.92|3685.92|3690.21|3690.21|3685.74|3685.74|0
1621264200000|2021-05-17 15:10:00|3686.6|3686.6|3688.6|3688.6|3688.76|3688.76|3685.52|3685.52|0
1621264500000|2021-05-17 15:15:00|3688.75|3688.75|3689.89|3689.89|3691.05|3691.05|3688.21|3688.21|0
1621264800000|2021-05-17 15:20:00|3690.57|3690.57|3693.3|3693.3|3694.33|3694.33|3690.52|3690.52|0
1621265100000|2021-05-17 15:25:00|3693.86|3693.86|3694.19|3694.19|3694.87|3694.87|3691.36|3691.36|0
1621322100000|2021-05-18 07:15:00|3729.07|3729.07|3729.33|3729.33|3731.05|3731.05|3727.18|3727.18|0
1621322400000|2021-05-18 07:20:00|3729.48|3729.48|3727.91|3727.91|3731.95|3731.95|3727.48|3727.48|0
1621322700000|2021-05-18 07:25:00|3727.27|3727.27|3728.39|3728.39|3728.55|3728.55|3724.89|3724.89|0
1621323000000|2021-05-18 07:30:00|3728.13|3728.13|3729.46|3729.46|3730.07|3730.07|3723.03|3723.03|0
1621323300000|2021-05-18 07:35:00|3729.52|3729.52|3720.71|3720.71|3730.15|3730.15|3720.63|3720.63|0
1621323600000|2021-05-18 07:40:00|3720.59|3720.59|3721.21|3721.21|3721.36|3721.36|3717.72|3717.72|0
1621323900000|2021-05-18 07:45:00|3720.89|3720.89|3715.06|3715.06|3720.89|3720.89|3714.45|3714.45|0
1621324200000|2021-05-18 07:50:00|3715.69|3715.69|3725.73|3725.73|3726.42|3726.42|3715.69|3715.69|0
1621324500000|2021-05-18 07:55:00|3725.26|3725.26|3721.03|3721.03|3727.24|3727.24|3721.03|3721.03|0
1621324800000|2021-05-18 08:00:00|3720.35|3720.35|3720.14|3720.14|3720.47|3720.47|3718.95|3718.95|0
1621325100000|2021-05-18 08:05:00|3719.46|3719.46|3723.31|3723.31|3723.48|3723.48|3718.48|3718.48|0
1621325400000|2021-05-18 08:10:00|3723.56|3723.56|3723.27|3723.27|3723.56|3723.56|3720.67|3720.67|0
1621325700000|2021-05-18 08:15:00|3723.11|3723.11|3722.15|3722.15|3724.54|3724.54|3722.15|3722.15|0
1621326000000|2021-05-18 08:20:00|3722.84|3722.84|3721.24|3721.24|3722.84|3722.84|3719.37|3719.37|0
1621326300000|2021-05-18 08:25:00|3720.92|3720.92|3716.6|3716.6|3720.92|3720.92|3716.58|3716.58|0
1621326600000|2021-05-18 08:30:00|3715.81|3715.81|3713.22|3713.22|3715.81|3715.81|3711.34|3711.34|0
1621326900000|2021-05-18 08:35:00|3713.06|3713.06|3713.73|3713.73|3714.51|3714.51|3712.9|3712.9|0
1621327200000|2021-05-18 08:40:00|3714.41|3714.41|3709.61|3709.61|3714.41|3714.41|3708.61|3708.61|0
1621327500000|2021-05-18 08:45:00|3708.92|3708.92|3706.19|3706.19|3708.92|3708.92|3704.69|3704.69|0
1621327800000|2021-05-18 08:50:00|3706.03|3706.03|3705.37|3705.37|3706.82|3706.82|3704.3|3704.3|0
1621328100000|2021-05-18 08:55:00|3705.31|3705.31|3703.78|3703.78|3707.89|3707.89|3703.51|3703.51|0
1621328400000|2021-05-18 09:00:00|3704.1|3704.1|3706.68|3706.68|3707.04|3707.04|3704.1|3704.1|0
1621328700000|2021-05-18 09:05:00|3706.95|3706.95|3704.82|3704.82|3708.62|3708.62|3703.42|3703.42|0
1621329000000|2021-05-18 09:10:00|3704.65|3704.65|3708.75|3708.75|3708.91|3708.91|3704.49|3704.49|0
1621329300000|2021-05-18 09:15:00|3708.58|3708.58|3715.68|3715.68|3715.68|3715.68|3708.58|3708.58|0
1621329600000|2021-05-18 09:20:00|3715.2|3715.2|3712.41|3712.41|3715.2|3715.2|3712.08|3712.08|0
1621329900000|2021-05-18 09:25:00|3712.25|3712.25|3706.19|3706.19|3712.53|3712.53|3706.03|3706.03|0
1621330200000|2021-05-18 09:30:00|3706.03|3706.03|3704.57|3704.57|3706.44|3706.44|3702.91|3702.91|0
1621330500000|2021-05-18 09:35:00|3704.73|3704.73|3705.57|3705.57|3705.57|3705.57|3704.15|3704.15|0
1621330800000|2021-05-18 09:40:00|3705.73|3705.73|3701.42|3701.42|3705.89|3705.89|3701.42|3701.42|0
1621331100000|2021-05-18 09:45:00|3700.74|3700.74|3698.69|3698.69|3701.36|3701.36|3698.69|3698.69|0
1621331400000|2021-05-18 09:50:00|3698.54|3698.54|3701.09|3701.09|3701.26|3701.26|3698.54|3698.54|0
1621331700000|2021-05-18 09:55:00|3701.41|3701.41|3699.81|3699.81|3702|3702|3699.74|3699.74|0
1621332000000|2021-05-18 10:00:00|3700.49|3700.49|3704.5|3704.5|3704.5|3704.5|3699.91|3699.91|0
1621332300000|2021-05-18 10:05:00|3704.82|3704.82|3706.28|3706.28|3707.71|3707.71|3704.14|3704.14|0
1621332600000|2021-05-18 10:10:00|3706.19|3706.19|3706.56|3706.56|3707.15|3707.15|3705.59|3705.59|0
1621332900000|2021-05-18 10:15:00|3706.23|3706.23|3703.96|3703.96|3706.23|3706.23|3703.3|3703.3|0
1621333200000|2021-05-18 10:20:00|3704.12|3704.12|3704.39|3704.39|3705.74|3705.74|3702.54|3702.54|0
1621333500000|2021-05-18 10:25:00|3704.08|3704.08|3701.98|3701.98|3704.34|3704.34|3701.98|3701.98|0
1621333800000|2021-05-18 10:30:00|3702.14|3702.14|3705.77|3705.77|3706.08|3706.08|3702.14|3702.14|0
1621334100000|2021-05-18 10:35:00|3705.61|3705.61|3705.48|3705.48|3706.79|3706.79|3703.65|3703.65|0
1621334400000|2021-05-18 10:40:00|3705.32|3705.32|3703.42|3703.42|3705.32|3705.32|3703.42|3703.42|0
1621334700000|2021-05-18 10:45:00|3701.99|3701.99|3696.9|3696.9|3701.99|3701.99|3694.58|3694.58|0
1621335000000|2021-05-18 10:50:00|3697.07|3697.07|3696.93|3696.93|3697.12|3697.12|3695.77|3695.77|0
1621335300000|2021-05-18 10:55:00|3696.77|3696.77|3695.22|3695.22|3698.42|3698.42|3695.22|3695.22|0
1621335600000|2021-05-18 11:00:00|3695.06|3695.06|3694.06|3694.06|3695.06|3695.06|3693.42|3693.42|0
1621335900000|2021-05-18 11:05:00|3693.9|3693.9|3692.63|3692.63|3695.81|3695.81|3692.47|3692.47|0
1621336200000|2021-05-18 11:10:00|3692.79|3692.79|3691.32|3691.32|3692.79|3692.79|3689.83|3689.83|0
1621336500000|2021-05-18 11:15:00|3691.44|3691.44|3698.66|3698.66|3698.66|3698.66|3691.36|3691.36|0
1621336800000|2021-05-18 11:20:00|3698.49|3698.49|3695.18|3695.18|3698.49|3698.49|3695|3695|0
1621337100000|2021-05-18 11:25:00|3694.68|3694.68|3693.57|3693.57|3695.34|3695.34|3689.18|3689.18|0
1621337400000|2021-05-18 11:30:00|3693.73|3693.73|3688.5|3688.5|3693.78|3693.78|3688|3688|0
1621337700000|2021-05-18 11:35:00|3688.66|3688.66|3689.41|3689.41|3691.97|3691.97|3688.34|3688.34|0
1621338000000|2021-05-18 11:40:00|3689.09|3689.09|3687.11|3687.11|3689.41|3689.41|3687.11|3687.11|0
1621338300000|2021-05-18 11:45:00|3687.05|3687.05|3688.13|3688.13|3688.13|3688.13|3686.67|3686.67|0
1621338600000|2021-05-18 11:50:00|3687.81|3687.81|3690.82|3690.82|3691.46|3691.46|3687.81|3687.81|0
1621338900000|2021-05-18 11:55:00|3690.97|3690.97|3682.31|3682.31|3690.97|3690.97|3681.95|3681.95|0
1621339200000|2021-05-18 12:00:00|3682.79|3682.79|3681.31|3681.31|3682.79|3682.79|3680.25|3680.25|0
1621339500000|2021-05-18 12:05:00|3681.78|3681.78|3687.05|3687.05|3687.63|3687.63|3681.78|3681.78|0
1621339800000|2021-05-18 12:10:00|3686.89|3686.89|3690.88|3690.88|3690.88|3690.88|3686.89|3686.89|0
1621340100000|2021-05-18 12:15:00|3690.72|3690.72|3696.36|3696.36|3696.36|3696.36|3690.07|3690.07|0
1621340400000|2021-05-18 12:20:00|3695.4|3695.4|3692.78|3692.78|3695.42|3695.42|3691.19|3691.19|0
1621340700000|2021-05-18 12:25:00|3692.64|3692.64|3690.1|3690.1|3692.64|3692.64|3687.63|3687.63|0
1621341000000|2021-05-18 12:30:00|3689.63|3689.63|3688.14|3688.14|3689.93|3689.93|3686.18|3686.18|0
1621341300000|2021-05-18 12:35:00|3687.45|3687.45|3689.27|3689.27|3689.27|3689.27|3687.45|3687.45|0
1621341600000|2021-05-18 12:40:00|3688.8|3688.8|3687.33|3687.33|3688.8|3688.8|3683.25|3683.25|0
1621341900000|2021-05-18 12:45:00|3686.85|3686.85|3686.3|3686.3|3688.62|3688.62|3686.3|3686.3|0
1621342200000|2021-05-18 12:50:00|3686.98|3686.98|3688.26|3688.26|3689.16|3689.16|3686.12|3686.12|0
1621342500000|2021-05-18 12:55:00|3688.1|3688.1|3687.31|3687.31|3691.9|3691.9|3687|3687|0
1621342800000|2021-05-18 13:00:00|3687.17|3687.17|3686.2|3686.2|3690.53|3690.53|3686.2|3686.2|0
1621343100000|2021-05-18 13:05:00|3686.52|3686.52|3687.95|3687.95|3687.95|3687.95|3685.21|3685.21|0
1621343400000|2021-05-18 13:10:00|3687.79|3687.79|3689.4|3689.4|3690.41|3690.41|3687.63|3687.63|0
1621343700000|2021-05-18 13:15:00|3689.24|3689.24|3686.59|3686.59|3689.71|3689.71|3686.59|3686.59|0
1621344000000|2021-05-18 13:20:00|3686.43|3686.43|3686.19|3686.19|3688.19|3688.19|3685.54|3685.54|0
1621344300000|2021-05-18 13:25:00|3686.36|3686.36|3686.94|3686.94|3688.4|3688.4|3686.36|3686.36|0
1621344600000|2021-05-18 13:30:00|3686.62|3686.62|3674.57|3674.57|3688.16|3688.16|3674.25|3674.25|0
1621344900000|2021-05-18 13:35:00|3674.42|3674.42|3678.9|3678.9|3678.9|3678.9|3673.75|3673.75|0
1621345200000|2021-05-18 13:40:00|3679|3679|3678.1|3678.1|3680.06|3680.06|3675.69|3675.69|0
1621345500000|2021-05-18 13:45:00|3678.78|3678.78|3681.81|3681.81|3681.81|3681.81|3677.24|3677.24|0
1621345800000|2021-05-18 13:50:00|3681.97|3681.97|3682.32|3682.32|3684.55|3684.55|3681.97|3681.97|0
1621346100000|2021-05-18 13:55:00|3682.48|3682.48|3684.49|3684.49|3685.46|3685.46|3679.51|3679.51|0
1621346400000|2021-05-18 14:00:00|3684.17|3684.17|3685.63|3685.63|3686.53|3686.53|3680.09|3680.09|0
1621346700000|2021-05-18 14:05:00|3685.31|3685.31|3690.5|3690.5|3692.16|3692.16|3684.99|3684.99|0
1621347000000|2021-05-18 14:10:00|3690.34|3690.34|3689.27|3689.27|3692.3|3692.3|3689.27|3689.27|0
1621347300000|2021-05-18 14:15:00|3689.43|3689.43|3687.21|3687.21|3691.39|3691.39|3687.21|3687.21|0
1621347600000|2021-05-18 14:20:00|3687.16|3687.16|3689.18|3689.18|3689.34|3689.34|3686.1|3686.1|0
1621347900000|2021-05-18 14:25:00|3688.78|3688.78|3687.66|3687.66|3690.4|3690.4|3687.38|3687.38|0
1621348200000|2021-05-18 14:30:00|3688.29|3688.29|3687.81|3687.81|3690.23|3690.23|3687.3|3687.3|0
1621348500000|2021-05-18 14:35:00|3687.72|3687.72|3685.47|3685.47|3688.32|3688.32|3685.28|3685.28|0
1621348800000|2021-05-18 14:40:00|3685.79|3685.79|3684.08|3684.08|3688.57|3688.57|3683.7|3683.7|0
1621349100000|2021-05-18 14:45:00|3683.92|3683.92|3685.66|3685.66|3685.66|3685.66|3683.86|3683.86|0
1621349400000|2021-05-18 14:50:00|3685.74|3685.74|3682.04|3682.04|3685.9|3685.9|3681.23|3681.23|0
1621349700000|2021-05-18 14:55:00|3681.96|3681.96|3683.78|3683.78|3684.46|3684.46|3681.8|3681.8|0
1621350000000|2021-05-18 15:00:00|3683.94|3683.94|3683.93|3683.93|3684.29|3684.29|3681.68|3681.68|0
1621350300000|2021-05-18 15:05:00|3683.25|3683.25|3684.39|3684.39|3685.39|3685.39|3682.09|3682.09|0
1621350600000|2021-05-18 15:10:00|3684.55|3684.55|3685.41|3685.41|3687.03|3687.03|3684.4|3684.4|0
1621350900000|2021-05-18 15:15:00|3685.26|3685.26|3684.01|3684.01|3686.27|3686.27|3682.7|3682.7|0
1621351200000|2021-05-18 15:20:00|3683.89|3683.89|3685.8|3685.8|3686.36|3686.36|3683.09|3683.09|0
1621351500000|2021-05-18 15:25:00|3685.12|3685.12|3687.09|3687.09|3687.95|3687.95|3684.28|3684.28|0
1621408500000|2021-05-19 07:15:00|3662.73|3662.73|3671.4|3671.4|3671.4|3671.4|3658.3|3658.3|0
1621408800000|2021-05-19 07:20:00|3672.08|3672.08|3661.82|3661.82|3672.16|3672.16|3660.73|3660.73|0
1621409100000|2021-05-19 07:25:00|3662.61|3662.61|3658.63|3658.63|3662.77|3662.77|3657.88|3657.88|0
1621409400000|2021-05-19 07:30:00|3658.31|3658.31|3657.99|3657.99|3658.46|3658.46|3652.61|3652.61|0
1621409700000|2021-05-19 07:35:00|3659.35|3659.35|3661.37|3661.37|3662.12|3662.12|3656.54|3656.54|0
1621410000000|2021-05-19 07:40:00|3660.68|3660.68|3666.5|3666.5|3666.5|3666.5|3658.74|3658.74|0
1621410300000|2021-05-19 07:45:00|3666.66|3666.66|3656.81|3656.81|3666.66|3666.66|3654.24|3654.24|0
1621410600000|2021-05-19 07:50:00|3656.97|3656.97|3653.75|3653.75|3657.83|3657.83|3652.62|3652.62|0
1621410900000|2021-05-19 07:55:00|3653.59|3653.59|3654.44|3654.44|3654.71|3654.71|3651.14|3651.14|0
1621411200000|2021-05-19 08:00:00|3654.12|3654.12|3664.91|3664.91|3664.91|3664.91|3652.04|3652.04|0
1621411500000|2021-05-19 08:05:00|3665.7|3665.7|3659.65|3659.65|3666.39|3666.39|3659.49|3659.49|0
1621411800000|2021-05-19 08:10:00|3659.81|3659.81|3655.6|3655.6|3660.81|3660.81|3655.6|3655.6|0
1621412100000|2021-05-19 08:15:00|3654.81|3654.81|3647.49|3647.49|3654.81|3654.81|3645.88|3645.88|0
1621412400000|2021-05-19 08:20:00|3647.33|3647.33|3646.79|3646.79|3647.4|3647.4|3643.84|3643.84|0
1621412700000|2021-05-19 08:25:00|3646.84|3646.84|3645.17|3645.17|3647.25|3647.25|3642.96|3642.96|0
1621413000000|2021-05-19 08:30:00|3644.85|3644.85|3642.44|3642.44|3646.12|3646.12|3639.75|3639.75|0
1621413300000|2021-05-19 08:35:00|3641.96|3641.96|3640.62|3640.62|3641.96|3641.96|3638.26|3638.26|0
1621413600000|2021-05-19 08:40:00|3640.31|3640.31|3640.64|3640.64|3641.36|3641.36|3639.86|3639.86|0
1621413900000|2021-05-19 08:45:00|3640.48|3640.48|3645.19|3645.19|3645.19|3645.19|3640.11|3640.11|0
1621414200000|2021-05-19 08:50:00|3645.56|3645.56|3640.31|3640.31|3645.56|3645.56|3638.49|3638.49|0
1621414500000|2021-05-19 08:55:00|3640.95|3640.95|3636.7|3636.7|3642.04|3642.04|3636.7|3636.7|0
1621414800000|2021-05-19 09:00:00|3636.45|3636.45|3640.99|3640.99|3642.23|3642.23|3636.45|3636.45|0
1621415100000|2021-05-19 09:05:00|3641.37|3641.37|3640.09|3640.09|3643.72|3643.72|3639.76|3639.76|0
1621415400000|2021-05-19 09:10:00|3640.25|3640.25|3644.12|3644.12|3644.12|3644.12|3639.84|3639.84|0
1621415700000|2021-05-19 09:15:00|3643.97|3643.97|3644.1|3644.1|3644.1|3644.1|3641.48|3641.48|0
1621416000000|2021-05-19 09:20:00|3644.02|3644.02|3646.66|3646.66|3648.68|3648.68|3643.45|3643.45|0
1621416300000|2021-05-19 09:25:00|3646.49|3646.49|3643.11|3643.11|3646.7|3646.7|3642.95|3642.95|0
1621416600000|2021-05-19 09:30:00|3643.27|3643.27|3646.99|3646.99|3647.47|3647.47|3642.95|3642.95|0
1621416900000|2021-05-19 09:35:00|3647.14|3647.14|3653.21|3653.21|3653.37|3653.37|3646.39|3646.39|0
1621417200000|2021-05-19 09:40:00|3654.32|3654.32|3658.36|3658.36|3659.45|3659.45|3653.95|3653.95|0
1621417500000|2021-05-19 09:45:00|3658.52|3658.52|3656.1|3656.1|3658.52|3658.52|3654.26|3654.26|0
1621417800000|2021-05-19 09:50:00|3656.78|3656.78|3656.76|3656.76|3658.81|3658.81|3655.57|3655.57|0
1621418100000|2021-05-19 09:55:00|3656.6|3656.6|3653.78|3653.78|3657.31|3657.31|3653.78|3653.78|0
1621418400000|2021-05-19 10:00:00|3653.66|3653.66|3645.76|3645.76|3654|3654|3645.76|3645.76|0
1621418700000|2021-05-19 10:05:00|3645.08|3645.08|3643.37|3643.37|3645.55|3645.55|3642.14|3642.14|0
1621419000000|2021-05-19 10:10:00|3643.89|3643.89|3644.71|3644.71|3647.15|3647.15|3643.79|3643.79|0
1621419300000|2021-05-19 10:15:00|3644.56|3644.56|3644.17|3644.17|3644.56|3644.56|3641.93|3641.93|0
1621419600000|2021-05-19 10:20:00|3644.33|3644.33|3645.3|3645.3|3646.09|3646.09|3643.11|3643.11|0
1621419900000|2021-05-19 10:25:00|3644.98|3644.98|3643.16|3643.16|3645.2|3645.2|3642.28|3642.28|0
1621420200000|2021-05-19 10:30:00|3642.99|3642.99|3638.67|3638.67|3642.99|3642.99|3636.55|3636.55|0
1621420500000|2021-05-19 10:35:00|3637.72|3637.72|3637.49|3637.49|3638.72|3638.72|3637.43|3637.43|0
1621420800000|2021-05-19 10:40:00|3637.33|3637.33|3636.29|3636.29|3637.33|3637.33|3636.04|3636.04|0
1621421100000|2021-05-19 10:45:00|3636.41|3636.41|3635.67|3635.67|3636.53|3636.53|3632.99|3632.99|0
1621421400000|2021-05-19 10:50:00|3636.35|3636.35|3639.74|3639.74|3641.69|3641.69|3635.4|3635.4|0
1621421700000|2021-05-19 10:55:00|3639.84|3639.84|3639.94|3639.94|3641.1|3641.1|3639.04|3639.04|0
1621422000000|2021-05-19 11:00:00|3639.78|3639.78|3638.12|3638.12|3642.06|3642.06|3638.12|3638.12|0
1621422300000|2021-05-19 11:05:00|3638.28|3638.28|3636.71|3636.71|3638.28|3638.28|3636.14|3636.14|0
1621422600000|2021-05-19 11:10:00|3637.19|3637.19|3636.18|3636.18|3637.19|3637.19|3635.87|3635.87|0
1621422900000|2021-05-19 11:15:00|3636.36|3636.36|3632.91|3632.91|3636.57|3636.57|3632.73|3632.73|0
1621423200000|2021-05-19 11:20:00|3632.99|3632.99|3632.57|3632.57|3633.79|3633.79|3631.3|3631.3|0
1621423500000|2021-05-19 11:25:00|3632.68|3632.68|3633.97|3633.97|3635.04|3635.04|3632.46|3632.46|0
1621423800000|2021-05-19 11:30:00|3633.73|3633.73|3627.68|3627.68|3633.73|3633.73|3626.84|3626.84|0
1621424100000|2021-05-19 11:35:00|3628.37|3628.37|3627.92|3627.92|3629.04|3629.04|3625.97|3625.97|0
1621424400000|2021-05-19 11:40:00|3627.24|3627.24|3626.69|3626.69|3629.43|3629.43|3624.47|3624.47|0
1621424700000|2021-05-19 11:45:00|3626.45|3626.45|3624.18|3624.18|3626.45|3626.45|3623.04|3623.04|0
1621425000000|2021-05-19 11:50:00|3624.5|3624.5|3616.42|3616.42|3624.5|3624.5|3615.64|3615.64|0
1621425300000|2021-05-19 11:55:00|3616.58|3616.58|3618.63|3618.63|3619.37|3619.37|3615.12|3615.12|0
1621425600000|2021-05-19 12:00:00|3618.31|3618.31|3631.93|3631.93|3632.89|3632.89|3618.04|3618.04|0
1621425900000|2021-05-19 12:05:00|3631.83|3631.83|3638.23|3638.23|3638.23|3638.23|3631.08|3631.08|0
1621426200000|2021-05-19 12:10:00|3638.08|3638.08|3638.12|3638.12|3640.5|3640.5|3637.39|3637.39|0
1621426500000|2021-05-19 12:15:00|3637.88|3637.88|3642|3642|3643.91|3643.91|3637.88|3637.88|0
1621426800000|2021-05-19 12:20:00|3642.08|3642.08|3638.28|3638.28|3642.51|3642.51|3637.75|3637.75|0
1621427100000|2021-05-19 12:25:00|3638.36|3638.36|3641.11|3641.11|3642.39|3642.39|3636.25|3636.25|0
1621427400000|2021-05-19 12:30:00|3640.79|3640.79|3639.64|3639.64|3643.14|3643.14|3638.52|3638.52|0
1621427700000|2021-05-19 12:35:00|3639.55|3639.55|3639.75|3639.75|3641.16|3641.16|3639.05|3639.05|0
1621428000000|2021-05-19 12:40:00|3639.91|3639.91|3640.15|3640.15|3643.28|3643.28|3639.3|3639.3|0
1621428300000|2021-05-19 12:45:00|3640.2|3640.2|3639.34|3639.34|3640.2|3640.2|3637.5|3637.5|0
1621428600000|2021-05-19 12:50:00|3639.17|3639.17|3632.54|3632.54|3639.25|3639.25|3632.46|3632.46|0
1621428900000|2021-05-19 12:55:00|3632.45|3632.45|3625.19|3625.19|3632.61|3632.61|3625.19|3625.19|0
1621429200000|2021-05-19 13:00:00|3625.87|3625.87|3625.76|3625.76|3627.05|3627.05|3625.09|3625.09|0
1621429500000|2021-05-19 13:05:00|3625.92|3625.92|3625.96|3625.96|3628.93|3628.93|3625.92|3625.92|0
1621429800000|2021-05-19 13:10:00|3625.71|3625.71|3622.71|3622.71|3625.71|3625.71|3620.75|3620.75|0
1621430100000|2021-05-19 13:15:00|3622.59|3622.59|3626.87|3626.87|3626.87|3626.87|3621.48|3621.48|0
1621430400000|2021-05-19 13:20:00|3626.92|3626.92|3628.48|3628.48|3628.48|3628.48|3624.43|3624.43|0
1621430700000|2021-05-19 13:25:00|3628.8|3628.8|3623.8|3623.8|3629.95|3629.95|3623.49|3623.49|0
1621431000000|2021-05-19 13:30:00|3623.49|3623.49|3636.48|3636.48|3636.48|3636.48|3621.53|3621.53|0
1621431300000|2021-05-19 13:35:00|3636.78|3636.78|3627.75|3627.75|3637.26|3637.26|3627.75|3627.75|0
1621431600000|2021-05-19 13:40:00|3627.43|3627.43|3624.51|3624.51|3627.43|3627.43|3619.61|3619.61|0
1621431900000|2021-05-19 13:45:00|3624.63|3624.63|3625.28|3625.28|3628.91|3628.91|3622.6|3622.6|0
1621432200000|2021-05-19 13:50:00|3625.75|3625.75|3630.31|3630.31|3632.06|3632.06|3624.44|3624.44|0
1621432500000|2021-05-19 13:55:00|3629.63|3629.63|3634.55|3634.55|3636.06|3636.06|3627.69|3627.69|0
1621432800000|2021-05-19 14:00:00|3633.87|3633.87|3619.85|3619.85|3636.57|3636.57|3619.69|3619.69|0
1621433100000|2021-05-19 14:05:00|3619.96|3619.96|3626.94|3626.94|3627.26|3627.26|3619.96|3619.96|0
1621433400000|2021-05-19 14:10:00|3626.26|3626.26|3630.22|3630.22|3632.08|3632.08|3622.2|3622.2|0
1621433700000|2021-05-19 14:15:00|3629.9|3629.9|3639.71|3639.71|3639.92|3639.92|3626.18|3626.18|0
1621434000000|2021-05-19 14:20:00|3639.07|3639.07|3648.14|3648.14|3650.38|3650.38|3638.09|3638.09|0
1621434300000|2021-05-19 14:25:00|3648.3|3648.3|3666.96|3666.96|3668.16|3668.16|3648.14|3648.14|0
1621434600000|2021-05-19 14:30:00|3666.48|3666.48|3657.65|3657.65|3666.48|3666.48|3653.67|3653.67|0
1621434900000|2021-05-19 14:35:00|3657.97|3657.97|3649.86|3649.86|3659.77|3659.77|3649.86|3649.86|0
1621435200000|2021-05-19 14:40:00|3649.18|3649.18|3659.14|3659.14|3659.46|3659.46|3648.56|3648.56|0
1621435500000|2021-05-19 14:45:00|3659.62|3659.62|3656.99|3656.99|3660.28|3660.28|3655.82|3655.82|0
1621435800000|2021-05-19 14:50:00|3656.58|3656.58|3662.4|3662.4|3662.77|3662.77|3656.58|3656.58|0
1621436100000|2021-05-19 14:55:00|3662.45|3662.45|3664.09|3664.09|3666.83|3666.83|3662.26|3662.26|0
1621436400000|2021-05-19 15:00:00|3663.95|3663.95|3672.46|3672.46|3672.46|3672.46|3663.6|3663.6|0
1621436700000|2021-05-19 15:05:00|3671.83|3671.83|3677.97|3677.97|3678.68|3678.68|3671.06|3671.06|0
1621437000000|2021-05-19 15:10:00|3677.81|3677.81|3681.7|3681.7|3683.49|3683.49|3674.88|3674.88|0
1621437300000|2021-05-19 15:15:00|3681.38|3681.38|3677.06|3677.06|3683.53|3683.53|3675.86|3675.86|0
1621437600000|2021-05-19 15:20:00|3676.94|3676.94|3679.04|3679.04|3682.1|3682.1|3676.39|3676.39|0
1621437900000|2021-05-19 15:25:00|3678.72|3678.72|3676.62|3676.62|3678.73|3678.73|3673.27|3673.27|0
1621494900000|2021-05-20 07:15:00|3677.87|3677.87|3664.07|3664.07|3677.87|3677.87|3664.07|3664.07|0
1621495200000|2021-05-20 07:20:00|3664.55|3664.55|3661.97|3661.97|3669.33|3669.33|3660.81|3660.81|0
1621495500000|2021-05-20 07:25:00|3662.29|3662.29|3661.97|3661.97|3662.85|3662.85|3659.61|3659.61|0
1621495800000|2021-05-20 07:30:00|3661.49|3661.49|3665.76|3665.76|3666.94|3666.94|3660.69|3660.69|0
1621496100000|2021-05-20 07:35:00|3665.52|3665.52|3661.59|3661.59|3667.84|3667.84|3661.45|3661.45|0
1621496400000|2021-05-20 07:40:00|3661.44|3661.44|3651.84|3651.84|3661.91|3661.91|3651.84|3651.84|0
1621496700000|2021-05-20 07:45:00|3652|3652|3654.74|3654.74|3656.05|3656.05|3651.63|3651.63|0
1621497000000|2021-05-20 07:50:00|3654.9|3654.9|3653.86|3653.86|3655.18|3655.18|3650.58|3650.58|0
1621497300000|2021-05-20 07:55:00|3653.54|3653.54|3656.16|3656.16|3656.96|3656.96|3650.02|3650.02|0
1621497600000|2021-05-20 08:00:00|3656|3656|3647.96|3647.96|3656|3656|3647.96|3647.96|0
1621497900000|2021-05-20 08:05:00|3647.65|3647.65|3646.58|3646.58|3649.07|3649.07|3643.01|3643.01|0
1621498200000|2021-05-20 08:10:00|3645.9|3645.9|3645.85|3645.85|3646.85|3646.85|3640.69|3640.69|0
1621498500000|2021-05-20 08:15:00|3645.69|3645.69|3643.49|3643.49|3646.52|3646.52|3639.81|3639.81|0
1621498800000|2021-05-20 08:20:00|3642.81|3642.81|3634.85|3634.85|3642.81|3642.81|3634.85|3634.85|0
1621499100000|2021-05-20 08:25:00|3636.9|3636.9|3635.54|3635.54|3640.69|3640.69|3629.1|3629.1|0
1621499400000|2021-05-20 08:30:00|3634.86|3634.86|3637.56|3637.56|3640.99|3640.99|3634.86|3634.86|0
1621499700000|2021-05-20 08:35:00|3637.31|3637.31|3635.27|3635.27|3638.75|3638.75|3632.25|3632.25|0
1621500000000|2021-05-20 08:40:00|3635.75|3635.75|3636.01|3636.01|3639.9|3639.9|3634.83|3634.83|0
1621500300000|2021-05-20 08:45:00|3636.17|3636.17|3636.95|3636.95|3639.56|3639.56|3635.27|3635.27|0
1621500600000|2021-05-20 08:50:00|3636.79|3636.79|3634.1|3634.1|3636.95|3636.95|3632.26|3632.26|0
1621500900000|2021-05-20 08:55:00|3634.74|3634.74|3635.23|3635.23|3636.33|3636.33|3632.43|3632.43|0
1621501200000|2021-05-20 09:00:00|3634.91|3634.91|3632.47|3632.47|3634.92|3634.92|3631.91|3631.91|0
1621501500000|2021-05-20 09:05:00|3632.78|3632.78|3637.72|3637.72|3638.2|3638.2|3632.78|3632.78|0
1621501800000|2021-05-20 09:10:00|3638.36|3638.36|3639.53|3639.53|3641.8|3641.8|3638.06|3638.06|0
1621502100000|2021-05-20 09:15:00|3639.21|3639.21|3635.34|3635.34|3639.21|3639.21|3635.34|3635.34|0
1621502400000|2021-05-20 09:20:00|3635.66|3635.66|3635.12|3635.12|3636.23|3636.23|3634.69|3634.69|0
1621502700000|2021-05-20 09:25:00|3635.28|3635.28|3633.2|3633.2|3636.32|3636.32|3632.38|3632.38|0
1621503000000|2021-05-20 09:30:00|3632.89|3632.89|3628.36|3628.36|3635.09|3635.09|3628.36|3628.36|0
1621503300000|2021-05-20 09:35:00|3628.84|3628.84|3630.48|3630.48|3630.48|3630.48|3628.19|3628.19|0
1621503600000|2021-05-20 09:40:00|3631.17|3631.17|3632.06|3632.06|3633.17|3633.17|3630.27|3630.27|0
1621503900000|2021-05-20 09:45:00|3632.22|3632.22|3639.92|3639.92|3639.92|3639.92|3632.22|3632.22|0
1621504200000|2021-05-20 09:50:00|3639.23|3639.23|3635.75|3635.75|3640.23|3640.23|3635.2|3635.2|0
1621504500000|2021-05-20 09:55:00|3635.63|3635.63|3640.11|3640.11|3640.11|3640.11|3634.84|3634.84|0
1621504800000|2021-05-20 10:00:00|3640.59|3640.59|3638.84|3638.84|3642.47|3642.47|3638.42|3638.42|0
1621505100000|2021-05-20 10:05:00|3639.16|3639.16|3642.85|3642.85|3643.37|3643.37|3639.16|3639.16|0
1621505400000|2021-05-20 10:10:00|3643.17|3643.17|3640.46|3640.46|3643.78|3643.78|3640.46|3640.46|0
1621505700000|2021-05-20 10:15:00|3640.13|3640.13|3639.33|3639.33|3640.73|3640.73|3638.86|3638.86|0
1621506000000|2021-05-20 10:20:00|3639.02|3639.02|3640.74|3640.74|3640.96|3640.96|3638.8|3638.8|0
1621506300000|2021-05-20 10:25:00|3640.86|3640.86|3645.84|3645.84|3647.19|3647.19|3640.86|3640.86|0
1621506600000|2021-05-20 10:30:00|3646.09|3646.09|3647.16|3647.16|3647.48|3647.48|3644.43|3644.43|0
1621506900000|2021-05-20 10:35:00|3646.48|3646.48|3643.16|3643.16|3646.48|3646.48|3642.17|3642.17|0
1621507200000|2021-05-20 10:40:00|3643.32|3643.32|3643.47|3643.47|3644.67|3644.67|3642.31|3642.31|0
1621507500000|2021-05-20 10:45:00|3642.78|3642.78|3645.71|3645.71|3645.71|3645.71|3642.78|3642.78|0
1621507800000|2021-05-20 10:50:00|3645.59|3645.59|3653.21|3653.21|3653.21|3653.21|3645.59|3645.59|0
1621508100000|2021-05-20 10:55:00|3653.33|3653.33|3655.77|3655.77|3656.37|3656.37|3653.33|3653.33|0
1621508400000|2021-05-20 11:00:00|3656.41|3656.41|3661.34|3661.34|3661.5|3661.5|3656.25|3656.25|0
1621508700000|2021-05-20 11:05:00|3661.11|3661.11|3658.68|3658.68|3662.78|3662.78|3658.68|3658.68|0
1621509000000|2021-05-20 11:10:00|3658.44|3658.44|3656.87|3656.87|3658.44|3658.44|3656.18|3656.18|0
1621509300000|2021-05-20 11:15:00|3656.81|3656.81|3659.52|3659.52|3659.52|3659.52|3656.7|3656.7|0
1621509600000|2021-05-20 11:20:00|3659.64|3659.64|3657.56|3657.56|3660.12|3660.12|3657.56|3657.56|0
1621509900000|2021-05-20 11:25:00|3658.92|3658.92|3658.99|3658.99|3660.68|3660.68|3658.92|3658.92|0
1621510200000|2021-05-20 11:30:00|3660.36|3660.36|3659.93|3659.93|3661.72|3661.72|3658.38|3658.38|0
1621510500000|2021-05-20 11:35:00|3660.05|3660.05|3662.34|3662.34|3662.39|3662.39|3660.05|3660.05|0
1621510800000|2021-05-20 11:40:00|3661.54|3661.54|3661.81|3661.81|3661.81|3661.81|3660.85|3660.85|0
1621511100000|2021-05-20 11:45:00|3661.97|3661.97|3661.44|3661.44|3662.11|3662.11|3660.59|3660.59|0
1621511400000|2021-05-20 11:50:00|3661.56|3661.56|3665.71|3665.71|3665.71|3665.71|3661.56|3661.56|0
1621511700000|2021-05-20 11:55:00|3665.87|3665.87|3666.63|3666.63|3666.63|3666.63|3663.65|3663.65|0
1621512000000|2021-05-20 12:00:00|3666.74|3666.74|3668.31|3668.31|3669.36|3669.36|3665.94|3665.94|0
1621512300000|2021-05-20 12:05:00|3667.63|3667.63|3664.95|3664.95|3667.96|3667.96|3664.95|3664.95|0
1621512600000|2021-05-20 12:10:00|3664.26|3664.26|3661.26|3661.26|3664.26|3664.26|3660.36|3660.36|0
1621512900000|2021-05-20 12:15:00|3661.14|3661.14|3657.79|3657.79|3661.49|3661.49|3657.79|3657.79|0
1621513200000|2021-05-20 12:20:00|3657.95|3657.95|3659.94|3659.94|3659.94|3659.94|3656.54|3656.54|0
1621513500000|2021-05-20 12:25:00|3659.77|3659.77|3660.35|3660.35|3660.77|3660.77|3659.17|3659.17|0
1621513800000|2021-05-20 12:30:00|3660.51|3660.51|3660.22|3660.22|3660.52|3660.52|3659.26|3659.26|0
1621514100000|2021-05-20 12:35:00|3659.75|3659.75|3659.82|3659.82|3660.14|3660.14|3658.29|3658.29|0
1621514400000|2021-05-20 12:40:00|3659.55|3659.55|3659.29|3659.29|3662.01|3662.01|3658.87|3658.87|0
1621514700000|2021-05-20 12:45:00|3658.87|3658.87|3658.41|3658.41|3659.58|3659.58|3657.34|3657.34|0
1621515000000|2021-05-20 12:50:00|3658.73|3658.73|3656.97|3656.97|3658.88|3658.88|3656.97|3656.97|0
1621515300000|2021-05-20 12:55:00|3656.72|3656.72|3654.2|3654.2|3656.72|3656.72|3653.73|3653.73|0
1621515600000|2021-05-20 13:00:00|3654.88|3654.88|3650.33|3650.33|3654.88|3654.88|3649.24|3649.24|0
1621515900000|2021-05-20 13:05:00|3650.96|3650.96|3650.49|3650.49|3651.71|3651.71|3650.08|3650.08|0
1621516200000|2021-05-20 13:10:00|3649.86|3649.86|3652.61|3652.61|3653.61|3653.61|3649.77|3649.77|0
1621516500000|2021-05-20 13:15:00|3652.29|3652.29|3652.08|3652.08|3652.32|3652.32|3650.42|3650.42|0
1621516800000|2021-05-20 13:20:00|3651.76|3651.76|3652.55|3652.55|3656.3|3656.3|3651.45|3651.45|0
1621517100000|2021-05-20 13:25:00|3652.39|3652.39|3646.07|3646.07|3654.97|3654.97|3646.07|3646.07|0
1621517400000|2021-05-20 13:30:00|3645.97|3645.97|3644.06|3644.06|3649.14|3649.14|3643.27|3643.27|0
1621517700000|2021-05-20 13:35:00|3644.7|3644.7|3643.14|3643.14|3647.26|3647.26|3641.41|3641.41|0
1621518000000|2021-05-20 13:40:00|3642.99|3642.99|3646.44|3646.44|3646.44|3646.44|3642.45|3642.45|0
1621518300000|2021-05-20 13:45:00|3646.75|3646.75|3650.19|3650.19|3655.17|3655.17|3646.6|3646.6|0
1621518600000|2021-05-20 13:50:00|3650.35|3650.35|3647.61|3647.61|3650.51|3650.51|3647.61|3647.61|0
1621518900000|2021-05-20 13:55:00|3647.93|3647.93|3657.39|3657.39|3657.98|3657.98|3647.93|3647.93|0
1621519200000|2021-05-20 14:00:00|3657.23|3657.23|3654.58|3654.58|3657.64|3657.64|3653.88|3653.88|0
1621519500000|2021-05-20 14:05:00|3654.42|3654.42|3652.38|3652.38|3654.47|3654.47|3649.52|3649.52|0
1621519800000|2021-05-20 14:10:00|3652.69|3652.69|3653.86|3653.86|3653.86|3653.86|3649.93|3649.93|0
1621520100000|2021-05-20 14:15:00|3653.81|3653.81|3658.13|3658.13|3658.13|3658.13|3653.81|3653.81|0
1621520400000|2021-05-20 14:20:00|3658.81|3658.81|3657.7|3657.7|3660.39|3660.39|3656.51|3656.51|0
1621520700000|2021-05-20 14:25:00|3657.86|3657.86|3661.38|3661.38|3661.38|3661.38|3657.11|3657.11|0
1621521000000|2021-05-20 14:30:00|3661.44|3661.44|3665.66|3665.66|3666.4|3666.4|3660.76|3660.76|0
1621521300000|2021-05-20 14:35:00|3665.34|3665.34|3670.13|3670.13|3670.29|3670.29|3664.78|3664.78|0
1621521600000|2021-05-20 14:40:00|3670.71|3670.71|3669.91|3669.91|3671.54|3671.54|3669.78|3669.78|0
1621521900000|2021-05-20 14:45:00|3670.07|3670.07|3664.5|3664.5|3673.51|3673.51|3664.24|3664.24|0
1621522200000|2021-05-20 14:50:00|3665.14|3665.14|3665.48|3665.48|3666.37|3666.37|3664.83|3664.83|0
1621522500000|2021-05-20 14:55:00|3665.8|3665.8|3665.63|3665.63|3666.51|3666.51|3665.14|3665.14|0
1621522800000|2021-05-20 15:00:00|3665.51|3665.51|3668.94|3668.94|3671.04|3671.04|3665.51|3665.51|0
1621523100000|2021-05-20 15:05:00|3669.12|3669.12|3669.68|3669.68|3670.88|3670.88|3667.12|3667.12|0
1621523400000|2021-05-20 15:10:00|3669.76|3669.76|3668.1|3668.1|3670.34|3670.34|3667.24|3667.24|0
1621523700000|2021-05-20 15:15:00|3668.22|3668.22|3664.05|3664.05|3669.44|3669.44|3663.37|3663.37|0
1621524000000|2021-05-20 15:20:00|3664.21|3664.21|3664.91|3664.91|3667.39|3667.39|3664.21|3664.21|0
1621524300000|2021-05-20 15:25:00|3664.23|3664.23|3666.38|3666.38|3668.16|3668.16|3663.73|3663.73|0
1621581300000|2021-05-21 07:15:00|3663.34|3663.34|3665.49|3665.49|3668.43|3668.43|3663.34|3663.34|0
1621581600000|2021-05-21 07:20:00|3666.18|3666.18|3667.21|3667.21|3668.07|3668.07|3665.32|3665.32|0
1621581900000|2021-05-21 07:25:00|3667.89|3667.89|3668.23|3668.23|3671.72|3671.72|3667.39|3667.39|0
1621582200000|2021-05-21 07:30:00|3667.74|3667.74|3663.18|3663.18|3667.91|3667.91|3663.18|3663.18|0
1621582500000|2021-05-21 07:35:00|3663.59|3663.59|3663.1|3663.1|3663.63|3663.63|3660.51|3660.51|0
1621582800000|2021-05-21 07:40:00|3663.26|3663.26|3664.51|3664.51|3664.67|3664.67|3660.32|3660.32|0
1621583100000|2021-05-21 07:45:00|3664.63|3664.63|3661.58|3661.58|3666.25|3666.25|3661.44|3661.44|0
1621583400000|2021-05-21 07:50:00|3661.9|3661.9|3662.75|3662.75|3662.86|3662.86|3660.06|3660.06|0
1621583700000|2021-05-21 07:55:00|3663.44|3663.44|3669.13|3669.13|3669.13|3669.13|3662.8|3662.8|0
1621584000000|2021-05-21 08:00:00|3669.45|3669.45|3672.15|3672.15|3672.84|3672.84|3668.76|3668.76|0
1621584300000|2021-05-21 08:05:00|3671.83|3671.83|3676.03|3676.03|3676.07|3676.07|3670.34|3670.34|0
1621584600000|2021-05-21 08:10:00|3675.35|3675.35|3672.61|3672.61|3676.34|3676.34|3672.19|3672.19|0
1621584900000|2021-05-21 08:15:00|3673.24|3673.24|3675.42|3675.42|3675.89|3675.89|3671.71|3671.71|0
1621585200000|2021-05-21 08:20:00|3675.36|3675.36|3671.1|3671.1|3675.36|3675.36|3671.1|3671.1|0
1621585500000|2021-05-21 08:25:00|3671.26|3671.26|3676.9|3676.9|3677.17|3677.17|3671.26|3671.26|0
1621585800000|2021-05-21 08:30:00|3677.06|3677.06|3683.48|3683.48|3684.51|3684.51|3677.06|3677.06|0
1621586100000|2021-05-21 08:35:00|3683.32|3683.32|3681.26|3681.26|3683.97|3683.97|3679.57|3679.57|0
1621586400000|2021-05-21 08:40:00|3681.58|3681.58|3685.63|3685.63|3686.32|3686.32|3681.58|3681.58|0
1621586700000|2021-05-21 08:45:00|3685.79|3685.79|3687.47|3687.47|3688.84|3688.84|3684.72|3684.72|0
1621587000000|2021-05-21 08:50:00|3686.79|3686.79|3686.37|3686.37|3687.5|3687.5|3685.55|3685.55|0
1621587300000|2021-05-21 08:55:00|3686.21|3686.21|3687.74|3687.74|3687.74|3687.74|3684.28|3684.28|0
1621587600000|2021-05-21 09:00:00|3688.54|3688.54|3691.78|3691.78|3692.73|3692.73|3688.54|3688.54|0
1621587900000|2021-05-21 09:05:00|3692.47|3692.47|3688.87|3688.87|3695.69|3695.69|3688.36|3688.36|0
1621588200000|2021-05-21 09:10:00|3689.04|3689.04|3689.16|3689.16|3689.46|3689.46|3689.04|3689.04|0
1621588500000|2021-05-21 09:15:00|3689.21|3689.21|3685.44|3685.44|3697.8|3697.8|3684.71|3684.71|0
1621588800000|2021-05-21 09:20:00|3686.12|3686.12|3680.63|3680.63|3686.39|3686.39|3680.63|3680.63|0
1621589100000|2021-05-21 09:25:00|3680.47|3680.47|3681.25|3681.25|3681.26|3681.26|3678.96|3678.96|0
1621589400000|2021-05-21 09:30:00|3680.93|3680.93|3676.74|3676.74|3681.97|3681.97|3676.25|3676.25|0
1621589700000|2021-05-21 09:35:00|3677.06|3677.06|3679.01|3679.01|3679.46|3679.46|3677.06|3677.06|0
1621590000000|2021-05-21 09:40:00|3679.1|3679.1|3680.73|3680.73|3680.73|3680.73|3679.1|3679.1|0
1621590300000|2021-05-21 09:45:00|3680.88|3680.88|3683.65|3683.65|3683.65|3683.65|3680.16|3680.16|0
1621590600000|2021-05-21 09:50:00|3683.98|3683.98|3692.45|3692.45|3694.11|3694.11|3683.56|3683.56|0
1621590900000|2021-05-21 09:55:00|3693.46|3693.46|3696.63|3696.63|3698.19|3698.19|3691.15|3691.15|0
1621591200000|2021-05-21 10:00:00|3697.64|3697.64|3692|3692|3697.64|3697.64|3690.11|3690.11|0
1621591500000|2021-05-21 10:05:00|3691.92|3691.92|3684.97|3684.97|3691.92|3691.92|3684.97|3684.97|0
1621591800000|2021-05-21 10:10:00|3685.13|3685.13|3685.52|3685.52|3685.86|3685.86|3683.35|3683.35|0
1621592100000|2021-05-21 10:15:00|3685.84|3685.84|3685.15|3685.15|3685.84|3685.84|3685.07|3685.07|0
1621592400000|2021-05-21 10:20:00|3685.47|3685.47|3689.55|3689.55|3689.7|3689.7|3685.47|3685.47|0
1621592700000|2021-05-21 10:25:00|3689.88|3689.88|3687.57|3687.57|3690.36|3690.36|3687.41|3687.41|0
1621593000000|2021-05-21 10:30:00|3687.41|3687.41|3687.26|3687.26|3687.71|3687.71|3686.01|3686.01|0
1621593300000|2021-05-21 10:35:00|3687.1|3687.1|3684.35|3684.35|3687.1|3687.1|3684.18|3684.18|0
1621593600000|2021-05-21 10:40:00|3684.5|3684.5|3682.62|3682.62|3684.66|3684.66|3681.38|3681.38|0
1621593900000|2021-05-21 10:45:00|3682.7|3682.7|3684.98|3684.98|3685.23|3685.23|3682.7|3682.7|0
1621594200000|2021-05-21 10:50:00|3685.46|3685.46|3685.05|3685.05|3685.78|3685.78|3684.89|3684.89|0
1621594500000|2021-05-21 10:55:00|3685.74|3685.74|3681.69|3681.69|3686.09|3686.09|3681.68|3681.68|0
1621594800000|2021-05-21 11:00:00|3682.01|3682.01|3683.82|3683.82|3683.98|3683.98|3681.95|3681.95|0
1621595100000|2021-05-21 11:05:00|3683.7|3683.7|3682.4|3682.4|3683.7|3683.7|3680.54|3680.54|0
1621595400000|2021-05-21 11:10:00|3682.25|3682.25|3681.26|3681.26|3683|3683|3681.26|3681.26|0
1621595700000|2021-05-21 11:15:00|3681.64|3681.64|3680.54|3680.54|3682.3|3682.3|3680.54|3680.54|0
1621596000000|2021-05-21 11:20:00|3680.38|3680.38|3679.17|3679.17|3680.49|3680.49|3678.19|3678.19|0
1621596300000|2021-05-21 11:25:00|3679.85|3679.85|3682.56|3682.56|3682.56|3682.56|3679.85|3679.85|0
1621596600000|2021-05-21 11:30:00|3682.39|3682.39|3681.01|3681.01|3682.46|3682.46|3680.34|3680.34|0
1621596900000|2021-05-21 11:35:00|3681.33|3681.33|3680.04|3680.04|3682.56|3682.56|3679.95|3679.95|0
1621597200000|2021-05-21 11:40:00|3680.1|3680.1|3680.46|3680.46|3682.35|3682.35|3677.97|3677.97|0
1621597500000|2021-05-21 11:45:00|3680.38|3680.38|3678.86|3678.86|3680.43|3680.43|3678.5|3678.5|0
1621597800000|2021-05-21 11:50:00|3679.02|3679.02|3681.27|3681.27|3681.75|3681.75|3679.02|3679.02|0
1621598100000|2021-05-21 11:55:00|3681.16|3681.16|3681.97|3681.97|3682.45|3682.45|3680.29|3680.29|0
1621598400000|2021-05-21 12:00:00|3681.28|3681.28|3680.52|3680.52|3681.96|3681.96|3680.05|3680.05|0
1621598700000|2021-05-21 12:05:00|3681.21|3681.21|3681.17|3681.17|3681.91|3681.91|3680.08|3680.08|0
1621599000000|2021-05-21 12:10:00|3681.01|3681.01|3681.87|3681.87|3681.87|3681.87|3680.53|3680.53|0
1621599300000|2021-05-21 12:15:00|3681.95|3681.95|3686.83|3686.83|3687.08|3687.08|3681.95|3681.95|0
1621599600000|2021-05-21 12:20:00|3686.89|3686.89|3683.37|3683.37|3687.15|3687.15|3683.37|3683.37|0
1621599900000|2021-05-21 12:25:00|3683.26|3683.26|3683.06|3683.06|3683.62|3683.62|3681.82|3681.82|0
1621600200000|2021-05-21 12:30:00|3682.38|3682.38|3679.31|3679.31|3682.38|3682.38|3679.26|3679.26|0
1621600500000|2021-05-21 12:35:00|3679.15|3679.15|3681.89|3681.89|3682.46|3682.46|3679.15|3679.15|0
1621600800000|2021-05-21 12:40:00|3681.73|3681.73|3684.58|3684.58|3684.66|3684.66|3681.33|3681.33|0
1621601100000|2021-05-21 12:45:00|3684.74|3684.74|3685.42|3685.42|3687.91|3687.91|3684.58|3684.58|0
1621601400000|2021-05-21 12:50:00|3685.67|3685.67|3685.78|3685.78|3686.03|3686.03|3683.49|3683.49|0
1621601700000|2021-05-21 12:55:00|3686.1|3686.1|3687.54|3687.54|3688.06|3688.06|3685.94|3685.94|0
1621602000000|2021-05-21 13:00:00|3687.49|3687.49|3687.07|3687.07|3687.49|3687.49|3685.45|3685.45|0
1621602300000|2021-05-21 13:05:00|3687.39|3687.39|3687.94|3687.94|3688.9|3688.9|3687.39|3687.39|0
1621602600000|2021-05-21 13:10:00|3688.02|3688.02|3686.54|3686.54|3689.38|3689.38|3686.22|3686.22|0
1621602900000|2021-05-21 13:15:00|3687.22|3687.22|3685.19|3685.19|3688.06|3688.06|3684.39|3684.39|0
1621603200000|2021-05-21 13:20:00|3685.24|3685.24|3688.63|3688.63|3688.63|3688.63|3684.92|3684.92|0
1621603500000|2021-05-21 13:25:00|3688.75|3688.75|3690.3|3690.3|3690.46|3690.46|3688.63|3688.63|0
1621603800000|2021-05-21 13:30:00|3690.38|3690.38|3691.64|3691.64|3694.02|3694.02|3689.2|3689.2|0
1621604100000|2021-05-21 13:35:00|3690.48|3690.48|3693.85|3693.85|3693.85|3693.85|3689.41|3689.41|0
1621604400000|2021-05-21 13:40:00|3694.01|3694.01|3700.91|3700.91|3703.44|3703.44|3693.85|3693.85|0
1621604700000|2021-05-21 13:45:00|3700.79|3700.79|3698.05|3698.05|3701.57|3701.57|3695.58|3695.58|0
1621605000000|2021-05-21 13:50:00|3698.21|3698.21|3700.51|3700.51|3703.72|3703.72|3696.65|3696.65|0
1621605300000|2021-05-21 13:55:00|3701.19|3701.19|3699.69|3699.69|3702.02|3702.02|3699.14|3699.14|0
1621605600000|2021-05-21 14:00:00|3699.01|3699.01|3693.48|3693.48|3699.06|3699.06|3693.16|3693.16|0
1621605900000|2021-05-21 14:05:00|3693.64|3693.64|3694.74|3694.74|3695.21|3695.21|3692.01|3692.01|0
1621606200000|2021-05-21 14:10:00|3694.62|3694.62|3693.23|3693.23|3696.14|3696.14|3693.16|3693.16|0
1621606500000|2021-05-21 14:15:00|3693.55|3693.55|3695.85|3695.85|3695.91|3695.91|3693.28|3693.28|0
1621606800000|2021-05-21 14:20:00|3696.01|3696.01|3693.45|3693.45|3697.65|3697.65|3691.97|3691.97|0
1621607100000|2021-05-21 14:25:00|3693.62|3693.62|3696.87|3696.87|3699.24|3699.24|3693.53|3693.53|0
1621607400000|2021-05-21 14:30:00|3697.18|3697.18|3704.48|3704.48|3704.85|3704.85|3697.18|3697.18|0
1621607700000|2021-05-21 14:35:00|3704.64|3704.64|3702.89|3702.89|3704.64|3704.64|3699.56|3699.56|0
1621608000000|2021-05-21 14:40:00|3703.06|3703.06|3705.58|3705.58|3706.22|3706.22|3702.98|3702.98|0
1621608300000|2021-05-21 14:45:00|3705.5|3705.5|3705.5|3705.5|3706.45|3706.45|3701.82|3701.82|0
1621608600000|2021-05-21 14:50:00|3705.98|3705.98|3708.26|3708.26|3710.79|3710.79|3705.98|3705.98|0
1621608900000|2021-05-21 14:55:00|3708.42|3708.42|3711.32|3711.32|3711.32|3711.32|3707.02|3707.02|0
1621609200000|2021-05-21 15:00:00|3710.53|3710.53|3707.04|3707.04|3711.32|3711.32|3706.21|3706.21|0
1621609500000|2021-05-21 15:05:00|3707.12|3707.12|3706.79|3706.79|3708.96|3708.96|3706.31|3706.31|0
1621609800000|2021-05-21 15:10:00|3706.62|3706.62|3705.08|3705.08|3707.6|3707.6|3704.57|3704.57|0
1621610100000|2021-05-21 15:15:00|3704.92|3704.92|3701.29|3701.29|3705.26|3705.26|3700.34|3700.34|0
1621610400000|2021-05-21 15:20:00|3701.61|3701.61|3702.43|3702.43|3703.86|3703.86|3700.28|3700.28|0
1621610700000|2021-05-21 15:25:00|3702.52|3702.52|3702.28|3702.28|3702.89|3702.89|3699.17|3699.17|0
1621840500000|2021-05-24 07:15:00|3676.95|3676.95|3683.41|3683.41|3683.41|3683.41|3676.27|3676.27|0
1621840800000|2021-05-24 07:20:00|3683.57|3683.57|3678.06|3678.06|3683.89|3683.89|3678.01|3678.01|0
1621841100000|2021-05-24 07:25:00|3679.17|3679.17|3688.52|3688.52|3689.7|3689.7|3679.17|3679.17|0
1621841400000|2021-05-24 07:30:00|3688.69|3688.69|3691.47|3691.47|3691.63|3691.63|3686.77|3686.77|0
1621841700000|2021-05-24 07:35:00|3691.3|3691.3|3693.06|3693.06|3694.3|3694.3|3691.3|3691.3|0
1621842000000|2021-05-24 07:40:00|3692.91|3692.91|3697.54|3697.54|3698.81|3698.81|3692.12|3692.12|0
1621842300000|2021-05-24 07:45:00|3697.21|3697.21|3702.45|3702.45|3703.56|3703.56|3697.05|3697.05|0
1621842600000|2021-05-24 07:50:00|3701.81|3701.81|3700.58|3700.58|3703.65|3703.65|3700.15|3700.15|0
1621842900000|2021-05-24 07:55:00|3699.94|3699.94|3700.94|3700.94|3702.73|3702.73|3699.79|3699.79|0
1621843200000|2021-05-24 08:00:00|3701.19|3701.19|3700.91|3700.91|3702.88|3702.88|3699.79|3699.79|0
1621843500000|2021-05-24 08:05:00|3701.07|3701.07|3703.83|3703.83|3703.83|3703.83|3700.15|3700.15|0
1621843800000|2021-05-24 08:10:00|3703.67|3703.67|3706.19|3706.19|3707.86|3707.86|3702.41|3702.41|0
1621844100000|2021-05-24 08:15:00|3706.03|3706.03|3697.36|3697.36|3706.03|3706.03|3696.52|3696.52|0
1621844400000|2021-05-24 08:20:00|3698.16|3698.16|3695.33|3695.33|3698.16|3698.16|3694.19|3694.19|0
1621844700000|2021-05-24 08:25:00|3695.64|3695.64|3698.14|3698.14|3698.55|3698.55|3694.6|3694.6|0
1621845000000|2021-05-24 08:30:00|3697.66|3697.66|3701.42|3701.42|3701.52|3701.52|3694.88|3694.88|0
1621845300000|2021-05-24 08:35:00|3701.72|3701.72|3698.82|3698.82|3701.72|3701.72|3697.45|3697.45|0
1621845600000|2021-05-24 08:40:00|3699.24|3699.24|3702.29|3702.29|3702.29|3702.29|3699.24|3699.24|0
1621845900000|2021-05-24 08:45:00|3702.04|3702.04|3702.03|3702.03|3702.8|3702.8|3701.02|3701.02|0
1621846200000|2021-05-24 08:50:00|3701.71|3701.71|3700.4|3700.4|3702.35|3702.35|3700.35|3700.35|0
1621846500000|2021-05-24 08:55:00|3700.51|3700.51|3698.29|3698.29|3701.51|3701.51|3698.29|3698.29|0
1621846800000|2021-05-24 09:00:00|3698.77|3698.77|3696.94|3696.94|3698.96|3698.96|3696.94|3696.94|0
1621847100000|2021-05-24 09:05:00|3696.78|3696.78|3700.34|3700.34|3701.6|3701.6|3696.78|3696.78|0
1621847400000|2021-05-24 09:10:00|3700.5|3700.5|3699.62|3699.62|3703.22|3703.22|3699.62|3699.62|0
1621847700000|2021-05-24 09:15:00|3699.79|3699.79|3697.86|3697.86|3700.24|3700.24|3697.5|3697.5|0
1621848000000|2021-05-24 09:20:00|3697.18|3697.18|3701.56|3701.56|3702.51|3702.51|3697.18|3697.18|0
1621848300000|2021-05-24 09:25:00|3700.76|3700.76|3700.71|3700.71|3701.44|3701.44|3699.81|3699.81|0
1621848600000|2021-05-24 09:30:00|3700.65|3700.65|3696.63|3696.63|3700.65|3700.65|3696.63|3696.63|0
1621848900000|2021-05-24 09:35:00|3696.15|3696.15|3697.99|3697.99|3697.99|3697.99|3694.98|3694.98|0
1621849200000|2021-05-24 09:40:00|3697.75|3697.75|3696.7|3696.7|3697.97|3697.97|3696.51|3696.51|0
1621849500000|2021-05-24 09:45:00|3696.58|3696.58|3697.69|3697.69|3697.85|3697.85|3696|3696|0
1621849800000|2021-05-24 09:50:00|3697.53|3697.53|3700.03|3700.03|3700.03|3700.03|3696.89|3696.89|0
1621850100000|2021-05-24 09:55:00|3700.21|3700.21|3704.23|3704.23|3704.23|3704.23|3700.06|3700.06|0
1621850400000|2021-05-24 10:00:00|3703.59|3703.59|3706.7|3706.7|3706.7|3706.7|3702.79|3702.79|0
1621850700000|2021-05-24 10:05:00|3707|3707|3707.85|3707.85|3708.48|3708.48|3706|3706|0
1621851000000|2021-05-24 10:10:00|3707.17|3707.17|3704.06|3704.06|3707.17|3707.17|3704.06|3704.06|0
1621851300000|2021-05-24 10:15:00|3703.38|3703.38|3700.04|3700.04|3703.38|3703.38|3700.04|3700.04|0
1621851600000|2021-05-24 10:20:00|3699.96|3699.96|3697.55|3697.55|3699.96|3699.96|3697.55|3697.55|0
1621851900000|2021-05-24 10:25:00|3698.23|3698.23|3698.23|3698.23|3698.87|3698.87|3698.23|3698.23|0
1621852200000|2021-05-24 10:30:00|3698.55|3698.55|3698.16|3698.16|3699.21|3699.21|3697.62|3697.62|0
1621852500000|2021-05-24 10:35:00|3698.33|3698.33|3698.76|3698.76|3699.37|3699.37|3697.79|3697.79|0
1621852800000|2021-05-24 10:40:00|3698.6|3698.6|3697.01|3697.01|3699.21|3699.21|3697.01|3697.01|0
1621853100000|2021-05-24 10:45:00|3697.09|3697.09|3699.3|3699.3|3699.54|3699.54|3697.09|3697.09|0
1621853400000|2021-05-24 10:50:00|3699.54|3699.54|3697.68|3697.68|3699.54|3699.54|3697.04|3697.04|0
1621853700000|2021-05-24 10:55:00|3697.52|3697.52|3697.07|3697.07|3699.17|3699.17|3696.12|3696.12|0
1621854000000|2021-05-24 11:00:00|3696.92|3696.92|3698.65|3698.65|3699.4|3699.4|3696.77|3696.77|0
1621854300000|2021-05-24 11:05:00|3698.81|3698.81|3699.61|3699.61|3700.33|3700.33|3698.64|3698.64|0
1621854600000|2021-05-24 11:10:00|3699.77|3699.77|3699.15|3699.15|3700.15|3700.15|3698.88|3698.88|0
1621854900000|2021-05-24 11:15:00|3699.3|3699.3|3698.55|3698.55|3699.3|3699.3|3698.52|3698.52|0
1621855200000|2021-05-24 11:20:00|3698.4|3698.4|3705.04|3705.04|3705.64|3705.64|3698.4|3698.4|0
1621855500000|2021-05-24 11:25:00|3704.88|3704.88|3706.12|3706.12|3707.85|3707.85|3704.37|3704.37|0
1621855800000|2021-05-24 11:30:00|3705.64|3705.64|3705.05|3705.05|3705.69|3705.69|3704.52|3704.52|0
1621856100000|2021-05-24 11:35:00|3705.21|3705.21|3706.48|3706.48|3707.53|3707.53|3704.53|3704.53|0
1621856400000|2021-05-24 11:40:00|3706.16|3706.16|3706.94|3706.94|3706.94|3706.94|3704.9|3704.9|0
1621856700000|2021-05-24 11:45:00|3706.78|3706.78|3707.62|3707.62|3707.62|3707.62|3705.99|3705.99|0
1621857000000|2021-05-24 11:50:00|3707.7|3707.7|3703.9|3703.9|3709.37|3709.37|3703.9|3703.9|0
1621857300000|2021-05-24 11:55:00|3704.06|3704.06|3704.86|3704.86|3705.26|3705.26|3703.74|3703.74|0
1621857600000|2021-05-24 12:00:00|3705.02|3705.02|3705.1|3705.1|3705.7|3705.7|3704.7|3704.7|0
1621857900000|2021-05-24 12:05:00|3704.42|3704.42|3705.77|3705.77|3706.26|3706.26|3704.42|3704.42|0
1621858200000|2021-05-24 12:10:00|3705.14|3705.14|3704.86|3704.86|3705.63|3705.63|3704.54|3704.54|0
1621858500000|2021-05-24 12:15:00|3704.54|3704.54|3705.7|3705.7|3705.7|3705.7|3704|3704|0
1621858800000|2021-05-24 12:20:00|3705.38|3705.38|3704.24|3704.24|3705.54|3705.54|3704.24|3704.24|0
1621859100000|2021-05-24 12:25:00|3704.54|3704.54|3705.12|3705.12|3705.49|3705.49|3704.5|3704.5|0
1621859400000|2021-05-24 12:30:00|3705.04|3705.04|3707.17|3707.17|3707.17|3707.17|3704.38|3704.38|0
1621859700000|2021-05-24 12:35:00|3707.33|3707.33|3706.39|3706.39|3708.51|3708.51|3706.39|3706.39|0
1621860000000|2021-05-24 12:40:00|3707.07|3707.07|3708.75|3708.75|3708.75|3708.75|3706.89|3706.89|0
1621860300000|2021-05-24 12:45:00|3709.33|3709.33|3708.49|3708.49|3710.06|3710.06|3708.49|3708.49|0
1621860600000|2021-05-24 12:50:00|3709.17|3709.17|3707.33|3707.33|3709.81|3709.81|3707.33|3707.33|0
1621860900000|2021-05-24 12:55:00|3707.49|3707.49|3705.36|3705.36|3707.49|3707.49|3705.2|3705.2|0
1621861200000|2021-05-24 13:00:00|3705.04|3705.04|3705.48|3705.48|3705.76|3705.76|3704.36|3704.36|0
1621861500000|2021-05-24 13:05:00|3705.65|3705.65|3704.72|3704.72|3705.65|3705.65|3704.09|3704.09|0
1621861800000|2021-05-24 13:10:00|3704.03|3704.03|3706.43|3706.43|3706.43|3706.43|3703.26|3703.26|0
1621862100000|2021-05-24 13:15:00|3706.31|3706.31|3706.05|3706.05|3708.53|3708.53|3705.89|3705.89|0
1621862400000|2021-05-24 13:20:00|3705.36|3705.36|3708.53|3708.53|3708.53|3708.53|3704.59|3704.59|0
1621862700000|2021-05-24 13:25:00|3708.21|3708.21|3706.69|3706.69|3708.21|3708.21|3705.3|3705.3|0
1621863000000|2021-05-24 13:30:00|3706.54|3706.54|3707.46|3707.46|3707.77|3707.77|3704.23|3704.23|0
1621863300000|2021-05-24 13:35:00|3707.61|3707.61|3703.35|3703.35|3707.61|3707.61|3703.16|3703.16|0
1621863600000|2021-05-24 13:40:00|3703.67|3703.67|3709.86|3709.86|3712.72|3712.72|3703.46|3703.46|0
1621863900000|2021-05-24 13:45:00|3709.7|3709.7|3709.79|3709.79|3710.3|3710.3|3709.2|3709.2|0
1621864200000|2021-05-24 13:50:00|3709.95|3709.95|3712.02|3712.02|3712.82|3712.82|3709.5|3709.5|0
1621864500000|2021-05-24 13:55:00|3712.14|3712.14|3708.96|3708.96|3713.27|3713.27|3708.88|3708.88|0
1621864800000|2021-05-24 14:00:00|3709.21|3709.21|3710.7|3710.7|3713.07|3713.07|3709.09|3709.09|0
1621865100000|2021-05-24 14:05:00|3710.78|3710.78|3714.97|3714.97|3715.01|3715.01|3710.06|3710.06|0
1621865400000|2021-05-24 14:10:00|3714.17|3714.17|3716.26|3716.26|3716.26|3716.26|3713.06|3713.06|0
1621865700000|2021-05-24 14:15:00|3716.09|3716.09|3713.76|3713.76|3716.58|3716.58|3713.76|3713.76|0
1621866000000|2021-05-24 14:20:00|3713.88|3713.88|3711.9|3711.9|3715.32|3715.32|3711.78|3711.78|0
1621866300000|2021-05-24 14:25:00|3711.78|3711.78|3712.95|3712.95|3713.77|3713.77|3711.46|3711.46|0
1621866600000|2021-05-24 14:30:00|3713.07|3713.07|3717.73|3717.73|3717.73|3717.73|3712.28|3712.28|0
1621866900000|2021-05-24 14:35:00|3717.81|3717.81|3717.76|3717.76|3718.5|3718.5|3715.72|3715.72|0
1621867200000|2021-05-24 14:40:00|3717.64|3717.64|3718.63|3718.63|3720.94|3720.94|3717.06|3717.06|0
1621867500000|2021-05-24 14:45:00|3718.71|3718.71|3718.65|3718.65|3718.82|3718.82|3717.69|3717.69|0
1621867800000|2021-05-24 14:50:00|3718.74|3718.74|3720.3|3720.3|3720.77|3720.77|3718.65|3718.65|0
1621868100000|2021-05-24 14:55:00|3720.24|3720.24|3718.04|3718.04|3720.27|3720.27|3717.78|3717.78|0
1621868400000|2021-05-24 15:00:00|3718.19|3718.19|3717.08|3717.08|3719.61|3719.61|3717.08|3717.08|0
1621868700000|2021-05-24 15:05:00|3716.92|3716.92|3717.69|3717.69|3717.88|3717.88|3715.25|3715.25|0
1621869000000|2021-05-24 15:10:00|3717.53|3717.53|3720.33|3720.33|3720.33|3720.33|3716.64|3716.64|0
1621869300000|2021-05-24 15:15:00|3720.66|3720.66|3716.24|3716.24|3720.66|3720.66|3716.24|3716.24|0
1621869600000|2021-05-24 15:20:00|3716.4|3716.4|3715.69|3715.69|3718.09|3718.09|3715.48|3715.48|0
1621869900000|2021-05-24 15:25:00|3715.74|3715.74|3719.89|3719.89|3719.89|3719.89|3715.71|3715.71|0
1621926900000|2021-05-25 07:15:00|3724.29|3724.29|3716.59|3716.59|3725.29|3725.29|3716.59|3716.59|0
1621927200000|2021-05-25 07:20:00|3716.27|3716.27|3715.5|3715.5|3717.84|3717.84|3713.2|3713.2|0
1621927500000|2021-05-25 07:25:00|3714.7|3714.7|3706.1|3706.1|3714.7|3714.7|3706.1|3706.1|0
1621927800000|2021-05-25 07:30:00|3706.78|3706.78|3712.16|3712.16|3714.2|3714.2|3706.78|3706.78|0
1621928100000|2021-05-25 07:35:00|3711.37|3711.37|3707.46|3707.46|3711.37|3711.37|3706.3|3706.3|0
1621928400000|2021-05-25 07:40:00|3707.62|3707.62|3702.38|3702.38|3707.62|3707.62|3701.6|3701.6|0
1621928700000|2021-05-25 07:45:00|3701.74|3701.74|3703.92|3703.92|3706.76|3706.76|3701.74|3701.74|0
1621929000000|2021-05-25 07:50:00|3703.75|3703.75|3704.24|3704.24|3704.4|3704.4|3703.06|3703.06|0
1621929300000|2021-05-25 07:55:00|3704.42|3704.42|3702.39|3702.39|3704.83|3704.83|3701.27|3701.27|0
1621929600000|2021-05-25 08:00:00|3703.03|3703.03|3702.34|3702.34|3704.97|3704.97|3702.34|3702.34|0
1621929900000|2021-05-25 08:05:00|3702.02|3702.02|3705.93|3705.93|3706.34|3706.34|3699.71|3699.71|0
1621930200000|2021-05-25 08:10:00|3705.45|3705.45|3711.5|3711.5|3711.5|3711.5|3705.03|3705.03|0
1621930500000|2021-05-25 08:15:00|3711.86|3711.86|3710.61|3710.61|3713.63|3713.63|3710.13|3710.13|0
1621930800000|2021-05-25 08:20:00|3711.03|3711.03|3715.24|3715.24|3715.24|3715.24|3710.01|3710.01|0
1621931100000|2021-05-25 08:25:00|3716.61|3716.61|3718.61|3718.61|3719.47|3719.47|3714.88|3714.88|0
1621931400000|2021-05-25 08:30:00|3718.86|3718.86|3716.39|3716.39|3721.14|3721.14|3716.39|3716.39|0
1621931700000|2021-05-25 08:35:00|3716.55|3716.55|3718.71|3718.71|3720.3|3720.3|3716.55|3716.55|0
1621932000000|2021-05-25 08:40:00|3719.03|3719.03|3717.42|3717.42|3719.85|3719.85|3717.42|3717.42|0
1621932300000|2021-05-25 08:45:00|3718.06|3718.06|3721.34|3721.34|3721.58|3721.58|3716.85|3716.85|0
1621932600000|2021-05-25 08:50:00|3721.1|3721.1|3719.98|3719.98|3721.1|3721.1|3718.76|3718.76|0
1621932900000|2021-05-25 08:55:00|3719.74|3719.74|3717.27|3717.27|3720.98|3720.98|3715.74|3715.74|0
1621933200000|2021-05-25 09:00:00|3717.75|3717.75|3718.16|3718.16|3719.32|3719.32|3716.95|3716.95|0
1621933500000|2021-05-25 09:05:00|3718.08|3718.08|3714.23|3714.23|3718.2|3718.2|3712.81|3712.81|0
1621933800000|2021-05-25 09:10:00|3714.06|3714.06|3713.52|3713.52|3714.06|3714.06|3711.57|3711.57|0
1621934100000|2021-05-25 09:15:00|3714.16|3714.16|3711.82|3711.82|3714.16|3714.16|3711.82|3711.82|0
1621934400000|2021-05-25 09:20:00|3711.74|3711.74|3710.28|3710.28|3711.74|3711.74|3709.19|3709.19|0
1621934700000|2021-05-25 09:25:00|3709.65|3709.65|3708.44|3708.44|3709.98|3709.98|3707.81|3707.81|0
1621935000000|2021-05-25 09:30:00|3707.08|3707.08|3707.97|3707.97|3708.96|3708.96|3707.02|3707.02|0
1621935300000|2021-05-25 09:35:00|3708.15|3708.15|3707.67|3707.67|3708.51|3708.51|3707.48|3707.48|0
1621935600000|2021-05-25 09:40:00|3707.73|3707.73|3704.38|3704.38|3708.15|3708.15|3704.38|3704.38|0
1621935900000|2021-05-25 09:45:00|3704.46|3704.46|3704.01|3704.01|3704.46|3704.46|3702.27|3702.27|0
1621936200000|2021-05-25 09:50:00|3704.17|3704.17|3706.65|3706.65|3706.65|3706.65|3703.69|3703.69|0
1621936500000|2021-05-25 09:55:00|3706.97|3706.97|3709.83|3709.83|3709.86|3709.86|3706.97|3706.97|0
1621936800000|2021-05-25 10:00:00|3709.59|3709.59|3713.62|3713.62|3714.34|3714.34|3709.59|3709.59|0
1621937100000|2021-05-25 10:05:00|3713.54|3713.54|3712.75|3712.75|3713.7|3713.7|3712.11|3712.11|0
1621937400000|2021-05-25 10:10:00|3712.99|3712.99|3709.99|3709.99|3714.19|3714.19|3709.99|3709.99|0
1621937700000|2021-05-25 10:15:00|3709.3|3709.3|3707.98|3707.98|3709.3|3709.3|3707.98|3707.98|0
1621938000000|2021-05-25 10:20:00|3707.82|3707.82|3709.75|3709.75|3709.91|3709.91|3707.82|3707.82|0
1621938300000|2021-05-25 10:25:00|3710.08|3710.08|3709.28|3709.28|3710.08|3710.08|3708.78|3708.78|0
1621938600000|2021-05-25 10:30:00|3708.6|3708.6|3706.69|3706.69|3708.6|3708.6|3705.81|3705.81|0
1621938900000|2021-05-25 10:35:00|3706.87|3706.87|3707.56|3707.56|3708.16|3708.16|3705.83|3705.83|0
1621939200000|2021-05-25 10:40:00|3707.72|3707.72|3706.16|3706.16|3707.89|3707.89|3706.03|3706.03|0
1621939500000|2021-05-25 10:45:00|3706.21|3706.21|3704.17|3704.17|3706.54|3706.54|3704.17|3704.17|0
1621939800000|2021-05-25 10:50:00|3704.29|3704.29|3705.31|3705.31|3705.97|3705.97|3703.64|3703.64|0
1621940100000|2021-05-25 10:55:00|3704.95|3704.95|3703.33|3703.33|3706.29|3706.29|3703.09|3703.09|0
1621940400000|2021-05-25 11:00:00|3703.49|3703.49|3705.17|3705.17|3705.17|3705.17|3702.52|3702.52|0
1621940700000|2021-05-25 11:05:00|3705.13|3705.13|3708.4|3708.4|3709.05|3709.05|3705.09|3705.09|0
1621941000000|2021-05-25 11:10:00|3708.24|3708.24|3706.98|3706.98|3708.24|3708.24|3706.98|3706.98|0
1621941300000|2021-05-25 11:15:00|3706.3|3706.3|3706.73|3706.73|3707.04|3707.04|3704.79|3704.79|0
1621941600000|2021-05-25 11:20:00|3706.04|3706.04|3704.6|3704.6|3706.04|3706.04|3704.36|3704.36|0
1621941900000|2021-05-25 11:25:00|3704.69|3704.69|3704.87|3704.87|3704.87|3704.87|3703.59|3703.59|0
1621942200000|2021-05-25 11:30:00|3705.03|3705.03|3704.36|3704.36|3705.15|3705.15|3703.76|3703.76|0
1621942500000|2021-05-25 11:35:00|3704.28|3704.28|3704.47|3704.47|3704.47|3704.47|3703.35|3703.35|0
1621942800000|2021-05-25 11:40:00|3704.36|3704.36|3706.82|3706.82|3707.07|3707.07|3703.71|3703.71|0
1621943100000|2021-05-25 11:45:00|3706.05|3706.05|3705.72|3705.72|3708.08|3708.08|3704.69|3704.69|0
1621943400000|2021-05-25 11:50:00|3706.2|3706.2|3707.91|3707.91|3708.31|3708.31|3705.44|3705.44|0
1621943700000|2021-05-25 11:55:00|3707.23|3707.23|3707.01|3707.01|3707.56|3707.56|3706.73|3706.73|0
1621944000000|2021-05-25 12:00:00|3707.49|3707.49|3705.62|3705.62|3708.12|3708.12|3705.62|3705.62|0
1621944300000|2021-05-25 12:05:00|3705.38|3705.38|3709.51|3709.51|3709.51|3709.51|3705.08|3705.08|0
1621944600000|2021-05-25 12:10:00|3709.33|3709.33|3708.16|3708.16|3709.33|3709.33|3707.53|3707.53|0
1621944900000|2021-05-25 12:15:00|3708.32|3708.32|3709.12|3709.12|3709.28|3709.28|3707.89|3707.89|0
1621945200000|2021-05-25 12:20:00|3709.2|3709.2|3711.81|3711.81|3711.81|3711.81|3709.04|3709.04|0
1621945500000|2021-05-25 12:25:00|3711.75|3711.75|3711.69|3711.69|3714.99|3714.99|3711.21|3711.21|0
1621945800000|2021-05-25 12:30:00|3712.17|3712.17|3709.93|3709.93|3712.17|3712.17|3709.93|3709.93|0
1621946100000|2021-05-25 12:35:00|3710.03|3710.03|3713.64|3713.64|3713.8|3713.8|3710.02|3710.02|0
1621946400000|2021-05-25 12:40:00|3713.32|3713.32|3713.17|3713.17|3713.32|3713.32|3711.14|3711.14|0
1621946700000|2021-05-25 12:45:00|3713.85|3713.85|3712.62|3712.62|3715.56|3715.56|3712.47|3712.47|0
1621947000000|2021-05-25 12:50:00|3711.99|3711.99|3714.33|3714.33|3714.33|3714.33|3711.99|3711.99|0
1621947300000|2021-05-25 12:55:00|3714.17|3714.17|3715.29|3715.29|3715.81|3715.81|3712.65|3712.65|0
1621947600000|2021-05-25 13:00:00|3716.05|3716.05|3721.66|3721.66|3722.59|3722.59|3714.98|3714.98|0
1621947900000|2021-05-25 13:05:00|3721.34|3721.34|3717.38|3717.38|3721.58|3721.58|3717.06|3717.06|0
1621948200000|2021-05-25 13:10:00|3717.53|3717.53|3722.33|3722.33|3722.45|3722.45|3717.53|3717.53|0
1621948500000|2021-05-25 13:15:00|3722.49|3722.49|3721.86|3721.86|3723.3|3723.3|3721.59|3721.59|0
1621948800000|2021-05-25 13:20:00|3721.38|3721.38|3722.07|3722.07|3722.39|3722.39|3720.88|3720.88|0
1621949100000|2021-05-25 13:25:00|3721.77|3721.77|3720.78|3720.78|3722.25|3722.25|3720.78|3720.78|0
1621949400000|2021-05-25 13:30:00|3720.46|3720.46|3719.13|3719.13|3720.46|3720.46|3715.18|3715.18|0
1621949700000|2021-05-25 13:35:00|3719.38|3719.38|3720.92|3720.92|3723.06|3723.06|3719.37|3719.37|0
1621950000000|2021-05-25 13:40:00|3721.24|3721.24|3720.02|3720.02|3722.86|3722.86|3719.86|3719.86|0
1621950300000|2021-05-25 13:45:00|3719.86|3719.86|3716.42|3716.42|3721.46|3721.46|3715.7|3715.7|0
1621950600000|2021-05-25 13:50:00|3716.9|3716.9|3713.27|3713.27|3716.9|3716.9|3712.29|3712.29|0
1621950900000|2021-05-25 13:55:00|3713.33|3713.33|3713.51|3713.51|3714.35|3714.35|3711.72|3711.72|0
1621951200000|2021-05-25 14:00:00|3713.57|3713.57|3708.23|3708.23|3713.57|3713.57|3708.06|3708.06|0
1621951500000|2021-05-25 14:05:00|3708.07|3708.07|3709.84|3709.84|3710.76|3710.76|3704.69|3704.69|0
1621951800000|2021-05-25 14:10:00|3709.76|3709.76|3710.52|3710.52|3710.52|3710.52|3708.98|3708.98|0
1621952100000|2021-05-25 14:15:00|3711|3711|3713.95|3713.95|3714.2|3714.2|3711|3711|0
1621952400000|2021-05-25 14:20:00|3714.19|3714.19|3712.46|3712.46|3717.35|3717.35|3712.46|3712.46|0
1621952700000|2021-05-25 14:25:00|3712.63|3712.63|3713.71|3713.71|3714.46|3714.46|3712.14|3712.14|0
1621953000000|2021-05-25 14:30:00|3713.65|3713.65|3712.96|3712.96|3714.25|3714.25|3712.04|3712.04|0
1621953300000|2021-05-25 14:35:00|3713.14|3713.14|3711.29|3711.29|3713.14|3713.14|3708.46|3708.46|0
1621953600000|2021-05-25 14:40:00|3711.45|3711.45|3712.13|3712.13|3712.65|3712.65|3711.29|3711.29|0
1621953900000|2021-05-25 14:45:00|3712.37|3712.37|3707.6|3707.6|3712.53|3712.53|3707.44|3707.44|0
1621954200000|2021-05-25 14:50:00|3707.83|3707.83|3706.73|3706.73|3708.58|3708.58|3705.35|3705.35|0
1621954500000|2021-05-25 14:55:00|3707.09|3707.09|3711.51|3711.51|3711.91|3711.91|3706.77|3706.77|0
1621954800000|2021-05-25 15:00:00|3711.67|3711.67|3710.42|3710.42|3711.78|3711.78|3709.54|3709.54|0
1621955100000|2021-05-25 15:05:00|3709.74|3709.74|3710.16|3710.16|3710.74|3710.74|3708.74|3708.74|0
1621955400000|2021-05-25 15:10:00|3710.27|3710.27|3710.94|3710.94|3710.94|3710.94|3708.26|3708.26|0
1621955700000|2021-05-25 15:15:00|3711.1|3711.1|3709.06|3709.06|3711.1|3711.1|3708.48|3708.48|0
1621956000000|2021-05-25 15:20:00|3708.9|3708.9|3708.78|3708.78|3710|3710|3708.4|3708.4|0
1621956300000|2021-05-25 15:25:00|3708.96|3708.96|3704.24|3704.24|3709.54|3709.54|3703.66|3703.66|0
1622013300000|2021-05-26 07:15:00|3707.51|3707.51|3702.44|3702.44|3709.41|3709.41|3700.44|3700.44|0
1622013600000|2021-05-26 07:20:00|3701.86|3701.86|3705.07|3705.07|3705.07|3705.07|3700.17|3700.17|0
1622013900000|2021-05-26 07:25:00|3704.95|3704.95|3697.48|3697.48|3704.95|3704.95|3697.22|3697.22|0
1622014200000|2021-05-26 07:30:00|3697.64|3697.64|3701.34|3701.34|3701.34|3701.34|3696.86|3696.86|0
1622014500000|2021-05-26 07:35:00|3701.81|3701.81|3701.21|3701.21|3702.31|3702.31|3699.72|3699.72|0
1622014800000|2021-05-26 07:40:00|3701.37|3701.37|3697.16|3697.16|3702.59|3702.59|3696.26|3696.26|0
1622015100000|2021-05-26 07:45:00|3697.31|3697.31|3698.45|3698.45|3699.96|3699.96|3696.72|3696.72|0
1622015400000|2021-05-26 07:50:00|3698.28|3698.28|3696.9|3696.9|3698.28|3698.28|3695.6|3695.6|0
1622015700000|2021-05-26 07:55:00|3697.22|3697.22|3698.46|3698.46|3698.83|3698.83|3697.11|3697.11|0
1622016000000|2021-05-26 08:00:00|3699.18|3699.18|3704.17|3704.17|3705.36|3705.36|3698.96|3698.96|0
1622016300000|2021-05-26 08:05:00|3704.49|3704.49|3706.36|3706.36|3706.42|3706.42|3704.17|3704.17|0
1622016600000|2021-05-26 08:10:00|3705.73|3705.73|3704.88|3704.88|3706.63|3706.63|3704.88|3704.88|0
1622016900000|2021-05-26 08:15:00|3705.16|3705.16|3701.95|3701.95|3705.79|3705.79|3701.9|3701.9|0
1622017200000|2021-05-26 08:20:00|3701.9|3701.9|3703.38|3703.38|3704.81|3704.81|3701.9|3701.9|0
1622017500000|2021-05-26 08:25:00|3703.54|3703.54|3703.41|3703.41|3704.38|3704.38|3702.59|3702.59|0
1622017800000|2021-05-26 08:30:00|3703.57|3703.57|3699.19|3699.19|3705|3705|3698.87|3698.87|0
1622018100000|2021-05-26 08:35:00|3699.03|3699.03|3699.44|3699.44|3700.98|3700.98|3699.03|3699.03|0
1622018400000|2021-05-26 08:40:00|3698.49|3698.49|3695.47|3695.47|3699.44|3699.44|3695.39|3695.39|0
1622018700000|2021-05-26 08:45:00|3695.79|3695.79|3688.76|3688.76|3695.79|3695.79|3688.47|3688.47|0
1622019000000|2021-05-26 08:50:00|3688.84|3688.84|3689.76|3689.76|3689.76|3689.76|3686.69|3686.69|0
1622019300000|2021-05-26 08:55:00|3689.44|3689.44|3691.23|3691.23|3691.37|3691.37|3689.44|3689.44|0
1622019600000|2021-05-26 09:00:00|3691.71|3691.71|3697.24|3697.24|3697.24|3697.24|3691.39|3691.39|0
1622019900000|2021-05-26 09:05:00|3697.56|3697.56|3698.91|3698.91|3698.91|3698.91|3696.92|3696.92|0
1622020200000|2021-05-26 09:10:00|3698.74|3698.74|3695.94|3695.94|3699.26|3699.26|3695.94|3695.94|0
1622020500000|2021-05-26 09:15:00|3696.02|3696.02|3691.29|3691.29|3696.02|3696.02|3690.87|3690.87|0
1622020800000|2021-05-26 09:20:00|3691.92|3691.92|3700.6|3700.6|3700.6|3700.6|3691.92|3691.92|0
1622021100000|2021-05-26 09:25:00|3700.84|3700.84|3700.9|3700.9|3702.35|3702.35|3700.33|3700.33|0
1622021400000|2021-05-26 09:30:00|3701.08|3701.08|3701.73|3701.73|3703.56|3703.56|3701.02|3701.02|0
1622021700000|2021-05-26 09:35:00|3701.82|3701.82|3701.93|3701.93|3701.93|3701.93|3697.77|3697.77|0
1622022000000|2021-05-26 09:40:00|3702.25|3702.25|3700.08|3700.08|3702.67|3702.67|3698.5|3698.5|0
1622022300000|2021-05-26 09:45:00|3700|3700|3696.69|3696.69|3700.17|3700.17|3696.24|3696.24|0
1622022600000|2021-05-26 09:50:00|3696.77|3696.77|3696.99|3696.99|3697.83|3697.83|3696.61|3696.61|0
1622022900000|2021-05-26 09:55:00|3696.3|3696.3|3697.07|3697.07|3699.14|3699.14|3696.3|3696.3|0
1622023200000|2021-05-26 10:00:00|3696.75|3696.75|3695.24|3695.24|3697|3697|3694.77|3694.77|0
1622023500000|2021-05-26 10:05:00|3695.48|3695.48|3694.27|3694.27|3696.63|3696.63|3694.27|3694.27|0
1622023800000|2021-05-26 10:10:00|3694.38|3694.38|3696.64|3696.64|3697.56|3697.56|3694.38|3694.38|0
1622024100000|2021-05-26 10:15:00|3696.76|3696.76|3694.69|3694.69|3696.76|3696.76|3694.42|3694.42|0
1622024400000|2021-05-26 10:20:00|3694.77|3694.77|3693.41|3693.41|3695.29|3695.29|3693.41|3693.41|0
1622024700000|2021-05-26 10:25:00|3693.88|3693.88|3699.97|3699.97|3700.93|3700.93|3693.73|3693.73|0
1622025000000|2021-05-26 10:30:00|3699.82|3699.82|3700.01|3700.01|3701.01|3701.01|3699.82|3699.82|0
1622025300000|2021-05-26 10:35:00|3700.7|3700.7|3697.98|3697.98|3700.7|3700.7|3697.98|3697.98|0
1622025600000|2021-05-26 10:40:00|3698.14|3698.14|3697.98|3697.98|3698.54|3698.54|3697.98|3697.98|0
1622025900000|2021-05-26 10:45:00|3697.82|3697.82|3699.29|3699.29|3699.29|3699.29|3696.79|3696.79|0
1622026200000|2021-05-26 10:50:00|3700.65|3700.65|3703.03|3703.03|3703.03|3703.03|3699.97|3699.97|0
1622026500000|2021-05-26 10:55:00|3702.78|3702.78|3700.72|3700.72|3703.04|3703.04|3700.4|3700.4|0
1622026800000|2021-05-26 11:00:00|3701.04|3701.04|3704.65|3704.65|3704.65|3704.65|3700.63|3700.63|0
1622027100000|2021-05-26 11:05:00|3704.01|3704.01|3702.79|3702.79|3704.69|3704.69|3702.79|3702.79|0
1622027400000|2021-05-26 11:10:00|3703.9|3703.9|3702.9|3702.9|3703.9|3703.9|3702.58|3702.58|0
1622027700000|2021-05-26 11:15:00|3703.11|3703.11|3705.4|3705.4|3706.3|3706.3|3703.11|3703.11|0
1622028000000|2021-05-26 11:20:00|3704.72|3704.72|3709.62|3709.62|3709.81|3709.81|3704.44|3704.44|0
1622028300000|2021-05-26 11:25:00|3709.74|3709.74|3709.23|3709.23|3710.05|3710.05|3708.91|3708.91|0
1622028600000|2021-05-26 11:30:00|3709.11|3709.11|3707.52|3707.52|3709.11|3709.11|3706.56|3706.56|0
1622028900000|2021-05-26 11:35:00|3707.68|3707.68|3706.45|3706.45|3707.78|3707.78|3706.16|3706.16|0
1622029200000|2021-05-26 11:40:00|3705.98|3705.98|3705.64|3705.64|3705.98|3705.98|3704.27|3704.27|0
1622029500000|2021-05-26 11:45:00|3705.96|3705.96|3704.98|3704.98|3706.44|3706.44|3704.04|3704.04|0
1622029800000|2021-05-26 11:50:00|3704.83|3704.83|3700.86|3700.86|3705.17|3705.17|3700.86|3700.86|0
1622030100000|2021-05-26 11:55:00|3700.74|3700.74|3701.51|3701.51|3702.57|3702.57|3700.74|3700.74|0
1622030400000|2021-05-26 12:00:00|3701.2|3701.2|3705.32|3705.32|3705.5|3705.5|3701.2|3701.2|0
1622030700000|2021-05-26 12:05:00|3705.2|3705.2|3702.14|3702.14|3705.36|3705.36|3702.14|3702.14|0
1622031000000|2021-05-26 12:10:00|3701.46|3701.46|3700.25|3700.25|3703.94|3703.94|3699.77|3699.77|0
1622031300000|2021-05-26 12:15:00|3700.41|3700.41|3704.72|3704.72|3704.72|3704.72|3699.78|3699.78|0
1622031600000|2021-05-26 12:20:00|3705.41|3705.41|3705.08|3705.08|3706.45|3706.45|3704.93|3704.93|0
1622031900000|2021-05-26 12:25:00|3705.02|3705.02|3705.3|3705.3|3706.83|3706.83|3705.02|3705.02|0
1622032200000|2021-05-26 12:30:00|3705.46|3705.46|3704.87|3704.87|3706.6|3706.6|3704.34|3704.34|0
1622032500000|2021-05-26 12:35:00|3704.71|3704.71|3703.46|3703.46|3705.35|3705.35|3702.5|3702.5|0
1622032800000|2021-05-26 12:40:00|3702.78|3702.78|3703.46|3703.46|3704.99|3704.99|3702.71|3702.71|0
1622033100000|2021-05-26 12:45:00|3703.3|3703.3|3703.19|3703.19|3703.3|3703.3|3701.38|3701.38|0
1622033400000|2021-05-26 12:50:00|3703.24|3703.24|3703.35|3703.35|3705.18|3705.18|3703.23|3703.23|0
1622033700000|2021-05-26 12:55:00|3703.11|3703.11|3705.15|3705.15|3705.3|3705.3|3702.72|3702.72|0
1622034000000|2021-05-26 13:00:00|3704.97|3704.97|3704.65|3704.65|3706.92|3706.92|3704.45|3704.45|0
1622034300000|2021-05-26 13:05:00|3704.49|3704.49|3705.92|3705.92|3705.92|3705.92|3703.19|3703.19|0
1622034600000|2021-05-26 13:10:00|3705.28|3705.28|3706.36|3706.36|3709.32|3709.32|3705.28|3705.28|0
1622034900000|2021-05-26 13:15:00|3706.48|3706.48|3712.88|3712.88|3713.56|3713.56|3706.48|3706.48|0
1622035200000|2021-05-26 13:20:00|3713.56|3713.56|3718.53|3718.53|3721.77|3721.77|3713.25|3713.25|0
1622035500000|2021-05-26 13:25:00|3717.89|3717.89|3713.71|3713.71|3717.89|3717.89|3713.26|3713.26|0
1622035800000|2021-05-26 13:30:00|3713.87|3713.87|3716.05|3716.05|3718.93|3718.93|3713.87|3713.87|0
1622036100000|2021-05-26 13:35:00|3715.74|3715.74|3713.51|3713.51|3717.27|3717.27|3710.72|3710.72|0
1622036400000|2021-05-26 13:40:00|3713.36|3713.36|3710.99|3710.99|3713.36|3713.36|3709.69|3709.69|0
1622036700000|2021-05-26 13:45:00|3711.14|3711.14|3705.63|3705.63|3712.58|3712.58|3704.64|3704.64|0
1622037000000|2021-05-26 13:50:00|3705.48|3705.48|3709.38|3709.38|3709.86|3709.86|3704.42|3704.42|0
1622037300000|2021-05-26 13:55:00|3709.52|3709.52|3708.24|3708.24|3709.96|3709.96|3707.8|3707.8|0
1622037600000|2021-05-26 14:00:00|3708.09|3708.09|3710.58|3710.58|3711.63|3711.63|3707.77|3707.77|0
1622037900000|2021-05-26 14:05:00|3711.06|3711.06|3709.99|3709.99|3711.07|3711.07|3703.44|3703.44|0
1622038200000|2021-05-26 14:10:00|3710.14|3710.14|3712.54|3712.54|3715.16|3715.16|3709.9|3709.9|0
1622038500000|2021-05-26 14:15:00|3712.7|3712.7|3715.64|3715.64|3715.64|3715.64|3712.7|3712.7|0
1622038800000|2021-05-26 14:20:00|3715.73|3715.73|3714.9|3714.9|3716.02|3716.02|3714.16|3714.16|0
1622039100000|2021-05-26 14:25:00|3714.58|3714.58|3714.22|3714.22|3715.42|3715.42|3713.4|3713.4|0
1622039400000|2021-05-26 14:30:00|3714.06|3714.06|3717.1|3717.1|3717.23|3717.23|3713.94|3713.94|0
1622039700000|2021-05-26 14:35:00|3717.15|3717.15|3719.1|3719.1|3719.1|3719.1|3717.05|3717.05|0
1622040000000|2021-05-26 14:40:00|3719.18|3719.18|3714.18|3714.18|3719.42|3719.42|3713.94|3713.94|0
1622040300000|2021-05-26 14:45:00|3714.5|3714.5|3715.33|3715.33|3715.85|3715.85|3711.52|3711.52|0
1622040600000|2021-05-26 14:50:00|3715.41|3715.41|3713.07|3713.07|3715.47|3715.47|3712.91|3712.91|0
1622040900000|2021-05-26 14:55:00|3713.23|3713.23|3715.75|3715.75|3717.03|3717.03|3713.23|3713.23|0
1622041200000|2021-05-26 15:00:00|3715.69|3715.69|3714.36|3714.36|3715.94|3715.94|3713.04|3713.04|0
1622041500000|2021-05-26 15:05:00|3714.31|3714.31|3713.69|3713.69|3715.16|3715.16|3712.69|3712.69|0
1622041800000|2021-05-26 15:10:00|3713.64|3713.64|3709.62|3709.62|3713.64|3713.64|3709.54|3709.54|0
1622042100000|2021-05-26 15:15:00|3708.62|3708.62|3707.67|3707.67|3709.46|3709.46|3706.07|3706.07|0
1622042400000|2021-05-26 15:20:00|3707.75|3707.75|3705.42|3705.42|3708.57|3708.57|3704.65|3704.65|0
1622042700000|2021-05-26 15:25:00|3705.57|3705.57|3706.28|3706.28|3706.55|3706.55|3703.88|3703.88|0
1622099700000|2021-05-27 07:15:00|3752.19|3752.19|3753.66|3753.66|3760.45|3760.45|3751.49|3751.49|0
1622100000000|2021-05-27 07:20:00|3754.14|3754.14|3766.01|3766.01|3771.96|3771.96|3754.14|3754.14|0
1622100300000|2021-05-27 07:25:00|3766.17|3766.17|3765.17|3765.17|3766.65|3766.65|3761.35|3761.35|0
1622100600000|2021-05-27 07:30:00|3765.86|3765.86|3762.17|3762.17|3768.4|3768.4|3761.72|3761.72|0
1622100900000|2021-05-27 07:35:00|3761.69|3761.69|3756.94|3756.94|3767.28|3767.28|3755.68|3755.68|0
1622101200000|2021-05-27 07:40:00|3756.78|3756.78|3753.23|3753.23|3756.86|3756.86|3752.87|3752.87|0
1622101500000|2021-05-27 07:45:00|3752.55|3752.55|3757.16|3757.16|3757.63|3757.63|3751.71|3751.71|0
1622101800000|2021-05-27 07:50:00|3757.47|3757.47|3758.15|3758.15|3766.82|3766.82|3757.47|3757.47|0
1622102100000|2021-05-27 07:55:00|3757.47|3757.47|3759.61|3759.61|3760.66|3760.66|3755.8|3755.8|0
1622102400000|2021-05-27 08:00:00|3760.3|3760.3|3755.62|3755.62|3762.8|3762.8|3755.62|3755.62|0
1622102700000|2021-05-27 08:05:00|3756.25|3756.25|3761.61|3761.61|3762.34|3762.34|3755.51|3755.51|0
1622103000000|2021-05-27 08:10:00|3762.3|3762.3|3769.47|3769.47|3769.47|3769.47|3762.3|3762.3|0
1622103300000|2021-05-27 08:15:00|3769.78|3769.78|3766.23|3766.23|3771.48|3771.48|3763.9|3763.9|0
1622103600000|2021-05-27 08:20:00|3766.17|3766.17|3769.65|3769.65|3769.65|3769.65|3765.69|3765.69|0
1622103900000|2021-05-27 08:25:00|3769.97|3769.97|3766.44|3766.44|3770.77|3770.77|3765.13|3765.13|0
1622104200000|2021-05-27 08:30:00|3766.28|3766.28|3766.28|3766.28|3767.28|3767.28|3764.47|3764.47|0
1622104500000|2021-05-27 08:35:00|3767.08|3767.08|3765.89|3765.89|3767.08|3767.08|3765.5|3765.5|0
1622104800000|2021-05-27 08:40:00|3765.74|3765.74|3767.04|3767.04|3769.1|3769.1|3765.6|3765.6|0
1622105100000|2021-05-27 08:45:00|3767.28|3767.28|3763.03|3763.03|3767.74|3767.74|3762.95|3762.95|0
1622105400000|2021-05-27 08:50:00|3762.87|3762.87|3754.57|3754.57|3764.14|3764.14|3754.57|3754.57|0
1622105700000|2021-05-27 08:55:00|3754.41|3754.41|3756.71|3756.71|3757.02|3757.02|3752.26|3752.26|0
1622106000000|2021-05-27 09:00:00|3757.02|3757.02|3757.52|3757.52|3757.88|3757.88|3755.55|3755.55|0
1622106300000|2021-05-27 09:05:00|3757.83|3757.83|3757.95|3757.95|3758.47|3758.47|3754.88|3754.88|0
1622106600000|2021-05-27 09:10:00|3757.47|3757.47|3758.63|3758.63|3758.63|3758.63|3755.16|3755.16|0
1622106900000|2021-05-27 09:15:00|3758.57|3758.57|3753.16|3753.16|3758.57|3758.57|3752.31|3752.31|0
1622107200000|2021-05-27 09:20:00|3753.32|3753.32|3752.73|3752.73|3754.79|3754.79|3752.73|3752.73|0
1622107500000|2021-05-27 09:25:00|3752.41|3752.41|3755.4|3755.4|3756.1|3756.1|3752.1|3752.1|0
1622107800000|2021-05-27 09:30:00|3755.48|3755.48|3760.2|3760.2|3760.58|3760.58|3755.16|3755.16|0
1622108100000|2021-05-27 09:35:00|3760.28|3760.28|3761.98|3761.98|3761.98|3761.98|3759.62|3759.62|0
1622108400000|2021-05-27 09:40:00|3762.4|3762.4|3765|3765|3765.2|3765.2|3762.34|3762.34|0
1622108700000|2021-05-27 09:45:00|3765.16|3765.16|3772.66|3772.66|3773.83|3773.83|3765.16|3765.16|0
1622109000000|2021-05-27 09:50:00|3772.51|3772.51|3776.26|3776.26|3776.42|3776.42|3772.38|3772.38|0
1622109300000|2021-05-27 09:55:00|3776.42|3776.42|3776.9|3776.9|3780.15|3780.15|3775.51|3775.51|0
1622109600000|2021-05-27 10:00:00|3776.74|3776.74|3775.07|3775.07|3778.72|3778.72|3773.74|3773.74|0
1622109900000|2021-05-27 10:05:00|3775.39|3775.39|3770.05|3770.05|3776.46|3776.46|3769.55|3769.55|0
1622110200000|2021-05-27 10:10:00|3769.9|3769.9|3769.04|3769.04|3773.64|3773.64|3767.74|3767.74|0
1622110500000|2021-05-27 10:15:00|3768.88|3768.88|3775.37|3775.37|3775.68|3775.68|3766.9|3766.9|0
1622110800000|2021-05-27 10:20:00|3776.05|3776.05|3772.77|3772.77|3778.91|3778.91|3772.77|3772.77|0
1622111100000|2021-05-27 10:25:00|3772.08|3772.08|3769.88|3769.88|3772.4|3772.4|3769.21|3769.21|0
1622111400000|2021-05-27 10:30:00|3769.83|3769.83|3770.03|3770.03|3771.1|3771.1|3768.5|3768.5|0
1622111700000|2021-05-27 10:35:00|3769.35|3769.35|3770.68|3770.68|3773.03|3773.03|3769.35|3769.35|0
1622112000000|2021-05-27 10:40:00|3770.51|3770.51|3771.73|3771.73|3772.61|3772.61|3769.07|3769.07|0
1622112300000|2021-05-27 10:45:00|3771.57|3771.57|3772.93|3772.93|3773.1|3773.1|3770.28|3770.28|0
1622112600000|2021-05-27 10:50:00|3772.6|3772.6|3771.7|3771.7|3773.47|3773.47|3771.64|3771.64|0
1622112900000|2021-05-27 10:55:00|3771.54|3771.54|3772.14|3772.14|3773.29|3773.29|3771.06|3771.06|0
1622113200000|2021-05-27 11:00:00|3771.82|3771.82|3773.95|3773.95|3774.84|3774.84|3771.81|3771.81|0
1622113500000|2021-05-27 11:05:00|3773.27|3773.27|3773.87|3773.87|3774.71|3774.71|3771.98|3771.98|0
1622113800000|2021-05-27 11:10:00|3773.56|3773.56|3773.56|3773.56|3776.51|3776.51|3772.28|3772.28|0
1622114100000|2021-05-27 11:15:00|3773.44|3773.44|3778.66|3778.66|3779.62|3779.62|3772.85|3772.85|0
1622114400000|2021-05-27 11:20:00|3779.35|3779.35|3781.66|3781.66|3783.72|3783.72|3778.82|3778.82|0
1622114700000|2021-05-27 11:25:00|3781.82|3781.82|3783.62|3783.62|3783.68|3783.68|3780.95|3780.95|0
1622115000000|2021-05-27 11:30:00|3783.93|3783.93|3785.26|3785.26|3785.94|3785.94|3783.82|3783.82|0
1622115300000|2021-05-27 11:35:00|3785.1|3785.1|3782.08|3782.08|3786.18|3786.18|3782.08|3782.08|0
1622115600000|2021-05-27 11:40:00|3781.91|3781.91|3785.46|3785.46|3786.22|3786.22|3781.75|3781.75|0
1622115900000|2021-05-27 11:45:00|3785.78|3785.78|3791.37|3791.37|3791.61|3791.61|3785.78|3785.78|0
1622116200000|2021-05-27 11:50:00|3791.05|3791.05|3790.01|3790.01|3792.94|3792.94|3788.9|3788.9|0
1622116500000|2021-05-27 11:55:00|3790.17|3790.17|3788.87|3788.87|3791.64|3791.64|3786.88|3786.88|0
1622116800000|2021-05-27 12:00:00|3788.97|3788.97|3787.35|3787.35|3797.65|3797.65|3787.35|3787.35|0
1622117100000|2021-05-27 12:05:00|3786.67|3786.67|3785.9|3785.9|3787.92|3787.92|3784.63|3784.63|0
1622117400000|2021-05-27 12:10:00|3785.74|3785.74|3781.38|3781.38|3785.74|3785.74|3780.48|3780.48|0
1622117700000|2021-05-27 12:15:00|3782.07|3782.07|3783.24|3783.24|3783.24|3783.24|3780.99|3780.99|0
1622118000000|2021-05-27 12:20:00|3783.4|3783.4|3778.32|3778.32|3784.72|3784.72|3777.44|3777.44|0
1622118300000|2021-05-27 12:25:00|3778.18|3778.18|3782.36|3782.36|3783.07|3783.07|3777.92|3777.92|0
1622118600000|2021-05-27 12:30:00|3782.2|3782.2|3789.73|3789.73|3789.73|3789.73|3782.05|3782.05|0
1622118900000|2021-05-27 12:35:00|3790.05|3790.05|3787.15|3787.15|3790.27|3790.27|3785.3|3785.3|0
1622119200000|2021-05-27 12:40:00|3786.99|3786.99|3786.41|3786.41|3787.64|3787.64|3784.01|3784.01|0
1622119500000|2021-05-27 12:45:00|3786.1|3786.1|3782.92|3782.92|3786.1|3786.1|3782.92|3782.92|0
1622119800000|2021-05-27 12:50:00|3783.08|3783.08|3786.15|3786.15|3786.48|3786.48|3782.55|3782.55|0
1622120100000|2021-05-27 12:55:00|3786|3786|3789.06|3789.06|3789.06|3789.06|3784.73|3784.73|0
1622120400000|2021-05-27 13:00:00|3789.23|3789.23|3795.51|3795.51|3795.51|3795.51|3788.54|3788.54|0
1622120700000|2021-05-27 13:05:00|3794.83|3794.83|3789.83|3789.83|3794.99|3794.99|3789.83|3789.83|0
1622121000000|2021-05-27 13:10:00|3789.99|3789.99|3791.65|3791.65|3792.06|3792.06|3789.2|3789.2|0
1622121300000|2021-05-27 13:15:00|3792.34|3792.34|3795.97|3795.97|3796.82|3796.82|3792.28|3792.28|0
1622121600000|2021-05-27 13:20:00|3796.13|3796.13|3798.03|3798.03|3799.24|3799.24|3796.13|3796.13|0
1622121900000|2021-05-27 13:25:00|3798.09|3798.09|3800.95|3800.95|3803.29|3803.29|3797.78|3797.78|0
1622122200000|2021-05-27 13:30:00|3801.07|3801.07|3806.16|3806.16|3807.79|3807.79|3800.91|3800.91|0
1622122500000|2021-05-27 13:35:00|3806.06|3806.06|3793.11|3793.11|3806.22|3806.22|3791.11|3791.11|0
1622122800000|2021-05-27 13:40:00|3794.48|3794.48|3800.35|3800.35|3800.84|3800.84|3793.99|3793.99|0
1622123100000|2021-05-27 13:45:00|3800.19|3800.19|3804.56|3804.56|3805.35|3805.35|3789.65|3789.65|0
1622123400000|2021-05-27 13:50:00|3805.24|3805.24|3803.31|3803.31|3806.43|3806.43|3801.27|3801.27|0
1622123700000|2021-05-27 13:55:00|3803.79|3803.79|3796.56|3796.56|3805.1|3805.1|3795.77|3795.77|0
1622124000000|2021-05-27 14:00:00|3796.62|3796.62|3794.56|3794.56|3796.68|3796.68|3791.25|3791.25|0
1622124300000|2021-05-27 14:05:00|3795.03|3795.03|3792.95|3792.95|3795.45|3795.45|3790.2|3790.2|0
1622124600000|2021-05-27 14:10:00|3794.22|3794.22|3796.53|3796.53|3797.21|3797.21|3794.22|3794.22|0
1622124900000|2021-05-27 14:15:00|3796.85|3796.85|3790.5|3790.5|3796.85|3796.85|3790.5|3790.5|0
1622125200000|2021-05-27 14:20:00|3790.34|3790.34|3786.05|3786.05|3791.14|3791.14|3784.62|3784.62|0
1622125500000|2021-05-27 14:25:00|3786.21|3786.21|3786.61|3786.61|3787.29|3787.29|3782|3782|0
1622125800000|2021-05-27 14:30:00|3786.77|3786.77|3786.72|3786.72|3787.25|3787.25|3785.8|3785.8|0
1622126100000|2021-05-27 14:35:00|3787.04|3787.04|3784.43|3784.43|3789.28|3789.28|3784.43|3784.43|0
1622126400000|2021-05-27 14:40:00|3784.58|3784.58|3782.14|3782.14|3784.58|3784.58|3780.71|3780.71|0
1622126700000|2021-05-27 14:45:00|3781.46|3781.46|3781.7|3781.7|3783.5|3783.5|3781.46|3781.46|0
1622127000000|2021-05-27 14:50:00|3781.38|3781.38|3779.73|3779.73|3781.7|3781.7|3773.49|3773.49|0
1622127300000|2021-05-27 14:55:00|3779.89|3779.89|3775.67|3775.67|3780.08|3780.08|3774.76|3774.76|0
1622127600000|2021-05-27 15:00:00|3775.51|3775.51|3771.06|3771.06|3776.14|3776.14|3770.9|3770.9|0
1622127900000|2021-05-27 15:05:00|3770.9|3770.9|3776.18|3776.18|3776.34|3776.34|3769.79|3769.79|0
1622128200000|2021-05-27 15:10:00|3776.34|3776.34|3776.86|3776.86|3777.85|3777.85|3775.71|3775.71|0
1622128500000|2021-05-27 15:15:00|3777.54|3777.54|3781.21|3781.21|3781.21|3781.21|3777.49|3777.49|0
1622128800000|2021-05-27 15:20:00|3781.36|3781.36|3780.66|3780.66|3781.61|3781.61|3778.18|3778.18|0
1622129100000|2021-05-27 15:25:00|3780.78|3780.78|3767.81|3767.81|3782.5|3782.5|3767.81|3767.81|0
1622186100000|2021-05-28 07:15:00|3764|3764|3766.45|3766.45|3766.61|3766.61|3761.93|3761.93|0
1622186400000|2021-05-28 07:20:00|3765.77|3765.77|3770.7|3770.7|3770.82|3770.82|3760.9|3760.9|0
1622186700000|2021-05-28 07:25:00|3770.02|3770.02|3760.59|3760.59|3770.02|3770.02|3759.44|3759.44|0
1622187000000|2021-05-28 07:30:00|3760.53|3760.53|3764.05|3764.05|3764.92|3764.92|3759.66|3759.66|0
1622187300000|2021-05-28 07:35:00|3763.41|3763.41|3768.17|3768.17|3770.73|3770.73|3762.89|3762.89|0
1622187600000|2021-05-28 07:40:00|3768.81|3768.81|3775.94|3775.94|3775.94|3775.94|3768.59|3768.59|0
1622187900000|2021-05-28 07:45:00|3776.26|3776.26|3776.53|3776.53|3779.72|3779.72|3775.72|3775.72|0
1622188200000|2021-05-28 07:50:00|3776.37|3776.37|3779.19|3779.19|3779.19|3779.19|3775.04|3775.04|0
1622188500000|2021-05-28 07:55:00|3779.82|3779.82|3776.58|3776.58|3779.82|3779.82|3776.58|3776.58|0
1622188800000|2021-05-28 08:00:00|3776.74|3776.74|3781.02|3781.02|3781.02|3781.02|3775.37|3775.37|0
1622189100000|2021-05-28 08:05:00|3780.8|3780.8|3777.57|3777.57|3782.23|3782.23|3777.57|3777.57|0
1622189400000|2021-05-28 08:10:00|3777.52|3777.52|3772.13|3772.13|3777.52|3777.52|3771.64|3771.64|0
1622189700000|2021-05-28 08:15:00|3772.29|3772.29|3773.67|3773.67|3774.42|3774.42|3772.29|3772.29|0
1622190000000|2021-05-28 08:20:00|3772.98|3772.98|3765.66|3765.66|3772.98|3772.98|3765.34|3765.34|0
1622190300000|2021-05-28 08:25:00|3765.36|3765.36|3762.43|3762.43|3765.68|3765.68|3761.56|3761.56|0
1622190600000|2021-05-28 08:30:00|3762.28|3762.28|3761.44|3761.44|3762.75|3762.75|3760.11|3760.11|0
1622190900000|2021-05-28 08:35:00|3762.12|3762.12|3761.21|3761.21|3764.24|3764.24|3760.84|3760.84|0
1622191200000|2021-05-28 08:40:00|3761.05|3761.05|3758.58|3758.58|3761.05|3761.05|3757.31|3757.31|0
1622191500000|2021-05-28 08:45:00|3758.42|3758.42|3760.88|3760.88|3761.54|3761.54|3758.36|3758.36|0
1622191800000|2021-05-28 08:50:00|3760.93|3760.93|3767.38|3767.38|3767.55|3767.55|3760.72|3760.72|0
1622192100000|2021-05-28 08:55:00|3767.54|3767.54|3768.47|3768.47|3768.94|3768.94|3767.07|3767.07|0
1622192400000|2021-05-28 09:00:00|3767.99|3767.99|3768.26|3768.26|3769.59|3769.59|3767.62|3767.62|0
1622192700000|2021-05-28 09:05:00|3767.94|3767.94|3766.3|3766.3|3767.94|3767.94|3764.75|3764.75|0
1622193000000|2021-05-28 09:10:00|3765.61|3765.61|3768.73|3768.73|3769.17|3769.17|3765.61|3765.61|0
1622193300000|2021-05-28 09:15:00|3768.89|3768.89|3771.38|3771.38|3771.54|3771.54|3768.56|3768.56|0
1622193600000|2021-05-28 09:20:00|3771.69|3771.69|3774.35|3774.35|3774.88|3774.88|3770.58|3770.58|0
1622193900000|2021-05-28 09:25:00|3774.67|3774.67|3774.78|3774.78|3775.26|3775.26|3774.15|3774.15|0
1622194200000|2021-05-28 09:30:00|3774.47|3774.47|3772.77|3772.77|3774.67|3774.67|3771.19|3771.19|0
1622194500000|2021-05-28 09:35:00|3773.09|3773.09|3773.43|3773.43|3774.18|3774.18|3771.71|3771.71|0
1622194800000|2021-05-28 09:40:00|3773.59|3773.59|3775.57|3775.57|3776.25|3776.25|3772.65|3772.65|0
1622195100000|2021-05-28 09:45:00|3775.73|3775.73|3780.94|3780.94|3781.87|3781.87|3775.73|3775.73|0
1622195400000|2021-05-28 09:50:00|3780.77|3780.77|3779.27|3779.27|3780.77|3780.77|3776.82|3776.82|0
1622195700000|2021-05-28 09:55:00|3778.63|3778.63|3777.77|3777.77|3778.63|3778.63|3776.15|3776.15|0
1622196000000|2021-05-28 10:00:00|3777.87|3777.87|3778.25|3778.25|3778.25|3778.25|3777.18|3777.18|0
1622196300000|2021-05-28 10:05:00|3778.73|3778.73|3772.87|3772.87|3779.05|3779.05|3771.92|3771.92|0
1622196600000|2021-05-28 10:10:00|3772.72|3772.72|3775.62|3775.62|3777.15|3777.15|3772.39|3772.39|0
1622196900000|2021-05-28 10:15:00|3774.99|3774.99|3775.11|3775.11|3776.33|3776.33|3774.37|3774.37|0
1622197200000|2021-05-28 10:20:00|3774.78|3774.78|3779.8|3779.8|3780.59|3780.59|3774.78|3774.78|0
1622197500000|2021-05-28 10:25:00|3779.68|3779.68|3779.57|3779.57|3779.89|3779.89|3778.88|3778.88|0
1622197800000|2021-05-28 10:30:00|3780.2|3780.2|3784.69|3784.69|3785.34|3785.34|3780.2|3780.2|0
1622198100000|2021-05-28 10:35:00|3786.06|3786.06|3785.09|3785.09|3787.62|3787.62|3783.78|3783.78|0
1622198400000|2021-05-28 10:40:00|3784.62|3784.62|3786.16|3786.16|3786.16|3786.16|3784.3|3784.3|0
1622198700000|2021-05-28 10:45:00|3786.33|3786.33|3785.86|3785.86|3786.58|3786.58|3785.46|3785.46|0
1622199000000|2021-05-28 10:50:00|3785.22|3785.22|3791.17|3791.17|3791.43|3791.43|3785.22|3785.22|0
1622199300000|2021-05-28 10:55:00|3791.65|3791.65|3791.06|3791.06|3793.39|3793.39|3790.71|3790.71|0
1622199600000|2021-05-28 11:00:00|3790.9|3790.9|3788.83|3788.83|3791.01|3791.01|3788.34|3788.34|0
1622199900000|2021-05-28 11:05:00|3788.35|3788.35|3790.65|3790.65|3794.47|3794.47|3787.72|3787.72|0
1622200200000|2021-05-28 11:10:00|3790.82|3790.82|3791.55|3791.55|3793.04|3793.04|3790.82|3790.82|0
1622200500000|2021-05-28 11:15:00|3791.07|3791.07|3791.57|3791.57|3791.82|3791.82|3789.86|3789.86|0
1622200800000|2021-05-28 11:20:00|3790.89|3790.89|3788.09|3788.09|3790.89|3790.89|3786.47|3786.47|0
1622201100000|2021-05-28 11:25:00|3788.4|3788.4|3788.57|3788.57|3789.09|3789.09|3787.99|3787.99|0
1622201400000|2021-05-28 11:30:00|3788.62|3788.62|3788.45|3788.45|3790.48|3790.48|3788.45|3788.45|0
1622201700000|2021-05-28 11:35:00|3788.3|3788.3|3786.2|3786.2|3788.3|3788.3|3784.82|3784.82|0
1622202000000|2021-05-28 11:40:00|3786.05|3786.05|3790|3790|3791.25|3791.25|3785.73|3785.73|0
1622202300000|2021-05-28 11:45:00|3788.63|3788.63|3788.54|3788.54|3790.97|3790.97|3787.9|3787.9|0
1622202600000|2021-05-28 11:50:00|3788.22|3788.22|3788.55|3788.55|3788.91|3788.91|3785.85|3785.85|0
1622202900000|2021-05-28 11:55:00|3788.08|3788.08|3787.23|3787.23|3788.64|3788.64|3786.84|3786.84|0
1622203200000|2021-05-28 12:00:00|3787.17|3787.17|3785.95|3785.95|3787.59|3787.59|3785.95|3785.95|0
1622203500000|2021-05-28 12:05:00|3786|3786|3785.51|3785.51|3786|3786|3783.14|3783.14|0
1622203800000|2021-05-28 12:10:00|3785.2|3785.2|3785.65|3785.65|3787.44|3787.44|3785.2|3785.2|0
1622204100000|2021-05-28 12:15:00|3785.83|3785.83|3787.01|3787.01|3787.86|3787.86|3785.67|3785.67|0
1622204400000|2021-05-28 12:20:00|3787.17|3787.17|3790.75|3790.75|3790.75|3790.75|3787.17|3787.17|0
1622204700000|2021-05-28 12:25:00|3790.91|3790.91|3792.91|3792.91|3792.91|3792.91|3790.82|3790.82|0
1622205000000|2021-05-28 12:30:00|3793.07|3793.07|3792.8|3792.8|3795.93|3795.93|3792.8|3792.8|0
1622205300000|2021-05-28 12:35:00|3793.11|3793.11|3792.28|3792.28|3793.11|3793.11|3789.58|3789.58|0
1622205600000|2021-05-28 12:40:00|3792.96|3792.96|3794.57|3794.57|3795.6|3795.6|3791.2|3791.2|0
1622205900000|2021-05-28 12:45:00|3793.89|3793.89|3792.35|3792.35|3794.78|3794.78|3791.88|3791.88|0
1622206200000|2021-05-28 12:50:00|3793.04|3793.04|3796.14|3796.14|3796.83|3796.83|3792.2|3792.2|0
1622206500000|2021-05-28 12:55:00|3795.67|3795.67|3794.68|3794.68|3796.76|3796.76|3794.68|3794.68|0
1622206800000|2021-05-28 13:00:00|3794.52|3794.52|3793.22|3793.22|3795.43|3795.43|3793.06|3793.06|0
1622207100000|2021-05-28 13:05:00|3793.38|3793.38|3791.91|3791.91|3793.44|3793.44|3790.16|3790.16|0
1622207400000|2021-05-28 13:10:00|3792.07|3792.07|3794.17|3794.17|3794.17|3794.17|3789.28|3789.28|0
1622207700000|2021-05-28 13:15:00|3794.23|3794.23|3794.32|3794.32|3795.66|3795.66|3793.14|3793.14|0
1622208000000|2021-05-28 13:20:00|3794.48|3794.48|3796.29|3796.29|3800.62|3800.62|3794.48|3794.48|0
1622208300000|2021-05-28 13:25:00|3795.61|3795.61|3793.39|3793.39|3795.61|3795.61|3790.79|3790.79|0
1622208600000|2021-05-28 13:30:00|3792.02|3792.02|3788.47|3788.47|3792.02|3792.02|3784.24|3784.24|0
1622208900000|2021-05-28 13:35:00|3788.63|3788.63|3787.74|3787.74|3788.74|3788.74|3783.75|3783.75|0
1622209200000|2021-05-28 13:40:00|3787.7|3787.7|3787.39|3787.39|3787.98|3787.98|3785.75|3785.75|0
1622209500000|2021-05-28 13:45:00|3787.55|3787.55|3786.09|3786.09|3788.8|3788.8|3785.65|3785.65|0
1622209800000|2021-05-28 13:50:00|3786.77|3786.77|3795.53|3795.53|3800.59|3800.59|3786.26|3786.26|0
1622210100000|2021-05-28 13:55:00|3795.38|3795.38|3796.49|3796.49|3798.89|3798.89|3795.38|3795.38|0
1622210400000|2021-05-28 14:00:00|3797.17|3797.17|3799.76|3799.76|3800.25|3800.25|3796.89|3796.89|0
1622210700000|2021-05-28 14:05:00|3799.12|3799.12|3792.45|3792.45|3799.12|3799.12|3791.45|3791.45|0
1622211000000|2021-05-28 14:10:00|3793.13|3793.13|3792.5|3792.5|3795.87|3795.87|3792.13|3792.13|0
1622211300000|2021-05-28 14:15:00|3792.83|3792.83|3791.98|3791.98|3793.16|3793.16|3790.86|3790.86|0
1622211600000|2021-05-28 14:20:00|3791.82|3791.82|3788.74|3788.74|3793.29|3793.29|3788.32|3788.32|0
1622211900000|2021-05-28 14:25:00|3788.85|3788.85|3783.39|3783.39|3788.85|3788.85|3783.06|3783.06|0
1622212200000|2021-05-28 14:30:00|3783.55|3783.55|3781.99|3781.99|3787.17|3787.17|3780.48|3780.48|0
1622212500000|2021-05-28 14:35:00|3783.26|3783.26|3780.44|3780.44|3783.73|3783.73|3779.63|3779.63|0
1622212800000|2021-05-28 14:40:00|3780.23|3780.23|3781.97|3781.97|3782.22|3782.22|3780.23|3780.23|0
1622213100000|2021-05-28 14:45:00|3782.28|3782.28|3778.78|3778.78|3782.28|3782.28|3778.78|3778.78|0
1622213400000|2021-05-28 14:50:00|3778.47|3778.47|3779.6|3779.6|3779.77|3779.77|3777.38|3777.38|0
1622213700000|2021-05-28 14:55:00|3779.54|3779.54|3780.6|3780.6|3782.9|3782.9|3779.54|3779.54|0
1622214000000|2021-05-28 15:00:00|3780.45|3780.45|3778.7|3778.7|3780.5|3780.5|3777.37|3777.37|0
1622214300000|2021-05-28 15:05:00|3778.59|3778.59|3780.14|3780.14|3781.74|3781.74|3778.59|3778.59|0
1622214600000|2021-05-28 15:10:00|3780.3|3780.3|3781.17|3781.17|3781.68|3781.68|3780.3|3780.3|0
1622214900000|2021-05-28 15:15:00|3781.11|3781.11|3779.32|3779.32|3781.66|3781.66|3779.06|3779.06|0
1622215200000|2021-05-28 15:20:00|3779.48|3779.48|3779.48|3779.48|3780.17|3780.17|3778.2|3778.2|0
1622215500000|2021-05-28 15:25:00|3779.33|3779.33|3779.33|3779.33|3779.68|3779.68|3774.68|3774.68|0
1622531700000|2021-06-01 07:15:00|3776.42|3776.42|3772.14|3772.14|3777.26|3777.26|3770.99|3770.99|0
1622532000000|2021-06-01 07:20:00|3772.78|3772.78|3765.83|3765.83|3773.63|3773.63|3765.51|3765.51|0
1622532300000|2021-06-01 07:25:00|3766.62|3766.62|3765.09|3765.09|3771.45|3771.45|3765.09|3765.09|0
1622532600000|2021-06-01 07:30:00|3764.93|3764.93|3763.02|3763.02|3768.92|3768.92|3763.02|3763.02|0
1622532900000|2021-06-01 07:35:00|3762.34|3762.34|3763.07|3763.07|3763.86|3763.86|3760.43|3760.43|0
1622533200000|2021-06-01 07:40:00|3762.39|3762.39|3766.21|3766.21|3766.41|3766.41|3762.32|3762.32|0
1622533500000|2021-06-01 07:45:00|3765.53|3765.53|3769.03|3769.03|3770.17|3770.17|3765.53|3765.53|0
1622533800000|2021-06-01 07:50:00|3768.82|3768.82|3775.63|3775.63|3775.94|3775.94|3768.82|3768.82|0
1622534100000|2021-06-01 07:55:00|3775.79|3775.79|3784.7|3784.7|3784.7|3784.7|3775.79|3775.79|0
1622534400000|2021-06-01 08:00:00|3784.82|3784.82|3789.17|3789.17|3789.17|3789.17|3783.62|3783.62|0
1622534700000|2021-06-01 08:05:00|3789.49|3789.49|3787.09|3787.09|3792.12|3792.12|3786.8|3786.8|0
1622535000000|2021-06-01 08:10:00|3785.98|3785.98|3781.16|3781.16|3785.98|3785.98|3780.34|3780.34|0
1622535300000|2021-06-01 08:15:00|3781.96|3781.96|3786.43|3786.43|3786.54|3786.54|3781.64|3781.64|0
1622535600000|2021-06-01 08:20:00|3786.75|3786.75|3792.36|3792.36|3792.36|3792.36|3784.91|3784.91|0
1622535900000|2021-06-01 08:25:00|3792.51|3792.51|3787.44|3787.44|3793.87|3793.87|3787.28|3787.28|0
1622536200000|2021-06-01 08:30:00|3787.92|3787.92|3784.15|3784.15|3788.87|3788.87|3782.26|3782.26|0
1622536500000|2021-06-01 08:35:00|3784.83|3784.83|3793.17|3793.17|3793.31|3793.31|3784.83|3784.83|0
1622536800000|2021-06-01 08:40:00|3793.05|3793.05|3793.77|3793.77|3793.97|3793.97|3792.12|3792.12|0
1622537100000|2021-06-01 08:45:00|3793.93|3793.93|3793.88|3793.88|3795.04|3795.04|3791.69|3791.69|0
1622537400000|2021-06-01 08:50:00|3794.04|3794.04|3788.89|3788.89|3794.49|3794.49|3788.73|3788.73|0
1622537700000|2021-06-01 08:55:00|3789.05|3789.05|3788.23|3788.23|3789.73|3789.73|3785.43|3785.43|0
1622538000000|2021-06-01 09:00:00|3789.03|3789.03|3784.83|3784.83|3789.03|3789.03|3784.83|3784.83|0
1622538300000|2021-06-01 09:05:00|3784.52|3784.52|3788.82|3788.82|3788.92|3788.92|3784.52|3784.52|0
1622538600000|2021-06-01 09:10:00|3788.98|3788.98|3789.1|3789.1|3789.86|3789.86|3788.41|3788.41|0
1622538900000|2021-06-01 09:15:00|3788.78|3788.78|3787.79|3787.79|3789.25|3789.25|3787.49|3787.49|0
1622539200000|2021-06-01 09:20:00|3787.63|3787.63|3790.51|3790.51|3790.84|3790.84|3786.91|3786.91|0
1622539500000|2021-06-01 09:25:00|3789.88|3789.88|3787.28|3787.28|3790.02|3790.02|3786.64|3786.64|0
1622539800000|2021-06-01 09:30:00|3787.44|3787.44|3792.45|3792.45|3792.45|3792.45|3787.44|3787.44|0
1622540100000|2021-06-01 09:35:00|3791.81|3791.81|3791.67|3791.67|3791.81|3791.81|3788.63|3788.63|0
1622540400000|2021-06-01 09:40:00|3791.56|3791.56|3789.61|3789.61|3791.56|3791.56|3786.86|3786.86|0
1622540700000|2021-06-01 09:45:00|3789.77|3789.77|3787.82|3787.82|3790.51|3790.51|3786.15|3786.15|0
1622541000000|2021-06-01 09:50:00|3787.34|3787.34|3788.51|3788.51|3788.51|3788.51|3787.34|3787.34|0
1622541300000|2021-06-01 09:55:00|3789.19|3789.19|3790.8|3790.8|3792.56|3792.56|3788.04|3788.04|0
1622541600000|2021-06-01 10:00:00|3790.96|3790.96|3790.29|3790.29|3791.63|3791.63|3790.02|3790.02|0
1622541900000|2021-06-01 10:05:00|3790.76|3790.76|3794.13|3794.13|3794.82|3794.82|3790.6|3790.6|0
1622542200000|2021-06-01 10:10:00|3793.5|3793.5|3789.62|3789.62|3793.5|3793.5|3789.62|3789.62|0
1622542500000|2021-06-01 10:15:00|3789.78|3789.78|3790.49|3790.49|3790.97|3790.97|3788.94|3788.94|0
1622542800000|2021-06-01 10:20:00|3790.37|3790.37|3790.46|3790.46|3791.94|3791.94|3789.83|3789.83|0
1622543100000|2021-06-01 10:25:00|3790.7|3790.7|3791.13|3791.13|3791.13|3791.13|3789.68|3789.68|0
1622543400000|2021-06-01 10:30:00|3791.6|3791.6|3786.25|3786.25|3791.61|3791.61|3786.25|3786.25|0
1622543700000|2021-06-01 10:35:00|3785.46|3785.46|3786.22|3786.22|3786.49|3786.49|3785.37|3785.37|0
1622544000000|2021-06-01 10:40:00|3785.58|3785.58|3786.36|3786.36|3787.06|3787.06|3785.58|3785.58|0
1622544300000|2021-06-01 10:45:00|3786.54|3786.54|3785.42|3785.42|3788.37|3788.37|3784.26|3784.26|0
1622544600000|2021-06-01 10:50:00|3785.91|3785.91|3789.57|3789.57|3790|3790|3785.42|3785.42|0
1622544900000|2021-06-01 10:55:00|3790.26|3790.26|3793.47|3793.47|3794.47|3794.47|3790.26|3790.26|0
1622545200000|2021-06-01 11:00:00|3793.63|3793.63|3795.69|3795.69|3796.05|3796.05|3793.63|3793.63|0
1622545500000|2021-06-01 11:05:00|3795.85|3795.85|3797.65|3797.65|3797.65|3797.65|3795.85|3795.85|0
1622545800000|2021-06-01 11:10:00|3797.18|3797.18|3796.37|3796.37|3797.18|3797.18|3796.22|3796.22|0
1622546100000|2021-06-01 11:15:00|3796.42|3796.42|3800.14|3800.14|3800.14|3800.14|3796.42|3796.42|0
1622546400000|2021-06-01 11:20:00|3800.47|3800.47|3801.94|3801.94|3802.33|3802.33|3800.14|3800.14|0
1622546700000|2021-06-01 11:25:00|3802.11|3802.11|3799.84|3799.84|3802.48|3802.48|3799.84|3799.84|0
1622547000000|2021-06-01 11:30:00|3800.52|3800.52|3800.03|3800.03|3800.84|3800.84|3800.03|3800.03|0
1622547300000|2021-06-01 11:35:00|3800.37|3800.37|3802.49|3802.49|3802.49|3802.49|3799.61|3799.61|0
1622547600000|2021-06-01 11:40:00|3803.17|3803.17|3802.91|3802.91|3803.17|3803.17|3802.07|3802.07|0
1622547900000|2021-06-01 11:45:00|3802.75|3802.75|3800.95|3800.95|3803.65|3803.65|3800.95|3800.95|0
1622548200000|2021-06-01 11:50:00|3800.27|3800.27|3801.87|3801.87|3801.87|3801.87|3798.9|3798.9|0
1622548500000|2021-06-01 11:55:00|3801.55|3801.55|3800.2|3800.2|3801.55|3801.55|3799.76|3799.76|0
1622548800000|2021-06-01 12:00:00|3799.96|3799.96|3800.01|3800.01|3800.48|3800.48|3799.2|3799.2|0
1622549100000|2021-06-01 12:05:00|3799.89|3799.89|3801.7|3801.7|3803.54|3803.54|3799.5|3799.5|0
1622549400000|2021-06-01 12:10:00|3801.75|3801.75|3799.67|3799.67|3801.91|3801.91|3799.67|3799.67|0
1622549700000|2021-06-01 12:15:00|3800|3800|3800.13|3800.13|3800.4|3800.4|3799.31|3799.31|0
1622550000000|2021-06-01 12:20:00|3799.8|3799.8|3800.05|3800.05|3800.44|3800.44|3799.8|3799.8|0
1622550300000|2021-06-01 12:25:00|3799.94|3799.94|3799.96|3799.96|3800.62|3800.62|3798.93|3798.93|0
1622550600000|2021-06-01 12:30:00|3799.84|3799.84|3802.37|3802.37|3802.53|3802.53|3799.67|3799.67|0
1622550900000|2021-06-01 12:35:00|3801.42|3801.42|3799.8|3799.8|3801.58|3801.58|3799.75|3799.75|0
1622551200000|2021-06-01 12:40:00|3799.75|3799.75|3798.82|3798.82|3800.03|3800.03|3797.61|3797.61|0
1622551500000|2021-06-01 12:45:00|3798.64|3798.64|3798.34|3798.34|3798.66|3798.66|3798.18|3798.18|0
1622551800000|2021-06-01 12:50:00|3799.02|3799.02|3802.84|3802.84|3803.31|3803.31|3799.02|3799.02|0
1622552100000|2021-06-01 12:55:00|3802.96|3802.96|3805.51|3805.51|3805.51|3805.51|3802.7|3802.7|0
1622552400000|2021-06-01 13:00:00|3806.19|3806.19|3804.71|3804.71|3806.19|3806.19|3804.6|3804.6|0
1622552700000|2021-06-01 13:05:00|3804.66|3804.66|3804.74|3804.74|3804.74|3804.74|3802.91|3802.91|0
1622553000000|2021-06-01 13:10:00|3805.42|3805.42|3802.26|3802.26|3805.42|3805.42|3802.26|3802.26|0
1622553300000|2021-06-01 13:15:00|3802.21|3802.21|3803.26|3803.26|3803.57|3803.57|3802.09|3802.09|0
1622553600000|2021-06-01 13:20:00|3803.95|3803.95|3804.06|3804.06|3804.61|3804.61|3803.12|3803.12|0
1622553900000|2021-06-01 13:25:00|3803.38|3803.38|3805.02|3805.02|3805.02|3805.02|3803.05|3803.05|0
1622554200000|2021-06-01 13:30:00|3805.19|3805.19|3802.19|3802.19|3805.43|3805.43|3800.29|3800.29|0
1622554500000|2021-06-01 13:35:00|3802.07|3802.07|3796.88|3796.88|3802.07|3802.07|3796.78|3796.78|0
1622554800000|2021-06-01 13:40:00|3797.03|3797.03|3798.88|3798.88|3799.52|3799.52|3792.17|3792.17|0
1622555100000|2021-06-01 13:45:00|3799.56|3799.56|3800.09|3800.09|3800.77|3800.77|3797.57|3797.57|0
1622555400000|2021-06-01 13:50:00|3799.92|3799.92|3807.58|3807.58|3808|3808|3799.92|3799.92|0
1622555700000|2021-06-01 13:55:00|3807.42|3807.42|3806.84|3806.84|3807.84|3807.84|3805.45|3805.45|0
1622556000000|2021-06-01 14:00:00|3807.53|3807.53|3805.66|3805.66|3810.61|3810.61|3805.31|3805.31|0
1622556300000|2021-06-01 14:05:00|3805.55|3805.55|3808.73|3808.73|3808.73|3808.73|3804.59|3804.59|0
1622556600000|2021-06-01 14:10:00|3808.25|3808.25|3802.77|3802.77|3808.25|3808.25|3802.77|3802.77|0
1622556900000|2021-06-01 14:15:00|3802.67|3802.67|3801.68|3801.68|3802.67|3802.67|3797.66|3797.66|0
1622557200000|2021-06-01 14:20:00|3801.36|3801.36|3799.48|3799.48|3801.36|3801.36|3798.96|3798.96|0
1622557500000|2021-06-01 14:25:00|3799.6|3799.6|3802.26|3802.26|3802.26|3802.26|3799.08|3799.08|0
1622557800000|2021-06-01 14:30:00|3802.32|3802.32|3807.87|3807.87|3807.87|3807.87|3802.32|3802.32|0
1622558100000|2021-06-01 14:35:00|3808.56|3808.56|3805.44|3805.44|3808.94|3808.94|3804.17|3804.17|0
1622558400000|2021-06-01 14:40:00|3805.59|3805.59|3807.89|3807.89|3807.89|3807.89|3804.01|3804.01|0
1622558700000|2021-06-01 14:45:00|3807.74|3807.74|3802.24|3802.24|3807.74|3807.74|3800.98|3800.98|0
1622559000000|2021-06-01 14:50:00|3802.3|3802.3|3801.25|3801.25|3802.3|3802.3|3800.61|3800.61|0
1622559300000|2021-06-01 14:55:00|3800.77|3800.77|3801.63|3801.63|3801.63|3801.63|3798.93|3798.93|0
1622559600000|2021-06-01 15:00:00|3801.96|3801.96|3804.4|3804.4|3805.27|3805.27|3801.96|3801.96|0
1622559900000|2021-06-01 15:05:00|3805.04|3805.04|3804.19|3804.19|3805.67|3805.67|3803.91|3803.91|0
1622560200000|2021-06-01 15:10:00|3803.88|3803.88|3808.35|3808.35|3808.35|3808.35|3802.39|3802.39|0
1622560500000|2021-06-01 15:15:00|3808.02|3808.02|3804.67|3804.67|3808.38|3808.38|3804.19|3804.19|0
1622560800000|2021-06-01 15:20:00|3804.82|3804.82|3802.49|3802.49|3806.95|3806.95|3802.32|3802.32|0
1622561100000|2021-06-01 15:25:00|3802.66|3802.66|3803.21|3803.21|3805.51|3805.51|3802.04|3802.04|0
1622618100000|2021-06-02 07:15:00|3821.29|3821.29|3816.73|3816.73|3825.45|3825.45|3816.73|3816.73|0
1622618400000|2021-06-02 07:20:00|3817.42|3817.42|3824.08|3824.08|3824.4|3824.4|3817.1|3817.1|0
1622618700000|2021-06-02 07:25:00|3824.56|3824.56|3816.58|3816.58|3825.41|3825.41|3815.47|3815.47|0
1622619000000|2021-06-02 07:30:00|3817.27|3817.27|3819.28|3819.28|3822.13|3822.13|3813.84|3813.84|0
1622619300000|2021-06-02 07:35:00|3818.96|3818.96|3818.94|3818.94|3821.78|3821.78|3818.47|3818.47|0
1622619600000|2021-06-02 07:40:00|3819.1|3819.1|3820.84|3820.84|3821.53|3821.53|3819.1|3819.1|0
1622619900000|2021-06-02 07:45:00|3820.53|3820.53|3817.68|3817.68|3820.67|3820.67|3815.93|3815.93|0
1622620200000|2021-06-02 07:50:00|3817.84|3817.84|3824.67|3824.67|3824.67|3824.67|3817.84|3817.84|0
1622620500000|2021-06-02 07:55:00|3824.99|3824.99|3827.62|3827.62|3829.22|3829.22|3824.62|3824.62|0
1622620800000|2021-06-02 08:00:00|3827.79|3827.79|3833.17|3833.17|3833.91|3833.91|3825.69|3825.69|0
1622621100000|2021-06-02 08:05:00|3832.69|3832.69|3837.34|3837.34|3837.34|3837.34|3832.53|3832.53|0
1622621400000|2021-06-02 08:10:00|3838.02|3838.02|3843.23|3843.23|3843.23|3843.23|3836.75|3836.75|0
1622621700000|2021-06-02 08:15:00|3842.91|3842.91|3842.13|3842.13|3843.23|3843.23|3841.48|3841.48|0
1622622000000|2021-06-02 08:20:00|3841.97|3841.97|3836.54|3836.54|3842.27|3842.27|3836.06|3836.06|0
1622622300000|2021-06-02 08:25:00|3835.74|3835.74|3830.03|3830.03|3835.9|3835.9|3829.39|3829.39|0
1622622600000|2021-06-02 08:30:00|3830.34|3830.34|3828.6|3828.6|3830.34|3830.34|3827.65|3827.65|0
1622622900000|2021-06-02 08:35:00|3827.92|3827.92|3827.07|3827.07|3829.02|3829.02|3824.41|3824.41|0
1622623200000|2021-06-02 08:40:00|3826.6|3826.6|3823.88|3823.88|3827.23|3827.23|3823.81|3823.81|0
1622623500000|2021-06-02 08:45:00|3822.93|3822.93|3820.44|3820.44|3823.75|3823.75|3820.44|3820.44|0
1622623800000|2021-06-02 08:50:00|3820.91|3820.91|3820.7|3820.7|3822.02|3822.02|3820.33|3820.33|0
1622624100000|2021-06-02 08:55:00|3820.86|3820.86|3821.83|3821.83|3823.41|3823.41|3819.67|3819.67|0
1622624400000|2021-06-02 09:00:00|3822.94|3822.94|3827.2|3827.2|3827.32|3827.32|3822.94|3822.94|0
1622624700000|2021-06-02 09:05:00|3827.51|3827.51|3831.29|3831.29|3831.29|3831.29|3827.51|3827.51|0
1622625000000|2021-06-02 09:10:00|3831.13|3831.13|3830.09|3830.09|3831.13|3831.13|3828.66|3828.66|0
1622625300000|2021-06-02 09:15:00|3829.77|3829.77|3830.79|3830.79|3830.79|3830.79|3829.67|3829.67|0
1622625600000|2021-06-02 09:20:00|3829.36|3829.36|3829.1|3829.1|3831.59|3831.59|3828.95|3828.95|0
1622625900000|2021-06-02 09:25:00|3828.47|3828.47|3829.71|3829.71|3829.71|3829.71|3827.23|3827.23|0
1622626200000|2021-06-02 09:30:00|3829.88|3829.88|3830.93|3830.93|3832.2|3832.2|3829.88|3829.88|0
1622626500000|2021-06-02 09:35:00|3830.77|3830.77|3832.61|3832.61|3833.72|3833.72|3830.77|3830.77|0
1622626800000|2021-06-02 09:40:00|3833.3|3833.3|3830.8|3830.8|3834.09|3834.09|3830.43|3830.43|0
1622627100000|2021-06-02 09:45:00|3830.68|3830.68|3830.66|3830.66|3830.82|3830.82|3829.41|3829.41|0
1622627400000|2021-06-02 09:50:00|3830.98|3830.98|3829.29|3829.29|3831.3|3831.3|3827.86|3827.86|0
1622627700000|2021-06-02 09:55:00|3828.61|3828.61|3832.42|3832.42|3832.42|3832.42|3828.44|3828.44|0
1622628000000|2021-06-02 10:00:00|3832.11|3832.11|3827.37|3827.37|3832.11|3832.11|3825.91|3825.91|0
1622628300000|2021-06-02 10:05:00|3828.01|3828.01|3829.08|3829.08|3832.35|3832.35|3827.44|3827.44|0
1622628600000|2021-06-02 10:10:00|3828.6|3828.6|3825.36|3825.36|3829.8|3829.8|3825.36|3825.36|0
1622628900000|2021-06-02 10:15:00|3825.19|3825.19|3823.41|3823.41|3826.42|3826.42|3823.25|3823.25|0
1622629200000|2021-06-02 10:20:00|3823.3|3823.3|3823.52|3823.52|3823.52|3823.52|3821.57|3821.57|0
1622629500000|2021-06-02 10:25:00|3823.68|3823.68|3823.08|3823.08|3823.68|3823.68|3821.25|3821.25|0
1622629800000|2021-06-02 10:30:00|3823.24|3823.24|3826.72|3826.72|3826.72|3826.72|3823.24|3823.24|0
1622630100000|2021-06-02 10:35:00|3826.22|3826.22|3825.23|3825.23|3826.26|3826.26|3824.5|3824.5|0
1622630400000|2021-06-02 10:40:00|3825.12|3825.12|3829.14|3829.14|3829.14|3829.14|3824.53|3824.53|0
1622630700000|2021-06-02 10:45:00|3829.48|3829.48|3827.6|3827.6|3830.12|3830.12|3827.12|3827.12|0
1622631000000|2021-06-02 10:50:00|3826.65|3826.65|3824.43|3824.43|3827.28|3827.28|3824.43|3824.43|0
1622631300000|2021-06-02 10:55:00|3823|3823|3823.72|3823.72|3824.37|3824.37|3822.83|3822.83|0
1622631600000|2021-06-02 11:00:00|3824.4|3824.4|3829.39|3829.39|3830.5|3830.5|3824.4|3824.4|0
1622631900000|2021-06-02 11:05:00|3830.03|3830.03|3825.73|3825.73|3830.5|3830.5|3825.73|3825.73|0
1622632200000|2021-06-02 11:10:00|3825.89|3825.89|3825.02|3825.02|3825.98|3825.98|3824.86|3824.86|0
1622632500000|2021-06-02 11:15:00|3824.86|3824.86|3825.34|3825.34|3825.61|3825.61|3824.49|3824.49|0
1622632800000|2021-06-02 11:20:00|3824.85|3824.85|3826.72|3826.72|3826.82|3826.82|3822.84|3822.84|0
1622633100000|2021-06-02 11:25:00|3826.4|3826.4|3826.31|3826.31|3826.92|3826.92|3825.72|3825.72|0
1622633400000|2021-06-02 11:30:00|3826.15|3826.15|3824.21|3824.21|3827.58|3827.58|3823.41|3823.41|0
1622633700000|2021-06-02 11:35:00|3824.37|3824.37|3824.21|3824.21|3824.84|3824.84|3823.73|3823.73|0
1622634000000|2021-06-02 11:40:00|3824.32|3824.32|3825.77|3825.77|3826.57|3826.57|3824.32|3824.32|0
1622634300000|2021-06-02 11:45:00|3826.25|3826.25|3827.08|3827.08|3827.17|3827.17|3825.9|3825.9|0
1622634600000|2021-06-02 11:50:00|3826.92|3826.92|3824.76|3824.76|3826.92|3826.92|3824.47|3824.47|0
1622634900000|2021-06-02 11:55:00|3825.24|3825.24|3826.11|3826.11|3826.11|3826.11|3824.74|3824.74|0
1622635200000|2021-06-02 12:00:00|3826.27|3826.27|3825.19|3825.19|3826.67|3826.67|3825.19|3825.19|0
1622635500000|2021-06-02 12:05:00|3825.51|3825.51|3824.85|3824.85|3825.64|3825.64|3824.05|3824.05|0
1622635800000|2021-06-02 12:10:00|3824.69|3824.69|3826.03|3826.03|3826.14|3826.14|3824.69|3824.69|0
1622636100000|2021-06-02 12:15:00|3825.56|3825.56|3825.1|3825.1|3825.93|3825.93|3824.6|3824.6|0
1622636400000|2021-06-02 12:20:00|3825.28|3825.28|3825.47|3825.47|3825.6|3825.6|3824.32|3824.32|0
1622636700000|2021-06-02 12:25:00|3825.31|3825.31|3825.16|3825.16|3826.18|3826.18|3825.16|3825.16|0
1622637000000|2021-06-02 12:30:00|3825.1|3825.1|3822.31|3822.31|3825.21|3825.21|3822.31|3822.31|0
1622637300000|2021-06-02 12:35:00|3822.15|3822.15|3825.2|3825.2|3825.2|3825.2|3820.7|3820.7|0
1622637600000|2021-06-02 12:40:00|3825.36|3825.36|3833.82|3833.82|3833.82|3833.82|3825.36|3825.36|0
1622637900000|2021-06-02 12:45:00|3833.98|3833.98|3833.81|3833.81|3834.46|3834.46|3831.41|3831.41|0
1622638200000|2021-06-02 12:50:00|3833.17|3833.17|3833.96|3833.96|3834.88|3834.88|3833.01|3833.01|0
1622638500000|2021-06-02 12:55:00|3833.91|3833.91|3836.88|3836.88|3836.88|3836.88|3833.91|3833.91|0
1622638800000|2021-06-02 13:00:00|3837.04|3837.04|3839.73|3839.73|3840.42|3840.42|3837.04|3837.04|0
1622639100000|2021-06-02 13:05:00|3839.62|3839.62|3837.63|3837.63|3839.76|3839.76|3837.47|3837.47|0
1622639400000|2021-06-02 13:10:00|3837.97|3837.97|3839.52|3839.52|3840.75|3840.75|3837.97|3837.97|0
1622639700000|2021-06-02 13:15:00|3839.37|3839.37|3838.17|3838.17|3840.5|3840.5|3838.17|3838.17|0
1622640000000|2021-06-02 13:20:00|3838.33|3838.33|3836.51|3836.51|3840.27|3840.27|3835.46|3835.46|0
1622640300000|2021-06-02 13:25:00|3836.83|3836.83|3836.21|3836.21|3839.1|3839.1|3835.98|3835.98|0
1622640600000|2021-06-02 13:30:00|3836.9|3836.9|3828.83|3828.83|3836.9|3836.9|3826.93|3826.93|0
1622640900000|2021-06-02 13:35:00|3830.53|3830.53|3833.77|3833.77|3834.77|3834.77|3830.53|3830.53|0
1622641200000|2021-06-02 13:40:00|3833.08|3833.08|3833.16|3833.16|3833.61|3833.61|3831.56|3831.56|0
1622641500000|2021-06-02 13:45:00|3833.01|3833.01|3835.2|3835.2|3835.2|3835.2|3831.74|3831.74|0
1622641800000|2021-06-02 13:50:00|3835.68|3835.68|3832.57|3832.57|3835.68|3835.68|3832.57|3832.57|0
1622642100000|2021-06-02 13:55:00|3832.25|3832.25|3831.29|3831.29|3833.57|3833.57|3830.45|3830.45|0
1622642400000|2021-06-02 14:00:00|3830.61|3830.61|3830.13|3830.13|3832.94|3832.94|3829.34|3829.34|0
1622642700000|2021-06-02 14:05:00|3830.03|3830.03|3829.83|3829.83|3831.63|3831.63|3829.15|3829.15|0
1622643000000|2021-06-02 14:10:00|3829.68|3829.68|3830.96|3830.96|3831.85|3831.85|3829.36|3829.36|0
1622643300000|2021-06-02 14:15:00|3830.8|3830.8|3833.19|3833.19|3834.03|3834.03|3830.69|3830.69|0
1622643600000|2021-06-02 14:20:00|3833.66|3833.66|3832.11|3832.11|3833.82|3833.82|3831.7|3831.7|0
1622643900000|2021-06-02 14:25:00|3832.27|3832.27|3831.7|3831.7|3835.2|3835.2|3831.29|3831.29|0
1622644200000|2021-06-02 14:30:00|3832.17|3832.17|3833.04|3833.04|3833.52|3833.52|3831.46|3831.46|0
1622644500000|2021-06-02 14:35:00|3833.36|3833.36|3832.93|3832.93|3833.57|3833.57|3832.29|3832.29|0
1622644800000|2021-06-02 14:40:00|3833.05|3833.05|3834.14|3834.14|3834.77|3834.77|3832.25|3832.25|0
1622645100000|2021-06-02 14:45:00|3834.08|3834.08|3829.33|3829.33|3834.08|3834.08|3829.33|3829.33|0
1622645400000|2021-06-02 14:50:00|3830.01|3830.01|3830.29|3830.29|3832.54|3832.54|3829.97|3829.97|0
1622645700000|2021-06-02 14:55:00|3830.45|3830.45|3833.11|3833.11|3834.13|3834.13|3830.45|3830.45|0
1622646000000|2021-06-02 15:00:00|3833.27|3833.27|3833.69|3833.69|3834.6|3834.6|3830.77|3830.77|0
1622646300000|2021-06-02 15:05:00|3834.17|3834.17|3838.84|3838.84|3840.78|3840.78|3834.17|3834.17|0
1622646600000|2021-06-02 15:10:00|3838.79|3838.79|3837.23|3837.23|3839.4|3839.4|3836.37|3836.37|0
1622646900000|2021-06-02 15:15:00|3837.07|3837.07|3835.42|3835.42|3837.07|3837.07|3833.74|3833.74|0
1622647200000|2021-06-02 15:20:00|3835.27|3835.27|3831.94|3831.94|3835.86|3835.86|3831.79|3831.79|0
1622647500000|2021-06-02 15:25:00|3832.04|3832.04|3830.71|3830.71|3832.54|3832.54|3830.03|3830.03|0
1622704500000|2021-06-03 07:15:00|3827.77|3827.77|3832.31|3832.31|3832.63|3832.63|3825.28|3825.28|0
1622704800000|2021-06-03 07:20:00|3831.83|3831.83|3824.12|3824.12|3831.83|3831.83|3823.97|3823.97|0
1622705100000|2021-06-03 07:25:00|3824.28|3824.28|3827.17|3827.17|3827.96|3827.96|3824.27|3824.27|0
1622705400000|2021-06-03 07:30:00|3826.48|3826.48|3828.93|3828.93|3829.09|3829.09|3826.48|3826.48|0
1622705700000|2021-06-03 07:35:00|3828.79|3828.79|3827.78|3827.78|3828.85|3828.85|3826.62|3826.62|0
1622706000000|2021-06-03 07:40:00|3827.1|3827.1|3826.92|3826.92|3827.24|3827.24|3825.99|3825.99|0
1622706300000|2021-06-03 07:45:00|3827.03|3827.03|3829.21|3829.21|3831.11|3831.11|3825.52|3825.52|0
1622706600000|2021-06-03 07:50:00|3828.88|3828.88|3818.16|3818.16|3828.88|3828.88|3818.16|3818.16|0
1622706900000|2021-06-03 07:55:00|3818.48|3818.48|3824.79|3824.79|3826.13|3826.13|3818.48|3818.48|0
1622707200000|2021-06-03 08:00:00|3825.03|3825.03|3825.96|3825.96|3826.77|3826.77|3825.03|3825.03|0
1622707500000|2021-06-03 08:05:00|3825.49|3825.49|3825.11|3825.11|3825.49|3825.49|3822.8|3822.8|0
1622707800000|2021-06-03 08:10:00|3826.53|3826.53|3827.16|3827.16|3827.22|3827.22|3826.05|3826.05|0
1622708100000|2021-06-03 08:15:00|3827.79|3827.79|3829.85|3829.85|3832.08|3832.08|3827.64|3827.64|0
1622708400000|2021-06-03 08:20:00|3829.36|3829.36|3829.28|3829.28|3830.21|3830.21|3828.78|3828.78|0
1622708700000|2021-06-03 08:25:00|3828.8|3828.8|3829.9|3829.9|3830.7|3830.7|3827.4|3827.4|0
1622709000000|2021-06-03 08:30:00|3829.07|3829.07|3830.16|3830.16|3830.66|3830.66|3828.79|3828.79|0
1622709300000|2021-06-03 08:35:00|3829.62|3829.62|3827.72|3827.72|3830.26|3830.26|3827.72|3827.72|0
1622709600000|2021-06-03 08:40:00|3827.66|3827.66|3826.8|3826.8|3827.66|3827.66|3824.99|3824.99|0
1622709900000|2021-06-03 08:45:00|3826.64|3826.64|3824.74|3824.74|3826.64|3826.64|3824.25|3824.25|0
1622710200000|2021-06-03 08:50:00|3824.79|3824.79|3825.9|3825.9|3826.09|3826.09|3823.74|3823.74|0
1622710500000|2021-06-03 08:55:00|3826.03|3826.03|3826.51|3826.51|3827.94|3827.94|3825.96|3825.96|0
1622710800000|2021-06-03 09:00:00|3826.35|3826.35|3824.44|3824.44|3826.35|3826.35|3822.81|3822.81|0
1622711100000|2021-06-03 09:05:00|3824.5|3824.5|3824.48|3824.48|3825.71|3825.71|3824.18|3824.18|0
1622711400000|2021-06-03 09:10:00|3824.32|3824.32|3823.84|3823.84|3824.96|3824.96|3823.53|3823.53|0
1622711700000|2021-06-03 09:15:00|3824|3824|3822.88|3822.88|3824.96|3824.96|3822.88|3822.88|0
1622712000000|2021-06-03 09:20:00|3822.71|3822.71|3826.26|3826.26|3826.63|3826.63|3822.46|3822.46|0
1622712300000|2021-06-03 09:25:00|3826.43|3826.43|3827.12|3827.12|3827.12|3827.12|3825.43|3825.43|0
1622712600000|2021-06-03 09:30:00|3826.8|3826.8|3827.37|3827.37|3827.9|3827.9|3826.15|3826.15|0
1622712900000|2021-06-03 09:35:00|3826.9|3826.9|3827.94|3827.94|3828.45|3828.45|3826.9|3826.9|0
1622713200000|2021-06-03 09:40:00|3827.78|3827.78|3827.12|3827.12|3828.64|3828.64|3826.44|3826.44|0
1622713500000|2021-06-03 09:45:00|3827.8|3827.8|3830.46|3830.46|3832.57|3832.57|3826.76|3826.76|0
1622713800000|2021-06-03 09:50:00|3830.82|3830.82|3830.93|3830.93|3832.25|3832.25|3830.5|3830.5|0
1622714100000|2021-06-03 09:55:00|3830.3|3830.3|3830.96|3830.96|3830.96|3830.96|3829.61|3829.61|0
1622714400000|2021-06-03 10:00:00|3831.28|3831.28|3832.25|3832.25|3833.69|3833.69|3830.48|3830.48|0
1622714700000|2021-06-03 10:05:00|3832.1|3832.1|3826.82|3826.82|3832.1|3832.1|3825.97|3825.97|0
1622715000000|2021-06-03 10:10:00|3826.5|3826.5|3822.72|3822.72|3826.5|3826.5|3822.72|3822.72|0
1622715300000|2021-06-03 10:15:00|3822.39|3822.39|3822.89|3822.89|3823.9|3823.9|3822.22|3822.22|0
1622715600000|2021-06-03 10:20:00|3823.04|3823.04|3824.04|3824.04|3825.32|3825.32|3822.89|3822.89|0
1622715900000|2021-06-03 10:25:00|3823.4|3823.4|3822.65|3822.65|3823.56|3823.56|3822.24|3822.24|0
1622716200000|2021-06-03 10:30:00|3822.76|3822.76|3823.15|3823.15|3823.89|3823.89|3822.2|3822.2|0
1622716500000|2021-06-03 10:35:00|3823.26|3823.26|3824.61|3824.61|3825.04|3825.04|3823.14|3823.14|0
1622716800000|2021-06-03 10:40:00|3824.77|3824.77|3822.3|3822.3|3824.77|3824.77|3822.14|3822.14|0
1622717100000|2021-06-03 10:45:00|3822.42|3822.42|3823.72|3823.72|3824.24|3824.24|3822.21|3822.21|0
1622717400000|2021-06-03 10:50:00|3824.03|3824.03|3823.78|3823.78|3824.16|3824.16|3822.12|3822.12|0
1622717700000|2021-06-03 10:55:00|3824.46|3824.46|3822.78|3822.78|3825.78|3825.78|3821.83|3821.83|0
1622718000000|2021-06-03 11:00:00|3823.02|3823.02|3818.16|3818.16|3823.5|3823.5|3816.22|3816.22|0
1622718300000|2021-06-03 11:05:00|3818.5|3818.5|3819.27|3819.27|3819.37|3819.37|3817.95|3817.95|0
1622718600000|2021-06-03 11:10:00|3819.12|3819.12|3820.22|3820.22|3821.36|3821.36|3819.1|3819.1|0
1622718900000|2021-06-03 11:15:00|3820.37|3820.37|3821.05|3821.05|3822.96|3822.96|3820.37|3820.37|0
1622719200000|2021-06-03 11:20:00|3820.84|3820.84|3816.61|3816.61|3820.84|3820.84|3815.61|3815.61|0
1622719500000|2021-06-03 11:25:00|3816.29|3816.29|3817.3|3817.3|3818.56|3818.56|3816.29|3816.29|0
1622719800000|2021-06-03 11:30:00|3817.42|3817.42|3812.1|3812.1|3817.42|3817.42|3812.1|3812.1|0
1622720100000|2021-06-03 11:35:00|3811.94|3811.94|3811.6|3811.6|3813.81|3813.81|3810.86|3810.86|0
1622720400000|2021-06-03 11:40:00|3811.92|3811.92|3814.96|3814.96|3814.96|3814.96|3811.08|3811.08|0
1622720700000|2021-06-03 11:45:00|3814.91|3814.91|3809.61|3809.61|3814.91|3814.91|3809.61|3809.61|0
1622721000000|2021-06-03 11:50:00|3808.98|3808.98|3806.94|3806.94|3808.98|3808.98|3805.59|3805.59|0
1622721300000|2021-06-03 11:55:00|3807.09|3807.09|3805.22|3805.22|3808.67|3808.67|3805.22|3805.22|0
1622721600000|2021-06-03 12:00:00|3804.9|3804.9|3805.1|3805.1|3805.1|3805.1|3802.33|3802.33|0
1622721900000|2021-06-03 12:05:00|3804.94|3804.94|3804.76|3804.76|3806.99|3806.99|3804.13|3804.13|0
1622722200000|2021-06-03 12:10:00|3804.08|3804.08|3798.44|3798.44|3804.08|3804.08|3798.28|3798.28|0
1622722500000|2021-06-03 12:15:00|3798.38|3798.38|3803.98|3803.98|3803.98|3803.98|3798.38|3798.38|0
1622722800000|2021-06-03 12:20:00|3804.04|3804.04|3807.94|3807.94|3808.1|3808.1|3804.04|3804.04|0
1622723100000|2021-06-03 12:25:00|3807.62|3807.62|3810.76|3810.76|3810.82|3810.82|3807.46|3807.46|0
1622723400000|2021-06-03 12:30:00|3810.91|3810.91|3812.47|3812.47|3813.12|3813.12|3810.33|3810.33|0
1622723700000|2021-06-03 12:35:00|3812|3812|3810.17|3810.17|3813.88|3813.88|3810.17|3810.17|0
1622724000000|2021-06-03 12:40:00|3809.84|3809.84|3815.88|3815.88|3815.88|3815.88|3809.84|3809.84|0
1622724300000|2021-06-03 12:45:00|3815.73|3815.73|3812.6|3812.6|3815.79|3815.79|3812.37|3812.37|0
1622724600000|2021-06-03 12:50:00|3813.24|3813.24|3815|3815|3815.72|3815.72|3813.04|3813.04|0
1622724900000|2021-06-03 12:55:00|3814.84|3814.84|3811.77|3811.77|3814.84|3814.84|3811.71|3811.71|0
1622725200000|2021-06-03 13:00:00|3811.88|3811.88|3810.53|3810.53|3813.7|3813.7|3809.98|3809.98|0
1622725500000|2021-06-03 13:05:00|3811.64|3811.64|3814.56|3814.56|3814.87|3814.87|3811.64|3811.64|0
1622725800000|2021-06-03 13:10:00|3814.4|3814.4|3814.78|3814.78|3815.53|3815.53|3813.87|3813.87|0
1622726100000|2021-06-03 13:15:00|3814.62|3814.62|3816.15|3816.15|3816.15|3816.15|3813.64|3813.64|0
1622726400000|2021-06-03 13:20:00|3816.31|3816.31|3820.44|3820.44|3820.44|3820.44|3816.31|3816.31|0
1622726700000|2021-06-03 13:25:00|3819.81|3819.81|3821.64|3821.64|3821.64|3821.64|3818.8|3818.8|0
1622727000000|2021-06-03 13:30:00|3821.32|3821.32|3817.29|3817.29|3821.54|3821.54|3815.52|3815.52|0
1622727300000|2021-06-03 13:35:00|3817.76|3817.76|3814.65|3814.65|3817.93|3817.93|3814.65|3814.65|0
1622727600000|2021-06-03 13:40:00|3814.53|3814.53|3808.34|3808.34|3815.13|3815.13|3808.13|3808.13|0
1622727900000|2021-06-03 13:45:00|3808.23|3808.23|3807.14|3807.14|3810.74|3810.74|3806.51|3806.51|0
1622728200000|2021-06-03 13:50:00|3807.3|3807.3|3808.11|3808.11|3809.55|3809.55|3806.2|3806.2|0
1622728500000|2021-06-03 13:55:00|3807.86|3807.86|3809.84|3809.84|3809.93|3809.93|3807.09|3807.09|0
1622728800000|2021-06-03 14:00:00|3809.68|3809.68|3808.98|3808.98|3812.46|3812.46|3808.42|3808.42|0
1622729100000|2021-06-03 14:05:00|3808.83|3808.83|3811.74|3811.74|3812.73|3812.73|3807.71|3807.71|0
1622729400000|2021-06-03 14:10:00|3811.8|3811.8|3806.78|3806.78|3811.8|3811.8|3806.78|3806.78|0
1622729700000|2021-06-03 14:15:00|3807.09|3807.09|3806.79|3806.79|3807.09|3807.09|3806.05|3806.05|0
1622730000000|2021-06-03 14:20:00|3807.1|3807.1|3810.95|3810.95|3810.95|3810.95|3806.64|3806.64|0
1622730300000|2021-06-03 14:25:00|3810.79|3810.79|3808.91|3808.91|3811.12|3811.12|3808.05|3808.05|0
1622730600000|2021-06-03 14:30:00|3808.23|3808.23|3815.24|3815.24|3817.24|3817.24|3808.04|3808.04|0
1622730900000|2021-06-03 14:35:00|3815.4|3815.4|3809.62|3809.62|3816.7|3816.7|3809.48|3809.48|0
1622731200000|2021-06-03 14:40:00|3809.47|3809.47|3811.28|3811.28|3811.28|3811.28|3808.97|3808.97|0
1622731500000|2021-06-03 14:45:00|3811.34|3811.34|3816.9|3816.9|3818.37|3818.37|3810.83|3810.83|0
1622731800000|2021-06-03 14:50:00|3816.58|3816.58|3816.41|3816.41|3816.78|3816.78|3815.66|3815.66|0
1622732100000|2021-06-03 14:55:00|3815.94|3815.94|3815.66|3815.66|3818.25|3818.25|3814.87|3814.87|0
1622732400000|2021-06-03 15:00:00|3815.5|3815.5|3813.78|3813.78|3815.96|3815.96|3813.53|3813.53|0
1622732700000|2021-06-03 15:05:00|3813.46|3813.46|3813.81|3813.81|3814.8|3814.8|3812.46|3812.46|0
1622733000000|2021-06-03 15:10:00|3813.96|3813.96|3814.1|3814.1|3814.93|3814.93|3813.84|3813.84|0
1622733300000|2021-06-03 15:15:00|3813.94|3813.94|3812.75|3812.75|3815.43|3815.43|3810.6|3810.6|0
1622733600000|2021-06-03 15:20:00|3812.83|3812.83|3816.09|3816.09|3816.98|3816.98|3811.91|3811.91|0
1622733900000|2021-06-03 15:25:00|3816.78|3816.78|3818.46|3818.46|3819.35|3819.35|3814.86|3814.86|0
1622790900000|2021-06-04 07:15:00|3795.52|3795.52|3792.91|3792.91|3796.86|3796.86|3792.6|3792.6|0
1622791200000|2021-06-04 07:20:00|3792.22|3792.22|3790.85|3790.85|3792.82|3792.82|3790.38|3790.38|0
1622791500000|2021-06-04 07:25:00|3791.01|3791.01|3798.42|3798.42|3798.42|3798.42|3791.01|3791.01|0
1622791800000|2021-06-04 07:30:00|3799.38|3799.38|3789.33|3789.33|3799.38|3799.38|3788.54|3788.54|0
1622792100000|2021-06-04 07:35:00|3789.28|3789.28|3787.82|3787.82|3789.96|3789.96|3786.38|3786.38|0
1622792400000|2021-06-04 07:40:00|3788.3|3788.3|3782.95|3782.95|3791.9|3791.9|3782.95|3782.95|0
1622792700000|2021-06-04 07:45:00|3783.27|3783.27|3782.63|3782.63|3784.37|3784.37|3781.21|3781.21|0
1622793000000|2021-06-04 07:50:00|3781.95|3781.95|3781.08|3781.08|3783.6|3783.6|3780.55|3780.55|0
1622793300000|2021-06-04 07:55:00|3781.16|3781.16|3782.82|3782.82|3784.36|3784.36|3780.98|3780.98|0
1622793600000|2021-06-04 08:00:00|3782.66|3782.66|3778.93|3778.93|3782.66|3782.66|3778.29|3778.29|0
1622793900000|2021-06-04 08:05:00|3778.45|3778.45|3781.16|3781.16|3781.84|3781.84|3778.45|3778.45|0
1622794200000|2021-06-04 08:10:00|3780.69|3780.69|3779.29|3779.29|3780.69|3780.69|3777.76|3777.76|0
1622794500000|2021-06-04 08:15:00|3778.87|3778.87|3779.7|3779.7|3781.6|3781.6|3778.55|3778.55|0
1622794800000|2021-06-04 08:20:00|3779.86|3779.86|3777.55|3777.55|3780.18|3780.18|3777.55|3777.55|0
1622795100000|2021-06-04 08:25:00|3777.24|3777.24|3777.53|3777.53|3779.82|3779.82|3777.24|3777.24|0
1622795400000|2021-06-04 08:30:00|3777.05|3777.05|3779.11|3779.11|3779.2|3779.2|3775.26|3775.26|0
1622795700000|2021-06-04 08:35:00|3779.23|3779.23|3780.68|3780.68|3783.98|3783.98|3778.91|3778.91|0
1622796000000|2021-06-04 08:40:00|3780.52|3780.52|3779.23|3779.23|3780.52|3780.52|3778.32|3778.32|0
1622796300000|2021-06-04 08:45:00|3779.28|3779.28|3779.16|3779.16|3779.95|3779.95|3777.02|3777.02|0
1622796600000|2021-06-04 08:50:00|3778.48|3778.48|3779.2|3779.2|3779.97|3779.97|3777.84|3777.84|0
1622796900000|2021-06-04 08:55:00|3779.25|3779.25|3777.81|3777.81|3779.91|3779.91|3777.65|3777.65|0
1622797200000|2021-06-04 09:00:00|3777.49|3777.49|3779.05|3779.05|3780.05|3780.05|3777.03|3777.03|0
1622797500000|2021-06-04 09:05:00|3779.74|3779.74|3780.47|3780.47|3781.15|3781.15|3779.57|3779.57|0
1622797800000|2021-06-04 09:10:00|3781.15|3781.15|3782.85|3782.85|3782.95|3782.95|3779.36|3779.36|0
1622798100000|2021-06-04 09:15:00|3782.16|3782.16|3781.37|3781.37|3782.53|3782.53|3778.54|3778.54|0
1622798400000|2021-06-04 09:20:00|3781.22|3781.22|3779.91|3779.91|3781.22|3781.22|3779.67|3779.67|0
1622798700000|2021-06-04 09:25:00|3780.16|3780.16|3780.51|3780.51|3781.14|3781.14|3779.5|3779.5|0
1622799000000|2021-06-04 09:30:00|3780.35|3780.35|3778.11|3778.11|3781.08|3781.08|3776.75|3776.75|0
1622799300000|2021-06-04 09:35:00|3777.87|3777.87|3776.02|3776.02|3778.12|3778.12|3773.64|3773.64|0
1622799600000|2021-06-04 09:40:00|3776.65|3776.65|3775.07|3775.07|3776.95|3776.95|3774.2|3774.2|0
1622799900000|2021-06-04 09:45:00|3775.55|3775.55|3777.63|3777.63|3777.63|3777.63|3773.71|3773.71|0
1622800200000|2021-06-04 09:50:00|3777.79|3777.79|3777.19|3777.19|3779.25|3779.25|3777.03|3777.03|0
1622800500000|2021-06-04 09:55:00|3777.35|3777.35|3778.08|3778.08|3778.39|3778.39|3776.19|3776.19|0
1622800800000|2021-06-04 10:00:00|3777.91|3777.91|3776.55|3776.55|3777.99|3777.99|3776.03|3776.03|0
1622801100000|2021-06-04 10:05:00|3776.71|3776.71|3773.29|3773.29|3776.82|3776.82|3773.29|3773.29|0
1622801400000|2021-06-04 10:10:00|3772.6|3772.6|3778.65|3778.65|3778.65|3778.65|3771.11|3771.11|0
1622801700000|2021-06-04 10:15:00|3778.6|3778.6|3777.52|3777.52|3779.17|3779.17|3777.1|3777.1|0
1622802000000|2021-06-04 10:20:00|3778.88|3778.88|3778.35|3778.35|3779.51|3779.51|3778.35|3778.35|0
1622802300000|2021-06-04 10:25:00|3778.64|3778.64|3780.14|3780.14|3780.29|3780.29|3778.35|3778.35|0
1622802600000|2021-06-04 10:30:00|3780.3|3780.3|3777.7|3777.7|3780.3|3780.3|3776.7|3776.7|0
1622802900000|2021-06-04 10:35:00|3777.54|3777.54|3780.1|3780.1|3780.1|3780.1|3777.14|3777.14|0
1622803200000|2021-06-04 10:40:00|3780.58|3780.58|3783.18|3783.18|3783.34|3783.34|3780.58|3780.58|0
1622803500000|2021-06-04 10:45:00|3783.02|3783.02|3782.86|3782.86|3784.83|3784.83|3782.64|3782.64|0
1622803800000|2021-06-04 10:50:00|3781.49|3781.49|3785.87|3785.87|3785.87|3785.87|3781.47|3781.47|0
1622804100000|2021-06-04 10:55:00|3785.96|3785.96|3786.95|3786.95|3789.18|3789.18|3785.96|3785.96|0
1622804400000|2021-06-04 11:00:00|3787.1|3787.1|3787.99|3787.99|3790.24|3790.24|3787.1|3787.1|0
1622804700000|2021-06-04 11:05:00|3788.16|3788.16|3786.14|3786.14|3788.59|3788.59|3786.14|3786.14|0
1622805000000|2021-06-04 11:10:00|3785.98|3785.98|3783.77|3783.77|3785.98|3785.98|3783.52|3783.52|0
1622805300000|2021-06-04 11:15:00|3783.93|3783.93|3786.43|3786.43|3787.86|3787.86|3783.71|3783.71|0
1622805600000|2021-06-04 11:20:00|3786.11|3786.11|3788.35|3788.35|3788.97|3788.97|3786.11|3786.11|0
1622805900000|2021-06-04 11:25:00|3788.26|3788.26|3789.69|3789.69|3789.69|3789.69|3788.26|3788.26|0
1622806200000|2021-06-04 11:30:00|3789.63|3789.63|3787.62|3787.62|3789.79|3789.79|3787.46|3787.46|0
1622806500000|2021-06-04 11:35:00|3787.74|3787.74|3786.7|3786.7|3787.94|3787.94|3786.7|3786.7|0
1622806800000|2021-06-04 11:40:00|3786.81|3786.81|3786.54|3786.54|3786.86|3786.86|3785.64|3785.64|0
1622807100000|2021-06-04 11:45:00|3786.43|3786.43|3786.41|3786.41|3786.43|3786.43|3785.39|3785.39|0
1622807400000|2021-06-04 11:50:00|3786.09|3786.09|3786.11|3786.11|3786.12|3786.12|3785.41|3785.41|0
1622807700000|2021-06-04 11:55:00|3786.27|3786.27|3787.53|3787.53|3787.53|3787.53|3785.46|3785.46|0
1622808000000|2021-06-04 12:00:00|3787.68|3787.68|3785.98|3785.98|3787.84|3787.84|3785.89|3785.89|0
1622808300000|2021-06-04 12:05:00|3786.13|3786.13|3783.68|3783.68|3787.14|3787.14|3783.68|3783.68|0
1622808600000|2021-06-04 12:10:00|3783.74|3783.74|3784.9|3784.9|3784.99|3784.99|3783.68|3783.68|0
1622808900000|2021-06-04 12:15:00|3784.58|3784.58|3783.96|3783.96|3785.53|3785.53|3783.96|3783.96|0
1622809200000|2021-06-04 12:20:00|3783.88|3783.88|3781.27|3781.27|3784.2|3784.2|3779.65|3779.65|0
1622809500000|2021-06-04 12:25:00|3780.97|3780.97|3778.17|3778.17|3781.13|3781.13|3778.17|3778.17|0
1622809800000|2021-06-04 12:30:00|3778.09|3778.09|3780.21|3780.21|3781.35|3781.35|3777.11|3777.11|0
1622810100000|2021-06-04 12:35:00|3780.06|3780.06|3780.44|3780.44|3780.44|3780.44|3778.35|3778.35|0
1622810400000|2021-06-04 12:40:00|3780.38|3780.38|3784.64|3784.64|3784.64|3784.64|3780.38|3780.38|0
1622810700000|2021-06-04 12:45:00|3785.12|3785.12|3784.26|3784.26|3785.54|3785.54|3783.69|3783.69|0
1622811000000|2021-06-04 12:50:00|3784.42|3784.42|3786.19|3786.19|3786.19|3786.19|3783.94|3783.94|0
1622811300000|2021-06-04 12:55:00|3786.07|3786.07|3787.46|3787.46|3787.46|3787.46|3785.97|3785.97|0
1622811600000|2021-06-04 13:00:00|3787.52|3787.52|3788.82|3788.82|3789.38|3789.38|3787.46|3787.46|0
1622811900000|2021-06-04 13:05:00|3788.5|3788.5|3789.25|3789.25|3789.34|3789.34|3787.94|3787.94|0
1622812200000|2021-06-04 13:10:00|3788.94|3788.94|3786.85|3786.85|3788.94|3788.94|3786.53|3786.53|0
1622812500000|2021-06-04 13:15:00|3787.1|3787.1|3785.92|3785.92|3787.62|3787.62|3784.8|3784.8|0
1622812800000|2021-06-04 13:20:00|3786|3786|3787.27|3787.27|3787.38|3787.38|3785.6|3785.6|0
1622813100000|2021-06-04 13:25:00|3787.44|3787.44|3786.1|3786.1|3787.44|3787.44|3783.89|3783.89|0
1622813400000|2021-06-04 13:30:00|3786.34|3786.34|3784.96|3784.96|3787.95|3787.95|3784.61|3784.61|0
1622813700000|2021-06-04 13:35:00|3784.65|3784.65|3786.1|3786.1|3786.1|3786.1|3783.98|3783.98|0
1622814000000|2021-06-04 13:40:00|3786.26|3786.26|3786.97|3786.97|3789.74|3789.74|3785.94|3785.94|0
1622814300000|2021-06-04 13:45:00|3787.09|3787.09|3788.67|3788.67|3789.3|3789.3|3786.57|3786.57|0
1622814600000|2021-06-04 13:50:00|3788.83|3788.83|3796.27|3796.27|3797.14|3797.14|3788.83|3788.83|0
1622814900000|2021-06-04 13:55:00|3796.43|3796.43|3802.36|3802.36|3802.76|3802.76|3796.43|3796.43|0
1622815200000|2021-06-04 14:00:00|3802.68|3802.68|3800.51|3800.51|3803.21|3803.21|3799.82|3799.82|0
1622815500000|2021-06-04 14:05:00|3800.98|3800.98|3802.54|3802.54|3803.27|3803.27|3799.49|3799.49|0
1622815800000|2021-06-04 14:10:00|3802.22|3802.22|3794.61|3794.61|3802.77|3802.77|3794.61|3794.61|0
1622816100000|2021-06-04 14:15:00|3794.44|3794.44|3792.16|3792.16|3794.44|3794.44|3791.41|3791.41|0
1622816400000|2021-06-04 14:20:00|3792.41|3792.41|3793.97|3793.97|3794.02|3794.02|3791.58|3791.58|0
1622816700000|2021-06-04 14:25:00|3793.65|3793.65|3798.52|3798.52|3798.95|3798.95|3792.88|3792.88|0
1622817000000|2021-06-04 14:30:00|3797.84|3797.84|3795.17|3795.17|3797.84|3797.84|3794.94|3794.94|0
1622817300000|2021-06-04 14:35:00|3795.49|3795.49|3795.07|3795.07|3795.86|3795.86|3794.77|3794.77|0
1622817600000|2021-06-04 14:40:00|3794.91|3794.91|3794.97|3794.97|3796.55|3796.55|3794.43|3794.43|0
1622817900000|2021-06-04 14:45:00|3794.92|3794.92|3797.98|3797.98|3798.49|3798.49|3794.18|3794.18|0
1622818200000|2021-06-04 14:50:00|3798.06|3798.06|3797.35|3797.35|3799.32|3799.32|3797.35|3797.35|0
1622818500000|2021-06-04 14:55:00|3797.43|3797.43|3796.7|3796.7|3797.89|3797.89|3796.66|3796.66|0
1622818800000|2021-06-04 15:00:00|3797.38|3797.38|3797.04|3797.04|3798.11|3798.11|3796.69|3796.69|0
1622819100000|2021-06-04 15:05:00|3796.56|3796.56|3795.19|3795.19|3797.04|3797.04|3795.03|3795.03|0
1622819400000|2021-06-04 15:10:00|3795.13|3795.13|3794.21|3794.21|3796.13|3796.13|3794.21|3794.21|0
1622819700000|2021-06-04 15:15:00|3794.36|3794.36|3793.54|3793.54|3794.45|3794.45|3792.15|3792.15|0
1622820000000|2021-06-04 15:20:00|3793.69|3793.69|3794.86|3794.86|3795.81|3795.81|3793.5|3793.5|0
1622820300000|2021-06-04 15:25:00|3795.02|3795.02|3794.69|3794.69|3797.36|3797.36|3793.29|3793.29|0
1623050100000|2021-06-07 07:15:00|3777.28|3777.28|3780.89|3780.89|3781.69|3781.69|3774.67|3774.67|0
1623050400000|2021-06-07 07:20:00|3781.05|3781.05|3791.06|3791.06|3791.06|3791.06|3780.1|3780.1|0
1623050700000|2021-06-07 07:25:00|3791.38|3791.38|3798.87|3798.87|3799.08|3799.08|3791.22|3791.22|0
1623051000000|2021-06-07 07:30:00|3799.19|3799.19|3798.44|3798.44|3799.19|3799.19|3795.16|3795.16|0
1623051300000|2021-06-07 07:35:00|3798.27|3798.27|3798.71|3798.71|3798.71|3798.71|3796.85|3796.85|0
1623051600000|2021-06-07 07:40:00|3798.53|3798.53|3797.18|3797.18|3799.03|3799.03|3796.16|3796.16|0
1623051900000|2021-06-07 07:45:00|3796.94|3796.94|3796.23|3796.23|3797.06|3797.06|3795.1|3795.1|0
1623052200000|2021-06-07 07:50:00|3795.55|3795.55|3797.26|3797.26|3797.26|3797.26|3794.49|3794.49|0
1623052500000|2021-06-07 07:55:00|3797.58|3797.58|3801.56|3801.56|3802.54|3802.54|3797.26|3797.26|0
1623052800000|2021-06-07 08:00:00|3801.67|3801.67|3801.36|3801.36|3801.82|3801.82|3800.42|3800.42|0
1623053100000|2021-06-07 08:05:00|3800.88|3800.88|3800.12|3800.12|3800.88|3800.88|3798.14|3798.14|0
1623053400000|2021-06-07 08:10:00|3800|3800|3803.14|3803.14|3804.14|3804.14|3799.76|3799.76|0
1623053700000|2021-06-07 08:15:00|3802.46|3802.46|3800.37|3800.37|3802.46|3802.46|3800.21|3800.21|0
1623054000000|2021-06-07 08:20:00|3800.53|3800.53|3800.61|3800.61|3800.65|3800.65|3798.34|3798.34|0
1623054300000|2021-06-07 08:25:00|3800.47|3800.47|3801.63|3801.63|3802.7|3802.7|3800.17|3800.17|0
1623054600000|2021-06-07 08:30:00|3801.79|3801.79|3799.77|3799.77|3801.95|3801.95|3799.41|3799.41|0
1623054900000|2021-06-07 08:35:00|3799.62|3799.62|3798.49|3798.49|3799.93|3799.93|3798.35|3798.35|0
1623055200000|2021-06-07 08:40:00|3797.8|3797.8|3800.11|3800.11|3801.07|3801.07|3797.8|3797.8|0
1623055500000|2021-06-07 08:45:00|3799.95|3799.95|3799.32|3799.32|3799.95|3799.95|3798.66|3798.66|0
1623055800000|2021-06-07 08:50:00|3799.43|3799.43|3798.64|3798.64|3799.85|3799.85|3798.64|3798.64|0
1623056100000|2021-06-07 08:55:00|3798.82|3798.82|3800.81|3800.81|3800.81|3800.81|3798.34|3798.34|0
1623056400000|2021-06-07 09:00:00|3801.28|3801.28|3799.29|3799.29|3802.64|3802.64|3799.14|3799.14|0
1623056700000|2021-06-07 09:05:00|3799.61|3799.61|3795.86|3795.86|3799.61|3799.61|3795.58|3795.58|0
1623057000000|2021-06-07 09:10:00|3795.39|3795.39|3795.39|3795.39|3795.54|3795.54|3793.43|3793.43|0
1623057300000|2021-06-07 09:15:00|3795.22|3795.22|3795.31|3795.31|3795.31|3795.31|3794.2|3794.2|0
1623057600000|2021-06-07 09:20:00|3795.99|3795.99|3799.11|3799.11|3799.11|3799.11|3795.83|3795.83|0
1623057900000|2021-06-07 09:25:00|3799.27|3799.27|3800.43|3800.43|3801.76|3801.76|3799.27|3799.27|0
1623058200000|2021-06-07 09:30:00|3800.59|3800.59|3803.14|3803.14|3803.2|3803.2|3800.07|3800.07|0
1623058500000|2021-06-07 09:35:00|3802.66|3802.66|3802.86|3802.86|3803.49|3803.49|3800.93|3800.93|0
1623058800000|2021-06-07 09:40:00|3802.71|3802.71|3801.47|3801.47|3802.71|3802.71|3801.46|3801.46|0
1623059100000|2021-06-07 09:45:00|3801.24|3801.24|3800.92|3800.92|3801.24|3801.24|3798.16|3798.16|0
1623059400000|2021-06-07 09:50:00|3801.24|3801.24|3801.59|3801.59|3803.4|3803.4|3801.02|3801.02|0
1623059700000|2021-06-07 09:55:00|3801.44|3801.44|3801.44|3801.44|3801.98|3801.98|3801.44|3801.44|0
1623060000000|2021-06-07 10:00:00|3801.27|3801.27|3803.71|3803.71|3803.71|3803.71|3800.47|3800.47|0
1623060300000|2021-06-07 10:05:00|3803.41|3803.41|3805.01|3805.01|3805.49|3805.49|3803.31|3803.31|0
1623060600000|2021-06-07 10:10:00|3805.22|3805.22|3803.48|3803.48|3805.89|3805.89|3803.48|3803.48|0
1623060900000|2021-06-07 10:15:00|3803.78|3803.78|3803.43|3803.43|3803.78|3803.78|3803.27|3803.27|0
1623061200000|2021-06-07 10:20:00|3803.6|3803.6|3804.5|3804.5|3804.5|3804.5|3803.6|3803.6|0
1623061500000|2021-06-07 10:25:00|3803.81|3803.81|3806.6|3806.6|3806.6|3806.6|3803.81|3803.81|0
1623061800000|2021-06-07 10:30:00|3806.49|3806.49|3807.65|3807.65|3807.67|3807.67|3806.37|3806.37|0
1623062100000|2021-06-07 10:35:00|3807.97|3807.97|3813.22|3813.22|3813.22|3813.22|3807.97|3807.97|0
1623062400000|2021-06-07 10:40:00|3813.1|3813.1|3813.7|3813.7|3814.57|3814.57|3812.98|3812.98|0
1623062700000|2021-06-07 10:45:00|3813.54|3813.54|3813.72|3813.72|3813.89|3813.89|3813.09|3813.09|0
1623063000000|2021-06-07 10:50:00|3813.2|3813.2|3816.76|3816.76|3816.76|3816.76|3813.2|3813.2|0
1623063300000|2021-06-07 10:55:00|3816.81|3816.81|3818.81|3818.81|3819.44|3819.44|3816.29|3816.29|0
1623063600000|2021-06-07 11:00:00|3818.96|3818.96|3822.01|3822.01|3822.01|3822.01|3818.01|3818.01|0
1623063900000|2021-06-07 11:05:00|3821.32|3821.32|3819.83|3819.83|3821.35|3821.35|3819.62|3819.62|0
1623064200000|2021-06-07 11:10:00|3819.15|3819.15|3819.09|3819.09|3819.15|3819.15|3816.76|3816.76|0
1623064500000|2021-06-07 11:15:00|3819.77|3819.77|3820.75|3820.75|3821.07|3821.07|3819.77|3819.77|0
1623064800000|2021-06-07 11:20:00|3820.87|3820.87|3820.1|3820.1|3821.49|3821.49|3819.94|3819.94|0
1623065100000|2021-06-07 11:25:00|3819.86|3819.86|3821.62|3821.62|3821.62|3821.62|3819.36|3819.36|0
1623065400000|2021-06-07 11:30:00|3821.74|3821.74|3819.03|3819.03|3821.86|3821.86|3818.88|3818.88|0
1623065700000|2021-06-07 11:35:00|3819.19|3819.19|3819.17|3819.17|3819.76|3819.76|3818.44|3818.44|0
1623066000000|2021-06-07 11:40:00|3819.8|3819.8|3824.02|3824.02|3824.02|3824.02|3819.8|3819.8|0
1623066300000|2021-06-07 11:45:00|3823.34|3823.34|3825.92|3825.92|3825.92|3825.92|3823.34|3823.34|0
1623066600000|2021-06-07 11:50:00|3825.62|3825.62|3827.22|3827.22|3828.43|3828.43|3825.62|3825.62|0
1623066900000|2021-06-07 11:55:00|3827.06|3827.06|3826.87|3826.87|3827.84|3827.84|3826.87|3826.87|0
1623067200000|2021-06-07 12:00:00|3826.69|3826.69|3823.9|3823.9|3826.69|3826.69|3823.22|3823.22|0
1623067500000|2021-06-07 12:05:00|3823.57|3823.57|3824.55|3824.55|3824.79|3824.79|3823.41|3823.41|0
1623067800000|2021-06-07 12:10:00|3824.07|3824.07|3823.04|3823.04|3824.25|3824.25|3822.93|3822.93|0
1623068100000|2021-06-07 12:15:00|3823.72|3823.72|3825.6|3825.6|3825.91|3825.91|3823.72|3823.72|0
1623068400000|2021-06-07 12:20:00|3825.43|3825.43|3824.72|3824.72|3826.04|3826.04|3824.72|3824.72|0
1623068700000|2021-06-07 12:25:00|3825.2|3825.2|3823.46|3823.46|3825.79|3825.79|3823.46|3823.46|0
1623069000000|2021-06-07 12:30:00|3822.81|3822.81|3822.84|3822.84|3823.26|3823.26|3821.47|3821.47|0
1623069300000|2021-06-07 12:35:00|3824.21|3824.21|3824.09|3824.09|3824.21|3824.21|3822.81|3822.81|0
1623069600000|2021-06-07 12:40:00|3824.25|3824.25|3825.32|3825.32|3825.32|3825.32|3824.25|3824.25|0
1623069900000|2021-06-07 12:45:00|3825.48|3825.48|3825.16|3825.16|3825.48|3825.48|3824.48|3824.48|0
1623070200000|2021-06-07 12:50:00|3824.48|3824.48|3823.7|3823.7|3824.48|3824.48|3823.58|3823.58|0
1623070500000|2021-06-07 12:55:00|3824.38|3824.38|3825.34|3825.34|3825.34|3825.34|3824.03|3824.03|0
1623070800000|2021-06-07 13:00:00|3825.4|3825.4|3829.15|3829.15|3829.31|3829.31|3825.08|3825.08|0
1623071100000|2021-06-07 13:05:00|3828.46|3828.46|3826.99|3826.99|3828.46|3828.46|3826.68|3826.68|0
1623071400000|2021-06-07 13:10:00|3827.05|3827.05|3825.41|3825.41|3827.26|3827.26|3824.78|3824.78|0
1623071700000|2021-06-07 13:15:00|3824.73|3824.73|3830.2|3830.2|3830.26|3830.26|3824.73|3824.73|0
1623072000000|2021-06-07 13:20:00|3830.53|3830.53|3834.37|3834.37|3834.73|3834.73|3830.53|3830.53|0
1623072300000|2021-06-07 13:25:00|3834.53|3834.53|3832.86|3832.86|3836.63|3836.63|3832.54|3832.54|0
1623072600000|2021-06-07 13:30:00|3834.91|3834.91|3834.24|3834.24|3835.77|3835.77|3831.87|3831.87|0
1623072900000|2021-06-07 13:35:00|3834.56|3834.56|3840.29|3840.29|3840.29|3840.29|3832.92|3832.92|0
1623073200000|2021-06-07 13:40:00|3840.61|3840.61|3841.23|3841.23|3844.42|3844.42|3840.61|3840.61|0
1623073500000|2021-06-07 13:45:00|3841.39|3841.39|3839.28|3839.28|3841.82|3841.82|3837.93|3837.93|0
1623073800000|2021-06-07 13:50:00|3839.44|3839.44|3842.75|3842.75|3842.75|3842.75|3839.32|3839.32|0
1623074100000|2021-06-07 13:55:00|3842.91|3842.91|3846.9|3846.9|3848.66|3848.66|3842.91|3842.91|0
1623074400000|2021-06-07 14:00:00|3847.01|3847.01|3846.96|3846.96|3847.11|3847.11|3843.87|3843.87|0
1623074700000|2021-06-07 14:05:00|3846.48|3846.48|3846.68|3846.68|3847.54|3847.54|3845.49|3845.49|0
1623075000000|2021-06-07 14:10:00|3845.99|3845.99|3846.09|3846.09|3849.49|3849.49|3845.67|3845.67|0
1623075300000|2021-06-07 14:15:00|3845.97|3845.97|3844.43|3844.43|3849.2|3849.2|3844.43|3844.43|0
1623075600000|2021-06-07 14:20:00|3844.27|3844.27|3847.48|3847.48|3847.48|3847.48|3843.09|3843.09|0
1623075900000|2021-06-07 14:25:00|3847.64|3847.64|3845.51|3845.51|3848.44|3848.44|3845.51|3845.51|0
1623076200000|2021-06-07 14:30:00|3845.35|3845.35|3840.26|3840.26|3845.35|3845.35|3838.36|3838.36|0
1623076500000|2021-06-07 14:35:00|3840.42|3840.42|3845.44|3845.44|3845.91|3845.91|3839|3839|0
1623076800000|2021-06-07 14:40:00|3845.6|3845.6|3846.62|3846.62|3846.73|3846.73|3844.06|3844.06|0
1623077100000|2021-06-07 14:45:00|3846.45|3846.45|3836.98|3836.98|3846.45|3846.45|3835.98|3835.98|0
1623077400000|2021-06-07 14:50:00|3836.3|3836.3|3835.69|3835.69|3837.65|3837.65|3835.69|3835.69|0
1623077700000|2021-06-07 14:55:00|3835.53|3835.53|3838.32|3838.32|3838.32|3838.32|3835.48|3835.48|0
1623078000000|2021-06-07 15:00:00|3838.64|3838.64|3841.81|3841.81|3842.21|3842.21|3838.64|3838.64|0
1623078300000|2021-06-07 15:05:00|3842.29|3842.29|3842.8|3842.8|3845.14|3845.14|3842.08|3842.08|0
1623078600000|2021-06-07 15:10:00|3842.63|3842.63|3842.48|3842.48|3843.47|3843.47|3841.23|3841.23|0
1623078900000|2021-06-07 15:15:00|3841.79|3841.79|3840.75|3840.75|3842.48|3842.48|3840.05|3840.05|0
1623079200000|2021-06-07 15:20:00|3840.86|3840.86|3838.69|3838.69|3841.87|3841.87|3837.1|3837.1|0
1623079500000|2021-06-07 15:25:00|3838.53|3838.53|3836.87|3836.87|3839.86|3839.86|3835.92|3835.92|0
1623136500000|2021-06-08 07:15:00|3841.56|3841.56|3837.65|3837.65|3841.56|3841.56|3836.86|3836.86|0
1623136800000|2021-06-08 07:20:00|3837.49|3837.49|3845.21|3845.21|3845.21|3845.21|3836.76|3836.76|0
1623137100000|2021-06-08 07:25:00|3844.73|3844.73|3845.86|3845.86|3847.08|3847.08|3843.75|3843.75|0
1623137400000|2021-06-08 07:30:00|3845.49|3845.49|3838.16|3838.16|3845.49|3845.49|3838.16|3838.16|0
1623137700000|2021-06-08 07:35:00|3837.47|3837.47|3833.9|3833.9|3838.64|3838.64|3833.9|3833.9|0
1623138000000|2021-06-08 07:40:00|3833.85|3833.85|3836.83|3836.83|3837|3837|3833.56|3833.56|0
1623138300000|2021-06-08 07:45:00|3836.95|3836.95|3837.55|3837.55|3840.47|3840.47|3836.95|3836.95|0
1623138600000|2021-06-08 07:50:00|3837.4|3837.4|3837.7|3837.7|3837.7|3837.7|3833.24|3833.24|0
1623138900000|2021-06-08 07:55:00|3837.02|3837.02|3842.07|3842.07|3842.07|3842.07|3837.02|3837.02|0
1623139200000|2021-06-08 08:00:00|3841.92|3841.92|3842.97|3842.97|3846.28|3846.28|3841|3841|0
1623139500000|2021-06-08 08:05:00|3843.29|3843.29|3840.97|3840.97|3844.08|3844.08|3840.44|3840.44|0
1623139800000|2021-06-08 08:10:00|3843.19|3843.19|3843.33|3843.33|3844.18|3844.18|3840.49|3840.49|0
1623140100000|2021-06-08 08:15:00|3842.69|3842.69|3840.82|3840.82|3842.93|3842.93|3840.34|3840.34|0
1623140400000|2021-06-08 08:20:00|3840.14|3840.14|3838.85|3838.85|3842.11|3842.11|3838.53|3838.53|0
1623140700000|2021-06-08 08:25:00|3839.33|3839.33|3836.22|3836.22|3839.33|3839.33|3836.17|3836.17|0
1623141000000|2021-06-08 08:30:00|3836.12|3836.12|3836.28|3836.28|3837.18|3837.18|3833.1|3833.1|0
1623141300000|2021-06-08 08:35:00|3836.11|3836.11|3835.72|3835.72|3837.8|3837.8|3834.3|3834.3|0
1623141600000|2021-06-08 08:40:00|3835.04|3835.04|3833.62|3833.62|3837.67|3837.67|3833.62|3833.62|0
1623141900000|2021-06-08 08:45:00|3833.57|3833.57|3832.13|3832.13|3834.14|3834.14|3831.85|3831.85|0
1623142200000|2021-06-08 08:50:00|3831.97|3831.97|3829.71|3829.71|3833.25|3833.25|3829.71|3829.71|0
1623142500000|2021-06-08 08:55:00|3829.87|3829.87|3831.6|3831.6|3831.92|3831.92|3828.17|3828.17|0
1623142800000|2021-06-08 09:00:00|3831.65|3831.65|3836.3|3836.3|3836.3|3836.3|3831.32|3831.32|0
1623143100000|2021-06-08 09:05:00|3835.62|3835.62|3839.08|3839.08|3839.76|3839.76|3834.74|3834.74|0
1623143400000|2021-06-08 09:10:00|3839.24|3839.24|3839.85|3839.85|3840.13|3840.13|3838.91|3838.91|0
1623143700000|2021-06-08 09:15:00|3840.53|3840.53|3839.96|3839.96|3841.36|3841.36|3839.72|3839.72|0
1623144000000|2021-06-08 09:20:00|3839.63|3839.63|3844.56|3844.56|3845.41|3845.41|3838.67|3838.67|0
1623144300000|2021-06-08 09:25:00|3844.85|3844.85|3846.77|3846.77|3846.93|3846.93|3844.61|3844.61|0
1623144600000|2021-06-08 09:30:00|3846.93|3846.93|3846.67|3846.67|3847.51|3847.51|3845.31|3845.31|0
1623144900000|2021-06-08 09:35:00|3846.52|3846.52|3846.59|3846.59|3848.18|3848.18|3845.08|3845.08|0
1623145200000|2021-06-08 09:40:00|3847.08|3847.08|3841.55|3841.55|3847.91|3847.91|3841.55|3841.55|0
1623145500000|2021-06-08 09:45:00|3841.71|3841.71|3839.46|3839.46|3842.08|3842.08|3838.53|3838.53|0
1623145800000|2021-06-08 09:50:00|3839.3|3839.3|3841.82|3841.82|3842.95|3842.95|3839.3|3839.3|0
1623146100000|2021-06-08 09:55:00|3841.14|3841.14|3837.42|3837.42|3841.14|3841.14|3837.42|3837.42|0
1623146400000|2021-06-08 10:00:00|3837.58|3837.58|3836.62|3836.62|3838.1|3838.1|3836.62|3836.62|0
1623146700000|2021-06-08 10:05:00|3835.99|3835.99|3837.04|3837.04|3837.68|3837.68|3835.66|3835.66|0
1623147000000|2021-06-08 10:10:00|3837.2|3837.2|3837.33|3837.33|3839.12|3839.12|3836.07|3836.07|0
1623147300000|2021-06-08 10:15:00|3837.17|3837.17|3826.15|3826.15|3837.17|3837.17|3825.87|3825.87|0
1623147600000|2021-06-08 10:20:00|3825.98|3825.98|3818.62|3818.62|3825.98|3825.98|3818.62|3818.62|0
1623147900000|2021-06-08 10:25:00|3818.93|3818.93|3818.09|3818.09|3819.73|3819.73|3818.09|3818.09|0
1623148200000|2021-06-08 10:30:00|3818.75|3818.75|3816.69|3816.69|3818.92|3818.92|3815.01|3815.01|0
1623148500000|2021-06-08 10:35:00|3816.85|3816.85|3815.26|3815.26|3817.98|3817.98|3813.78|3813.78|0
1623148800000|2021-06-08 10:40:00|3815.94|3815.94|3818.86|3818.86|3820.34|3820.34|3815.94|3815.94|0
1623149100000|2021-06-08 10:45:00|3818.8|3818.8|3819.45|3819.45|3819.45|3819.45|3818.38|3818.38|0
1623149400000|2021-06-08 10:50:00|3819.57|3819.57|3820.99|3820.99|3821.26|3821.26|3819.57|3819.57|0
1623149700000|2021-06-08 10:55:00|3821.15|3821.15|3819.83|3819.83|3821.63|3821.63|3819.83|3819.83|0
1623150000000|2021-06-08 11:00:00|3819.67|3819.67|3816.09|3816.09|3819.67|3819.67|3816.09|3816.09|0
1623150300000|2021-06-08 11:05:00|3816.03|3816.03|3817.63|3817.63|3817.84|3817.84|3815.82|3815.82|0
1623150600000|2021-06-08 11:10:00|3817.74|3817.74|3821.68|3821.68|3821.68|3821.68|3815.93|3815.93|0
1623150900000|2021-06-08 11:15:00|3822.52|3822.52|3823.67|3823.67|3824.88|3824.88|3820.94|3820.94|0
1623151200000|2021-06-08 11:20:00|3823.91|3823.91|3825.17|3825.17|3825.35|3825.35|3823.59|3823.59|0
1623151500000|2021-06-08 11:25:00|3825.34|3825.34|3828.53|3828.53|3828.58|3828.58|3825.34|3825.34|0
1623151800000|2021-06-08 11:30:00|3828.69|3828.69|3828.32|3828.32|3828.69|3828.69|3826.63|3826.63|0
1623152100000|2021-06-08 11:35:00|3828.61|3828.61|3829.47|3829.47|3831.33|3831.33|3828.01|3828.01|0
1623152400000|2021-06-08 11:40:00|3829.58|3829.58|3827.95|3827.95|3829.75|3829.75|3826.73|3826.73|0
1623152700000|2021-06-08 11:45:00|3828.26|3828.26|3826.68|3826.68|3828.26|3828.26|3826.05|3826.05|0
1623153000000|2021-06-08 11:50:00|3826.84|3826.84|3827.95|3827.95|3827.95|3827.95|3825.26|3825.26|0
1623153300000|2021-06-08 11:55:00|3828.26|3828.26|3829.81|3829.81|3830.28|3830.28|3828.14|3828.14|0
1623153600000|2021-06-08 12:00:00|3829.93|3829.93|3827.06|3827.06|3830.35|3830.35|3827.06|3827.06|0
1623153900000|2021-06-08 12:05:00|3826.43|3826.43|3831.1|3831.1|3831.79|3831.79|3826.43|3826.43|0
1623154200000|2021-06-08 12:10:00|3830.31|3830.31|3830.05|3830.05|3830.47|3830.47|3829.37|3829.37|0
1623154500000|2021-06-08 12:15:00|3829.93|3829.93|3832.58|3832.58|3832.58|3832.58|3829.03|3829.03|0
1623154800000|2021-06-08 12:20:00|3832.42|3832.42|3832.11|3832.11|3832.64|3832.64|3831.5|3831.5|0
1623155100000|2021-06-08 12:25:00|3831.78|3831.78|3832.95|3832.95|3833.42|3833.42|3831.78|3831.78|0
1623155400000|2021-06-08 12:30:00|3833.27|3833.27|3830.33|3830.33|3833.32|3833.32|3830.28|3830.28|0
1623155700000|2021-06-08 12:35:00|3830.97|3830.97|3830.91|3830.91|3832.12|3832.12|3830.49|3830.49|0
1623156000000|2021-06-08 12:40:00|3831.59|3831.59|3831.59|3831.59|3834.95|3834.95|3830.79|3830.79|0
1623156300000|2021-06-08 12:45:00|3831.27|3831.27|3827.88|3827.88|3832.86|3832.86|3827.77|3827.77|0
1623156600000|2021-06-08 12:50:00|3827.56|3827.56|3830.47|3830.47|3831.8|3831.8|3827.35|3827.35|0
1623156900000|2021-06-08 12:55:00|3830.31|3830.31|3831.87|3831.87|3832.64|3832.64|3830.12|3830.12|0
1623157200000|2021-06-08 13:00:00|3832.02|3832.02|3834.24|3834.24|3834.67|3834.67|3832.02|3832.02|0
1623157500000|2021-06-08 13:05:00|3833.92|3833.92|3833.08|3833.08|3833.92|3833.92|3831.99|3831.99|0
1623157800000|2021-06-08 13:10:00|3833.4|3833.4|3835.36|3835.36|3835.85|3835.85|3833.4|3833.4|0
1623158100000|2021-06-08 13:15:00|3835.52|3835.52|3838.89|3838.89|3839.81|3839.81|3835.52|3835.52|0
1623158400000|2021-06-08 13:20:00|3838.83|3838.83|3835.9|3835.9|3838.83|3838.83|3835.9|3835.9|0
1623158700000|2021-06-08 13:25:00|3836.06|3836.06|3837.51|3837.51|3838.74|3838.74|3836.06|3836.06|0
1623159000000|2021-06-08 13:30:00|3838.2|3838.2|3845.18|3845.18|3845.18|3845.18|3836.11|3836.11|0
1623159300000|2021-06-08 13:35:00|3845.34|3845.34|3850.31|3850.31|3853.89|3853.89|3844.6|3844.6|0
1623159600000|2021-06-08 13:40:00|3850.19|3850.19|3850.48|3850.48|3850.64|3850.64|3847.39|3847.39|0
1623159900000|2021-06-08 13:45:00|3849.79|3849.79|3849.77|3849.77|3851.22|3851.22|3847.65|3847.65|0
1623160200000|2021-06-08 13:50:00|3849.61|3849.61|3848.27|3848.27|3850.32|3850.32|3847.42|3847.42|0
1623160500000|2021-06-08 13:55:00|3848.11|3848.11|3843.29|3843.29|3848.16|3848.16|3841.83|3841.83|0
1623160800000|2021-06-08 14:00:00|3843.12|3843.12|3847.04|3847.04|3848.11|3848.11|3843.12|3843.12|0
1623161100000|2021-06-08 14:05:00|3846.36|3846.36|3843.82|3843.82|3846.84|3846.84|3843.18|3843.18|0
1623161400000|2021-06-08 14:10:00|3843.13|3843.13|3845.66|3845.66|3846.78|3846.78|3842.66|3842.66|0
1623161700000|2021-06-08 14:15:00|3845.98|3845.98|3843.31|3843.31|3845.98|3845.98|3842.49|3842.49|0
1623162000000|2021-06-08 14:20:00|3842.63|3842.63|3844.44|3844.44|3848.06|3848.06|3842.47|3842.47|0
1623162300000|2021-06-08 14:25:00|3844.2|3844.2|3845.58|3845.58|3846.8|3846.8|3844.2|3844.2|0
1623162600000|2021-06-08 14:30:00|3846.27|3846.27|3846.89|3846.89|3846.89|3846.89|3844.13|3844.13|0
1623162900000|2021-06-08 14:35:00|3846.21|3846.21|3847.39|3847.39|3847.99|3847.99|3845.72|3845.72|0
1623163200000|2021-06-08 14:40:00|3847.27|3847.27|3841.78|3841.78|3847.27|3847.27|3841.31|3841.31|0
1623163500000|2021-06-08 14:45:00|3841.62|3841.62|3840.54|3840.54|3842.76|3842.76|3840.54|3840.54|0
1623163800000|2021-06-08 14:50:00|3840.86|3840.86|3840.6|3840.6|3841.86|3841.86|3838.58|3838.58|0
1623164100000|2021-06-08 14:55:00|3840.1|3840.1|3837.71|3837.71|3840.6|3840.6|3837.24|3837.24|0
1623164400000|2021-06-08 15:00:00|3837.4|3837.4|3841.42|3841.42|3841.42|3841.42|3837.4|3837.4|0
1623164700000|2021-06-08 15:05:00|3842.1|3842.1|3843.06|3843.06|3843.37|3843.37|3841.73|3841.73|0
1623165000000|2021-06-08 15:10:00|3842.9|3842.9|3837.06|3837.06|3843.88|3843.88|3837.06|3837.06|0
1623165300000|2021-06-08 15:15:00|3837|3837|3834.09|3834.09|3838.7|3838.7|3834.09|3834.09|0
1623165600000|2021-06-08 15:20:00|3833.94|3833.94|3830.35|3830.35|3833.94|3833.94|3829.17|3829.17|0
1623165900000|2021-06-08 15:25:00|3830.19|3830.19|3835.19|3835.19|3836.23|3836.23|3829.71|3829.71|0
1623222900000|2021-06-09 07:15:00|3823.29|3823.29|3819.41|3819.41|3826.49|3826.49|3818.45|3818.45|0
1623223200000|2021-06-09 07:20:00|3819.89|3819.89|3821.43|3821.43|3822.44|3822.44|3818.67|3818.67|0
1623223500000|2021-06-09 07:25:00|3821.59|3821.59|3825.99|3825.99|3825.99|3825.99|3821.59|3821.59|0
1623223800000|2021-06-09 07:30:00|3825.35|3825.35|3821.32|3821.32|3825.82|3825.82|3821.11|3821.11|0
1623224100000|2021-06-09 07:35:00|3821.43|3821.43|3819|3819|3821.43|3821.43|3816.67|3816.67|0
1623224400000|2021-06-09 07:40:00|3819.31|3819.31|3817.73|3817.73|3819.79|3819.79|3817.73|3817.73|0
1623224700000|2021-06-09 07:45:00|3818.69|3818.69|3818.15|3818.15|3819.8|3819.8|3816.52|3816.52|0
1623225000000|2021-06-09 07:50:00|3818.63|3818.63|3817.45|3817.45|3818.63|3818.63|3817.01|3817.01|0
1623225300000|2021-06-09 07:55:00|3815.87|3815.87|3818.94|3818.94|3820.31|3820.31|3814.71|3814.71|0
1623225600000|2021-06-09 08:00:00|3817.58|3817.58|3816.48|3816.48|3819.13|3819.13|3815.37|3815.37|0
1623225900000|2021-06-09 08:05:00|3815.37|3815.37|3816.9|3816.9|3817.06|3817.06|3813.44|3813.44|0
1623226200000|2021-06-09 08:10:00|3816.74|3816.74|3820.17|3820.17|3821.44|3821.44|3816.17|3816.17|0
1623226500000|2021-06-09 08:15:00|3820.81|3820.81|3814.84|3814.84|3820.81|3820.81|3814.84|3814.84|0
1623226800000|2021-06-09 08:20:00|3815.32|3815.32|3814.42|3814.42|3815.73|3815.73|3814.14|3814.14|0
1623227100000|2021-06-09 08:25:00|3813.05|3813.05|3810.81|3810.81|3813.05|3813.05|3808.91|3808.91|0
1623227400000|2021-06-09 08:30:00|3811.29|3811.29|3814.57|3814.57|3814.57|3814.57|3811.13|3811.13|0
1623227700000|2021-06-09 08:35:00|3815.2|3815.2|3818.07|3818.07|3818.07|3818.07|3815.04|3815.04|0
1623228000000|2021-06-09 08:40:00|3818.76|3818.76|3817.64|3817.64|3818.76|3818.76|3817.12|3817.12|0
1623228300000|2021-06-09 08:45:00|3817.32|3817.32|3817.76|3817.76|3817.76|3817.76|3815.85|3815.85|0
1623228600000|2021-06-09 08:50:00|3817.93|3817.93|3819.92|3819.92|3820.23|3820.23|3817.42|3817.42|0
1623228900000|2021-06-09 08:55:00|3819.76|3819.76|3820.93|3820.93|3821.45|3821.45|3818.93|3818.93|0
1623229200000|2021-06-09 09:00:00|3820.77|3820.77|3823.61|3823.61|3823.61|3823.61|3820.77|3820.77|0
1623229500000|2021-06-09 09:05:00|3823.77|3823.77|3820.22|3820.22|3824.19|3824.19|3819.9|3819.9|0
1623229800000|2021-06-09 09:10:00|3820.38|3820.38|3818.01|3818.01|3821.35|3821.35|3817.38|3817.38|0
1623230100000|2021-06-09 09:15:00|3818.49|3818.49|3821.94|3821.94|3822.57|3822.57|3818.05|3818.05|0
1623230400000|2021-06-09 09:20:00|3822.09|3822.09|3823.25|3823.25|3824.06|3824.06|3822.09|3822.09|0
1623230700000|2021-06-09 09:25:00|3823.09|3823.09|3824.39|3824.39|3824.72|3824.72|3821.78|3821.78|0
1623231000000|2021-06-09 09:30:00|3824.7|3824.7|3826.95|3826.95|3827.43|3827.43|3824.7|3824.7|0
1623231300000|2021-06-09 09:35:00|3826.79|3826.79|3828.3|3828.3|3828.65|3828.65|3826.79|3826.79|0
1623231600000|2021-06-09 09:40:00|3828.98|3828.98|3826.53|3826.53|3829.67|3829.67|3826.37|3826.37|0
1623231900000|2021-06-09 09:45:00|3826.69|3826.69|3824.23|3824.23|3826.69|3826.69|3824.23|3824.23|0
1623232200000|2021-06-09 09:50:00|3824.07|3824.07|3820.55|3820.55|3824.32|3824.32|3820.55|3820.55|0
1623232500000|2021-06-09 09:55:00|3819.86|3819.86|3820.83|3820.83|3821.95|3821.95|3819.86|3819.86|0
1623232800000|2021-06-09 10:00:00|3820.71|3820.71|3822.94|3822.94|3822.94|3822.94|3820.23|3820.23|0
1623233100000|2021-06-09 10:05:00|3823.26|3823.26|3819.46|3819.46|3823.76|3823.76|3818.46|3818.46|0
1623233400000|2021-06-09 10:10:00|3819.3|3819.3|3817.04|3817.04|3821.02|3821.02|3817.04|3817.04|0
1623233700000|2021-06-09 10:15:00|3816.55|3816.55|3812.36|3812.36|3816.55|3816.55|3812.36|3812.36|0
1623234000000|2021-06-09 10:20:00|3812.99|3812.99|3815.71|3815.71|3815.71|3815.71|3812.99|3812.99|0
1623234300000|2021-06-09 10:25:00|3815.02|3815.02|3816.13|3816.13|3816.56|3816.56|3814.18|3814.18|0
1623234600000|2021-06-09 10:30:00|3815.44|3815.44|3814.26|3814.26|3815.44|3815.44|3814.26|3814.26|0
1623234900000|2021-06-09 10:35:00|3814.11|3814.11|3816.4|3816.4|3816.63|3816.63|3813.79|3813.79|0
1623235200000|2021-06-09 10:40:00|3816.52|3816.52|3817.38|3817.38|3817.38|3817.38|3815.92|3815.92|0
1623235500000|2021-06-09 10:45:00|3817.22|3817.22|3817.38|3817.38|3818.17|3818.17|3816.85|3816.85|0
1623235800000|2021-06-09 10:50:00|3817.22|3817.22|3816.17|3816.17|3817.54|3817.54|3816.17|3816.17|0
1623236100000|2021-06-09 10:55:00|3816.65|3816.65|3819.78|3819.78|3819.78|3819.78|3816.65|3816.65|0
1623236400000|2021-06-09 11:00:00|3820.27|3820.27|3817.67|3817.67|3821.06|3821.06|3817.67|3817.67|0
1623236700000|2021-06-09 11:05:00|3816.98|3816.98|3818.09|3818.09|3818.09|3818.09|3816.83|3816.83|0
1623237000000|2021-06-09 11:10:00|3817.93|3817.93|3817.5|3817.5|3818.62|3818.62|3817.34|3817.34|0
1623237300000|2021-06-09 11:15:00|3817.18|3817.18|3817.6|3817.6|3819|3819|3817.18|3817.18|0
1623237600000|2021-06-09 11:20:00|3817.76|3817.76|3817.27|3817.27|3818.07|3818.07|3817.05|3817.05|0
1623237900000|2021-06-09 11:25:00|3816.95|3816.95|3814.88|3814.88|3816.95|3816.95|3813.65|3813.65|0
1623238200000|2021-06-09 11:30:00|3814.57|3814.57|3811.98|3811.98|3814.88|3814.88|3811.92|3811.92|0
1623238500000|2021-06-09 11:35:00|3811.81|3811.81|3814.07|3814.07|3814.76|3814.76|3811.81|3811.81|0
1623238800000|2021-06-09 11:40:00|3814.39|3814.39|3815.1|3815.1|3815.49|3815.49|3814.39|3814.39|0
1623239100000|2021-06-09 11:45:00|3815.27|3815.27|3814.14|3814.14|3815.43|3815.43|3813.51|3813.51|0
1623239400000|2021-06-09 11:50:00|3814.31|3814.31|3813.38|3813.38|3814.36|3814.36|3811.8|3811.8|0
1623239700000|2021-06-09 11:55:00|3813.71|3813.71|3816.39|3816.39|3816.6|3816.6|3813.54|3813.54|0
1623240000000|2021-06-09 12:00:00|3816.51|3816.51|3818.14|3818.14|3818.61|3818.61|3816.27|3816.27|0
1623240300000|2021-06-09 12:05:00|3818.47|3818.47|3818.6|3818.6|3819.94|3819.94|3818.14|3818.14|0
1623240600000|2021-06-09 12:10:00|3818.92|3818.92|3820.78|3820.78|3822.17|3822.17|3818.56|3818.56|0
1623240900000|2021-06-09 12:15:00|3820.66|3820.66|3819.61|3819.61|3821.29|3821.29|3819.45|3819.45|0
1623241200000|2021-06-09 12:20:00|3819.77|3819.77|3821.91|3821.91|3821.91|3821.91|3819.61|3819.61|0
1623241500000|2021-06-09 12:25:00|3821.86|3821.86|3821.86|3821.86|3822.09|3822.09|3821.39|3821.39|0
1623241800000|2021-06-09 12:30:00|3821.71|3821.71|3821.4|3821.4|3822.09|3822.09|3821.2|3821.2|0
1623242100000|2021-06-09 12:35:00|3821.56|3821.56|3819.93|3819.93|3821.68|3821.68|3819.61|3819.61|0
1623242400000|2021-06-09 12:40:00|3819.71|3819.71|3822.62|3822.62|3823.68|3823.68|3819.71|3819.71|0
1623242700000|2021-06-09 12:45:00|3822.46|3822.46|3822.29|3822.29|3823.72|3823.72|3822.13|3822.13|0
1623243000000|2021-06-09 12:50:00|3822.97|3822.97|3826.53|3826.53|3826.53|3826.53|3821|3821|0
1623243300000|2021-06-09 12:55:00|3825.85|3825.85|3827|3827|3827.06|3827.06|3824.32|3824.32|0
1623243600000|2021-06-09 13:00:00|3826.32|3826.32|3831.48|3831.48|3831.48|3831.48|3825.59|3825.59|0
1623243900000|2021-06-09 13:05:00|3831.01|3831.01|3830.99|3830.99|3833.5|3833.5|3830.67|3830.67|0
1623244200000|2021-06-09 13:10:00|3831.62|3831.62|3832.07|3832.07|3832.68|3832.68|3831.09|3831.09|0
1623244500000|2021-06-09 13:15:00|3831.97|3831.97|3831.86|3831.86|3832.58|3832.58|3831.63|3831.63|0
1623244800000|2021-06-09 13:20:00|3832.02|3832.02|3831.24|3831.24|3832.66|3832.66|3831.24|3831.24|0
1623245100000|2021-06-09 13:25:00|3830.77|3830.77|3830.45|3830.45|3830.77|3830.77|3827.8|3827.8|0
1623245400000|2021-06-09 13:30:00|3830.29|3830.29|3829.83|3829.83|3830.92|3830.92|3826.14|3826.14|0
1623245700000|2021-06-09 13:35:00|3829.67|3829.67|3829.76|3829.76|3831.37|3831.37|3829.2|3829.2|0
1623246000000|2021-06-09 13:40:00|3829.45|3829.45|3826.7|3826.7|3829.45|3829.45|3824.09|3824.09|0
1623246300000|2021-06-09 13:45:00|3827.18|3827.18|3826.77|3826.77|3829.27|3829.27|3825.98|3825.98|0
1623246600000|2021-06-09 13:50:00|3826.45|3826.45|3828.01|3828.01|3828.01|3828.01|3825.97|3825.97|0
1623246900000|2021-06-09 13:55:00|3827.37|3827.37|3825.52|3825.52|3827.37|3827.37|3825.08|3825.08|0
1623247200000|2021-06-09 14:00:00|3826.21|3826.21|3826.38|3826.38|3826.38|3826.38|3824.03|3824.03|0
1623247500000|2021-06-09 14:05:00|3826.7|3826.7|3829.17|3829.17|3829.65|3829.65|3826.7|3826.7|0
1623247800000|2021-06-09 14:10:00|3829.65|3829.65|3829.15|3829.15|3830.03|3830.03|3828.2|3828.2|0
1623248100000|2021-06-09 14:15:00|3827.72|3827.72|3829.82|3829.82|3831.09|3831.09|3827.67|3827.67|0
1623248400000|2021-06-09 14:20:00|3829.65|3829.65|3831.66|3831.66|3831.96|3831.96|3829.49|3829.49|0
1623248700000|2021-06-09 14:25:00|3830.97|3830.97|3827.89|3827.89|3832.43|3832.43|3827.89|3827.89|0
1623249000000|2021-06-09 14:30:00|3828.37|3828.37|3827.39|3827.39|3828.7|3828.7|3826.23|3826.23|0
1623249300000|2021-06-09 14:35:00|3826.71|3826.71|3831.1|3831.1|3831.42|3831.42|3826.53|3826.53|0
1623249600000|2021-06-09 14:40:00|3830.98|3830.98|3831.11|3831.11|3833.76|3833.76|3830.06|3830.06|0
1623249900000|2021-06-09 14:45:00|3830.79|3830.79|3828.06|3828.06|3831.81|3831.81|3827.74|3827.74|0
1623250200000|2021-06-09 14:50:00|3828.22|3828.22|3828.54|3828.54|3828.69|3828.69|3828.22|3828.22|0
1623250500000|2021-06-09 14:55:00|3828.59|3828.59|3832.1|3832.1|3832.49|3832.49|3828.43|3828.43|0
1623250800000|2021-06-09 15:00:00|3831.42|3831.42|3833.59|3833.59|3835.5|3835.5|3831.32|3831.32|0
1623251100000|2021-06-09 15:05:00|3833.43|3833.43|3833.68|3833.68|3834.87|3834.87|3833.11|3833.11|0
1623251400000|2021-06-09 15:10:00|3833.2|3833.2|3833.13|3833.13|3834.9|3834.9|3832.55|3832.55|0
1623251700000|2021-06-09 15:15:00|3833.29|3833.29|3833.86|3833.86|3834.23|3834.23|3832.5|3832.5|0
1623252000000|2021-06-09 15:20:00|3833.8|3833.8|3835.47|3835.47|3835.63|3835.63|3833.8|3833.8|0
1623252300000|2021-06-09 15:25:00|3835.3|3835.3|3831.51|3831.51|3835.3|3835.3|3831.17|3831.17|0
1623309300000|2021-06-10 07:15:00|3831.32|3831.32|3835|3835|3836.7|3836.7|3830.99|3830.99|0
1623309600000|2021-06-10 07:20:00|3836.59|3836.59|3828.51|3828.51|3837.22|3837.22|3828.51|3828.51|0
1623309900000|2021-06-10 07:25:00|3828.06|3828.06|3824.48|3824.48|3828.39|3828.39|3823.65|3823.65|0
1623310200000|2021-06-10 07:30:00|3824.36|3824.36|3823.8|3823.8|3824.67|3824.67|3823.14|3823.14|0
1623310500000|2021-06-10 07:35:00|3824.48|3824.48|3819.41|3819.41|3824.49|3824.49|3816.76|3816.76|0
1623310800000|2021-06-10 07:40:00|3819.57|3819.57|3822.77|3822.77|3824.39|3824.39|3819.57|3819.57|0
1623311100000|2021-06-10 07:45:00|3821.4|3821.4|3820.74|3820.74|3822.94|3822.94|3819.77|3819.77|0
1623311400000|2021-06-10 07:50:00|3822.11|3822.11|3822.22|3822.22|3823.53|3823.53|3822.11|3822.11|0
1623311700000|2021-06-10 07:55:00|3822.08|3822.08|3818.59|3818.59|3822.39|3822.39|3818.02|3818.02|0
1623312000000|2021-06-10 08:00:00|3818.75|3818.75|3820.66|3820.66|3820.66|3820.66|3818.44|3818.44|0
1623312300000|2021-06-10 08:05:00|3820.34|3820.34|3823.52|3823.52|3823.63|3823.63|3819.18|3819.18|0
1623312600000|2021-06-10 08:10:00|3823.84|3823.84|3823.61|3823.61|3824.45|3824.45|3823.12|3823.12|0
1623312900000|2021-06-10 08:15:00|3823.77|3823.77|3825.76|3825.76|3827.14|3827.14|3823.77|3823.77|0
1623313200000|2021-06-10 08:20:00|3825.62|3825.62|3824.19|3824.19|3825.62|3825.62|3822.52|3822.52|0
1623313500000|2021-06-10 08:25:00|3823.71|3823.71|3818.05|3818.05|3823.87|3823.87|3818.05|3818.05|0
1623313800000|2021-06-10 08:30:00|3817.63|3817.63|3817.96|3817.96|3819.72|3819.72|3817.27|3817.27|0
1623314100000|2021-06-10 08:35:00|3818.02|3818.02|3812.98|3812.98|3818.02|3818.02|3812.98|3812.98|0
1623314400000|2021-06-10 08:40:00|3812.65|3812.65|3810.28|3810.28|3813.01|3813.01|3809.97|3809.97|0
1623314700000|2021-06-10 08:45:00|3811.39|3811.39|3812.14|3812.14|3812.35|3812.35|3810.91|3810.91|0
1623315000000|2021-06-10 08:50:00|3812.46|3812.46|3816.73|3816.73|3816.73|3816.73|3812.46|3812.46|0
1623315300000|2021-06-10 08:55:00|3816.89|3816.89|3814.67|3814.67|3817.52|3817.52|3814.51|3814.51|0
1623315600000|2021-06-10 09:00:00|3813.99|3813.99|3814.53|3814.53|3815.32|3815.32|3813.83|3813.83|0
1623315900000|2021-06-10 09:05:00|3814.64|3814.64|3812.11|3812.11|3814.74|3814.74|3811.59|3811.59|0
1623316200000|2021-06-10 09:10:00|3811.82|3811.82|3813.37|3813.37|3813.37|3813.37|3811.37|3811.37|0
1623316500000|2021-06-10 09:15:00|3813.22|3813.22|3812.31|3812.31|3813.55|3813.55|3812.31|3812.31|0
1623316800000|2021-06-10 09:20:00|3812.63|3812.63|3812.08|3812.08|3813.94|3813.94|3812.08|3812.08|0
1623317100000|2021-06-10 09:25:00|3812.23|3812.23|3813.62|3813.62|3814.04|3814.04|3812.08|3812.08|0
1623317400000|2021-06-10 09:30:00|3813.57|3813.57|3814.86|3814.86|3815.02|3815.02|3812.12|3812.12|0
1623317700000|2021-06-10 09:35:00|3814.39|3814.39|3813.5|3813.5|3814.39|3814.39|3813.25|3813.25|0
1623318000000|2021-06-10 09:40:00|3814.46|3814.46|3811.18|3811.18|3814.46|3814.46|3811.18|3811.18|0
1623318300000|2021-06-10 09:45:00|3812.13|3812.13|3814.23|3814.23|3814.4|3814.4|3812.13|3812.13|0
1623318600000|2021-06-10 09:50:00|3814.56|3814.56|3814|3814|3815.2|3815.2|3813.84|3813.84|0
1623318900000|2021-06-10 09:55:00|3814.24|3814.24|3814.19|3814.19|3816.2|3816.2|3814.02|3814.02|0
1623319200000|2021-06-10 10:00:00|3814.87|3814.87|3818.96|3818.96|3819.21|3819.21|3814.87|3814.87|0
1623319500000|2021-06-10 10:05:00|3819.65|3819.65|3822.85|3822.85|3822.85|3822.85|3819.65|3819.65|0
1623319800000|2021-06-10 10:10:00|3823.01|3823.01|3823.02|3823.02|3824.07|3824.07|3823.01|3823.01|0
1623320100000|2021-06-10 10:15:00|3823.66|3823.66|3822.97|3822.97|3823.66|3823.66|3822.81|3822.81|0
1623320400000|2021-06-10 10:20:00|3822.8|3822.8|3820.94|3820.94|3822.8|3822.8|3820.94|3820.94|0
1623320700000|2021-06-10 10:25:00|3820.46|3820.46|3821.51|3821.51|3822.46|3822.46|3819.88|3819.88|0
1623321000000|2021-06-10 10:30:00|3821.67|3821.67|3820.39|3820.39|3821.9|3821.9|3819.79|3819.79|0
1623321300000|2021-06-10 10:35:00|3820.31|3820.31|3817.19|3817.19|3820.31|3820.31|3816.88|3816.88|0
1623321600000|2021-06-10 10:40:00|3817.51|3817.51|3816.92|3816.92|3818.64|3818.64|3816.76|3816.76|0
1623321900000|2021-06-10 10:45:00|3816.98|3816.98|3817.61|3817.61|3818.46|3818.46|3816.98|3816.98|0
1623322200000|2021-06-10 10:50:00|3816.92|3816.92|3814.57|3814.57|3817.41|3817.41|3814.57|3814.57|0
1623322500000|2021-06-10 10:55:00|3814.24|3814.24|3814.81|3814.81|3815.42|3815.42|3812.08|3812.08|0
1623322800000|2021-06-10 11:00:00|3814.96|3814.96|3814.05|3814.05|3816.79|3816.79|3814.05|3814.05|0
1623323100000|2021-06-10 11:05:00|3813.73|3813.73|3813.15|3813.15|3813.73|3813.73|3813.12|3813.12|0
1623323400000|2021-06-10 11:10:00|3812.98|3812.98|3812.41|3812.41|3813.19|3813.19|3811.14|3811.14|0
1623323700000|2021-06-10 11:15:00|3812.32|3812.32|3809.49|3809.49|3812.32|3812.32|3809.49|3809.49|0
1623324000000|2021-06-10 11:20:00|3810.12|3810.12|3806.59|3806.59|3810.12|3810.12|3806.59|3806.59|0
1623324300000|2021-06-10 11:25:00|3806.44|3806.44|3803.51|3803.51|3806.44|3806.44|3803.35|3803.35|0
1623324600000|2021-06-10 11:30:00|3803.83|3803.83|3800.08|3800.08|3803.83|3803.83|3799.4|3799.4|0
1623324900000|2021-06-10 11:35:00|3799.97|3799.97|3798.87|3798.87|3800.42|3800.42|3797.04|3797.04|0
1623325200000|2021-06-10 11:40:00|3798.98|3798.98|3802.77|3802.77|3802.93|3802.93|3798.98|3798.98|0
1623325500000|2021-06-10 11:45:00|3802.89|3802.89|3806.08|3806.08|3809.68|3809.68|3802.89|3802.89|0
1623325800000|2021-06-10 11:50:00|3805.6|3805.6|3805.97|3805.97|3805.97|3805.97|3803.91|3803.91|0
1623326100000|2021-06-10 11:55:00|3806.3|3806.3|3806.58|3806.58|3807.53|3807.53|3806.3|3806.3|0
1623326400000|2021-06-10 12:00:00|3806.7|3806.7|3807.41|3807.41|3808.69|3808.69|3806.7|3806.7|0
1623326700000|2021-06-10 12:05:00|3807.09|3807.09|3806.37|3806.37|3807.42|3807.42|3806.05|3806.05|0
1623327000000|2021-06-10 12:10:00|3805.69|3805.69|3806.21|3806.21|3806.53|3806.53|3805.53|3805.53|0
1623327300000|2021-06-10 12:15:00|3806.05|3806.05|3806.25|3806.25|3806.25|3806.25|3805.37|3805.37|0
1623327600000|2021-06-10 12:20:00|3805.57|3805.57|3806.52|3806.52|3807.1|3807.1|3805.57|3805.57|0
1623327900000|2021-06-10 12:25:00|3806.63|3806.63|3806.41|3806.41|3806.63|3806.63|3806.1|3806.1|0
1623328200000|2021-06-10 12:30:00|3805.94|3805.94|3808.77|3808.77|3808.77|3808.77|3803.75|3803.75|0
1623328500000|2021-06-10 12:35:00|3808.93|3808.93|3811.71|3811.71|3812.48|3812.48|3808.77|3808.77|0
1623328800000|2021-06-10 12:40:00|3811.23|3811.23|3810.5|3810.5|3812.8|3812.8|3809.65|3809.65|0
1623329100000|2021-06-10 12:45:00|3810.03|3810.03|3811.54|3811.54|3811.54|3811.54|3806.8|3806.8|0
1623329400000|2021-06-10 12:50:00|3813.44|3813.44|3812.3|3812.3|3813.91|3813.91|3812.13|3812.13|0
1623329700000|2021-06-10 12:55:00|3812.46|3812.46|3812.94|3812.94|3813.77|3813.77|3812.41|3812.41|0
1623330000000|2021-06-10 13:00:00|3813|3813|3816.53|3816.53|3816.53|3816.53|3812.36|3812.36|0
1623330300000|2021-06-10 13:05:00|3816.85|3816.85|3816.86|3816.86|3817.31|3817.31|3816.71|3816.71|0
1623330600000|2021-06-10 13:10:00|3817.17|3817.17|3815.92|3815.92|3818.29|3818.29|3815.87|3815.87|0
1623330900000|2021-06-10 13:15:00|3815.24|3815.24|3817.43|3817.43|3817.43|3817.43|3814.91|3814.91|0
1623331200000|2021-06-10 13:20:00|3817.75|3817.75|3818.36|3818.36|3819.43|3819.43|3817.38|3817.38|0
1623331500000|2021-06-10 13:25:00|3818.25|3818.25|3817.98|3817.98|3818.3|3818.3|3816.93|3816.93|0
1623331800000|2021-06-10 13:30:00|3818.3|3818.3|3818.74|3818.74|3821.63|3821.63|3818.3|3818.3|0
1623332100000|2021-06-10 13:35:00|3818.66|3818.66|3818.02|3818.02|3820.42|3820.42|3817.04|3817.04|0
1623332400000|2021-06-10 13:40:00|3818.18|3818.18|3814.09|3814.09|3818.18|3818.18|3812.77|3812.77|0
1623332700000|2021-06-10 13:45:00|3814.43|3814.43|3808.38|3808.38|3815.11|3815.11|3806.73|3806.73|0
1623333000000|2021-06-10 13:50:00|3808.23|3808.23|3813.75|3813.75|3814.22|3814.22|3807.44|3807.44|0
1623333300000|2021-06-10 13:55:00|3814.06|3814.06|3813.36|3813.36|3814.38|3814.38|3809.15|3809.15|0
1623333600000|2021-06-10 14:00:00|3812.88|3812.88|3809.61|3809.61|3813.86|3813.86|3809.61|3809.61|0
1623333900000|2021-06-10 14:05:00|3809.69|3809.69|3802.44|3802.44|3809.86|3809.86|3802.33|3802.33|0
1623334200000|2021-06-10 14:10:00|3802.6|3802.6|3806.67|3806.67|3806.78|3806.78|3802.6|3802.6|0
1623334500000|2021-06-10 14:15:00|3806.92|3806.92|3806.91|3806.91|3807.94|3807.94|3806.07|3806.07|0
1623334800000|2021-06-10 14:20:00|3806.85|3806.85|3805.37|3805.37|3806.96|3806.96|3803.37|3803.37|0
1623335100000|2021-06-10 14:25:00|3805.93|3805.93|3804.21|3804.21|3806.24|3806.24|3804.21|3804.21|0
1623335400000|2021-06-10 14:30:00|3804.33|3804.33|3805.56|3805.56|3806.22|3806.22|3804.33|3804.33|0
1623335700000|2021-06-10 14:35:00|3805.88|3805.88|3806.43|3806.43|3807.11|3807.11|3805.15|3805.15|0
1623336000000|2021-06-10 14:40:00|3807.12|3807.12|3803.28|3803.28|3809.56|3809.56|3803.28|3803.28|0
1623336300000|2021-06-10 14:45:00|3802.96|3802.96|3802.92|3802.92|3804.72|3804.72|3800.99|3800.99|0
1623336600000|2021-06-10 14:50:00|3802.6|3802.6|3802.72|3802.72|3804.82|3804.82|3800.45|3800.45|0
1623336900000|2021-06-10 14:55:00|3802.48|3802.48|3803.77|3803.77|3804.11|3804.11|3802.48|3802.48|0
1623337200000|2021-06-10 15:00:00|3803.85|3803.85|3807.51|3807.51|3807.51|3807.51|3802.66|3802.66|0
1623337500000|2021-06-10 15:05:00|3806.72|3806.72|3805.92|3805.92|3808.22|3808.22|3805.92|3805.92|0
1623337800000|2021-06-10 15:10:00|3805.24|3805.24|3803.45|3803.45|3805.24|3805.24|3802.86|3802.86|0
1623338100000|2021-06-10 15:15:00|3803.33|3803.33|3804.42|3804.42|3805.91|3805.91|3803.33|3803.33|0
1623338400000|2021-06-10 15:20:00|3804.25|3804.25|3803.84|3803.84|3804.37|3804.37|3801.82|3801.82|0
1623338700000|2021-06-10 15:25:00|3803.68|3803.68|3801.05|3801.05|3803.84|3803.84|3799.44|3799.44|0
1623395700000|2021-06-11 07:15:00|3823.03|3823.03|3821.58|3821.58|3823.03|3823.03|3819.06|3819.06|0
1623396000000|2021-06-11 07:20:00|3821.5|3821.5|3822.59|3822.59|3825.57|3825.57|3821.02|3821.02|0
1623396300000|2021-06-11 07:25:00|3822.26|3822.26|3823.12|3823.12|3825.53|3825.53|3822.26|3822.26|0
1623396600000|2021-06-11 07:30:00|3821.75|3821.75|3819.38|3819.38|3822.71|3822.71|3819.06|3819.06|0
1623396900000|2021-06-11 07:35:00|3819.22|3819.22|3818.59|3818.59|3822.33|3822.33|3818.59|3818.59|0
1623397200000|2021-06-11 07:40:00|3818.64|3818.64|3815.55|3815.55|3819.91|3819.91|3815.55|3815.55|0
1623397500000|2021-06-11 07:45:00|3814.75|3814.75|3815.19|3815.19|3816.48|3816.48|3814|3814|0
1623397800000|2021-06-11 07:50:00|3814.84|3814.84|3813.38|3813.38|3815.27|3815.27|3812.95|3812.95|0
1623398100000|2021-06-11 07:55:00|3812.74|3812.74|3810.96|3810.96|3813.29|3813.29|3810.06|3810.06|0
1623398400000|2021-06-11 08:00:00|3811.28|3811.28|3812.83|3812.83|3812.83|3812.83|3810.32|3810.32|0
1623398700000|2021-06-11 08:05:00|3812.98|3812.98|3819.45|3819.45|3819.88|3819.88|3812.98|3812.98|0
1623399000000|2021-06-11 08:10:00|3820.41|3820.41|3826.07|3826.07|3826.07|3826.07|3820.41|3820.41|0
1623399300000|2021-06-11 08:15:00|3826.39|3826.39|3825.59|3825.59|3827.48|3827.48|3825.21|3825.21|0
1623399600000|2021-06-11 08:20:00|3824.91|3824.91|3825.09|3825.09|3826.41|3826.41|3824.91|3824.91|0
1623399900000|2021-06-11 08:25:00|3825.15|3825.15|3823.83|3823.83|3825.15|3825.15|3822.67|3822.67|0
1623400200000|2021-06-11 08:30:00|3824.47|3824.47|3825.1|3825.1|3825.1|3825.1|3824.03|3824.03|0
1623400500000|2021-06-11 08:35:00|3826.05|3826.05|3827.11|3827.11|3827.51|3827.51|3825.59|3825.59|0
1623400800000|2021-06-11 08:40:00|3827.59|3827.59|3825.54|3825.54|3828.72|3828.72|3825.54|3825.54|0
1623401100000|2021-06-11 08:45:00|3825.65|3825.65|3825.08|3825.08|3825.77|3825.77|3823.58|3823.58|0
1623401400000|2021-06-11 08:50:00|3824.76|3824.76|3826.34|3826.34|3826.92|3826.92|3824.44|3824.44|0
1623401700000|2021-06-11 08:55:00|3826.58|3826.58|3826.78|3826.78|3827.07|3827.07|3825.54|3825.54|0
1623402000000|2021-06-11 09:00:00|3827.47|3827.47|3828.43|3828.43|3828.43|3828.43|3826.43|3826.43|0
1623402300000|2021-06-11 09:05:00|3828.55|3828.55|3829.47|3829.47|3830.43|3830.43|3828.55|3828.55|0
1623402600000|2021-06-11 09:10:00|3829.14|3829.14|3829.57|3829.57|3829.57|3829.57|3827.88|3827.88|0
1623402900000|2021-06-11 09:15:00|3830.26|3830.26|3831.95|3831.95|3832.59|3832.59|3830.26|3830.26|0
1623403200000|2021-06-11 09:20:00|3831.8|3831.8|3832.56|3832.56|3833.32|3833.32|3831.42|3831.42|0
1623403500000|2021-06-11 09:25:00|3832.64|3832.64|3830.58|3830.58|3832.85|3832.85|3830.42|3830.42|0
1623403800000|2021-06-11 09:30:00|3830.42|3830.42|3828.63|3828.63|3830.42|3830.42|3827.93|3827.93|0
1623404100000|2021-06-11 09:35:00|3829.31|3829.31|3830.04|3830.04|3830.04|3830.04|3828.87|3828.87|0
1623404400000|2021-06-11 09:40:00|3830.72|3830.72|3832.36|3832.36|3832.52|3832.52|3830.19|3830.19|0
1623404700000|2021-06-11 09:45:00|3832.66|3832.66|3830.58|3830.58|3832.81|3832.81|3830.53|3830.53|0
1623405000000|2021-06-11 09:50:00|3830.63|3830.63|3826.74|3826.74|3830.63|3830.63|3826.66|3826.66|0
1623405300000|2021-06-11 09:55:00|3826.9|3826.9|3829.14|3829.14|3829.34|3829.34|3826.9|3826.9|0
1623405600000|2021-06-11 10:00:00|3829.03|3829.03|3827.75|3827.75|3829.14|3829.14|3827.59|3827.59|0
1623405900000|2021-06-11 10:05:00|3827.8|3827.8|3827.77|3827.77|3828.83|3828.83|3826.29|3826.29|0
1623406200000|2021-06-11 10:10:00|3827.62|3827.62|3827.92|3827.92|3828.36|3828.36|3826.88|3826.88|0
1623406500000|2021-06-11 10:15:00|3827.59|3827.59|3828.17|3828.17|3828.17|3828.17|3826.74|3826.74|0
1623406800000|2021-06-11 10:20:00|3828.64|3828.64|3828.05|3828.05|3829.44|3829.44|3828.01|3828.01|0
1623407100000|2021-06-11 10:25:00|3828.2|3828.2|3828.64|3828.64|3828.9|3828.9|3827.96|3827.96|0
1623407400000|2021-06-11 10:30:00|3828.8|3828.8|3829.35|3829.35|3829.65|3829.65|3828.64|3828.64|0
1623407700000|2021-06-11 10:35:00|3829.2|3829.2|3830.49|3830.49|3831.13|3831.13|3829.04|3829.04|0
1623408000000|2021-06-11 10:40:00|3830.41|3830.41|3828.73|3828.73|3830.48|3830.48|3828.73|3828.73|0
1623408300000|2021-06-11 10:45:00|3829.21|3829.21|3828.37|3828.37|3829.29|3829.29|3827.24|3827.24|0
1623408600000|2021-06-11 10:50:00|3828.43|3828.43|3825.5|3825.5|3828.75|3828.75|3825.14|3825.14|0
1623408900000|2021-06-11 10:55:00|3825.34|3825.34|3824.82|3824.82|3825.34|3825.34|3824.14|3824.14|0
1623409200000|2021-06-11 11:00:00|3825.07|3825.07|3824.89|3824.89|3825.48|3825.48|3824.83|3824.83|0
1623409500000|2021-06-11 11:05:00|3825.05|3825.05|3825.29|3825.29|3826.3|3826.3|3825.05|3825.05|0
1623409800000|2021-06-11 11:10:00|3824.6|3824.6|3821.27|3821.27|3824.6|3824.6|3821.27|3821.27|0
1623410100000|2021-06-11 11:15:00|3820.87|3820.87|3820.86|3820.86|3821.18|3821.18|3819.18|3819.18|0
1623410400000|2021-06-11 11:20:00|3820.39|3820.39|3817.22|3817.22|3820.39|3820.39|3817.22|3817.22|0
1623410700000|2021-06-11 11:25:00|3817.06|3817.06|3814.2|3814.2|3817.06|3817.06|3813.95|3813.95|0
1623411000000|2021-06-11 11:30:00|3814.53|3814.53|3815.72|3815.72|3816.05|3816.05|3814.2|3814.2|0
1623411300000|2021-06-11 11:35:00|3815.84|3815.84|3813.53|3813.53|3816.44|3816.44|3813.53|3813.53|0
1623411600000|2021-06-11 11:40:00|3813.84|3813.84|3814.38|3814.38|3814.84|3814.84|3813.84|3813.84|0
1623411900000|2021-06-11 11:45:00|3813.43|3813.43|3811.99|3811.99|3813.43|3813.43|3811.99|3811.99|0
1623412200000|2021-06-11 11:50:00|3811.67|3811.67|3814.3|3814.3|3814.37|3814.37|3811.01|3811.01|0
1623412500000|2021-06-11 11:55:00|3815.09|3815.09|3816.21|3816.21|3816.58|3816.58|3814.37|3814.37|0
1623412800000|2021-06-11 12:00:00|3816.09|3816.09|3817.57|3817.57|3817.57|3817.57|3815.98|3815.98|0
1623413100000|2021-06-11 12:05:00|3817.25|3817.25|3817.81|3817.81|3817.89|3817.89|3816.77|3816.77|0
1623413400000|2021-06-11 12:10:00|3818.05|3818.05|3818.74|3818.74|3818.74|3818.74|3817.84|3817.84|0
1623413700000|2021-06-11 12:15:00|3818.86|3818.86|3818.51|3818.51|3819.01|3819.01|3817.84|3817.84|0
1623414000000|2021-06-11 12:20:00|3818.83|3818.83|3820.24|3820.24|3820.56|3820.56|3818.83|3818.83|0
1623414300000|2021-06-11 12:25:00|3820.93|3820.93|3821.71|3821.71|3821.94|3821.94|3820.93|3820.93|0
1623414600000|2021-06-11 12:30:00|3821.76|3821.76|3821.41|3821.41|3821.76|3821.76|3820.76|3820.76|0
1623414900000|2021-06-11 12:35:00|3821.72|3821.72|3823.35|3823.35|3823.35|3823.35|3821.72|3821.72|0
1623415200000|2021-06-11 12:40:00|3824.31|3824.31|3824.44|3824.44|3824.93|3824.93|3824.31|3824.31|0
1623415500000|2021-06-11 12:45:00|3824.32|3824.32|3826.64|3826.64|3826.66|3826.66|3823.68|3823.68|0
1623415800000|2021-06-11 12:50:00|3825.95|3825.95|3825.87|3825.87|3826.55|3826.55|3825.87|3825.87|0
1623416100000|2021-06-11 12:55:00|3826.35|3826.35|3828.24|3828.24|3828.24|3828.24|3825.87|3825.87|0
1623416400000|2021-06-11 13:00:00|3828.4|3828.4|3827.51|3827.51|3829.38|3829.38|3827.51|3827.51|0
1623416700000|2021-06-11 13:05:00|3826.83|3826.83|3826.1|3826.1|3826.83|3826.83|3825.3|3825.3|0
1623417000000|2021-06-11 13:10:00|3825.94|3825.94|3825.13|3825.13|3826.48|3826.48|3825.13|3825.13|0
1623417300000|2021-06-11 13:15:00|3825.42|3825.42|3824.1|3824.1|3825.42|3825.42|3823.95|3823.95|0
1623417600000|2021-06-11 13:20:00|3823.79|3823.79|3822.92|3822.92|3824.26|3824.26|3822.92|3822.92|0
1623417900000|2021-06-11 13:25:00|3822.28|3822.28|3824.04|3824.04|3824.04|3824.04|3821.43|3821.43|0
1623418200000|2021-06-11 13:30:00|3824.2|3824.2|3824.4|3824.4|3825.15|3825.15|3822.43|3822.43|0
1623418500000|2021-06-11 13:35:00|3824.48|3824.48|3825.74|3825.74|3826.62|3826.62|3823.69|3823.69|0
1623418800000|2021-06-11 13:40:00|3826.06|3826.06|3823.92|3823.92|3827.6|3827.6|3823.92|3823.92|0
1623419100000|2021-06-11 13:45:00|3823.68|3823.68|3823.06|3823.06|3823.68|3823.68|3821.7|3821.7|0
1623419400000|2021-06-11 13:50:00|3822.58|3822.58|3822.16|3822.16|3822.83|3822.83|3819.89|3819.89|0
1623419700000|2021-06-11 13:55:00|3822.48|3822.48|3825.8|3825.8|3826.84|3826.84|3822.48|3822.48|0
1623420000000|2021-06-11 14:00:00|3825.74|3825.74|3830.17|3830.17|3830.45|3830.45|3825.74|3825.74|0
1623420300000|2021-06-11 14:05:00|3830.08|3830.08|3830.87|3830.87|3831.06|3831.06|3829.4|3829.4|0
1623420600000|2021-06-11 14:10:00|3830.55|3830.55|3828.89|3828.89|3830.65|3830.65|3828.67|3828.67|0
1623420900000|2021-06-11 14:15:00|3828.81|3828.81|3826.75|3826.75|3828.81|3828.81|3826.42|3826.42|0
1623421200000|2021-06-11 14:20:00|3826.7|3826.7|3823.44|3823.44|3826.86|3826.86|3823.32|3823.32|0
1623421500000|2021-06-11 14:25:00|3823.36|3823.36|3826.79|3826.79|3827.63|3827.63|3822.85|3822.85|0
1623421800000|2021-06-11 14:30:00|3826.91|3826.91|3825.11|3825.11|3827.13|3827.13|3825.05|3825.05|0
1623422100000|2021-06-11 14:35:00|3824.95|3824.95|3826.47|3826.47|3827.46|3827.46|3824.79|3824.79|0
1623422400000|2021-06-11 14:40:00|3826.42|3826.42|3823.57|3823.57|3826.82|3826.82|3823.57|3823.57|0
1623422700000|2021-06-11 14:45:00|3823.41|3823.41|3823.19|3823.19|3824.77|3824.77|3822.06|3822.06|0
1623423000000|2021-06-11 14:50:00|3823.35|3823.35|3823.91|3823.91|3824.63|3824.63|3823.35|3823.35|0
1623423300000|2021-06-11 14:55:00|3824.02|3824.02|3823.4|3823.4|3824.42|3824.42|3823.26|3823.26|0
1623423600000|2021-06-11 15:00:00|3823.34|3823.34|3822.61|3822.61|3824.04|3824.04|3820.91|3820.91|0
1623423900000|2021-06-11 15:05:00|3822.92|3822.92|3822.94|3822.94|3823.61|3823.61|3822.29|3822.29|0
1623424200000|2021-06-11 15:10:00|3822.82|3822.82|3820.91|3820.91|3823.01|3823.01|3820.79|3820.79|0
1623424500000|2021-06-11 15:15:00|3821.23|3821.23|3823.22|3823.22|3823.79|3823.79|3821.07|3821.07|0
1623424800000|2021-06-11 15:20:00|3823.28|3823.28|3822.69|3822.69|3825.07|3825.07|3822.14|3822.14|0
1623425100000|2021-06-11 15:25:00|3822.85|3822.85|3824.58|3824.58|3825.09|3825.09|3822.25|3822.25|0
1623654900000|2021-06-14 07:15:00|3826.86|3826.86|3830.77|3830.77|3833.15|3833.15|3825.53|3825.53|0
1623655200000|2021-06-14 07:20:00|3831.45|3831.45|3828.92|3828.92|3836.65|3836.65|3827.8|3827.8|0
1623655500000|2021-06-14 07:25:00|3828.8|3828.8|3821.9|3821.9|3828.8|3828.8|3821.28|3821.28|0
1623655800000|2021-06-14 07:30:00|3821.78|3821.78|3814.45|3814.45|3822.34|3822.34|3814.45|3814.45|0
1623656100000|2021-06-14 07:35:00|3814.53|3814.53|3814.31|3814.31|3816.95|3816.95|3813.99|3813.99|0
1623656400000|2021-06-14 07:40:00|3813.67|3813.67|3807.79|3807.79|3813.67|3813.67|3807.47|3807.47|0
1623656700000|2021-06-14 07:45:00|3808.27|3808.27|3808.17|3808.17|3809.92|3809.92|3806.14|3806.14|0
1623657000000|2021-06-14 07:50:00|3807.69|3807.69|3804.19|3804.19|3807.69|3807.69|3801.48|3801.48|0
1623657300000|2021-06-14 07:55:00|3804.51|3804.51|3803.59|3803.59|3804.87|3804.87|3799.95|3799.95|0
1623657600000|2021-06-14 08:00:00|3804.22|3804.22|3800.48|3800.48|3804.54|3804.54|3800.48|3800.48|0
1623657900000|2021-06-14 08:05:00|3799.68|3799.68|3797.56|3797.56|3799.87|3799.87|3797.5|3797.5|0
1623658200000|2021-06-14 08:10:00|3798.92|3798.92|3804.95|3804.95|3805.16|3805.16|3798.92|3798.92|0
1623658500000|2021-06-14 08:15:00|3805.28|3805.28|3805.85|3805.85|3808.39|3808.39|3805.16|3805.16|0
1623658800000|2021-06-14 08:20:00|3805.73|3805.73|3804.23|3804.23|3805.81|3805.81|3803.49|3803.49|0
1623659100000|2021-06-14 08:25:00|3803.44|3803.44|3801.8|3801.8|3803.44|3803.44|3800.75|3800.75|0
1623659400000|2021-06-14 08:30:00|3802.12|3802.12|3802.27|3802.27|3804.55|3804.55|3801.48|3801.48|0
1623659700000|2021-06-14 08:35:00|3803.63|3803.63|3801.96|3801.96|3804.65|3804.65|3801.56|3801.56|0
1623660000000|2021-06-14 08:40:00|3801.64|3801.64|3802.19|3802.19|3802.95|3802.95|3800.92|3800.92|0
1623660300000|2021-06-14 08:45:00|3802.03|3802.03|3805.4|3805.4|3806.51|3806.51|3801.83|3801.83|0
1623660600000|2021-06-14 08:50:00|3805.55|3805.55|3801.47|3801.47|3805.55|3805.55|3801.03|3801.03|0
1623660900000|2021-06-14 08:55:00|3801.59|3801.59|3803.2|3803.2|3803.62|3803.62|3799.75|3799.75|0
1623661200000|2021-06-14 09:00:00|3803.08|3803.08|3800.12|3800.12|3803.36|3803.36|3800.12|3800.12|0
1623661500000|2021-06-14 09:05:00|3799.87|3799.87|3800.42|3800.42|3801.26|3801.26|3798.03|3798.03|0
1623661800000|2021-06-14 09:10:00|3800.26|3800.26|3800.15|3800.15|3801.21|3801.21|3800.15|3800.15|0
1623662100000|2021-06-14 09:15:00|3799.47|3799.47|3798.86|3798.86|3799.78|3799.78|3798.38|3798.38|0
1623662400000|2021-06-14 09:20:00|3798.54|3798.54|3797.32|3797.32|3798.86|3798.86|3796.32|3796.32|0
1623662700000|2021-06-14 09:25:00|3797.1|3797.1|3796.24|3796.24|3797.51|3797.51|3795.17|3795.17|0
1623663000000|2021-06-14 09:30:00|3795.92|3795.92|3793.56|3793.56|3796.53|3796.53|3792.98|3792.98|0
1623663300000|2021-06-14 09:35:00|3793.5|3793.5|3792.83|3792.83|3795.17|3795.17|3792.83|3792.83|0
1623663600000|2021-06-14 09:40:00|3792.15|3792.15|3792.17|3792.17|3792.93|3792.93|3791.01|3791.01|0
1623663900000|2021-06-14 09:45:00|3792.23|3792.23|3790.22|3790.22|3792.35|3792.35|3790.22|3790.22|0
1623664200000|2021-06-14 09:50:00|3789.75|3789.75|3791.44|3791.44|3791.75|3791.75|3788.61|3788.61|0
1623664500000|2021-06-14 09:55:00|3791.29|3791.29|3791.69|3791.69|3792|3792|3790.16|3790.16|0
1623664800000|2021-06-14 10:00:00|3792.37|3792.37|3798.96|3798.96|3799.29|3799.29|3792.37|3792.37|0
1623665100000|2021-06-14 10:05:00|3798.48|3798.48|3801.77|3801.77|3801.77|3801.77|3798.48|3798.48|0
1623665400000|2021-06-14 10:10:00|3801.45|3801.45|3798.66|3798.66|3801.45|3801.45|3798.66|3798.66|0
1623665700000|2021-06-14 10:15:00|3798.35|3798.35|3800.38|3800.38|3800.38|3800.38|3798.35|3798.35|0
1623666000000|2021-06-14 10:20:00|3800.7|3800.7|3801.96|3801.96|3802.02|3802.02|3800.7|3800.7|0
1623666300000|2021-06-14 10:25:00|3801.84|3801.84|3798.9|3798.9|3801.84|3801.84|3798.9|3798.9|0
1623666600000|2021-06-14 10:30:00|3799.06|3799.06|3795.19|3795.19|3799.06|3799.06|3794.87|3794.87|0
1623666900000|2021-06-14 10:35:00|3794.5|3794.5|3793.02|3793.02|3795.21|3795.21|3793.02|3793.02|0
1623667200000|2021-06-14 10:40:00|3793.17|3793.17|3791.86|3791.86|3793.17|3793.17|3791.86|3791.86|0
1623667500000|2021-06-14 10:45:00|3792.02|3792.02|3791.45|3791.45|3792.54|3792.54|3790.9|3790.9|0
1623667800000|2021-06-14 10:50:00|3791.6|3791.6|3792.04|3792.04|3792.89|3792.89|3790.81|3790.81|0
1623668100000|2021-06-14 10:55:00|3792.19|3792.19|3793.79|3793.79|3793.79|3793.79|3792.18|3792.18|0
1623668400000|2021-06-14 11:00:00|3793.91|3793.91|3795.33|3795.33|3796.49|3796.49|3793.85|3793.85|0
1623668700000|2021-06-14 11:05:00|3795.25|3795.25|3797.7|3797.7|3797.7|3797.7|3795.25|3795.25|0
1623669000000|2021-06-14 11:10:00|3797.23|3797.23|3794.35|3794.35|3797.23|3797.23|3794.35|3794.35|0
1623669300000|2021-06-14 11:15:00|3794.56|3794.56|3794.14|3794.14|3794.63|3794.63|3793.56|3793.56|0
1623669600000|2021-06-14 11:20:00|3794.29|3794.29|3794.56|3794.56|3794.73|3794.73|3793.74|3793.74|0
1623669900000|2021-06-14 11:25:00|3794.68|3794.68|3794.33|3794.33|3794.68|3794.68|3793.09|3793.09|0
1623670200000|2021-06-14 11:30:00|3794.08|3794.08|3794.17|3794.17|3795.65|3795.65|3793.06|3793.06|0
1623670500000|2021-06-14 11:35:00|3794.23|3794.23|3793.01|3793.01|3794.8|3794.8|3792.91|3792.91|0
1623670800000|2021-06-14 11:40:00|3792.85|3792.85|3789.78|3789.78|3792.85|3792.85|3789.78|3789.78|0
1623671100000|2021-06-14 11:45:00|3789.62|3789.62|3787.39|3787.39|3790.51|3790.51|3787.39|3787.39|0
1623671400000|2021-06-14 11:50:00|3787.08|3787.08|3784.51|3784.51|3787.11|3787.11|3784.45|3784.45|0
1623671700000|2021-06-14 11:55:00|3784.03|3784.03|3785.77|3785.77|3785.77|3785.77|3783.57|3783.57|0
1623672000000|2021-06-14 12:00:00|3785.95|3785.95|3784.37|3784.37|3786.27|3786.27|3783.34|3783.34|0
1623672300000|2021-06-14 12:05:00|3784.05|3784.05|3785.03|3785.03|3785.6|3785.6|3784.05|3784.05|0
1623672600000|2021-06-14 12:10:00|3784.91|3784.91|3784.75|3784.75|3785.91|3785.91|3784.19|3784.19|0
1623672900000|2021-06-14 12:15:00|3784.91|3784.91|3782.98|3782.98|3784.91|3784.91|3782.98|3782.98|0
1623673200000|2021-06-14 12:20:00|3782.82|3782.82|3784.24|3784.24|3784.24|3784.24|3781.53|3781.53|0
1623673500000|2021-06-14 12:25:00|3784.92|3784.92|3781.39|3781.39|3784.92|3784.92|3778.91|3778.91|0
1623673800000|2021-06-14 12:30:00|3782.75|3782.75|3782.31|3782.31|3784.96|3784.96|3781.59|3781.59|0
1623674100000|2021-06-14 12:35:00|3782.39|3782.39|3783.24|3783.24|3783.24|3783.24|3782.15|3782.15|0
1623674400000|2021-06-14 12:40:00|3783.17|3783.17|3786.51|3786.51|3788.99|3788.99|3783.17|3783.17|0
1623674700000|2021-06-14 12:45:00|3787.14|3787.14|3785.98|3785.98|3787.14|3787.14|3785.45|3785.45|0
1623675000000|2021-06-14 12:50:00|3785.8|3785.8|3785.36|3785.36|3786.91|3786.91|3785.09|3785.09|0
1623675300000|2021-06-14 12:55:00|3784.68|3784.68|3785.84|3785.84|3785.84|3785.84|3784.41|3784.41|0
1623675600000|2021-06-14 13:00:00|3785.68|3785.68|3782.19|3782.19|3785.68|3785.68|3782.19|3782.19|0
1623675900000|2021-06-14 13:05:00|3781.71|3781.71|3783.69|3783.69|3783.82|3783.82|3781.36|3781.36|0
1623676200000|2021-06-14 13:10:00|3783.77|3783.77|3782.5|3782.5|3784.3|3784.3|3782.5|3782.5|0
1623676500000|2021-06-14 13:15:00|3782.34|3782.34|3780.44|3780.44|3782.71|3782.71|3780.13|3780.13|0
1623676800000|2021-06-14 13:20:00|3780.6|3780.6|3782.83|3782.83|3783.37|3783.37|3780.6|3780.6|0
1623677100000|2021-06-14 13:25:00|3782.95|3782.95|3782.17|3782.17|3783.42|3783.42|3781.86|3781.86|0
1623677400000|2021-06-14 13:30:00|3782.33|3782.33|3782.83|3782.83|3786.75|3786.75|3781.93|3781.93|0
1623677700000|2021-06-14 13:35:00|3782.15|3782.15|3788.79|3788.79|3789.1|3789.1|3781.2|3781.2|0
1623678000000|2021-06-14 13:40:00|3789.47|3789.47|3791.76|3791.76|3792.92|3792.92|3788.67|3788.67|0
1623678300000|2021-06-14 13:45:00|3792.44|3792.44|3793.36|3793.36|3796.27|3796.27|3791.96|3791.96|0
1623678600000|2021-06-14 13:50:00|3792.67|3792.67|3790.77|3790.77|3794.31|3794.31|3790.47|3790.47|0
1623678900000|2021-06-14 13:55:00|3790.62|3790.62|3792.34|3792.34|3792.34|3792.34|3789.48|3789.48|0
1623679200000|2021-06-14 14:00:00|3792.48|3792.48|3792.75|3792.75|3793.96|3793.96|3790.99|3790.99|0
1623679500000|2021-06-14 14:05:00|3793.43|3793.43|3792.96|3792.96|3794.83|3794.83|3792.11|3792.11|0
1623679800000|2021-06-14 14:10:00|3792.88|3792.88|3792.94|3792.94|3792.94|3792.94|3789.6|3789.6|0
1623680100000|2021-06-14 14:15:00|3793.11|3793.11|3792.64|3792.64|3794.47|3794.47|3792.64|3792.64|0
1623680400000|2021-06-14 14:20:00|3793.32|3793.32|3792.45|3792.45|3794.61|3794.61|3791.84|3791.84|0
1623680700000|2021-06-14 14:25:00|3792.37|3792.37|3787.52|3787.52|3792.37|3792.37|3787.25|3787.25|0
1623681000000|2021-06-14 14:30:00|3786.84|3786.84|3784.92|3784.92|3786.84|3786.84|3784.42|3784.42|0
1623681300000|2021-06-14 14:35:00|3784.87|3784.87|3781.23|3781.23|3784.87|3784.87|3781.07|3781.07|0
1623681600000|2021-06-14 14:40:00|3781.08|3781.08|3782.15|3782.15|3784.21|3784.21|3780.77|3780.77|0
1623681900000|2021-06-14 14:45:00|3781.84|3781.84|3777.18|3777.18|3782.79|3782.79|3777.18|3777.18|0
1623682200000|2021-06-14 14:50:00|3777.1|3777.1|3785.45|3785.45|3785.59|3785.59|3777.04|3777.04|0
1623682500000|2021-06-14 14:55:00|3784.81|3784.81|3781.03|3781.03|3784.98|3784.98|3780.19|3780.19|0
1623682800000|2021-06-14 15:00:00|3781.19|3781.19|3778.86|3778.86|3782.02|3782.02|3778.7|3778.7|0
1623683100000|2021-06-14 15:05:00|3778.98|3778.98|3779.4|3779.4|3780.82|3780.82|3778.86|3778.86|0
1623683400000|2021-06-14 15:10:00|3779.1|3779.1|3783.33|3783.33|3784.46|3784.46|3779.08|3779.08|0
1623683700000|2021-06-14 15:15:00|3783.03|3783.03|3782.43|3782.43|3783.75|3783.75|3780.8|3780.8|0
1623684000000|2021-06-14 15:20:00|3782.14|3782.14|3783.07|3783.07|3783.07|3783.07|3781.06|3781.06|0
1623684300000|2021-06-14 15:25:00|3783.22|3783.22|3782.31|3782.31|3783.34|3783.34|3780.41|3780.41|0
1623741300000|2021-06-15 07:15:00|3786.26|3786.26|3792.31|3792.31|3792.31|3792.31|3783.11|3783.11|0
1623741600000|2021-06-15 07:20:00|3791.95|3791.95|3795.23|3795.23|3799.34|3799.34|3791.59|3791.59|0
1623741900000|2021-06-15 07:25:00|3795.08|3795.08|3793.41|3793.41|3796.87|3796.87|3793.24|3793.24|0
1623742200000|2021-06-15 07:30:00|3792.78|3792.78|3792.74|3792.74|3794.34|3794.34|3791.94|3791.94|0
1623742500000|2021-06-15 07:35:00|3792.82|3792.82|3797.44|3797.44|3798.3|3798.3|3791.63|3791.63|0
1623742800000|2021-06-15 07:40:00|3797.77|3797.77|3801.25|3801.25|3801.58|3801.58|3797.77|3797.77|0
1623743100000|2021-06-15 07:45:00|3801.1|3801.1|3801.25|3801.25|3803.44|3803.44|3797.64|3797.64|0
1623743400000|2021-06-15 07:50:00|3800.93|3800.93|3804.85|3804.85|3805.89|3805.89|3800.43|3800.43|0
1623743700000|2021-06-15 07:55:00|3805|3805|3801.39|3801.39|3805|3805|3800.35|3800.35|0
1623744000000|2021-06-15 08:00:00|3801.23|3801.23|3797.88|3797.88|3801.71|3801.71|3797.88|3797.88|0
1623744300000|2021-06-15 08:05:00|3798.04|3798.04|3794.75|3794.75|3798.04|3798.04|3794.19|3794.19|0
1623744600000|2021-06-15 08:10:00|3794.09|3794.09|3796.56|3796.56|3797.64|3797.64|3794.09|3794.09|0
1623744900000|2021-06-15 08:15:00|3797.93|3797.93|3794.21|3794.21|3798.72|3798.72|3792.93|3792.93|0
1623745200000|2021-06-15 08:20:00|3794.29|3794.29|3794.76|3794.76|3796.16|3796.16|3792.67|3792.67|0
1623745500000|2021-06-15 08:25:00|3794.6|3794.6|3793.42|3793.42|3794.6|3794.6|3791.4|3791.4|0
1623745800000|2021-06-15 08:30:00|3793.53|3793.53|3796.18|3796.18|3796.23|3796.23|3793.38|3793.38|0
1623746100000|2021-06-15 08:35:00|3796.08|3796.08|3798.36|3798.36|3798.36|3798.36|3796.08|3796.08|0
1623746400000|2021-06-15 08:40:00|3798.45|3798.45|3798.79|3798.79|3799.28|3799.28|3797.8|3797.8|0
1623746700000|2021-06-15 08:45:00|3798.63|3798.63|3801.36|3801.36|3801.67|3801.67|3797.96|3797.96|0
1623747000000|2021-06-15 08:50:00|3801.69|3801.69|3802.67|3802.67|3804.03|3804.03|3800.59|3800.59|0
1623747300000|2021-06-15 08:55:00|3803.14|3803.14|3806.98|3806.98|3807.15|3807.15|3803.14|3803.14|0
1623747600000|2021-06-15 09:00:00|3806.82|3806.82|3803.59|3803.59|3807.62|3807.62|3803.59|3803.59|0
1623747900000|2021-06-15 09:05:00|3803.81|3803.81|3804.1|3804.1|3804.73|3804.73|3803.35|3803.35|0
1623748200000|2021-06-15 09:10:00|3803.87|3803.87|3804.23|3804.23|3804.23|3804.23|3801.78|3801.78|0
1623748500000|2021-06-15 09:15:00|3803.9|3803.9|3805.36|3805.36|3806.29|3806.29|3803.9|3803.9|0
1623748800000|2021-06-15 09:20:00|3805.46|3805.46|3805.09|3805.09|3806.1|3806.1|3804.68|3804.68|0
1623749100000|2021-06-15 09:25:00|3805.25|3805.25|3806.29|3806.29|3807.05|3807.05|3805.17|3805.17|0
1623749400000|2021-06-15 09:30:00|3806.37|3806.37|3803.94|3803.94|3806.37|3806.37|3803.17|3803.17|0
1623749700000|2021-06-15 09:35:00|3803.86|3803.86|3802.73|3802.73|3803.86|3803.86|3802.45|3802.45|0
1623750000000|2021-06-15 09:40:00|3802.85|3802.85|3803.78|3803.78|3804.26|3804.26|3802.85|3802.85|0
1623750300000|2021-06-15 09:45:00|3803.94|3803.94|3805.88|3805.88|3805.88|3805.88|3803.56|3803.56|0
1623750600000|2021-06-15 09:50:00|3806.2|3806.2|3805.32|3805.32|3806.6|3806.6|3804.67|3804.67|0
1623750900000|2021-06-15 09:55:00|3804.84|3804.84|3799.37|3799.37|3805.32|3805.32|3799.01|3799.01|0
1623751200000|2021-06-15 10:00:00|3799.53|3799.53|3797.98|3797.98|3800.33|3800.33|3797.98|3797.98|0
1623751500000|2021-06-15 10:05:00|3797.82|3797.82|3794.1|3794.1|3797.82|3797.82|3793.94|3793.94|0
1623751800000|2021-06-15 10:10:00|3794.21|3794.21|3795.85|3795.85|3795.85|3795.85|3794|3794|0
1623752100000|2021-06-15 10:15:00|3795.8|3795.8|3795.84|3795.84|3797.08|3797.08|3795.8|3795.8|0
1623752400000|2021-06-15 10:20:00|3795.6|3795.6|3791.5|3791.5|3795.72|3795.72|3791.5|3791.5|0
1623752700000|2021-06-15 10:25:00|3791.65|3791.65|3790.7|3790.7|3792.19|3792.19|3790.7|3790.7|0
1623753000000|2021-06-15 10:30:00|3790.88|3790.88|3789.9|3789.9|3790.88|3790.88|3788.88|3788.88|0
1623753300000|2021-06-15 10:35:00|3789.75|3789.75|3786.82|3786.82|3790.22|3790.22|3786.82|3786.82|0
1623753600000|2021-06-15 10:40:00|3787.45|3787.45|3788.72|3788.72|3788.94|3788.94|3786.59|3786.59|0
1623753900000|2021-06-15 10:45:00|3788.4|3788.4|3788.6|3788.6|3789.34|3789.34|3787.4|3787.4|0
1623754200000|2021-06-15 10:50:00|3788.28|3788.28|3782.8|3782.8|3788.28|3788.28|3782.8|3782.8|0
1623754500000|2021-06-15 10:55:00|3782.92|3782.92|3786.55|3786.55|3787.21|3787.21|3782.92|3782.92|0
1623754800000|2021-06-15 11:00:00|3786.49|3786.49|3781.61|3781.61|3786.49|3786.49|3781.14|3781.14|0
1623755100000|2021-06-15 11:05:00|3781.73|3781.73|3783.44|3783.44|3783.56|3783.56|3781.05|3781.05|0
1623755400000|2021-06-15 11:10:00|3783.29|3783.29|3785.36|3785.36|3786.73|3786.73|3783.13|3783.13|0
1623755700000|2021-06-15 11:15:00|3785.48|3785.48|3785.97|3785.97|3786.45|3786.45|3785.46|3785.46|0
1623756000000|2021-06-15 11:20:00|3785.89|3785.89|3788.03|3788.03|3788.03|3788.03|3785.86|3785.86|0
1623756300000|2021-06-15 11:25:00|3787.35|3787.35|3788.94|3788.94|3790.19|3790.19|3787.35|3787.35|0
1623756600000|2021-06-15 11:30:00|3788.78|3788.78|3789.5|3789.5|3789.81|3789.81|3788.78|3788.78|0
1623756900000|2021-06-15 11:35:00|3789.68|3789.68|3791.14|3791.14|3791.62|3791.62|3789.4|3789.4|0
1623757200000|2021-06-15 11:40:00|3791.08|3791.08|3791.91|3791.91|3791.91|3791.91|3790.11|3790.11|0
1623757500000|2021-06-15 11:45:00|3791.22|3791.22|3793.04|3793.04|3793.72|3793.72|3791.22|3791.22|0
1623757800000|2021-06-15 11:50:00|3792.88|3792.88|3793.06|3793.06|3793.1|3793.1|3791.61|3791.61|0
1623758100000|2021-06-15 11:55:00|3792.98|3792.98|3788.8|3788.8|3792.98|3792.98|3788.32|3788.32|0
1623758400000|2021-06-15 12:00:00|3789.48|3789.48|3788.36|3788.36|3790.01|3790.01|3788.28|3788.28|0
1623758700000|2021-06-15 12:05:00|3788.48|3788.48|3786.59|3786.59|3788.48|3788.48|3786.25|3786.25|0
1623759000000|2021-06-15 12:10:00|3786.75|3786.75|3786.29|3786.29|3787.23|3787.23|3785.75|3785.75|0
1623759300000|2021-06-15 12:15:00|3786.23|3786.23|3787.63|3787.63|3787.63|3787.63|3785.95|3785.95|0
1623759600000|2021-06-15 12:20:00|3787.51|3787.51|3790.02|3790.02|3790.08|3790.08|3787.51|3787.51|0
1623759900000|2021-06-15 12:25:00|3790.18|3790.18|3788.9|3788.9|3790.18|3790.18|3788.27|3788.27|0
1623760200000|2021-06-15 12:30:00|3787.54|3787.54|3789.91|3789.91|3789.91|3789.91|3787.54|3787.54|0
1623760500000|2021-06-15 12:35:00|3789.44|3789.44|3789.96|3789.96|3790.88|3790.88|3788.76|3788.76|0
1623760800000|2021-06-15 12:40:00|3789.8|3789.8|3785.73|3785.73|3789.8|3789.8|3785.29|3785.29|0
1623761100000|2021-06-15 12:45:00|3785.89|3785.89|3788.45|3788.45|3788.45|3788.45|3785.82|3785.82|0
1623761400000|2021-06-15 12:50:00|3788.29|3788.29|3788.01|3788.01|3788.89|3788.89|3787.35|3787.35|0
1623761700000|2021-06-15 12:55:00|3788.1|3788.1|3789.3|3789.3|3790.61|3790.61|3787.96|3787.96|0
1623762000000|2021-06-15 13:00:00|3789.62|3789.62|3791.4|3791.4|3792.54|3792.54|3789.62|3789.62|0
1623762300000|2021-06-15 13:05:00|3791.28|3791.28|3791.12|3791.12|3791.32|3791.32|3788.97|3788.97|0
1623762600000|2021-06-15 13:10:00|3790.96|3790.96|3790.09|3790.09|3791.13|3791.13|3789.89|3789.89|0
1623762900000|2021-06-15 13:15:00|3789.61|3789.61|3787.62|3787.62|3789.61|3789.61|3787.62|3787.62|0
1623763200000|2021-06-15 13:20:00|3787.73|3787.73|3787.56|3787.56|3787.73|3787.73|3785.92|3785.92|0
1623763500000|2021-06-15 13:25:00|3787.24|3787.24|3788.22|3788.22|3788.84|3788.84|3786.19|3786.19|0
1623763800000|2021-06-15 13:30:00|3788.39|3788.39|3799.54|3799.54|3799.54|3799.54|3788.39|3788.39|0
1623764100000|2021-06-15 13:35:00|3799.06|3799.06|3793.74|3793.74|3799.09|3799.09|3793.43|3793.43|0
1623764400000|2021-06-15 13:40:00|3793.27|3793.27|3793.11|3793.11|3793.81|3793.81|3791.95|3791.95|0
1623764700000|2021-06-15 13:45:00|3792.95|3792.95|3796.04|3796.04|3796.04|3796.04|3792.68|3792.68|0
1623765000000|2021-06-15 13:50:00|3795.92|3795.92|3797.16|3797.16|3798.56|3798.56|3794.91|3794.91|0
1623765300000|2021-06-15 13:55:00|3796.47|3796.47|3800.42|3800.42|3800.42|3800.42|3795.84|3795.84|0
1623765600000|2021-06-15 14:00:00|3800.66|3800.66|3801.9|3801.9|3802.8|3802.8|3800.66|3800.66|0
1623765900000|2021-06-15 14:05:00|3801.98|3801.98|3799.79|3799.79|3803.86|3803.86|3797.96|3797.96|0
1623766200000|2021-06-15 14:10:00|3800.48|3800.48|3796.06|3796.06|3800.79|3800.79|3795.26|3795.26|0
1623766500000|2021-06-15 14:15:00|3795.9|3795.9|3797.09|3797.09|3797.66|3797.66|3794.55|3794.55|0
1623766800000|2021-06-15 14:20:00|3796.77|3796.77|3794.62|3794.62|3797.44|3797.44|3794.35|3794.35|0
1623767100000|2021-06-15 14:25:00|3794.56|3794.56|3789.03|3789.03|3794.56|3794.56|3788.78|3788.78|0
1623767400000|2021-06-15 14:30:00|3788.39|3788.39|3788.08|3788.08|3788.54|3788.54|3786.52|3786.52|0
1623767700000|2021-06-15 14:35:00|3787.45|3787.45|3785.16|3785.16|3787.45|3787.45|3784.12|3784.12|0
1623768000000|2021-06-15 14:40:00|3784.84|3784.84|3783.03|3783.03|3784.84|3784.84|3782.09|3782.09|0
1623768300000|2021-06-15 14:45:00|3782.87|3782.87|3780.96|3780.96|3783.06|3783.06|3780.59|3780.59|0
1623768600000|2021-06-15 14:50:00|3781.12|3781.12|3780.13|3780.13|3781.69|3781.69|3779.69|3779.69|0
1623768900000|2021-06-15 14:55:00|3780.21|3780.21|3780.66|3780.66|3781.43|3781.43|3780.07|3780.07|0
1623769200000|2021-06-15 15:00:00|3780.72|3780.72|3781.34|3781.34|3782.62|3782.62|3780.72|3780.72|0
1623769500000|2021-06-15 15:05:00|3781.17|3781.17|3783.78|3783.78|3784.06|3784.06|3780.39|3780.39|0
1623769800000|2021-06-15 15:10:00|3783.57|3783.57|3784.62|3784.62|3785.38|3785.38|3782.51|3782.51|0
1623770100000|2021-06-15 15:15:00|3784.46|3784.46|3784.13|3784.13|3784.5|3784.5|3783.8|3783.8|0
1623770400000|2021-06-15 15:20:00|3783.97|3783.97|3781.68|3781.68|3783.97|3783.97|3781.41|3781.41|0
1623770700000|2021-06-15 15:25:00|3781.93|3781.93|3781.26|3781.26|3782.41|3782.41|3779.21|3779.21|0
1623827700000|2021-06-16 07:15:00|3801.55|3801.55|3800|3800|3803.59|3803.59|3800|3800|0
1623828000000|2021-06-16 07:20:00|3800.17|3800.17|3794.62|3794.62|3800.69|3800.69|3790.97|3790.97|0
1623828300000|2021-06-16 07:25:00|3795.2|3795.2|3796.37|3796.37|3797.03|3797.03|3795|3795|0
1623828600000|2021-06-16 07:30:00|3796.21|3796.21|3794.11|3794.11|3796.58|3796.58|3793.94|3793.94|0
1623828900000|2021-06-16 07:35:00|3793.8|3793.8|3793.87|3793.87|3795.1|3795.1|3792.71|3792.71|0
1623829200000|2021-06-16 07:40:00|3793.78|3793.78|3791.66|3791.66|3794.62|3794.62|3791.66|3791.66|0
1623829500000|2021-06-16 07:45:00|3791.82|3791.82|3790.21|3790.21|3791.85|3791.85|3789.26|3789.26|0
1623829800000|2021-06-16 07:50:00|3789.58|3789.58|3786.65|3786.65|3789.74|3789.74|3786.65|3786.65|0
1623830100000|2021-06-16 07:55:00|3786.35|3786.35|3787.03|3787.03|3787.21|3787.21|3785.51|3785.51|0
1623830400000|2021-06-16 08:00:00|3786.94|3786.94|3781.37|3781.37|3787.1|3787.1|3781.37|3781.37|0
1623830700000|2021-06-16 08:05:00|3780.26|3780.26|3777.37|3777.37|3780.26|3780.26|3777.37|3777.37|0
1623831000000|2021-06-16 08:10:00|3777.2|3777.2|3775.39|3775.39|3777.49|3777.49|3775.27|3775.27|0
1623831300000|2021-06-16 08:15:00|3775.27|3775.27|3775.35|3775.35|3776.95|3776.95|3774.94|3774.94|0
1623831600000|2021-06-16 08:20:00|3775.03|3775.03|3772.87|3772.87|3775.03|3775.03|3772.47|3772.47|0
1623831900000|2021-06-16 08:25:00|3773.02|3773.02|3776.55|3776.55|3777.57|3777.57|3772.87|3772.87|0
1623832200000|2021-06-16 08:30:00|3776.87|3776.87|3780.13|3780.13|3780.13|3780.13|3775.93|3775.93|0
1623832500000|2021-06-16 08:35:00|3780.81|3780.81|3780.47|3780.47|3782.33|3782.33|3779.95|3779.95|0
1623832800000|2021-06-16 08:40:00|3780.3|3780.3|3782.33|3782.33|3782.81|3782.81|3780.14|3780.14|0
1623833100000|2021-06-16 08:45:00|3782.48|3782.48|3786.13|3786.13|3787.16|3787.16|3782.48|3782.48|0
1623833400000|2021-06-16 08:50:00|3785.96|3785.96|3788.05|3788.05|3788.05|3788.05|3785.24|3785.24|0
1623833700000|2021-06-16 08:55:00|3788.2|3788.2|3787.92|3787.92|3788.94|3788.94|3787.11|3787.11|0
1623834000000|2021-06-16 09:00:00|3788.24|3788.24|3788.95|3788.95|3788.95|3788.95|3788.24|3788.24|0
1623834300000|2021-06-16 09:05:00|3788.84|3788.84|3787.89|3787.89|3790.59|3790.59|3787.58|3787.58|0
1623834600000|2021-06-16 09:10:00|3788.53|3788.53|3786.25|3786.25|3788.78|3788.78|3786.25|3786.25|0
1623834900000|2021-06-16 09:15:00|3786.09|3786.09|3781.36|3781.36|3786.09|3786.09|3781.19|3781.19|0
1623835200000|2021-06-16 09:20:00|3781.24|3781.24|3780.27|3780.27|3781.24|3781.24|3779.76|3779.76|0
1623835500000|2021-06-16 09:25:00|3780.43|3780.43|3775.88|3775.88|3780.5|3780.5|3775.88|3775.88|0
1623835800000|2021-06-16 09:30:00|3775.76|3775.76|3776.53|3776.53|3776.53|3776.53|3774.67|3774.67|0
1623836100000|2021-06-16 09:35:00|3776.61|3776.61|3777.59|3777.59|3778.31|3778.31|3776.34|3776.34|0
1623836400000|2021-06-16 09:40:00|3777.91|3777.91|3777.71|3777.71|3778.33|3778.33|3777.71|3777.71|0
1623836700000|2021-06-16 09:45:00|3777.08|3777.08|3779.35|3779.35|3779.35|3779.35|3776.65|3776.65|0
1623837000000|2021-06-16 09:50:00|3779.03|3779.03|3781.9|3781.9|3781.9|3781.9|3778.03|3778.03|0
1623837300000|2021-06-16 09:55:00|3781.74|3781.74|3782.4|3782.4|3783.95|3783.95|3781.14|3781.14|0
1623837600000|2021-06-16 10:00:00|3782.46|3782.46|3782.73|3782.73|3782.98|3782.98|3781.42|3781.42|0
1623837900000|2021-06-16 10:05:00|3782.68|3782.68|3782.56|3782.56|3784.44|3784.44|3782.12|3782.12|0
1623838200000|2021-06-16 10:10:00|3782.8|3782.8|3785.37|3785.37|3786.04|3786.04|3782.8|3782.8|0
1623838500000|2021-06-16 10:15:00|3785.53|3785.53|3788.41|3788.41|3788.41|3788.41|3784.7|3784.7|0
1623838800000|2021-06-16 10:20:00|3788.16|3788.16|3793.5|3793.5|3793.5|3793.5|3788.16|3788.16|0
1623839100000|2021-06-16 10:25:00|3793.82|3793.82|3794.69|3794.69|3794.69|3794.69|3792.01|3792.01|0
1623839400000|2021-06-16 10:30:00|3794.61|3794.61|3796.11|3796.11|3796.43|3796.43|3793.89|3793.89|0
1623839700000|2021-06-16 10:35:00|3795.95|3795.95|3795.2|3795.2|3798.19|3798.19|3794.73|3794.73|0
1623840000000|2021-06-16 10:40:00|3795.36|3795.36|3795.1|3795.1|3795.52|3795.52|3793.1|3793.1|0
1623840300000|2021-06-16 10:45:00|3795.58|3795.58|3797.95|3797.95|3799.06|3799.06|3795.58|3795.58|0
1623840600000|2021-06-16 10:50:00|3797.79|3797.79|3798.2|3798.2|3798.2|3798.2|3796.39|3796.39|0
1623840900000|2021-06-16 10:55:00|3798.25|3798.25|3794.46|3794.46|3798.36|3798.36|3794.46|3794.46|0
1623841200000|2021-06-16 11:00:00|3794.29|3794.29|3791.64|3791.64|3794.42|3794.42|3791.47|3791.47|0
1623841500000|2021-06-16 11:05:00|3791.96|3791.96|3791.25|3791.25|3791.96|3791.96|3790.19|3790.19|0
1623841800000|2021-06-16 11:10:00|3791.09|3791.09|3789.23|3789.23|3791.09|3791.09|3789.23|3789.23|0
1623842100000|2021-06-16 11:15:00|3789.48|3789.48|3790.28|3790.28|3790.6|3790.6|3788.99|3788.99|0
1623842400000|2021-06-16 11:20:00|3790.97|3790.97|3790.11|3790.11|3791.32|3791.32|3790.05|3790.05|0
1623842700000|2021-06-16 11:25:00|3790.9|3790.9|3791.02|3791.02|3791.54|3791.54|3790.04|3790.04|0
1623843000000|2021-06-16 11:30:00|3791.11|3791.11|3789.09|3789.09|3792.15|3792.15|3789.04|3789.04|0
1623843300000|2021-06-16 11:35:00|3788.93|3788.93|3793.16|3793.16|3793.16|3793.16|3788.93|3788.93|0
1623843600000|2021-06-16 11:40:00|3793.32|3793.32|3792.92|3792.92|3793.99|3793.99|3792.63|3792.63|0
1623843900000|2021-06-16 11:45:00|3792.76|3792.76|3794.23|3794.23|3794.31|3794.31|3792.63|3792.63|0
1623844200000|2021-06-16 11:50:00|3793.55|3793.55|3795.73|3795.73|3795.73|3795.73|3792.73|3792.73|0
1623844500000|2021-06-16 11:55:00|3795.81|3795.81|3796.74|3796.74|3796.74|3796.74|3795.37|3795.37|0
1623844800000|2021-06-16 12:00:00|3796.26|3796.26|3796.73|3796.73|3796.88|3796.88|3795.01|3795.01|0
1623845100000|2021-06-16 12:05:00|3797.04|3797.04|3796.08|3796.08|3797.26|3797.26|3795.77|3795.77|0
1623845400000|2021-06-16 12:10:00|3795.45|3795.45|3797.26|3797.26|3797.26|3797.26|3795.45|3795.45|0
1623845700000|2021-06-16 12:15:00|3797.73|3797.73|3800.6|3800.6|3801.59|3801.59|3797.73|3797.73|0
1623846000000|2021-06-16 12:20:00|3800.68|3800.68|3799.97|3799.97|3800.84|3800.84|3799.81|3799.81|0
1623846300000|2021-06-16 12:25:00|3799.29|3799.29|3800.96|3800.96|3801.12|3801.12|3799.29|3799.29|0
1623846600000|2021-06-16 12:30:00|3801.12|3801.12|3802.67|3802.67|3802.67|3802.67|3801.12|3801.12|0
1623846900000|2021-06-16 12:35:00|3802.91|3802.91|3802.74|3802.74|3803.51|3803.51|3802.44|3802.44|0
1623847200000|2021-06-16 12:40:00|3802.58|3802.58|3798.73|3798.73|3802.91|3802.91|3798.73|3798.73|0
1623847500000|2021-06-16 12:45:00|3798.81|3798.81|3802.8|3802.8|3802.8|3802.8|3798.81|3798.81|0
1623847800000|2021-06-16 12:50:00|3802.96|3802.96|3805.04|3805.04|3805.49|3805.49|3800.91|3800.91|0
1623848100000|2021-06-16 12:55:00|3804.88|3804.88|3804.39|3804.39|3805.63|3805.63|3803.86|3803.86|0
1623848400000|2021-06-16 13:00:00|3804.87|3804.87|3805.4|3805.4|3805.72|3805.72|3804.8|3804.8|0
1623848700000|2021-06-16 13:05:00|3805.09|3805.09|3803.54|3803.54|3805.09|3805.09|3803.46|3803.46|0
1623849000000|2021-06-16 13:10:00|3803.86|3803.86|3803.72|3803.72|3804.76|3804.76|3803.24|3803.24|0
1623849300000|2021-06-16 13:15:00|3803.03|3803.03|3803.9|3803.9|3804.08|3804.08|3802.3|3802.3|0
1623849600000|2021-06-16 13:20:00|3804.07|3804.07|3806.95|3806.95|3806.95|3806.95|3803.51|3803.51|0
1623849900000|2021-06-16 13:25:00|3806.64|3806.64|3808.92|3808.92|3809.07|3809.07|3806.22|3806.22|0
1623850200000|2021-06-16 13:30:00|3809.07|3809.07|3809.44|3809.44|3810.36|3810.36|3806.51|3806.51|0
1623850500000|2021-06-16 13:35:00|3810.81|3810.81|3812.78|3812.78|3816.22|3816.22|3810.81|3810.81|0
1623850800000|2021-06-16 13:40:00|3813.1|3813.1|3814.65|3814.65|3815.34|3815.34|3812.62|3812.62|0
1623851100000|2021-06-16 13:45:00|3814.81|3814.81|3816.76|3816.76|3817.8|3817.8|3813.19|3813.19|0
1623851400000|2021-06-16 13:50:00|3817.45|3817.45|3816|3816|3817.61|3817.61|3812.77|3812.77|0
1623851700000|2021-06-16 13:55:00|3815.88|3815.88|3822.56|3822.56|3822.56|3822.56|3815.54|3815.54|0
1623852000000|2021-06-16 14:00:00|3822.72|3822.72|3822.62|3822.62|3823.04|3823.04|3816.76|3816.76|0
1623852300000|2021-06-16 14:05:00|3822.77|3822.77|3820.91|3820.91|3822.77|3822.77|3819.13|3819.13|0
1623852600000|2021-06-16 14:10:00|3821.06|3821.06|3819.15|3819.15|3822.38|3822.38|3818.87|3818.87|0
1623852900000|2021-06-16 14:15:00|3818.99|3818.99|3821.35|3821.35|3821.35|3821.35|3817.13|3817.13|0
1623853200000|2021-06-16 14:20:00|3821.29|3821.29|3819.75|3819.75|3821.29|3821.29|3819.11|3819.11|0
1623853500000|2021-06-16 14:25:00|3819.9|3819.9|3819.32|3819.32|3820.64|3820.64|3816.46|3816.46|0
1623853800000|2021-06-16 14:30:00|3819.48|3819.48|3825.86|3825.86|3826.32|3826.32|3819.48|3819.48|0
1623854100000|2021-06-16 14:35:00|3826.54|3826.54|3823.45|3823.45|3827.8|3827.8|3822.07|3822.07|0
1623854400000|2021-06-16 14:40:00|3822.08|3822.08|3823.68|3823.68|3824.36|3824.36|3821.92|3821.92|0
1623854700000|2021-06-16 14:45:00|3823.82|3823.82|3825.57|3825.57|3827|3827|3822.15|3822.15|0
1623855000000|2021-06-16 14:50:00|3825.72|3825.72|3820.83|3820.83|3826.81|3826.81|3820.39|3820.39|0
1623855300000|2021-06-16 14:55:00|3821.51|3821.51|3823.19|3823.19|3823.19|3823.19|3820.44|3820.44|0
1623855600000|2021-06-16 15:00:00|3823.03|3823.03|3826.09|3826.09|3827.19|3827.19|3822.34|3822.34|0
1623855900000|2021-06-16 15:05:00|3825.41|3825.41|3827.8|3827.8|3829.93|3829.93|3825.31|3825.31|0
1623856200000|2021-06-16 15:10:00|3827.74|3827.74|3826.55|3826.55|3828.79|3828.79|3826.55|3826.55|0
1623856500000|2021-06-16 15:15:00|3826.23|3826.23|3826.76|3826.76|3827.19|3827.19|3825.86|3825.86|0
1623856800000|2021-06-16 15:20:00|3826.87|3826.87|3826.53|3826.53|3826.95|3826.95|3825.21|3825.21|0
1623857100000|2021-06-16 15:25:00|3826.84|3826.84|3823.66|3823.66|3826.84|3826.84|3822.07|3822.07|0
1623914100000|2021-06-17 07:15:00|3831.57|3831.57|3831.04|3831.04|3835.46|3835.46|3829.01|3829.01|0
1623914400000|2021-06-17 07:20:00|3830.72|3830.72|3829.8|3829.8|3833.29|3833.29|3827.58|3827.58|0
1623914700000|2021-06-17 07:25:00|3828.69|3828.69|3834.68|3834.68|3834.74|3834.74|3828.37|3828.37|0
1623915000000|2021-06-17 07:30:00|3834.83|3834.83|3838.93|3838.93|3838.93|3838.93|3833.74|3833.74|0
1623915300000|2021-06-17 07:35:00|3838.77|3838.77|3837.55|3837.55|3839.15|3839.15|3836.47|3836.47|0
1623915600000|2021-06-17 07:40:00|3836.87|3836.87|3841.28|3841.28|3844.07|3844.07|3836.87|3836.87|0
1623915900000|2021-06-17 07:45:00|3841.39|3841.39|3846.84|3846.84|3848.05|3848.05|3841.37|3841.37|0
1623916200000|2021-06-17 07:50:00|3846.67|3846.67|3843.96|3843.96|3846.67|3846.67|3843.86|3843.86|0
1623916500000|2021-06-17 07:55:00|3844.12|3844.12|3844.05|3844.05|3846.9|3846.9|3843.85|3843.85|0
1623916800000|2021-06-17 08:00:00|3843.89|3843.89|3842.72|3842.72|3845.15|3845.15|3842.42|3842.42|0
1623917100000|2021-06-17 08:05:00|3843.01|3843.01|3844.4|3844.4|3844.73|3844.73|3842.07|3842.07|0
1623917400000|2021-06-17 08:10:00|3844.25|3844.25|3839.94|3839.94|3844.25|3844.25|3839.94|3839.94|0
1623917700000|2021-06-17 08:15:00|3840.24|3840.24|3842.11|3842.11|3842.11|3842.11|3837.54|3837.54|0
1623918000000|2021-06-17 08:20:00|3842.8|3842.8|3850.79|3850.79|3850.79|3850.79|3842.8|3842.8|0
1623918300000|2021-06-17 08:25:00|3850.95|3850.95|3852.84|3852.84|3853.35|3853.35|3850.76|3850.76|0
1623918600000|2021-06-17 08:30:00|3854.9|3854.9|3860.55|3860.55|3861.99|3861.99|3854.02|3854.02|0
1623918900000|2021-06-17 08:35:00|3860.39|3860.39|3853.01|3853.01|3862.45|3862.45|3853.01|3853.01|0
1623919200000|2021-06-17 08:40:00|3852.92|3852.92|3856.62|3856.62|3857.2|3857.2|3851.79|3851.79|0
1623919500000|2021-06-17 08:45:00|3856.47|3856.47|3853.71|3853.71|3856.97|3856.97|3853.71|3853.71|0
1623919800000|2021-06-17 08:50:00|3854.39|3854.39|3854.16|3854.16|3855.88|3855.88|3853.72|3853.72|0
1623920100000|2021-06-17 08:55:00|3854.64|3854.64|3854.65|3854.65|3854.65|3854.65|3852.22|3852.22|0
1623920400000|2021-06-17 09:00:00|3854.57|3854.57|3858.71|3858.71|3860.4|3860.4|3854.57|3854.57|0
1623920700000|2021-06-17 09:05:00|3858.55|3858.55|3856.38|3856.38|3859.17|3859.17|3856.22|3856.22|0
1623921000000|2021-06-17 09:10:00|3856.22|3856.22|3860.59|3860.59|3860.59|3860.59|3855.9|3855.9|0
1623921300000|2021-06-17 09:15:00|3860.75|3860.75|3862.59|3862.59|3862.66|3862.66|3859.52|3859.52|0
1623921600000|2021-06-17 09:20:00|3862.27|3862.27|3860.19|3860.19|3862.43|3862.43|3860.19|3860.19|0
1623921900000|2021-06-17 09:25:00|3860.34|3860.34|3862.35|3862.35|3862.35|3862.35|3859.96|3859.96|0
1623922200000|2021-06-17 09:30:00|3862.67|3862.67|3862.42|3862.42|3863.37|3863.37|3861.46|3861.46|0
1623922500000|2021-06-17 09:35:00|3862.58|3862.58|3858.02|3858.02|3863.9|3863.9|3858.02|3858.02|0
1623922800000|2021-06-17 09:40:00|3857.53|3857.53|3859.43|3859.43|3859.43|3859.43|3857.37|3857.37|0
1623923100000|2021-06-17 09:45:00|3859.28|3859.28|3861.56|3861.56|3864.13|3864.13|3859.13|3859.13|0
1623923400000|2021-06-17 09:50:00|3861.2|3861.2|3859.9|3859.9|3861.45|3861.45|3858.97|3858.97|0
1623923700000|2021-06-17 09:55:00|3859.85|3859.85|3858.3|3858.3|3860.17|3860.17|3857.64|3857.64|0
1623924000000|2021-06-17 10:00:00|3858.45|3858.45|3856.85|3856.85|3858.45|3858.45|3856.53|3856.53|0
1623924300000|2021-06-17 10:05:00|3857.01|3857.01|3855.58|3855.58|3858.62|3858.62|3854.21|3854.21|0
1623924600000|2021-06-17 10:10:00|3854.9|3854.9|3854.37|3854.37|3856.79|3856.79|3853.3|3853.3|0
1623924900000|2021-06-17 10:15:00|3854.53|3854.53|3853.49|3853.49|3855.21|3855.21|3852.12|3852.12|0
1623925200000|2021-06-17 10:20:00|3853.16|3853.16|3853.16|3853.16|3853.16|3853.16|3850.5|3850.5|0
1623925500000|2021-06-17 10:25:00|3853.84|3853.84|3853.66|3853.66|3854.08|3854.08|3852.97|3852.97|0
1623925800000|2021-06-17 10:30:00|3853.51|3853.51|3851.38|3851.38|3853.8|3853.8|3851.38|3851.38|0
1623926100000|2021-06-17 10:35:00|3851.23|3851.23|3850.68|3850.68|3852.65|3852.65|3849.74|3849.74|0
1623926400000|2021-06-17 10:40:00|3850.36|3850.36|3850.93|3850.93|3851.61|3851.61|3850.34|3850.34|0
1623926700000|2021-06-17 10:45:00|3850.77|3850.77|3850.03|3850.03|3851.11|3851.11|3849.64|3849.64|0
1623927000000|2021-06-17 10:50:00|3850.72|3850.72|3852.18|3852.18|3852.86|3852.86|3850.03|3850.03|0
1623927300000|2021-06-17 10:55:00|3852.33|3852.33|3852.82|3852.82|3853.37|3853.37|3852.16|3852.16|0
1623927600000|2021-06-17 11:00:00|3852.68|3852.68|3850.41|3850.41|3853.05|3853.05|3849.9|3849.9|0
1623927900000|2021-06-17 11:05:00|3850.57|3850.57|3855.54|3855.54|3856.89|3856.89|3850.57|3850.57|0
1623928200000|2021-06-17 11:10:00|3855.86|3855.86|3852.67|3852.67|3855.86|3855.86|3852.67|3852.67|0
1623928500000|2021-06-17 11:15:00|3852.51|3852.51|3851.77|3851.77|3853.51|3853.51|3850.46|3850.46|0
1623928800000|2021-06-17 11:20:00|3852.09|3852.09|3854.37|3854.37|3854.37|3854.37|3851.46|3851.46|0
1623929100000|2021-06-17 11:25:00|3854.06|3854.06|3857.74|3857.74|3860.02|3860.02|3853.89|3853.89|0
1623929400000|2021-06-17 11:30:00|3857.59|3857.59|3860.19|3860.19|3860.33|3860.33|3856.76|3856.76|0
1623929700000|2021-06-17 11:35:00|3859.87|3859.87|3857.68|3857.68|3860.03|3860.03|3857.36|3857.36|0
1623930000000|2021-06-17 11:40:00|3857.36|3857.36|3859.41|3859.41|3859.59|3859.59|3857.04|3857.04|0
1623930300000|2021-06-17 11:45:00|3859.32|3859.32|3858.44|3858.44|3861.12|3861.12|3858.44|3858.44|0
1623930600000|2021-06-17 11:50:00|3858.59|3858.59|3859.53|3859.53|3859.53|3859.53|3857.24|3857.24|0
1623930900000|2021-06-17 11:55:00|3859.58|3859.58|3857.48|3857.48|3860.87|3860.87|3857.48|3857.48|0
1623931200000|2021-06-17 12:00:00|3857.63|3857.63|3856.56|3856.56|3858.1|3858.1|3856.5|3856.5|0
1623931500000|2021-06-17 12:05:00|3855.88|3855.88|3855.52|3855.52|3855.99|3855.99|3853.9|3853.9|0
1623931800000|2021-06-17 12:10:00|3855.83|3855.83|3854.36|3854.36|3856.95|3856.95|3854.36|3854.36|0
1623932100000|2021-06-17 12:15:00|3853.72|3853.72|3852.7|3852.7|3854.35|3854.35|3852.7|3852.7|0
1623932400000|2021-06-17 12:20:00|3852.4|3852.4|3845.23|3845.23|3852.4|3852.4|3844.91|3844.91|0
1623932700000|2021-06-17 12:25:00|3844.91|3844.91|3848.25|3848.25|3848.31|3848.31|3844.58|3844.58|0
1623933000000|2021-06-17 12:30:00|3848.34|3848.34|3847.76|3847.76|3848.65|3848.65|3847.76|3847.76|0
1623933300000|2021-06-17 12:35:00|3848.24|3848.24|3846.79|3846.79|3848.4|3848.4|3845.05|3845.05|0
1623933600000|2021-06-17 12:40:00|3847.42|3847.42|3845.53|3845.53|3848.79|3848.79|3844.89|3844.89|0
1623933900000|2021-06-17 12:45:00|3845.69|3845.69|3847.18|3847.18|3847.27|3847.27|3845.29|3845.29|0
1623934200000|2021-06-17 12:50:00|3847.1|3847.1|3847.79|3847.79|3847.79|3847.79|3845.8|3845.8|0
1623934500000|2021-06-17 12:55:00|3847.31|3847.31|3846.31|3846.31|3847.62|3847.62|3845.42|3845.42|0
1623934800000|2021-06-17 13:00:00|3846.37|3846.37|3849.5|3849.5|3849.74|3849.74|3845.72|3845.72|0
1623935100000|2021-06-17 13:05:00|3849.65|3849.65|3850.49|3850.49|3850.51|3850.51|3849.24|3849.24|0
1623935400000|2021-06-17 13:10:00|3850.74|3850.74|3847.91|3847.91|3851.41|3851.41|3847.91|3847.91|0
1623935700000|2021-06-17 13:15:00|3847.62|3847.62|3851.05|3851.05|3852.23|3852.23|3847.38|3847.38|0
1623936000000|2021-06-17 13:20:00|3850.89|3850.89|3851.57|3851.57|3851.99|3851.99|3850.89|3850.89|0
1623936300000|2021-06-17 13:25:00|3851.41|3851.41|3851.29|3851.29|3851.42|3851.42|3850.6|3850.6|0
1623936600000|2021-06-17 13:30:00|3851.13|3851.13|3858.6|3858.6|3859.86|3859.86|3851.13|3851.13|0
1623936900000|2021-06-17 13:35:00|3859.29|3859.29|3863.4|3863.4|3863.55|3863.55|3859.23|3859.23|0
1623937200000|2021-06-17 13:40:00|3863.08|3863.08|3860.05|3860.05|3864.36|3864.36|3860.05|3860.05|0
1623937500000|2021-06-17 13:45:00|3860.21|3860.21|3860.67|3860.67|3860.67|3860.67|3859.54|3859.54|0
1623937800000|2021-06-17 13:50:00|3860.98|3860.98|3857.88|3857.88|3861.68|3861.68|3857.63|3857.63|0
1623938100000|2021-06-17 13:55:00|3857.4|3857.4|3856.42|3856.42|3857.47|3857.47|3855.76|3855.76|0
1623938400000|2021-06-17 14:00:00|3856.28|3856.28|3860.51|3860.51|3860.51|3860.51|3856.28|3856.28|0
1623938700000|2021-06-17 14:05:00|3860.57|3860.57|3858.25|3858.25|3860.73|3860.73|3856.03|3856.03|0
1623939000000|2021-06-17 14:10:00|3857.93|3857.93|3856.85|3856.85|3858.09|3858.09|3855.33|3855.33|0
1623939300000|2021-06-17 14:15:00|3857.09|3857.09|3857.67|3857.67|3857.97|3857.97|3856.12|3856.12|0
1623939600000|2021-06-17 14:20:00|3857.35|3857.35|3856.89|3856.89|3857.49|3857.49|3855.32|3855.32|0
1623939900000|2021-06-17 14:25:00|3856.84|3856.84|3857.1|3857.1|3858.39|3858.39|3856.33|3856.33|0
1623940200000|2021-06-17 14:30:00|3856.85|3856.85|3852.08|3852.08|3857.01|3857.01|3850.16|3850.16|0
1623940500000|2021-06-17 14:35:00|3851.97|3851.97|3852.92|3852.92|3854.04|3854.04|3851.97|3851.97|0
1623940800000|2021-06-17 14:40:00|3852.76|3852.76|3856.93|3856.93|3858.4|3858.4|3852.6|3852.6|0
1623941100000|2021-06-17 14:45:00|3856.99|3856.99|3856.24|3856.24|3857.31|3857.31|3855.55|3855.55|0
1623941400000|2021-06-17 14:50:00|3856.38|3856.38|3860.05|3860.05|3860.51|3860.51|3855.45|3855.45|0
1623941700000|2021-06-17 14:55:00|3860|3860|3864.89|3864.89|3864.89|3864.89|3859.21|3859.21|0
1623942000000|2021-06-17 15:00:00|3864.73|3864.73|3862.53|3862.53|3864.81|3864.81|3861.72|3861.72|0
1623942300000|2021-06-17 15:05:00|3862.37|3862.37|3860.01|3860.01|3862.68|3862.68|3859.39|3859.39|0
1623942600000|2021-06-17 15:10:00|3860.17|3860.17|3858.36|3858.36|3860.94|3860.94|3858.36|3858.36|0
1623942900000|2021-06-17 15:15:00|3858.51|3858.51|3859.82|3859.82|3861.8|3861.8|3858.04|3858.04|0
1623943200000|2021-06-17 15:20:00|3859.99|3859.99|3858.49|3858.49|3860.46|3860.46|3857.93|3857.93|0
1623943500000|2021-06-17 15:25:00|3858.57|3858.57|3860.66|3860.66|3861.22|3861.22|3857.79|3857.79|0
1624000500000|2021-06-18 07:15:00|3861.41|3861.41|3854.94|3854.94|3861.74|3861.74|3854.15|3854.15|0
1624000800000|2021-06-18 07:20:00|3855.1|3855.1|3855.56|3855.56|3857.82|3857.82|3854.88|3854.88|0
1624001100000|2021-06-18 07:25:00|3854.45|3854.45|3848.9|3848.9|3854.77|3854.77|3848.21|3848.21|0
1624001400000|2021-06-18 07:30:00|3848.6|3848.6|3839.23|3839.23|3849.4|3849.4|3837.64|3837.64|0
1624001700000|2021-06-18 07:35:00|3838.32|3838.32|3840.02|3840.02|3842.68|3842.68|3838.32|3838.32|0
1624002000000|2021-06-18 07:40:00|3839.87|3839.87|3839.03|3839.03|3839.87|3839.87|3837.24|3837.24|0
1624002300000|2021-06-18 07:45:00|3838.4|3838.4|3830.88|3830.88|3838.71|3838.71|3830.88|3830.88|0
1624002600000|2021-06-18 07:50:00|3830.56|3830.56|3832.69|3832.69|3834.01|3834.01|3830.24|3830.24|0
1624002900000|2021-06-18 07:55:00|3833.19|3833.19|3830.91|3830.91|3833.87|3833.87|3830.76|3830.76|0
1624003200000|2021-06-18 08:00:00|3830.77|3830.77|3835.66|3835.66|3835.98|3835.98|3830.68|3830.68|0
1624003500000|2021-06-18 08:05:00|3835.18|3835.18|3837.12|3837.12|3837.12|3837.12|3832.72|3832.72|0
1624003800000|2021-06-18 08:10:00|3837.53|3837.53|3839.3|3839.3|3840.4|3840.4|3837.12|3837.12|0
1624004100000|2021-06-18 08:15:00|3838.98|3838.98|3836.97|3836.97|3839.14|3839.14|3835.65|3835.65|0
1624004400000|2021-06-18 08:20:00|3837.13|3837.13|3841.62|3841.62|3841.8|3841.8|3837.13|3837.13|0
1624004700000|2021-06-18 08:25:00|3841.87|3841.87|3840.63|3840.63|3842.57|3842.57|3840.41|3840.41|0
1624005000000|2021-06-18 08:30:00|3840.31|3840.31|3842.64|3842.64|3842.64|3842.64|3840.31|3840.31|0
1624005300000|2021-06-18 08:35:00|3842.8|3842.8|3845.17|3845.17|3846.04|3846.04|3842.79|3842.79|0
1624005600000|2021-06-18 08:40:00|3844.96|3844.96|3842.41|3842.41|3844.96|3844.96|3842.2|3842.2|0
1624005900000|2021-06-18 08:45:00|3843.1|3843.1|3840.81|3840.81|3844.81|3844.81|3840.15|3840.15|0
1624006200000|2021-06-18 08:50:00|3840.34|3840.34|3836.66|3836.66|3840.5|3840.5|3835.79|3835.79|0
1624006500000|2021-06-18 08:55:00|3835.98|3835.98|3835|3835|3836.76|3836.76|3835|3835|0
1624006800000|2021-06-18 09:00:00|3834.84|3834.84|3836.37|3836.37|3837.06|3837.06|3834.84|3834.84|0
1624007100000|2021-06-18 09:05:00|3836.29|3836.29|3837.13|3837.13|3837.68|3837.68|3836.05|3836.05|0
1624007700000|2021-06-18 09:15:00|3837.56|3837.56|3837.4|3837.4|3840.94|3840.94|3836.23|3836.23|0
1624008000000|2021-06-18 09:20:00|3837.08|3837.08|3834.83|3834.83|3837.08|3837.08|3834.4|3834.4|0
1624008300000|2021-06-18 09:25:00|3835.04|3835.04|3838.63|3838.63|3840.11|3840.11|3835.04|3835.04|0
1624008600000|2021-06-18 09:30:00|3838.47|3838.47|3837.06|3837.06|3840.48|3840.48|3836.58|3836.58|0
1624008900000|2021-06-18 09:35:00|3836.9|3836.9|3840.87|3840.87|3840.87|3840.87|3836.9|3836.9|0
1624009200000|2021-06-18 09:40:00|3841.04|3841.04|3843.03|3843.03|3843.03|3843.03|3841.04|3841.04|0
1624009500000|2021-06-18 09:45:00|3843.19|3843.19|3846.41|3846.41|3846.41|3846.41|3843.03|3843.03|0
1624009800000|2021-06-18 09:50:00|3846.45|3846.45|3845.17|3845.17|3849.78|3849.78|3838.94|3838.94|0
1624010100000|2021-06-18 09:55:00|3844.84|3844.84|3843.6|3843.6|3846.16|3846.16|3840.16|3840.16|0
1624010400000|2021-06-18 10:00:00|3842.79|3842.79|3833.21|3833.21|3843.16|3843.16|3833.04|3833.04|0
1624010700000|2021-06-18 10:05:00|3831.4|3831.4|3833.69|3833.69|3833.77|3833.77|3829.76|3829.76|0
1624011000000|2021-06-18 10:10:00|3833|3833|3826.83|3826.83|3833|3833|3826.83|3826.83|0
1624011300000|2021-06-18 10:15:00|3827.51|3827.51|3829.17|3829.17|3829.17|3829.17|3827.05|3827.05|0
1624011600000|2021-06-18 10:20:00|3829.33|3829.33|3827.5|3827.5|3829.65|3829.65|3826.32|3826.32|0
1624011900000|2021-06-18 10:25:00|3827.45|3827.45|3828.01|3828.01|3828.18|3828.18|3826.97|3826.97|0
1624012200000|2021-06-18 10:30:00|3827.86|3827.86|3825.9|3825.9|3829.67|3829.67|3825.9|3825.9|0
1624012500000|2021-06-18 10:35:00|3825.22|3825.22|3825.72|3825.72|3826.41|3826.41|3824.84|3824.84|0
1624012800000|2021-06-18 10:40:00|3826.05|3826.05|3822.05|3822.05|3826.37|3826.37|3822.05|3822.05|0
1624013100000|2021-06-18 10:45:00|3821.89|3821.89|3826.28|3826.28|3826.4|3826.4|3821.64|3821.64|0
1624013400000|2021-06-18 10:50:00|3826.13|3826.13|3825.49|3825.49|3826.72|3826.72|3825.29|3825.29|0
1624013700000|2021-06-18 10:55:00|3825.07|3825.07|3831.17|3831.17|3831.34|3831.34|3825.02|3825.02|0
1624014000000|2021-06-18 11:00:00|3831.33|3831.33|3826.27|3826.27|3831.33|3831.33|3825.96|3825.96|0
1624014300000|2021-06-18 11:05:00|3826.43|3826.43|3823.36|3823.36|3827.14|3827.14|3822.36|3822.36|0
1624014600000|2021-06-18 11:10:00|3823.1|3823.1|3822.7|3822.7|3823.85|3823.85|3820.75|3820.75|0
1624014900000|2021-06-18 11:15:00|3822.86|3822.86|3822.02|3822.02|3823.52|3823.52|3820.86|3820.86|0
1624015200000|2021-06-18 11:20:00|3821.7|3821.7|3821.43|3821.43|3821.7|3821.7|3818.63|3818.63|0
1624015500000|2021-06-18 11:25:00|3821.58|3821.58|3821.03|3821.03|3821.74|3821.74|3819.48|3819.48|0
1624015800000|2021-06-18 11:30:00|3820.87|3820.87|3818.1|3818.1|3820.87|3820.87|3818.1|3818.1|0
1624016100000|2021-06-18 11:35:00|3817.95|3817.95|3813.34|3813.34|3818.63|3818.63|3813.09|3813.09|0
1624016400000|2021-06-18 11:40:00|3813.18|3813.18|3810.24|3810.24|3813.18|3813.18|3809|3809|0
1624016700000|2021-06-18 11:45:00|3810.54|3810.54|3810.38|3810.38|3812.06|3812.06|3809.08|3809.08|0
1624017000000|2021-06-18 11:50:00|3810.7|3810.7|3809.41|3809.41|3810.78|3810.78|3804.5|3804.5|0
1624017300000|2021-06-18 11:55:00|3809.57|3809.57|3813.19|3813.19|3813.19|3813.19|3809.57|3809.57|0
1624017600000|2021-06-18 12:00:00|3812.51|3812.51|3802.14|3802.14|3812.51|3812.51|3802.07|3802.07|0
1624017900000|2021-06-18 12:05:00|3802.31|3802.31|3798.08|3798.08|3802.31|3802.31|3796.2|3796.2|0
1624018200000|2021-06-18 12:10:00|3797.76|3797.76|3794.22|3794.22|3799.33|3799.33|3794.22|3794.22|0
1624018500000|2021-06-18 12:15:00|3794.86|3794.86|3790.55|3790.55|3795.23|3795.23|3790.55|3790.55|0
1624018800000|2021-06-18 12:20:00|3791.26|3791.26|3787.37|3787.37|3793.13|3793.13|3787|3787|0
1624019100000|2021-06-18 12:25:00|3787.22|3787.22|3791.89|3791.89|3792.89|3792.89|3785.27|3785.27|0
1624019400000|2021-06-18 12:30:00|3791.25|3791.25|3795.09|3795.09|3796.55|3796.55|3790.5|3790.5|0
1624019700000|2021-06-18 12:35:00|3794.93|3794.93|3793.44|3793.44|3795.15|3795.15|3793.09|3793.09|0
1624020000000|2021-06-18 12:40:00|3793.28|3793.28|3792.29|3792.29|3793.47|3793.47|3790.72|3790.72|0
1624020300000|2021-06-18 12:45:00|3791.97|3791.97|3793.91|3793.91|3796.72|3796.72|3791.66|3791.66|0
1624020600000|2021-06-18 12:50:00|3794.23|3794.23|3793.28|3793.28|3794.23|3794.23|3792.08|3792.08|0
1624020900000|2021-06-18 12:55:00|3793.97|3793.97|3792.2|3792.2|3795.25|3795.25|3792.04|3792.04|0
1624021200000|2021-06-18 13:00:00|3792.52|3792.52|3786.27|3786.27|3795.11|3795.11|3784.46|3784.46|0
1624021500000|2021-06-18 13:05:00|3786.11|3786.11|3786.88|3786.88|3788.57|3788.57|3786.08|3786.08|0
1624021800000|2021-06-18 13:10:00|3786.72|3786.72|3784.11|3784.11|3787.2|3787.2|3784.06|3784.06|0
1624022100000|2021-06-18 13:15:00|3784.28|3784.28|3786.46|3786.46|3786.81|3786.81|3784.28|3784.28|0
1624022400000|2021-06-18 13:20:00|3786.14|3786.14|3785.45|3785.45|3787.65|3787.65|3785.45|3785.45|0
1624022700000|2021-06-18 13:25:00|3785.28|3785.28|3782.73|3782.73|3786.19|3786.19|3782.58|3782.58|0
1624023000000|2021-06-18 13:30:00|3782.25|3782.25|3786.56|3786.56|3799.92|3799.92|3780.46|3780.46|0
1624023300000|2021-06-18 13:35:00|3786.71|3786.71|3784.78|3784.78|3787.44|3787.44|3783.63|3783.63|0
1624023600000|2021-06-18 13:40:00|3784.94|3784.94|3784.08|3784.08|3790.23|3790.23|3782.53|3782.53|0
1624023900000|2021-06-18 13:45:00|3783.92|3783.92|3788.36|3788.36|3788.36|3788.36|3781.16|3781.16|0
1624024200000|2021-06-18 13:50:00|3788.69|3788.69|3786.15|3786.15|3788.85|3788.85|3785.07|3785.07|0
1624024500000|2021-06-18 13:55:00|3785.83|3785.83|3784.29|3784.29|3785.83|3785.83|3782.51|3782.51|0
1624024800000|2021-06-18 14:00:00|3784.61|3784.61|3784.33|3784.33|3791.16|3791.16|3783.64|3783.64|0
1624025100000|2021-06-18 14:05:00|3784.66|3784.66|3778.83|3778.83|3784.74|3784.74|3778.14|3778.14|0
1624025400000|2021-06-18 14:10:00|3778.99|3778.99|3775.1|3775.1|3779.15|3779.15|3773.69|3773.69|0
1624025700000|2021-06-18 14:15:00|3774.79|3774.79|3766.56|3766.56|3774.79|3774.79|3766.56|3766.56|0
1624026000000|2021-06-18 14:20:00|3766.23|3766.23|3762.97|3762.97|3766.31|3766.31|3759.38|3759.38|0
1624026300000|2021-06-18 14:25:00|3762.29|3762.29|3760.78|3760.78|3763.73|3763.73|3758.94|3758.94|0
1624026600000|2021-06-18 14:30:00|3760.47|3760.47|3768.3|3768.3|3768.66|3768.66|3758.78|3758.78|0
1624026900000|2021-06-18 14:35:00|3768.78|3768.78|3761.04|3761.04|3768.78|3768.78|3760.51|3760.51|0
1624027200000|2021-06-18 14:40:00|3761.14|3761.14|3763.9|3763.9|3763.9|3763.9|3757.14|3757.14|0
1624027500000|2021-06-18 14:45:00|3764.21|3764.21|3773|3773|3773.4|3773.4|3763.9|3763.9|0
1624027800000|2021-06-18 14:50:00|3773.32|3773.32|3773.45|3773.45|3776.14|3776.14|3771.53|3771.53|0
1624028100000|2021-06-18 14:55:00|3773.5|3773.5|3772.31|3772.31|3774.64|3774.64|3771.16|3771.16|0
1624028400000|2021-06-18 15:00:00|3771.99|3771.99|3777.39|3777.39|3777.39|3777.39|3771.83|3771.83|0
1624028700000|2021-06-18 15:05:00|3777.07|3777.07|3779.7|3779.7|3780.48|3780.48|3776.91|3776.91|0
1624029000000|2021-06-18 15:10:00|3779.85|3779.85|3776.6|3776.6|3780.65|3780.65|3776.57|3776.57|0
1624029300000|2021-06-18 15:15:00|3776.36|3776.36|3775.73|3775.73|3776.52|3776.52|3773.81|3773.81|0
1624029600000|2021-06-18 15:20:00|3775.81|3775.81|3771.29|3771.29|3776.56|3776.56|3771|3771|0
1624029900000|2021-06-18 15:25:00|3771.6|3771.6|3768.6|3768.6|3772.6|3772.6|3765.97|3765.97|0
1624259700000|2021-06-21 07:15:00|3707.56|3707.56|3713.72|3713.72|3715.02|3715.02|3704.93|3704.93|0
1624260000000|2021-06-21 07:20:00|3713.04|3713.04|3706.38|3706.38|3715.64|3715.64|3702.39|3702.39|0
1624260300000|2021-06-21 07:25:00|3707.06|3707.06|3712.08|3712.08|3712.28|3712.28|3705.21|3705.21|0
1624260600000|2021-06-21 07:30:00|3712.4|3712.4|3720.21|3720.21|3720.21|3720.21|3711.9|3711.9|0
1624260900000|2021-06-21 07:35:00|3719.74|3719.74|3736.46|3736.46|3736.46|3736.46|3719.74|3719.74|0
1624261200000|2021-06-21 07:40:00|3734.51|3734.51|3738.62|3738.62|3740.62|3740.62|3734.51|3734.51|0
1624261500000|2021-06-21 07:45:00|3738.78|3738.78|3750.48|3750.48|3750.97|3750.97|3738.78|3738.78|0
1624261800000|2021-06-21 07:50:00|3751.59|3751.59|3752.61|3752.61|3755.97|3755.97|3751.59|3751.59|0
1624262100000|2021-06-21 07:55:00|3751.82|3751.82|3749.24|3749.24|3751.82|3751.82|3748.4|3748.4|0
1624262400000|2021-06-21 08:00:00|3749.19|3749.19|3739.49|3739.49|3749.19|3749.19|3739.48|3739.48|0
1624262700000|2021-06-21 08:05:00|3739.24|3739.24|3731.76|3731.76|3739.24|3739.24|3731.76|3731.76|0
1624263000000|2021-06-21 08:10:00|3732.08|3732.08|3728.78|3728.78|3732.6|3732.6|3728.72|3728.72|0
1624263300000|2021-06-21 08:15:00|3729.11|3729.11|3738.81|3738.81|3741.45|3741.45|3729.11|3729.11|0
1624263600000|2021-06-21 08:20:00|3738.07|3738.07|3744.84|3744.84|3746.84|3746.84|3738.07|3738.07|0
1624263900000|2021-06-21 08:25:00|3744.16|3744.16|3740.55|3740.55|3744.16|3744.16|3740.19|3740.19|0
1624264200000|2021-06-21 08:30:00|3740.23|3740.23|3743.56|3743.56|3744.06|3744.06|3738.76|3738.76|0
1624264500000|2021-06-21 08:35:00|3743.46|3743.46|3741.4|3741.4|3743.61|3743.61|3737.91|3737.91|0
1624264800000|2021-06-21 08:40:00|3741.72|3741.72|3741.62|3741.62|3743.13|3743.13|3741.18|3741.18|0
1624265100000|2021-06-21 08:45:00|3740.36|3740.36|3742.84|3742.84|3742.84|3742.84|3739|3739|0
1624265400000|2021-06-21 08:50:00|3743.15|3743.15|3741.64|3741.64|3745.37|3745.37|3741.64|3741.64|0
1624265700000|2021-06-21 08:55:00|3741.74|3741.74|3742.52|3742.52|3743.23|3743.23|3740.8|3740.8|0
1624266000000|2021-06-21 09:00:00|3742.68|3742.68|3748.52|3748.52|3748.52|3748.52|3742.55|3742.55|0
1624266300000|2021-06-21 09:05:00|3749|3749|3755.64|3755.64|3757.58|3757.58|3749|3749|0
1624266600000|2021-06-21 09:10:00|3755.75|3755.75|3759.28|3759.28|3759.28|3759.28|3755.34|3755.34|0
1624266900000|2021-06-21 09:15:00|3758.96|3758.96|3758.52|3758.52|3761.89|3761.89|3758.43|3758.43|0
1624267200000|2021-06-21 09:20:00|3758.68|3758.68|3762.42|3762.42|3766.52|3766.52|3758.68|3758.68|0
1624267500000|2021-06-21 09:25:00|3761.94|3761.94|3764.34|3764.34|3764.57|3764.57|3760.7|3760.7|0
1624267800000|2021-06-21 09:30:00|3764.66|3764.66|3764.59|3764.59|3766.96|3766.96|3762.73|3762.73|0
1624268100000|2021-06-21 09:35:00|3764.71|3764.71|3765.99|3765.99|3769|3769|3764.71|3764.71|0
1624268400000|2021-06-21 09:40:00|3766.68|3766.68|3766.05|3766.05|3768.33|3768.33|3762.79|3762.79|0
1624268700000|2021-06-21 09:45:00|3767|3767|3766.49|3766.49|3769.4|3769.4|3766.49|3766.49|0
1624269000000|2021-06-21 09:50:00|3767.18|3767.18|3766.41|3766.41|3769.33|3769.33|3766.41|3766.41|0
1624269300000|2021-06-21 09:55:00|3766.49|3766.49|3766.08|3766.08|3767.45|3767.45|3766.07|3766.07|0
1624269600000|2021-06-21 10:00:00|3765.93|3765.93|3764.31|3764.31|3766.51|3766.51|3762.75|3762.75|0
1624269900000|2021-06-21 10:05:00|3764.15|3764.15|3761.92|3761.92|3765.47|3765.47|3761.92|3761.92|0
1624270200000|2021-06-21 10:10:00|3761.24|3761.24|3762.75|3762.75|3763.45|3763.45|3759.7|3759.7|0
1624270500000|2021-06-21 10:15:00|3762.07|3762.07|3757.81|3757.81|3762.07|3762.07|3757.81|3757.81|0
1624270800000|2021-06-21 10:20:00|3758.12|3758.12|3761.66|3761.66|3761.81|3761.81|3758.12|3758.12|0
1624271100000|2021-06-21 10:25:00|3761.91|3761.91|3760.67|3760.67|3765.29|3765.29|3760.67|3760.67|0
1624271400000|2021-06-21 10:30:00|3760.42|3760.42|3763.84|3763.84|3763.93|3763.93|3760.15|3760.15|0
1624271700000|2021-06-21 10:35:00|3763.16|3763.16|3762.06|3762.06|3765.42|3765.42|3761.82|3761.82|0
1624272000000|2021-06-21 10:40:00|3761.9|3761.9|3763.21|3763.21|3764.21|3764.21|3761.72|3761.72|0
1624272300000|2021-06-21 10:45:00|3763.33|3763.33|3763.86|3763.86|3763.86|3763.86|3762.9|3762.9|0
1624272600000|2021-06-21 10:50:00|3763.98|3763.98|3765.54|3765.54|3765.78|3765.78|3763.95|3763.95|0
1624272900000|2021-06-21 10:55:00|3765.66|3765.66|3763.56|3763.56|3768.38|3768.38|3763.56|3763.56|0
1624273200000|2021-06-21 11:00:00|3762.77|3762.77|3767.68|3767.68|3768.64|3768.64|3761.05|3761.05|0
1624273500000|2021-06-21 11:05:00|3767.85|3767.85|3768.66|3768.66|3768.66|3768.66|3765.62|3765.62|0
1624273800000|2021-06-21 11:10:00|3768.18|3768.18|3767.5|3767.5|3768.18|3768.18|3766.12|3766.12|0
1624274100000|2021-06-21 11:15:00|3767.81|3767.81|3766.99|3766.99|3769.71|3769.71|3766.99|3766.99|0
1624274400000|2021-06-21 11:20:00|3766.83|3766.83|3766.47|3766.47|3767.18|3767.18|3764.82|3764.82|0
1624274700000|2021-06-21 11:25:00|3766.31|3766.31|3766.89|3766.89|3767.21|3767.21|3764.64|3764.64|0
1624275000000|2021-06-21 11:30:00|3767.04|3767.04|3761.43|3761.43|3767.43|3767.43|3761.43|3761.43|0
1624275300000|2021-06-21 11:35:00|3761.59|3761.59|3765.53|3765.53|3765.89|3765.89|3761.51|3761.51|0
1624275600000|2021-06-21 11:40:00|3765.38|3765.38|3764.69|3764.69|3766.01|3766.01|3764.1|3764.1|0
1624275900000|2021-06-21 11:45:00|3764.4|3764.4|3763.82|3763.82|3764.63|3764.63|3763.77|3763.77|0
1624276200000|2021-06-21 11:50:00|3764.5|3764.5|3765.46|3765.46|3765.79|3765.79|3762.13|3762.13|0
1624276500000|2021-06-21 11:55:00|3765.78|3765.78|3768.35|3768.35|3770.53|3770.53|3765.78|3765.78|0
1624276800000|2021-06-21 12:00:00|3768.67|3768.67|3776.3|3776.3|3776.3|3776.3|3768.67|3768.67|0
1624277100000|2021-06-21 12:05:00|3776.16|3776.16|3778.31|3778.31|3778.96|3778.96|3776.16|3776.16|0
1624277400000|2021-06-21 12:10:00|3778.99|3778.99|3774.15|3774.15|3779.78|3779.78|3774.15|3774.15|0
1624277700000|2021-06-21 12:15:00|3774.21|3774.21|3776.62|3776.62|3776.94|3776.94|3774.04|3774.04|0
1624278000000|2021-06-21 12:20:00|3777.1|3777.1|3776.64|3776.64|3777.31|3777.31|3774.36|3774.36|0
1624278300000|2021-06-21 12:25:00|3776.32|3776.32|3773.83|3773.83|3776.48|3776.48|3773.83|3773.83|0
1624278600000|2021-06-21 12:30:00|3773.77|3773.77|3776.31|3776.31|3776.31|3776.31|3773.41|3773.41|0
1624278900000|2021-06-21 12:35:00|3776.26|3776.26|3775.59|3775.59|3776.26|3776.26|3775.31|3775.31|0
1624279200000|2021-06-21 12:40:00|3775.43|3775.43|3772.56|3772.56|3775.43|3775.43|3772.07|3772.07|0
1624279500000|2021-06-21 12:45:00|3772.7|3772.7|3770.48|3770.48|3772.7|3772.7|3769.74|3769.74|0
1624279800000|2021-06-21 12:50:00|3770.39|3770.39|3771.74|3771.74|3772.21|3772.21|3770.39|3770.39|0
1624280100000|2021-06-21 12:55:00|3770.37|3770.37|3771.08|3771.08|3773.7|3773.7|3770.37|3770.37|0
1624280400000|2021-06-21 13:00:00|3770.93|3770.93|3770.32|3770.32|3771.46|3771.46|3769.44|3769.44|0
1624280700000|2021-06-21 13:05:00|3770.47|3770.47|3771.62|3771.62|3772.41|3772.41|3770.47|3770.47|0
1624281000000|2021-06-21 13:10:00|3771.46|3771.46|3771.54|3771.54|3771.9|3771.9|3770.72|3770.72|0
1624281300000|2021-06-21 13:15:00|3770.86|3770.86|3766.26|3766.26|3771.26|3771.26|3766.26|3766.26|0
1624281600000|2021-06-21 13:20:00|3766.38|3766.38|3764.93|3764.93|3768.3|3768.3|3764.93|3764.93|0
1624281900000|2021-06-21 13:25:00|3764.87|3764.87|3764.28|3764.28|3764.95|3764.95|3762.35|3762.35|0
1624282200000|2021-06-21 13:30:00|3764.39|3764.39|3763.34|3763.34|3767.5|3767.5|3761.53|3761.53|0
1624282500000|2021-06-21 13:35:00|3763.43|3763.43|3763.4|3763.4|3764.04|3764.04|3759.41|3759.41|0
1624282800000|2021-06-21 13:40:00|3763.65|3763.65|3767.92|3767.92|3769.8|3769.8|3763.65|3763.65|0
1624283100000|2021-06-21 13:45:00|3767.02|3767.02|3768.12|3768.12|3769.05|3769.05|3763.27|3763.27|0
1624283400000|2021-06-21 13:50:00|3768.37|3768.37|3769.21|3769.21|3769.65|3769.65|3765.76|3765.76|0
1624283700000|2021-06-21 13:55:00|3769.53|3769.53|3771.19|3771.19|3772.81|3772.81|3769.53|3769.53|0
1624284000000|2021-06-21 14:00:00|3771.35|3771.35|3777.15|3777.15|3777.15|3777.15|3771.19|3771.19|0
1624284300000|2021-06-21 14:05:00|3777.27|3777.27|3781.28|3781.28|3784.13|3784.13|3776.95|3776.95|0
1624284600000|2021-06-21 14:10:00|3781.44|3781.44|3781.51|3781.51|3783.01|3783.01|3779.36|3779.36|0
1624284900000|2021-06-21 14:15:00|3781.83|3781.83|3782.61|3782.61|3788.18|3788.18|3781.83|3781.83|0
1624285200000|2021-06-21 14:20:00|3782.73|3782.73|3781.08|3781.08|3783.33|3783.33|3779.7|3779.7|0
1624285500000|2021-06-21 14:25:00|3781.24|3781.24|3788.54|3788.54|3789.18|3789.18|3781.24|3781.24|0
1624285800000|2021-06-21 14:30:00|3788.85|3788.85|3789.89|3789.89|3790|3790|3787.84|3787.84|0
1624286100000|2021-06-21 14:35:00|3790.05|3790.05|3795.9|3795.9|3795.9|3795.9|3789.73|3789.73|0
1624286400000|2021-06-21 14:40:00|3796.06|3796.06|3802.86|3802.86|3804.4|3804.4|3796.06|3796.06|0
1624286700000|2021-06-21 14:45:00|3802.54|3802.54|3801.6|3801.6|3803.41|3803.41|3801.04|3801.04|0
1624287000000|2021-06-21 14:50:00|3801.35|3801.35|3801.73|3801.73|3804.39|3804.39|3801.35|3801.35|0
1624287300000|2021-06-21 14:55:00|3801.41|3801.41|3803.91|3803.91|3803.91|3803.91|3801.24|3801.24|0
1624287600000|2021-06-21 15:00:00|3803.97|3803.97|3800.47|3800.47|3804.81|3804.81|3799.79|3799.79|0
1624287900000|2021-06-21 15:05:00|3800.79|3800.79|3799.08|3799.08|3802.97|3802.97|3798.44|3798.44|0
1624288200000|2021-06-21 15:10:00|3798.92|3798.92|3801.03|3801.03|3801.38|3801.38|3798.8|3798.8|0
1624288500000|2021-06-21 15:15:00|3800.74|3800.74|3803.24|3803.24|3804.14|3804.14|3800.49|3800.49|0
1624288800000|2021-06-21 15:20:00|3802.93|3802.93|3807.27|3807.27|3807.88|3807.88|3802.93|3802.93|0
1624289100000|2021-06-21 15:25:00|3807.42|3807.42|3811.22|3811.22|3812.43|3812.43|3806.79|3806.79|0
1624346100000|2021-06-22 07:15:00|3814.07|3814.07|3822.85|3822.85|3824.12|3824.12|3813.03|3813.03|0
1624346400000|2021-06-22 07:20:00|3822.8|3822.8|3830.13|3830.13|3830.6|3830.6|3822.64|3822.64|0
1624346700000|2021-06-22 07:25:00|3830.44|3830.44|3833.5|3833.5|3833.68|3833.68|3829.65|3829.65|0
1624347000000|2021-06-22 07:30:00|3833.66|3833.66|3841.71|3841.71|3841.71|3841.71|3832.87|3832.87|0
1624347300000|2021-06-22 07:35:00|3842.03|3842.03|3839.36|3839.36|3843.3|3843.3|3837.62|3837.62|0
1624347600000|2021-06-22 07:40:00|3839.27|3839.27|3848.71|3848.71|3848.86|3848.86|3837.73|3837.73|0
1624347900000|2021-06-22 07:45:00|3848.07|3848.07|3841.66|3841.66|3848.07|3848.07|3841.5|3841.5|0
1624348200000|2021-06-22 07:50:00|3841.34|3841.34|3837.81|3837.81|3841.97|3841.97|3837.22|3837.22|0
1624348500000|2021-06-22 07:55:00|3837.49|3837.49|3828.66|3828.66|3837.49|3837.49|3827.93|3827.93|0
1624348800000|2021-06-22 08:00:00|3828.82|3828.82|3836.6|3836.6|3837.24|3837.24|3826.79|3826.79|0
1624349100000|2021-06-22 08:05:00|3837.08|3837.08|3837.89|3837.89|3842.8|3842.8|3836.63|3836.63|0
1624349400000|2021-06-22 08:10:00|3838.68|3838.68|3836.68|3836.68|3839.48|3839.48|3836.68|3836.68|0
1624349700000|2021-06-22 08:15:00|3836.36|3836.36|3837.65|3837.65|3837.65|3837.65|3833.25|3833.25|0
1624350000000|2021-06-22 08:20:00|3838.12|3838.12|3836.96|3836.96|3838.28|3838.28|3836.47|3836.47|0
1624350300000|2021-06-22 08:25:00|3837.43|3837.43|3832.66|3832.66|3837.43|3837.43|3830.87|3830.87|0
1624350600000|2021-06-22 08:30:00|3832.03|3832.03|3830.92|3830.92|3832.03|3832.03|3828.6|3828.6|0
1624350900000|2021-06-22 08:35:00|3831.07|3831.07|3824.12|3824.12|3831.07|3831.07|3824.12|3824.12|0
1624351200000|2021-06-22 08:40:00|3823.8|3823.8|3824.59|3824.59|3825.06|3825.06|3822.86|3822.86|0
1624351500000|2021-06-22 08:45:00|3824.74|3824.74|3827.42|3827.42|3827.62|3827.62|3823.71|3823.71|0
1624351800000|2021-06-22 08:50:00|3826.74|3826.74|3826.11|3826.11|3826.9|3826.9|3824.21|3824.21|0
1624352100000|2021-06-22 08:55:00|3825.8|3825.8|3823.91|3823.91|3825.9|3825.9|3821.44|3821.44|0
1624352400000|2021-06-22 09:00:00|3824.55|3824.55|3825.72|3825.72|3827.17|3827.17|3824.14|3824.14|0
1624352700000|2021-06-22 09:05:00|3825.84|3825.84|3826.54|3826.54|3828.69|3828.69|3825.21|3825.21|0
1624353000000|2021-06-22 09:10:00|3825.69|3825.69|3825.53|3825.53|3825.69|3825.69|3824.11|3824.11|0
1624353300000|2021-06-22 09:15:00|3823.85|3823.85|3820.89|3820.89|3823.85|3823.85|3820.31|3820.31|0
1624353600000|2021-06-22 09:20:00|3821.05|3821.05|3822.72|3822.72|3823.05|3823.05|3820.78|3820.78|0
1624353900000|2021-06-22 09:25:00|3823.36|3823.36|3824.82|3824.82|3824.82|3824.82|3823.09|3823.09|0
1624354200000|2021-06-22 09:30:00|3824.72|3824.72|3821.43|3821.43|3824.72|3824.72|3820.54|3820.54|0
1624354500000|2021-06-22 09:35:00|3821.58|3821.58|3821.07|3821.07|3821.74|3821.74|3819.33|3819.33|0
1624354800000|2021-06-22 09:40:00|3820.59|3820.59|3819.6|3819.6|3820.59|3820.59|3817.27|3817.27|0
1624355100000|2021-06-22 09:45:00|3819.44|3819.44|3820.09|3820.09|3820.09|3820.09|3819.03|3819.03|0
1624355400000|2021-06-22 09:50:00|3820.41|3820.41|3820.52|3820.52|3820.87|3820.87|3819.04|3819.04|0
1624355700000|2021-06-22 09:55:00|3820.68|3820.68|3819.84|3819.84|3821|3821|3819.42|3819.42|0
1624356000000|2021-06-22 10:00:00|3820|3820|3825.75|3825.75|3825.75|3825.75|3819.36|3819.36|0
1624356300000|2021-06-22 10:05:00|3825.91|3825.91|3830.28|3830.28|3830.59|3830.59|3825.23|3825.23|0
1624356600000|2021-06-22 10:10:00|3830.44|3830.44|3832.12|3832.12|3833.59|3833.59|3830.44|3830.44|0
1624356900000|2021-06-22 10:15:00|3831.8|3831.8|3826.62|3826.62|3831.8|3831.8|3826.62|3826.62|0
1624357200000|2021-06-22 10:20:00|3825.94|3825.94|3826.92|3826.92|3828.32|3828.32|3825.62|3825.62|0
1624357500000|2021-06-22 10:25:00|3826.6|3826.6|3823.56|3823.56|3826.6|3826.6|3823.04|3823.04|0
1624357800000|2021-06-22 10:30:00|3823.72|3823.72|3828.37|3828.37|3828.37|3828.37|3823.72|3823.72|0
1624358100000|2021-06-22 10:35:00|3828.61|3828.61|3828.45|3828.45|3829.24|3829.24|3828.15|3828.15|0
1624358400000|2021-06-22 10:40:00|3828.6|3828.6|3827.45|3827.45|3828.6|3828.6|3827.45|3827.45|0
1624358700000|2021-06-22 10:45:00|3827.53|3827.53|3825.5|3825.5|3828.77|3828.77|3825.5|3825.5|0
1624359000000|2021-06-22 10:50:00|3825.34|3825.34|3824.92|3824.92|3825.34|3825.34|3824.01|3824.01|0
1624359300000|2021-06-22 10:55:00|3824.6|3824.6|3826.21|3826.21|3826.21|3826.21|3824.34|3824.34|0
1624359600000|2021-06-22 11:00:00|3826.37|3826.37|3824.12|3824.12|3826.37|3826.37|3823.79|3823.79|0
1624359900000|2021-06-22 11:05:00|3823.9|3823.9|3826.09|3826.09|3826.09|3826.09|3823.68|3823.68|0
1624360200000|2021-06-22 11:10:00|3825.94|3825.94|3826.86|3826.86|3827.18|3827.18|3824.9|3824.9|0
1624360500000|2021-06-22 11:15:00|3827.02|3827.02|3827.85|3827.85|3827.85|3827.85|3826.01|3826.01|0
1624360800000|2021-06-22 11:20:00|3827.96|3827.96|3831.69|3831.69|3831.69|3831.69|3827.49|3827.49|0
1624361100000|2021-06-22 11:25:00|3831.37|3831.37|3831.1|3831.1|3831.9|3831.9|3830.65|3830.65|0
1624361400000|2021-06-22 11:30:00|3831.18|3831.18|3828.9|3828.9|3831.39|3831.39|3828.4|3828.4|0
1624361700000|2021-06-22 11:35:00|3828.79|3828.79|3823.79|3823.79|3828.9|3828.9|3823.79|3823.79|0
1624362000000|2021-06-22 11:40:00|3823.68|3823.68|3826.11|3826.11|3826.11|3826.11|3823.05|3823.05|0
1624362300000|2021-06-22 11:45:00|3825.79|3825.79|3819.88|3819.88|3825.79|3825.79|3819.88|3819.88|0
1624362600000|2021-06-22 11:50:00|3820.04|3820.04|3820.12|3820.12|3820.21|3820.21|3818.75|3818.75|0
1624362900000|2021-06-22 11:55:00|3819.43|3819.43|3820.58|3820.58|3821.59|3821.59|3818.95|3818.95|0
1624363200000|2021-06-22 12:00:00|3819.79|3819.79|3819.37|3819.37|3820.38|3820.38|3819.21|3819.21|0
1624363500000|2021-06-22 12:05:00|3819.69|3819.69|3818.89|3818.89|3820.93|3820.93|3818.67|3818.67|0
1624363800000|2021-06-22 12:10:00|3817.52|3817.52|3816.31|3816.31|3817.87|3817.87|3814.82|3814.82|0
1624364100000|2021-06-22 12:15:00|3815.84|3815.84|3814.3|3814.3|3816.49|3816.49|3813.14|3813.14|0
1624364400000|2021-06-22 12:20:00|3814.14|3814.14|3815.18|3815.18|3815.28|3815.28|3813.73|3813.73|0
1624364700000|2021-06-22 12:25:00|3814.49|3814.49|3811.47|3811.47|3815.04|3815.04|3810.98|3810.98|0
1624365000000|2021-06-22 12:30:00|3811.63|3811.63|3812.84|3812.84|3813.53|3813.53|3811.63|3811.63|0
1624365300000|2021-06-22 12:35:00|3812.69|3812.69|3810.89|3810.89|3812.84|3812.84|3810.28|3810.28|0
1624365600000|2021-06-22 12:40:00|3811.04|3811.04|3809.54|3809.54|3811.04|3811.04|3806.54|3806.54|0
1624365900000|2021-06-22 12:45:00|3809.23|3809.23|3808.38|3808.38|3809.55|3809.55|3808.38|3808.38|0
1624366200000|2021-06-22 12:50:00|3807.27|3807.27|3806.29|3806.29|3807.27|3807.27|3804.58|3804.58|0
1624366500000|2021-06-22 12:55:00|3807.08|3807.08|3809.97|3809.97|3809.97|3809.97|3807.08|3807.08|0
1624366800000|2021-06-22 13:00:00|3809.82|3809.82|3810.11|3810.11|3810.59|3810.59|3808.75|3808.75|0
1624367100000|2021-06-22 13:05:00|3810.58|3810.58|3813.27|3813.27|3813.85|3813.85|3810.58|3810.58|0
1624367400000|2021-06-22 13:10:00|3812.58|3812.58|3810.72|3810.72|3812.58|3812.58|3810.72|3810.72|0
1624367700000|2021-06-22 13:15:00|3810.56|3810.56|3812.1|3812.1|3812.93|3812.93|3810.56|3810.56|0
1624368000000|2021-06-22 13:20:00|3812.22|3812.22|3810.25|3810.25|3813.43|3813.43|3809.93|3809.93|0
1624368300000|2021-06-22 13:25:00|3810.72|3810.72|3810.68|3810.68|3811.21|3811.21|3810.4|3810.4|0
1624368600000|2021-06-22 13:30:00|3810.93|3810.93|3809.46|3809.46|3812.74|3812.74|3809.3|3809.3|0
1624368900000|2021-06-22 13:35:00|3810.14|3810.14|3802.82|3802.82|3810.78|3810.78|3802.82|3802.82|0
1624369200000|2021-06-22 13:40:00|3802.87|3802.87|3805.06|3805.06|3808.62|3808.62|3802.08|3802.08|0
1624369500000|2021-06-22 13:45:00|3804.9|3804.9|3806.24|3806.24|3808.88|3808.88|3804.76|3804.76|0
1624369800000|2021-06-22 13:50:00|3806.08|3806.08|3799.82|3799.82|3806.08|3806.08|3799.7|3799.7|0
1624370100000|2021-06-22 13:55:00|3800.14|3800.14|3798.23|3798.23|3800.14|3800.14|3797.06|3797.06|0
1624370400000|2021-06-22 14:00:00|3798.54|3798.54|3796.09|3796.09|3798.98|3798.98|3796.09|3796.09|0
1624370700000|2021-06-22 14:05:00|3795.61|3795.61|3792.16|3792.16|3797.57|3797.57|3792.04|3792.04|0
1624371000000|2021-06-22 14:10:00|3792.84|3792.84|3796.34|3796.34|3796.34|3796.34|3792.54|3792.54|0
1624371300000|2021-06-22 14:15:00|3797.02|3797.02|3801.96|3801.96|3803.7|3803.7|3796.97|3796.97|0
1624371600000|2021-06-22 14:20:00|3801.28|3801.28|3799.62|3799.62|3801.91|3801.91|3798.74|3798.74|0
1624371900000|2021-06-22 14:25:00|3799.37|3799.37|3797.36|3797.36|3799.46|3799.46|3796.88|3796.88|0
1624372200000|2021-06-22 14:30:00|3797.2|3797.2|3796.57|3796.57|3798.25|3798.25|3794.89|3794.89|0
1624372500000|2021-06-22 14:35:00|3796.16|3796.16|3787.44|3787.44|3796.16|3796.16|3786.73|3786.73|0
1624372800000|2021-06-22 14:40:00|3787.75|3787.75|3789.79|3789.79|3789.79|3789.79|3786.96|3786.96|0
1624373100000|2021-06-22 14:45:00|3790.48|3790.48|3793.5|3793.5|3794.26|3794.26|3790|3790|0
1624373400000|2021-06-22 14:50:00|3793.35|3793.35|3790.36|3790.36|3794.62|3794.62|3790.05|3790.05|0
1624373700000|2021-06-22 14:55:00|3790.52|3790.52|3790.16|3790.16|3793.8|3793.8|3789.29|3789.29|0
1624374000000|2021-06-22 15:00:00|3790.1|3790.1|3791.23|3791.23|3791.83|3791.83|3789.63|3789.63|0
1624374300000|2021-06-22 15:05:00|3791.55|3791.55|3795.15|3795.15|3795.15|3795.15|3791.55|3791.55|0
1624374600000|2021-06-22 15:10:00|3795.23|3795.23|3795.76|3795.76|3795.88|3795.88|3794.21|3794.21|0
1624374900000|2021-06-22 15:15:00|3795.81|3795.81|3792.56|3792.56|3795.89|3795.89|3792.09|3792.09|0
1624375200000|2021-06-22 15:20:00|3793.25|3793.25|3796.66|3796.66|3797.11|3797.11|3792.17|3792.17|0
1624375500000|2021-06-22 15:25:00|3796.81|3796.81|3797.53|3797.53|3798.97|3798.97|3795.38|3795.38|0
1624432500000|2021-06-23 07:15:00|3788.71|3788.71|3802.25|3802.25|3802.25|3802.25|3786.11|3786.11|0
1624432800000|2021-06-23 07:20:00|3802.1|3802.1|3805.9|3805.9|3805.9|3805.9|3801.46|3801.46|0
1624433100000|2021-06-23 07:25:00|3806.85|3806.85|3801.27|3801.27|3810.7|3810.7|3800.65|3800.65|0
1624433400000|2021-06-23 07:30:00|3802.64|3802.64|3801.56|3801.56|3805.86|3805.86|3799.82|3799.82|0
1624433700000|2021-06-23 07:35:00|3801.4|3801.4|3798.06|3798.06|3802.6|3802.6|3797.64|3797.64|0
1624434000000|2021-06-23 07:40:00|3797.85|3797.85|3803.23|3803.23|3804|3804|3796.94|3796.94|0
1624434300000|2021-06-23 07:45:00|3803.12|3803.12|3803.06|3803.06|3804.2|3804.2|3802.27|3802.27|0
1624434600000|2021-06-23 07:50:00|3803.35|3803.35|3799.45|3799.45|3803.68|3803.68|3798.92|3798.92|0
1624434900000|2021-06-23 07:55:00|3798.81|3798.81|3798.99|3798.99|3799.13|3799.13|3796.8|3796.8|0
1624435200000|2021-06-23 08:00:00|3799.68|3799.68|3795.99|3795.99|3799.84|3799.84|3795.99|3795.99|0
1624435500000|2021-06-23 08:05:00|3796.15|3796.15|3793.67|3793.67|3796.19|3796.19|3793.67|3793.67|0
1624435800000|2021-06-23 08:10:00|3793.51|3793.51|3792.53|3792.53|3793.86|3793.86|3791.61|3791.61|0
1624436100000|2021-06-23 08:15:00|3792.21|3792.21|3797.19|3797.19|3797.51|3797.51|3790.23|3790.23|0
1624436400000|2021-06-23 08:20:00|3797.27|3797.27|3796.5|3796.5|3798|3798|3795.51|3795.51|0
1624436700000|2021-06-23 08:25:00|3796.61|3796.61|3797.53|3797.53|3797.89|3797.89|3796.36|3796.36|0
1624437000000|2021-06-23 08:30:00|3797.23|3797.23|3799.65|3799.65|3799.96|3799.96|3795.65|3795.65|0
1624437300000|2021-06-23 08:35:00|3799.5|3799.5|3801.07|3801.07|3801.47|3801.47|3799.25|3799.25|0
1624437600000|2021-06-23 08:40:00|3801.39|3801.39|3803.64|3803.64|3803.64|3803.64|3801.39|3801.39|0
1624437900000|2021-06-23 08:45:00|3803.32|3803.32|3806.4|3806.4|3806.41|3806.41|3803.32|3803.32|0
1624438200000|2021-06-23 08:50:00|3806.48|3806.48|3803.59|3803.59|3806.76|3806.76|3803.59|3803.59|0
1624438500000|2021-06-23 08:55:00|3802.91|3802.91|3802.02|3802.02|3802.91|3802.91|3800.6|3800.6|0
1624438800000|2021-06-23 09:00:00|3802.28|3802.28|3804.38|3804.38|3806.59|3806.59|3802.28|3802.28|0
1624439100000|2021-06-23 09:05:00|3804.06|3804.06|3802.55|3802.55|3804.06|3804.06|3799.91|3799.91|0
1624439400000|2021-06-23 09:10:00|3802.3|3802.3|3799.78|3799.78|3802.8|3802.8|3798.75|3798.75|0
1624439700000|2021-06-23 09:15:00|3799.94|3799.94|3796.6|3796.6|3801.1|3801.1|3796.6|3796.6|0
1624440000000|2021-06-23 09:20:00|3796.51|3796.51|3795.11|3795.11|3796.51|3796.51|3793.82|3793.82|0
1624440300000|2021-06-23 09:25:00|3795.26|3795.26|3797.36|3797.36|3797.68|3797.68|3793.96|3793.96|0
1624440600000|2021-06-23 09:30:00|3797.68|3797.68|3801.37|3801.37|3801.37|3801.37|3797.05|3797.05|0
1624440900000|2021-06-23 09:35:00|3800|3800|3801.56|3801.56|3802.24|3802.24|3799.79|3799.79|0
1624441200000|2021-06-23 09:40:00|3801.4|3801.4|3805.03|3805.03|3805.19|3805.19|3801.4|3801.4|0
1624441500000|2021-06-23 09:45:00|3804.87|3804.87|3806.3|3806.3|3806.45|3806.45|3804.87|3804.87|0
1624441800000|2021-06-23 09:50:00|3806.14|3806.14|3802.32|3802.32|3806.3|3806.3|3802.32|3802.32|0
1624442100000|2021-06-23 09:55:00|3802.43|3802.43|3802.21|3802.21|3803.68|3803.68|3802.21|3802.21|0
1624442400000|2021-06-23 10:00:00|3801.9|3801.9|3800.41|3800.41|3801.9|3801.9|3800.41|3800.41|0
1624442700000|2021-06-23 10:05:00|3800.32|3800.32|3800.89|3800.89|3801.53|3801.53|3798.37|3798.37|0
1624443000000|2021-06-23 10:10:00|3801.05|3801.05|3802.13|3802.13|3802.6|3802.6|3801.05|3801.05|0
1624443300000|2021-06-23 10:15:00|3802.28|3802.28|3804.43|3804.43|3806.27|3806.27|3802.28|3802.28|0
1624443600000|2021-06-23 10:20:00|3804.37|3804.37|3804.55|3804.55|3804.99|3804.99|3804.03|3804.03|0
1624443900000|2021-06-23 10:25:00|3804.38|3804.38|3803.09|3803.09|3804.38|3804.38|3802.05|3802.05|0
1624444200000|2021-06-23 10:30:00|3802.98|3802.98|3800.45|3800.45|3802.98|3802.98|3800.29|3800.29|0
1624444500000|2021-06-23 10:35:00|3799.95|3799.95|3799.81|3799.81|3800.17|3800.17|3798.84|3798.84|0
1624444800000|2021-06-23 10:40:00|3800.45|3800.45|3801.08|3801.08|3801.08|3801.08|3799.76|3799.76|0
1624445100000|2021-06-23 10:45:00|3801.24|3801.24|3801.1|3801.1|3802.01|3802.01|3800.17|3800.17|0
1624445400000|2021-06-23 10:50:00|3801.05|3801.05|3799.93|3799.93|3801.62|3801.62|3799.4|3799.4|0
1624445700000|2021-06-23 10:55:00|3800.08|3800.08|3800.7|3800.7|3802.04|3802.04|3800.08|3800.08|0
1624446000000|2021-06-23 11:00:00|3800.02|3800.02|3797.11|3797.11|3800.26|3800.26|3796.32|3796.32|0
1624446300000|2021-06-23 11:05:00|3796.48|3796.48|3795.43|3795.43|3796.64|3796.64|3794.36|3794.36|0
1624446600000|2021-06-23 11:10:00|3795.38|3795.38|3793.16|3793.16|3795.46|3795.46|3793.16|3793.16|0
1624446900000|2021-06-23 11:15:00|3792.52|3792.52|3794.51|3794.51|3794.77|3794.77|3791.85|3791.85|0
1624447200000|2021-06-23 11:20:00|3794.73|3794.73|3791.96|3791.96|3794.88|3794.88|3790.37|3790.37|0
1624447500000|2021-06-23 11:25:00|3792.43|3792.43|3790.24|3790.24|3792.43|3792.43|3789.49|3789.49|0
1624447800000|2021-06-23 11:30:00|3790.45|3790.45|3791.41|3791.41|3791.97|3791.97|3790.13|3790.13|0
1624448100000|2021-06-23 11:35:00|3792.1|3792.1|3791.89|3791.89|3793.35|3793.35|3789.83|3789.83|0
1624448400000|2021-06-23 11:40:00|3792.05|3792.05|3794.61|3794.61|3794.61|3794.61|3792.05|3792.05|0
1624448700000|2021-06-23 11:45:00|3794.79|3794.79|3796.12|3796.12|3796.27|3796.27|3793.89|3793.89|0
1624449000000|2021-06-23 11:50:00|3796.28|3796.28|3799.34|3799.34|3799.34|3799.34|3796.28|3796.28|0
1624449300000|2021-06-23 11:55:00|3799.23|3799.23|3802.11|3802.11|3802.11|3802.11|3799.08|3799.08|0
1624449600000|2021-06-23 12:00:00|3801.79|3801.79|3807.53|3807.53|3808.24|3808.24|3801.79|3801.79|0
1624449900000|2021-06-23 12:05:00|3807.45|3807.45|3811.89|3811.89|3811.89|3811.89|3806.88|3806.88|0
1624450200000|2021-06-23 12:10:00|3812.14|3812.14|3813.97|3813.97|3814.32|3814.32|3811.34|3811.34|0
1624450500000|2021-06-23 12:15:00|3813.34|3813.34|3811.71|3811.71|3814.18|3814.18|3809.59|3809.59|0
1624450800000|2021-06-23 12:20:00|3811.63|3811.63|3814.15|3814.15|3814.98|3814.98|3810.68|3810.68|0
1624451100000|2021-06-23 12:25:00|3813.9|3813.9|3811.6|3811.6|3813.9|3813.9|3811.28|3811.28|0
1624451400000|2021-06-23 12:30:00|3812.07|3812.07|3809.95|3809.95|3812.21|3812.21|3809.95|3809.95|0
1624451700000|2021-06-23 12:35:00|3809.26|3809.26|3805.88|3805.88|3809.58|3809.58|3804.25|3804.25|0
1624452000000|2021-06-23 12:40:00|3805.94|3805.94|3803.13|3803.13|3805.94|3805.94|3803.04|3803.04|0
1624452300000|2021-06-23 12:45:00|3803.21|3803.21|3799.22|3799.22|3803.53|3803.53|3799.22|3799.22|0
1624452600000|2021-06-23 12:50:00|3799.37|3799.37|3799.79|3799.79|3800.31|3800.31|3799.21|3799.21|0
1624452900000|2021-06-23 12:55:00|3799.96|3799.96|3802.21|3802.21|3802.21|3802.21|3799.7|3799.7|0
1624453200000|2021-06-23 13:00:00|3802.15|3802.15|3801.69|3801.69|3802.15|3802.15|3800.85|3800.85|0
1624453500000|2021-06-23 13:05:00|3801.22|3801.22|3800.48|3800.48|3801.22|3801.22|3799.74|3799.74|0
1624453800000|2021-06-23 13:10:00|3800.31|3800.31|3799.18|3799.18|3800.31|3800.31|3798.62|3798.62|0
1624454100000|2021-06-23 13:15:00|3799.33|3799.33|3803.13|3803.13|3803.13|3803.13|3799.33|3799.33|0
1624454400000|2021-06-23 13:20:00|3803.46|3803.46|3800.24|3800.24|3804.78|3804.78|3800.04|3800.04|0
1624454700000|2021-06-23 13:25:00|3800.39|3800.39|3800.21|3800.21|3801.61|3801.61|3799.11|3799.11|0
1624455000000|2021-06-23 13:30:00|3800.36|3800.36|3797.96|3797.96|3805.83|3805.83|3796.59|3796.59|0
1624455300000|2021-06-23 13:35:00|3797.84|3797.84|3795.68|3795.68|3800.5|3800.5|3795.68|3795.68|0
1624455600000|2021-06-23 13:40:00|3795.84|3795.84|3800.1|3800.1|3800.22|3800.22|3795.84|3795.84|0
1624455900000|2021-06-23 13:45:00|3800.21|3800.21|3800.43|3800.43|3802.13|3802.13|3796.47|3796.47|0
1624456200000|2021-06-23 13:50:00|3800.59|3800.59|3800.98|3800.98|3801.38|3801.38|3799.37|3799.37|0
1624456500000|2021-06-23 13:55:00|3801.04|3801.04|3797.38|3797.38|3801.04|3801.04|3797.38|3797.38|0
1624456800000|2021-06-23 14:00:00|3797.28|3797.28|3796.5|3796.5|3797.28|3797.28|3794.41|3794.41|0
1624457100000|2021-06-23 14:05:00|3796.18|3796.18|3794.29|3794.29|3796.67|3796.67|3792.59|3792.59|0
1624457400000|2021-06-23 14:10:00|3794.44|3794.44|3794.81|3794.81|3795.44|3795.44|3793.73|3793.73|0
1624457700000|2021-06-23 14:15:00|3795.12|3795.12|3795.14|3795.14|3795.22|3795.22|3793.63|3793.63|0
1624458000000|2021-06-23 14:20:00|3795.03|3795.03|3793.01|3793.01|3795.15|3795.15|3792.79|3792.79|0
1624458300000|2021-06-23 14:25:00|3793.12|3793.12|3793.82|3793.82|3794.59|3794.59|3792.41|3792.41|0
1624458600000|2021-06-23 14:30:00|3793.66|3793.66|3793.55|3793.55|3795|3795|3793.35|3793.35|0
1624458900000|2021-06-23 14:35:00|3793.7|3793.7|3789.3|3789.3|3793.7|3793.7|3788.3|3788.3|0
1624459200000|2021-06-23 14:40:00|3789.45|3789.45|3788.43|3788.43|3789.45|3789.45|3787.43|3787.43|0
1624459500000|2021-06-23 14:45:00|3788.38|3788.38|3786.5|3786.5|3788.89|3788.89|3785.86|3785.86|0
1624459800000|2021-06-23 14:50:00|3786.65|3786.65|3784.25|3784.25|3786.65|3786.65|3783.67|3783.67|0
1624460100000|2021-06-23 14:55:00|3784.19|3784.19|3780.89|3780.89|3784.27|3784.27|3780.89|3780.89|0
1624460400000|2021-06-23 15:00:00|3781.05|3781.05|3780.19|3780.19|3782.33|3782.33|3779.27|3779.27|0
1624460700000|2021-06-23 15:05:00|3779.88|3779.88|3780.22|3780.22|3780.69|3780.69|3778.33|3778.33|0
1624461000000|2021-06-23 15:10:00|3780.16|3780.16|3778.36|3778.36|3780.16|3780.16|3776.73|3776.73|0
1624461300000|2021-06-23 15:15:00|3778.41|3778.41|3778.44|3778.44|3780.01|3780.01|3777.12|3777.12|0
1624461600000|2021-06-23 15:20:00|3778.32|3778.32|3777.6|3777.6|3779.69|3779.69|3776.69|3776.69|0
1624461900000|2021-06-23 15:25:00|3777.68|3777.68|3778.03|3778.03|3779.04|3779.04|3777.16|3777.16|0
1624518900000|2021-06-24 07:15:00|3784.67|3784.67|3792.16|3792.16|3792.64|3792.64|3784.48|3784.48|0
1624519200000|2021-06-24 07:20:00|3792.49|3792.49|3794.87|3794.87|3794.87|3794.87|3790.16|3790.16|0
1624519500000|2021-06-24 07:25:00|3793.35|3793.35|3784.98|3784.98|3793.35|3793.35|3783.87|3783.87|0
1624519800000|2021-06-24 07:30:00|3783.34|3783.34|3780.97|3780.97|3783.34|3783.34|3778.58|3778.58|0
1624520100000|2021-06-24 07:35:00|3780.28|3780.28|3786.08|3786.08|3786.24|3786.24|3780.28|3780.28|0
1624520400000|2021-06-24 07:40:00|3785.4|3785.4|3782.52|3782.52|3785.71|3785.71|3781.09|3781.09|0
1624520700000|2021-06-24 07:45:00|3782.77|3782.77|3785.93|3785.93|3786.15|3786.15|3782.77|3782.77|0
1624521000000|2021-06-24 07:50:00|3786.62|3786.62|3788.69|3788.69|3789.15|3789.15|3785.87|3785.87|0
1624521300000|2021-06-24 07:55:00|3788.84|3788.84|3784.7|3784.7|3789.16|3789.16|3784.7|3784.7|0
1624521600000|2021-06-24 08:00:00|3784.58|3784.58|3787.72|3787.72|3791.46|3791.46|3783.22|3783.22|0
1624521900000|2021-06-24 08:05:00|3787.4|3787.4|3783.67|3783.67|3788.59|3788.59|3782.99|3782.99|0
1624522200000|2021-06-24 08:10:00|3783.51|3783.51|3780.67|3780.67|3784.15|3784.15|3780.62|3780.62|0
1624522500000|2021-06-24 08:15:00|3780.19|3780.19|3782.72|3782.72|3783.78|3783.78|3780.14|3780.14|0
1624522800000|2021-06-24 08:20:00|3782.24|3782.24|3782.55|3782.55|3785.67|3785.67|3782.24|3782.24|0
1624523100000|2021-06-24 08:25:00|3782.45|3782.45|3780.3|3780.3|3782.45|3782.45|3780.14|3780.14|0
1624523400000|2021-06-24 08:30:00|3780.36|3780.36|3778.41|3778.41|3780.41|3780.41|3778.24|3778.24|0
1624523700000|2021-06-24 08:35:00|3778.46|3778.46|3773.31|3773.31|3778.71|3778.71|3773.31|3773.31|0
1624524000000|2021-06-24 08:40:00|3774|3774|3773.32|3773.32|3774.63|3774.63|3773.32|3773.32|0
1624524300000|2021-06-24 08:45:00|3773.47|3773.47|3771.92|3771.92|3773.47|3773.47|3769.92|3769.92|0
1624524600000|2021-06-24 08:50:00|3771.61|3771.61|3768.81|3768.81|3771.92|3771.92|3768.81|3768.81|0
1624524900000|2021-06-24 08:55:00|3768.76|3768.76|3765.61|3765.61|3768.76|3768.76|3763.46|3763.46|0
1624525200000|2021-06-24 09:00:00|3765.76|3765.76|3765.8|3765.8|3767.24|3767.24|3764.81|3764.81|0
1624525500000|2021-06-24 09:05:00|3765.12|3765.12|3765.09|3765.09|3765.18|3765.18|3763.7|3763.7|0
1624525800000|2021-06-24 09:10:00|3764.76|3764.76|3767.64|3767.64|3768.62|3768.62|3764.76|3764.76|0
1624526100000|2021-06-24 09:15:00|3767.48|3767.48|3770.93|3770.93|3770.93|3770.93|3767.48|3767.48|0
1624526400000|2021-06-24 09:20:00|3770.94|3770.94|3767.25|3767.25|3772.03|3772.03|3767.25|3767.25|0
1624526700000|2021-06-24 09:25:00|3767.36|3767.36|3763.1|3763.1|3767.47|3767.47|3763.1|3763.1|0
1624527000000|2021-06-24 09:30:00|3762.94|3762.94|3772.01|3772.01|3772.01|3772.01|3762.94|3762.94|0
1624527300000|2021-06-24 09:35:00|3771.69|3771.69|3771.08|3771.08|3771.69|3771.69|3770.53|3770.53|0
1624527600000|2021-06-24 09:40:00|3771.03|3771.03|3768.24|3768.24|3771.49|3771.49|3768.24|3768.24|0
1624527900000|2021-06-24 09:45:00|3766.98|3766.98|3769.59|3769.59|3769.59|3769.59|3766.3|3766.3|0
1624528200000|2021-06-24 09:50:00|3769.68|3769.68|3768.65|3768.65|3769.69|3769.69|3768.12|3768.12|0
1624528500000|2021-06-24 09:55:00|3768.4|3768.4|3767.11|3767.11|3768.5|3768.5|3766.47|3766.47|0
1624528800000|2021-06-24 10:00:00|3766.94|3766.94|3763.64|3763.64|3766.94|3766.94|3763.64|3763.64|0
1624529100000|2021-06-24 10:05:00|3763.73|3763.73|3762.7|3762.7|3765.35|3765.35|3761.75|3761.75|0
1624529400000|2021-06-24 10:10:00|3762.62|3762.62|3758.88|3758.88|3762.62|3762.62|3758.88|3758.88|0
1624529700000|2021-06-24 10:15:00|3759.04|3759.04|3759.89|3759.89|3760.19|3760.19|3758.51|3758.51|0
1624530000000|2021-06-24 10:20:00|3759.68|3759.68|3763.3|3763.3|3763.3|3763.3|3758.6|3758.6|0
1624530300000|2021-06-24 10:25:00|3763.47|3763.47|3763.01|3763.01|3764.45|3764.45|3763.01|3763.01|0
1624530600000|2021-06-24 10:30:00|3763.1|3763.1|3765.39|3765.39|3765.39|3765.39|3762.94|3762.94|0
1624530900000|2021-06-24 10:35:00|3765.15|3765.15|3765.13|3765.13|3766.55|3766.55|3765.13|3765.13|0
1624531200000|2021-06-24 10:40:00|3764.65|3764.65|3765.13|3765.13|3765.13|3765.13|3764.31|3764.31|0
1624531500000|2021-06-24 10:45:00|3766.24|3766.24|3768.13|3768.13|3768.13|3768.13|3765.68|3765.68|0
1624531800000|2021-06-24 10:50:00|3767.97|3767.97|3771.79|3771.79|3772.92|3772.92|3767.97|3767.97|0
1624532100000|2021-06-24 10:55:00|3771.67|3771.67|3769.44|3769.44|3771.67|3771.67|3769.03|3769.03|0
1624532400000|2021-06-24 11:00:00|3770.12|3770.12|3770.94|3770.94|3771.41|3771.41|3766.87|3766.87|0
1624532700000|2021-06-24 11:05:00|3770.78|3770.78|3767.34|3767.34|3770.78|3770.78|3767.23|3767.23|0
1624533000000|2021-06-24 11:10:00|3767.59|3767.59|3765.02|3765.02|3767.99|3767.99|3765.02|3765.02|0
1624533300000|2021-06-24 11:15:00|3764.86|3764.86|3762.15|3762.15|3764.86|3764.86|3761.57|3761.57|0
1624533600000|2021-06-24 11:20:00|3762.26|3762.26|3761.44|3761.44|3762.39|3762.39|3761.14|3761.14|0
1624533900000|2021-06-24 11:25:00|3760.75|3760.75|3759.19|3759.19|3761.63|3761.63|3759.05|3759.05|0
1624534200000|2021-06-24 11:30:00|3759.25|3759.25|3757.75|3757.75|3759.73|3759.73|3756.81|3756.81|0
1624534500000|2021-06-24 11:35:00|3757.63|3757.63|3760.47|3760.47|3760.47|3760.47|3757.63|3757.63|0
1624534800000|2021-06-24 11:40:00|3761.15|3761.15|3760.51|3760.51|3761.28|3761.28|3759.19|3759.19|0
1624535100000|2021-06-24 11:45:00|3760.83|3760.83|3760.1|3760.1|3762.36|3762.36|3760.1|3760.1|0
1624535400000|2021-06-24 11:50:00|3759.42|3759.42|3757.61|3757.61|3759.42|3759.42|3757.29|3757.29|0
1624535700000|2021-06-24 11:55:00|3757.9|3757.9|3759.33|3759.33|3760.29|3760.29|3757.28|3757.28|0
1624536000000|2021-06-24 12:00:00|3759.39|3759.39|3762.57|3762.57|3762.57|3762.57|3759.39|3759.39|0
1624536300000|2021-06-24 12:05:00|3762.74|3762.74|3762.49|3762.49|3763.43|3763.43|3760.76|3760.76|0
1624536600000|2021-06-24 12:10:00|3762.64|3762.64|3760.73|3760.73|3762.64|3762.64|3760.73|3760.73|0
1624536900000|2021-06-24 12:15:00|3760.79|3760.79|3761.58|3761.58|3762.25|3762.25|3760.79|3760.79|0
1624537200000|2021-06-24 12:20:00|3761.74|3761.74|3758.33|3758.33|3761.74|3761.74|3757.99|3757.99|0
1624537500000|2021-06-24 12:25:00|3758.18|3758.18|3756.6|3756.6|3759.09|3759.09|3756.6|3756.6|0
1624537800000|2021-06-24 12:30:00|3755.91|3755.91|3755.31|3755.31|3757|3757|3755.31|3755.31|0
1624538100000|2021-06-24 12:35:00|3754.62|3754.62|3753.68|3753.68|3755.44|3755.44|3753.63|3753.63|0
1624538400000|2021-06-24 12:40:00|3753.83|3753.83|3756.34|3756.34|3756.4|3756.4|3751.5|3751.5|0
1624538700000|2021-06-24 12:45:00|3756.28|3756.28|3755.61|3755.61|3758.19|3758.19|3754.57|3754.57|0
1624539000000|2021-06-24 12:50:00|3755.77|3755.77|3751.77|3751.77|3755.77|3755.77|3751.77|3751.77|0
1624539300000|2021-06-24 12:55:00|3751.61|3751.61|3751|3751|3751.61|3751.61|3749.34|3749.34|0
1624539600000|2021-06-24 13:00:00|3750.84|3750.84|3752.07|3752.07|3752.07|3752.07|3750.53|3750.53|0
1624539900000|2021-06-24 13:05:00|3751.38|3751.38|3753.66|3753.66|3753.82|3753.82|3750.7|3750.7|0
1624540200000|2021-06-24 13:10:00|3753.5|3753.5|3756.7|3756.7|3757.18|3757.18|3753.5|3753.5|0
1624540500000|2021-06-24 13:15:00|3756.78|3756.78|3759.94|3759.94|3761.43|3761.43|3756.7|3756.7|0
1624540800000|2021-06-24 13:20:00|3759.62|3759.62|3757.06|3757.06|3761.49|3761.49|3756.66|3756.66|0
1624541100000|2021-06-24 13:25:00|3757.53|3757.53|3756.92|3756.92|3758.78|3758.78|3756.76|3756.76|0
1624541400000|2021-06-24 13:30:00|3756.81|3756.81|3757.07|3757.07|3759.65|3759.65|3755.97|3755.97|0
1624541700000|2021-06-24 13:35:00|3757.15|3757.15|3760.34|3760.34|3761.27|3761.27|3754.64|3754.64|0
1624542000000|2021-06-24 13:40:00|3760.03|3760.03|3759.45|3759.45|3762.84|3762.84|3759.45|3759.45|0
1624542300000|2021-06-24 13:45:00|3760.13|3760.13|3756.23|3756.23|3762.98|3762.98|3756.23|3756.23|0
1624542600000|2021-06-24 13:50:00|3756.29|3756.29|3754.56|3754.56|3756.56|3756.56|3753.86|3753.86|0
1624542900000|2021-06-24 13:55:00|3754.44|3754.44|3749.75|3749.75|3755.23|3755.23|3749|3749|0
1624543200000|2021-06-24 14:00:00|3749.64|3749.64|3750.44|3750.44|3750.54|3750.54|3748.46|3748.46|0
1624543500000|2021-06-24 14:05:00|3750.28|3750.28|3746.68|3746.68|3750.75|3750.75|3746.68|3746.68|0
1624543800000|2021-06-24 14:10:00|3746.77|3746.77|3749.91|3749.91|3749.91|3749.91|3746.68|3746.68|0
1624544100000|2021-06-24 14:15:00|3750|3750|3754.08|3754.08|3754.08|3754.08|3749.08|3749.08|0
1624544400000|2021-06-24 14:20:00|3754.17|3754.17|3757.51|3757.51|3758.63|3758.63|3754.17|3754.17|0
1624544700000|2021-06-24 14:25:00|3757.59|3757.59|3753.81|3753.81|3758.39|3758.39|3753.49|3753.49|0
1624545000000|2021-06-24 14:30:00|3753.69|3753.69|3756.81|3756.81|3756.81|3756.81|3753.11|3753.11|0
1624545300000|2021-06-24 14:35:00|3756.97|3756.97|3760.16|3760.16|3760.16|3760.16|3755.29|3755.29|0
1624545600000|2021-06-24 14:40:00|3760|3760|3763.95|3763.95|3764.38|3764.38|3760|3760|0
1624545900000|2021-06-24 14:45:00|3763.83|3763.83|3759.96|3759.96|3763.83|3763.83|3758.94|3758.94|0
1624546200000|2021-06-24 14:50:00|3760|3760|3755.1|3755.1|3760|3760|3754.89|3754.89|0
1624546500000|2021-06-24 14:55:00|3755.16|3755.16|3751.65|3751.65|3755.97|3755.97|3751.44|3751.44|0
1624546800000|2021-06-24 15:00:00|3751.49|3751.49|3752.68|3752.68|3753.04|3753.04|3750.89|3750.89|0
1624547100000|2021-06-24 15:05:00|3752.84|3752.84|3752.79|3752.79|3753.81|3753.81|3751.46|3751.46|0
1624547400000|2021-06-24 15:10:00|3753.48|3753.48|3754.38|3754.38|3754.53|3754.53|3752.23|3752.23|0
1624547700000|2021-06-24 15:15:00|3754.68|3754.68|3755.36|3755.36|3755.36|3755.36|3752.38|3752.38|0
1624548000000|2021-06-24 15:20:00|3755.51|3755.51|3756.61|3756.61|3756.61|3756.61|3755.05|3755.05|0
1624548300000|2021-06-24 15:25:00|3756.55|3756.55|3760.83|3760.83|3762.08|3762.08|3755.58|3755.58|0
1624605300000|2021-06-25 07:15:00|3747.81|3747.81|3744.95|3744.95|3747.81|3747.81|3743.53|3743.53|0
1624605600000|2021-06-25 07:20:00|3744.71|3744.71|3733.97|3733.97|3744.71|3744.71|3733.65|3733.65|0
1624605900000|2021-06-25 07:25:00|3733.81|3733.81|3741.79|3741.79|3741.79|3741.79|3733.81|3733.81|0
1624606200000|2021-06-25 07:30:00|3742.42|3742.42|3741.66|3741.66|3745.2|3745.2|3741.66|3741.66|0
1624606500000|2021-06-25 07:35:00|3741.5|3741.5|3738.78|3738.78|3741.81|3741.81|3737.25|3737.25|0
1624606800000|2021-06-25 07:40:00|3738.73|3738.73|3741.07|3741.07|3742.13|3742.13|3738.46|3738.46|0
1624607100000|2021-06-25 07:45:00|3740.58|3740.58|3737.55|3737.55|3740.58|3740.58|3736.44|3736.44|0
1624607400000|2021-06-25 07:50:00|3737.07|3737.07|3737.32|3737.32|3737.71|3737.71|3735.3|3735.3|0
1624607700000|2021-06-25 07:55:00|3738.01|3738.01|3732.6|3732.6|3738.63|3738.63|3732.6|3732.6|0
1624608000000|2021-06-25 08:00:00|3732.28|3732.28|3731.34|3731.34|3732.44|3732.44|3730.14|3730.14|0
1624608300000|2021-06-25 08:05:00|3730.55|3730.55|3731.2|3731.2|3731.79|3731.79|3728.2|3728.2|0
1624608600000|2021-06-25 08:10:00|3731.78|3731.78|3726.58|3726.58|3732.17|3732.17|3726.33|3726.33|0
1624608900000|2021-06-25 08:15:00|3726.41|3726.41|3720.11|3720.11|3726.77|3726.77|3719.64|3719.64|0
1624609200000|2021-06-25 08:20:00|3720.43|3720.43|3721.94|3721.94|3722.44|3722.44|3720.43|3720.43|0
1624609500000|2021-06-25 08:25:00|3721.62|3721.62|3717.53|3717.53|3721.67|3721.67|3717.46|3717.46|0
1624609800000|2021-06-25 08:30:00|3717.38|3717.38|3716.57|3716.57|3717.6|3717.6|3715.87|3715.87|0
1624610100000|2021-06-25 08:35:00|3716.16|3716.16|3719.32|3719.32|3720.44|3720.44|3715.05|3715.05|0
1624610400000|2021-06-25 08:40:00|3719|3719|3717.3|3717.3|3719|3719|3715.31|3715.31|0
1624610700000|2021-06-25 08:45:00|3717.46|3717.46|3717.78|3717.78|3718.25|3718.25|3715.2|3715.2|0
1624611000000|2021-06-25 08:50:00|3718.41|3718.41|3718.09|3718.09|3720.99|3720.99|3717.88|3717.88|0
1624611300000|2021-06-25 08:55:00|3717.97|3717.97|3718|3718|3718.2|3718.2|3715.54|3715.54|0
1624611600000|2021-06-25 09:00:00|3718.64|3718.64|3722.45|3722.45|3722.45|3722.45|3718.56|3718.56|0
1624611900000|2021-06-25 09:05:00|3722.67|3722.67|3717.08|3717.08|3723.16|3723.16|3717.08|3717.08|0
1624612200000|2021-06-25 09:10:00|3717.4|3717.4|3717.6|3717.6|3717.6|3717.6|3716.03|3716.03|0
1624612500000|2021-06-25 09:15:00|3717.52|3717.52|3717.14|3717.14|3719.31|3719.31|3717.14|3717.14|0
1624612800000|2021-06-25 09:20:00|3716.46|3716.46|3715.07|3715.07|3717.73|3717.73|3715.07|3715.07|0
1624613100000|2021-06-25 09:25:00|3714.38|3714.38|3715.83|3715.83|3718.47|3718.47|3714.24|3714.24|0
1624613400000|2021-06-25 09:30:00|3715.52|3715.52|3719.9|3719.9|3719.9|3719.9|3714.64|3714.64|0
1624613700000|2021-06-25 09:35:00|3720.07|3720.07|3718.05|3718.05|3720.07|3720.07|3716.8|3716.8|0
1624614000000|2021-06-25 09:40:00|3718.52|3718.52|3716.66|3716.66|3720.05|3720.05|3716.66|3716.66|0
1624614300000|2021-06-25 09:45:00|3716.48|3716.48|3718.17|3718.17|3718.31|3718.31|3715.59|3715.59|0
1624614600000|2021-06-25 09:50:00|3718.25|3718.25|3724.64|3724.64|3725.49|3725.49|3718.2|3718.2|0
1624614900000|2021-06-25 09:55:00|3724.01|3724.01|3725.59|3725.59|3727.58|3727.58|3722.91|3722.91|0
1624615200000|2021-06-25 10:00:00|3725.75|3725.75|3720.98|3720.98|3726.28|3726.28|3720.59|3720.59|0
1624615500000|2021-06-25 10:05:00|3720.82|3720.82|3719.59|3719.59|3720.93|3720.93|3716.98|3716.98|0
1624615800000|2021-06-25 10:10:00|3720.06|3720.06|3724.84|3724.84|3725.42|3725.42|3720.06|3720.06|0
1624616100000|2021-06-25 10:15:00|3724.99|3724.99|3729.67|3729.67|3730.38|3730.38|3724.87|3724.87|0
1624616400000|2021-06-25 10:20:00|3728.98|3728.98|3730.41|3730.41|3731.04|3731.04|3727.62|3727.62|0
1624616700000|2021-06-25 10:25:00|3731.1|3731.1|3724.88|3724.88|3731.1|3731.1|3724.88|3724.88|0
1624617000000|2021-06-25 10:30:00|3724.82|3724.82|3725.21|3725.21|3725.51|3725.51|3724.44|3724.44|0
1624617300000|2021-06-25 10:35:00|3725.9|3725.9|3726|3726|3726.53|3726.53|3724.94|3724.94|0
1624617600000|2021-06-25 10:40:00|3725.83|3725.83|3725.82|3725.82|3726.39|3726.39|3724.34|3724.34|0
1624617900000|2021-06-25 10:45:00|3725.65|3725.65|3731.36|3731.36|3731.36|3731.36|3725.25|3725.25|0
1624618200000|2021-06-25 10:50:00|3731.2|3731.2|3731.61|3731.61|3732.47|3732.47|3729.99|3729.99|0
1624618500000|2021-06-25 10:55:00|3731.53|3731.53|3730.9|3730.9|3731.79|3731.79|3729.42|3729.42|0
1624618800000|2021-06-25 11:00:00|3730.95|3730.95|3732.94|3732.94|3734.33|3734.33|3730.16|3730.16|0
1624619100000|2021-06-25 11:05:00|3732.85|3732.85|3734.51|3734.51|3738.01|3738.01|3731.45|3731.45|0
1624619400000|2021-06-25 11:10:00|3734.56|3734.56|3735.32|3735.32|3735.64|3735.64|3732.95|3732.95|0
1624619700000|2021-06-25 11:15:00|3734.53|3734.53|3734.02|3734.02|3736.21|3736.21|3734.02|3734.02|0
1624620000000|2021-06-25 11:20:00|3733.8|3733.8|3733.04|3733.04|3733.8|3733.8|3732.35|3732.35|0
1624620300000|2021-06-25 11:25:00|3733.12|3733.12|3735.55|3735.55|3737.02|3737.02|3733.12|3733.12|0
1624620600000|2021-06-25 11:30:00|3735.44|3735.44|3736.35|3736.35|3736.35|3736.35|3734.46|3734.46|0
1624620900000|2021-06-25 11:35:00|3736.66|3736.66|3736.93|3736.93|3736.93|3736.93|3734.5|3734.5|0
1624621200000|2021-06-25 11:40:00|3737.01|3737.01|3742.37|3742.37|3742.37|3742.37|3736.35|3736.35|0
1624621500000|2021-06-25 11:45:00|3742.45|3742.45|3740.85|3740.85|3742.69|3742.69|3739.6|3739.6|0
1624621800000|2021-06-25 11:50:00|3740.16|3740.16|3738.36|3738.36|3740.16|3740.16|3738.36|3738.36|0
1624622100000|2021-06-25 11:55:00|3737.68|3737.68|3741.66|3741.66|3742.52|3742.52|3737.68|3737.68|0
1624622400000|2021-06-25 12:00:00|3741.18|3741.18|3740.99|3740.99|3741.93|3741.93|3738.97|3738.97|0
1624622700000|2021-06-25 12:05:00|3740.31|3740.31|3733.86|3733.86|3741.31|3741.31|3733.7|3733.7|0
1624623000000|2021-06-25 12:10:00|3734.02|3734.02|3732.71|3732.71|3735.13|3735.13|3732.55|3732.55|0
1624623300000|2021-06-25 12:15:00|3732.44|3732.44|3732.72|3732.72|3734.42|3734.42|3731.57|3731.57|0
1624623600000|2021-06-25 12:20:00|3732.83|3732.83|3733.2|3733.2|3733.36|3733.36|3732.83|3732.83|0
1624623900000|2021-06-25 12:25:00|3733.52|3733.52|3733.46|3733.46|3734.78|3734.78|3731.2|3731.2|0
1624624200000|2021-06-25 12:30:00|3733.62|3733.62|3737.25|3737.25|3737.25|3737.25|3733.62|3733.62|0
1624624500000|2021-06-25 12:35:00|3737.93|3737.93|3737.5|3737.5|3739.3|3739.3|3736.82|3736.82|0
1624624800000|2021-06-25 12:40:00|3737.33|3737.33|3736.74|3736.74|3739|3739|3736.74|3736.74|0
1624625100000|2021-06-25 12:45:00|3736.69|3736.69|3737.4|3737.4|3737.99|3737.99|3735.87|3735.87|0
1624625400000|2021-06-25 12:50:00|3737.24|3737.24|3739.15|3739.15|3739.77|3739.77|3737.24|3737.24|0
1624625700000|2021-06-25 12:55:00|3739.07|3739.07|3735.4|3735.4|3739.07|3739.07|3735.4|3735.4|0
1624626000000|2021-06-25 13:00:00|3735.24|3735.24|3732.73|3732.73|3735.24|3735.24|3731.51|3731.51|0
1624626300000|2021-06-25 13:05:00|3732.89|3732.89|3730.36|3730.36|3732.89|3732.89|3728.59|3728.59|0
1624626600000|2021-06-25 13:10:00|3730.44|3730.44|3730.03|3730.03|3731.32|3731.32|3730.03|3730.03|0
1624626900000|2021-06-25 13:15:00|3729.86|3729.86|3729.18|3729.18|3729.96|3729.96|3728.54|3728.54|0
1624627200000|2021-06-25 13:20:00|3728.85|3728.85|3727.77|3727.77|3728.85|3728.85|3726.62|3726.62|0
1624627500000|2021-06-25 13:25:00|3727.71|3727.71|3729.21|3729.21|3729.9|3729.9|3726.7|3726.7|0
1624627800000|2021-06-25 13:30:00|3729.33|3729.33|3727.85|3727.85|3731.31|3731.31|3727.53|3727.53|0
1624628100000|2021-06-25 13:35:00|3727.53|3727.53|3730.79|3730.79|3731.47|3731.47|3727.53|3727.53|0
1624628400000|2021-06-25 13:40:00|3731.1|3731.1|3728.8|3728.8|3731.95|3731.95|3728.04|3728.04|0
1624628700000|2021-06-25 13:45:00|3729.49|3729.49|3728.62|3728.62|3729.49|3729.49|3727.52|3727.52|0
1624629000000|2021-06-25 13:50:00|3728.73|3728.73|3726.47|3726.47|3730.12|3730.12|3725.99|3725.99|0
1624629300000|2021-06-25 13:55:00|3725.78|3725.78|3721.6|3721.6|3725.78|3725.78|3718.76|3718.76|0
1624629600000|2021-06-25 14:00:00|3721.76|3721.76|3722.17|3722.17|3722.39|3722.39|3720.42|3720.42|0
1624629900000|2021-06-25 14:05:00|3722.33|3722.33|3720.69|3720.69|3723.01|3723.01|3718.88|3718.88|0
1624630200000|2021-06-25 14:10:00|3720.57|3720.57|3723.97|3723.97|3724.45|3724.45|3718.55|3718.55|0
1624630500000|2021-06-25 14:15:00|3723.82|3723.82|3732.21|3732.21|3732.22|3732.22|3723.82|3723.82|0
1624630800000|2021-06-25 14:20:00|3731.58|3731.58|3732.18|3732.18|3732.91|3732.91|3730.42|3730.42|0
1624631100000|2021-06-25 14:25:00|3732.09|3732.09|3732.7|3732.7|3734.4|3734.4|3731.3|3731.3|0
1624631400000|2021-06-25 14:30:00|3732.46|3732.46|3728.88|3728.88|3733.16|3733.16|3728.88|3728.88|0
1624631700000|2021-06-25 14:35:00|3728.79|3728.79|3728.21|3728.21|3729.96|3729.96|3727.4|3727.4|0
1624632000000|2021-06-25 14:40:00|3728.23|3728.23|3729.86|3729.86|3730.7|3730.7|3728.07|3728.07|0
1624632300000|2021-06-25 14:45:00|3729.54|3729.54|3731.07|3731.07|3731.07|3731.07|3729.34|3729.34|0
1624632600000|2021-06-25 14:50:00|3731.13|3731.13|3732.82|3732.82|3733.1|3733.1|3731.13|3731.13|0
1624632900000|2021-06-25 14:55:00|3733.5|3733.5|3737.96|3737.96|3738.95|3738.95|3733.5|3733.5|0
1624633200000|2021-06-25 15:00:00|3738.11|3738.11|3740.28|3740.28|3740.91|3740.91|3738.11|3738.11|0
1624633500000|2021-06-25 15:05:00|3740.43|3740.43|3749.45|3749.45|3750.67|3750.67|3740.19|3740.19|0
1624633800000|2021-06-25 15:10:00|3748.77|3748.77|3751.39|3751.39|3751.39|3751.39|3748.59|3748.59|0
1624634100000|2021-06-25 15:15:00|3751.7|3751.7|3753.82|3753.82|3754.6|3754.6|3751.7|3751.7|0
1624634400000|2021-06-25 15:20:00|3754.06|3754.06|3756.8|3756.8|3764.82|3764.82|3753.14|3753.14|0
1624634700000|2021-06-25 15:25:00|3756.95|3756.95|3768.56|3768.56|3769.89|3769.89|3756.84|3756.84|0
1624864500000|2021-06-28 07:15:00|3738.44|3738.44|3744.77|3744.77|3744.77|3744.77|3738.01|3738.01|0
1624864800000|2021-06-28 07:20:00|3744.65|3744.65|3741.36|3741.36|3744.65|3744.65|3740.77|3740.77|0
1624865100000|2021-06-28 07:25:00|3741.68|3741.68|3736.37|3736.37|3741.79|3741.79|3734.98|3734.98|0
1624865400000|2021-06-28 07:30:00|3736.21|3736.21|3734.19|3734.19|3736.21|3736.21|3732.85|3732.85|0
1624865700000|2021-06-28 07:35:00|3734.03|3734.03|3735.34|3735.34|3736.05|3736.05|3731.12|3731.12|0
1624866000000|2021-06-28 07:40:00|3735.18|3735.18|3729.85|3729.85|3735.34|3735.34|3729.08|3729.08|0
1624866300000|2021-06-28 07:45:00|3729.76|3729.76|3722.62|3722.62|3731.34|3731.34|3722.62|3722.62|0
1624866600000|2021-06-28 07:50:00|3722.78|3722.78|3715.89|3715.89|3722.78|3722.78|3715.18|3715.18|0
1624866900000|2021-06-28 07:55:00|3715.1|3715.1|3711.1|3711.1|3716.8|3716.8|3711.1|3711.1|0
1624867200000|2021-06-28 08:00:00|3711.18|3711.18|3716.36|3716.36|3716.62|3716.62|3710.49|3710.49|0
1624867500000|2021-06-28 08:05:00|3716.44|3716.44|3713.11|3713.11|3716.65|3716.65|3711.89|3711.89|0
1624867800000|2021-06-28 08:10:00|3712.79|3712.79|3710.51|3710.51|3712.79|3712.79|3709.15|3709.15|0
1624868100000|2021-06-28 08:15:00|3709.88|3709.88|3708.44|3708.44|3710.71|3710.71|3707.9|3707.9|0
1624868400000|2021-06-28 08:20:00|3708.2|3708.2|3705.71|3705.71|3710.15|3710.15|3704.79|3704.79|0
1624868700000|2021-06-28 08:25:00|3705.55|3705.55|3706.45|3706.45|3707.46|3707.46|3705.04|3705.04|0
1624869000000|2021-06-28 08:30:00|3706.54|3706.54|3704.68|3704.68|3706.83|3706.83|3704.05|3704.05|0
1624869300000|2021-06-28 08:35:00|3704.43|3704.43|3706.49|3706.49|3706.49|3706.49|3703.29|3703.29|0
1624869600000|2021-06-28 08:40:00|3706.32|3706.32|3704.2|3704.2|3706.44|3706.44|3703.37|3703.37|0
1624869900000|2021-06-28 08:45:00|3703.88|3703.88|3708.01|3708.01|3708.17|3708.17|3702.11|3702.11|0
1624870200000|2021-06-28 08:50:00|3707.69|3707.69|3704.69|3704.69|3707.69|3707.69|3704.63|3704.63|0
1624870500000|2021-06-28 08:55:00|3704.84|3704.84|3707.8|3707.8|3708.04|3708.04|3703.48|3703.48|0
1624870800000|2021-06-28 09:00:00|3707.97|3707.97|3706.4|3706.4|3708.57|3708.57|3705.99|3705.99|0
1624871100000|2021-06-28 09:05:00|3706.45|3706.45|3706.93|3706.93|3708.6|3708.6|3705.61|3705.61|0
1624871400000|2021-06-28 09:10:00|3706.77|3706.77|3708.03|3708.03|3708.67|3708.67|3706.19|3706.19|0
1624871700000|2021-06-28 09:15:00|3707.87|3707.87|3705.41|3705.41|3707.87|3707.87|3703.08|3703.08|0
1624872000000|2021-06-28 09:20:00|3705.57|3705.57|3709.46|3709.46|3710.41|3710.41|3705.57|3705.57|0
1624872300000|2021-06-28 09:25:00|3708.98|3708.98|3710.96|3710.96|3711.12|3711.12|3708.22|3708.22|0
1624872600000|2021-06-28 09:30:00|3711.12|3711.12|3706.96|3706.96|3711.56|3711.56|3706.21|3706.21|0
1624872900000|2021-06-28 09:35:00|3707.04|3707.04|3708.56|3708.56|3708.56|3708.56|3706.48|3706.48|0
1624873200000|2021-06-28 09:40:00|3709.03|3709.03|3714.14|3714.14|3714.32|3714.32|3708.71|3708.71|0
1624873500000|2021-06-28 09:45:00|3714.3|3714.3|3713.99|3713.99|3714.7|3714.7|3713.2|3713.2|0
1624873800000|2021-06-28 09:50:00|3714.68|3714.68|3713.19|3713.19|3715.63|3715.63|3713.19|3713.19|0
1624874100000|2021-06-28 09:55:00|3712.72|3712.72|3714.21|3714.21|3714.88|3714.88|3712.42|3712.42|0
1624874400000|2021-06-28 10:00:00|3713.74|3713.74|3713.69|3713.69|3715.54|3715.54|3713.27|3713.27|0
1624874700000|2021-06-28 10:05:00|3713.99|3713.99|3718|3718|3718.18|3718.18|3712.85|3712.85|0
1624875000000|2021-06-28 10:10:00|3718.32|3718.32|3717.77|3717.77|3721.91|3721.91|3717.77|3717.77|0
1624875300000|2021-06-28 10:15:00|3718.21|3718.21|3709.88|3709.88|3718.21|3718.21|3709.72|3709.72|0
1624875600000|2021-06-28 10:20:00|3709.73|3709.73|3707.33|3707.33|3709.73|3709.73|3705.44|3705.44|0
1624875900000|2021-06-28 10:25:00|3707.51|3707.51|3707.33|3707.33|3709.25|3709.25|3706.77|3706.77|0
1624876200000|2021-06-28 10:30:00|3707.17|3707.17|3704.46|3704.46|3707.19|3707.19|3703.93|3703.93|0
1624876500000|2021-06-28 10:35:00|3704.62|3704.62|3705.02|3705.02|3706.07|3706.07|3704.62|3704.62|0
1624876800000|2021-06-28 10:40:00|3704.86|3704.86|3705.25|3705.25|3705.25|3705.25|3703.37|3703.37|0
1624877100000|2021-06-28 10:45:00|3704.94|3704.94|3706.89|3706.89|3706.99|3706.99|3704.87|3704.87|0
1624877400000|2021-06-28 10:50:00|3707.05|3707.05|3707.54|3707.54|3708.24|3708.24|3706.58|3706.58|0
1624877700000|2021-06-28 10:55:00|3707.22|3707.22|3708.76|3708.76|3709.55|3709.55|3706.43|3706.43|0
1624878000000|2021-06-28 11:00:00|3708.91|3708.91|3710.43|3710.43|3710.54|3710.54|3708.05|3708.05|0
1624878300000|2021-06-28 11:05:00|3710.48|3710.48|3711.02|3711.02|3712.33|3712.33|3710.43|3710.43|0
1624878600000|2021-06-28 11:10:00|3710.93|3710.93|3712.29|3712.29|3712.29|3712.29|3710.3|3710.3|0
1624878900000|2021-06-28 11:15:00|3712.97|3712.97|3714.45|3714.45|3714.45|3714.45|3711.91|3711.91|0
1624879200000|2021-06-28 11:20:00|3714.66|3714.66|3713.46|3713.46|3714.71|3714.71|3712.29|3712.29|0
1624879500000|2021-06-28 11:25:00|3713.87|3713.87|3712.68|3712.68|3714.36|3714.36|3712.28|3712.28|0
1624879800000|2021-06-28 11:30:00|3712.84|3712.84|3713.97|3713.97|3713.97|3713.97|3710.83|3710.83|0
1624880100000|2021-06-28 11:35:00|3713.82|3713.82|3714.51|3714.51|3715.15|3715.15|3712.68|3712.68|0
1624880400000|2021-06-28 11:40:00|3713.72|3713.72|3712.96|3712.96|3714.72|3714.72|3712.69|3712.69|0
1624880700000|2021-06-28 11:45:00|3712.81|3712.81|3712.22|3712.22|3713.52|3713.52|3712.22|3712.22|0
1624881000000|2021-06-28 11:50:00|3712.31|3712.31|3712.01|3712.01|3713.19|3713.19|3711.78|3711.78|0
1624881300000|2021-06-28 11:55:00|3712.17|3712.17|3710.67|3710.67|3712.17|3712.17|3710.21|3710.21|0
1624881600000|2021-06-28 12:00:00|3710.5|3710.5|3706.63|3706.63|3710.5|3710.5|3705.42|3705.42|0
1624881900000|2021-06-28 12:05:00|3707.04|3707.04|3704.14|3704.14|3708.06|3708.06|3703.67|3703.67|0
1624882200000|2021-06-28 12:10:00|3703.98|3703.98|3705.74|3705.74|3705.74|3705.74|3702.62|3702.62|0
1624882500000|2021-06-28 12:15:00|3705.52|3705.52|3706.63|3706.63|3706.79|3706.79|3704.89|3704.89|0
1624882800000|2021-06-28 12:20:00|3706.55|3706.55|3711.26|3711.26|3711.58|3711.58|3706.55|3706.55|0
1624883100000|2021-06-28 12:25:00|3711.42|3711.42|3713.92|3713.92|3713.92|3713.92|3711.06|3711.06|0
1624883400000|2021-06-28 12:30:00|3714.04|3714.04|3710.96|3710.96|3714.59|3714.59|3709.97|3709.97|0
1624883700000|2021-06-28 12:35:00|3710.8|3710.8|3711.29|3711.29|3711.75|3711.75|3710.57|3710.57|0
1624884000000|2021-06-28 12:40:00|3710.97|3710.97|3709.55|3709.55|3710.97|3710.97|3708.91|3708.91|0
1624884300000|2021-06-28 12:45:00|3709.39|3709.39|3710.6|3710.6|3710.72|3710.72|3708.85|3708.85|0
1624884600000|2021-06-28 12:50:00|3710.72|3710.72|3712.19|3712.19|3712.94|3712.94|3710.72|3710.72|0
1624884900000|2021-06-28 12:55:00|3712.05|3712.05|3715.13|3715.13|3715.73|3715.73|3711.61|3711.61|0
1624885200000|2021-06-28 13:00:00|3715.19|3715.19|3716.89|3716.89|3718.14|3718.14|3714.93|3714.93|0
1624885500000|2021-06-28 13:05:00|3716.84|3716.84|3718.87|3718.87|3718.87|3718.87|3716.51|3716.51|0
1624885800000|2021-06-28 13:10:00|3718.4|3718.4|3720.27|3720.27|3720.27|3720.27|3717.25|3717.25|0
1624886100000|2021-06-28 13:15:00|3720.35|3720.35|3720.59|3720.59|3722.33|3722.33|3717.43|3717.43|0
1624886400000|2021-06-28 13:20:00|3719.9|3719.9|3718.51|3718.51|3721.49|3721.49|3718.51|3718.51|0
1624886700000|2021-06-28 13:25:00|3718.19|3718.19|3717.63|3717.63|3718.98|3718.98|3717.48|3717.48|0
1624887000000|2021-06-28 13:30:00|3717.79|3717.79|3716.99|3716.99|3719.3|3719.3|3713.82|3713.82|0
1624887300000|2021-06-28 13:35:00|3717.3|3717.3|3715.53|3715.53|3717.3|3717.3|3711.19|3711.19|0
1624887600000|2021-06-28 13:40:00|3715.45|3715.45|3709.48|3709.48|3715.61|3715.61|3709.08|3709.08|0
1624887900000|2021-06-28 13:45:00|3709.34|3709.34|3704.15|3704.15|3710.78|3710.78|3704.15|3704.15|0
1624888200000|2021-06-28 13:50:00|3703.99|3703.99|3704.02|3704.02|3705.3|3705.3|3701.94|3701.94|0
1624888500000|2021-06-28 13:55:00|3703.87|3703.87|3705.56|3705.56|3706.56|3706.56|3702.71|3702.71|0
1624888800000|2021-06-28 14:00:00|3705.41|3705.41|3704.24|3704.24|3708.25|3708.25|3701.86|3701.86|0
1624889100000|2021-06-28 14:05:00|3703.55|3703.55|3703.26|3703.26|3707.31|3707.31|3702.07|3702.07|0
1624889400000|2021-06-28 14:10:00|3703.11|3703.11|3700.63|3700.63|3703.38|3703.38|3699.3|3699.3|0
1624889700000|2021-06-28 14:15:00|3700.79|3700.79|3702.04|3702.04|3702.55|3702.55|3700.11|3700.11|0
1624890000000|2021-06-28 14:20:00|3701.88|3701.88|3693.44|3693.44|3701.88|3701.88|3691.46|3691.46|0
1624890300000|2021-06-28 14:25:00|3692.78|3692.78|3697.91|3697.91|3698.31|3698.31|3691.63|3691.63|0
1624890600000|2021-06-28 14:30:00|3697.58|3697.58|3695.67|3695.67|3697.73|3697.73|3692.92|3692.92|0
1624890900000|2021-06-28 14:35:00|3695.82|3695.82|3691.3|3691.3|3696.29|3696.29|3689.35|3689.35|0
1624891200000|2021-06-28 14:40:00|3692.09|3692.09|3693.23|3693.23|3695.59|3695.59|3691.78|3691.78|0
1624891500000|2021-06-28 14:45:00|3693.06|3693.06|3692.45|3692.45|3693.06|3693.06|3687.7|3687.7|0
1624891800000|2021-06-28 14:50:00|3692.2|3692.2|3689.23|3689.23|3693.71|3693.71|3687.85|3687.85|0
1624892100000|2021-06-28 14:55:00|3689.15|3689.15|3687.04|3687.04|3691.27|3691.27|3686.73|3686.73|0
1624892400000|2021-06-28 15:00:00|3687.29|3687.29|3687.57|3687.57|3687.73|3687.73|3684.84|3684.84|0
1624892700000|2021-06-28 15:05:00|3687.25|3687.25|3686.36|3686.36|3687.86|3687.86|3686.05|3686.05|0
1624893000000|2021-06-28 15:10:00|3686.28|3686.28|3685.1|3685.1|3686.72|3686.72|3682.19|3682.19|0
1624893300000|2021-06-28 15:15:00|3684.99|3684.99|3679.85|3679.85|3685.74|3685.74|3677.86|3677.86|0
1624893600000|2021-06-28 15:20:00|3680.02|3680.02|3681.99|3681.99|3682.47|3682.47|3678.74|3678.74|0
1624893900000|2021-06-28 15:25:00|3681.91|3681.91|3677.92|3677.92|3682.19|3682.19|3676.13|3676.13|0
1624950900000|2021-06-29 07:15:00|3670.32|3670.32|3673.84|3673.84|3675.76|3675.76|3669.64|3669.64|0
1624951200000|2021-06-29 07:20:00|3673.36|3673.36|3677.24|3677.24|3682.51|3682.51|3672.37|3672.37|0
1624951500000|2021-06-29 07:25:00|3676.76|3676.76|3677.4|3677.4|3679.67|3679.67|3672.86|3672.86|0
1624951800000|2021-06-29 07:30:00|3677.26|3677.26|3677.69|3677.69|3680.36|3680.36|3675.27|3675.27|0
1624952100000|2021-06-29 07:35:00|3678|3678|3677.7|3677.7|3678.65|3678.65|3675.5|3675.5|0
1624952400000|2021-06-29 07:40:00|3677.86|3677.86|3681.52|3681.52|3683.55|3683.55|3677.86|3677.86|0
1624952700000|2021-06-29 07:45:00|3681.2|3681.2|3676.42|3676.42|3681.2|3681.2|3674.36|3674.36|0
1624953000000|2021-06-29 07:50:00|3676.5|3676.5|3668.08|3668.08|3678.35|3678.35|3664.54|3664.54|0
1624953300000|2021-06-29 07:55:00|3668.24|3668.24|3664.9|3664.9|3670.48|3670.48|3664.9|3664.9|0
1624953600000|2021-06-29 08:00:00|3664.74|3664.74|3666.36|3666.36|3668.93|3668.93|3663.94|3663.94|0
1624953900000|2021-06-29 08:05:00|3665.73|3665.73|3662.69|3662.69|3668.7|3668.7|3662.69|3662.69|0
1624954200000|2021-06-29 08:10:00|3662|3662|3661.06|3661.06|3663.77|3663.77|3660.92|3660.92|0
1624954500000|2021-06-29 08:15:00|3661.22|3661.22|3656.68|3656.68|3662.18|3662.18|3655.89|3655.89|0
1624954800000|2021-06-29 08:20:00|3657.08|3657.08|3649.79|3649.79|3658.3|3658.3|3648.36|3648.36|0
1624955100000|2021-06-29 08:25:00|3649.63|3649.63|3652.75|3652.75|3653.54|3653.54|3648.19|3648.19|0
1624955400000|2021-06-29 08:30:00|3652.36|3652.36|3652.8|3652.8|3653.26|3653.26|3648.79|3648.79|0
1624955700000|2021-06-29 08:35:00|3652.01|3652.01|3649.74|3649.74|3652.96|3652.96|3648.42|3648.42|0
1624956000000|2021-06-29 08:40:00|3649.82|3649.82|3645.96|3645.96|3650.38|3650.38|3643.7|3643.7|0
1624956300000|2021-06-29 08:45:00|3646.12|3646.12|3648.58|3648.58|3650|3650|3643.56|3643.56|0
1624956600000|2021-06-29 08:50:00|3647.86|3647.86|3645.49|3645.49|3648.1|3648.1|3644.81|3644.81|0
1624956900000|2021-06-29 08:55:00|3645.33|3645.33|3646.01|3646.01|3646.11|3646.11|3644.29|3644.29|0
1624957200000|2021-06-29 09:00:00|3646.09|3646.09|3642.15|3642.15|3646.96|3646.96|3640.53|3640.53|0
1624957500000|2021-06-29 09:05:00|3641.59|3641.59|3645.14|3645.14|3645.38|3645.38|3641.59|3641.59|0
1624957800000|2021-06-29 09:10:00|3644.82|3644.82|3643.95|3643.95|3648.47|3648.47|3640.12|3640.12|0
1624958100000|2021-06-29 09:15:00|3644.2|3644.2|3643.93|3643.93|3646.27|3646.27|3642.96|3642.96|0
1624958400000|2021-06-29 09:20:00|3643.77|3643.77|3644.8|3644.8|3645.89|3645.89|3641.88|3641.88|0
1624958700000|2021-06-29 09:25:00|3644.71|3644.71|3635.99|3635.99|3644.95|3644.95|3635.99|3635.99|0
1624959000000|2021-06-29 09:30:00|3636.15|3636.15|3638.04|3638.04|3642.13|3642.13|3636.15|3636.15|0
1624959300000|2021-06-29 09:35:00|3638.12|3638.12|3639.81|3639.81|3640.69|3640.69|3637.88|3637.88|0
1624959600000|2021-06-29 09:40:00|3639.89|3639.89|3644.28|3644.28|3647.65|3647.65|3639.89|3639.89|0
1624959900000|2021-06-29 09:45:00|3644.91|3644.91|3645.2|3645.2|3647.46|3647.46|3643.68|3643.68|0
1624960200000|2021-06-29 09:50:00|3645.12|3645.12|3648.08|3648.08|3648.4|3648.4|3644.7|3644.7|0
1624960500000|2021-06-29 09:55:00|3648.55|3648.55|3648.22|3648.22|3651.39|3651.39|3647.77|3647.77|0
1624960800000|2021-06-29 10:00:00|3648.14|3648.14|3648.26|3648.26|3648.66|3648.66|3645.41|3645.41|0
1624961100000|2021-06-29 10:05:00|3648.51|3648.51|3645.68|3645.68|3650.35|3650.35|3645.68|3645.68|0
1624961400000|2021-06-29 10:10:00|3645.44|3645.44|3651.27|3651.27|3652|3652|3645.44|3645.44|0
1624961700000|2021-06-29 10:15:00|3651.43|3651.43|3655.11|3655.11|3656.11|3656.11|3651.43|3651.43|0
1624962000000|2021-06-29 10:20:00|3655.03|3655.03|3657.58|3657.58|3659.82|3659.82|3655.03|3655.03|0
1624962300000|2021-06-29 10:25:00|3657.5|3657.5|3658.48|3658.48|3658.8|3658.8|3656.68|3656.68|0
1624962600000|2021-06-29 10:30:00|3659.17|3659.17|3663.16|3663.16|3664.28|3664.28|3659.17|3659.17|0
1624962900000|2021-06-29 10:35:00|3663.32|3663.32|3663.02|3663.02|3665.82|3665.82|3662.6|3662.6|0
1624963200000|2021-06-29 10:40:00|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|3662.87|0
1624963500000|2021-06-29 10:45:00|3661.97|3661.97|3662.98|3662.98|3664.8|3664.8|3661.97|3661.97|0
1624963800000|2021-06-29 10:50:00|3662.42|3662.42|3660.22|3660.22|3662.98|3662.98|3659.11|3659.11|0
1624964100000|2021-06-29 10:55:00|3660.3|3660.3|3663.42|3663.42|3663.42|3663.42|3658.78|3658.78|0
1624964400000|2021-06-29 11:00:00|3663.63|3663.63|3658.8|3658.8|3663.63|3663.63|3658.39|3658.39|0
1624964700000|2021-06-29 11:05:00|3658.86|3658.86|3657.81|3657.81|3658.86|3658.86|3656.33|3656.33|0
1624965000000|2021-06-29 11:10:00|3657.13|3657.13|3659.18|3659.18|3660.13|3660.13|3656.42|3656.42|0
1624965300000|2021-06-29 11:15:00|3659.86|3659.86|3660.48|3660.48|3662|3662|3659.58|3659.58|0
1624965600000|2021-06-29 11:20:00|3661.04|3661.04|3655.66|3655.66|3661.92|3661.92|3655.66|3655.66|0
1624965900000|2021-06-29 11:25:00|3655.18|3655.18|3653.34|3653.34|3655.18|3655.18|3652.63|3652.63|0
1624966200000|2021-06-29 11:30:00|3653.12|3653.12|3650.19|3650.19|3653.12|3653.12|3648.7|3648.7|0
1624966500000|2021-06-29 11:35:00|3650.34|3650.34|3652.28|3652.28|3653.91|3653.91|3649.92|3649.92|0
1624966800000|2021-06-29 11:40:00|3651.48|3651.48|3649.88|3649.88|3652.14|3652.14|3648.76|3648.76|0
1624967100000|2021-06-29 11:45:00|3651.24|3651.24|3648.05|3648.05|3651.24|3651.24|3648.05|3648.05|0
1624967400000|2021-06-29 11:50:00|3648.21|3648.21|3648.57|3648.57|3650.2|3650.2|3647.55|3647.55|0
1624967700000|2021-06-29 11:55:00|3648.25|3648.25|3646.58|3646.58|3648.25|3648.25|3645.5|3645.5|0
1624968000000|2021-06-29 12:00:00|3645.9|3645.9|3649.24|3649.24|3649.6|3649.6|3645.9|3645.9|0
1624968300000|2021-06-29 12:05:00|3649.08|3649.08|3650.95|3650.95|3651.83|3651.83|3647.29|3647.29|0
1624968600000|2021-06-29 12:10:00|3650.48|3650.48|3646.83|3646.83|3650.56|3650.56|3646.83|3646.83|0
1624968900000|2021-06-29 12:15:00|3646.76|3646.76|3647.88|3647.88|3648.59|3648.59|3646.67|3646.67|0
1624969200000|2021-06-29 12:20:00|3647.94|3647.94|3648.07|3648.07|3649.97|3649.97|3646.82|3646.82|0
1624969500000|2021-06-29 12:25:00|3648.28|3648.28|3646.17|3646.17|3649.68|3649.68|3645.38|3645.38|0
1624969800000|2021-06-29 12:30:00|3645.62|3645.62|3645.12|3645.12|3646.28|3646.28|3643.72|3643.72|0
1624970100000|2021-06-29 12:35:00|3645.28|3645.28|3644.21|3644.21|3646.38|3646.38|3643.31|3643.31|0
1624970400000|2021-06-29 12:40:00|3644.13|3644.13|3643.99|3643.99|3644.45|3644.45|3643.09|3643.09|0
1624970700000|2021-06-29 12:45:00|3644.06|3644.06|3646.36|3646.36|3647.61|3647.61|3643.71|3643.71|0
1624971000000|2021-06-29 12:50:00|3647.04|3647.04|3647.4|3647.4|3649.36|3649.36|3645.97|3645.97|0
1624971300000|2021-06-29 12:55:00|3646.72|3646.72|3646.53|3646.53|3649.94|3649.94|3646.53|3646.53|0
1624971600000|2021-06-29 13:00:00|3646.78|3646.78|3651.74|3651.74|3651.74|3651.74|3645.7|3645.7|0
1624971900000|2021-06-29 13:05:00|3652.05|3652.05|3648.24|3648.24|3653.18|3653.18|3648.24|3648.24|0
1624972200000|2021-06-29 13:10:00|3649.61|3649.61|3653.56|3653.56|3653.71|3653.71|3649.26|3649.26|0
1624972500000|2021-06-29 13:15:00|3654.31|3654.31|3655.11|3655.11|3656.34|3656.34|3654.16|3654.16|0
1624972800000|2021-06-29 13:20:00|3654.86|3654.86|3652.54|3652.54|3655.34|3655.34|3652.54|3652.54|0
1624973100000|2021-06-29 13:25:00|3652.3|3652.3|3651.7|3651.7|3654.36|3654.36|3649.53|3649.53|0
1624973400000|2021-06-29 13:30:00|3652.1|3652.1|3648.99|3648.99|3659.1|3659.1|3648.83|3648.83|0
1624973700000|2021-06-29 13:35:00|3649.23|3649.23|3647.68|3647.68|3649.23|3649.23|3645.51|3645.51|0
1624974000000|2021-06-29 13:40:00|3647.43|3647.43|3647.39|3647.39|3648.83|3648.83|3645.38|3645.38|0
1624974300000|2021-06-29 13:45:00|3647.86|3647.86|3647.17|3647.17|3648.76|3648.76|3646.22|3646.22|0
1624974600000|2021-06-29 13:50:00|3647.01|3647.01|3647.73|3647.73|3648.98|3648.98|3646.24|3646.24|0
1624974900000|2021-06-29 13:55:00|3648.41|3648.41|3650.09|3650.09|3652.12|3652.12|3648.41|3648.41|0
1624975200000|2021-06-29 14:00:00|3650.77|3650.77|3644.75|3644.75|3650.93|3650.93|3642.92|3642.92|0
1624975500000|2021-06-29 14:05:00|3644.67|3644.67|3642.93|3642.93|3645.31|3645.31|3641.68|3641.68|0
1624975800000|2021-06-29 14:10:00|3643.4|3643.4|3638.83|3638.83|3643.86|3643.86|3638.19|3638.19|0
1624976100000|2021-06-29 14:15:00|3639.23|3639.23|3639.25|3639.25|3639.98|3639.98|3638.46|3638.46|0
1624976400000|2021-06-29 14:20:00|3639.33|3639.33|3639.04|3639.04|3639.79|3639.79|3637.84|3637.84|0
1624976700000|2021-06-29 14:25:00|3639.12|3639.12|3638.45|3638.45|3639.84|3639.84|3638.45|3638.45|0
1624977000000|2021-06-29 14:30:00|3638.4|3638.4|3636.84|3636.84|3639.05|3639.05|3636.68|3636.68|0
1624977300000|2021-06-29 14:35:00|3637|3637|3633.02|3633.02|3637.47|3637.47|3632.7|3632.7|0
1624977600000|2021-06-29 14:40:00|3632.69|3632.69|3633.37|3633.37|3634.61|3634.61|3631.99|3631.99|0
1624977900000|2021-06-29 14:45:00|3633.32|3633.32|3634.03|3634.03|3635.02|3635.02|3632.94|3632.94|0
1624978200000|2021-06-29 14:50:00|3633.87|3633.87|3636.92|3636.92|3636.92|3636.92|3633.87|3633.87|0
1624978500000|2021-06-29 14:55:00|3636.76|3636.76|3634.81|3634.81|3636.76|3636.76|3634.73|3634.73|0
1624978800000|2021-06-29 15:00:00|3634.96|3634.96|3634.38|3634.38|3635.59|3635.59|3634.26|3634.26|0
1624979100000|2021-06-29 15:05:00|3634.28|3634.28|3635.81|3635.81|3636.05|3636.05|3633.38|3633.38|0
1624979400000|2021-06-29 15:10:00|3635.73|3635.73|3638.75|3638.75|3639.11|3639.11|3635.73|3635.73|0
1624979700000|2021-06-29 15:15:00|3638.59|3638.59|3640.42|3640.42|3641.87|3641.87|3638.39|3638.39|0
1624980000000|2021-06-29 15:20:00|3640.52|3640.52|3639.53|3639.53|3641.4|3641.4|3638.37|3638.37|0
1624980300000|2021-06-29 15:25:00|3639.45|3639.45|3639.7|3639.7|3639.85|3639.85|3638.17|3638.17|0
1625037300000|2021-06-30 07:15:00|3610.63|3610.63|3605.85|3605.85|3614.29|3614.29|3605.44|3605.44|0
1625037600000|2021-06-30 07:20:00|3605.71|3605.71|3609.35|3609.35|3609.67|3609.67|3604.64|3604.64|0
1625037900000|2021-06-30 07:25:00|3609.3|3609.3|3613.04|3613.04|3614.33|3614.33|3609.22|3609.22|0
1625038200000|2021-06-30 07:30:00|3613.34|3613.34|3609.94|3609.94|3613.49|3613.49|3605.79|3605.79|0
1625038500000|2021-06-30 07:35:00|3610.24|3610.24|3611.57|3611.57|3613.15|3613.15|3609.68|3609.68|0
1625038800000|2021-06-30 07:40:00|3611.17|3611.17|3609.78|3609.78|3611.29|3611.29|3608.65|3608.65|0
1625039100000|2021-06-30 07:45:00|3609.7|3609.7|3601.4|3601.4|3609.7|3609.7|3601.4|3601.4|0
1625039400000|2021-06-30 07:50:00|3601.08|3601.08|3599.33|3599.33|3601.08|3601.08|3598.68|3598.68|0
1625039700000|2021-06-30 07:55:00|3599.25|3599.25|3596.33|3596.33|3600.73|3600.73|3594.6|3594.6|0
1625040000000|2021-06-30 08:00:00|3596.5|3596.5|3593.97|3593.97|3600.16|3600.16|3593.77|3593.77|0
1625040300000|2021-06-30 08:05:00|3594.05|3594.05|3588.97|3588.97|3594.28|3594.28|3583.03|3583.03|0
1625040600000|2021-06-30 08:10:00|3588.89|3588.89|3580.61|3580.61|3590.02|3590.02|3579.14|3579.14|0
1625040900000|2021-06-30 08:15:00|3580.77|3580.77|3581.37|3581.37|3583.75|3583.75|3580.28|3580.28|0
1625041200000|2021-06-30 08:20:00|3581.53|3581.53|3580.1|3580.1|3582.06|3582.06|3579.4|3579.4|0
1625041500000|2021-06-30 08:25:00|3580.02|3580.02|3581.61|3581.61|3583.37|3583.37|3576.59|3576.59|0
1625041800000|2021-06-30 08:30:00|3581.37|3581.37|3580.13|3580.13|3583.66|3583.66|3578.8|3578.8|0
1625042100000|2021-06-30 08:35:00|3580.05|3580.05|3583.04|3583.04|3584.24|3584.24|3579.95|3579.95|0
1625042400000|2021-06-30 08:40:00|3582.48|3582.48|3575.91|3575.91|3582.56|3582.56|3575.91|3575.91|0
1625042700000|2021-06-30 08:45:00|3575.51|3575.51|3570.67|3570.67|3576.41|3576.41|3569.05|3569.05|0
1625043000000|2021-06-30 08:50:00|3570.51|3570.51|3575.7|3575.7|3578.64|3578.64|3569.46|3569.46|0
1625043300000|2021-06-30 08:55:00|3575.38|3575.38|3573.6|3573.6|3575.52|3575.52|3571.97|3571.97|0
1625043600000|2021-06-30 09:00:00|3573.92|3573.92|3572.3|3572.3|3574.45|3574.45|3569.07|3569.07|0
1625043900000|2021-06-30 09:05:00|3572.36|3572.36|3578.57|3578.57|3580.06|3580.06|3572.2|3572.2|0
1625044200000|2021-06-30 09:10:00|3578.1|3578.1|3572.72|3572.72|3578.41|3578.41|3571.93|3571.93|0
1625044500000|2021-06-30 09:15:00|3574.09|3574.09|3576.16|3576.16|3577|3577|3573.14|3573.14|0
1625044800000|2021-06-30 09:20:00|3575.92|3575.92|3574.74|3574.74|3577.41|3577.41|3574.59|3574.59|0
1625045100000|2021-06-30 09:25:00|3575.29|3575.29|3576.91|3576.91|3577.87|3577.87|3575.12|3575.12|0
1625045400000|2021-06-30 09:30:00|3575.88|3575.88|3587.56|3587.56|3587.56|3587.56|3575.88|3575.88|0
1625045700000|2021-06-30 09:35:00|3587.51|3587.51|3597.32|3597.32|3597.32|3597.32|3587.4|3587.4|0
1625046000000|2021-06-30 09:40:00|3597.56|3597.56|3598.67|3598.67|3599.87|3599.87|3597.31|3597.31|0
1625046300000|2021-06-30 09:45:00|3598.73|3598.73|3607.5|3607.5|3607.5|3607.5|3597.54|3597.54|0
1625046600000|2021-06-30 09:50:00|3606.79|3606.79|3602.32|3602.32|3606.79|3606.79|3602.15|3602.15|0
1625046900000|2021-06-30 09:55:00|3601.76|3601.76|3606.37|3606.37|3607.97|3607.97|3601.76|3601.76|0
1625047200000|2021-06-30 10:00:00|3606.49|3606.49|3616.6|3616.6|3616.6|3616.6|3606.49|3606.49|0
1625047500000|2021-06-30 10:05:00|3616.71|3616.71|3625.15|3625.15|3625.15|3625.15|3616.69|3616.69|0
1625047800000|2021-06-30 10:10:00|3625.23|3625.23|3628.41|3628.41|3629.2|3629.2|3623.63|3623.63|0
1625048100000|2021-06-30 10:15:00|3628.73|3628.73|3632.96|3632.96|3633.81|3633.81|3628.53|3628.53|0
1625048400000|2021-06-30 10:20:00|3633.01|3633.01|3629.72|3629.72|3633.45|3633.45|3629.72|3629.72|0
1625048700000|2021-06-30 10:25:00|3629.66|3629.66|3632.75|3632.75|3632.9|3632.9|3628.92|3628.92|0
1625049000000|2021-06-30 10:30:00|3633.44|3633.44|3626.59|3626.59|3637.27|3637.27|3625.92|3625.92|0
1625049300000|2021-06-30 10:35:00|3625.23|3625.23|3627.27|3627.27|3627.97|3627.97|3625.06|3625.06|0
1625049600000|2021-06-30 10:40:00|3626.88|3626.88|3625.02|3625.02|3628.44|3628.44|3625.01|3625.01|0
1625049900000|2021-06-30 10:45:00|3624.62|3624.62|3623.48|3623.48|3625.16|3625.16|3622.04|3622.04|0
1625050200000|2021-06-30 10:50:00|3623.43|3623.43|3621.26|3621.26|3624.13|3624.13|3620.15|3620.15|0
1625050500000|2021-06-30 10:55:00|3621.43|3621.43|3618.14|3618.14|3621.43|3621.43|3617.44|3617.44|0
1625050800000|2021-06-30 11:00:00|3618.06|3618.06|3625.19|3625.19|3625.66|3625.66|3617.78|3617.78|0
1625051100000|2021-06-30 11:05:00|3625.82|3625.82|3625.15|3625.15|3626.14|3626.14|3623.64|3623.64|0
1625051400000|2021-06-30 11:10:00|3625.48|3625.48|3629.29|3629.29|3631.43|3631.43|3625.31|3625.31|0
1625051700000|2021-06-30 11:15:00|3629.12|3629.12|3635.64|3635.64|3635.91|3635.91|3628.87|3628.87|0
1625052000000|2021-06-30 11:20:00|3635.25|3635.25|3635.72|3635.72|3637.04|3637.04|3635.25|3635.25|0
1625052300000|2021-06-30 11:25:00|3635.58|3635.58|3632.56|3632.56|3637.55|3637.55|3631.83|3631.83|0
1625052600000|2021-06-30 11:30:00|3632.4|3632.4|3630.71|3630.71|3633.78|3633.78|3630.47|3630.47|0
1625052900000|2021-06-30 11:35:00|3630.5|3630.5|3634.02|3634.02|3634.02|3634.02|3630.35|3630.35|0
1625053200000|2021-06-30 11:40:00|3633.85|3633.85|3635.32|3635.32|3635.86|3635.86|3633.47|3633.47|0
1625053500000|2021-06-30 11:45:00|3635.4|3635.4|3635.65|3635.65|3635.94|3635.94|3634.31|3634.31|0
1625053800000|2021-06-30 11:50:00|3635.4|3635.4|3635.44|3635.44|3636.98|3636.98|3634.51|3634.51|0
1625054100000|2021-06-30 11:55:00|3635.49|3635.49|3636.3|3636.3|3638.76|3638.76|3634.42|3634.42|0
1625054400000|2021-06-30 12:00:00|3636.07|3636.07|3635.23|3635.23|3636.53|3636.53|3634.97|3634.97|0
1625054700000|2021-06-30 12:05:00|3635.31|3635.31|3635.91|3635.91|3635.91|3635.91|3633.99|3633.99|0
1625055000000|2021-06-30 12:10:00|3635.74|3635.74|3635.34|3635.34|3636.61|3636.61|3634.52|3634.52|0
1625055300000|2021-06-30 12:15:00|3635.1|3635.1|3641.93|3641.93|3642.09|3642.09|3634.95|3634.95|0
1625055600000|2021-06-30 12:20:00|3642.01|3642.01|3640.78|3640.78|3642.01|3642.01|3639.62|3639.62|0
1625055900000|2021-06-30 12:25:00|3640.86|3640.86|3637.87|3637.87|3642.01|3642.01|3637.79|3637.79|0
1625056200000|2021-06-30 12:30:00|3637.71|3637.71|3635.88|3635.88|3638.19|3638.19|3634.96|3634.96|0
1625056500000|2021-06-30 12:35:00|3635.96|3635.96|3634.8|3634.8|3636.71|3636.71|3634.22|3634.22|0
1625056800000|2021-06-30 12:40:00|3634.75|3634.75|3636.55|3636.55|3636.55|3636.55|3633.95|3633.95|0
1625057100000|2021-06-30 12:45:00|3637.24|3637.24|3634.21|3634.21|3637.24|3637.24|3633.28|3633.28|0
1625057400000|2021-06-30 12:50:00|3633.65|3633.65|3636.27|3636.27|3636.27|3636.27|3633.64|3633.64|0
1625057700000|2021-06-30 12:55:00|3636.03|3636.03|3632.43|3632.43|3636.27|3636.27|3632.29|3632.29|0
1625058000000|2021-06-30 13:00:00|3632.28|3632.28|3629.56|3629.56|3632.28|3632.28|3628.18|3628.18|0
1625058300000|2021-06-30 13:05:00|3629.79|3629.79|3636.75|3636.75|3636.75|3636.75|3629.58|3629.58|0
1625058600000|2021-06-30 13:10:00|3636.83|3636.83|3637.54|3637.54|3637.85|3637.85|3635.26|3635.26|0
1625058900000|2021-06-30 13:15:00|3637.85|3637.85|3636.35|3636.35|3638.57|3638.57|3634.57|3634.57|0
1625059200000|2021-06-30 13:20:00|3636.47|3636.47|3626.77|3626.77|3636.9|3636.9|3625.35|3625.35|0
1625059500000|2021-06-30 13:25:00|3627.01|3627.01|3628.56|3628.56|3628.82|3628.82|3626.82|3626.82|0
1625059800000|2021-06-30 13:30:00|3628.8|3628.8|3628.59|3628.59|3633.63|3633.63|3628.27|3628.27|0
1625060100000|2021-06-30 13:35:00|3628.44|3628.44|3635.73|3635.73|3635.73|3635.73|3627.61|3627.61|0
1625060400000|2021-06-30 13:40:00|3636.53|3636.53|3638.88|3638.88|3640.14|3640.14|3635.88|3635.88|0
1625060700000|2021-06-30 13:45:00|3639|3639|3647.75|3647.75|3649.33|3649.33|3639|3639|0
1625061000000|2021-06-30 13:50:00|3647.67|3647.67|3653.39|3653.39|3655.28|3655.28|3647.67|3647.67|0
1625061300000|2021-06-30 13:55:00|3653.47|3653.47|3652.59|3652.59|3655.3|3655.3|3652.08|3652.08|0
1625061600000|2021-06-30 14:00:00|3652.91|3652.91|3647.6|3647.6|3653.26|3653.26|3647.12|3647.12|0
1625061900000|2021-06-30 14:05:00|3647.68|3647.68|3655.11|3655.11|3655.59|3655.59|3647.21|3647.21|0
1625062200000|2021-06-30 14:10:00|3655.03|3655.03|3659.37|3659.37|3662.74|3662.74|3655.03|3655.03|0
1625062500000|2021-06-30 14:15:00|3659.45|3659.45|3657.91|3657.91|3661.19|3661.19|3657.74|3657.74|0
1625062800000|2021-06-30 14:20:00|3657.83|3657.83|3657.63|3657.63|3659.5|3659.5|3656.98|3656.98|0
1625063100000|2021-06-30 14:25:00|3656.94|3656.94|3657.64|3657.64|3658.8|3658.8|3655.34|3655.34|0
1625063400000|2021-06-30 14:30:00|3657.56|3657.56|3662.68|3662.68|3662.68|3662.68|3655.31|3655.31|0
1625063700000|2021-06-30 14:35:00|3662.92|3662.92|3663.54|3663.54|3665.82|3665.82|3661.62|3661.62|0
1625064000000|2021-06-30 14:40:00|3663.62|3663.62|3652.88|3652.88|3663.62|3663.62|3652.83|3652.83|0
1625064300000|2021-06-30 14:45:00|3653.12|3653.12|3656.17|3656.17|3657.54|3657.54|3651.74|3651.74|0
1625064600000|2021-06-30 14:50:00|3655.48|3655.48|3649.55|3649.55|3655.64|3655.64|3649.07|3649.07|0
1625064900000|2021-06-30 14:55:00|3649.71|3649.71|3646.1|3646.1|3649.77|3649.77|3645.12|3645.12|0
1625065200000|2021-06-30 15:00:00|3646.19|3646.19|3644.31|3644.31|3647.09|3647.09|3643.3|3643.3|0
1625065500000|2021-06-30 15:05:00|3644.54|3644.54|3650.64|3650.64|3651.17|3651.17|3642.43|3642.43|0
1625065800000|2021-06-30 15:10:00|3650.05|3650.05|3649.99|3649.99|3650.92|3650.92|3647.78|3647.78|0
1625066100000|2021-06-30 15:15:00|3649.83|3649.83|3646.54|3646.54|3649.83|3649.83|3645.58|3645.58|0
1625066400000|2021-06-30 15:20:00|3647.23|3647.23|3651.95|3651.95|3652.5|3652.5|3643.29|3643.29|0
1625066700000|2021-06-30 15:25:00|3651.78|3651.78|3654.47|3654.47|3656.4|3656.4|3648.91|3648.91|0
1625123700000|2021-07-01 07:15:00|3663.31|3663.31|3671.18|3671.18|3674.48|3674.48|3661.79|3661.79|0
1625124000000|2021-07-01 07:20:00|3671.48|3671.48|3684.99|3684.99|3686.61|3686.61|3671.48|3671.48|0
1625124300000|2021-07-01 07:25:00|3685.78|3685.78|3683.61|3683.61|3685.78|3685.78|3680.17|3680.17|0
1625124600000|2021-07-01 07:30:00|3684.09|3684.09|3685.77|3685.77|3688.41|3688.41|3684.09|3684.09|0
1625124900000|2021-07-01 07:35:00|3685.46|3685.46|3687.54|3687.54|3688.22|3688.22|3683.63|3683.63|0
1625125200000|2021-07-01 07:40:00|3687.42|3687.42|3680.14|3680.14|3687.42|3687.42|3680.06|3680.06|0
1625125500000|2021-07-01 07:45:00|3679.98|3679.98|3679.26|3679.26|3682.48|3682.48|3679.26|3679.26|0
1625125800000|2021-07-01 07:50:00|3678.47|3678.47|3683.1|3683.1|3684.63|3684.63|3678.47|3678.47|0
1625126100000|2021-07-01 07:55:00|3682.94|3682.94|3681.97|3681.97|3683.89|3683.89|3679.86|3679.86|0
1625126400000|2021-07-01 08:00:00|3682.65|3682.65|3686.14|3686.14|3686.14|3686.14|3682.4|3682.4|0
1625126700000|2021-07-01 08:05:00|3686.61|3686.61|3690.05|3690.05|3691.24|3691.24|3686.22|3686.22|0
1625127000000|2021-07-01 08:10:00|3690.53|3690.53|3686.4|3686.4|3690.92|3690.92|3684.33|3684.33|0
1625127300000|2021-07-01 08:15:00|3686.48|3686.48|3686.4|3686.4|3686.92|3686.92|3685.38|3685.38|0
1625127600000|2021-07-01 08:20:00|3686.32|3686.32|3679.24|3679.24|3686.32|3686.32|3678.83|3678.83|0
1625127900000|2021-07-01 08:25:00|3679.08|3679.08|3676.41|3676.41|3679.43|3679.43|3675.32|3675.32|0
1625128200000|2021-07-01 08:30:00|3676.58|3676.58|3673.74|3673.74|3678.2|3678.2|3673.74|3673.74|0
1625128500000|2021-07-01 08:35:00|3674.06|3674.06|3674.28|3674.28|3674.66|3674.66|3671.65|3671.65|0
1625128800000|2021-07-01 08:40:00|3673.96|3673.96|3672.92|3672.92|3675.67|3675.67|3672.09|3672.09|0
1625129100000|2021-07-01 08:45:00|3672.84|3672.84|3668.38|3668.38|3673.08|3673.08|3668.38|3668.38|0
1625129400000|2021-07-01 08:50:00|3668.44|3668.44|3669.15|3669.15|3669.6|3669.6|3668.05|3668.05|0
1625129700000|2021-07-01 08:55:00|3669.46|3669.46|3673.02|3673.02|3674.93|3674.93|3668.17|3668.17|0
1625130000000|2021-07-01 09:00:00|3673.13|3673.13|3675.25|3675.25|3675.25|3675.25|3672.53|3672.53|0
1625130300000|2021-07-01 09:05:00|3675.09|3675.09|3670.95|3670.95|3675.34|3675.34|3670.95|3670.95|0
1625130600000|2021-07-01 09:10:00|3670.89|3670.89|3669.4|3669.4|3670.89|3670.89|3668.44|3668.44|0
1625130900000|2021-07-01 09:15:00|3668.03|3668.03|3670.03|3670.03|3670.03|3670.03|3667.67|3667.67|0
1625131200000|2021-07-01 09:20:00|3670.71|3670.71|3667.27|3667.27|3670.71|3670.71|3667.23|3667.23|0
1625131500000|2021-07-01 09:25:00|3666.82|3666.82|3671.21|3671.21|3671.93|3671.93|3666.82|3666.82|0
1625131800000|2021-07-01 09:30:00|3671.36|3671.36|3666.98|3666.98|3671.36|3671.36|3666.98|3666.98|0
1625132100000|2021-07-01 09:35:00|3667.13|3667.13|3657.18|3657.18|3667.13|3667.13|3656.94|3656.94|0
1625132400000|2021-07-01 09:40:00|3657.34|3657.34|3649.63|3649.63|3658.13|3658.13|3649.63|3649.63|0
1625132700000|2021-07-01 09:45:00|3650.1|3650.1|3650.65|3650.65|3653.83|3653.83|3650.08|3650.08|0
1625133000000|2021-07-01 09:50:00|3650.73|3650.73|3653.26|3653.26|3654.13|3654.13|3650.34|3650.34|0
1625133300000|2021-07-01 09:55:00|3653.34|3653.34|3656.01|3656.01|3657.22|3657.22|3653.34|3653.34|0
1625133600000|2021-07-01 10:00:00|3655.96|3655.96|3654.73|3654.73|3656.43|3656.43|3653.4|3653.4|0
1625133900000|2021-07-01 10:05:00|3654.65|3654.65|3657.18|3657.18|3657.34|3657.34|3654.09|3654.09|0
1625134200000|2021-07-01 10:10:00|3657.34|3657.34|3663.14|3663.14|3663.31|3663.31|3657.34|3657.34|0
1625134500000|2021-07-01 10:15:00|3662.88|3662.88|3663.71|3663.71|3663.71|3663.71|3661.5|3661.5|0
1625134800000|2021-07-01 10:20:00|3663.86|3663.86|3656.96|3656.96|3664.18|3664.18|3656.96|3656.96|0
1625135100000|2021-07-01 10:25:00|3656.49|3656.49|3651.59|3651.59|3656.49|3656.49|3651.2|3651.2|0
1625135400000|2021-07-01 10:30:00|3652.3|3652.3|3655.62|3655.62|3655.62|3655.62|3651.91|3651.91|0
1625135700000|2021-07-01 10:35:00|3655.77|3655.77|3655.05|3655.05|3655.77|3655.77|3653.37|3653.37|0
1625136000000|2021-07-01 10:40:00|3654.93|3654.93|3652.9|3652.9|3654.93|3654.93|3648.67|3648.67|0
1625136300000|2021-07-01 10:45:00|3652.66|3652.66|3652.21|3652.21|3652.69|3652.69|3648.82|3648.82|0
1625136600000|2021-07-01 10:50:00|3650.84|3650.84|3646.38|3646.38|3650.84|3650.84|3643.56|3643.56|0
1625136900000|2021-07-01 10:55:00|3645.69|3645.69|3644.58|3644.58|3646.22|3646.22|3641.74|3641.74|0
1625137200000|2021-07-01 11:00:00|3644.5|3644.5|3648.38|3648.38|3650.29|3650.29|3642.53|3642.53|0
1625137500000|2021-07-01 11:05:00|3648.94|3648.94|3650.39|3650.39|3650.86|3650.86|3647.22|3647.22|0
1625137800000|2021-07-01 11:10:00|3650.31|3650.31|3647.57|3647.57|3652.62|3652.62|3646.77|3646.77|0
1625138100000|2021-07-01 11:15:00|3646.89|3646.89|3651.97|3651.97|3652.28|3652.28|3646.69|3646.69|0
1625138400000|2021-07-01 11:20:00|3652.2|3652.2|3652.61|3652.61|3653.29|3653.29|3651.31|3651.31|0
1625138700000|2021-07-01 11:25:00|3652.69|3652.69|3659.09|3659.09|3659.09|3659.09|3652.69|3652.69|0
1625139000000|2021-07-01 11:30:00|3659.5|3659.5|3660.85|3660.85|3662.65|3662.65|3659.18|3659.18|0
1625139300000|2021-07-01 11:35:00|3660.16|3660.16|3663.4|3663.4|3663.4|3663.4|3659.37|3659.37|0
1625139600000|2021-07-01 11:40:00|3663.56|3663.56|3664.14|3664.14|3665.84|3665.84|3663.11|3663.11|0
1625139900000|2021-07-01 11:45:00|3664.62|3664.62|3662.81|3662.81|3664.62|3664.62|3662.81|3662.81|0
1625140200000|2021-07-01 11:50:00|3662.96|3662.96|3663.78|3663.78|3664.96|3664.96|3662.96|3662.96|0
1625140500000|2021-07-01 11:55:00|3664.1|3664.1|3667.53|3667.53|3667.53|3667.53|3663.95|3663.95|0
1625140800000|2021-07-01 12:00:00|3667.69|3667.69|3669.37|3669.37|3670.42|3670.42|3667.69|3667.69|0
1625141100000|2021-07-01 12:05:00|3669.26|3669.26|3665.22|3665.22|3669.26|3669.26|3665.22|3665.22|0
1625141400000|2021-07-01 12:10:00|3665.38|3665.38|3663.33|3663.33|3665.54|3665.54|3662.85|3662.85|0
1625141700000|2021-07-01 12:15:00|3663.65|3663.65|3657|3657|3663.7|3663.7|3657|3657|0
1625142000000|2021-07-01 12:20:00|3657.47|3657.47|3654.44|3654.44|3657.47|3657.47|3653.89|3653.89|0
1625142300000|2021-07-01 12:25:00|3654.53|3654.53|3654.51|3654.51|3655.59|3655.59|3654.16|3654.16|0
1625142600000|2021-07-01 12:30:00|3654.66|3654.66|3655.13|3655.13|3655.69|3655.69|3652.32|3652.32|0
1625142900000|2021-07-01 12:35:00|3654.91|3654.91|3650|3650|3656.01|3656.01|3650|3650|0
1625143200000|2021-07-01 12:40:00|3649.61|3649.61|3650.86|3650.86|3651.51|3651.51|3649.13|3649.13|0
1625143500000|2021-07-01 12:45:00|3650.94|3650.94|3645.64|3645.64|3650.94|3650.94|3645.64|3645.64|0
1625143800000|2021-07-01 12:50:00|3646.32|3646.32|3645.97|3645.97|3646.48|3646.48|3644.63|3644.63|0
1625144100000|2021-07-01 12:55:00|3646.21|3646.21|3646.63|3646.63|3647.84|3647.84|3645.65|3645.65|0
1625144400000|2021-07-01 13:00:00|3646.47|3646.47|3644.73|3644.73|3646.47|3646.47|3643.7|3643.7|0
1625144700000|2021-07-01 13:05:00|3644.05|3644.05|3645.42|3645.42|3645.74|3645.74|3643.93|3643.93|0
1625145000000|2021-07-01 13:10:00|3645.28|3645.28|3648.87|3648.87|3649.08|3649.08|3645.28|3645.28|0
1625145300000|2021-07-01 13:15:00|3648.82|3648.82|3650.83|3650.83|3651.59|3651.59|3647.23|3647.23|0
1625145600000|2021-07-01 13:20:00|3650.99|3650.99|3649.05|3649.05|3651.35|3651.35|3648.31|3648.31|0
1625145900000|2021-07-01 13:25:00|3649.52|3649.52|3652.81|3652.81|3652.81|3652.81|3648.36|3648.36|0
1625146200000|2021-07-01 13:30:00|3653.05|3653.05|3656.34|3656.34|3659.68|3659.68|3652.85|3652.85|0
1625146500000|2021-07-01 13:35:00|3656.26|3656.26|3659.08|3659.08|3659.62|3659.62|3654.26|3654.26|0
1625146800000|2021-07-01 13:40:00|3657.56|3657.56|3658.61|3658.61|3659.6|3659.6|3655.95|3655.95|0
1625147100000|2021-07-01 13:45:00|3658.73|3658.73|3656.43|3656.43|3660.71|3660.71|3656.03|3656.03|0
1625147400000|2021-07-01 13:50:00|3656.19|3656.19|3655.72|3655.72|3656.19|3656.19|3653.4|3653.4|0
1625147700000|2021-07-01 13:55:00|3655.42|3655.42|3665.74|3665.74|3665.74|3665.74|3655.42|3655.42|0
1625148000000|2021-07-01 14:00:00|3665.49|3665.49|3668.63|3668.63|3672.12|3672.12|3664.73|3664.73|0
1625148300000|2021-07-01 14:05:00|3667.99|3667.99|3678.13|3678.13|3678.13|3678.13|3666.89|3666.89|0
1625148600000|2021-07-01 14:10:00|3678.28|3678.28|3683.61|3683.61|3684.09|3684.09|3678.22|3678.22|0
1625148900000|2021-07-01 14:15:00|3683.76|3683.76|3684.32|3684.32|3686.05|3686.05|3683.76|3683.76|0
1625149200000|2021-07-01 14:20:00|3683.84|3683.84|3683.72|3683.72|3687.28|3687.28|3683.32|3683.32|0
1625149500000|2021-07-01 14:25:00|3683.56|3683.56|3677.65|3677.65|3684.56|3684.56|3677.49|3677.49|0
1625149800000|2021-07-01 14:30:00|3677.4|3677.4|3678.19|3678.19|3678.19|3678.19|3674.97|3674.97|0
1625150100000|2021-07-01 14:35:00|3677.94|3677.94|3677.28|3677.28|3678.26|3678.26|3676.79|3676.79|0
1625150400000|2021-07-01 14:40:00|3677.11|3677.11|3678.71|3678.71|3678.71|3678.71|3676.15|3676.15|0
1625150700000|2021-07-01 14:45:00|3679.39|3679.39|3676.64|3676.64|3682.05|3682.05|3676.64|3676.64|0
1625151000000|2021-07-01 14:50:00|3676.59|3676.59|3675.51|3675.51|3676.59|3676.59|3674.94|3674.94|0
1625151300000|2021-07-01 14:55:00|3675.83|3675.83|3678.17|3678.17|3678.35|3678.35|3675.83|3675.83|0
1625151600000|2021-07-01 15:00:00|3678.09|3678.09|3676.5|3676.5|3678.98|3678.98|3676.02|3676.02|0
1625151900000|2021-07-01 15:05:00|3676.65|3676.65|3678.37|3678.37|3679.45|3679.45|3676.65|3676.65|0
1625152200000|2021-07-01 15:10:00|3678.25|3678.25|3679.39|3679.39|3679.39|3679.39|3677.16|3677.16|0
1625152500000|2021-07-01 15:15:00|3679.45|3679.45|3677.99|3677.99|3681.28|3681.28|3677.99|3677.99|0
1625152800000|2021-07-01 15:20:00|3677.52|3677.52|3676.51|3676.51|3679.05|3679.05|3675.9|3675.9|0
1625153100000|2021-07-01 15:25:00|3676.59|3676.59|3681.61|3681.61|3683.47|3683.47|3675.9|3675.9|0
1625210100000|2021-07-02 07:15:00|3695.71|3695.71|3699.54|3699.54|3700.04|3700.04|3691.17|3691.17|0
1625210400000|2021-07-02 07:20:00|3699.7|3699.7|3707.54|3707.54|3707.89|3707.89|3699.39|3699.39|0
1625210700000|2021-07-02 07:25:00|3708.01|3708.01|3708.26|3708.26|3712.49|3712.49|3706.44|3706.44|0
1625211000000|2021-07-02 07:30:00|3708.58|3708.58|3715.92|3715.92|3715.92|3715.92|3708.57|3708.57|0
1625211300000|2021-07-02 07:35:00|3715.59|3715.59|3708.79|3708.79|3716.22|3716.22|3708|3708|0
1625211600000|2021-07-02 07:40:00|3709.11|3709.11|3706.23|3706.23|3710.68|3710.68|3706.23|3706.23|0
1625211900000|2021-07-02 07:45:00|3706.71|3706.71|3708.46|3708.46|3708.93|3708.93|3703.73|3703.73|0
1625212200000|2021-07-02 07:50:00|3708.77|3708.77|3709.39|3709.39|3711.28|3711.28|3708.77|3708.77|0
1625212500000|2021-07-02 07:55:00|3709.47|3709.47|3704.81|3704.81|3710.48|3710.48|3704.09|3704.09|0
1625212800000|2021-07-02 08:00:00|3705.44|3705.44|3708.96|3708.96|3709.91|3709.91|3705.44|3705.44|0
1625213100000|2021-07-02 08:05:00|3708.64|3708.64|3704.82|3704.82|3708.64|3708.64|3704.77|3704.77|0
1625213400000|2021-07-02 08:10:00|3704.93|3704.93|3702.02|3702.02|3704.93|3704.93|3701.01|3701.01|0
1625213700000|2021-07-02 08:15:00|3701.87|3701.87|3699.07|3699.07|3701.87|3701.87|3697.97|3697.97|0
1625214000000|2021-07-02 08:20:00|3699.01|3699.01|3696.69|3696.69|3699.75|3699.75|3696.37|3696.37|0
1625214300000|2021-07-02 08:25:00|3696.85|3696.85|3699.82|3699.82|3700.12|3700.12|3694.27|3694.27|0
1625214600000|2021-07-02 08:30:00|3700.14|3700.14|3707.05|3707.05|3707.29|3707.29|3700.14|3700.14|0
1625214900000|2021-07-02 08:35:00|3706.99|3706.99|3705.41|3705.41|3707.79|3707.79|3705.41|3705.41|0
1625215200000|2021-07-02 08:40:00|3705.16|3705.16|3696.02|3696.02|3705.16|3705.16|3695.83|3695.83|0
1625215500000|2021-07-02 08:45:00|3695.87|3695.87|3694.13|3694.13|3697.79|3697.79|3694.13|3694.13|0
1625215800000|2021-07-02 08:50:00|3693.97|3693.97|3696.54|3696.54|3697.17|3697.17|3693.97|3693.97|0
1625216100000|2021-07-02 08:55:00|3696.16|3696.16|3693.45|3693.45|3696.33|3696.33|3692.66|3692.66|0
1625216400000|2021-07-02 09:00:00|3693.61|3693.61|3694.71|3694.71|3696.29|3696.29|3693.52|3693.52|0
1625216700000|2021-07-02 09:05:00|3694.87|3694.87|3694.29|3694.29|3695.61|3695.61|3693.54|3693.54|0
1625217000000|2021-07-02 09:10:00|3694.45|3694.45|3693.17|3693.17|3694.93|3694.93|3693.17|3693.17|0
1625217300000|2021-07-02 09:15:00|3693.11|3693.11|3694.96|3694.96|3697.04|3697.04|3693.11|3693.11|0
1625217600000|2021-07-02 09:20:00|3695.08|3695.08|3697.11|3697.11|3697.56|3697.56|3694.92|3694.92|0
1625217900000|2021-07-02 09:25:00|3697.03|3697.03|3696.72|3696.72|3697.71|3697.71|3696.13|3696.13|0
1625218200000|2021-07-02 09:30:00|3696.77|3696.77|3690.23|3690.23|3696.77|3696.77|3690.23|3690.23|0
1625218500000|2021-07-02 09:35:00|3690.07|3690.07|3691.6|3691.6|3691.61|3691.61|3689.23|3689.23|0
1625218800000|2021-07-02 09:40:00|3691.76|3691.76|3695.36|3695.36|3695.51|3695.51|3691.76|3691.76|0
1625219100000|2021-07-02 09:45:00|3695.41|3695.41|3698.2|3698.2|3698.36|3698.36|3695.41|3695.41|0
1625219400000|2021-07-02 09:50:00|3698.52|3698.52|3700.03|3700.03|3701.01|3701.01|3698.52|3698.52|0
1625219700000|2021-07-02 09:55:00|3700.28|3700.28|3702.13|3702.13|3703.47|3703.47|3700.28|3700.28|0
1625220000000|2021-07-02 10:00:00|3702.28|3702.28|3704.26|3704.26|3705.31|3705.31|3702.28|3702.28|0
1625220300000|2021-07-02 10:05:00|3704.32|3704.32|3705.45|3705.45|3706.6|3706.6|3703.74|3703.74|0
1625220600000|2021-07-02 10:10:00|3705.36|3705.36|3705.38|3705.38|3705.38|3705.38|3704.08|3704.08|0
1625220900000|2021-07-02 10:15:00|3704.75|3704.75|3706.05|3706.05|3706.76|3706.76|3704.75|3704.75|0
1625221200000|2021-07-02 10:20:00|3706.36|3706.36|3706.91|3706.91|3707.23|3707.23|3706.34|3706.34|0
1625221500000|2021-07-02 10:25:00|3707.03|3707.03|3707.43|3707.43|3708.06|3708.06|3706.95|3706.95|0
1625221800000|2021-07-02 10:30:00|3707.27|3707.27|3701.57|3701.57|3707.27|3707.27|3701.57|3701.57|0
1625222100000|2021-07-02 10:35:00|3701.26|3701.26|3701.69|3701.69|3702.49|3702.49|3700.38|3700.38|0
1625222400000|2021-07-02 10:40:00|3701.22|3701.22|3703.99|3703.99|3703.99|3703.99|3700.6|3700.6|0
1625222700000|2021-07-02 10:45:00|3703.19|3703.19|3705.7|3705.7|3705.78|3705.78|3703.19|3703.19|0
1625223000000|2021-07-02 10:50:00|3705.61|3705.61|3710.22|3710.22|3711.06|3711.06|3705.61|3705.61|0
1625223300000|2021-07-02 10:55:00|3710.34|3710.34|3711.03|3711.03|3711.03|3711.03|3709.55|3709.55|0
1625223600000|2021-07-02 11:00:00|3710.35|3710.35|3709.81|3709.81|3710.99|3710.99|3709.49|3709.49|0
1625223900000|2021-07-02 11:05:00|3709.75|3709.75|3706.8|3706.8|3709.75|3709.75|3706.12|3706.12|0
1625224200000|2021-07-02 11:10:00|3706.64|3706.64|3707.49|3707.49|3707.49|3707.49|3706.15|3706.15|0
1625224500000|2021-07-02 11:15:00|3707.8|3707.8|3705.81|3705.81|3708.12|3708.12|3705.81|3705.81|0
1625224800000|2021-07-02 11:20:00|3705.66|3705.66|3704.74|3704.74|3705.85|3705.85|3704.74|3704.74|0
1625225100000|2021-07-02 11:25:00|3704.58|3704.58|3701.39|3701.39|3704.58|3704.58|3700.02|3700.02|0
1625225400000|2021-07-02 11:30:00|3701.5|3701.5|3702.11|3702.11|3702.93|3702.93|3701.49|3701.49|0
1625225700000|2021-07-02 11:35:00|3702.19|3702.19|3702.52|3702.52|3702.52|3702.52|3701.06|3701.06|0
1625226000000|2021-07-02 11:40:00|3702.2|3702.2|3701.44|3701.44|3702.2|3702.2|3701.39|3701.39|0
1625226300000|2021-07-02 11:45:00|3701.59|3701.59|3705.67|3705.67|3706.31|3706.31|3701.59|3701.59|0
1625226600000|2021-07-02 11:50:00|3706.15|3706.15|3706.17|3706.17|3706.48|3706.48|3705.44|3705.44|0
1625226900000|2021-07-02 11:55:00|3706|3706|3706.83|3706.83|3707.13|3707.13|3705.15|3705.15|0
1625227200000|2021-07-02 12:00:00|3706.72|3706.72|3708|3708|3708|3708|3706.67|3706.67|0
1625227500000|2021-07-02 12:05:00|3708.63|3708.63|3708.8|3708.8|3709.18|3709.18|3707.81|3707.81|0
1625227800000|2021-07-02 12:10:00|3708.97|3708.97|3706.52|3706.52|3709.28|3709.28|3706.36|3706.36|0
1625228100000|2021-07-02 12:15:00|3706.69|3706.69|3707.68|3707.68|3708.27|3708.27|3706.52|3706.52|0
1625228400000|2021-07-02 12:20:00|3707.95|3707.95|3706.79|3706.79|3707.95|3707.95|3706.24|3706.24|0
1625228700000|2021-07-02 12:25:00|3706.32|3706.32|3706.24|3706.24|3706.64|3706.64|3705.2|3705.2|0
1625229000000|2021-07-02 12:30:00|3706.32|3706.32|3709.92|3709.92|3714.57|3714.57|3706.32|3706.32|0
1625229300000|2021-07-02 12:35:00|3710.07|3710.07|3711.41|3711.41|3711.41|3711.41|3707.87|3707.87|0
1625229600000|2021-07-02 12:40:00|3711.25|3711.25|3712.97|3712.97|3713.75|3713.75|3711.25|3711.25|0
1625229900000|2021-07-02 12:45:00|3713.44|3713.44|3711.89|3711.89|3713.44|3713.44|3711.11|3711.11|0
1625230200000|2021-07-02 12:50:00|3712.04|3712.04|3713.47|3713.47|3714.26|3714.26|3712.04|3712.04|0
1625230500000|2021-07-02 12:55:00|3713.31|3713.31|3713.21|3713.21|3713.88|3713.88|3711.16|3711.16|0
1625230800000|2021-07-02 13:00:00|3713.62|3713.62|3713.87|3713.87|3715.09|3715.09|3712.07|3712.07|0
1625231100000|2021-07-02 13:05:00|3713.55|3713.55|3713.37|3713.37|3713.86|3713.86|3713.07|3713.07|0
1625231400000|2021-07-02 13:10:00|3713.67|3713.67|3714.85|3714.85|3716.33|3716.33|3713.03|3713.03|0
1625231700000|2021-07-02 13:15:00|3714.97|3714.97|3717.12|3717.12|3717.62|3717.62|3714.58|3714.58|0
1625232000000|2021-07-02 13:20:00|3717.27|3717.27|3715.15|3715.15|3718.01|3718.01|3715.03|3715.03|0
1625232300000|2021-07-02 13:25:00|3715.27|3715.27|3717.03|3717.03|3717.18|3717.18|3714.44|3714.44|0
1625232600000|2021-07-02 13:30:00|3717.35|3717.35|3705.71|3705.71|3717.67|3717.67|3705.71|3705.71|0
1625232900000|2021-07-02 13:35:00|3705.87|3705.87|3702.31|3702.31|3707.92|3707.92|3702.09|3702.09|0
1625233200000|2021-07-02 13:40:00|3701.63|3701.63|3701.6|3701.6|3701.68|3701.68|3697.95|3697.95|0
1625233500000|2021-07-02 13:45:00|3701.48|3701.48|3697.82|3697.82|3701.6|3701.6|3697.8|3697.8|0
1625233800000|2021-07-02 13:50:00|3697.9|3697.9|3689.31|3689.31|3697.9|3697.9|3689.31|3689.31|0
1625234100000|2021-07-02 13:55:00|3689.2|3689.2|3691.93|3691.93|3691.93|3691.93|3687.98|3687.98|0
1625234400000|2021-07-02 14:00:00|3691.99|3691.99|3690.78|3690.78|3692.24|3692.24|3689.62|3689.62|0
1625234700000|2021-07-02 14:05:00|3690.61|3690.61|3687.16|3687.16|3690.61|3690.61|3683.99|3683.99|0
1625235000000|2021-07-02 14:10:00|3687|3687|3684.92|3684.92|3687.16|3687.16|3683.65|3683.65|0
1625235300000|2021-07-02 14:15:00|3685.24|3685.24|3686.81|3686.81|3686.81|3686.81|3684.66|3684.66|0
1625235600000|2021-07-02 14:20:00|3687.06|3687.06|3690.82|3690.82|3690.82|3690.82|3683.19|3683.19|0
1625235900000|2021-07-02 14:25:00|3690.94|3690.94|3697.04|3697.04|3697.86|3697.86|3690.94|3690.94|0
1625236200000|2021-07-02 14:30:00|3696.88|3696.88|3694.48|3694.48|3696.88|3696.88|3693.58|3693.58|0
1625236500000|2021-07-02 14:35:00|3694.01|3694.01|3693.7|3693.7|3694.42|3694.42|3691.61|3691.61|0
1625236800000|2021-07-02 14:40:00|3693.86|3693.86|3695.99|3695.99|3696.31|3696.31|3693.86|3693.86|0
1625237100000|2021-07-02 14:45:00|3696.15|3696.15|3700.3|3700.3|3700.3|3700.3|3695.72|3695.72|0
1625237400000|2021-07-02 14:50:00|3700.35|3700.35|3699.63|3699.63|3700.35|3700.35|3697.98|3697.98|0
1625237700000|2021-07-02 14:55:00|3699.58|3699.58|3701.22|3701.22|3701.8|3701.8|3699.21|3699.21|0
1625238000000|2021-07-02 15:00:00|3701.28|3701.28|3699.5|3699.5|3703.34|3703.34|3699.5|3699.5|0
1625238300000|2021-07-02 15:05:00|3699.44|3699.44|3699.68|3699.68|3699.78|3699.78|3698.55|3698.55|0
1625238600000|2021-07-02 15:10:00|3699.84|3699.84|3700.15|3700.15|3701.24|3701.24|3699.58|3699.58|0
1625238900000|2021-07-02 15:15:00|3700.23|3700.23|3695.33|3695.33|3700.35|3700.35|3694.76|3694.76|0
1625239200000|2021-07-02 15:20:00|3695.48|3695.48|3693.11|3693.11|3695.66|3695.66|3692.58|3692.58|0
1625239500000|2021-07-02 15:25:00|3693|3693|3695.06|3695.06|3696.72|3696.72|3691.56|3691.56|0
1625469300000|2021-07-05 07:15:00|3686.75|3686.75|3702.13|3702.13|3702.29|3702.29|3685.48|3685.48|0
1625469600000|2021-07-05 07:20:00|3701.81|3701.81|3694.48|3694.48|3702.88|3702.88|3694.16|3694.16|0
1625469900000|2021-07-05 07:25:00|3694.95|3694.95|3686.78|3686.78|3694.95|3694.95|3685.67|3685.67|0
1625470200000|2021-07-05 07:30:00|3686.46|3686.46|3687.96|3687.96|3687.96|3687.96|3684.04|3684.04|0
1625470500000|2021-07-05 07:35:00|3687.8|3687.8|3685.6|3685.6|3687.8|3687.8|3685.6|3685.6|0
1625470800000|2021-07-05 07:40:00|3684.92|3684.92|3685.77|3685.77|3686.31|3686.31|3684.92|3684.92|0
1625471100000|2021-07-05 07:45:00|3684.82|3684.82|3684.27|3684.27|3688.94|3688.94|3684.27|3684.27|0
1625471400000|2021-07-05 07:50:00|3684.75|3684.75|3686.96|3686.96|3686.96|3686.96|3683.85|3683.85|0
1625471700000|2021-07-05 07:55:00|3687.04|3687.04|3688.47|3688.47|3688.95|3688.95|3687.04|3687.04|0
1625472000000|2021-07-05 08:00:00|3688.79|3688.79|3691.05|3691.05|3691.15|3691.15|3687.38|3687.38|0
1625472300000|2021-07-05 08:05:00|3690.99|3690.99|3693.25|3693.25|3694.3|3694.3|3690.41|3690.41|0
1625472600000|2021-07-05 08:10:00|3693.57|3693.57|3696.82|3696.82|3696.84|3696.84|3693.57|3693.57|0
1625472900000|2021-07-05 08:15:00|3696.35|3696.35|3696.4|3696.4|3698.3|3698.3|3696.31|3696.31|0
1625473200000|2021-07-05 08:20:00|3697.67|3697.67|3699.41|3699.41|3699.73|3699.73|3696.4|3696.4|0
1625473500000|2021-07-05 08:25:00|3700.2|3700.2|3697.55|3697.55|3700.68|3700.68|3697.07|3697.07|0
1625473800000|2021-07-05 08:30:00|3697.49|3697.49|3695.97|3695.97|3700.94|3700.94|3695.81|3695.81|0
1625474100000|2021-07-05 08:35:00|3695.76|3695.76|3697.15|3697.15|3697.62|3697.62|3695.46|3695.46|0
1625474400000|2021-07-05 08:40:00|3697.31|3697.31|3698.99|3698.99|3699.91|3699.91|3697.23|3697.23|0
1625474700000|2021-07-05 08:45:00|3699.15|3699.15|3702.08|3702.08|3703.27|3703.27|3699.15|3699.15|0
1625475000000|2021-07-05 08:50:00|3702.24|3702.24|3705.19|3705.19|3705.4|3705.4|3702.24|3702.24|0
1625475300000|2021-07-05 08:55:00|3704.94|3704.94|3703.44|3703.44|3704.94|3704.94|3703.04|3703.04|0
1625475600000|2021-07-05 09:00:00|3703.12|3703.12|3702.64|3702.64|3703.44|3703.44|3701.4|3701.4|0
1625475900000|2021-07-05 09:05:00|3702.88|3702.88|3703.98|3703.98|3703.98|3703.98|3702.32|3702.32|0
1625476200000|2021-07-05 09:10:00|3703.18|3703.18|3704.74|3704.74|3704.74|3704.74|3703.18|3703.18|0
1625476500000|2021-07-05 09:15:00|3704.96|3704.96|3704.72|3704.72|3705.75|3705.75|3703.66|3703.66|0
1625476800000|2021-07-05 09:20:00|3704.87|3704.87|3704.08|3704.08|3704.87|3704.87|3703.6|3703.6|0
1625477100000|2021-07-05 09:25:00|3703.61|3703.61|3703.31|3703.31|3704.32|3704.32|3703.31|3703.31|0
1625477400000|2021-07-05 09:30:00|3703.36|3703.36|3704.62|3704.62|3704.78|3704.78|3702.74|3702.74|0
1625477700000|2021-07-05 09:35:00|3704.77|3704.77|3704.92|3704.92|3705|3705|3704.35|3704.35|0
1625478000000|2021-07-05 09:40:00|3705.24|3705.24|3709.52|3709.52|3709.68|3709.68|3705.24|3705.24|0
1625478300000|2021-07-05 09:45:00|3709.64|3709.64|3711.39|3711.39|3711.44|3711.44|3708.95|3708.95|0
1625478600000|2021-07-05 09:50:00|3711.56|3711.56|3713.67|3713.67|3713.91|3713.91|3711.56|3711.56|0
1625478900000|2021-07-05 09:55:00|3713.52|3713.52|3712.08|3712.08|3713.52|3713.52|3711.92|3711.92|0
1625479200000|2021-07-05 10:00:00|3712.25|3712.25|3711.66|3711.66|3712.92|3712.92|3711.01|3711.01|0
1625479500000|2021-07-05 10:05:00|3711.82|3711.82|3716.3|3716.3|3717.37|3717.37|3711.82|3711.82|0
1625479800000|2021-07-05 10:10:00|3716.13|3716.13|3713.77|3713.77|3716.13|3716.13|3713.77|3713.77|0
1625480100000|2021-07-05 10:15:00|3713.62|3713.62|3712.66|3712.66|3715.2|3715.2|3712.66|3712.66|0
1625480400000|2021-07-05 10:20:00|3712.5|3712.5|3717.39|3717.39|3717.39|3717.39|3711.34|3711.34|0
1625480700000|2021-07-05 10:25:00|3717.54|3717.54|3718.4|3718.4|3720.36|3720.36|3717.54|3717.54|0
1625481000000|2021-07-05 10:30:00|3718.23|3718.23|3718.55|3718.55|3720.5|3720.5|3717.89|3717.89|0
1625481300000|2021-07-05 10:35:00|3718.25|3718.25|3714.24|3714.24|3718.4|3718.4|3714.08|3714.08|0
1625481600000|2021-07-05 10:40:00|3714.56|3714.56|3715.13|3715.13|3715.13|3715.13|3713.29|3713.29|0
1625481900000|2021-07-05 10:45:00|3715.01|3715.01|3720.31|3720.31|3720.31|3720.31|3715.01|3715.01|0
1625482200000|2021-07-05 10:50:00|3719.84|3719.84|3719.77|3719.77|3720.15|3720.15|3718.22|3718.22|0
1625482500000|2021-07-05 10:55:00|3720.01|3720.01|3720.83|3720.83|3720.84|3720.84|3719.63|3719.63|0
1625482800000|2021-07-05 11:00:00|3720.67|3720.67|3720.41|3720.41|3721.61|3721.61|3720.41|3720.41|0
1625483100000|2021-07-05 11:05:00|3720.25|3720.25|3723.74|3723.74|3723.91|3723.91|3719.78|3719.78|0
1625483400000|2021-07-05 11:10:00|3724.06|3724.06|3723.36|3723.36|3726.88|3726.88|3722.29|3722.29|0
1625483700000|2021-07-05 11:15:00|3723.44|3723.44|3717.67|3717.67|3723.9|3723.9|3717.67|3717.67|0
1625484000000|2021-07-05 11:20:00|3717.51|3717.51|3720.15|3720.15|3721.04|3721.04|3717.51|3717.51|0
1625484300000|2021-07-05 11:25:00|3719.84|3719.84|3722.72|3722.72|3723.04|3723.04|3719.84|3719.84|0
1625484600000|2021-07-05 11:30:00|3722.36|3722.36|3721.51|3721.51|3722.48|3722.48|3720.44|3720.44|0
1625484900000|2021-07-05 11:35:00|3721.66|3721.66|3721.44|3721.44|3722.6|3722.6|3721.38|3721.38|0
1625485200000|2021-07-05 11:40:00|3721.36|3721.36|3722.47|3722.47|3722.74|3722.74|3721.21|3721.21|0
1625485500000|2021-07-05 11:45:00|3721.84|3721.84|3722.67|3722.67|3723.61|3723.61|3721.84|3721.84|0
1625485800000|2021-07-05 11:50:00|3722.44|3722.44|3723.49|3723.49|3723.49|3723.49|3721.4|3721.4|0
1625486100000|2021-07-05 11:55:00|3723.61|3723.61|3722.36|3722.36|3723.61|3723.61|3722.27|3722.27|0
1625486400000|2021-07-05 12:00:00|3722.51|3722.51|3723.05|3723.05|3723.05|3723.05|3721.43|3721.43|0
1625486700000|2021-07-05 12:05:00|3722.93|3722.93|3721.53|3721.53|3723.45|3723.45|3721.53|3721.53|0
1625487000000|2021-07-05 12:10:00|3721.45|3721.45|3723.05|3723.05|3724.05|3724.05|3721.37|3721.37|0
1625487300000|2021-07-05 12:15:00|3723.21|3723.21|3726.91|3726.91|3727.39|3727.39|3723.12|3723.12|0
1625487600000|2021-07-05 12:20:00|3727|3727|3728.34|3728.34|3728.71|3728.71|3726.21|3726.21|0
1625487900000|2021-07-05 12:25:00|3729.02|3729.02|3730.32|3730.32|3730.85|3730.85|3729.02|3729.02|0
1625488200000|2021-07-05 12:30:00|3730.48|3730.48|3735.3|3735.3|3735.3|3735.3|3730.48|3730.48|0
1625488500000|2021-07-05 12:35:00|3735.4|3735.4|3735.39|3735.39|3736.61|3736.61|3735.08|3735.08|0
1625488800000|2021-07-05 12:40:00|3735.56|3735.56|3735.57|3735.57|3736.03|3736.03|3734.62|3734.62|0
1625489100000|2021-07-05 12:45:00|3735.49|3735.49|3736.8|3736.8|3737.29|3737.29|3734.72|3734.72|0
1625489400000|2021-07-05 12:50:00|3736.72|3736.72|3735.09|3735.09|3736.72|3736.72|3734.24|3734.24|0
1625489700000|2021-07-05 12:55:00|3735.2|3735.2|3733.16|3733.16|3735.44|3735.44|3733|3733|0
1625490000000|2021-07-05 13:00:00|3732.47|3732.47|3734.62|3734.62|3735.34|3735.34|3732.36|3732.36|0
1625490300000|2021-07-05 13:05:00|3734.73|3734.73|3736.46|3736.46|3736.46|3736.46|3733.72|3733.72|0
1625490600000|2021-07-05 13:10:00|3736.35|3736.35|3736.58|3736.58|3736.97|3736.97|3735.86|3735.86|0
1625490900000|2021-07-05 13:15:00|3736.74|3736.74|3735.21|3735.21|3736.86|3736.86|3735.21|3735.21|0
1625491200000|2021-07-05 13:20:00|3735.37|3735.37|3735.75|3735.75|3735.75|3735.75|3734.65|3734.65|0
1625491500000|2021-07-05 13:25:00|3736.23|3736.23|3738.14|3738.14|3738.14|3738.14|3736.12|3736.12|0
1625491800000|2021-07-05 13:30:00|3738.83|3738.83|3739.49|3739.49|3740.44|3740.44|3738.33|3738.33|0
1625492100000|2021-07-05 13:35:00|3739.73|3739.73|3744.46|3744.46|3745.23|3745.23|3739.17|3739.17|0
1625492400000|2021-07-05 13:40:00|3744.3|3744.3|3741.09|3741.09|3744.54|3744.54|3740.84|3740.84|0
1625492700000|2021-07-05 13:45:00|3740.61|3740.61|3742.74|3742.74|3742.74|3742.74|3738.87|3738.87|0
1625493000000|2021-07-05 13:50:00|3743.22|3743.22|3745.1|3745.1|3745.63|3745.63|3742.95|3742.95|0
1625493300000|2021-07-05 13:55:00|3744.94|3744.94|3746.67|3746.67|3746.8|3746.8|3744.94|3744.94|0
1625493600000|2021-07-05 14:00:00|3746.83|3746.83|3743.5|3743.5|3746.83|3746.83|3743.5|3743.5|0
1625493900000|2021-07-05 14:05:00|3743.19|3743.19|3745.29|3745.29|3746|3746|3743.03|3743.03|0
1625494200000|2021-07-05 14:10:00|3745.2|3745.2|3748.45|3748.45|3748.45|3748.45|3745.08|3745.08|0
1625494500000|2021-07-05 14:15:00|3748.61|3748.61|3746.68|3746.68|3749.08|3749.08|3746.16|3746.16|0
1625494800000|2021-07-05 14:20:00|3746.73|3746.73|3746.46|3746.46|3746.83|3746.83|3746.02|3746.02|0
1625495100000|2021-07-05 14:25:00|3746.51|3746.51|3749.78|3749.78|3749.78|3749.78|3745.98|3745.98|0
1625495400000|2021-07-05 14:30:00|3749.94|3749.94|3749.61|3749.61|3750.63|3750.63|3746.9|3746.9|0
1625495700000|2021-07-05 14:35:00|3749.77|3749.77|3749.06|3749.06|3750.79|3750.79|3748.62|3748.62|0
1625496000000|2021-07-05 14:40:00|3748.98|3748.98|3746.74|3746.74|3749.78|3749.78|3746.58|3746.58|0
1625496300000|2021-07-05 14:45:00|3746.42|3746.42|3749.67|3749.67|3749.67|3749.67|3746.3|3746.3|0
1625496600000|2021-07-05 14:50:00|3750.35|3750.35|3753.38|3753.38|3753.38|3753.38|3750.05|3750.05|0
1625496900000|2021-07-05 14:55:00|3753.46|3753.46|3753.84|3753.84|3754.17|3754.17|3752.36|3752.36|0
1625497200000|2021-07-05 15:00:00|3753.68|3753.68|3753.23|3753.23|3755.77|3755.77|3753.23|3753.23|0
1625497500000|2021-07-05 15:05:00|3752.91|3752.91|3751.56|3751.56|3753.16|3753.16|3750.57|3750.57|0
1625497800000|2021-07-05 15:10:00|3751.71|3751.71|3750.42|3750.42|3752.39|3752.39|3750.41|3750.41|0
1625498100000|2021-07-05 15:15:00|3750.26|3750.26|3749.58|3749.58|3751.81|3751.81|3749.41|3749.41|0
1625498400000|2021-07-05 15:20:00|3749.41|3749.41|3746.74|3746.74|3750.01|3750.01|3746.74|3746.74|0
1625498700000|2021-07-05 15:25:00|3746.58|3746.58|3744.94|3744.94|3747.58|3747.58|3743.01|3743.01|0
1625555700000|2021-07-06 07:15:00|3744.48|3744.48|3740.45|3740.45|3746.06|3746.06|3740.38|3740.38|0
1625556000000|2021-07-06 07:20:00|3740.77|3740.77|3734.91|3734.91|3740.93|3740.93|3734.44|3734.44|0
1625556300000|2021-07-06 07:25:00|3734.97|3734.97|3741.53|3741.53|3742.14|3742.14|3734.88|3734.88|0
1625556600000|2021-07-06 07:30:00|3743.14|3743.14|3740|3740|3744.38|3744.38|3738.72|3738.72|0
1625556900000|2021-07-06 07:35:00|3739.84|3739.84|3736.19|3736.19|3739.84|3739.84|3736.19|3736.19|0
1625557200000|2021-07-06 07:40:00|3735.87|3735.87|3728.75|3728.75|3735.87|3735.87|3728.75|3728.75|0
1625557500000|2021-07-06 07:45:00|3728.57|3728.57|3734.76|3734.76|3734.92|3734.92|3727.2|3727.2|0
1625557800000|2021-07-06 07:50:00|3734.71|3734.71|3738.5|3738.5|3738.5|3738.5|3734.5|3734.5|0
1625558100000|2021-07-06 07:55:00|3738.02|3738.02|3737.81|3737.81|3739.24|3739.24|3736.67|3736.67|0
1625558400000|2021-07-06 08:00:00|3737.33|3737.33|3732.03|3732.03|3737.49|3737.49|3732.03|3732.03|0
1625558700000|2021-07-06 08:05:00|3732.34|3732.34|3732.86|3732.86|3732.86|3732.86|3730.4|3730.4|0
1625559000000|2021-07-06 08:10:00|3732.7|3732.7|3732.02|3732.02|3732.94|3732.94|3731.45|3731.45|0
1625559300000|2021-07-06 08:15:00|3731.52|3731.52|3725.69|3725.69|3731.52|3731.52|3725.69|3725.69|0
1625559600000|2021-07-06 08:20:00|3726.17|3726.17|3726.46|3726.46|3727.94|3727.94|3726.17|3726.17|0
1625559900000|2021-07-06 08:25:00|3726.3|3726.3|3722.67|3722.67|3726.3|3726.3|3722.19|3722.19|0
1625560200000|2021-07-06 08:30:00|3722.19|3722.19|3723|3723|3723.37|3723.37|3719.12|3719.12|0
1625560500000|2021-07-06 08:35:00|3723.33|3723.33|3723.18|3723.18|3724.23|3724.23|3721.46|3721.46|0
1625560800000|2021-07-06 08:40:00|3722.5|3722.5|3725.6|3725.6|3725.6|3725.6|3721.7|3721.7|0
1625561100000|2021-07-06 08:45:00|3725.92|3725.92|3730.03|3730.03|3730.03|3730.03|3725.64|3725.64|0
1625561400000|2021-07-06 08:50:00|3730.18|3730.18|3730.61|3730.61|3732.08|3732.08|3729.7|3729.7|0
1625561700000|2021-07-06 08:55:00|3730.45|3730.45|3730.78|3730.78|3730.78|3730.78|3729.17|3729.17|0
1625562000000|2021-07-06 09:00:00|3730.89|3730.89|3729.07|3729.07|3730.96|3730.96|3729.07|3729.07|0
1625562300000|2021-07-06 09:05:00|3728.39|3728.39|3725.05|3725.05|3728.7|3728.7|3725.05|3725.05|0
1625562600000|2021-07-06 09:10:00|3725.15|3725.15|3722.03|3722.03|3725.15|3725.15|3721.16|3721.16|0
1625562900000|2021-07-06 09:15:00|3722.18|3722.18|3724.64|3724.64|3724.64|3724.64|3722.02|3722.02|0
1625563200000|2021-07-06 09:20:00|3724.49|3724.49|3723.05|3723.05|3724.54|3724.54|3721.99|3721.99|0
1625563500000|2021-07-06 09:25:00|3723.21|3723.21|3723.13|3723.13|3723.63|3723.63|3722.52|3722.52|0
1625563800000|2021-07-06 09:30:00|3722.66|3722.66|3714.03|3714.03|3722.97|3722.97|3713.55|3713.55|0
1625564100000|2021-07-06 09:35:00|3713.87|3713.87|3716.14|3716.14|3716.3|3716.3|3713.16|3713.16|0
1625564400000|2021-07-06 09:40:00|3715.98|3715.98|3714.87|3714.87|3718.9|3718.9|3714.87|3714.87|0
1625564700000|2021-07-06 09:45:00|3714.75|3714.75|3714.5|3714.5|3715.07|3715.07|3713.96|3713.96|0
1625565000000|2021-07-06 09:50:00|3714.58|3714.58|3717.41|3717.41|3718.55|3718.55|3713.95|3713.95|0
1625565300000|2021-07-06 09:55:00|3717.74|3717.74|3717.87|3717.87|3718.12|3718.12|3716.88|3716.88|0
1625565600000|2021-07-06 10:00:00|3717.24|3717.24|3715.83|3715.83|3717.24|3717.24|3715.53|3715.53|0
1625565900000|2021-07-06 10:05:00|3715.14|3715.14|3717.05|3717.05|3717.84|3717.84|3715.14|3715.14|0
1625566200000|2021-07-06 10:10:00|3717.21|3717.21|3715.26|3715.26|3717.21|3717.21|3714.94|3714.94|0
1625566500000|2021-07-06 10:15:00|3715.35|3715.35|3714.73|3714.73|3716.12|3716.12|3714.26|3714.26|0
1625566800000|2021-07-06 10:20:00|3714.82|3714.82|3716.89|3716.89|3718.45|3718.45|3714.82|3714.82|0
1625567100000|2021-07-06 10:25:00|3717.06|3717.06|3718.34|3718.34|3718.46|3718.46|3717.06|3717.06|0
1625567400000|2021-07-06 10:30:00|3718.65|3718.65|3717.71|3717.71|3718.97|3718.97|3716.85|3716.85|0
1625567700000|2021-07-06 10:35:00|3717.55|3717.55|3718.92|3718.92|3719.32|3719.32|3717.15|3717.15|0
1625568000000|2021-07-06 10:40:00|3719.08|3719.08|3722.33|3722.33|3722.33|3722.33|3718.98|3718.98|0
1625568300000|2021-07-06 10:45:00|3722.45|3722.45|3722.57|3722.57|3723.65|3723.65|3722.28|3722.28|0
1625568600000|2021-07-06 10:50:00|3722.73|3722.73|3725.03|3725.03|3725.98|3725.98|3722.73|3722.73|0
1625568900000|2021-07-06 10:55:00|3724.88|3724.88|3725.91|3725.91|3725.91|3725.91|3721.58|3721.58|0
1625569200000|2021-07-06 11:00:00|3726.01|3726.01|3723.52|3723.52|3726.96|3726.96|3723.52|3723.52|0
1625569500000|2021-07-06 11:05:00|3723.69|3723.69|3725.31|3725.31|3725.95|3725.95|3723.69|3723.69|0
1625569800000|2021-07-06 11:10:00|3725.16|3725.16|3726.66|3726.66|3726.83|3726.83|3724.88|3724.88|0
1625570100000|2021-07-06 11:15:00|3726.51|3726.51|3726.59|3726.59|3726.59|3726.59|3726.16|3726.16|0
1625570400000|2021-07-06 11:20:00|3726.43|3726.43|3729.19|3729.19|3729.19|3729.19|3725.91|3725.91|0
1625570700000|2021-07-06 11:25:00|3729.25|3729.25|3727.92|3727.92|3729.25|3729.25|3727.82|3727.82|0
1625571000000|2021-07-06 11:30:00|3728.24|3728.24|3728.7|3728.7|3728.7|3728.7|3727.54|3727.54|0
1625571300000|2021-07-06 11:35:00|3728.86|3728.86|3730.62|3730.62|3732.08|3732.08|3728.38|3728.38|0
1625571600000|2021-07-06 11:40:00|3730.77|3730.77|3728.15|3728.15|3730.83|3730.83|3727.6|3727.6|0
1625571900000|2021-07-06 11:45:00|3728.84|3728.84|3730.63|3730.63|3730.7|3730.7|3727.89|3727.89|0
1625572200000|2021-07-06 11:50:00|3730.74|3730.74|3731.57|3731.57|3732.1|3732.1|3730.58|3730.58|0
1625572500000|2021-07-06 11:55:00|3731.62|3731.62|3732.21|3732.21|3732.68|3732.68|3730.83|3730.83|0
1625572800000|2021-07-06 12:00:00|3732.33|3732.33|3732.28|3732.28|3732.33|3732.33|3731.55|3731.55|0
1625573100000|2021-07-06 12:05:00|3732.04|3732.04|3732.05|3732.05|3732.89|3732.89|3731.87|3731.87|0
1625573400000|2021-07-06 12:10:00|3731.37|3731.37|3730.44|3730.44|3731.37|3731.37|3730.39|3730.39|0
1625573700000|2021-07-06 12:15:00|3730.92|3730.92|3731.28|3731.28|3731.6|3731.6|3730.92|3730.92|0
1625574000000|2021-07-06 12:20:00|3730.96|3730.96|3731.75|3731.75|3731.75|3731.75|3730.35|3730.35|0
1625574300000|2021-07-06 12:25:00|3731.91|3731.91|3732.77|3732.77|3733.97|3733.97|3731.91|3731.91|0
1625574600000|2021-07-06 12:30:00|3732.09|3732.09|3732.48|3732.48|3733.32|3733.32|3731.93|3731.93|0
1625574900000|2021-07-06 12:35:00|3732.95|3732.95|3735.73|3735.73|3735.85|3735.85|3732.95|3732.95|0
1625575200000|2021-07-06 12:40:00|3735.97|3735.97|3734.83|3734.83|3737.31|3737.31|3734.83|3734.83|0
1625575500000|2021-07-06 12:45:00|3734.68|3734.68|3732.86|3732.86|3735.4|3735.4|3732.86|3732.86|0
1625575800000|2021-07-06 12:50:00|3733.55|3733.55|3732.81|3732.81|3733.55|3733.55|3732.48|3732.48|0
1625576100000|2021-07-06 12:55:00|3732.34|3732.34|3734.61|3734.61|3734.62|3734.62|3731.94|3731.94|0
1625576400000|2021-07-06 13:00:00|3734.55|3734.55|3735.88|3735.88|3736.04|3736.04|3733.76|3733.76|0
1625576700000|2021-07-06 13:05:00|3735.73|3735.73|3737.75|3737.75|3739.16|3739.16|3735.41|3735.41|0
1625577000000|2021-07-06 13:10:00|3738.07|3738.07|3736.81|3736.81|3738.23|3738.23|3736.22|3736.22|0
1625577300000|2021-07-06 13:15:00|3736.86|3736.86|3737.13|3737.13|3738.09|3738.09|3736.86|3736.86|0
1625577600000|2021-07-06 13:20:00|3736.97|3736.97|3735.64|3735.64|3736.97|3736.97|3735.14|3735.14|0
1625577900000|2021-07-06 13:25:00|3735.48|3735.48|3734.78|3734.78|3735.64|3735.64|3734.06|3734.06|0
1625578200000|2021-07-06 13:30:00|3734.67|3734.67|3726.58|3726.58|3736.37|3736.37|3726.58|3726.58|0
1625578500000|2021-07-06 13:35:00|3726.73|3726.73|3722.24|3722.24|3727.09|3727.09|3722.24|3722.24|0
1625578800000|2021-07-06 13:40:00|3722.49|3722.49|3723.48|3723.48|3723.48|3723.48|3720.35|3720.35|0
1625579100000|2021-07-06 13:45:00|3723.63|3723.63|3724.36|3724.36|3727.02|3727.02|3723.48|3723.48|0
1625579400000|2021-07-06 13:50:00|3725.04|3725.04|3721.44|3721.44|3725.04|3725.04|3720.65|3720.65|0
1625579700000|2021-07-06 13:55:00|3721.29|3721.29|3719.99|3719.99|3721.29|3721.29|3719.28|3719.28|0
1625580000000|2021-07-06 14:00:00|3719.83|3719.83|3715.8|3715.8|3720.43|3720.43|3715.54|3715.54|0
1625580300000|2021-07-06 14:05:00|3715.11|3715.11|3711.9|3711.9|3716.26|3716.26|3710.96|3710.96|0
1625580600000|2021-07-06 14:10:00|3711.59|3711.59|3704.67|3704.67|3711.59|3711.59|3704.67|3704.67|0
1625580900000|2021-07-06 14:15:00|3704.61|3704.61|3700.36|3700.36|3705.14|3705.14|3699.82|3699.82|0
1625581200000|2021-07-06 14:20:00|3700.03|3700.03|3698.78|3698.78|3700.29|3700.29|3695.67|3695.67|0
1625581500000|2021-07-06 14:25:00|3698.94|3698.94|3701.84|3701.84|3703.32|3703.32|3697.38|3697.38|0
1625581800000|2021-07-06 14:30:00|3701.68|3701.68|3698.03|3698.03|3701.68|3701.68|3696.23|3696.23|0
1625582100000|2021-07-06 14:35:00|3697.72|3697.72|3699.16|3699.16|3699.16|3699.16|3694.17|3694.17|0
1625582400000|2021-07-06 14:40:00|3698.47|3698.47|3697.79|3697.79|3698.47|3698.47|3696.75|3696.75|0
1625582700000|2021-07-06 14:45:00|3697.63|3697.63|3697.93|3697.93|3699.57|3699.57|3694.63|3694.63|0
1625583000000|2021-07-06 14:50:00|3698.25|3698.25|3691.57|3691.57|3698.27|3698.27|3691.57|3691.57|0
1625583300000|2021-07-06 14:55:00|3691.69|3691.69|3690.39|3690.39|3691.69|3691.69|3689.11|3689.11|0
1625583600000|2021-07-06 15:00:00|3689.92|3689.92|3688.74|3688.74|3690.89|3690.89|3688.07|3688.07|0
1625583900000|2021-07-06 15:05:00|3689.06|3689.06|3695.01|3695.01|3695.33|3695.33|3689.06|3689.06|0
1625584200000|2021-07-06 15:10:00|3695.17|3695.17|3701.2|3701.2|3702.83|3702.83|3694.75|3694.75|0
1625584500000|2021-07-06 15:15:00|3701.08|3701.08|3700.05|3700.05|3703.22|3703.22|3699.4|3699.4|0
1625584800000|2021-07-06 15:20:00|3699.9|3699.9|3700.28|3700.28|3703.48|3703.48|3697.89|3697.89|0
1625585100000|2021-07-06 15:25:00|3700.22|3700.22|3704.47|3704.47|3706.07|3706.07|3700.22|3700.22|0
1625642100000|2021-07-07 07:15:00|3727.98|3727.98|3730.37|3730.37|3732.12|3732.12|3726.52|3726.52|0
1625642400000|2021-07-07 07:20:00|3731.63|3731.63|3733.73|3733.73|3735.68|3735.68|3731.63|3731.63|0
1625642700000|2021-07-07 07:25:00|3735.1|3735.1|3731.13|3731.13|3735.1|3735.1|3730.28|3730.28|0
1625643000000|2021-07-07 07:30:00|3731.18|3731.18|3730.21|3730.21|3732.1|3732.1|3730.21|3730.21|0
1625643300000|2021-07-07 07:35:00|3730.85|3730.85|3727.61|3727.61|3731.37|3731.37|3727.61|3727.61|0
1625643600000|2021-07-07 07:40:00|3727.93|3727.93|3729.79|3729.79|3731.14|3731.14|3727.93|3727.93|0
1625643900000|2021-07-07 07:45:00|3731.16|3731.16|3736.28|3736.28|3737.71|3737.71|3731.16|3731.16|0
1625644200000|2021-07-07 07:50:00|3736.6|3736.6|3728.72|3728.72|3737.29|3737.29|3728.72|3728.72|0
1625644500000|2021-07-07 07:55:00|3729.2|3729.2|3724.9|3724.9|3729.35|3729.35|3723.58|3723.58|0
1625644800000|2021-07-07 08:00:00|3724.21|3724.21|3722.69|3722.69|3724.93|3724.93|3722.21|3722.21|0
1625645100000|2021-07-07 08:05:00|3722.53|3722.53|3719.77|3719.77|3723.14|3723.14|3719.72|3719.72|0
1625645400000|2021-07-07 08:10:00|3721.14|3721.14|3719.11|3719.11|3721.3|3721.3|3718.31|3718.31|0
1625645700000|2021-07-07 08:15:00|3718.48|3718.48|3716.67|3716.67|3718.48|3718.48|3716.38|3716.38|0
1625646000000|2021-07-07 08:20:00|3716.83|3716.83|3712.54|3712.54|3717.31|3717.31|3712.54|3712.54|0
1625646300000|2021-07-07 08:25:00|3712.21|3712.21|3708.68|3708.68|3713.01|3713.01|3706.3|3706.3|0
1625646600000|2021-07-07 08:30:00|3709|3709|3709.64|3709.64|3710.43|3710.43|3709|3709|0
1625646900000|2021-07-07 08:35:00|3709.72|3709.72|3706.05|3706.05|3709.72|3709.72|3704.42|3704.42|0
1625647200000|2021-07-07 08:40:00|3705.73|3705.73|3700.17|3700.17|3705.89|3705.89|3700.17|3700.17|0
1625647500000|2021-07-07 08:45:00|3700.85|3700.85|3699.36|3699.36|3701.54|3701.54|3697.91|3697.91|0
1625647800000|2021-07-07 08:50:00|3698.67|3698.67|3693.3|3693.3|3698.67|3698.67|3693.3|3693.3|0
1625648100000|2021-07-07 08:55:00|3693.14|3693.14|3693.99|3693.99|3695.55|3695.55|3692.63|3692.63|0
1625648400000|2021-07-07 09:00:00|3693.83|3693.83|3699.5|3699.5|3699.5|3699.5|3691.08|3691.08|0
1625648700000|2021-07-07 09:05:00|3699.72|3699.72|3702.87|3702.87|3702.87|3702.87|3699.72|3699.72|0
1625649000000|2021-07-07 09:10:00|3703.5|3703.5|3701.85|3701.85|3704.51|3704.51|3699.88|3699.88|0
1625649300000|2021-07-07 09:15:00|3701.93|3701.93|3703.32|3703.32|3703.32|3703.32|3699.88|3699.88|0
1625649600000|2021-07-07 09:20:00|3703.95|3703.95|3704.14|3704.14|3705.01|3705.01|3703.29|3703.29|0
1625649900000|2021-07-07 09:25:00|3704.77|3704.77|3708.44|3708.44|3709.26|3709.26|3704.77|3704.77|0
1625650200000|2021-07-07 09:30:00|3708.69|3708.69|3708.73|3708.73|3709.36|3709.36|3707.84|3707.84|0
1625650500000|2021-07-07 09:35:00|3708.88|3708.88|3711.42|3711.42|3712.16|3712.16|3707.66|3707.66|0
1625650800000|2021-07-07 09:40:00|3711.74|3711.74|3711.59|3711.59|3712.04|3712.04|3710.95|3710.95|0
1625651100000|2021-07-07 09:45:00|3711.9|3711.9|3711.47|3711.47|3715.06|3715.06|3711.47|3711.47|0
1625651400000|2021-07-07 09:50:00|3711.74|3711.74|3701.55|3701.55|3711.79|3711.79|3701.55|3701.55|0
1625651700000|2021-07-07 09:55:00|3701.23|3701.23|3697.6|3697.6|3701.23|3701.23|3695.55|3695.55|0
1625652000000|2021-07-07 10:00:00|3697.28|3697.28|3697.14|3697.14|3697.38|3697.38|3696.07|3696.07|0
1625652300000|2021-07-07 10:05:00|3697.61|3697.61|3698.43|3698.43|3700.33|3700.33|3697.36|3697.36|0
1625652600000|2021-07-07 10:10:00|3699.12|3699.12|3689.63|3689.63|3700.69|3700.69|3689.42|3689.42|0
1625652900000|2021-07-07 10:15:00|3688.95|3688.95|3689.15|3689.15|3691.07|3691.07|3688.63|3688.63|0
1625653200000|2021-07-07 10:20:00|3689.46|3689.46|3686.09|3686.09|3689.46|3689.46|3686.09|3686.09|0
1625653500000|2021-07-07 10:25:00|3685.93|3685.93|3688.75|3688.75|3688.75|3688.75|3685.76|3685.76|0
1625653800000|2021-07-07 10:30:00|3688.27|3688.27|3686.41|3686.41|3688.27|3688.27|3685.56|3685.56|0
1625654100000|2021-07-07 10:35:00|3686.09|3686.09|3682.08|3682.08|3686.24|3686.24|3680.52|3680.52|0
1625654400000|2021-07-07 10:40:00|3682.4|3682.4|3683.42|3683.42|3684.57|3684.57|3681.77|3681.77|0
1625654700000|2021-07-07 10:45:00|3683.89|3683.89|3685.15|3685.15|3685.46|3685.46|3682.92|3682.92|0
1625655000000|2021-07-07 10:50:00|3685.2|3685.2|3687.65|3687.65|3687.65|3687.65|3684.71|3684.71|0
1625655300000|2021-07-07 10:55:00|3687.97|3687.97|3691.87|3691.87|3691.87|3691.87|3687.86|3687.86|0
1625655600000|2021-07-07 11:00:00|3692.03|3692.03|3688.7|3688.7|3693.17|3693.17|3688.7|3688.7|0
1625655900000|2021-07-07 11:05:00|3688.54|3688.54|3687.36|3687.36|3688.54|3688.54|3686.1|3686.1|0
1625656200000|2021-07-07 11:10:00|3687.2|3687.2|3687.83|3687.83|3688|3688|3686.73|3686.73|0
1625656500000|2021-07-07 11:15:00|3687.99|3687.99|3688.92|3688.92|3689.39|3689.39|3686.39|3686.39|0
1625656800000|2021-07-07 11:20:00|3688.97|3688.97|3690.93|3690.93|3692.1|3692.1|3688.97|3688.97|0
1625657100000|2021-07-07 11:25:00|3691.05|3691.05|3691.38|3691.38|3691.42|3691.42|3689|3689|0
1625657400000|2021-07-07 11:30:00|3690.91|3690.91|3693.04|3693.04|3693.83|3693.83|3690.3|3690.3|0
1625657700000|2021-07-07 11:35:00|3693.35|3693.35|3695.24|3695.24|3696.11|3696.11|3693.35|3693.35|0
1625658000000|2021-07-07 11:40:00|3695.56|3695.56|3694.93|3694.93|3697.24|3697.24|3694.93|3694.93|0
1625658300000|2021-07-07 11:45:00|3694.87|3694.87|3691.52|3691.52|3695.44|3695.44|3690.88|3690.88|0
1625658600000|2021-07-07 11:50:00|3691.36|3691.36|3691.66|3691.66|3692.14|3692.14|3690.1|3690.1|0
1625658900000|2021-07-07 11:55:00|3691.83|3691.83|3692.05|3692.05|3692.31|3692.31|3690.35|3690.35|0
1625659200000|2021-07-07 12:00:00|3692.21|3692.21|3690.35|3690.35|3692.68|3692.68|3689.66|3689.66|0
1625659500000|2021-07-07 12:05:00|3689.94|3689.94|3686.82|3686.82|3689.94|3689.94|3686.48|3686.48|0
1625659800000|2021-07-07 12:10:00|3686.67|3686.67|3686.68|3686.68|3688.01|3688.01|3685.51|3685.51|0
1625660100000|2021-07-07 12:15:00|3686.56|3686.56|3681.72|3681.72|3686.9|3686.9|3681.56|3681.56|0
1625660400000|2021-07-07 12:20:00|3680.93|3680.93|3683.91|3683.91|3684.7|3684.7|3680.93|3680.93|0
1625660700000|2021-07-07 12:25:00|3683.96|3683.96|3684.01|3684.01|3684.72|3684.72|3682.4|3682.4|0
1625661000000|2021-07-07 12:30:00|3683.92|3683.92|3682.48|3682.48|3684.26|3684.26|3680.87|3680.87|0
1625661300000|2021-07-07 12:35:00|3682.4|3682.4|3682.46|3682.46|3684.44|3684.44|3682.06|3682.06|0
1625661600000|2021-07-07 12:40:00|3682.63|3682.63|3684.7|3684.7|3684.7|3684.7|3682.47|3682.47|0
1625661900000|2021-07-07 12:45:00|3684.01|3684.01|3684.92|3684.92|3685.44|3685.44|3683.75|3683.75|0
1625662200000|2021-07-07 12:50:00|3684.67|3684.67|3684.97|3684.97|3685.13|3685.13|3683.64|3683.64|0
1625662500000|2021-07-07 12:55:00|3685.12|3685.12|3682.58|3682.58|3685.12|3685.12|3682.58|3682.58|0
1625662800000|2021-07-07 13:00:00|3682.99|3682.99|3685.41|3685.41|3685.74|3685.74|3682.99|3682.99|0
1625663100000|2021-07-07 13:05:00|3685.3|3685.3|3685.95|3685.95|3686.11|3686.11|3684.56|3684.56|0
1625663400000|2021-07-07 13:10:00|3686.27|3686.27|3685.72|3685.72|3686.43|3686.43|3684.77|3684.77|0
1625663700000|2021-07-07 13:15:00|3685.77|3685.77|3688.26|3688.26|3688.26|3688.26|3684.64|3684.64|0
1625664000000|2021-07-07 13:20:00|3688.37|3688.37|3687.44|3687.44|3690.14|3690.14|3687.44|3687.44|0
1625664300000|2021-07-07 13:25:00|3686.65|3686.65|3686.49|3686.49|3687.3|3687.3|3686.33|3686.33|0
1625664600000|2021-07-07 13:30:00|3686.65|3686.65|3701.4|3701.4|3701.4|3701.4|3686.65|3686.65|0
1625664900000|2021-07-07 13:35:00|3702.09|3702.09|3701.17|3701.17|3703.89|3703.89|3700.27|3700.27|0
1625665200000|2021-07-07 13:40:00|3700.69|3700.69|3693.59|3693.59|3701.83|3701.83|3688.84|3688.84|0
1625665500000|2021-07-07 13:45:00|3693.71|3693.71|3694.99|3694.99|3697.79|3697.79|3693.54|3693.54|0
1625665800000|2021-07-07 13:50:00|3694.91|3694.91|3687.11|3687.11|3694.91|3694.91|3686.95|3686.95|0
1625666100000|2021-07-07 13:55:00|3686.89|3686.89|3687.98|3687.98|3688.13|3688.13|3686.53|3686.53|0
1625666400000|2021-07-07 14:00:00|3687.9|3687.9|3680.04|3680.04|3688.37|3688.37|3679.59|3679.59|0
1625666700000|2021-07-07 14:05:00|3679.88|3679.88|3675.14|3675.14|3679.88|3679.88|3673.84|3673.84|0
1625667000000|2021-07-07 14:10:00|3675.22|3675.22|3681.71|3681.71|3681.79|3681.79|3675.22|3675.22|0
1625667300000|2021-07-07 14:15:00|3681.87|3681.87|3683.7|3683.7|3684.68|3684.68|3681.87|3681.87|0
1625667600000|2021-07-07 14:20:00|3683.54|3683.54|3683.47|3683.47|3684.29|3684.29|3682.17|3682.17|0
1625667900000|2021-07-07 14:25:00|3683.42|3683.42|3679.22|3679.22|3684.9|3684.9|3678.22|3678.22|0
1625668200000|2021-07-07 14:30:00|3679.47|3679.47|3683.06|3683.06|3684.1|3684.1|3679.47|3679.47|0
1625668500000|2021-07-07 14:35:00|3682.59|3682.59|3680.04|3680.04|3683.61|3683.61|3679.95|3679.95|0
1625668800000|2021-07-07 14:40:00|3680.51|3680.51|3675.64|3675.64|3681.18|3681.18|3675.19|3675.19|0
1625669100000|2021-07-07 14:45:00|3675.7|3675.7|3681.77|3681.77|3682.65|3682.65|3675.46|3675.46|0
1625669400000|2021-07-07 14:50:00|3681.09|3681.09|3678.4|3678.4|3682.25|3682.25|3677.8|3677.8|0
1625669700000|2021-07-07 14:55:00|3678.48|3678.48|3680.37|3680.37|3681.17|3681.17|3678.48|3678.48|0
1625670000000|2021-07-07 15:00:00|3679.9|3679.9|3680.08|3680.08|3680.74|3680.74|3678.34|3678.34|0
1625670300000|2021-07-07 15:05:00|3680.23|3680.23|3679.23|3679.23|3682.34|3682.34|3679.07|3679.07|0
1625670600000|2021-07-07 15:10:00|3679.17|3679.17|3685.24|3685.24|3687.28|3687.28|3679.17|3679.17|0
1625670900000|2021-07-07 15:15:00|3685.09|3685.09|3688.21|3688.21|3690.15|3690.15|3684.59|3684.59|0
1625671200000|2021-07-07 15:20:00|3688.15|3688.15|3687.8|3687.8|3689.58|3689.58|3686.73|3686.73|0
1625671500000|2021-07-07 15:25:00|3687.88|3687.88|3689.94|3689.94|3690.72|3690.72|3683.35|3683.35|0
1625728500000|2021-07-08 07:15:00|3680.88|3680.88|3673.27|3673.27|3680.88|3680.88|3673.22|3673.22|0
1625728800000|2021-07-08 07:20:00|3671.95|3671.95|3674.47|3674.47|3674.73|3674.73|3666.16|3666.16|0
1625729100000|2021-07-08 07:25:00|3675.13|3675.13|3676.13|3676.13|3676.28|3676.28|3669.33|3669.33|0
1625729400000|2021-07-08 07:30:00|3675.65|3675.65|3674.42|3674.42|3675.65|3675.65|3670.81|3670.81|0
1625729700000|2021-07-08 07:35:00|3675.1|3675.1|3680.99|3680.99|3682.22|3682.22|3674.63|3674.63|0
1625730000000|2021-07-08 07:40:00|3681.07|3681.07|3672.28|3672.28|3681.07|3681.07|3672.28|3672.28|0
1625730300000|2021-07-08 07:45:00|3671.49|3671.49|3675.02|3675.02|3676.54|3676.54|3666.56|3666.56|0
1625730600000|2021-07-08 07:50:00|3673.49|3673.49|3668.63|3668.63|3674.18|3674.18|3666.25|3666.25|0
1625730900000|2021-07-08 07:55:00|3670|3670|3680.96|3680.96|3681.75|3681.75|3670|3670|0
1625731200000|2021-07-08 08:00:00|3681.37|3681.37|3670.12|3670.12|3681.53|3681.53|3669.49|3669.49|0
1625731500000|2021-07-08 08:05:00|3670.28|3670.28|3677.62|3677.62|3677.62|3677.62|3669.1|3669.1|0
1625731800000|2021-07-08 08:10:00|3677.3|3677.3|3682.9|3682.9|3682.9|3682.9|3674.73|3674.73|0
1625732100000|2021-07-08 08:15:00|3683.53|3683.53|3684.41|3684.41|3685.42|3685.42|3680.74|3680.74|0
1625732400000|2021-07-08 08:20:00|3684.83|3684.83|3675.37|3675.37|3684.83|3684.83|3673.59|3673.59|0
1625732700000|2021-07-08 08:25:00|3676.74|3676.74|3674|3674|3676.74|3676.74|3670.33|3670.33|0
1625733000000|2021-07-08 08:30:00|3673.84|3673.84|3671.67|3671.67|3673.84|3673.84|3671.25|3671.25|0
1625733300000|2021-07-08 08:35:00|3670.3|3670.3|3672.65|3672.65|3675.98|3675.98|3669.42|3669.42|0
1625733600000|2021-07-08 08:40:00|3672.81|3672.81|3670.61|3670.61|3673.79|3673.79|3668.87|3668.87|0
1625733900000|2021-07-08 08:45:00|3670.44|3670.44|3676.9|3676.9|3677.21|3677.21|3668.99|3668.99|0
1625734200000|2021-07-08 08:50:00|3678.63|3678.63|3676.46|3676.46|3681.16|3681.16|3674.15|3674.15|0
1625734500000|2021-07-08 08:55:00|3676.14|3676.14|3676.69|3676.69|3677.17|3677.17|3673.92|3673.92|0
1625734800000|2021-07-08 09:00:00|3677.17|3677.17|3676.39|3676.39|3678.7|3678.7|3676.08|3676.08|0
1625735100000|2021-07-08 09:05:00|3675.92|3675.92|3668.61|3668.61|3675.92|3675.92|3668.61|3668.61|0
1625735400000|2021-07-08 09:10:00|3668.77|3668.77|3670.52|3670.52|3670.52|3670.52|3667.36|3667.36|0
1625735700000|2021-07-08 09:15:00|3670.21|3670.21|3664.77|3664.77|3670.21|3670.21|3664.14|3664.14|0
1625736000000|2021-07-08 09:20:00|3664.3|3664.3|3663.53|3663.53|3664.97|3664.97|3662.65|3662.65|0
1625736300000|2021-07-08 09:25:00|3664.89|3664.89|3668.67|3668.67|3668.67|3668.67|3664.89|3664.89|0
1625736600000|2021-07-08 09:30:00|3668.78|3668.78|3674.2|3674.2|3674.2|3674.2|3668.62|3668.62|0
1625736900000|2021-07-08 09:35:00|3673.72|3673.72|3669.37|3669.37|3674.04|3674.04|3669.37|3669.37|0
1625737200000|2021-07-08 09:40:00|3669.53|3669.53|3672.39|3672.39|3674.07|3674.07|3669.32|3669.32|0
1625737500000|2021-07-08 09:45:00|3671.7|3671.7|3676.99|3676.99|3677.62|3677.62|3671.15|3671.15|0
1625737800000|2021-07-08 09:50:00|3676.83|3676.83|3672.24|3672.24|3676.83|3676.83|3672.24|3672.24|0
1625738100000|2021-07-08 09:55:00|3672.29|3672.29|3668.47|3668.47|3672.5|3672.5|3667.94|3667.94|0
1625738400000|2021-07-08 10:00:00|3667.82|3667.82|3662.99|3662.99|3667.82|3667.82|3660.27|3660.27|0
1625738700000|2021-07-08 10:05:00|3663.15|3663.15|3654.33|3654.33|3663.15|3663.15|3654.18|3654.18|0
1625739000000|2021-07-08 10:10:00|3654.02|3654.02|3645.53|3645.53|3654.02|3654.02|3645.53|3645.53|0
1625739300000|2021-07-08 10:15:00|3645.77|3645.77|3648.83|3648.83|3649.44|3649.44|3645.77|3645.77|0
1625739600000|2021-07-08 10:20:00|3648.28|3648.28|3650.18|3650.18|3652.24|3652.24|3643.88|3643.88|0
1625739900000|2021-07-08 10:25:00|3649.94|3649.94|3644.67|3644.67|3649.94|3649.94|3644.67|3644.67|0
1625740200000|2021-07-08 10:30:00|3644.59|3644.59|3646.76|3646.76|3647.08|3647.08|3641.88|3641.88|0
1625740500000|2021-07-08 10:35:00|3647.08|3647.08|3650.52|3650.52|3653.93|3653.93|3646.68|3646.68|0
1625740800000|2021-07-08 10:40:00|3650.69|3650.69|3651.49|3651.49|3652.66|3652.66|3645.3|3645.3|0
1625741100000|2021-07-08 10:45:00|3652.18|3652.18|3662.58|3662.58|3662.84|3662.84|3651.49|3651.49|0
1625741400000|2021-07-08 10:50:00|3662.66|3662.66|3672.48|3672.48|3672.48|3672.48|3658.45|3658.45|0
1625741700000|2021-07-08 10:55:00|3672.64|3672.64|3679.87|3679.87|3679.87|3679.87|3670.32|3670.32|0
1625742000000|2021-07-08 11:00:00|3680.03|3680.03|3680.61|3680.61|3685.25|3685.25|3680.03|3680.03|0
1625742300000|2021-07-08 11:05:00|3680.3|3680.3|3676.42|3676.42|3682.45|3682.45|3676.42|3676.42|0
1625742600000|2021-07-08 11:10:00|3676.89|3676.89|3672.06|3672.06|3677.74|3677.74|3670.15|3670.15|0
1625742900000|2021-07-08 11:15:00|3672.21|3672.21|3670.49|3670.49|3672.74|3672.74|3670.04|3670.04|0
1625743200000|2021-07-08 11:20:00|3669.81|3669.81|3669.36|3669.36|3672.29|3672.29|3668.37|3668.37|0
1625743500000|2021-07-08 11:25:00|3670.73|3670.73|3667.88|3667.88|3670.75|3670.75|3666.44|3666.44|0
1625743800000|2021-07-08 11:30:00|3667.4|3667.4|3667.27|3667.27|3668.4|3668.4|3666.39|3666.39|0
1625744100000|2021-07-08 11:35:00|3666.79|3666.79|3669.82|3669.82|3669.82|3669.82|3664.85|3664.85|0
1625744400000|2021-07-08 11:40:00|3669.77|3669.77|3669.81|3669.81|3669.84|3669.84|3667.24|3667.24|0
1625744700000|2021-07-08 11:45:00|3669.96|3669.96|3669.79|3669.79|3673.6|3673.6|3668.49|3668.49|0
1625745000000|2021-07-08 11:50:00|3669.95|3669.95|3665.66|3665.66|3670.03|3670.03|3665.21|3665.21|0
1625745300000|2021-07-08 11:55:00|3665.58|3665.58|3659.75|3659.75|3665.89|3665.89|3659.75|3659.75|0
1625745600000|2021-07-08 12:00:00|3659.07|3659.07|3654.54|3654.54|3659.07|3659.07|3654.02|3654.02|0
1625745900000|2021-07-08 12:05:00|3654.7|3654.7|3655.48|3655.48|3655.72|3655.72|3651.19|3651.19|0
1625746200000|2021-07-08 12:10:00|3655.72|3655.72|3658.14|3658.14|3659.08|3659.08|3654.37|3654.37|0
1625746500000|2021-07-08 12:15:00|3657.82|3657.82|3662.23|3662.23|3662.23|3662.23|3656.95|3656.95|0
1625746800000|2021-07-08 12:20:00|3662.91|3662.91|3669.82|3669.82|3669.82|3669.82|3662.91|3662.91|0
1625747100000|2021-07-08 12:25:00|3669.71|3669.71|3670.16|3670.16|3672.15|3672.15|3669.23|3669.23|0
1625747400000|2021-07-08 12:30:00|3669.89|3669.89|3664.93|3664.93|3671.97|3671.97|3664.85|3664.85|0
1625747700000|2021-07-08 12:35:00|3664.77|3664.77|3665.98|3665.98|3665.98|3665.98|3661.35|3661.35|0
1625748000000|2021-07-08 12:40:00|3666.06|3666.06|3663.84|3663.84|3666.14|3666.14|3662.18|3662.18|0
1625748300000|2021-07-08 12:45:00|3663.75|3663.75|3666.11|3666.11|3666.11|3666.11|3663.08|3663.08|0
1625748600000|2021-07-08 12:50:00|3666.27|3666.27|3663.12|3663.12|3666.27|3666.27|3661.99|3661.99|0
1625748900000|2021-07-08 12:55:00|3662.72|3662.72|3659.95|3659.95|3662.8|3662.8|3659.22|3659.22|0
1625749200000|2021-07-08 13:00:00|3660.19|3660.19|3661.58|3661.58|3661.58|3661.58|3656.38|3656.38|0
1625749500000|2021-07-08 13:05:00|3661.42|3661.42|3656.59|3656.59|3661.54|3661.54|3656.22|3656.22|0
1625749800000|2021-07-08 13:10:00|3655.91|3655.91|3653.83|3653.83|3657.67|3657.67|3653.12|3653.12|0
1625750100000|2021-07-08 13:15:00|3654.07|3654.07|3655.42|3655.42|3655.76|3655.76|3653.36|3653.36|0
1625750400000|2021-07-08 13:20:00|3655.26|3655.26|3660.2|3660.2|3660.2|3660.2|3654.62|3654.62|0
1625750700000|2021-07-08 13:25:00|3660.28|3660.28|3660.67|3660.67|3661.27|3661.27|3658.9|3658.9|0
1625751000000|2021-07-08 13:30:00|3660.82|3660.82|3661.87|3661.87|3666.31|3666.31|3660.59|3660.59|0
1625751300000|2021-07-08 13:35:00|3662.11|3662.11|3659.1|3659.1|3662.19|3662.19|3656.61|3656.61|0
1625751600000|2021-07-08 13:40:00|3659.42|3659.42|3656.8|3656.8|3660.62|3660.62|3655.78|3655.78|0
1625751900000|2021-07-08 13:45:00|3656.63|3656.63|3661.48|3661.48|3661.48|3661.48|3654.76|3654.76|0
1625752200000|2021-07-08 13:50:00|3661.39|3661.39|3666.13|3666.13|3666.76|3666.76|3661.12|3661.12|0
1625752500000|2021-07-08 13:55:00|3666.25|3666.25|3663.89|3663.89|3666.39|3666.39|3657.31|3657.31|0
1625752800000|2021-07-08 14:00:00|3663.21|3663.21|3657.61|3657.61|3663.89|3663.89|3653.76|3653.76|0
1625753100000|2021-07-08 14:05:00|3657.84|3657.84|3660.54|3660.54|3664.93|3664.93|3656.13|3656.13|0
1625753400000|2021-07-08 14:10:00|3660.49|3660.49|3657.68|3657.68|3660.95|3660.95|3656.62|3656.62|0
1625753700000|2021-07-08 14:15:00|3657.79|3657.79|3661.88|3661.88|3662.53|3662.53|3652.95|3652.95|0
1625754000000|2021-07-08 14:20:00|3660.69|3660.69|3659.73|3659.73|3660.69|3660.69|3656.38|3656.38|0
1625754300000|2021-07-08 14:25:00|3660.42|3660.42|3670.88|3670.88|3670.88|3670.88|3660.42|3660.42|0
1625754600000|2021-07-08 14:30:00|3671.19|3671.19|3665.43|3665.43|3673.19|3673.19|3665.43|3665.43|0
1625754900000|2021-07-08 14:35:00|3665.11|3665.11|3661.16|3661.16|3666.11|3666.11|3660.85|3660.85|0
1625755200000|2021-07-08 14:40:00|3661.56|3661.56|3670.47|3670.47|3671.1|3671.1|3659.34|3659.34|0
1625755500000|2021-07-08 14:45:00|3670.41|3670.41|3668.47|3668.47|3670.41|3670.41|3667.2|3667.2|0
1625755800000|2021-07-08 14:50:00|3668.53|3668.53|3670.49|3670.49|3672.28|3672.28|3666.59|3666.59|0
1625756100000|2021-07-08 14:55:00|3670.73|3670.73|3664.44|3664.44|3670.73|3670.73|3663.66|3663.66|0
1625756400000|2021-07-08 15:00:00|3664.52|3664.52|3671.38|3671.38|3673.58|3673.58|3664.36|3664.36|0
1625756700000|2021-07-08 15:05:00|3671.78|3671.78|3681.11|3681.11|3681.11|3681.11|3671.78|3671.78|0
1625757000000|2021-07-08 15:10:00|3680.95|3680.95|3681.09|3681.09|3682.7|3682.7|3680.24|3680.24|0
1625757300000|2021-07-08 15:15:00|3680.77|3680.77|3684.16|3684.16|3685.44|3685.44|3678.97|3678.97|0
1625757600000|2021-07-08 15:20:00|3683.53|3683.53|3682.51|3682.51|3684.66|3684.66|3682.28|3682.28|0
1625757900000|2021-07-08 15:25:00|3682.03|3682.03|3689.42|3689.42|3689.42|3689.42|3679.14|3679.14|0
1625814900000|2021-07-09 07:15:00|3729.51|3729.51|3726.9|3726.9|3729.85|3729.85|3720.44|3720.44|0
1625815200000|2021-07-09 07:20:00|3726.95|3726.95|3739.3|3739.3|3744.23|3744.23|3726.95|3726.95|0
1625815500000|2021-07-09 07:25:00|3738.56|3738.56|3729.9|3729.9|3740.87|3740.87|3729.76|3729.76|0
1625815800000|2021-07-09 07:30:00|3728|3728|3730.44|3730.44|3730.61|3730.61|3726.01|3726.01|0
1625816100000|2021-07-09 07:35:00|3730.76|3730.76|3731.75|3731.75|3733.89|3733.89|3730.66|3730.66|0
1625816400000|2021-07-09 07:40:00|3731.27|3731.27|3725.34|3725.34|3732.5|3732.5|3725.34|3725.34|0
1625816700000|2021-07-09 07:45:00|3726.14|3726.14|3732.99|3732.99|3735.41|3735.41|3726.14|3726.14|0
1625817000000|2021-07-09 07:50:00|3733.68|3733.68|3733.56|3733.56|3735.3|3735.3|3731|3731|0
1625817300000|2021-07-09 07:55:00|3733.31|3733.31|3730.17|3730.17|3734.26|3734.26|3729.01|3729.01|0
1625817600000|2021-07-09 08:00:00|3730.86|3730.86|3730.37|3730.37|3732.68|3732.68|3729.71|3729.71|0
1625817900000|2021-07-09 08:05:00|3731.16|3731.16|3733.9|3733.9|3736.8|3736.8|3731.16|3731.16|0
1625818200000|2021-07-09 08:10:00|3733.59|3733.59|3738.48|3738.48|3738.48|3738.48|3733.59|3733.59|0
1625818500000|2021-07-09 08:15:00|3738|3738|3737.27|3737.27|3738.64|3738.64|3735.48|3735.48|0
1625818800000|2021-07-09 08:20:00|3737.19|3737.19|3742.01|3742.01|3742.99|3742.99|3737.19|3737.19|0
1625819100000|2021-07-09 08:25:00|3741.95|3741.95|3745.3|3745.3|3745.62|3745.62|3740.52|3740.52|0
1625819400000|2021-07-09 08:30:00|3745.94|3745.94|3753.17|3753.17|3753.17|3753.17|3744.99|3744.99|0
1625819700000|2021-07-09 08:35:00|3752.85|3752.85|3751.32|3751.32|3753.53|3753.53|3751.09|3751.09|0
1625820000000|2021-07-09 08:40:00|3751.48|3751.48|3753.18|3753.18|3753.88|3753.88|3750.89|3750.89|0
1625820300000|2021-07-09 08:45:00|3753.27|3753.27|3751.18|3751.18|3754.16|3754.16|3750.06|3750.06|0
1625820600000|2021-07-09 08:50:00|3751.03|3751.03|3748.74|3748.74|3751.15|3751.15|3748.74|3748.74|0
1625820900000|2021-07-09 08:55:00|3748.69|3748.69|3747.08|3747.08|3748.93|3748.93|3743.62|3743.62|0
1625821200000|2021-07-09 09:00:00|3747.16|3747.16|3751.24|3751.24|3751.32|3751.32|3746.67|3746.67|0
1625821500000|2021-07-09 09:05:00|3751.4|3751.4|3748.36|3748.36|3753.62|3753.62|3748.35|3748.35|0
1625821800000|2021-07-09 09:10:00|3749.47|3749.47|3752.29|3752.29|3752.29|3752.29|3749.47|3749.47|0
1625822100000|2021-07-09 09:15:00|3752.97|3752.97|3754.88|3754.88|3756.98|3756.98|3752.97|3752.97|0
1625822400000|2021-07-09 09:20:00|3755.68|3755.68|3757.38|3757.38|3759.38|3759.38|3755.49|3755.49|0
1625822700000|2021-07-09 09:25:00|3757.62|3757.62|3753.16|3753.16|3757.94|3757.94|3753.16|3753.16|0
1625823000000|2021-07-09 09:30:00|3752.99|3752.99|3749.63|3749.63|3759.72|3759.72|3749.63|3749.63|0
1625823300000|2021-07-09 09:35:00|3749.31|3749.31|3741.92|3741.92|3749.31|3749.31|3741.76|3741.76|0
1625823600000|2021-07-09 09:40:00|3742.4|3742.4|3738.87|3738.87|3744.51|3744.51|3738.05|3738.05|0
1625823900000|2021-07-09 09:45:00|3738.24|3738.24|3735.45|3735.45|3739.5|3739.5|3735.21|3735.21|0
1625824200000|2021-07-09 09:50:00|3734.77|3734.77|3733.74|3733.74|3735.04|3735.04|3733.45|3733.45|0
1625824500000|2021-07-09 09:55:00|3733.58|3733.58|3733.36|3733.36|3733.58|3733.58|3731.66|3731.66|0
1625824800000|2021-07-09 10:00:00|3733.21|3733.21|3724.71|3724.71|3733.21|3733.21|3724.5|3724.5|0
1625825100000|2021-07-09 10:05:00|3725.39|3725.39|3724.88|3724.88|3725.87|3725.87|3723|3723|0
1625825400000|2021-07-09 10:10:00|3724.78|3724.78|3730.22|3730.22|3730.22|3730.22|3724.41|3724.41|0
1625825700000|2021-07-09 10:15:00|3730.06|3730.06|3733.7|3733.7|3734.72|3734.72|3729.36|3729.36|0
1625826000000|2021-07-09 10:20:00|3733.38|3733.38|3734.76|3734.76|3736.47|3736.47|3733.38|3733.38|0
1625826300000|2021-07-09 10:25:00|3734.6|3734.6|3729.82|3729.82|3734.77|3734.77|3729.71|3729.71|0
1625826600000|2021-07-09 10:30:00|3729.13|3729.13|3730.6|3730.6|3733.3|3733.3|3729.13|3729.13|0
1625826900000|2021-07-09 10:35:00|3730.49|3730.49|3725.31|3725.31|3730.49|3730.49|3725.31|3725.31|0
1625827200000|2021-07-09 10:40:00|3725.24|3725.24|3725.45|3725.45|3726.65|3726.65|3725.24|3725.24|0
1625827500000|2021-07-09 10:45:00|3725.14|3725.14|3723.93|3723.93|3725.14|3725.14|3723.93|3723.93|0
1625827800000|2021-07-09 10:50:00|3724.25|3724.25|3721.72|3721.72|3724.96|3724.96|3721.4|3721.4|0
1625828100000|2021-07-09 10:55:00|3721.09|3721.09|3721.08|3721.08|3721.09|3721.09|3719.56|3719.56|0
1625828400000|2021-07-09 11:00:00|3721.19|3721.19|3722.91|3722.91|3723.39|3723.39|3720|3720|0
1625828700000|2021-07-09 11:05:00|3721.96|3721.96|3721.6|3721.6|3723.32|3723.32|3720.38|3720.38|0
1625829000000|2021-07-09 11:10:00|3721.28|3721.28|3727.2|3727.2|3728.08|3728.08|3721.16|3721.16|0
1625829300000|2021-07-09 11:15:00|3727.14|3727.14|3728.32|3728.32|3728.63|3728.63|3725.35|3725.35|0
1625829600000|2021-07-09 11:20:00|3728.14|3728.14|3727.82|3727.82|3728.93|3728.93|3727.5|3727.5|0
1625829900000|2021-07-09 11:25:00|3727.98|3727.98|3729.94|3729.94|3729.94|3729.94|3727.98|3727.98|0
1625830200000|2021-07-09 11:30:00|3729.31|3729.31|3732.14|3732.14|3733.14|3733.14|3728.14|3728.14|0
1625830500000|2021-07-09 11:35:00|3731.82|3731.82|3729.97|3729.97|3731.82|3731.82|3727.78|3727.78|0
1625830800000|2021-07-09 11:40:00|3730.29|3730.29|3730.74|3730.74|3730.83|3730.83|3728.58|3728.58|0
1625831100000|2021-07-09 11:45:00|3730.66|3730.66|3727.92|3727.92|3730.66|3730.66|3726.82|3726.82|0
1625831400000|2021-07-09 11:50:00|3728.24|3728.24|3728.07|3728.07|3729.87|3729.87|3727.91|3727.91|0
1625831700000|2021-07-09 11:55:00|3727.59|3727.59|3725.76|3725.76|3727.66|3727.66|3725.76|3725.76|0
1625832000000|2021-07-09 12:00:00|3725.92|3725.92|3727.5|3727.5|3727.88|3727.88|3725.49|3725.49|0
1625832300000|2021-07-09 12:05:00|3727.25|3727.25|3728.85|3728.85|3729.17|3729.17|3725.69|3725.69|0
1625832600000|2021-07-09 12:10:00|3728.54|3728.54|3723.47|3723.47|3729.44|3729.44|3723.47|3723.47|0
1625832900000|2021-07-09 12:15:00|3723.63|3723.63|3722.04|3722.04|3724.32|3724.32|3722.04|3722.04|0
1625833200000|2021-07-09 12:20:00|3720.67|3720.67|3723.49|3723.49|3723.57|3723.57|3720.67|3720.67|0
1625833500000|2021-07-09 12:25:00|3723.41|3723.41|3725.77|3725.77|3725.77|3725.77|3723.32|3723.32|0
1625833800000|2021-07-09 12:30:00|3725.61|3725.61|3729.18|3729.18|3729.18|3729.18|3725.46|3725.46|0
1625834100000|2021-07-09 12:35:00|3727.81|3727.81|3730.3|3730.3|3730.54|3730.54|3727.65|3727.65|0
1625834400000|2021-07-09 12:40:00|3730.62|3730.62|3728.71|3728.71|3731.68|3731.68|3728.71|3728.71|0
1625834700000|2021-07-09 12:45:00|3728.02|3728.02|3731.51|3731.51|3731.63|3731.63|3727.39|3727.39|0
1625835000000|2021-07-09 12:50:00|3731.59|3731.59|3732.72|3732.72|3733.61|3733.61|3728.81|3728.81|0
1625835300000|2021-07-09 12:55:00|3732.08|3732.08|3732.04|3732.04|3732.37|3732.37|3728.62|3728.62|0
1625835600000|2021-07-09 13:00:00|3731.72|3731.72|3730.68|3730.68|3733.47|3733.47|3729.99|3729.99|0
1625835900000|2021-07-09 13:05:00|3730.84|3730.84|3731.25|3731.25|3731.29|3731.29|3728.89|3728.89|0
1625836200000|2021-07-09 13:10:00|3731.93|3731.93|3733.85|3733.85|3734.5|3734.5|3731.93|3731.93|0
1625836500000|2021-07-09 13:15:00|3733.69|3733.69|3736.46|3736.46|3736.46|3736.46|3732.88|3732.88|0
1625836800000|2021-07-09 13:20:00|3736.3|3736.3|3734.2|3734.2|3736.3|3736.3|3733.67|3733.67|0
1625837100000|2021-07-09 13:25:00|3733.41|3733.41|3733.25|3733.25|3734.39|3734.39|3732.04|3732.04|0
1625837400000|2021-07-09 13:30:00|3733.48|3733.48|3719.96|3719.96|3734.3|3734.3|3719.08|3719.08|0
1625837700000|2021-07-09 13:35:00|3720.28|3720.28|3722.16|3722.16|3724.38|3724.38|3720.23|3720.23|0
1625838000000|2021-07-09 13:40:00|3721.53|3721.53|3729.51|3729.51|3730.46|3730.46|3720.36|3720.36|0
1625838300000|2021-07-09 13:45:00|3729.2|3729.2|3725.73|3725.73|3729.87|3729.87|3724.7|3724.7|0
1625838600000|2021-07-09 13:50:00|3726.04|3726.04|3731.63|3731.63|3732.8|3732.8|3726.04|3726.04|0
1625838900000|2021-07-09 13:55:00|3731.95|3731.95|3734.12|3734.12|3736.14|3736.14|3731.79|3731.79|0
1625839200000|2021-07-09 14:00:00|3733.96|3733.96|3740.2|3740.2|3740.36|3740.36|3733.96|3733.96|0
1625839500000|2021-07-09 14:05:00|3739.52|3739.52|3741.38|3741.38|3743.97|3743.97|3738.9|3738.9|0
1625839800000|2021-07-09 14:10:00|3741.3|3741.3|3738.68|3738.68|3741.78|3741.78|3738.25|3738.25|0
1625840100000|2021-07-09 14:15:00|3738.84|3738.84|3736.26|3736.26|3740.76|3740.76|3736.26|3736.26|0
1625840400000|2021-07-09 14:20:00|3736.57|3736.57|3737.67|3737.67|3738.32|3738.32|3736.27|3736.27|0
1625840700000|2021-07-09 14:25:00|3736.99|3736.99|3732.24|3732.24|3736.99|3736.99|3731.29|3731.29|0
1625841000000|2021-07-09 14:30:00|3732.92|3732.92|3729.65|3729.65|3734.03|3734.03|3729.21|3729.21|0
1625841300000|2021-07-09 14:35:00|3729.49|3729.49|3730.89|3730.89|3732.26|3732.26|3729.17|3729.17|0
1625841600000|2021-07-09 14:40:00|3731.05|3731.05|3731.94|3731.94|3732.8|3732.8|3730.86|3730.86|0
1625841900000|2021-07-09 14:45:00|3732.1|3732.1|3730.17|3730.17|3732.19|3732.19|3729.59|3729.59|0
1625842200000|2021-07-09 14:50:00|3730.25|3730.25|3727.76|3727.76|3730.72|3730.72|3727.68|3727.68|0
1625842500000|2021-07-09 14:55:00|3728.07|3728.07|3727.39|3727.39|3728.36|3728.36|3726.89|3726.89|0
1625842800000|2021-07-09 15:00:00|3727.55|3727.55|3728.67|3728.67|3729.15|3729.15|3727.39|3727.39|0
1625843100000|2021-07-09 15:05:00|3727.98|3727.98|3730.27|3730.27|3732.3|3732.3|3727.98|3727.98|0
1625843400000|2021-07-09 15:10:00|3730.21|3730.21|3724.92|3724.92|3730.64|3730.64|3724.92|3724.92|0
1625843700000|2021-07-09 15:15:00|3724.76|3724.76|3724.29|3724.29|3725.34|3725.34|3720.96|3720.96|0
1625844000000|2021-07-09 15:20:00|3724.18|3724.18|3723.19|3723.19|3727.91|3727.91|3723.19|3723.19|0
1625844300000|2021-07-09 15:25:00|3722.5|3722.5|3723|3723|3724.83|3724.83|3720.41|3720.41|0
1626074100000|2021-07-12 07:15:00|3677.32|3677.32|3668.88|3668.88|3678.21|3678.21|3667.5|3667.5|0
1626074400000|2021-07-12 07:20:00|3668.17|3668.17|3658.49|3658.49|3668.33|3668.33|3658.01|3658.01|0
1626074700000|2021-07-12 07:25:00|3658.25|3658.25|3652.86|3652.86|3658.25|3658.25|3652.5|3652.5|0
1626075000000|2021-07-12 07:30:00|3651.49|3651.49|3653.39|3653.39|3655.45|3655.45|3649.84|3649.84|0
1626075300000|2021-07-12 07:35:00|3653.54|3653.54|3659.42|3659.42|3659.42|3659.42|3653.54|3653.54|0
1626075600000|2021-07-12 07:40:00|3659.18|3659.18|3657.13|3657.13|3663.71|3663.71|3657.13|3657.13|0
1626075900000|2021-07-12 07:45:00|3656.89|3656.89|3663.72|3663.72|3664.26|3664.26|3654.25|3654.25|0
1626076200000|2021-07-12 07:50:00|3663.88|3663.88|3659.15|3659.15|3663.88|3663.88|3658.51|3658.51|0
1626076500000|2021-07-12 07:55:00|3659.31|3659.31|3657.69|3657.69|3659.6|3659.6|3657.06|3657.06|0
1626076800000|2021-07-12 08:00:00|3657.85|3657.85|3661.85|3661.85|3662.72|3662.72|3656.38|3656.38|0
1626077100000|2021-07-12 08:05:00|3660.9|3660.9|3664.52|3664.52|3664.52|3664.52|3658.34|3658.34|0
1626077400000|2021-07-12 08:10:00|3664.44|3664.44|3665.3|3665.3|3668.12|3668.12|3663.47|3663.47|0
1626077700000|2021-07-12 08:15:00|3665.22|3665.22|3666.92|3666.92|3668.23|3668.23|3665.22|3665.22|0
1626078000000|2021-07-12 08:20:00|3666.68|3666.68|3664.39|3664.39|3668.19|3668.19|3663.74|3663.74|0
1626078300000|2021-07-12 08:25:00|3664.24|3664.24|3664.08|3664.08|3665.35|3665.35|3661.74|3661.74|0
1626078600000|2021-07-12 08:30:00|3663.4|3663.4|3669.03|3669.03|3669.03|3669.03|3662.32|3662.32|0
1626078900000|2021-07-12 08:35:00|3669.51|3669.51|3672.76|3672.76|3673.48|3673.48|3669.51|3669.51|0
1626079200000|2021-07-12 08:40:00|3672.7|3672.7|3675.08|3675.08|3676.21|3676.21|3672.55|3672.55|0
1626079500000|2021-07-12 08:45:00|3674.92|3674.92|3680.37|3680.37|3680.37|3680.37|3674.05|3674.05|0
1626079800000|2021-07-12 08:50:00|3681.16|3681.16|3684.27|3684.27|3684.58|3684.58|3681.16|3681.16|0
1626080100000|2021-07-12 08:55:00|3684.02|3684.02|3681.14|3681.14|3684.52|3684.52|3680.21|3680.21|0
1626080400000|2021-07-12 09:00:00|3681.02|3681.02|3681.85|3681.85|3681.95|3681.95|3678.17|3678.17|0
1626080700000|2021-07-12 09:05:00|3681.9|3681.9|3679.91|3679.91|3683.51|3683.51|3679.75|3679.75|0
1626081000000|2021-07-12 09:10:00|3679.99|3679.99|3678.22|3678.22|3680.75|3680.75|3677.43|3677.43|0
1626081300000|2021-07-12 09:15:00|3676.88|3676.88|3676.07|3676.07|3678.25|3678.25|3676.07|3676.07|0
1626081600000|2021-07-12 09:20:00|3675.91|3675.91|3675.42|3675.42|3676.39|3676.39|3672.45|3672.45|0
1626081900000|2021-07-12 09:25:00|3675.1|3675.1|3670.52|3670.52|3675.28|3675.28|3670.29|3670.29|0
1626082200000|2021-07-12 09:30:00|3670.77|3670.77|3672.86|3672.86|3673.1|3673.1|3670.14|3670.14|0
1626082500000|2021-07-12 09:35:00|3673.49|3673.49|3674.91|3674.91|3677.62|3677.62|3673.49|3673.49|0
1626082800000|2021-07-12 09:40:00|3675.46|3675.46|3673.73|3673.73|3676.36|3676.36|3673.73|3673.73|0
1626083100000|2021-07-12 09:45:00|3673.57|3673.57|3668.37|3668.37|3673.7|3673.7|3668.37|3668.37|0
1626083400000|2021-07-12 09:50:00|3668.22|3668.22|3667.79|3667.79|3669.32|3669.32|3667.63|3667.63|0
1626083700000|2021-07-12 09:55:00|3667.67|3667.67|3666.63|3666.63|3668.62|3668.62|3665.86|3665.86|0
1626084000000|2021-07-12 10:00:00|3667.5|3667.5|3667.11|3667.11|3668.41|3668.41|3666.54|3666.54|0
1626084300000|2021-07-12 10:05:00|3666.78|3666.78|3665.24|3665.24|3666.78|3666.78|3664.36|3664.36|0
1626084600000|2021-07-12 10:10:00|3664.76|3664.76|3663.12|3663.12|3665.05|3665.05|3663.12|3663.12|0
1626084900000|2021-07-12 10:15:00|3663.04|3663.04|3667.02|3667.02|3667.02|3667.02|3662.76|3662.76|0
1626085200000|2021-07-12 10:20:00|3666.94|3666.94|3663.18|3663.18|3666.96|3666.96|3662.91|3662.91|0
1626085500000|2021-07-12 10:25:00|3663.26|3663.26|3667.32|3667.32|3667.88|3667.88|3663.26|3663.26|0
1626085800000|2021-07-12 10:30:00|3667.24|3667.24|3666.08|3666.08|3667.35|3667.35|3664.83|3664.83|0
1626086100000|2021-07-12 10:35:00|3666.16|3666.16|3666.66|3666.66|3666.89|3666.89|3665.3|3665.3|0
1626086400000|2021-07-12 10:40:00|3666.74|3666.74|3666.76|3666.76|3666.76|3666.76|3665.24|3665.24|0
1626086700000|2021-07-12 10:45:00|3666.44|3666.44|3668.88|3668.88|3669.03|3669.03|3664.25|3664.25|0
1626087000000|2021-07-12 10:50:00|3668.64|3668.64|3671.9|3671.9|3671.9|3671.9|3668.57|3668.57|0
1626087300000|2021-07-12 10:55:00|3672.07|3672.07|3671.17|3671.17|3673.44|3673.44|3669.74|3669.74|0
1626087600000|2021-07-12 11:00:00|3670.62|3670.62|3671.22|3671.22|3672.82|3672.82|3670.62|3670.62|0
1626087900000|2021-07-12 11:05:00|3671.62|3671.62|3673.58|3673.58|3675.81|3675.81|3671.62|3671.62|0
1626088200000|2021-07-12 11:10:00|3673.74|3673.74|3677.91|3677.91|3677.91|3677.91|3673.59|3673.59|0
1626088500000|2021-07-12 11:15:00|3677.51|3677.51|3677.08|3677.08|3677.51|3677.51|3675.76|3675.76|0
1626088800000|2021-07-12 11:20:00|3677.47|3677.47|3680.55|3680.55|3680.55|3680.55|3677.47|3677.47|0
1626089100000|2021-07-12 11:25:00|3680.63|3680.63|3684.52|3684.52|3685.26|3685.26|3680.07|3680.07|0
1626089400000|2021-07-12 11:30:00|3684.27|3684.27|3681.58|3681.58|3684.35|3684.35|3681.58|3681.58|0
1626089700000|2021-07-12 11:35:00|3681.74|3681.74|3681.01|3681.01|3682.23|3682.23|3680.64|3680.64|0
1626090000000|2021-07-12 11:40:00|3680.84|3680.84|3683.69|3683.69|3684|3684|3680.84|3680.84|0
1626090300000|2021-07-12 11:45:00|3683.57|3683.57|3682.01|3682.01|3683.57|3683.57|3681.31|3681.31|0
1626090600000|2021-07-12 11:50:00|3682.25|3682.25|3683.29|3683.29|3683.93|3683.93|3681.85|3681.85|0
1626090900000|2021-07-12 11:55:00|3683.53|3683.53|3681.68|3681.68|3683.61|3683.61|3679.74|3679.74|0
1626091200000|2021-07-12 12:00:00|3681.58|3681.58|3678.03|3678.03|3682.22|3682.22|3678.03|3678.03|0
1626091500000|2021-07-12 12:05:00|3678.35|3678.35|3676.48|3676.48|3678.51|3678.51|3676.08|3676.08|0
1626091800000|2021-07-12 12:10:00|3676.88|3676.88|3676.29|3676.29|3677.57|3677.57|3673.97|3673.97|0
1626092100000|2021-07-12 12:15:00|3675.86|3675.86|3674.58|3674.58|3676.07|3676.07|3673.66|3673.66|0
1626092400000|2021-07-12 12:20:00|3674.74|3674.74|3673.51|3673.51|3677.47|3677.47|3673.36|3673.36|0
1626092700000|2021-07-12 12:25:00|3673.41|3673.41|3676.77|3676.77|3676.77|3676.77|3672.18|3672.18|0
1626093000000|2021-07-12 12:30:00|3677.4|3677.4|3680.2|3680.2|3680.2|3680.2|3677.17|3677.17|0
1626093300000|2021-07-12 12:35:00|3679.93|3679.93|3683.31|3683.31|3683.31|3683.31|3679.72|3679.72|0
1626093600000|2021-07-12 12:40:00|3683.08|3683.08|3687.05|3687.05|3687.51|3687.51|3682.68|3682.68|0
1626093900000|2021-07-12 12:45:00|3687.21|3687.21|3689.92|3689.92|3691.44|3691.44|3687.21|3687.21|0
1626094200000|2021-07-12 12:50:00|3689.76|3689.76|3687.5|3687.5|3689.76|3689.76|3684.79|3684.79|0
1626094500000|2021-07-12 12:55:00|3687.73|3687.73|3689.86|3689.86|3690.82|3690.82|3687.73|3687.73|0
1626094800000|2021-07-12 13:00:00|3689.78|3689.78|3692.84|3692.84|3693.37|3693.37|3689.78|3689.78|0
1626095100000|2021-07-12 13:05:00|3693.14|3693.14|3691.56|3691.56|3693.94|3693.94|3690.84|3690.84|0
1626095400000|2021-07-12 13:10:00|3692.03|3692.03|3694.61|3694.61|3694.89|3694.89|3692.03|3692.03|0
1626095700000|2021-07-12 13:15:00|3695.3|3695.3|3691.97|3691.97|3695.38|3695.38|3691.68|3691.68|0
1626096000000|2021-07-12 13:20:00|3691.34|3691.34|3689.06|3689.06|3691.34|3691.34|3689.06|3689.06|0
1626096300000|2021-07-12 13:25:00|3688.9|3688.9|3683.99|3683.99|3688.9|3688.9|3683.18|3683.18|0
1626096600000|2021-07-12 13:30:00|3684.22|3684.22|3678.57|3678.57|3685.15|3685.15|3674.94|3674.94|0
1626096900000|2021-07-12 13:35:00|3678.73|3678.73|3680.53|3680.53|3685.82|3685.82|3678.73|3678.73|0
1626097200000|2021-07-12 13:40:00|3680.77|3680.77|3682.02|3682.02|3682.33|3682.33|3677.29|3677.29|0
1626097500000|2021-07-12 13:45:00|3682.71|3682.71|3680.84|3680.84|3683.09|3683.09|3679.35|3679.35|0
1626097800000|2021-07-12 13:50:00|3681.23|3681.23|3684.45|3684.45|3684.45|3684.45|3678.74|3678.74|0
1626098100000|2021-07-12 13:55:00|3684.61|3684.61|3684.4|3684.4|3684.7|3684.7|3681.4|3681.4|0
1626098400000|2021-07-12 14:00:00|3684.63|3684.63|3685.31|3685.31|3686.88|3686.88|3683.59|3683.59|0
1626098700000|2021-07-12 14:05:00|3685.7|3685.7|3688.97|3688.97|3690.78|3690.78|3685.45|3685.45|0
1626099000000|2021-07-12 14:10:00|3688.41|3688.41|3684.81|3684.81|3692|3692|3684.6|3684.6|0
1626099300000|2021-07-12 14:15:00|3684.65|3684.65|3683.73|3683.73|3687.2|3687.2|3680.8|3680.8|0
1626099600000|2021-07-12 14:20:00|3683.9|3683.9|3686.06|3686.06|3687.03|3687.03|3682.74|3682.74|0
1626099900000|2021-07-12 14:25:00|3685.5|3685.5|3682.4|3682.4|3686.68|3686.68|3682.4|3682.4|0
1626100200000|2021-07-12 14:30:00|3682.79|3682.79|3682.2|3682.2|3685.75|3685.75|3682.2|3682.2|0
1626100500000|2021-07-12 14:35:00|3682.08|3682.08|3680.24|3680.24|3682.79|3682.79|3677.81|3677.81|0
1626100800000|2021-07-12 14:40:00|3680.08|3680.08|3677.68|3677.68|3681.44|3681.44|3677.28|3677.28|0
1626101100000|2021-07-12 14:45:00|3677.78|3677.78|3675.88|3675.88|3678.6|3678.6|3675.72|3675.72|0
1626101400000|2021-07-12 14:50:00|3675.93|3675.93|3674.22|3674.22|3676.72|3676.72|3670.51|3670.51|0
1626101700000|2021-07-12 14:55:00|3674.14|3674.14|3672.87|3672.87|3676.69|3676.69|3672.87|3672.87|0
1626102000000|2021-07-12 15:00:00|3673.27|3673.27|3676.57|3676.57|3678.43|3678.43|3672.42|3672.42|0
1626102300000|2021-07-12 15:05:00|3676.65|3676.65|3675.03|3675.03|3678.08|3678.08|3674.18|3674.18|0
1626102600000|2021-07-12 15:10:00|3674.64|3674.64|3674.48|3674.48|3674.74|3674.74|3673.29|3673.29|0
1626102900000|2021-07-12 15:15:00|3674.56|3674.56|3673.33|3673.33|3675.29|3675.29|3673.33|3673.33|0
1626103200000|2021-07-12 15:20:00|3673.17|3673.17|3674.71|3674.71|3675.12|3675.12|3673.17|3673.17|0
1626103500000|2021-07-12 15:25:00|3674.64|3674.64|3676.61|3676.61|3677.04|3677.04|3673.87|3673.87|0
1626160500000|2021-07-13 07:15:00|3677.33|3677.33|3672.52|3672.52|3677.33|3677.33|3670.2|3670.2|0
1626160800000|2021-07-13 07:20:00|3672.27|3672.27|3665.99|3665.99|3672.27|3672.27|3662.75|3662.75|0
1626161100000|2021-07-13 07:25:00|3666.31|3666.31|3673.88|3673.88|3673.88|3673.88|3665.65|3665.65|0
1626161400000|2021-07-13 07:30:00|3673.64|3673.64|3662.31|3662.31|3673.64|3673.64|3661.28|3661.28|0
1626161700000|2021-07-13 07:35:00|3662.58|3662.58|3671.02|3671.02|3671.13|3671.13|3662.58|3662.58|0
1626162000000|2021-07-13 07:40:00|3671.14|3671.14|3681.33|3681.33|3683.37|3683.37|3671.14|3671.14|0
1626162300000|2021-07-13 07:45:00|3681.17|3681.17|3685.8|3685.8|3685.8|3685.8|3680.35|3680.35|0
1626162600000|2021-07-13 07:50:00|3685.56|3685.56|3687.45|3687.45|3689.21|3689.21|3685.56|3685.56|0
1626162900000|2021-07-13 07:55:00|3687.28|3687.28|3679.22|3679.22|3687.28|3687.28|3679.06|3679.06|0
1626163200000|2021-07-13 08:00:00|3679.07|3679.07|3679.31|3679.31|3679.82|3679.82|3678.14|3678.14|0
1626163500000|2021-07-13 08:05:00|3680.1|3680.1|3683.81|3683.81|3683.97|3683.97|3679.23|3679.23|0
1626163800000|2021-07-13 08:10:00|3684.14|3684.14|3680.36|3680.36|3684.14|3684.14|3680.36|3680.36|0
1626164100000|2021-07-13 08:15:00|3680.52|3680.52|3682.05|3682.05|3682.76|3682.76|3679.81|3679.81|0
1626164400000|2021-07-13 08:20:00|3681.96|3681.96|3678.9|3678.9|3681.96|3681.96|3677.81|3677.81|0
1626164700000|2021-07-13 08:25:00|3678.83|3678.83|3680.28|3680.28|3680.76|3680.76|3678.43|3678.43|0
1626165000000|2021-07-13 08:30:00|3680.36|3680.36|3676.08|3676.08|3681.51|3681.51|3676.08|3676.08|0
1626165300000|2021-07-13 08:35:00|3676.79|3676.79|3672.21|3672.21|3677.27|3677.27|3672.21|3672.21|0
1626165600000|2021-07-13 08:40:00|3672.45|3672.45|3672.52|3672.52|3672.77|3672.77|3671.42|3671.42|0
1626165900000|2021-07-13 08:45:00|3673.21|3673.21|3675.71|3675.71|3675.79|3675.79|3672.89|3672.89|0
1626166200000|2021-07-13 08:50:00|3675.39|3675.39|3671.01|3671.01|3675.55|3675.55|3670.46|3670.46|0
1626166500000|2021-07-13 08:55:00|3670.54|3670.54|3670.56|3670.56|3671.19|3671.19|3669.82|3669.82|0
1626166800000|2021-07-13 09:00:00|3670.16|3670.16|3667.77|3667.77|3670.16|3670.16|3667.2|3667.2|0
1626167100000|2021-07-13 09:05:00|3667.69|3667.69|3666.79|3666.79|3668.48|3668.48|3666.36|3666.36|0
1626167400000|2021-07-13 09:10:00|3666.91|3666.91|3664.97|3664.97|3668.8|3668.8|3664.49|3664.49|0
1626167700000|2021-07-13 09:15:00|3665.65|3665.65|3667.45|3667.45|3668.67|3668.67|3665.41|3665.41|0
1626168000000|2021-07-13 09:20:00|3667.22|3667.22|3665.48|3665.48|3667.22|3667.22|3664.27|3664.27|0
1626168300000|2021-07-13 09:25:00|3665.56|3665.56|3667.72|3667.72|3668.54|3668.54|3665.32|3665.32|0
1626168600000|2021-07-13 09:30:00|3667.88|3667.88|3668.88|3668.88|3669.22|3669.22|3667.64|3667.64|0
1626168900000|2021-07-13 09:35:00|3668.33|3668.33|3668.09|3668.09|3669|3669|3667.73|3667.73|0
1626169200000|2021-07-13 09:40:00|3668.01|3668.01|3668.43|3668.43|3668.82|3668.82|3667.48|3667.48|0
1626169500000|2021-07-13 09:45:00|3668.03|3668.03|3668.75|3668.75|3668.75|3668.75|3664.41|3664.41|0
1626169800000|2021-07-13 09:50:00|3668.51|3668.51|3666.34|3666.34|3668.81|3668.81|3665.14|3665.14|0
1626170100000|2021-07-13 09:55:00|3666.18|3666.18|3667.28|3667.28|3667.28|3667.28|3665.66|3665.66|0
1626170400000|2021-07-13 10:00:00|3666.89|3666.89|3668.84|3668.84|3669.33|3669.33|3666.89|3666.89|0
1626170700000|2021-07-13 10:05:00|3668.76|3668.76|3668.01|3668.01|3669.7|3669.7|3667.47|3667.47|0
1626171000000|2021-07-13 10:10:00|3668.18|3668.18|3668.39|3668.39|3668.95|3668.95|3667.32|3667.32|0
1626171300000|2021-07-13 10:15:00|3668.34|3668.34|3670.66|3670.66|3670.66|3670.66|3668.34|3668.34|0
1626171600000|2021-07-13 10:20:00|3670.59|3670.59|3669.42|3669.42|3670.59|3670.59|3668.82|3668.82|0
1626171900000|2021-07-13 10:25:00|3669.58|3669.58|3670.53|3670.53|3670.69|3670.69|3667.49|3667.49|0
1626172200000|2021-07-13 10:30:00|3670.05|3670.05|3670.46|3670.46|3671.17|3671.17|3669.32|3669.32|0
1626172500000|2021-07-13 10:35:00|3671.14|3671.14|3673.02|3673.02|3673.02|3673.02|3671.14|3671.14|0
1626172800000|2021-07-13 10:40:00|3672.33|3672.33|3673.03|3673.03|3674.78|3674.78|3671.69|3671.69|0
1626173100000|2021-07-13 10:45:00|3673.12|3673.12|3673.7|3673.7|3674.09|3674.09|3673.03|3673.03|0
1626173400000|2021-07-13 10:50:00|3673.62|3673.62|3671.92|3671.92|3673.62|3673.62|3671.03|3671.03|0
1626173700000|2021-07-13 10:55:00|3672.15|3672.15|3672.07|3672.07|3672.79|3672.79|3672|3672|0
1626174000000|2021-07-13 11:00:00|3672.19|3672.19|3672.11|3672.11|3672.31|3672.31|3670.72|3670.72|0
1626174300000|2021-07-13 11:05:00|3672.27|3672.27|3675.68|3675.68|3675.76|3675.76|3672.27|3672.27|0
1626174600000|2021-07-13 11:10:00|3675.83|3675.83|3678.26|3678.26|3678.69|3678.69|3675.79|3675.79|0
1626174900000|2021-07-13 11:15:00|3678.35|3678.35|3677.91|3677.91|3678.92|3678.92|3676.68|3676.68|0
1626175200000|2021-07-13 11:20:00|3678.07|3678.07|3682.07|3682.07|3682.07|3682.07|3677.91|3677.91|0
1626175500000|2021-07-13 11:25:00|3681.6|3681.6|3681.57|3681.57|3683.4|3683.4|3681.52|3681.52|0
1626175800000|2021-07-13 11:30:00|3681.42|3681.42|3677.89|3677.89|3681.7|3681.7|3677.44|3677.44|0
1626176100000|2021-07-13 11:35:00|3677.73|3677.73|3676.81|3676.81|3678.18|3678.18|3676.81|3676.81|0
1626176400000|2021-07-13 11:40:00|3677.05|3677.05|3682.92|3682.92|3682.92|3682.92|3677.05|3677.05|0
1626176700000|2021-07-13 11:45:00|3683|3683|3685.78|3685.78|3686.33|3686.33|3682.37|3682.37|0
1626177000000|2021-07-13 11:50:00|3685.09|3685.09|3682.83|3682.83|3685.09|3685.09|3682.5|3682.5|0
1626177300000|2021-07-13 11:55:00|3682.89|3682.89|3681.28|3681.28|3682.89|3682.89|3680.68|3680.68|0
1626177600000|2021-07-13 12:00:00|3681.13|3681.13|3679.28|3679.28|3681.17|3681.17|3679.28|3679.28|0
1626177900000|2021-07-13 12:05:00|3679.22|3679.22|3680.2|3680.2|3681.27|3681.27|3679.22|3679.22|0
1626178200000|2021-07-13 12:10:00|3680.04|3680.04|3675.98|3675.98|3680.18|3680.18|3675.46|3675.46|0
1626178500000|2021-07-13 12:15:00|3675.57|3675.57|3677.96|3677.96|3677.96|3677.96|3675.41|3675.41|0
1626178800000|2021-07-13 12:20:00|3678.13|3678.13|3679.01|3679.01|3679.01|3679.01|3677.7|3677.7|0
1626179100000|2021-07-13 12:25:00|3679.17|3679.17|3680.15|3680.15|3681.68|3681.68|3679.17|3679.17|0
1626179400000|2021-07-13 12:30:00|3679.63|3679.63|3687.76|3687.76|3695.12|3695.12|3674.35|3674.35|0
1626179700000|2021-07-13 12:35:00|3687.29|3687.29|3683.84|3683.84|3687.76|3687.76|3683.84|3683.84|0
1626180000000|2021-07-13 12:40:00|3683.27|3683.27|3682.14|3682.14|3683.34|3683.34|3680.82|3680.82|0
1626180300000|2021-07-13 12:45:00|3682.36|3682.36|3682.55|3682.55|3684.55|3684.55|3682.36|3682.36|0
1626180600000|2021-07-13 12:50:00|3682.24|3682.24|3678.75|3678.75|3682.56|3682.56|3678.28|3678.28|0
1626180900000|2021-07-13 12:55:00|3678.91|3678.91|3678.98|3678.98|3680.65|3680.65|3677.81|3677.81|0
1626181200000|2021-07-13 13:00:00|3678.74|3678.74|3672.11|3672.11|3678.74|3678.74|3670.77|3670.77|0
1626181500000|2021-07-13 13:05:00|3672.58|3672.58|3671.99|3671.99|3674.54|3674.54|3671.99|3671.99|0
1626181800000|2021-07-13 13:10:00|3672.07|3672.07|3673.7|3673.7|3673.7|3673.7|3671.96|3671.96|0
1626182100000|2021-07-13 13:15:00|3673.62|3673.62|3675.02|3675.02|3675.19|3675.19|3673.42|3673.42|0
1626182400000|2021-07-13 13:20:00|3674.34|3674.34|3675.55|3675.55|3676.19|3676.19|3674.34|3674.34|0
1626182700000|2021-07-13 13:25:00|3675.63|3675.63|3674.93|3674.93|3676.82|3676.82|3674.81|3674.81|0
1626183000000|2021-07-13 13:30:00|3674.76|3674.76|3669.62|3669.62|3675.54|3675.54|3669.62|3669.62|0
1626183300000|2021-07-13 13:35:00|3669.56|3669.56|3674.96|3674.96|3674.96|3674.96|3669.25|3669.25|0
1626183600000|2021-07-13 13:40:00|3675.12|3675.12|3670.23|3670.23|3675.12|3675.12|3669.84|3669.84|0
1626183900000|2021-07-13 13:45:00|3670.15|3670.15|3673.67|3673.67|3674.91|3674.91|3670.15|3670.15|0
1626184200000|2021-07-13 13:50:00|3673.59|3673.59|3671.1|3671.1|3673.59|3673.59|3668.73|3668.73|0
1626184500000|2021-07-13 13:55:00|3671.03|3671.03|3669.18|3669.18|3671.03|3671.03|3666.01|3666.01|0
1626184800000|2021-07-13 14:00:00|3668.94|3668.94|3663.95|3663.95|3669.41|3669.41|3663.55|3663.55|0
1626185100000|2021-07-13 14:05:00|3664.11|3664.11|3664.97|3664.97|3665.35|3665.35|3663.46|3663.46|0
1626185400000|2021-07-13 14:10:00|3664.58|3664.58|3664.45|3664.45|3665.05|3665.05|3662.19|3662.19|0
1626185700000|2021-07-13 14:15:00|3664.53|3664.53|3664.84|3664.84|3665.15|3665.15|3662.65|3662.65|0
1626186000000|2021-07-13 14:20:00|3664.6|3664.6|3660.63|3660.63|3666.23|3666.23|3660.63|3660.63|0
1626186300000|2021-07-13 14:25:00|3660.06|3660.06|3654.54|3654.54|3660.56|3660.56|3653.99|3653.99|0
1626186600000|2021-07-13 14:30:00|3654.71|3654.71|3654.56|3654.56|3656.49|3656.49|3654.56|3654.56|0
1626186900000|2021-07-13 14:35:00|3654.72|3654.72|3651.83|3651.83|3655.27|3655.27|3651.59|3651.59|0
1626187200000|2021-07-13 14:40:00|3652.46|3652.46|3656.53|3656.53|3656.85|3656.85|3652.23|3652.23|0
1626187500000|2021-07-13 14:45:00|3655.84|3655.84|3654.47|3654.47|3655.84|3655.84|3653.49|3653.49|0
1626187800000|2021-07-13 14:50:00|3654.52|3654.52|3653.94|3653.94|3654.75|3654.75|3652.19|3652.19|0
1626188100000|2021-07-13 14:55:00|3654.1|3654.1|3653.81|3653.81|3654.76|3654.76|3653.4|3653.4|0
1626188400000|2021-07-13 15:00:00|3653.65|3653.65|3648.88|3648.88|3654.43|3654.43|3648.49|3648.49|0
1626188700000|2021-07-13 15:05:00|3648.57|3648.57|3650.73|3650.73|3650.81|3650.81|3647.92|3647.92|0
1626189000000|2021-07-13 15:10:00|3650.88|3650.88|3653.65|3653.65|3654.77|3654.77|3650.88|3650.88|0
1626189300000|2021-07-13 15:15:00|3653.73|3653.73|3653.24|3653.24|3654.08|3654.08|3652.82|3652.82|0
1626189600000|2021-07-13 15:20:00|3653.32|3653.32|3653.08|3653.08|3654|3654|3652.42|3652.42|0
1626189900000|2021-07-13 15:25:00|3652.99|3652.99|3656.22|3656.22|3657.51|3657.51|3650.93|3650.93|0
1626246900000|2021-07-14 07:15:00|3602.34|3602.34|3614.24|3614.24|3614.32|3614.32|3600.1|3600.1|0
1626247200000|2021-07-14 07:20:00|3615.65|3615.65|3616.32|3616.32|3616.71|3616.71|3613.19|3613.19|0
1626247500000|2021-07-14 07:25:00|3616.24|3616.24|3613.09|3613.09|3616.24|3616.24|3606.39|3606.39|0
1626247800000|2021-07-14 07:30:00|3613.01|3613.01|3615.85|3615.85|3617.9|3617.9|3612.69|3612.69|0
1626248100000|2021-07-14 07:35:00|3616.01|3616.01|3628.81|3628.81|3628.81|3628.81|3616.01|3616.01|0
1626248400000|2021-07-14 07:40:00|3629.29|3629.29|3627.64|3627.64|3629.39|3629.39|3627.33|3627.33|0
1626248700000|2021-07-14 07:45:00|3626.96|3626.96|3625.67|3625.67|3626.96|3626.96|3621.96|3621.96|0
1626249000000|2021-07-14 07:50:00|3625.2|3625.2|3627.39|3627.39|3627.86|3627.86|3625.2|3625.2|0
1626249300000|2021-07-14 07:55:00|3626.71|3626.71|3622.65|3622.65|3626.71|3626.71|3622.57|3622.57|0
1626249600000|2021-07-14 08:00:00|3622.9|3622.9|3614.39|3614.39|3623.69|3623.69|3613.89|3613.89|0
1626249900000|2021-07-14 08:05:00|3613.59|3613.59|3610.52|3610.52|3614.07|3614.07|3609.89|3609.89|0
1626250200000|2021-07-14 08:10:00|3610.35|3610.35|3610.72|3610.72|3611.57|3611.57|3607.82|3607.82|0
1626250500000|2021-07-14 08:15:00|3610.64|3610.64|3609.81|3609.81|3610.88|3610.88|3607.97|3607.97|0
1626250800000|2021-07-14 08:20:00|3609.58|3609.58|3615.37|3615.37|3615.37|3615.37|3609.58|3609.58|0
1626251100000|2021-07-14 08:25:00|3615.05|3615.05|3615.09|3615.09|3615.81|3615.81|3613.53|3613.53|0
1626251400000|2021-07-14 08:30:00|3614.84|3614.84|3611.47|3611.47|3614.84|3614.84|3610.75|3610.75|0
1626251700000|2021-07-14 08:35:00|3611.63|3611.63|3607.58|3607.58|3611.76|3611.76|3607.19|3607.19|0
1626252000000|2021-07-14 08:40:00|3607.31|3607.31|3609.85|3609.85|3611.31|3611.31|3605.95|3605.95|0
1626252300000|2021-07-14 08:45:00|3609.77|3609.77|3608.77|3608.77|3610.8|3610.8|3608.54|3608.54|0
1626252600000|2021-07-14 08:50:00|3608.61|3608.61|3608.72|3608.72|3608.99|3608.99|3606.67|3606.67|0
1626252900000|2021-07-14 08:55:00|3609.14|3609.14|3607.02|3607.02|3609.71|3609.71|3605.82|3605.82|0
1626253200000|2021-07-14 09:00:00|3607.18|3607.18|3606.14|3606.14|3607.42|3607.42|3604.89|3604.89|0
1626253500000|2021-07-14 09:05:00|3605.82|3605.82|3607.38|3607.38|3607.94|3607.94|3605.6|3605.6|0
1626253800000|2021-07-14 09:10:00|3607.44|3607.44|3607.43|3607.43|3608.07|3608.07|3606.69|3606.69|0
1626254100000|2021-07-14 09:15:00|3607.27|3607.27|3608.13|3608.13|3608.81|3608.81|3607.27|3607.27|0
1626254400000|2021-07-14 09:20:00|3608.29|3608.29|3604.27|3604.27|3608.45|3608.45|3602.96|3602.96|0
1626254700000|2021-07-14 09:25:00|3603.96|3603.96|3602.55|3602.55|3605.6|3605.6|3600.09|3600.09|0
1626255000000|2021-07-14 09:30:00|3602.4|3602.4|3605.23|3605.23|3605.74|3605.74|3600.96|3600.96|0
1626255300000|2021-07-14 09:35:00|3605.63|3605.63|3600.56|3600.56|3606.14|3606.14|3600.56|3600.56|0
1626255600000|2021-07-14 09:40:00|3600.88|3600.88|3602.89|3602.89|3603.59|3603.59|3600.8|3600.8|0
1626255900000|2021-07-14 09:45:00|3602.73|3602.73|3601.59|3601.59|3603.66|3603.66|3601.59|3601.59|0
1626256200000|2021-07-14 09:50:00|3601.19|3601.19|3601.7|3601.7|3602.07|3602.07|3600.47|3600.47|0
1626256500000|2021-07-14 09:55:00|3601.3|3601.3|3597.8|3597.8|3602.42|3602.42|3597.66|3597.66|0
1626256800000|2021-07-14 10:00:00|3597.88|3597.88|3600.4|3600.4|3600.4|3600.4|3597.67|3597.67|0
1626257100000|2021-07-14 10:05:00|3600.48|3600.48|3600.12|3600.12|3601.81|3601.81|3597.92|3597.92|0
1626257400000|2021-07-14 10:10:00|3600.36|3600.36|3601.04|3601.04|3601.73|3601.73|3599.52|3599.52|0
1626257700000|2021-07-14 10:15:00|3600.73|3600.73|3603.04|3603.04|3603.12|3603.12|3600.5|3600.5|0
1626258000000|2021-07-14 10:20:00|3602.36|3602.36|3606.7|3606.7|3607.32|3607.32|3602.36|3602.36|0
1626258300000|2021-07-14 10:25:00|3606.78|3606.78|3608.09|3608.09|3608.09|3608.09|3605.78|3605.78|0
1626258600000|2021-07-14 10:30:00|3608.19|3608.19|3610.89|3610.89|3610.89|3610.89|3608.04|3608.04|0
1626258900000|2021-07-14 10:35:00|3609.7|3609.7|3610.23|3610.23|3611.21|3611.21|3609.57|3609.57|0
1626259200000|2021-07-14 10:40:00|3611.07|3611.07|3607.88|3607.88|3611.72|3611.72|3607.82|3607.82|0
1626259500000|2021-07-14 10:45:00|3607.82|3607.82|3607.26|3607.26|3608.06|3608.06|3606.57|3606.57|0
1626259800000|2021-07-14 10:50:00|3606.87|3606.87|3608.25|3608.25|3608.35|3608.35|3606.5|3606.5|0
1626260100000|2021-07-14 10:55:00|3607.93|3607.93|3608.46|3608.46|3608.48|3608.48|3606.69|3606.69|0
1626260400000|2021-07-14 11:00:00|3608.75|3608.75|3608.6|3608.6|3610.39|3610.39|3607.75|3607.75|0
1626260700000|2021-07-14 11:05:00|3608.36|3608.36|3607|3607|3608.68|3608.68|3605.96|3605.96|0
1626261000000|2021-07-14 11:10:00|3607.39|3607.39|3604.51|3604.51|3607.63|3607.63|3603.92|3603.92|0
1626261300000|2021-07-14 11:15:00|3604.36|3604.36|3609.69|3609.69|3609.69|3609.69|3604.36|3604.36|0
1626261600000|2021-07-14 11:20:00|3609.53|3609.53|3610.29|3610.29|3610.49|3610.49|3609.53|3609.53|0
1626261900000|2021-07-14 11:25:00|3610.37|3610.37|3612.02|3612.02|3613.42|3613.42|3610.37|3610.37|0
1626262200000|2021-07-14 11:30:00|3611.86|3611.86|3610.73|3610.73|3612.1|3612.1|3610.3|3610.3|0
1626262500000|2021-07-14 11:35:00|3610.81|3610.81|3610.5|3610.5|3611.87|3611.87|3610.18|3610.18|0
1626262800000|2021-07-14 11:40:00|3610.57|3610.57|3609.02|3609.02|3610.57|3610.57|3608.65|3608.65|0
1626263100000|2021-07-14 11:45:00|3608.87|3608.87|3606.54|3606.54|3609.06|3609.06|3606.54|3606.54|0
1626263400000|2021-07-14 11:50:00|3606.37|3606.37|3606.32|3606.32|3606.61|3606.61|3605.98|3605.98|0
1626263700000|2021-07-14 11:55:00|3606.38|3606.38|3607.69|3607.69|3608.61|3608.61|3606.38|3606.38|0
1626264000000|2021-07-14 12:00:00|3607.85|3607.85|3611.6|3611.6|3611.84|3611.84|3607.85|3607.85|0
1626264300000|2021-07-14 12:05:00|3611.93|3611.93|3613.1|3613.1|3613.1|3613.1|3611.09|3611.09|0
1626264600000|2021-07-14 12:10:00|3612.94|3612.94|3616.35|3616.35|3616.61|3616.61|3612.94|3612.94|0
1626264900000|2021-07-14 12:15:00|3616.23|3616.23|3618.42|3618.42|3619.34|3619.34|3616.23|3616.23|0
1626265200000|2021-07-14 12:20:00|3617.95|3617.95|3616.27|3616.27|3617.95|3617.95|3614.68|3614.68|0
1626265500000|2021-07-14 12:25:00|3616.98|3616.98|3616.92|3616.92|3617.9|3617.9|3616.3|3616.3|0
1626265800000|2021-07-14 12:30:00|3616.37|3616.37|3614.34|3614.34|3617.17|3617.17|3614.05|3614.05|0
1626266100000|2021-07-14 12:35:00|3614.59|3614.59|3613.59|3613.59|3615.06|3615.06|3613.43|3613.43|0
1626266400000|2021-07-14 12:40:00|3614.96|3614.96|3618.78|3618.78|3620.88|3620.88|3614.27|3614.27|0
1626266700000|2021-07-14 12:45:00|3618.94|3618.94|3622.82|3622.82|3623.04|3623.04|3618.94|3618.94|0
1626267000000|2021-07-14 12:50:00|3622.43|3622.43|3620.54|3620.54|3622.85|3622.85|3619.76|3619.76|0
1626267300000|2021-07-14 12:55:00|3620.22|3620.22|3619.26|3619.26|3623.05|3623.05|3619.26|3619.26|0
1626267600000|2021-07-14 13:00:00|3618.55|3618.55|3616.32|3616.32|3618.81|3618.81|3614.9|3614.9|0
1626267900000|2021-07-14 13:05:00|3615.93|3615.93|3621.44|3621.44|3621.44|3621.44|3615.32|3615.32|0
1626268200000|2021-07-14 13:10:00|3621.36|3621.36|3623.96|3623.96|3624.13|3624.13|3620.88|3620.88|0
1626268500000|2021-07-14 13:15:00|3623.4|3623.4|3625.92|3625.92|3625.92|3625.92|3623.17|3623.17|0
1626268800000|2021-07-14 13:20:00|3626.24|3626.24|3629.03|3629.03|3629.66|3629.66|3625.58|3625.58|0
1626269100000|2021-07-14 13:25:00|3629.11|3629.11|3633.05|3633.05|3633.05|3633.05|3629.11|3629.11|0
1626269400000|2021-07-14 13:30:00|3632.81|3632.81|3638.47|3638.47|3638.62|3638.62|3628.28|3628.28|0
1626269700000|2021-07-14 13:35:00|3638.63|3638.63|3642.02|3642.02|3645.16|3645.16|3638.63|3638.63|0
1626270000000|2021-07-14 13:40:00|3642.74|3642.74|3642.81|3642.81|3646.97|3646.97|3642.5|3642.5|0
1626270300000|2021-07-14 13:45:00|3642.18|3642.18|3638.41|3638.41|3642.97|3642.97|3635.42|3635.42|0
1626270600000|2021-07-14 13:50:00|3637.54|3637.54|3641.29|3641.29|3643.15|3643.15|3637.54|3637.54|0
1626270900000|2021-07-14 13:55:00|3641.13|3641.13|3644.55|3644.55|3645.2|3645.2|3640.77|3640.77|0
1626271200000|2021-07-14 14:00:00|3645.03|3645.03|3640.63|3640.63|3645.35|3645.35|3640.28|3640.28|0
1626271500000|2021-07-14 14:05:00|3640.22|3640.22|3643.15|3643.15|3643.15|3643.15|3636.61|3636.61|0
1626271800000|2021-07-14 14:10:00|3643.39|3643.39|3646.18|3646.18|3646.61|3646.61|3641.71|3641.71|0
1626272100000|2021-07-14 14:15:00|3646.29|3646.29|3648.14|3648.14|3648.73|3648.73|3646.29|3646.29|0
1626272400000|2021-07-14 14:20:00|3648.22|3648.22|3650.22|3650.22|3651.77|3651.77|3646.48|3646.48|0
1626272700000|2021-07-14 14:25:00|3650.37|3650.37|3638.37|3638.37|3650.69|3650.69|3638.37|3638.37|0
1626273000000|2021-07-14 14:30:00|3638.77|3638.77|3637.2|3637.2|3642.03|3642.03|3636.94|3636.94|0
1626273300000|2021-07-14 14:35:00|3637.35|3637.35|3643.48|3643.48|3643.48|3643.48|3637.02|3637.02|0
1626273600000|2021-07-14 14:40:00|3643.32|3643.32|3641.68|3641.68|3644.7|3644.7|3641.68|3641.68|0
1626273900000|2021-07-14 14:45:00|3641.76|3641.76|3639.76|3639.76|3641.76|3641.76|3637.24|3637.24|0
1626274200000|2021-07-14 14:50:00|3639.68|3639.68|3637.94|3637.94|3640.56|3640.56|3637.94|3637.94|0
1626274500000|2021-07-14 14:55:00|3637.88|3637.88|3641.59|3641.59|3641.84|3641.84|3637.88|3637.88|0
1626274800000|2021-07-14 15:00:00|3641.51|3641.51|3643.62|3643.62|3643.78|3643.78|3640.65|3640.65|0
1626275100000|2021-07-14 15:05:00|3643.38|3643.38|3640.36|3640.36|3643.94|3643.94|3640.02|3640.02|0
1626275400000|2021-07-14 15:10:00|3640.31|3640.31|3640.97|3640.97|3641.03|3641.03|3638.65|3638.65|0
1626275700000|2021-07-14 15:15:00|3641.09|3641.09|3640.35|3640.35|3641.36|3641.36|3638.97|3638.97|0
1626276000000|2021-07-14 15:20:00|3640.03|3640.03|3639.04|3639.04|3641.33|3641.33|3637.73|3637.73|0
1626276300000|2021-07-14 15:25:00|3639.2|3639.2|3636.62|3636.62|3639.95|3639.95|3636.6|3636.6|0
1626333300000|2021-07-15 07:15:00|3617.3|3617.3|3622.61|3622.61|3623.3|3623.3|3612.69|3612.69|0
1626333600000|2021-07-15 07:20:00|3622.87|3622.87|3617.52|3617.52|3624.28|3624.28|3616|3616|0
1626333900000|2021-07-15 07:25:00|3616.98|3616.98|3618.49|3618.49|3618.84|3618.84|3614.85|3614.85|0
1626334200000|2021-07-15 07:30:00|3618.25|3618.25|3618.11|3618.11|3618.25|3618.25|3612.83|3612.83|0
1626334500000|2021-07-15 07:35:00|3618.82|3618.82|3619.65|3619.65|3620.9|3620.9|3618.43|3618.43|0
1626334800000|2021-07-15 07:40:00|3620.33|3620.33|3617.49|3617.49|3620.33|3620.33|3614.69|3614.69|0
1626335100000|2021-07-15 07:45:00|3617.08|3617.08|3610.52|3610.52|3617.08|3617.08|3609.64|3609.64|0
1626335400000|2021-07-15 07:50:00|3610.99|3610.99|3610.96|3610.96|3613.35|3613.35|3608.82|3608.82|0
1626335700000|2021-07-15 07:55:00|3610.88|3610.88|3609.19|3609.19|3610.88|3610.88|3606.62|3606.62|0
1626336000000|2021-07-15 08:00:00|3608.87|3608.87|3606.71|3606.71|3609.04|3609.04|3605.47|3605.47|0
1626336300000|2021-07-15 08:05:00|3607.39|3607.39|3604.99|3604.99|3608.35|3608.35|3603.84|3603.84|0
1626336600000|2021-07-15 08:10:00|3604.3|3604.3|3605.14|3605.14|3606.96|3606.96|3604.15|3604.15|0
1626336900000|2021-07-15 08:15:00|3605.22|3605.22|3607.84|3607.84|3607.92|3607.92|3604.98|3604.98|0
1626337200000|2021-07-15 08:20:00|3608.47|3608.47|3613.91|3613.91|3615.77|3615.77|3608.39|3608.39|0
1626337500000|2021-07-15 08:25:00|3613.99|3613.99|3613.96|3613.96|3617.4|3617.4|3612.71|3612.71|0
1626337800000|2021-07-15 08:30:00|3613.64|3613.64|3608.04|3608.04|3613.64|3613.64|3607.6|3607.6|0
1626338100000|2021-07-15 08:35:00|3608.52|3608.52|3603.79|3603.79|3610.18|3610.18|3603.79|3603.79|0
1626338400000|2021-07-15 08:40:00|3603.54|3603.54|3606.37|3606.37|3606.7|3606.7|3603.07|3603.07|0
1626338700000|2021-07-15 08:45:00|3606.2|3606.2|3603.77|3603.77|3607.25|3607.25|3603.77|3603.77|0
1626339000000|2021-07-15 08:50:00|3603.6|3603.6|3602.57|3602.57|3603.64|3603.64|3602.02|3602.02|0
1626339300000|2021-07-15 08:55:00|3602.82|3602.82|3602.98|3602.98|3604.02|3604.02|3602.82|3602.82|0
1626339600000|2021-07-15 09:00:00|3603.22|3603.22|3607.18|3607.18|3607.18|3607.18|3602.86|3602.86|0
1626339900000|2021-07-15 09:05:00|3607.1|3607.1|3603.09|3603.09|3607.41|3607.41|3603.09|3603.09|0
1626340200000|2021-07-15 09:10:00|3603.04|3603.04|3605.07|3605.07|3605.45|3605.45|3601.87|3601.87|0
1626340500000|2021-07-15 09:15:00|3605.31|3605.31|3608.38|3608.38|3608.38|3608.38|3604.76|3604.76|0
1626340800000|2021-07-15 09:20:00|3608.46|3608.46|3606.04|3606.04|3608.46|3608.46|3605.74|3605.74|0
1626341100000|2021-07-15 09:25:00|3606.72|3606.72|3604.11|3604.11|3607.04|3607.04|3603.27|3603.27|0
1626341400000|2021-07-15 09:30:00|3604.18|3604.18|3600.33|3600.33|3604.95|3604.95|3599.38|3599.38|0
1626341700000|2021-07-15 09:35:00|3600.17|3600.17|3592.98|3592.98|3600.37|3600.37|3592.98|3592.98|0
1626342000000|2021-07-15 09:40:00|3592.9|3592.9|3589.28|3589.28|3592.9|3592.9|3589.12|3589.12|0
1626342300000|2021-07-15 09:45:00|3589.51|3589.51|3593.19|3593.19|3593.45|3593.45|3589.51|3589.51|0
1626342600000|2021-07-15 09:50:00|3593.75|3593.75|3593.98|3593.98|3594.09|3594.09|3593.01|3593.01|0
1626342900000|2021-07-15 09:55:00|3594.07|3594.07|3594.19|3594.19|3596.18|3596.18|3593.9|3593.9|0
1626343200000|2021-07-15 10:00:00|3594.27|3594.27|3597.4|3597.4|3600.68|3600.68|3594.16|3594.16|0
1626343500000|2021-07-15 10:05:00|3596.61|3596.61|3596.75|3596.75|3598.64|3598.64|3593.91|3593.91|0
1626343800000|2021-07-15 10:10:00|3596.28|3596.28|3592.29|3592.29|3597.77|3597.77|3591.27|3591.27|0
1626344100000|2021-07-15 10:15:00|3592.98|3592.98|3592.23|3592.23|3592.98|3592.98|3586.97|3586.97|0
1626344400000|2021-07-15 10:20:00|3592.31|3592.31|3593.3|3593.3|3593.3|3593.3|3589.38|3589.38|0
1626344700000|2021-07-15 10:25:00|3593.14|3593.14|3587.1|3587.1|3593.53|3593.53|3587.1|3587.1|0
1626345000000|2021-07-15 10:30:00|3587.26|3587.26|3586.18|3586.18|3587.26|3587.26|3583.13|3583.13|0
1626345300000|2021-07-15 10:35:00|3586.02|3586.02|3591.35|3591.35|3591.67|3591.67|3586.02|3586.02|0
1626345600000|2021-07-15 10:40:00|3590.95|3590.95|3593.48|3593.48|3594.04|3594.04|3590.4|3590.4|0
1626345900000|2021-07-15 10:45:00|3593.56|3593.56|3594.43|3594.43|3596.22|3596.22|3593.56|3593.56|0
1626346200000|2021-07-15 10:50:00|3593.93|3593.93|3590.32|3590.32|3595.29|3595.29|3590.32|3590.32|0
1626346500000|2021-07-15 10:55:00|3590.07|3590.07|3586.07|3586.07|3592|3592|3585.62|3585.62|0
1626346800000|2021-07-15 11:00:00|3585.16|3585.16|3586.93|3586.93|3587.56|3587.56|3584.47|3584.47|0
1626347100000|2021-07-15 11:05:00|3587.01|3587.01|3584.69|3584.69|3587.17|3587.17|3583.77|3583.77|0
1626347400000|2021-07-15 11:10:00|3584.62|3584.62|3583.98|3583.98|3586.01|3586.01|3582.66|3582.66|0
1626347700000|2021-07-15 11:15:00|3584.06|3584.06|3584.18|3584.18|3587.26|3587.26|3583.73|3583.73|0
1626348000000|2021-07-15 11:20:00|3583.49|3583.49|3584.54|3584.54|3585.08|3585.08|3582.86|3582.86|0
1626348300000|2021-07-15 11:25:00|3584.22|3584.22|3586.31|3586.31|3586.47|3586.47|3580.47|3580.47|0
1626348600000|2021-07-15 11:30:00|3586.39|3586.39|3590.38|3590.38|3590.39|3590.39|3585.7|3585.7|0
1626348900000|2021-07-15 11:35:00|3590.7|3590.7|3593.64|3593.64|3595|3595|3590.7|3590.7|0
1626349200000|2021-07-15 11:40:00|3593.59|3593.59|3595.79|3595.79|3595.95|3595.95|3592.77|3592.77|0
1626349500000|2021-07-15 11:45:00|3595.71|3595.71|3598.25|3598.25|3598.89|3598.89|3595.71|3595.71|0
1626349800000|2021-07-15 11:50:00|3598.49|3598.49|3597.51|3597.51|3599.8|3599.8|3596.53|3596.53|0
1626350100000|2021-07-15 11:55:00|3597.67|3597.67|3597.79|3597.79|3598.86|3598.86|3597.46|3597.46|0
1626350400000|2021-07-15 12:00:00|3597.62|3597.62|3597.44|3597.44|3598.17|3598.17|3596.62|3596.62|0
1626350700000|2021-07-15 12:05:00|3597.52|3597.52|3597.22|3597.22|3598.49|3598.49|3596.51|3596.51|0
1626351000000|2021-07-15 12:10:00|3597.46|3597.46|3598.9|3598.9|3599.83|3599.83|3597.33|3597.33|0
1626351300000|2021-07-15 12:15:00|3598.82|3598.82|3600.34|3600.34|3600.42|3600.42|3598.12|3598.12|0
1626351600000|2021-07-15 12:20:00|3600.65|3600.65|3601.02|3601.02|3601.91|3601.91|3600.57|3600.57|0
1626351900000|2021-07-15 12:25:00|3601.18|3601.18|3601.31|3601.31|3601.72|3601.72|3600.64|3600.64|0
1626352200000|2021-07-15 12:30:00|3601.23|3601.23|3602.04|3602.04|3603.36|3603.36|3601.23|3601.23|0
1626352500000|2021-07-15 12:35:00|3601.8|3601.8|3601.23|3601.23|3602.52|3602.52|3600.52|3600.52|0
1626352800000|2021-07-15 12:40:00|3601.47|3601.47|3601.8|3601.8|3602.86|3602.86|3601.38|3601.38|0
1626353100000|2021-07-15 12:45:00|3601.16|3601.16|3595.83|3595.83|3601.16|3601.16|3595.35|3595.35|0
1626353400000|2021-07-15 12:50:00|3595.44|3595.44|3593.9|3593.9|3596.07|3596.07|3592.9|3592.9|0
1626353700000|2021-07-15 12:55:00|3593.58|3593.58|3591.08|3591.08|3594.16|3594.16|3591.08|3591.08|0
1626354000000|2021-07-15 13:00:00|3590.92|3590.92|3588.22|3588.22|3591.4|3591.4|3588.22|3588.22|0
1626354300000|2021-07-15 13:05:00|3588.69|3588.69|3590.33|3590.33|3592|3592|3588.69|3588.69|0
1626354600000|2021-07-15 13:10:00|3590.49|3590.49|3591.17|3591.17|3593.34|3593.34|3590.49|3590.49|0
1626354900000|2021-07-15 13:15:00|3590.77|3590.77|3589.79|3589.79|3591.87|3591.87|3589.2|3589.2|0
1626355200000|2021-07-15 13:20:00|3590.03|3590.03|3590.61|3590.61|3592.52|3592.52|3590.03|3590.03|0
1626355500000|2021-07-15 13:25:00|3591.09|3591.09|3585.17|3585.17|3591.17|3591.17|3585.17|3585.17|0
1626355800000|2021-07-15 13:30:00|3584.77|3584.77|3590.92|3590.92|3594.28|3594.28|3584.16|3584.16|0
1626356100000|2021-07-15 13:35:00|3591.09|3591.09|3594.69|3594.69|3596.37|3596.37|3591.09|3591.09|0
1626356400000|2021-07-15 13:40:00|3594.06|3594.06|3590.02|3590.02|3594.06|3594.06|3589.57|3589.57|0
1626356700000|2021-07-15 13:45:00|3590.7|3590.7|3592.5|3592.5|3593.08|3593.08|3590.31|3590.31|0
1626357000000|2021-07-15 13:50:00|3592.34|3592.34|3594.43|3594.43|3595.91|3595.91|3592.34|3592.34|0
1626357300000|2021-07-15 13:55:00|3594.27|3594.27|3599.03|3599.03|3600.52|3600.52|3594.27|3594.27|0
1626357600000|2021-07-15 14:00:00|3599.26|3599.26|3603.42|3603.42|3603.42|3603.42|3599.12|3599.12|0
1626357900000|2021-07-15 14:05:00|3603.34|3603.34|3600.29|3600.29|3603.34|3603.34|3598.78|3598.78|0
1626358200000|2021-07-15 14:10:00|3599.89|3599.89|3599.59|3599.59|3601.96|3601.96|3599.22|3599.22|0
1626358500000|2021-07-15 14:15:00|3599.95|3599.95|3600.72|3600.72|3603.24|3603.24|3599.49|3599.49|0
1626358800000|2021-07-15 14:20:00|3600.56|3600.56|3604.81|3604.81|3604.95|3604.95|3598.42|3598.42|0
1626359100000|2021-07-15 14:25:00|3605.13|3605.13|3607.05|3607.05|3607.14|3607.14|3603.74|3603.74|0
1626359400000|2021-07-15 14:30:00|3607.21|3607.21|3604.92|3604.92|3609.18|3609.18|3604.92|3604.92|0
1626359700000|2021-07-15 14:35:00|3604.84|3604.84|3605.21|3605.21|3605.95|3605.95|3602.51|3602.51|0
1626360000000|2021-07-15 14:40:00|3605.29|3605.29|3602.49|3602.49|3605.29|3605.29|3601.37|3601.37|0
1626360300000|2021-07-15 14:45:00|3602.25|3602.25|3603.44|3603.44|3604.16|3604.16|3600.26|3600.26|0
1626360600000|2021-07-15 14:50:00|3603.28|3603.28|3598.97|3598.97|3603.63|3603.63|3598.97|3598.97|0
1626360900000|2021-07-15 14:55:00|3599.29|3599.29|3598.23|3598.23|3600|3600|3597.56|3597.56|0
1626361200000|2021-07-15 15:00:00|3598.15|3598.15|3593.3|3593.3|3598.92|3598.92|3591.91|3591.91|0
1626361500000|2021-07-15 15:05:00|3593.07|3593.07|3594.28|3594.28|3595.73|3595.73|3591.91|3591.91|0
1626361800000|2021-07-15 15:10:00|3594.19|3594.19|3592.25|3592.25|3594.19|3594.19|3589.95|3589.95|0
1626362100000|2021-07-15 15:15:00|3592.19|3592.19|3592.72|3592.72|3593.19|3593.19|3590.21|3590.21|0
1626362400000|2021-07-15 15:20:00|3592.56|3592.56|3593.04|3593.04|3594.66|3594.66|3590.85|3590.85|0
1626362700000|2021-07-15 15:25:00|3592.99|3592.99|3596.71|3596.71|3596.71|3596.71|3590.98|3590.98|0
1626419700000|2021-07-16 07:15:00|3639.98|3639.98|3641.26|3641.26|3641.5|3641.5|3634.67|3634.67|0
1626420000000|2021-07-16 07:20:00|3641.38|3641.38|3631.08|3631.08|3643|3643|3631.08|3631.08|0
1626420300000|2021-07-16 07:25:00|3630.53|3630.53|3636.65|3636.65|3637.96|3637.96|3630.21|3630.21|0
1626420600000|2021-07-16 07:30:00|3636.25|3636.25|3640.27|3640.27|3640.27|3640.27|3633.72|3633.72|0
1626420900000|2021-07-16 07:35:00|3639.32|3639.32|3641.84|3641.84|3641.84|3641.84|3635.6|3635.6|0
1626421200000|2021-07-16 07:40:00|3642.53|3642.53|3644.39|3644.39|3645.1|3645.1|3642.23|3642.23|0
1626421500000|2021-07-16 07:45:00|3644.86|3644.86|3637.32|3637.32|3645.02|3645.02|3634.69|3634.69|0
1626421800000|2021-07-16 07:50:00|3637.48|3637.48|3642.75|3642.75|3644.83|3644.83|3637.01|3637.01|0
1626422100000|2021-07-16 07:55:00|3643.43|3643.43|3636.5|3636.5|3644.43|3644.43|3636.5|3636.5|0
1626422400000|2021-07-16 08:00:00|3636.44|3636.44|3639.24|3639.24|3640.53|3640.53|3635.81|3635.81|0
1626422700000|2021-07-16 08:05:00|3639.55|3639.55|3637.59|3637.59|3640.31|3640.31|3636.88|3636.88|0
1626423000000|2021-07-16 08:10:00|3637.75|3637.75|3639.06|3639.06|3641.23|3641.23|3637.75|3637.75|0
1626423300000|2021-07-16 08:15:00|3639.37|3639.37|3639.9|3639.9|3641.66|3641.66|3637.44|3637.44|0
1626423600000|2021-07-16 08:20:00|3639.82|3639.82|3638.64|3638.64|3640.42|3640.42|3635.65|3635.65|0
1626423900000|2021-07-16 08:25:00|3638.76|3638.76|3641.13|3641.13|3642.38|3642.38|3638.76|3638.76|0
1626424200000|2021-07-16 08:30:00|3641.36|3641.36|3644.7|3644.7|3644.86|3644.86|3640.91|3640.91|0
1626424500000|2021-07-16 08:35:00|3644.8|3644.8|3643.44|3643.44|3645.21|3645.21|3642.17|3642.17|0
1626424800000|2021-07-16 08:40:00|3643.36|3643.36|3647.91|3647.91|3649.13|3649.13|3643.28|3643.28|0
1626425100000|2021-07-16 08:45:00|3647.52|3647.52|3654.1|3654.1|3654.19|3654.19|3646.08|3646.08|0
1626425400000|2021-07-16 08:50:00|3653.78|3653.78|3653.68|3653.68|3655.88|3655.88|3653.68|3653.68|0
1626425700000|2021-07-16 08:55:00|3653.51|3653.51|3655.8|3655.8|3656.89|3656.89|3653.36|3653.36|0
1626426000000|2021-07-16 09:00:00|3655.48|3655.48|3659.12|3659.12|3659.12|3659.12|3653.21|3653.21|0
1626426300000|2021-07-16 09:05:00|3659.76|3659.76|3662.5|3662.5|3663.05|3663.05|3659.55|3659.55|0
1626426600000|2021-07-16 09:10:00|3662.83|3662.83|3661.9|3661.9|3662.83|3662.83|3661.9|3661.9|0
1626426900000|2021-07-16 09:15:00|3661.22|3661.22|3657.11|3657.11|3663.96|3663.96|3657.11|3657.11|0
1626427200000|2021-07-16 09:20:00|3656.4|3656.4|3650.67|3650.67|3656.8|3656.8|3649.88|3649.88|0
1626427500000|2021-07-16 09:25:00|3650.5|3650.5|3649.14|3649.14|3650.5|3650.5|3646.61|3646.61|0
1626427800000|2021-07-16 09:30:00|3649.83|3649.83|3653.81|3653.81|3653.81|3653.81|3648.52|3648.52|0
1626428100000|2021-07-16 09:35:00|3654.21|3654.21|3658.56|3658.56|3659.51|3659.51|3653.49|3653.49|0
1626428400000|2021-07-16 09:40:00|3659.04|3659.04|3660.17|3660.17|3661.91|3661.91|3657.82|3657.82|0
1626428700000|2021-07-16 09:45:00|3659.93|3659.93|3655.66|3655.66|3660.09|3660.09|3654.09|3654.09|0
1626429000000|2021-07-16 09:50:00|3655.74|3655.74|3652.73|3652.73|3657.28|3657.28|3652.64|3652.64|0
1626429300000|2021-07-16 09:55:00|3651.36|3651.36|3653.96|3653.96|3654.46|3654.46|3650.72|3650.72|0
1626429600000|2021-07-16 10:00:00|3654.14|3654.14|3648.54|3648.54|3654.14|3654.14|3648.54|3648.54|0
1626429900000|2021-07-16 10:05:00|3648.78|3648.78|3643.48|3643.48|3649.67|3649.67|3643.4|3643.4|0
1626430200000|2021-07-16 10:10:00|3642.8|3642.8|3636.65|3636.65|3642.8|3642.8|3635.2|3635.2|0
1626430500000|2021-07-16 10:15:00|3635.96|3635.96|3628.54|3628.54|3636.4|3636.4|3628.28|3628.28|0
1626430800000|2021-07-16 10:20:00|3628.78|3628.78|3629.04|3629.04|3631.13|3631.13|3628.75|3628.75|0
1626431100000|2021-07-16 10:25:00|3629.12|3629.12|3633.38|3633.38|3635.66|3635.66|3628.78|3628.78|0
1626431400000|2021-07-16 10:30:00|3633.06|3633.06|3633.03|3633.03|3634.24|3634.24|3631.41|3631.41|0
1626431700000|2021-07-16 10:35:00|3632.87|3632.87|3624.39|3624.39|3632.87|3632.87|3623.99|3623.99|0
1626432000000|2021-07-16 10:40:00|3624.55|3624.55|3627.59|3627.59|3628.87|3628.87|3624.55|3624.55|0
1626432300000|2021-07-16 10:45:00|3627.75|3627.75|3630.19|3630.19|3631.27|3631.27|3627.07|3627.07|0
1626432600000|2021-07-16 10:50:00|3629.8|3629.8|3628.5|3628.5|3629.87|3629.87|3627.79|3627.79|0
1626432900000|2021-07-16 10:55:00|3628.67|3628.67|3631.04|3631.04|3631.97|3631.97|3628.62|3628.62|0
1626433200000|2021-07-16 11:00:00|3630.64|3630.64|3626.72|3626.72|3632.36|3632.36|3626.56|3626.56|0
1626433500000|2021-07-16 11:05:00|3626.67|3626.67|3629.08|3629.08|3629.56|3629.56|3626.56|3626.56|0
1626433800000|2021-07-16 11:10:00|3629.24|3629.24|3629.35|3629.35|3631.34|3631.34|3627.74|3627.74|0
1626434100000|2021-07-16 11:15:00|3629.58|3629.58|3631.42|3631.42|3632.83|3632.83|3629.51|3629.51|0
1626434400000|2021-07-16 11:20:00|3631.34|3631.34|3627.62|3627.62|3631.73|3631.73|3626.2|3626.2|0
1626434700000|2021-07-16 11:25:00|3628.3|3628.3|3629.52|3629.52|3630.6|3630.6|3628.3|3628.3|0
1626435000000|2021-07-16 11:30:00|3628.84|3628.84|3632.48|3632.48|3632.48|3632.48|3628.84|3628.84|0
1626435300000|2021-07-16 11:35:00|3632.32|3632.32|3629.15|3629.15|3632.83|3632.83|3628.59|3628.59|0
1626435600000|2021-07-16 11:40:00|3629.1|3629.1|3631.03|3631.03|3632.19|3632.19|3628.83|3628.83|0
1626435900000|2021-07-16 11:45:00|3630.87|3630.87|3631.78|3631.78|3631.83|3631.83|3630.11|3630.11|0
1626436200000|2021-07-16 11:50:00|3631.1|3631.1|3631.93|3631.93|3632.02|3632.02|3629.26|3629.26|0
1626436500000|2021-07-16 11:55:00|3632.09|3632.09|3630.78|3630.78|3632.38|3632.38|3630.08|3630.08|0
1626436800000|2021-07-16 12:00:00|3630.86|3630.86|3634.12|3634.12|3635.44|3635.44|3630.86|3630.86|0
1626437100000|2021-07-16 12:05:00|3634.2|3634.2|3634.2|3634.2|3634.48|3634.48|3633.2|3633.2|0
1626437400000|2021-07-16 12:10:00|3634.44|3634.44|3632.79|3632.79|3635.21|3635.21|3632.32|3632.32|0
1626437700000|2021-07-16 12:15:00|3632.91|3632.91|3634.28|3634.28|3634.89|3634.89|3632.6|3632.6|0
1626438000000|2021-07-16 12:20:00|3634.2|3634.2|3632.06|3632.06|3634.64|3634.64|3630.98|3630.98|0
1626438300000|2021-07-16 12:25:00|3631.98|3631.98|3629.89|3629.89|3632.69|3632.69|3629.25|3629.25|0
1626438600000|2021-07-16 12:30:00|3629.97|3629.97|3633.91|3633.91|3633.91|3633.91|3629.97|3629.97|0
1626438900000|2021-07-16 12:35:00|3634.15|3634.15|3636.27|3636.27|3637.25|3637.25|3634.15|3634.15|0
1626439200000|2021-07-16 12:40:00|3637.06|3637.06|3637.88|3637.88|3639.32|3639.32|3636.27|3636.27|0
1626439500000|2021-07-16 12:45:00|3637.7|3637.7|3636.88|3636.88|3638.95|3638.95|3636.19|3636.19|0
1626439800000|2021-07-16 12:50:00|3636.63|3636.63|3639.45|3639.45|3639.67|3639.67|3636.63|3636.63|0
1626440100000|2021-07-16 12:55:00|3639.57|3639.57|3637.1|3637.1|3640.48|3640.48|3637.1|3637.1|0
1626440400000|2021-07-16 13:00:00|3636.92|3636.92|3640.75|3640.75|3641.44|3641.44|3636.67|3636.67|0
1626440700000|2021-07-16 13:05:00|3640.36|3640.36|3637.81|3637.81|3641.28|3641.28|3637.73|3637.73|0
1626441000000|2021-07-16 13:10:00|3637.49|3637.49|3639.44|3639.44|3639.6|3639.6|3636.7|3636.7|0
1626441300000|2021-07-16 13:15:00|3639.52|3639.52|3640.63|3640.63|3640.63|3640.63|3638.31|3638.31|0
1626441600000|2021-07-16 13:20:00|3640.39|3640.39|3638.73|3638.73|3641.08|3641.08|3638.73|3638.73|0
1626441900000|2021-07-16 13:25:00|3639.28|3639.28|3642.28|3642.28|3643.39|3643.39|3639.28|3639.28|0
1626442200000|2021-07-16 13:30:00|3641.96|3641.96|3643.91|3643.91|3644.44|3644.44|3640.94|3640.94|0
1626442500000|2021-07-16 13:35:00|3643.67|3643.67|3641|3641|3644.25|3644.25|3639.41|3639.41|0
1626442800000|2021-07-16 13:40:00|3640.76|3640.76|3634.32|3634.32|3640.76|3640.76|3633.7|3633.7|0
1626443100000|2021-07-16 13:45:00|3634.56|3634.56|3631.2|3631.2|3636.32|3636.32|3629.71|3629.71|0
1626443400000|2021-07-16 13:50:00|3631.67|3631.67|3631.21|3631.21|3632.89|3632.89|3627.72|3627.72|0
1626443700000|2021-07-16 13:55:00|3632.68|3632.68|3635.68|3635.68|3635.68|3635.68|3631.69|3631.69|0
1626444000000|2021-07-16 14:00:00|3635.92|3635.92|3633.67|3633.67|3637.98|3637.98|3632.61|3632.61|0
1626444300000|2021-07-16 14:05:00|3633.59|3633.59|3632.16|3632.16|3634.84|3634.84|3631|3631|0
1626444600000|2021-07-16 14:10:00|3632.32|3632.32|3633.06|3633.06|3634.25|3634.25|3631.56|3631.56|0
1626444900000|2021-07-16 14:15:00|3632.27|3632.27|3631.15|3631.15|3632.27|3632.27|3629.07|3629.07|0
1626445200000|2021-07-16 14:20:00|3630.6|3630.6|3619.96|3619.96|3630.66|3630.66|3619.76|3619.76|0
1626445500000|2021-07-16 14:25:00|3619.88|3619.88|3617.63|3617.63|3619.88|3619.88|3616.85|3616.85|0
1626445800000|2021-07-16 14:30:00|3617.71|3617.71|3621.48|3621.48|3622.11|3622.11|3616.77|3616.77|0
1626446100000|2021-07-16 14:35:00|3621.24|3621.24|3619.07|3619.07|3621.48|3621.48|3616.07|3616.07|0
1626446400000|2021-07-16 14:40:00|3619.01|3619.01|3614.03|3614.03|3619.01|3619.01|3613.82|3613.82|0
1626446700000|2021-07-16 14:45:00|3613.63|3613.63|3613.13|3613.13|3617.09|3617.09|3611.91|3611.91|0
1626447000000|2021-07-16 14:50:00|3613.08|3613.08|3620.82|3620.82|3621.06|3621.06|3612.76|3612.76|0
1626447300000|2021-07-16 14:55:00|3620.42|3620.42|3625.16|3625.16|3625.16|3625.16|3620.18|3620.18|0
1626447600000|2021-07-16 15:00:00|3624.92|3624.92|3620.89|3620.89|3624.92|3624.92|3620.2|3620.2|0
1626447900000|2021-07-16 15:05:00|3621.2|3621.2|3621.72|3621.72|3624.47|3624.47|3620.4|3620.4|0
1626448200000|2021-07-16 15:10:00|3621.64|3621.64|3624.35|3624.35|3624.95|3624.95|3620.71|3620.71|0
1626448500000|2021-07-16 15:15:00|3623.88|3623.88|3625.24|3625.24|3626.1|3626.1|3622.85|3622.85|0
1626448800000|2021-07-16 15:20:00|3625.15|3625.15|3627.16|3627.16|3629.87|3629.87|3624.91|3624.91|0
1626449100000|2021-07-16 15:25:00|3627.4|3627.4|3624.87|3624.87|3628.11|3628.11|3623.79|3623.79|0
1626678900000|2021-07-19 07:15:00|3549.37|3549.37|3557.96|3557.96|3561.52|3561.52|3546.8|3546.8|0
1626679200000|2021-07-19 07:20:00|3556.72|3556.72|3549.93|3549.93|3561.26|3561.26|3549.45|3549.45|0
1626679500000|2021-07-19 07:25:00|3549.45|3549.45|3543.74|3543.74|3549.45|3549.45|3534.17|3534.17|0
1626679800000|2021-07-19 07:30:00|3543.79|3543.79|3543.2|3543.2|3549.63|3549.63|3541.03|3541.03|0
1626680100000|2021-07-19 07:35:00|3543.02|3543.02|3541.49|3541.49|3544.91|3544.91|3539.36|3539.36|0
1626680400000|2021-07-19 07:40:00|3541.1|3541.1|3542.52|3542.52|3544.82|3544.82|3538.85|3538.85|0
1626680700000|2021-07-19 07:45:00|3542.4|3542.4|3549.93|3549.93|3550.25|3550.25|3541.69|3541.69|0
1626681000000|2021-07-19 07:50:00|3549.7|3549.7|3549.07|3549.07|3550.91|3550.91|3545.68|3545.68|0
1626681300000|2021-07-19 07:55:00|3549.48|3549.48|3547.04|3547.04|3552.87|3552.87|3546.8|3546.8|0
1626681600000|2021-07-19 08:00:00|3547.44|3547.44|3555.74|3555.74|3557.58|3557.58|3546.27|3546.27|0
1626681900000|2021-07-19 08:05:00|3555.9|3555.9|3555.53|3555.53|3557.76|3557.76|3552.92|3552.92|0
1626682200000|2021-07-19 08:10:00|3555.68|3555.68|3566.07|3566.07|3566.62|3566.62|3553.96|3553.96|0
1626682500000|2021-07-19 08:15:00|3566.37|3566.37|3564.44|3564.44|3567.05|3567.05|3560.81|3560.81|0
1626682800000|2021-07-19 08:20:00|3564.84|3564.84|3564.86|3564.86|3565.67|3565.67|3562.56|3562.56|0
1626683100000|2021-07-19 08:25:00|3565.34|3565.34|3567.62|3567.62|3567.79|3567.79|3563.78|3563.78|0
1626683400000|2021-07-19 08:30:00|3568.1|3568.1|3561.49|3561.49|3568.84|3568.84|3561.27|3561.27|0
1626683700000|2021-07-19 08:35:00|3561.59|3561.59|3547.86|3547.86|3562.07|3562.07|3547.86|3547.86|0
1626684000000|2021-07-19 08:40:00|3548.18|3548.18|3550.56|3550.56|3550.56|3550.56|3547.69|3547.69|0
1626684300000|2021-07-19 08:45:00|3549.84|3549.84|3553.2|3553.2|3554.27|3554.27|3546.01|3546.01|0
1626684600000|2021-07-19 08:50:00|3553.44|3553.44|3550.69|3550.69|3553.44|3553.44|3549.04|3549.04|0
1626684900000|2021-07-19 08:55:00|3550.53|3550.53|3544.45|3544.45|3551.32|3551.32|3543.26|3543.26|0
1626685200000|2021-07-19 09:00:00|3544.37|3544.37|3548.16|3548.16|3548.16|3548.16|3540.83|3540.83|0
1626685500000|2021-07-19 09:05:00|3548.47|3548.47|3545.89|3545.89|3548.51|3548.51|3544.52|3544.52|0
1626685800000|2021-07-19 09:10:00|3546.6|3546.6|3547.51|3547.51|3547.54|3547.54|3541.03|3541.03|0
1626686100000|2021-07-19 09:15:00|3547.75|3547.75|3554.85|3554.85|3555.06|3555.06|3545.86|3545.86|0
1626686400000|2021-07-19 09:20:00|3554.92|3554.92|3551.96|3551.96|3554.92|3554.92|3547.04|3547.04|0
1626686700000|2021-07-19 09:25:00|3552.21|3552.21|3551.78|3551.78|3554.16|3554.16|3550.52|3550.52|0
1626687000000|2021-07-19 09:30:00|3551.66|3551.66|3552.97|3552.97|3553.53|3553.53|3547.47|3547.47|0
1626687300000|2021-07-19 09:35:00|3552.73|3552.73|3556.2|3556.2|3558.43|3558.43|3552.05|3552.05|0
1626687600000|2021-07-19 09:40:00|3556.03|3556.03|3560.39|3560.39|3560.98|3560.98|3554.26|3554.26|0
1626687900000|2021-07-19 09:45:00|3559.91|3559.91|3556.94|3556.94|3559.99|3559.99|3554.41|3554.41|0
1626688200000|2021-07-19 09:50:00|3557.34|3557.34|3556.81|3556.81|3557.52|3557.52|3553.46|3553.46|0
1626688500000|2021-07-19 09:55:00|3557.12|3557.12|3557.74|3557.74|3559.85|3559.85|3556.33|3556.33|0
1626688800000|2021-07-19 10:00:00|3557.83|3557.83|3547.09|3547.09|3559.19|3559.19|3547.09|3547.09|0
1626689100000|2021-07-19 10:05:00|3547.77|3547.77|3541.73|3541.73|3547.77|3547.77|3539.56|3539.56|0
1626689400000|2021-07-19 10:10:00|3541.5|3541.5|3536.62|3536.62|3541.73|3541.73|3536.62|3536.62|0
1626689700000|2021-07-19 10:15:00|3535.94|3535.94|3543.44|3543.44|3544.17|3544.17|3535.22|3535.22|0
1626690000000|2021-07-19 10:20:00|3543.49|3543.49|3545.92|3545.92|3547.01|3547.01|3543.49|3543.49|0
1626690300000|2021-07-19 10:25:00|3546.16|3546.16|3545.83|3545.83|3547.53|3547.53|3545.75|3545.75|0
1626690600000|2021-07-19 10:30:00|3545.6|3545.6|3546.17|3546.17|3546.17|3546.17|3543.69|3543.69|0
1626690900000|2021-07-19 10:35:00|3546.32|3546.32|3542.86|3542.86|3546.32|3546.32|3540.33|3540.33|0
1626691200000|2021-07-19 10:40:00|3543.02|3543.02|3540.2|3540.2|3543.32|3543.32|3540.2|3540.2|0
1626691500000|2021-07-19 10:45:00|3540.32|3540.32|3540.5|3540.5|3541.2|3541.2|3539.02|3539.02|0
1626691800000|2021-07-19 10:50:00|3541.18|3541.18|3542.23|3542.23|3542.43|3542.43|3539.53|3539.53|0
1626692100000|2021-07-19 10:55:00|3542.29|3542.29|3540.1|3540.1|3542.29|3542.29|3538.81|3538.81|0
1626692400000|2021-07-19 11:00:00|3540.03|3540.03|3537.79|3537.79|3544.44|3544.44|3537.79|3537.79|0
1626692700000|2021-07-19 11:05:00|3537.95|3537.95|3538.94|3538.94|3539.33|3539.33|3536.17|3536.17|0
1626693000000|2021-07-19 11:10:00|3538.78|3538.78|3540.85|3540.85|3543.31|3543.31|3538.62|3538.62|0
1626693300000|2021-07-19 11:15:00|3540.77|3540.77|3539.22|3539.22|3541.57|3541.57|3538.01|3538.01|0
1626693600000|2021-07-19 11:20:00|3539.37|3539.37|3535.49|3535.49|3539.37|3539.37|3535.49|3535.49|0
1626693900000|2021-07-19 11:25:00|3535.33|3535.33|3532.6|3532.6|3535.39|3535.39|3532.32|3532.32|0
1626694200000|2021-07-19 11:30:00|3532.72|3532.72|3527.07|3527.07|3532.88|3532.88|3527.07|3527.07|0
1626694500000|2021-07-19 11:35:00|3527.31|3527.31|3524.06|3524.06|3527.31|3527.31|3522.96|3522.96|0
1626694800000|2021-07-19 11:40:00|3523.9|3523.9|3523.13|3523.13|3524.47|3524.47|3521.72|3521.72|0
1626695100000|2021-07-19 11:45:00|3523.21|3523.21|3525.51|3525.51|3525.75|3525.75|3521.74|3521.74|0
1626695400000|2021-07-19 11:50:00|3525.28|3525.28|3530.92|3530.92|3530.98|3530.98|3523.61|3523.61|0
1626695700000|2021-07-19 11:55:00|3530.76|3530.76|3535.29|3535.29|3535.29|3535.29|3530.76|3530.76|0
1626696000000|2021-07-19 12:00:00|3535.05|3535.05|3531.79|3531.79|3539.14|3539.14|3531.48|3531.48|0
1626696300000|2021-07-19 12:05:00|3532.11|3532.11|3529.32|3529.32|3536.62|3536.62|3529.26|3529.26|0
1626696600000|2021-07-19 12:10:00|3527.96|3527.96|3523.6|3523.6|3528.07|3528.07|3523.52|3523.52|0
1626696900000|2021-07-19 12:15:00|3523.76|3523.76|3520.32|3520.32|3523.76|3523.76|3519.31|3519.31|0
1626697200000|2021-07-19 12:20:00|3521.01|3521.01|3519.04|3519.04|3521.01|3521.01|3516.63|3516.63|0
1626697500000|2021-07-19 12:25:00|3518.88|3518.88|3519.66|3519.66|3519.66|3519.66|3517.06|3517.06|0
1626697800000|2021-07-19 12:30:00|3518.97|3518.97|3520.56|3520.56|3521.55|3521.55|3518.16|3518.16|0
1626698100000|2021-07-19 12:35:00|3520.72|3520.72|3518.81|3518.81|3521.65|3521.65|3517.31|3517.31|0
1626698400000|2021-07-19 12:40:00|3518.73|3518.73|3518.85|3518.85|3519.54|3519.54|3516.51|3516.51|0
1626698700000|2021-07-19 12:45:00|3518.77|3518.77|3525.11|3525.11|3525.11|3525.11|3518.1|3518.1|0
1626699000000|2021-07-19 12:50:00|3524.87|3524.87|3525.62|3525.62|3527.26|3527.26|3522.6|3522.6|0
1626699300000|2021-07-19 12:55:00|3525.29|3525.29|3518.68|3518.68|3525.29|3525.29|3518.68|3518.68|0
1626699600000|2021-07-19 13:00:00|3518.21|3518.21|3517.46|3517.46|3520.2|3520.2|3517.46|3517.46|0
1626699900000|2021-07-19 13:05:00|3517.41|3517.41|3520.14|3520.14|3520.93|3520.93|3514.83|3514.83|0
1626700200000|2021-07-19 13:10:00|3520.46|3520.46|3516.77|3516.77|3520.51|3520.51|3516.75|3516.75|0
1626700500000|2021-07-19 13:15:00|3516.69|3516.69|3516.54|3516.54|3517.81|3517.81|3515.22|3515.22|0
1626700800000|2021-07-19 13:20:00|3516.39|3516.39|3522.68|3522.68|3522.68|3522.68|3515.3|3515.3|0
1626701100000|2021-07-19 13:25:00|3522.53|3522.53|3518.16|3518.16|3522.53|3522.53|3518.16|3518.16|0
1626701400000|2021-07-19 13:30:00|3518.08|3518.08|3520.3|3520.3|3528.11|3528.11|3516.01|3516.01|0
1626701700000|2021-07-19 13:35:00|3520.06|3520.06|3517.34|3517.34|3521.75|3521.75|3516.36|3516.36|0
1626702000000|2021-07-19 13:40:00|3517.1|3517.1|3518.98|3518.98|3519.54|3519.54|3513.78|3513.78|0
1626702300000|2021-07-19 13:45:00|3519.15|3519.15|3511.79|3511.79|3519.79|3519.79|3511.79|3511.79|0
1626702600000|2021-07-19 13:50:00|3511.7|3511.7|3510.17|3510.17|3511.7|3511.7|3508.95|3508.95|0
1626702900000|2021-07-19 13:55:00|3510.33|3510.33|3507.67|3507.67|3510.33|3510.33|3503.45|3503.45|0
1626703200000|2021-07-19 14:00:00|3507.51|3507.51|3507.98|3507.98|3507.98|3507.98|3502.05|3502.05|0
1626703500000|2021-07-19 14:05:00|3508.13|3508.13|3504.92|3504.92|3510.15|3510.15|3504.27|3504.27|0
1626703800000|2021-07-19 14:10:00|3504.6|3504.6|3495.07|3495.07|3505.6|3505.6|3494.01|3494.01|0
1626704100000|2021-07-19 14:15:00|3495.15|3495.15|3496.37|3496.37|3498.57|3498.57|3495.15|3495.15|0
1626704400000|2021-07-19 14:20:00|3496.22|3496.22|3492.43|3492.43|3501.12|3501.12|3491.12|3491.12|0
1626704700000|2021-07-19 14:25:00|3493.12|3493.12|3493.74|3493.74|3493.85|3493.85|3486.6|3486.6|0
1626705000000|2021-07-19 14:30:00|3493.98|3493.98|3488.37|3488.37|3494.14|3494.14|3485.34|3485.34|0
1626705300000|2021-07-19 14:35:00|3489.05|3489.05|3489.59|3489.59|3489.93|3489.93|3481.71|3481.71|0
1626705600000|2021-07-19 14:40:00|3489.65|3489.65|3503.17|3503.17|3503.84|3503.84|3488.05|3488.05|0
1626705900000|2021-07-19 14:45:00|3503.01|3503.01|3501.86|3501.86|3506.85|3506.85|3501.79|3501.79|0
1626706200000|2021-07-19 14:50:00|3501.7|3501.7|3494.79|3494.79|3501.7|3501.7|3494.1|3494.1|0
1626706500000|2021-07-19 14:55:00|3494.39|3494.39|3497.85|3497.85|3497.93|3497.93|3491.18|3491.18|0
1626706800000|2021-07-19 15:00:00|3497.69|3497.69|3499.92|3499.92|3501.25|3501.25|3492.03|3492.03|0
1626707100000|2021-07-19 15:05:00|3500.6|3500.6|3505.34|3505.34|3505.57|3505.57|3498.93|3498.93|0
1626707400000|2021-07-19 15:10:00|3505.25|3505.25|3512.45|3512.45|3512.51|3512.51|3502.71|3502.71|0
1626707700000|2021-07-19 15:15:00|3512.29|3512.29|3508.88|3508.88|3514.53|3514.53|3508.08|3508.08|0
1626708000000|2021-07-19 15:20:00|3509.04|3509.04|3506.38|3506.38|3510.75|3510.75|3504.07|3504.07|0
1626708300000|2021-07-19 15:25:00|3506.3|3506.3|3503.15|3503.15|3507.67|3507.67|3502.56|3502.56|0
1626765300000|2021-07-20 07:15:00|3531.16|3531.16|3532.8|3532.8|3537.46|3537.46|3531.08|3531.08|0
1626765600000|2021-07-20 07:20:00|3532.58|3532.58|3531.72|3531.72|3541.02|3541.02|3531.56|3531.56|0
1626765900000|2021-07-20 07:25:00|3531.87|3531.87|3541.3|3541.3|3541.3|3541.3|3530.05|3530.05|0
1626766200000|2021-07-20 07:30:00|3541.57|3541.57|3541.69|3541.69|3544.94|3544.94|3541.57|3541.57|0
1626766500000|2021-07-20 07:35:00|3541.2|3541.2|3543.17|3543.17|3546.35|3546.35|3540.78|3540.78|0
1626766800000|2021-07-20 07:40:00|3543.57|3543.57|3535.86|3535.86|3543.6|3543.6|3535.23|3535.23|0
1626767100000|2021-07-20 07:45:00|3536.55|3536.55|3536.79|3536.79|3538.16|3538.16|3533.6|3533.6|0
1626767400000|2021-07-20 07:50:00|3537.58|3537.58|3539.81|3539.81|3544.52|3544.52|3537.58|3537.58|0
1626767700000|2021-07-20 07:55:00|3540.05|3540.05|3536.4|3536.4|3540.84|3540.84|3536.14|3536.14|0
1626768000000|2021-07-20 08:00:00|3536.64|3536.64|3540.12|3540.12|3542.68|3542.68|3536.46|3536.46|0
1626768300000|2021-07-20 08:05:00|3540.23|3540.23|3536.97|3536.97|3541.73|3541.73|3536.97|3536.97|0
1626768600000|2021-07-20 08:10:00|3536.7|3536.7|3540|3540|3540.87|3540.87|3536.33|3536.33|0
1626768900000|2021-07-20 08:15:00|3540.64|3540.64|3544.87|3544.87|3544.87|3544.87|3540.4|3540.4|0
1626769200000|2021-07-20 08:20:00|3545.56|3545.56|3548|3548|3550.24|3550.24|3545.12|3545.12|0
1626769500000|2021-07-20 08:25:00|3548.32|3548.32|3553.09|3553.09|3553.09|3553.09|3547.32|3547.32|0
1626769800000|2021-07-20 08:30:00|3553.42|3553.42|3553.38|3553.38|3557.19|3557.19|3553.07|3553.07|0
1626770100000|2021-07-20 08:35:00|3552.89|3552.89|3551.87|3551.87|3553.12|3553.12|3549.2|3549.2|0
1626770400000|2021-07-20 08:40:00|3552.11|3552.11|3552.74|3552.74|3553.29|3553.29|3551.41|3551.41|0
1626770700000|2021-07-20 08:45:00|3552.5|3552.5|3550.33|3550.33|3552.66|3552.66|3547.72|3547.72|0
1626771000000|2021-07-20 08:50:00|3550.72|3550.72|3551.48|3551.48|3553.29|3553.29|3550.72|3550.72|0
1626771300000|2021-07-20 08:55:00|3551.15|3551.15|3544.62|3544.62|3551.23|3551.23|3543.59|3543.59|0
1626771600000|2021-07-20 09:00:00|3544.53|3544.53|3547.86|3547.86|3547.95|3547.95|3544.06|3544.06|0
1626771900000|2021-07-20 09:05:00|3547.7|3547.7|3547.39|3547.39|3547.85|3547.85|3542.94|3542.94|0
1626772200000|2021-07-20 09:10:00|3547.23|3547.23|3555.04|3555.04|3555.04|3555.04|3546.83|3546.83|0
1626772500000|2021-07-20 09:15:00|3554.64|3554.64|3558.95|3558.95|3559.35|3559.35|3553.94|3553.94|0
1626772800000|2021-07-20 09:20:00|3558.87|3558.87|3554|3554|3558.87|3558.87|3553.84|3553.84|0
1626773100000|2021-07-20 09:25:00|3553.67|3553.67|3560.22|3560.22|3560.61|3560.61|3553.67|3553.67|0
1626773400000|2021-07-20 09:30:00|3560.45|3560.45|3559.32|3559.32|3561.44|3561.44|3558.42|3558.42|0
1626773700000|2021-07-20 09:35:00|3559.71|3559.71|3557.54|3557.54|3560.9|3560.9|3556.95|3556.95|0
1626774000000|2021-07-20 09:40:00|3557.94|3557.94|3561.88|3561.88|3562.62|3562.62|3557.94|3557.94|0
1626774300000|2021-07-20 09:45:00|3562.2|3562.2|3552.74|3552.74|3562.2|3562.2|3552.74|3552.74|0
1626774600000|2021-07-20 09:50:00|3552.58|3552.58|3548.14|3548.14|3552.75|3552.75|3548.14|3548.14|0
1626774900000|2021-07-20 09:55:00|3547.9|3547.9|3544|3544|3547.9|3547.9|3543.76|3543.76|0
1626775200000|2021-07-20 10:00:00|3543.6|3543.6|3537.78|3537.78|3543.6|3543.6|3537.78|3537.78|0
1626775500000|2021-07-20 10:05:00|3537.63|3537.63|3539.06|3539.06|3539.81|3539.81|3537.03|3537.03|0
1626775800000|2021-07-20 10:10:00|3538.94|3538.94|3548.86|3548.86|3549.74|3549.74|3538.94|3538.94|0
1626776100000|2021-07-20 10:15:00|3549.09|3549.09|3552.99|3552.99|3552.99|3552.99|3549.09|3549.09|0
1626776400000|2021-07-20 10:20:00|3553.07|3553.07|3553|3553|3555.88|3555.88|3553|3553|0
1626776700000|2021-07-20 10:25:00|3552.94|3552.94|3554.07|3554.07|3556.9|3556.9|3551.71|3551.71|0
1626777000000|2021-07-20 10:30:00|3554.89|3554.89|3559.2|3559.2|3559.39|3559.39|3554.89|3554.89|0
1626777300000|2021-07-20 10:35:00|3559.59|3559.59|3561.43|3561.43|3562.64|3562.64|3559.59|3559.59|0
1626777600000|2021-07-20 10:40:00|3561.76|3561.76|3557.07|3557.07|3562.02|3562.02|3557.07|3557.07|0
1626777900000|2021-07-20 10:45:00|3556.95|3556.95|3548.09|3548.09|3557.12|3557.12|3548.09|3548.09|0
1626778200000|2021-07-20 10:50:00|3548.41|3548.41|3550.59|3550.59|3551.22|3551.22|3548.41|3548.41|0
1626778500000|2021-07-20 10:55:00|3550.51|3550.51|3550.67|3550.67|3552.62|3552.62|3550.35|3550.35|0
1626778800000|2021-07-20 11:00:00|3550.19|3550.19|3547.95|3547.95|3550.19|3550.19|3546.16|3546.16|0
1626779100000|2021-07-20 11:05:00|3547.56|3547.56|3546.84|3546.84|3547.93|3547.93|3544.81|3544.81|0
1626779400000|2021-07-20 11:10:00|3546.61|3546.61|3546.07|3546.07|3546.61|3546.61|3542.98|3542.98|0
1626779700000|2021-07-20 11:15:00|3546.63|3546.63|3551.22|3551.22|3551.22|3551.22|3546.63|3546.63|0
1626780000000|2021-07-20 11:20:00|3550.82|3550.82|3558.16|3558.16|3559.68|3559.68|3550.82|3550.82|0
1626780300000|2021-07-20 11:25:00|3557.47|3557.47|3561.04|3561.04|3561.04|3561.04|3555.19|3555.19|0
1626780600000|2021-07-20 11:30:00|3560.8|3560.8|3565.25|3565.25|3565.47|3565.47|3560.8|3560.8|0
1626780900000|2021-07-20 11:35:00|3564.86|3564.86|3563.5|3563.5|3565.42|3565.42|3563.32|3563.32|0
1626781200000|2021-07-20 11:40:00|3563.11|3563.11|3562.75|3562.75|3563.94|3563.94|3562.63|3562.63|0
1626781500000|2021-07-20 11:45:00|3562.06|3562.06|3559.55|3559.55|3562.17|3562.17|3558.75|3558.75|0
1626781800000|2021-07-20 11:50:00|3559.15|3559.15|3557.96|3557.96|3559.63|3559.63|3557.37|3557.37|0
1626782100000|2021-07-20 11:55:00|3558.04|3558.04|3558.51|3558.51|3559.72|3559.72|3557.06|3557.06|0
1626782400000|2021-07-20 12:00:00|3558.59|3558.59|3560.61|3560.61|3562.35|3562.35|3558.59|3558.59|0
1626782700000|2021-07-20 12:05:00|3560.49|3560.49|3559.4|3559.4|3560.6|3560.6|3555.9|3555.9|0
1626783000000|2021-07-20 12:10:00|3559.32|3559.32|3555.52|3555.52|3559.32|3559.32|3555.11|3555.11|0
1626783300000|2021-07-20 12:15:00|3555.76|3555.76|3559.34|3559.34|3559.34|3559.34|3555.13|3555.13|0
1626783600000|2021-07-20 12:20:00|3559.42|3559.42|3560.06|3560.06|3563.29|3563.29|3559.2|3559.2|0
1626783900000|2021-07-20 12:25:00|3559.98|3559.98|3556.39|3556.39|3560.37|3560.37|3556.39|3556.39|0
1626784200000|2021-07-20 12:30:00|3557.08|3557.08|3555.46|3555.46|3559.01|3559.01|3555.14|3555.14|0
1626784500000|2021-07-20 12:35:00|3555.54|3555.54|3553.78|3553.78|3556.96|3556.96|3553|3553|0
1626784800000|2021-07-20 12:40:00|3553.73|3553.73|3550.2|3550.2|3553.78|3553.78|3549.25|3549.25|0
1626785100000|2021-07-20 12:45:00|3549.95|3549.95|3546.78|3546.78|3550.41|3550.41|3546.48|3546.48|0
1626785400000|2021-07-20 12:50:00|3546.48|3546.48|3545.3|3545.3|3547.93|3547.93|3544.52|3544.52|0
1626785700000|2021-07-20 12:55:00|3545.22|3545.22|3539.79|3539.79|3546.17|3546.17|3537.62|3537.62|0
1626786000000|2021-07-20 13:00:00|3540.11|3540.11|3541.47|3541.47|3542.74|3542.74|3539.74|3539.74|0
1626786300000|2021-07-20 13:05:00|3540.78|3540.78|3538.18|3538.18|3540.78|3540.78|3537.41|3537.41|0
1626786600000|2021-07-20 13:10:00|3537.94|3537.94|3533.96|3533.96|3538.71|3538.71|3533.36|3533.36|0
1626786900000|2021-07-20 13:15:00|3534.12|3534.12|3533.44|3533.44|3535.81|3535.81|3533.44|3533.44|0
1626787200000|2021-07-20 13:20:00|3532.76|3532.76|3532.5|3532.5|3534.46|3534.46|3530.98|3530.98|0
1626787500000|2021-07-20 13:25:00|3532.9|3532.9|3531.16|3531.16|3533.46|3533.46|3530.03|3530.03|0
1626787800000|2021-07-20 13:30:00|3531.32|3531.32|3533.58|3533.58|3534.82|3534.82|3528.4|3528.4|0
1626788100000|2021-07-20 13:35:00|3533.74|3533.74|3528.3|3528.3|3537.47|3537.47|3526.9|3526.9|0
1626788400000|2021-07-20 13:40:00|3527.61|3527.61|3536.47|3536.47|3537.37|3537.37|3524.61|3524.61|0
1626788700000|2021-07-20 13:45:00|3535.78|3535.78|3551.03|3551.03|3552.46|3552.46|3535.27|3535.27|0
1626789000000|2021-07-20 13:50:00|3550.86|3550.86|3550.58|3550.58|3552.75|3552.75|3547.68|3547.68|0
1626789300000|2021-07-20 13:55:00|3549.87|3549.87|3554.29|3554.29|3556.17|3556.17|3549.45|3549.45|0
1626789600000|2021-07-20 14:00:00|3554.97|3554.97|3558.29|3558.29|3560.43|3560.43|3554.97|3554.97|0
1626789900000|2021-07-20 14:05:00|3558.21|3558.21|3560.82|3560.82|3562.19|3562.19|3554.35|3554.35|0
1626790200000|2021-07-20 14:10:00|3560.67|3560.67|3560.47|3560.47|3561.56|3561.56|3554.88|3554.88|0
1626790500000|2021-07-20 14:15:00|3560.94|3560.94|3566.77|3566.77|3566.77|3566.77|3559.59|3559.59|0
1626790800000|2021-07-20 14:20:00|3566.22|3566.22|3570.45|3570.45|3571.94|3571.94|3564.77|3564.77|0
1626791100000|2021-07-20 14:25:00|3570.61|3570.61|3570.74|3570.74|3574.41|3574.41|3569.6|3569.6|0
1626791400000|2021-07-20 14:30:00|3570.84|3570.84|3567.69|3567.69|3572.98|3572.98|3565.38|3565.38|0
1626791700000|2021-07-20 14:35:00|3567.45|3567.45|3568.86|3568.86|3572.24|3572.24|3565.99|3565.99|0
1626792000000|2021-07-20 14:40:00|3569.1|3569.1|3572.65|3572.65|3572.97|3572.97|3567.76|3567.76|0
1626792300000|2021-07-20 14:45:00|3571.97|3571.97|3575.5|3575.5|3575.5|3575.5|3571.41|3571.41|0
1626792600000|2021-07-20 14:50:00|3575.66|3575.66|3578.02|3578.02|3579.99|3579.99|3575.66|3575.66|0
1626792900000|2021-07-20 14:55:00|3578.18|3578.18|3582.2|3582.2|3582.89|3582.89|3577.81|3577.81|0
1626793200000|2021-07-20 15:00:00|3582.05|3582.05|3585.07|3585.07|3586.14|3586.14|3580.31|3580.31|0
1626793500000|2021-07-20 15:05:00|3585.15|3585.15|3587.8|3587.8|3588.12|3588.12|3584.99|3584.99|0
1626793800000|2021-07-20 15:10:00|3587.12|3587.12|3584.61|3584.61|3589.72|3589.72|3584.19|3584.19|0
1626794100000|2021-07-20 15:15:00|3584.76|3584.76|3580.81|3580.81|3585.97|3585.97|3580.81|3580.81|0
1626794400000|2021-07-20 15:20:00|3580.57|3580.57|3577.87|3577.87|3581.32|3581.32|3575.45|3575.45|0
1626794700000|2021-07-20 15:25:00|3577.95|3577.95|3571.08|3571.08|3582.28|3582.28|3570.64|3570.64|0
1626851700000|2021-07-21 07:15:00|3628.57|3628.57|3642.44|3642.44|3644.24|3644.24|3628.57|3628.57|0
1626852000000|2021-07-21 07:20:00|3642.68|3642.68|3644.55|3644.55|3646.98|3646.98|3641.9|3641.9|0
1626852300000|2021-07-21 07:25:00|3645.24|3645.24|3653.05|3653.05|3654.08|3654.08|3644.64|3644.64|0
1626852600000|2021-07-21 07:30:00|3653.13|3653.13|3661.29|3661.29|3664.02|3664.02|3653.13|3653.13|0
1626852900000|2021-07-21 07:35:00|3661.37|3661.37|3666.94|3666.94|3666.94|3666.94|3661.37|3661.37|0
1626853200000|2021-07-21 07:40:00|3666.31|3666.31|3675.06|3675.06|3679.82|3679.82|3665.63|3665.63|0
1626853500000|2021-07-21 07:45:00|3674.43|3674.43|3675.42|3675.42|3679.6|3679.6|3673.4|3673.4|0
1626853800000|2021-07-21 07:50:00|3675.58|3675.58|3673.17|3673.17|3675.82|3675.82|3671.25|3671.25|0
1626854100000|2021-07-21 07:55:00|3673.48|3673.48|3686.99|3686.99|3688.72|3688.72|3673.14|3673.14|0
1626854400000|2021-07-21 08:00:00|3687.32|3687.32|3687.18|3687.18|3690.41|3690.41|3683.62|3683.62|0
1626854700000|2021-07-21 08:05:00|3686.5|3686.5|3670.27|3670.27|3687.13|3687.13|3670.27|3670.27|0
1626855000000|2021-07-21 08:10:00|3670.11|3670.11|3682.52|3682.52|3684.53|3684.53|3670.11|3670.11|0
1626855300000|2021-07-21 08:15:00|3682.4|3682.4|3678.65|3678.65|3685.22|3685.22|3678.65|3678.65|0
1626855600000|2021-07-21 08:20:00|3679.2|3679.2|3686.19|3686.19|3686.9|3686.9|3675.6|3675.6|0
1626855900000|2021-07-21 08:25:00|3686.11|3686.11|3683.11|3683.11|3686.73|3686.73|3681.31|3681.31|0
1626856200000|2021-07-21 08:30:00|3684.14|3684.14|3683.95|3683.95|3687.74|3687.74|3683.02|3683.02|0
1626856500000|2021-07-21 08:35:00|3683.63|3683.63|3675.99|3675.99|3683.63|3683.63|3675.74|3675.74|0
1626856800000|2021-07-21 08:40:00|3676.23|3676.23|3663.49|3663.49|3676.44|3676.44|3663.32|3663.32|0
1626857100000|2021-07-21 08:45:00|3663.32|3663.32|3671.08|3671.08|3672.41|3672.41|3663.2|3663.2|0
1626857400000|2021-07-21 08:50:00|3670.4|3670.4|3675.7|3675.7|3677.52|3677.52|3670.4|3670.4|0
1626857700000|2021-07-21 08:55:00|3675.53|3675.53|3672.47|3672.47|3676.82|3676.82|3670.96|3670.96|0
1626858000000|2021-07-21 09:00:00|3672.71|3672.71|3675.31|3675.31|3676.41|3676.41|3670.67|3670.67|0
1626858300000|2021-07-21 09:05:00|3675.47|3675.47|3671.02|3671.02|3675.47|3675.47|3669.82|3669.82|0
1626858600000|2021-07-21 09:10:00|3671.33|3671.33|3670.8|3670.8|3673.58|3673.58|3670.57|3670.57|0
1626858900000|2021-07-21 09:15:00|3671.37|3671.37|3676.25|3676.25|3676.81|3676.81|3670.38|3670.38|0
1626859200000|2021-07-21 09:20:00|3676.5|3676.5|3678.54|3678.54|3679|3679|3675.63|3675.63|0
1626859500000|2021-07-21 09:25:00|3678.62|3678.62|3676.18|3676.18|3678.86|3678.86|3673.45|3673.45|0
1626859800000|2021-07-21 09:30:00|3676.42|3676.42|3674.45|3674.45|3677.51|3677.51|3673.42|3673.42|0
1626860100000|2021-07-21 09:35:00|3674.29|3674.29|3670.97|3670.97|3674.7|3674.7|3670.97|3670.97|0
1626860400000|2021-07-21 09:40:00|3670.89|3670.89|3667.55|3667.55|3670.89|3670.89|3666.31|3666.31|0
1626860700000|2021-07-21 09:45:00|3668.82|3668.82|3668.73|3668.73|3669.7|3669.7|3667.71|3667.71|0
1626861000000|2021-07-21 09:50:00|3668.65|3668.65|3667.7|3667.7|3669.19|3669.19|3665.42|3665.42|0
1626861300000|2021-07-21 09:55:00|3668.17|3668.17|3667.46|3667.46|3668.49|3668.49|3666.43|3666.43|0
1626861600000|2021-07-21 10:00:00|3667.69|3667.69|3665.05|3665.05|3671.08|3671.08|3665.05|3665.05|0
1626861900000|2021-07-21 10:05:00|3664.83|3664.83|3664.1|3664.1|3665.84|3665.84|3664.1|3664.1|0
1626862200000|2021-07-21 10:10:00|3663.79|3663.79|3660.88|3660.88|3664.95|3664.95|3660.88|3660.88|0
1626862500000|2021-07-21 10:15:00|3660.64|3660.64|3657.44|3657.44|3662.1|3662.1|3656.88|3656.88|0
1626862800000|2021-07-21 10:20:00|3656.96|3656.96|3663.86|3663.86|3664.02|3664.02|3656.8|3656.8|0
1626863100000|2021-07-21 10:25:00|3662.51|3662.51|3661.62|3661.62|3664.53|3664.53|3660.98|3660.98|0
1626863400000|2021-07-21 10:30:00|3661.46|3661.46|3655.84|3655.84|3664.1|3664.1|3655.21|3655.21|0
1626863700000|2021-07-21 10:35:00|3655.76|3655.76|3652.61|3652.61|3656.24|3656.24|3651.81|3651.81|0
1626864000000|2021-07-21 10:40:00|3652.29|3652.29|3650.33|3650.33|3652.29|3652.29|3647.66|3647.66|0
1626864300000|2021-07-21 10:45:00|3650.25|3650.25|3656.37|3656.37|3657.6|3657.6|3650.25|3650.25|0
1626864600000|2021-07-21 10:50:00|3656.21|3656.21|3658.92|3658.92|3659.15|3659.15|3655.05|3655.05|0
1626864900000|2021-07-21 10:55:00|3659.39|3659.39|3664.02|3664.02|3664.19|3664.19|3657.28|3657.28|0
1626865200000|2021-07-21 11:00:00|3664.34|3664.34|3662.54|3662.54|3664.34|3664.34|3661.66|3661.66|0
1626865500000|2021-07-21 11:05:00|3662.46|3662.46|3664.4|3664.4|3665.06|3665.06|3660.23|3660.23|0
1626865800000|2021-07-21 11:10:00|3663.92|3663.92|3665.06|3665.06|3665.22|3665.22|3662.33|3662.33|0
1626866100000|2021-07-21 11:15:00|3665.22|3665.22|3663.52|3663.52|3665.34|3665.34|3661.96|3661.96|0
1626866400000|2021-07-21 11:20:00|3663.99|3663.99|3656.99|3656.99|3663.99|3663.99|3656.99|3656.99|0
1626866700000|2021-07-21 11:25:00|3657.14|3657.14|3652.69|3652.69|3657.14|3657.14|3651.85|3651.85|0
1626867000000|2021-07-21 11:30:00|3652.21|3652.21|3646.21|3646.21|3652.21|3652.21|3646.21|3646.21|0
1626867300000|2021-07-21 11:35:00|3645.96|3645.96|3645.76|3645.76|3647.92|3647.92|3645.36|3645.36|0
1626867600000|2021-07-21 11:40:00|3645.67|3645.67|3649.15|3649.15|3649.15|3649.15|3644.02|3644.02|0
1626867900000|2021-07-21 11:45:00|3648.67|3648.67|3646.62|3646.62|3648.67|3648.67|3645.44|3645.44|0
1626868200000|2021-07-21 11:50:00|3646.54|3646.54|3643.3|3643.3|3646.93|3646.93|3643.3|3643.3|0
1626868500000|2021-07-21 11:55:00|3643.54|3643.54|3647.01|3647.01|3647.01|3647.01|3643.37|3643.37|0
1626868800000|2021-07-21 12:00:00|3647.25|3647.25|3648.03|3648.03|3649.12|3649.12|3646.47|3646.47|0
1626869100000|2021-07-21 12:05:00|3648.43|3648.43|3651.61|3651.61|3651.61|3651.61|3648.19|3648.19|0
1626869400000|2021-07-21 12:10:00|3651.75|3651.75|3658.45|3658.45|3658.45|3658.45|3651.6|3651.6|0
1626869700000|2021-07-21 12:15:00|3658.53|3658.53|3661.6|3661.6|3661.6|3661.6|3657.79|3657.79|0
1626870000000|2021-07-21 12:20:00|3661.36|3661.36|3659.39|3659.39|3661.36|3661.36|3658.03|3658.03|0
1626870300000|2021-07-21 12:25:00|3659.79|3659.79|3658.02|3658.02|3661.35|3661.35|3658.02|3658.02|0
1626870600000|2021-07-21 12:30:00|3658.42|3658.42|3659.65|3659.65|3659.9|3659.9|3658.42|3658.42|0
1626870900000|2021-07-21 12:35:00|3659.82|3659.82|3659.68|3659.68|3662.09|3662.09|3659.19|3659.19|0
1626871200000|2021-07-21 12:40:00|3659.6|3659.6|3662.64|3662.64|3663.05|3663.05|3659.52|3659.52|0
1626871500000|2021-07-21 12:45:00|3662.96|3662.96|3666.65|3666.65|3666.65|3666.65|3661.68|3661.68|0
1626871800000|2021-07-21 12:50:00|3666.41|3666.41|3666.18|3666.18|3666.75|3666.75|3665.34|3665.34|0
1626872100000|2021-07-21 12:55:00|3666.27|3666.27|3669.65|3669.65|3670.28|3670.28|3666.07|3666.07|0
1626872400000|2021-07-21 13:00:00|3669.57|3669.57|3669.6|3669.6|3671.76|3671.76|3667.86|3667.86|0
1626872700000|2021-07-21 13:05:00|3670|3670|3671.64|3671.64|3672.87|3672.87|3670|3670|0
1626873000000|2021-07-21 13:10:00|3671.88|3671.88|3674.18|3674.18|3674.51|3674.51|3671.88|3671.88|0
1626873300000|2021-07-21 13:15:00|3674.5|3674.5|3677.15|3677.15|3677.51|3677.51|3674.17|3674.17|0
1626873600000|2021-07-21 13:20:00|3676.91|3676.91|3677.45|3677.45|3679.45|3679.45|3676.76|3676.76|0
1626873900000|2021-07-21 13:25:00|3677.84|3677.84|3680.52|3680.52|3682.85|3682.85|3675.24|3675.24|0
1626874200000|2021-07-21 13:30:00|3680.46|3680.46|3688.41|3688.41|3688.51|3688.51|3680.46|3680.46|0
1626874500000|2021-07-21 13:35:00|3688.72|3688.72|3685.68|3685.68|3690.5|3690.5|3684.85|3684.85|0
1626874800000|2021-07-21 13:40:00|3685.6|3685.6|3686.62|3686.62|3686.86|3686.86|3683.71|3683.71|0
1626875100000|2021-07-21 13:45:00|3686.37|3686.37|3683.2|3683.2|3689.07|3689.07|3682.06|3682.06|0
1626875400000|2021-07-21 13:50:00|3683.52|3683.52|3681.1|3681.1|3684.72|3684.72|3679.85|3679.85|0
1626875700000|2021-07-21 13:55:00|3681.01|3681.01|3680.07|3680.07|3684.74|3684.74|3680.07|3680.07|0
1626876000000|2021-07-21 14:00:00|3680.15|3680.15|3683.67|3683.67|3684.07|3684.07|3678.28|3678.28|0
1626876300000|2021-07-21 14:05:00|3683.59|3683.59|3683.63|3683.63|3686.22|3686.22|3682.75|3682.75|0
1626876600000|2021-07-21 14:10:00|3683.48|3683.48|3683.93|3683.93|3684.51|3684.51|3679.18|3679.18|0
1626876900000|2021-07-21 14:15:00|3684.17|3684.17|3686.3|3686.3|3686.76|3686.76|3681.78|3681.78|0
1626877200000|2021-07-21 14:20:00|3685.9|3685.9|3684.23|3684.23|3689.62|3689.62|3684.12|3684.12|0
1626877500000|2021-07-21 14:25:00|3684.62|3684.62|3674.6|3674.6|3684.62|3684.62|3674.53|3674.53|0
1626877800000|2021-07-21 14:30:00|3674.52|3674.52|3677.36|3677.36|3677.68|3677.68|3672.42|3672.42|0
1626878100000|2021-07-21 14:35:00|3677.6|3677.6|3681.97|3681.97|3682.36|3682.36|3677.44|3677.44|0
1626878400000|2021-07-21 14:40:00|3682.12|3682.12|3681.91|3681.91|3682.12|3682.12|3679.16|3679.16|0
1626878700000|2021-07-21 14:45:00|3681.83|3681.83|3681.66|3681.66|3683.7|3683.7|3678.83|3678.83|0
1626879000000|2021-07-21 14:50:00|3681.72|3681.72|3678.19|3678.19|3684.27|3684.27|3678.19|3678.19|0
1626879300000|2021-07-21 14:55:00|3678.13|3678.13|3677.91|3677.91|3680.98|3680.98|3677.63|3677.63|0
1626879600000|2021-07-21 15:00:00|3678.06|3678.06|3682.73|3682.73|3683.56|3683.56|3678.06|3678.06|0
1626879900000|2021-07-21 15:05:00|3683.13|3683.13|3681.83|3681.83|3684.17|3684.17|3680.95|3680.95|0
1626880200000|2021-07-21 15:10:00|3681.99|3681.99|3680.54|3680.54|3683.27|3683.27|3680.3|3680.3|0
1626880500000|2021-07-21 15:15:00|3680.7|3680.7|3681.89|3681.89|3681.94|3681.94|3678.35|3678.35|0
1626880800000|2021-07-21 15:20:00|3681.97|3681.97|3671.96|3671.96|3681.97|3681.97|3671.73|3671.73|0
1626881100000|2021-07-21 15:25:00|3672.12|3672.12|3677.98|3677.98|3677.98|3677.98|3671.68|3671.68|0
1626938100000|2021-07-22 07:15:00|3708.92|3708.92|3713.36|3713.36|3715.5|3715.5|3708.92|3708.92|0
1626938400000|2021-07-22 07:20:00|3713.76|3713.76|3710.51|3710.51|3715.73|3715.73|3710.51|3710.51|0
1626938700000|2021-07-22 07:25:00|3710.27|3710.27|3707.33|3707.33|3711.13|3711.13|3704.65|3704.65|0
1626939000000|2021-07-22 07:30:00|3707.57|3707.57|3707.92|3707.92|3707.92|3707.92|3703.08|3703.08|0
1626939300000|2021-07-22 07:35:00|3707.77|3707.77|3709.49|3709.49|3710.71|3710.71|3706.94|3706.94|0
1626939600000|2021-07-22 07:40:00|3709.24|3709.24|3707.06|3707.06|3709.24|3709.24|3705.04|3705.04|0
1626939900000|2021-07-22 07:45:00|3707.14|3707.14|3705.56|3705.56|3708.02|3708.02|3704.58|3704.58|0
1626940200000|2021-07-22 07:50:00|3705.64|3705.64|3708.86|3708.86|3709.89|3709.89|3703.6|3703.6|0
1626940500000|2021-07-22 07:55:00|3708.94|3708.94|3704.36|3704.36|3708.94|3708.94|3702.95|3702.95|0
1626940800000|2021-07-22 08:00:00|3704.12|3704.12|3704.51|3704.51|3705.54|3705.54|3701.44|3701.44|0
1626941100000|2021-07-22 08:05:00|3704.83|3704.83|3702.68|3702.68|3706.8|3706.8|3701.65|3701.65|0
1626941400000|2021-07-22 08:10:00|3702.84|3702.84|3704.68|3704.68|3704.68|3704.68|3702.6|3702.6|0
1626941700000|2021-07-22 08:15:00|3704.52|3704.52|3700.87|3700.87|3704.52|3704.52|3697.81|3697.81|0
1626942000000|2021-07-22 08:20:00|3701.11|3701.11|3707.13|3707.13|3707.13|3707.13|3701.11|3701.11|0
1626942300000|2021-07-22 08:25:00|3706.97|3706.97|3705.71|3705.71|3707.04|3707.04|3704.68|3704.68|0
1626942600000|2021-07-22 08:30:00|3706.1|3706.1|3709.73|3709.73|3709.73|3709.73|3704.46|3704.46|0
1626942900000|2021-07-22 08:35:00|3710.47|3710.47|3709.82|3709.82|3711.61|3711.61|3709.82|3709.82|0
1626943200000|2021-07-22 08:40:00|3709.74|3709.74|3708.33|3708.33|3711.48|3711.48|3707.75|3707.75|0
1626943500000|2021-07-22 08:45:00|3708.08|3708.08|3710.13|3710.13|3711.95|3711.95|3708.08|3708.08|0
1626943800000|2021-07-22 08:50:00|3709.97|3709.97|3707.15|3707.15|3711.26|3711.26|3706.92|3706.92|0
1626944100000|2021-07-22 08:55:00|3707.06|3707.06|3709.51|3709.51|3710.63|3710.63|3705.09|3705.09|0
1626944400000|2021-07-22 09:00:00|3709.43|3709.43|3706.15|3706.15|3710.41|3710.41|3706.15|3706.15|0
1626944700000|2021-07-22 09:05:00|3705.91|3705.91|3701.65|3701.65|3705.91|3705.91|3701.49|3701.49|0
1626945000000|2021-07-22 09:10:00|3701.18|3701.18|3700.62|3700.62|3702.7|3702.7|3700.62|3700.62|0
1626945300000|2021-07-22 09:15:00|3700.38|3700.38|3702.29|3702.29|3704.32|3704.32|3700.07|3700.07|0
1626945600000|2021-07-22 09:20:00|3703.08|3703.08|3702.49|3702.49|3703.35|3703.35|3701.81|3701.81|0
1626945900000|2021-07-22 09:25:00|3702.89|3702.89|3699.46|3699.46|3703.28|3703.28|3698.8|3698.8|0
1626946200000|2021-07-22 09:30:00|3699.15|3699.15|3702.58|3702.58|3703.28|3703.28|3698.99|3698.99|0
1626946500000|2021-07-22 09:35:00|3702.1|3702.1|3702.49|3702.49|3703.01|3703.01|3700.59|3700.59|0
1626946800000|2021-07-22 09:40:00|3702.32|3702.32|3701.07|3701.07|3702.32|3702.32|3699.94|3699.94|0
1626947100000|2021-07-22 09:45:00|3700.83|3700.83|3705.7|3705.7|3706.14|3706.14|3700.02|3700.02|0
1626947400000|2021-07-22 09:50:00|3705.62|3705.62|3706.27|3706.27|3706.27|3706.27|3704.15|3704.15|0
1626947700000|2021-07-22 09:55:00|3706.35|3706.35|3701.79|3701.79|3706.35|3706.35|3701.47|3701.47|0
1626948000000|2021-07-22 10:00:00|3701.63|3701.63|3703.38|3703.38|3703.46|3703.46|3700.14|3700.14|0
1626948300000|2021-07-22 10:05:00|3702.91|3702.91|3709.97|3709.97|3709.97|3709.97|3700.99|3700.99|0
1626948600000|2021-07-22 10:10:00|3709.64|3709.64|3711.58|3711.58|3711.6|3711.6|3708.57|3708.57|0
1626948900000|2021-07-22 10:15:00|3711.43|3711.43|3710.98|3710.98|3711.56|3711.56|3709.77|3709.77|0
1626949200000|2021-07-22 10:20:00|3710.29|3710.29|3707.53|3707.53|3710.29|3710.29|3706.92|3706.92|0
1626949500000|2021-07-22 10:25:00|3707.37|3707.37|3708.07|3708.07|3708.3|3708.3|3707.37|3707.37|0
1626949800000|2021-07-22 10:30:00|3707.95|3707.95|3706.62|3706.62|3708.63|3708.63|3705.51|3705.51|0
1626950100000|2021-07-22 10:35:00|3706.77|3706.77|3703.56|3703.56|3706.92|3706.92|3703.56|3703.56|0
1626950400000|2021-07-22 10:40:00|3703.17|3703.17|3704.52|3704.52|3704.68|3704.68|3702.6|3702.6|0
1626950700000|2021-07-22 10:45:00|3704.36|3704.36|3710.53|3710.53|3711.25|3711.25|3704.13|3704.13|0
1626951000000|2021-07-22 10:50:00|3710.83|3710.83|3711.38|3711.38|3711.52|3711.52|3709.84|3709.84|0
1626951300000|2021-07-22 10:55:00|3711.22|3711.22|3709.96|3709.96|3713.95|3713.95|3709.96|3709.96|0
1626951600000|2021-07-22 11:00:00|3710.11|3710.11|3710.07|3710.07|3712.87|3712.87|3709.96|3709.96|0
1626951900000|2021-07-22 11:05:00|3710.22|3710.22|3708.88|3708.88|3710.22|3710.22|3708.42|3708.42|0
1626952200000|2021-07-22 11:10:00|3709.04|3709.04|3703.34|3703.34|3709.04|3709.04|3702.86|3702.86|0
1626952500000|2021-07-22 11:15:00|3703.1|3703.1|3702.41|3702.41|3703.8|3703.8|3702.01|3702.01|0
1626952800000|2021-07-22 11:20:00|3702.65|3702.65|3700.34|3700.34|3702.73|3702.73|3699.94|3699.94|0
1626953100000|2021-07-22 11:25:00|3700.42|3700.42|3700.7|3700.7|3701.78|3701.78|3700.02|3700.02|0
1626953400000|2021-07-22 11:30:00|3700.62|3700.62|3702.68|3702.68|3702.76|3702.76|3700.55|3700.55|0
1626953700000|2021-07-22 11:35:00|3703.08|3703.08|3702.51|3702.51|3703.84|3703.84|3702.25|3702.25|0
1626954000000|2021-07-22 11:40:00|3702.59|3702.59|3702.06|3702.06|3703.51|3703.51|3702.06|3702.06|0
1626954300000|2021-07-22 11:45:00|3701.81|3701.81|3699.91|3699.91|3702.03|3702.03|3699.91|3699.91|0
1626954600000|2021-07-22 11:50:00|3699.85|3699.85|3697.59|3697.59|3699.96|3699.96|3697.03|3697.03|0
1626954900000|2021-07-22 11:55:00|3697.44|3697.44|3698.4|3698.4|3699.63|3699.63|3697.04|3697.04|0
1626955200000|2021-07-22 12:00:00|3698.16|3698.16|3691.54|3691.54|3698.16|3698.16|3691.54|3691.54|0
1626955500000|2021-07-22 12:05:00|3691.22|3691.22|3688.87|3688.87|3691.62|3691.62|3688.87|3688.87|0
1626955800000|2021-07-22 12:10:00|3688.48|3688.48|3688.47|3688.47|3689.13|3689.13|3687.46|3687.46|0
1626956100000|2021-07-22 12:15:00|3688.39|3688.39|3689.55|3689.55|3689.86|3689.86|3688.26|3688.26|0
1626956400000|2021-07-22 12:20:00|3689.47|3689.47|3688.31|3688.31|3689.47|3689.47|3687.76|3687.76|0
1626956700000|2021-07-22 12:25:00|3688.46|3688.46|3685.88|3685.88|3689.98|3689.98|3684.8|3684.8|0
1626957000000|2021-07-22 12:30:00|3685.71|3685.71|3682.78|3682.78|3686.81|3686.81|3680.8|3680.8|0
1626957300000|2021-07-22 12:35:00|3682.39|3682.39|3676.39|3676.39|3683.94|3683.94|3676.39|3676.39|0
1626957600000|2021-07-22 12:40:00|3676.63|3676.63|3670.28|3670.28|3676.71|3676.71|3670.28|3670.28|0
1626957900000|2021-07-22 12:45:00|3670.05|3670.05|3668.38|3668.38|3670.73|3670.73|3668.22|3668.22|0
1626958200000|2021-07-22 12:50:00|3668.3|3668.3|3661.06|3661.06|3668.55|3668.55|3660.35|3660.35|0
1626958500000|2021-07-22 12:55:00|3661.78|3661.78|3661.9|3661.9|3664.17|3664.17|3661.53|3661.53|0
1626958800000|2021-07-22 13:00:00|3660.89|3660.89|3662.75|3662.75|3664.44|3664.44|3659.15|3659.15|0
1626959100000|2021-07-22 13:05:00|3662.89|3662.89|3664.04|3664.04|3666.08|3666.08|3662.77|3662.77|0
1626959400000|2021-07-22 13:10:00|3663.88|3663.88|3670.25|3670.25|3671.68|3671.68|3663.72|3663.72|0
1626959700000|2021-07-22 13:15:00|3670.16|3670.16|3669.63|3669.63|3671.34|3671.34|3669.02|3669.02|0
1626960000000|2021-07-22 13:20:00|3669.93|3669.93|3668.6|3668.6|3672.05|3672.05|3668.6|3668.6|0
1626960300000|2021-07-22 13:25:00|3668.28|3668.28|3671.08|3671.08|3672.84|3672.84|3667.13|3667.13|0
1626960600000|2021-07-22 13:30:00|3671.76|3671.76|3665.06|3665.06|3672.61|3672.61|3665.06|3665.06|0
1626960900000|2021-07-22 13:35:00|3664.94|3664.94|3668.27|3668.27|3668.27|3668.27|3658.67|3658.67|0
1626961200000|2021-07-22 13:40:00|3668.42|3668.42|3676.79|3676.79|3678.58|3678.58|3668.42|3668.42|0
1626961500000|2021-07-22 13:45:00|3676.47|3676.47|3663.67|3663.67|3678.1|3678.1|3663.67|3663.67|0
1626961800000|2021-07-22 13:50:00|3663.75|3663.75|3664.91|3664.91|3666.51|3666.51|3659.88|3659.88|0
1626962100000|2021-07-22 13:55:00|3664.75|3664.75|3666.54|3666.54|3667.53|3667.53|3662.91|3662.91|0
1626962400000|2021-07-22 14:00:00|3666.7|3666.7|3665.32|3665.32|3669.36|3669.36|3664.72|3664.72|0
1626962700000|2021-07-22 14:05:00|3665.01|3665.01|3663.29|3663.29|3666.23|3666.23|3660.33|3660.33|0
1626963000000|2021-07-22 14:10:00|3662.98|3662.98|3670.7|3670.7|3673.65|3673.65|3662.98|3662.98|0
1626963300000|2021-07-22 14:15:00|3671.18|3671.18|3668.34|3668.34|3671.8|3671.8|3667.31|3667.31|0
1626963600000|2021-07-22 14:20:00|3668.82|3668.82|3667.26|3667.26|3669.18|3669.18|3665.86|3665.86|0
1626963900000|2021-07-22 14:25:00|3666.85|3666.85|3669|3669|3671.97|3671.97|3666.61|3666.61|0
1626964200000|2021-07-22 14:30:00|3669.08|3669.08|3669.35|3669.35|3671.5|3671.5|3666.99|3666.99|0
1626964500000|2021-07-22 14:35:00|3668.94|3668.94|3666.96|3666.96|3669.36|3669.36|3666.2|3666.2|0
1626964800000|2021-07-22 14:40:00|3666.88|3666.88|3667.76|3667.76|3671.32|3671.32|3666.88|3666.88|0
1626965100000|2021-07-22 14:45:00|3667.92|3667.92|3661.05|3661.05|3667.92|3667.92|3660.9|3660.9|0
1626965400000|2021-07-22 14:50:00|3661.17|3661.17|3659.81|3659.81|3661.17|3661.17|3658.28|3658.28|0
1626965700000|2021-07-22 14:55:00|3659.67|3659.67|3657.74|3657.74|3659.81|3659.81|3657.21|3657.21|0
1626966000000|2021-07-22 15:00:00|3657.56|3657.56|3655.78|3655.78|3658.26|3658.26|3655.78|3655.78|0
1626966300000|2021-07-22 15:05:00|3655.87|3655.87|3656.62|3656.62|3657.02|3657.02|3653.04|3653.04|0
1626966600000|2021-07-22 15:10:00|3656.3|3656.3|3654.92|3654.92|3656.38|3656.38|3653.84|3653.84|0
1626966900000|2021-07-22 15:15:00|3655.6|3655.6|3658.46|3658.46|3658.7|3658.7|3655.42|3655.42|0
1626967200000|2021-07-22 15:20:00|3658.3|3658.3|3658.49|3658.49|3658.6|3658.6|3657.17|3657.17|0
1626967500000|2021-07-22 15:25:00|3658.41|3658.41|3660.87|3660.87|3660.91|3660.91|3657.88|3657.88|0
1627024500000|2021-07-23 07:15:00|3779.8|3779.8|3790.64|3790.64|3790.78|3790.78|3778.34|3778.34|0
1627024800000|2021-07-23 07:20:00|3790.31|3790.31|3789.59|3789.59|3792.38|3792.38|3785.99|3785.99|0
1627025100000|2021-07-23 07:25:00|3790.27|3790.27|3780.73|3780.73|3791.3|3791.3|3778.79|3778.79|0
1627025400000|2021-07-23 07:30:00|3781.85|3781.85|3777.82|3777.82|3782.54|3782.54|3777.44|3777.44|0
1627025700000|2021-07-23 07:35:00|3777.94|3777.94|3779.75|3779.75|3783.09|3783.09|3777.94|3777.94|0
1627026000000|2021-07-23 07:40:00|3779.63|3779.63|3772.68|3772.68|3780.31|3780.31|3772.68|3772.68|0
1627026300000|2021-07-23 07:45:00|3772.79|3772.79|3768.5|3768.5|3772.9|3772.9|3766.89|3766.89|0
1627026600000|2021-07-23 07:50:00|3768.38|3768.38|3766.72|3766.72|3768.44|3768.44|3762.93|3762.93|0
1627026900000|2021-07-23 07:55:00|3767.28|3767.28|3770.22|3770.22|3771.26|3771.26|3766.34|3766.34|0
1627027200000|2021-07-23 08:00:00|3770.07|3770.07|3769.43|3769.43|3771.11|3771.11|3767.98|3767.98|0
1627027500000|2021-07-23 08:05:00|3769.03|3769.03|3771.02|3771.02|3773.24|3773.24|3769.03|3769.03|0
1627027800000|2021-07-23 08:10:00|3772.39|3772.39|3771.48|3771.48|3774.01|3774.01|3771.48|3771.48|0
1627028100000|2021-07-23 08:15:00|3771.34|3771.34|3780.32|3780.32|3780.72|3780.72|3771.02|3771.02|0
1627028400000|2021-07-23 08:20:00|3780.16|3780.16|3784.3|3784.3|3784.7|3784.7|3779.51|3779.51|0
1627028700000|2021-07-23 08:25:00|3784.22|3784.22|3785.62|3785.62|3785.7|3785.7|3782.18|3782.18|0
1627029000000|2021-07-23 08:30:00|3785.78|3785.78|3784.7|3784.7|3787.8|3787.8|3784.34|3784.34|0
1627029300000|2021-07-23 08:35:00|3783.43|3783.43|3785.65|3785.65|3786.53|3786.53|3782.38|3782.38|0
1627029600000|2021-07-23 08:40:00|3785.26|3785.26|3784.32|3784.32|3785.78|3785.78|3782.04|3782.04|0
1627029900000|2021-07-23 08:45:00|3784.48|3784.48|3781.61|3781.61|3784.48|3784.48|3781.61|3781.61|0
1627030200000|2021-07-23 08:50:00|3781.28|3781.28|3780.94|3780.94|3782.87|3782.87|3779.7|3779.7|0
1627030500000|2021-07-23 08:55:00|3780.69|3780.69|3779.8|3779.8|3781.32|3781.32|3779.11|3779.11|0
1627030800000|2021-07-23 09:00:00|3779.49|3779.49|3783.34|3783.34|3783.34|3783.34|3776.88|3776.88|0
1627031100000|2021-07-23 09:05:00|3783.1|3783.1|3780.86|3780.86|3783.35|3783.35|3779.03|3779.03|0
1627031400000|2021-07-23 09:10:00|3781.55|3781.55|3780.16|3780.16|3782.7|3782.7|3780.16|3780.16|0
1627031700000|2021-07-23 09:15:00|3779.98|3779.98|3779.85|3779.85|3781.13|3781.13|3779.26|3779.26|0
1627032000000|2021-07-23 09:20:00|3780.09|3780.09|3783.84|3783.84|3785.21|3785.21|3780.09|3780.09|0
1627032300000|2021-07-23 09:25:00|3783.44|3783.44|3777.89|3777.89|3784.53|3784.53|3776.14|3776.14|0
1627032600000|2021-07-23 09:30:00|3777.97|3777.97|3782.31|3782.31|3782.63|3782.63|3777.97|3777.97|0
1627032900000|2021-07-23 09:35:00|3782.55|3782.55|3779.69|3779.69|3785|3785|3779.29|3779.29|0
1627033200000|2021-07-23 09:40:00|3779.77|3779.77|3781.48|3781.48|3781.75|3781.75|3779.51|3779.51|0
1627033500000|2021-07-23 09:45:00|3781.8|3781.8|3786.24|3786.24|3786.24|3786.24|3781.43|3781.43|0
1627033800000|2021-07-23 09:50:00|3786.4|3786.4|3784.51|3784.51|3786.4|3786.4|3784.45|3784.45|0
1627034100000|2021-07-23 09:55:00|3783.82|3783.82|3779.53|3779.53|3783.82|3783.82|3779.13|3779.13|0
1627034400000|2021-07-23 10:00:00|3779.47|3779.47|3778.24|3778.24|3779.99|3779.99|3777.96|3777.96|0
1627034700000|2021-07-23 10:05:00|3778.56|3778.56|3774.28|3774.28|3778.64|3778.64|3773.73|3773.73|0
1627035000000|2021-07-23 10:10:00|3774.75|3774.75|3779.46|3779.46|3779.46|3779.46|3774.75|3774.75|0
1627035300000|2021-07-23 10:15:00|3779.54|3779.54|3779.14|3779.14|3779.57|3779.57|3778.15|3778.15|0
1627035600000|2021-07-23 10:20:00|3779.38|3779.38|3783.93|3783.93|3784.25|3784.25|3779.02|3779.02|0
1627035900000|2021-07-23 10:25:00|3784.09|3784.09|3782.51|3782.51|3785.54|3785.54|3782.51|3782.51|0
1627036200000|2021-07-23 10:30:00|3782.39|3782.39|3783.65|3783.65|3783.65|3783.65|3780.9|3780.9|0
1627036500000|2021-07-23 10:35:00|3783.97|3783.97|3782.21|3782.21|3783.97|3783.97|3781.41|3781.41|0
1627036800000|2021-07-23 10:40:00|3782.29|3782.29|3783.73|3783.73|3784.46|3784.46|3781.78|3781.78|0
1627037100000|2021-07-23 10:45:00|3783.62|3783.62|3781.26|3781.26|3783.62|3783.62|3780.95|3780.95|0
1627037400000|2021-07-23 10:50:00|3781.41|3781.41|3784.35|3784.35|3784.35|3784.35|3781.28|3781.28|0
1627037700000|2021-07-23 10:55:00|3784.52|3784.52|3786.8|3786.8|3786.8|3786.8|3784.15|3784.15|0
1627038000000|2021-07-23 11:00:00|3786.96|3786.96|3785.75|3785.75|3788.59|3788.59|3785.67|3785.67|0
1627038300000|2021-07-23 11:05:00|3786.36|3786.36|3787.57|3787.57|3787.57|3787.57|3783.51|3783.51|0
1627038600000|2021-07-23 11:10:00|3787.74|3787.74|3784.03|3784.03|3787.74|3787.74|3784.03|3784.03|0
1627038900000|2021-07-23 11:15:00|3783.95|3783.95|3779.31|3779.31|3783.95|3783.95|3778.69|3778.69|0
1627039200000|2021-07-23 11:20:00|3778.83|3778.83|3776.34|3776.34|3780.06|3780.06|3776.34|3776.34|0
1627039500000|2021-07-23 11:25:00|3775.66|3775.66|3772.05|3772.05|3775.66|3775.66|3771.88|3771.88|0
1627039800000|2021-07-23 11:30:00|3772.44|3772.44|3773.53|3773.53|3775.32|3775.32|3772.44|3772.44|0
1627040100000|2021-07-23 11:35:00|3773.7|3773.7|3768.32|3768.32|3774.84|3774.84|3768.32|3768.32|0
1627040400000|2021-07-23 11:40:00|3768.48|3768.48|3770.43|3770.43|3770.43|3770.43|3768.44|3768.44|0
1627040700000|2021-07-23 11:45:00|3770.59|3770.59|3770.28|3770.28|3770.59|3770.59|3768.48|3768.48|0
1627041000000|2021-07-23 11:50:00|3770.13|3770.13|3777.73|3777.73|3777.73|3777.73|3770.13|3770.13|0
1627041300000|2021-07-23 11:55:00|3777.58|3777.58|3783.82|3783.82|3783.82|3783.82|3777.29|3777.29|0
1627041600000|2021-07-23 12:00:00|3783.66|3783.66|3782.77|3782.77|3783.74|3783.74|3782.24|3782.24|0
1627041900000|2021-07-23 12:05:00|3782.85|3782.85|3781.67|3781.67|3783.18|3783.18|3780.74|3780.74|0
1627042200000|2021-07-23 12:10:00|3781.2|3781.2|3778.51|3778.51|3781.2|3781.2|3778.51|3778.51|0
1627042500000|2021-07-23 12:15:00|3778.43|3778.43|3781.08|3781.08|3781.32|3781.32|3778.26|3778.26|0
1627042800000|2021-07-23 12:20:00|3780.92|3780.92|3782.28|3782.28|3784.17|3784.17|3780.68|3780.68|0
1627043100000|2021-07-23 12:25:00|3782.6|3782.6|3783.23|3783.23|3783.87|3783.87|3781.77|3781.77|0
1627043400000|2021-07-23 12:30:00|3783.07|3783.07|3780.8|3780.8|3783.18|3783.18|3780.8|3780.8|0
1627043700000|2021-07-23 12:35:00|3780.12|3780.12|3781.41|3781.41|3783.74|3783.74|3779.44|3779.44|0
1627044000000|2021-07-23 12:40:00|3781.16|3781.16|3782.16|3782.16|3782.24|3782.24|3781.16|3781.16|0
1627044300000|2021-07-23 12:45:00|3781.99|3781.99|3780.05|3780.05|3782.21|3782.21|3779|3779|0
1627044600000|2021-07-23 12:50:00|3779.93|3779.93|3781.45|3781.45|3781.71|3781.71|3779.93|3779.93|0
1627044900000|2021-07-23 12:55:00|3781.05|3781.05|3782.94|3782.94|3783.93|3783.93|3781.05|3781.05|0
1627045200000|2021-07-23 13:00:00|3783.17|3783.17|3781.48|3781.48|3783.17|3783.17|3780.64|3780.64|0
1627045500000|2021-07-23 13:05:00|3781.32|3781.32|3778.91|3778.91|3782.04|3782.04|3778.91|3778.91|0
1627045800000|2021-07-23 13:10:00|3779|3779|3778.12|3778.12|3779.4|3779.4|3777.27|3777.27|0
1627046100000|2021-07-23 13:15:00|3778.27|3778.27|3778.19|3778.19|3778.42|3778.42|3776.96|3776.96|0
1627046400000|2021-07-23 13:20:00|3778.11|3778.11|3779.71|3779.71|3779.95|3779.95|3777.46|3777.46|0
1627046700000|2021-07-23 13:25:00|3779.03|3779.03|3778.98|3778.98|3780.69|3780.69|3778.18|3778.18|0
1627047000000|2021-07-23 13:30:00|3778.51|3778.51|3774.15|3774.15|3778.51|3778.51|3771.56|3771.56|0
1627047300000|2021-07-23 13:35:00|3773.99|3773.99|3772.06|3772.06|3774.62|3774.62|3769.1|3769.1|0
1627047600000|2021-07-23 13:40:00|3771.82|3771.82|3777.49|3777.49|3778.05|3778.05|3771.74|3771.74|0
1627047900000|2021-07-23 13:45:00|3777.65|3777.65|3776.6|3776.6|3777.7|3777.7|3775.54|3775.54|0
1627048200000|2021-07-23 13:50:00|3776.54|3776.54|3764.94|3764.94|3776.54|3776.54|3764.94|3764.94|0
1627048500000|2021-07-23 13:55:00|3765.49|3765.49|3761.68|3761.68|3765.84|3765.84|3760.68|3760.68|0
1627048800000|2021-07-23 14:00:00|3761.6|3761.6|3760.74|3760.74|3763.88|3763.88|3758.73|3758.73|0
1627049100000|2021-07-23 14:05:00|3761.22|3761.22|3762.74|3762.74|3762.74|3762.74|3758.64|3758.64|0
1627049400000|2021-07-23 14:10:00|3762.99|3762.99|3758.8|3758.8|3762.99|3762.99|3757.64|3757.64|0
1627049700000|2021-07-23 14:15:00|3758.64|3758.64|3757.48|3757.48|3759.95|3759.95|3757.17|3757.17|0
1627050000000|2021-07-23 14:20:00|3757.92|3757.92|3757.88|3757.88|3759.44|3759.44|3756.16|3756.16|0
1627050300000|2021-07-23 14:25:00|3757.72|3757.72|3761.92|3761.92|3762.62|3762.62|3757.53|3757.53|0
1627050600000|2021-07-23 14:30:00|3762|3762|3759.42|3759.42|3762|3762|3758.49|3758.49|0
1627050900000|2021-07-23 14:35:00|3759.24|3759.24|3760.16|3760.16|3763.45|3763.45|3758.93|3758.93|0
1627051200000|2021-07-23 14:40:00|3760|3760|3760.69|3760.69|3762.91|3762.91|3759.84|3759.84|0
1627051500000|2021-07-23 14:45:00|3760.85|3760.85|3758.58|3758.58|3760.93|3760.93|3757.35|3757.35|0
1627051800000|2021-07-23 14:50:00|3758.68|3758.68|3758.44|3758.44|3760.37|3760.37|3758.03|3758.03|0
1627052100000|2021-07-23 14:55:00|3758.52|3758.52|3761.68|3761.68|3762|3762|3758.36|3758.36|0
1627052400000|2021-07-23 15:00:00|3762.37|3762.37|3763.81|3763.81|3766.46|3766.46|3762.37|3762.37|0
1627052700000|2021-07-23 15:05:00|3764.05|3764.05|3764.97|3764.97|3766.75|3766.75|3763.76|3763.76|0
1627053000000|2021-07-23 15:10:00|3765.29|3765.29|3764.17|3764.17|3765.63|3765.63|3763.45|3763.45|0
1627053300000|2021-07-23 15:15:00|3764.86|3764.86|3768.97|3768.97|3769.81|3769.81|3763.49|3763.49|0
1627053600000|2021-07-23 15:20:00|3768.88|3768.88|3766.8|3766.8|3769.43|3769.43|3765.64|3765.64|0
1627053900000|2021-07-23 15:25:00|3766.95|3766.95|3769.17|3769.17|3771.59|3771.59|3766.37|3766.37|0
1627283700000|2021-07-26 07:15:00|3751.37|3751.37|3750.96|3750.96|3753.61|3753.61|3748.46|3748.46|0
1627284000000|2021-07-26 07:20:00|3750.72|3750.72|3744.19|3744.19|3751.59|3751.59|3742.92|3742.92|0
1627284300000|2021-07-26 07:25:00|3744.1|3744.1|3752.38|3752.38|3754.31|3754.31|3742.39|3742.39|0
1627284600000|2021-07-26 07:30:00|3752.65|3752.65|3756.32|3756.32|3759.01|3759.01|3750.79|3750.79|0
1627284900000|2021-07-26 07:35:00|3757.9|3757.9|3752.47|3752.47|3757.9|3757.9|3752.47|3752.47|0
1627285200000|2021-07-26 07:40:00|3752.78|3752.78|3752.69|3752.69|3754.4|3754.4|3750.27|3750.27|0
1627285500000|2021-07-26 07:45:00|3752.14|3752.14|3751.62|3751.62|3756.86|3756.86|3751.39|3751.39|0
1627285800000|2021-07-26 07:50:00|3751.7|3751.7|3752.06|3752.06|3752.47|3752.47|3750|3750|0
1627286100000|2021-07-26 07:55:00|3751.58|3751.58|3755.92|3755.92|3756.8|3756.8|3751.11|3751.11|0
1627286400000|2021-07-26 08:00:00|3755.69|3755.69|3750.47|3750.47|3756.16|3756.16|3749.28|3749.28|0
1627286700000|2021-07-26 08:05:00|3750.95|3750.95|3744.68|3744.68|3750.95|3750.95|3744.68|3744.68|0
1627287000000|2021-07-26 08:10:00|3744.52|3744.52|3748.08|3748.08|3748.08|3748.08|3744.21|3744.21|0
1627287300000|2021-07-26 08:15:00|3747.92|3747.92|3752.95|3752.95|3753.59|3753.59|3747.92|3747.92|0
1627287600000|2021-07-26 08:20:00|3753.07|3753.07|3750.41|3750.41|3753.07|3753.07|3750.25|3750.25|0
1627287900000|2021-07-26 08:25:00|3750.8|3750.8|3756.38|3756.38|3756.38|3756.38|3750.8|3750.8|0
1627288200000|2021-07-26 08:30:00|3756.7|3756.7|3758.84|3758.84|3759.42|3759.42|3756.59|3756.59|0
1627288500000|2021-07-26 08:35:00|3758.9|3758.9|3761.13|3761.13|3761.7|3761.7|3758.48|3758.48|0
1627288800000|2021-07-26 08:40:00|3761.37|3761.37|3761.49|3761.49|3762.42|3762.42|3761.04|3761.04|0
1627289100000|2021-07-26 08:45:00|3761.64|3761.64|3759.96|3759.96|3762.74|3762.74|3758.06|3758.06|0
1627289400000|2021-07-26 08:50:00|3759.8|3759.8|3760.73|3760.73|3761.8|3761.8|3759.47|3759.47|0
1627289700000|2021-07-26 08:55:00|3760.57|3760.57|3759.58|3759.58|3760.57|3760.57|3758.37|3758.37|0
1627290000000|2021-07-26 09:00:00|3759.67|3759.67|3759.78|3759.78|3761.3|3761.3|3759.67|3759.67|0
1627290300000|2021-07-26 09:05:00|3759.86|3759.86|3766.59|3766.59|3767.14|3767.14|3759.86|3759.86|0
1627290600000|2021-07-26 09:10:00|3765.9|3765.9|3767.95|3767.95|3767.95|3767.95|3765.39|3765.39|0
1627290900000|2021-07-26 09:15:00|3767.81|3767.81|3765.6|3765.6|3768.57|3768.57|3765.6|3765.6|0
1627291200000|2021-07-26 09:20:00|3765.91|3765.91|3766.84|3766.84|3768.02|3768.02|3765.91|3765.91|0
1627291500000|2021-07-26 09:25:00|3767.31|3767.31|3767.41|3767.41|3769.22|3769.22|3766.5|3766.5|0
1627291800000|2021-07-26 09:30:00|3767.71|3767.71|3770.77|3770.77|3771.84|3771.84|3767.71|3767.71|0
1627292100000|2021-07-26 09:35:00|3770.69|3770.69|3774.68|3774.68|3774.68|3774.68|3769.14|3769.14|0
1627292400000|2021-07-26 09:40:00|3775.31|3775.31|3776.79|3776.79|3777.18|3777.18|3775.13|3775.13|0
1627292700000|2021-07-26 09:45:00|3777.03|3777.03|3780.22|3780.22|3781.32|3781.32|3776.79|3776.79|0
1627293000000|2021-07-26 09:50:00|3780.14|3780.14|3779.41|3779.41|3780.9|3780.9|3775.53|3775.53|0
1627293300000|2021-07-26 09:55:00|3779.81|3779.81|3777.22|3777.22|3779.81|3779.81|3775.92|3775.92|0
1627293600000|2021-07-26 10:00:00|3777.38|3777.38|3777.25|3777.25|3777.4|3777.4|3775.84|3775.84|0
1627293900000|2021-07-26 10:05:00|3777.48|3777.48|3780.68|3780.68|3780.94|3780.94|3777.4|3777.4|0
1627294200000|2021-07-26 10:10:00|3781.08|3781.08|3782.02|3782.02|3782.02|3782.02|3779.02|3779.02|0
1627294500000|2021-07-26 10:15:00|3782.65|3782.65|3779.84|3779.84|3782.87|3782.87|3779.76|3779.76|0
1627294800000|2021-07-26 10:20:00|3779.16|3779.16|3781.13|3781.13|3781.46|3781.46|3778.84|3778.84|0
1627295100000|2021-07-26 10:25:00|3781.45|3781.45|3780.8|3780.8|3781.45|3781.45|3780.11|3780.11|0
1627295400000|2021-07-26 10:30:00|3780.95|3780.95|3785.62|3785.62|3785.62|3785.62|3780.87|3780.87|0
1627295700000|2021-07-26 10:35:00|3785.91|3785.91|3788.73|3788.73|3790.1|3790.1|3785.91|3785.91|0
1627296000000|2021-07-26 10:40:00|3788.04|3788.04|3785.94|3785.94|3789.57|3789.57|3785.15|3785.15|0
1627296300000|2021-07-26 10:45:00|3785.7|3785.7|3787.6|3787.6|3787.6|3787.6|3785|3785|0
1627296600000|2021-07-26 10:50:00|3788.55|3788.55|3788.35|3788.35|3790.35|3790.35|3788.07|3788.07|0
1627296900000|2021-07-26 10:55:00|3787.96|3787.96|3788.87|3788.87|3789.72|3789.72|3787.11|3787.11|0
1627297200000|2021-07-26 11:00:00|3788.95|3788.95|3790.64|3790.64|3790.67|3790.67|3788.79|3788.79|0
1627297500000|2021-07-26 11:05:00|3790.72|3790.72|3790.16|3790.16|3791.81|3791.81|3789.14|3789.14|0
1627297800000|2021-07-26 11:10:00|3790.4|3790.4|3794.24|3794.24|3794.79|3794.79|3789.7|3789.7|0
1627298100000|2021-07-26 11:15:00|3794.36|3794.36|3791.61|3791.61|3795.35|3795.35|3791.38|3791.38|0
1627298400000|2021-07-26 11:20:00|3791.53|3791.53|3790.21|3790.21|3791.53|3791.53|3787.7|3787.7|0
1627298700000|2021-07-26 11:25:00|3790.29|3790.29|3790.88|3790.88|3790.88|3790.88|3789.68|3789.68|0
1627299000000|2021-07-26 11:30:00|3790.8|3790.8|3791.69|3791.69|3792.53|3792.53|3790.8|3790.8|0
1627299300000|2021-07-26 11:35:00|3791.93|3791.93|3793.06|3793.06|3794.09|3794.09|3791.93|3791.93|0
1627299600000|2021-07-26 11:40:00|3792.4|3792.4|3790.86|3790.86|3792.4|3792.4|3789.9|3789.9|0
1627299900000|2021-07-26 11:45:00|3791.27|3791.27|3794.82|3794.82|3795.06|3795.06|3791.27|3791.27|0
1627300200000|2021-07-26 11:50:00|3795.38|3795.38|3796.49|3796.49|3798.22|3798.22|3795.38|3795.38|0
1627300500000|2021-07-26 11:55:00|3796.34|3796.34|3797.83|3797.83|3798.15|3798.15|3796.34|3796.34|0
1627300800000|2021-07-26 12:00:00|3797.77|3797.77|3800.35|3800.35|3800.35|3800.35|3796.49|3796.49|0
1627301100000|2021-07-26 12:05:00|3800.4|3800.4|3798.56|3798.56|3800.4|3800.4|3798.09|3798.09|0
1627301400000|2021-07-26 12:10:00|3798.96|3798.96|3799.09|3799.09|3801.44|3801.44|3798.96|3798.96|0
1627301700000|2021-07-26 12:15:00|3799.01|3799.01|3800.95|3800.95|3801.2|3801.2|3798.29|3798.29|0
1627302000000|2021-07-26 12:20:00|3801.18|3801.18|3801.96|3801.96|3803.02|3803.02|3800.71|3800.71|0
1627302300000|2021-07-26 12:25:00|3801.64|3801.64|3798.33|3798.33|3801.64|3801.64|3798.33|3798.33|0
1627302600000|2021-07-26 12:30:00|3798.41|3798.41|3796.88|3796.88|3799.49|3799.49|3796.88|3796.88|0
1627302900000|2021-07-26 12:35:00|3797.02|3797.02|3799.49|3799.49|3799.73|3799.73|3796.28|3796.28|0
1627303200000|2021-07-26 12:40:00|3799.9|3799.9|3791.73|3791.73|3799.9|3799.9|3791.02|3791.02|0
1627303500000|2021-07-26 12:45:00|3792.05|3792.05|3790.6|3790.6|3792.25|3792.25|3790.38|3790.38|0
1627303800000|2021-07-26 12:50:00|3790.44|3790.44|3786.21|3786.21|3790.44|3790.44|3784.9|3784.9|0
1627304100000|2021-07-26 12:55:00|3785.97|3785.97|3781.46|3781.46|3786.76|3786.76|3781.24|3781.24|0
1627304400000|2021-07-26 13:00:00|3781.15|3781.15|3781.26|3781.26|3782.76|3782.76|3780.41|3780.41|0
1627304700000|2021-07-26 13:05:00|3781.14|3781.14|3781.46|3781.46|3781.7|3781.7|3779.71|3779.71|0
1627305000000|2021-07-26 13:10:00|3781.71|3781.71|3783.01|3783.01|3785.62|3785.62|3781.46|3781.46|0
1627305300000|2021-07-26 13:15:00|3782.7|3782.7|3783.41|3783.41|3786.27|3786.27|3782.7|3782.7|0
1627305600000|2021-07-26 13:20:00|3783.33|3783.33|3781.51|3781.51|3784.04|3784.04|3781.2|3781.2|0
1627305900000|2021-07-26 13:25:00|3781.39|3781.39|3782.57|3782.57|3782.69|3782.69|3780.81|3780.81|0
1627306200000|2021-07-26 13:30:00|3782.41|3782.41|3789.52|3789.52|3789.76|3789.76|3780.83|3780.83|0
1627306500000|2021-07-26 13:35:00|3789.12|3789.12|3784.01|3784.01|3789.22|3789.22|3781.89|3781.89|0
1627306800000|2021-07-26 13:40:00|3783.59|3783.59|3779.17|3779.17|3783.59|3783.59|3778.46|3778.46|0
1627307100000|2021-07-26 13:45:00|3779.09|3779.09|3780.91|3780.91|3781.35|3781.35|3779.09|3779.09|0
1627307400000|2021-07-26 13:50:00|3780.54|3780.54|3779.87|3779.87|3783.17|3783.17|3779.87|3779.87|0
1627307700000|2021-07-26 13:55:00|3779.92|3779.92|3778.95|3778.95|3780.17|3780.17|3776.53|3776.53|0
1627308000000|2021-07-26 14:00:00|3778.87|3778.87|3783.06|3783.06|3784.98|3784.98|3777.69|3777.69|0
1627308300000|2021-07-26 14:05:00|3783.22|3783.22|3790.48|3790.48|3792.01|3792.01|3783.22|3783.22|0
1627308600000|2021-07-26 14:10:00|3790.72|3790.72|3787.56|3787.56|3791.91|3791.91|3786.72|3786.72|0
1627308900000|2021-07-26 14:15:00|3787.64|3787.64|3791.73|3791.73|3791.73|3791.73|3787.17|3787.17|0
1627309200000|2021-07-26 14:20:00|3791.82|3791.82|3792.45|3792.45|3796.99|3796.99|3789.89|3789.89|0
1627309500000|2021-07-26 14:25:00|3792.13|3792.13|3784.91|3784.91|3792.13|3792.13|3784.76|3784.76|0
1627309800000|2021-07-26 14:30:00|3784.23|3784.23|3782.84|3782.84|3784.23|3784.23|3780.62|3780.62|0
1627310100000|2021-07-26 14:35:00|3782.68|3782.68|3783.14|3783.14|3785.3|3785.3|3782.01|3782.01|0
1627310400000|2021-07-26 14:40:00|3783.06|3783.06|3777.43|3777.43|3783.36|3783.36|3777.43|3777.43|0
1627310700000|2021-07-26 14:45:00|3777.38|3777.38|3778.47|3778.47|3778.77|3778.77|3775.31|3775.31|0
1627311000000|2021-07-26 14:50:00|3778.59|3778.59|3780.13|3780.13|3780.92|3780.92|3777.63|3777.63|0
1627311300000|2021-07-26 14:55:00|3779.89|3779.89|3783.23|3783.23|3784.18|3784.18|3779.86|3779.86|0
1627311600000|2021-07-26 15:00:00|3783.15|3783.15|3776.96|3776.96|3783.39|3783.39|3776.24|3776.24|0
1627311900000|2021-07-26 15:05:00|3777.06|3777.06|3778.35|3778.35|3780.09|3780.09|3776.67|3776.67|0
1627312200000|2021-07-26 15:10:00|3778.19|3778.19|3780.21|3780.21|3781.25|3781.25|3778.19|3778.19|0
1627312500000|2021-07-26 15:15:00|3780.29|3780.29|3779.67|3779.67|3781.22|3781.22|3779.55|3779.55|0
1627312800000|2021-07-26 15:20:00|3779.61|3779.61|3775.08|3775.08|3780.1|3780.1|3775.08|3775.08|0
1627313100000|2021-07-26 15:25:00|3774.79|3774.79|3776.46|3776.46|3776.46|3776.46|3771.93|3771.93|0
1627370100000|2021-07-27 07:15:00|3755.32|3755.32|3748.58|3748.58|3757.04|3757.04|3748.36|3748.36|0
1627370400000|2021-07-27 07:20:00|3749.38|3749.38|3742.55|3742.55|3753.41|3753.41|3741.64|3741.64|0
1627370700000|2021-07-27 07:25:00|3741.36|3741.36|3738.45|3738.45|3743.59|3743.59|3737.77|3737.77|0
1627371000000|2021-07-27 07:30:00|3738.05|3738.05|3739.44|3739.44|3740.88|3740.88|3734.45|3734.45|0
1627371300000|2021-07-27 07:35:00|3739.29|3739.29|3735.49|3735.49|3739.76|3739.76|3733.37|3733.37|0
1627371600000|2021-07-27 07:40:00|3735.25|3735.25|3743.95|3743.95|3745.34|3745.34|3734.48|3734.48|0
1627371900000|2021-07-27 07:45:00|3742.58|3742.58|3744.75|3744.75|3746.14|3746.14|3739.72|3739.72|0
1627372200000|2021-07-27 07:50:00|3744.06|3744.06|3743.86|3743.86|3744.06|3744.06|3740.25|3740.25|0
1627372500000|2021-07-27 07:55:00|3744.1|3744.1|3748.65|3748.65|3748.89|3748.89|3740.78|3740.78|0
1627372800000|2021-07-27 08:00:00|3748.39|3748.39|3747.36|3747.36|3748.39|3748.39|3745.38|3745.38|0
1627373100000|2021-07-27 08:05:00|3747.21|3747.21|3753.69|3753.69|3753.69|3753.69|3747.21|3747.21|0
1627373400000|2021-07-27 08:10:00|3753.53|3753.53|3749.85|3749.85|3756.12|3756.12|3749.78|3749.78|0
1627373700000|2021-07-27 08:15:00|3749.69|3749.69|3744.17|3744.17|3750.5|3750.5|3744.17|3744.17|0
1627374000000|2021-07-27 08:20:00|3744.56|3744.56|3744.87|3744.87|3746.26|3746.26|3742.04|3742.04|0
1627374300000|2021-07-27 08:25:00|3744.4|3744.4|3740.21|3740.21|3744.48|3744.48|3739.57|3739.57|0
1627374600000|2021-07-27 08:30:00|3740.52|3740.52|3740.89|3740.89|3741.64|3741.64|3739.13|3739.13|0
1627374900000|2021-07-27 08:35:00|3740.64|3740.64|3739.43|3739.43|3740.81|3740.81|3738.32|3738.32|0
1627375200000|2021-07-27 08:40:00|3739.75|3739.75|3746.45|3746.45|3747.6|3747.6|3738.9|3738.9|0
1627375500000|2021-07-27 08:45:00|3746.12|3746.12|3743.72|3743.72|3746.12|3746.12|3743.72|3743.72|0
1627375800000|2021-07-27 08:50:00|3744.27|3744.27|3747.1|3747.1|3748.18|3748.18|3744.09|3744.09|0
1627376100000|2021-07-27 08:55:00|3747.89|3747.89|3747.1|3747.1|3749.7|3749.7|3745.09|3745.09|0
1627376400000|2021-07-27 09:00:00|3747.25|3747.25|3745.39|3745.39|3748.08|3748.08|3745.39|3745.39|0
1627376700000|2021-07-27 09:05:00|3744.84|3744.84|3748.66|3748.66|3750.32|3750.32|3744.84|3744.84|0
1627377000000|2021-07-27 09:10:00|3749.14|3749.14|3748.88|3748.88|3750.15|3750.15|3748.19|3748.19|0
1627377300000|2021-07-27 09:15:00|3748.48|3748.48|3752.7|3752.7|3753.1|3753.1|3747.15|3747.15|0
1627377600000|2021-07-27 09:20:00|3752.02|3752.02|3754.44|3754.44|3755.64|3755.64|3751.85|3751.85|0
1627377900000|2021-07-27 09:25:00|3754.29|3754.29|3752.43|3752.43|3754.29|3754.29|3751.86|3751.86|0
1627378200000|2021-07-27 09:30:00|3752.11|3752.11|3756.36|3756.36|3756.36|3756.36|3752.11|3752.11|0
1627378500000|2021-07-27 09:35:00|3756.12|3756.12|3762.79|3762.79|3763.27|3763.27|3755.71|3755.71|0
1627378800000|2021-07-27 09:40:00|3762.88|3762.88|3762.46|3762.46|3764.07|3764.07|3761.52|3761.52|0
1627379100000|2021-07-27 09:45:00|3763.14|3763.14|3764.93|3764.93|3764.93|3764.93|3762.18|3762.18|0
1627379400000|2021-07-27 09:50:00|3764.85|3764.85|3766.57|3766.57|3766.57|3766.57|3764.1|3764.1|0
1627379700000|2021-07-27 09:55:00|3766.17|3766.17|3768.56|3768.56|3769.21|3769.21|3765.93|3765.93|0
1627380000000|2021-07-27 10:00:00|3768.8|3768.8|3774.54|3774.54|3774.58|3774.58|3768.8|3768.8|0
1627380300000|2021-07-27 10:05:00|3775.02|3775.02|3775.49|3775.49|3775.73|3775.73|3774.01|3774.01|0
1627380600000|2021-07-27 10:10:00|3775.81|3775.81|3775.71|3775.71|3776.68|3776.68|3775.39|3775.39|0
1627380900000|2021-07-27 10:15:00|3775.24|3775.24|3775.11|3775.11|3776.86|3776.86|3775.11|3775.11|0
1627381200000|2021-07-27 10:20:00|3774.87|3774.87|3778.04|3778.04|3780.35|3780.35|3773|3773|0
1627381500000|2021-07-27 10:25:00|3778.12|3778.12|3775.03|3775.03|3778.77|3778.77|3774.68|3774.68|0
1627381800000|2021-07-27 10:30:00|3774.87|3774.87|3776.2|3776.2|3777.96|3777.96|3774.56|3774.56|0
1627382100000|2021-07-27 10:35:00|3776.44|3776.44|3777.27|3777.27|3778.04|3778.04|3776.44|3776.44|0
1627382400000|2021-07-27 10:40:00|3777.35|3777.35|3782.02|3782.02|3782.02|3782.02|3777.23|3777.23|0
1627382700000|2021-07-27 10:45:00|3782.18|3782.18|3786.07|3786.07|3786.07|3786.07|3782.18|3782.18|0
1627383000000|2021-07-27 10:50:00|3786.31|3786.31|3785.78|3785.78|3786.31|3786.31|3784.23|3784.23|0
1627383300000|2021-07-27 10:55:00|3785.84|3785.84|3787.1|3787.1|3787.42|3787.42|3785.33|3785.33|0
1627383600000|2021-07-27 11:00:00|3787.78|3787.78|3789.55|3789.55|3790.11|3790.11|3787.07|3787.07|0
1627383900000|2021-07-27 11:05:00|3789.39|3789.39|3788.25|3788.25|3790.07|3790.07|3788.04|3788.04|0
1627384200000|2021-07-27 11:10:00|3788.2|3788.2|3786.87|3786.87|3788.2|3788.2|3781.69|3781.69|0
1627384500000|2021-07-27 11:15:00|3787.18|3787.18|3791.78|3791.78|3791.78|3791.78|3787.18|3787.18|0
1627384800000|2021-07-27 11:20:00|3791.07|3791.07|3786.94|3786.94|3791.73|3791.73|3786.2|3786.2|0
1627385100000|2021-07-27 11:25:00|3787.18|3787.18|3789.62|3789.62|3789.79|3789.79|3786.96|3786.96|0
1627385400000|2021-07-27 11:30:00|3789.86|3789.86|3791.68|3791.68|3792.76|3792.76|3788.72|3788.72|0
1627385700000|2021-07-27 11:35:00|3791.36|3791.36|3795.5|3795.5|3795.5|3795.5|3789.71|3789.71|0
1627386000000|2021-07-27 11:40:00|3795.67|3795.67|3793.24|3793.24|3796.19|3796.19|3792.02|3792.02|0
1627386300000|2021-07-27 11:45:00|3793.18|3793.18|3790.66|3790.66|3793.86|3793.86|3789.87|3789.87|0
1627386600000|2021-07-27 11:50:00|3790.81|3790.81|3792.11|3792.11|3793.1|3793.1|3790.81|3790.81|0
1627386900000|2021-07-27 11:55:00|3791.4|3791.4|3790.49|3790.49|3793.23|3793.23|3790.49|3790.49|0
1627387200000|2021-07-27 12:00:00|3790.25|3790.25|3791.87|3791.87|3791.87|3791.87|3789.07|3789.07|0
1627387500000|2021-07-27 12:05:00|3791.79|3791.79|3791.34|3791.34|3793.15|3793.15|3791.08|3791.08|0
1627387800000|2021-07-27 12:10:00|3791.9|3791.9|3794.2|3794.2|3794.22|3794.22|3791.74|3791.74|0
1627388100000|2021-07-27 12:15:00|3794.03|3794.03|3794.34|3794.34|3794.35|3794.35|3793.12|3793.12|0
1627388400000|2021-07-27 12:20:00|3794.26|3794.26|3793.22|3793.22|3796.13|3796.13|3793.14|3793.14|0
1627388700000|2021-07-27 12:25:00|3793.91|3793.91|3794.68|3794.68|3794.9|3794.9|3793.07|3793.07|0
1627389000000|2021-07-27 12:30:00|3794.92|3794.92|3793.78|3793.78|3795.37|3795.37|3792.92|3792.92|0
1627389300000|2021-07-27 12:35:00|3793.69|3793.69|3793.84|3793.84|3794.38|3794.38|3791.22|3791.22|0
1627389600000|2021-07-27 12:40:00|3793.6|3793.6|3794.46|3794.46|3795.37|3795.37|3793.52|3793.52|0
1627389900000|2021-07-27 12:45:00|3794.94|3794.94|3796.65|3796.65|3798|3798|3794.94|3794.94|0
1627390200000|2021-07-27 12:50:00|3796.77|3796.77|3800.6|3800.6|3800.89|3800.89|3796.45|3796.45|0
1627390500000|2021-07-27 12:55:00|3800.51|3800.51|3799.25|3799.25|3800.76|3800.76|3799.21|3799.21|0
1627390800000|2021-07-27 13:00:00|3799.1|3799.1|3800.03|3800.03|3800.03|3800.03|3797.88|3797.88|0
1627391100000|2021-07-27 13:05:00|3800.27|3800.27|3797.27|3797.27|3800.59|3800.59|3797.05|3797.05|0
1627391400000|2021-07-27 13:10:00|3797.12|3797.12|3795.3|3795.3|3797.12|3797.12|3795.3|3795.3|0
1627391700000|2021-07-27 13:15:00|3795.61|3795.61|3796.27|3796.27|3796.27|3796.27|3795.21|3795.21|0
1627392000000|2021-07-27 13:20:00|3796.5|3796.5|3799.84|3799.84|3799.84|3799.84|3796.5|3796.5|0
1627392300000|2021-07-27 13:25:00|3799.99|3799.99|3800.07|3800.07|3800.52|3800.52|3798.09|3798.09|0
1627392600000|2021-07-27 13:30:00|3799.98|3799.98|3801.54|3801.54|3802.95|3802.95|3796.43|3796.43|0
1627392900000|2021-07-27 13:35:00|3801.7|3801.7|3804.11|3804.11|3807.05|3807.05|3800.33|3800.33|0
1627393200000|2021-07-27 13:40:00|3803.95|3803.95|3797.63|3797.63|3806.95|3806.95|3796.83|3796.83|0
1627393500000|2021-07-27 13:45:00|3797.55|3797.55|3804.32|3804.32|3806.15|3806.15|3797.55|3797.55|0
1627393800000|2021-07-27 13:50:00|3804.4|3804.4|3805.69|3805.69|3805.84|3805.84|3800.69|3800.69|0
1627394100000|2021-07-27 13:55:00|3805.45|3805.45|3806.84|3806.84|3809.58|3809.58|3804.81|3804.81|0
1627394400000|2021-07-27 14:00:00|3806.76|3806.76|3803.59|3803.59|3809.41|3809.41|3803.59|3803.59|0
1627394700000|2021-07-27 14:05:00|3803.75|3803.75|3800.2|3800.2|3804.81|3804.81|3799.8|3799.8|0
1627395000000|2021-07-27 14:10:00|3800.03|3800.03|3803.67|3803.67|3806.31|3806.31|3800.03|3800.03|0
1627395300000|2021-07-27 14:15:00|3803.84|3803.84|3804.1|3804.1|3804.9|3804.9|3802.1|3802.1|0
1627395600000|2021-07-27 14:20:00|3804.19|3804.19|3807.29|3807.29|3808.52|3808.52|3803.95|3803.95|0
1627395900000|2021-07-27 14:25:00|3807.84|3807.84|3810.95|3810.95|3811.19|3811.19|3806.36|3806.36|0
1627396200000|2021-07-27 14:30:00|3810.87|3810.87|3807.03|3807.03|3810.87|3810.87|3807.03|3807.03|0
1627396500000|2021-07-27 14:35:00|3807.27|3807.27|3807.61|3807.61|3808.9|3808.9|3805.45|3805.45|0
1627396800000|2021-07-27 14:40:00|3808.03|3808.03|3808.3|3808.3|3812.58|3812.58|3808.03|3808.03|0
1627397100000|2021-07-27 14:45:00|3807.43|3807.43|3807.23|3807.23|3809.38|3809.38|3806.76|3806.76|0
1627397400000|2021-07-27 14:50:00|3807.16|3807.16|3808.74|3808.74|3808.99|3808.99|3806.52|3806.52|0
1627397700000|2021-07-27 14:55:00|3808.82|3808.82|3811.43|3811.43|3811.91|3811.91|3807.81|3807.81|0
1627398000000|2021-07-27 15:00:00|3811.27|3811.27|3810.57|3810.57|3811.83|3811.83|3809.19|3809.19|0
1627398300000|2021-07-27 15:05:00|3811.25|3811.25|3809.03|3809.03|3813.3|3813.3|3809.03|3809.03|0
1627398600000|2021-07-27 15:10:00|3808.95|3808.95|3812.67|3812.67|3813.71|3813.71|3808.34|3808.34|0
1627398900000|2021-07-27 15:15:00|3812.75|3812.75|3809.61|3809.61|3813.19|3813.19|3809.61|3809.61|0
1627399200000|2021-07-27 15:20:00|3809.53|3809.53|3811.32|3811.32|3811.97|3811.97|3809.01|3809.01|0
1627399500000|2021-07-27 15:25:00|3811.4|3811.4|3811.82|3811.82|3812.46|3812.46|3809.84|3809.84|0
1627456500000|2021-07-28 07:15:00|3830.32|3830.32|3826.77|3826.77|3832.23|3832.23|3823.44|3823.44|0
1627456800000|2021-07-28 07:20:00|3826.52|3826.52|3836.97|3836.97|3839.02|3839.02|3822.55|3822.55|0
1627457100000|2021-07-28 07:25:00|3838.26|3838.26|3843.36|3843.36|3844.54|3844.54|3838.26|3838.26|0
1627457400000|2021-07-28 07:30:00|3843.48|3843.48|3843.41|3843.41|3844.64|3844.64|3839.14|3839.14|0
1627457700000|2021-07-28 07:35:00|3843.5|3843.5|3852|3852|3854.15|3854.15|3843.41|3843.41|0
1627458000000|2021-07-28 07:40:00|3852.68|3852.68|3852.36|3852.36|3855.54|3855.54|3850.31|3850.31|0
1627458300000|2021-07-28 07:45:00|3852.05|3852.05|3845.61|3845.61|3854.5|3854.5|3845.61|3845.61|0
1627458600000|2021-07-28 07:50:00|3844.93|3844.93|3850.84|3850.84|3851.03|3851.03|3844.75|3844.75|0
1627458900000|2021-07-28 07:55:00|3851.01|3851.01|3851.35|3851.35|3852.21|3852.21|3849.02|3849.02|0
1627459200000|2021-07-28 08:00:00|3851.19|3851.19|3855.12|3855.12|3855.12|3855.12|3849.32|3849.32|0
1627459500000|2021-07-28 08:05:00|3855.24|3855.24|3860.57|3860.57|3861.2|3861.2|3855.24|3855.24|0
1627459800000|2021-07-28 08:10:00|3860.09|3860.09|3859.51|3859.51|3862.79|3862.79|3858.9|3858.9|0
1627460100000|2021-07-28 08:15:00|3859.19|3859.19|3856.51|3856.51|3859.67|3859.67|3855.94|3855.94|0
1627460400000|2021-07-28 08:20:00|3856.63|3856.63|3863.28|3863.28|3863.39|3863.39|3856.63|3856.63|0
1627460700000|2021-07-28 08:25:00|3862.96|3862.96|3860.87|3860.87|3863.27|3863.27|3859.76|3859.76|0
1627461000000|2021-07-28 08:30:00|3861.03|3861.03|3858.15|3858.15|3862.52|3862.52|3858.15|3858.15|0
1627461300000|2021-07-28 08:35:00|3857.52|3857.52|3869.77|3869.77|3870.37|3870.37|3857.36|3857.36|0
1627461600000|2021-07-28 08:40:00|3870.1|3870.1|3862.66|3862.66|3871.06|3871.06|3862.66|3862.66|0
1627461900000|2021-07-28 08:45:00|3862.57|3862.57|3858.6|3858.6|3862.57|3862.57|3858.26|3858.26|0
1627462200000|2021-07-28 08:50:00|3858.29|3858.29|3860.36|3860.36|3860.36|3860.36|3857.12|3857.12|0
1627462500000|2021-07-28 08:55:00|3860.68|3860.68|3866.18|3866.18|3866.18|3866.18|3860.68|3860.68|0
1627462800000|2021-07-28 09:00:00|3865.7|3865.7|3865.43|3865.43|3865.7|3865.7|3863.59|3863.59|0
1627463100000|2021-07-28 09:05:00|3865.75|3865.75|3863.41|3863.41|3865.87|3865.87|3863.41|3863.41|0
1627463400000|2021-07-28 09:10:00|3864.05|3864.05|3868.66|3868.66|3868.66|3868.66|3864.05|3864.05|0
1627463700000|2021-07-28 09:15:00|3868.81|3868.81|3868.65|3868.65|3868.81|3868.81|3867.12|3867.12|0
1627464000000|2021-07-28 09:20:00|3868.7|3868.7|3867.93|3867.93|3869.13|3869.13|3867.88|3867.88|0
1627464300000|2021-07-28 09:25:00|3867.78|3867.78|3865.38|3865.38|3868.61|3868.61|3865.38|3865.38|0
1627464600000|2021-07-28 09:30:00|3865.86|3865.86|3865.52|3865.52|3866.17|3866.17|3863.89|3863.89|0
1627464900000|2021-07-28 09:35:00|3865.2|3865.2|3863.17|3863.17|3866.8|3866.8|3863.02|3863.02|0
1627465200000|2021-07-28 09:40:00|3863.42|3863.42|3864.96|3864.96|3865.85|3865.85|3863.42|3863.42|0
1627465500000|2021-07-28 09:45:00|3865.37|3865.37|3868.64|3868.64|3869.01|3869.01|3864|3864|0
1627465800000|2021-07-28 09:50:00|3868.76|3868.76|3876.06|3876.06|3876.06|3876.06|3868.07|3868.07|0
1627466100000|2021-07-28 09:55:00|3876.22|3876.22|3879.73|3879.73|3879.73|3879.73|3874.96|3874.96|0
1627466400000|2021-07-28 10:00:00|3879.57|3879.57|3881.41|3881.41|3884.19|3884.19|3878.42|3878.42|0
1627466700000|2021-07-28 10:05:00|3881.25|3881.25|3877.48|3877.48|3881.34|3881.34|3877.48|3877.48|0
1627467000000|2021-07-28 10:10:00|3876.8|3876.8|3872.7|3872.7|3877.22|3877.22|3872.7|3872.7|0
1627467300000|2021-07-28 10:15:00|3872.76|3872.76|3876.87|3876.87|3876.87|3876.87|3871.6|3871.6|0
1627467600000|2021-07-28 10:20:00|3876.4|3876.4|3876.19|3876.19|3876.4|3876.4|3873.21|3873.21|0
1627467900000|2021-07-28 10:25:00|3876.51|3876.51|3880.74|3880.74|3880.74|3880.74|3876.51|3876.51|0
1627468200000|2021-07-28 10:30:00|3880.9|3880.9|3879.76|3879.76|3880.98|3880.98|3878.3|3878.3|0
1627468500000|2021-07-28 10:35:00|3880.07|3880.07|3879.06|3879.06|3880.87|3880.87|3878.26|3878.26|0
1627468800000|2021-07-28 10:40:00|3878.74|3878.74|3876.77|3876.77|3878.97|3878.97|3876.77|3876.77|0
1627469100000|2021-07-28 10:45:00|3876.87|3876.87|3883.88|3883.88|3884.04|3884.04|3876.87|3876.87|0
1627469400000|2021-07-28 10:50:00|3883.4|3883.4|3879|3879|3884.7|3884.7|3878.2|3878.2|0
1627469700000|2021-07-28 10:55:00|3879.08|3879.08|3884.1|3884.1|3884.45|3884.45|3879.08|3879.08|0
1627470000000|2021-07-28 11:00:00|3883.94|3883.94|3880.53|3880.53|3884.09|3884.09|3880.53|3880.53|0
1627470300000|2021-07-28 11:05:00|3880.69|3880.69|3884.35|3884.35|3885.2|3885.2|3880.69|3880.69|0
1627470600000|2021-07-28 11:10:00|3884.67|3884.67|3886.7|3886.7|3886.7|3886.7|3882.81|3882.81|0
1627470900000|2021-07-28 11:15:00|3886.62|3886.62|3886.56|3886.56|3887.45|3887.45|3884.47|3884.47|0
1627471200000|2021-07-28 11:20:00|3886.73|3886.73|3886.88|3886.88|3888.6|3888.6|3886.55|3886.55|0
1627471500000|2021-07-28 11:25:00|3886.82|3886.82|3889.97|3889.97|3889.97|3889.97|3886.35|3886.35|0
1627471800000|2021-07-28 11:30:00|3890.28|3890.28|3892|3892|3892.64|3892.64|3889.87|3889.87|0
1627472100000|2021-07-28 11:35:00|3892.68|3892.68|3895.09|3895.09|3895.1|3895.1|3892.63|3892.63|0
1627472400000|2021-07-28 11:40:00|3894.78|3894.78|3897.75|3897.75|3897.91|3897.91|3892.79|3892.79|0
1627472700000|2021-07-28 11:45:00|3898|3898|3899.16|3899.16|3899.32|3899.32|3896.87|3896.87|0
1627473000000|2021-07-28 11:50:00|3899.48|3899.48|3897.77|3897.77|3899.67|3899.67|3895.98|3895.98|0
1627473300000|2021-07-28 11:55:00|3898.09|3898.09|3902.99|3902.99|3902.99|3902.99|3897.72|3897.72|0
1627473600000|2021-07-28 12:00:00|3903.14|3903.14|3894.68|3894.68|3903.14|3903.14|3894.68|3894.68|0
1627473900000|2021-07-28 12:05:00|3894.63|3894.63|3891.79|3891.79|3897.17|3897.17|3891.79|3891.79|0
1627474200000|2021-07-28 12:10:00|3892.11|3892.11|3891.04|3891.04|3892.49|3892.49|3888.9|3888.9|0
1627474500000|2021-07-28 12:15:00|3891.72|3891.72|3891.22|3891.22|3892.74|3892.74|3890.07|3890.07|0
1627474800000|2021-07-28 12:20:00|3890.9|3890.9|3890.64|3890.64|3891.25|3891.25|3888.88|3888.88|0
1627475100000|2021-07-28 12:25:00|3890.96|3890.96|3892.94|3892.94|3893.24|3893.24|3890.7|3890.7|0
1627475400000|2021-07-28 12:30:00|3893.09|3893.09|3889.57|3889.57|3893.43|3893.43|3888.58|3888.58|0
1627475700000|2021-07-28 12:35:00|3889.41|3889.41|3888.54|3888.54|3889.46|3889.46|3888.14|3888.14|0
1627476000000|2021-07-28 12:40:00|3887.9|3887.9|3888.91|3888.91|3890.42|3890.42|3887.18|3887.18|0
1627476300000|2021-07-28 12:45:00|3889.15|3889.15|3888.57|3888.57|3890.03|3890.03|3886.14|3886.14|0
1627476600000|2021-07-28 12:50:00|3888.41|3888.41|3886.57|3886.57|3888.41|3888.41|3885.26|3885.26|0
1627476900000|2021-07-28 12:55:00|3886.89|3886.89|3887.98|3887.98|3888.31|3888.31|3885.94|3885.94|0
1627477200000|2021-07-28 13:00:00|3888.93|3888.93|3886.69|3886.69|3889.25|3889.25|3885.84|3885.84|0
1627477500000|2021-07-28 13:05:00|3886.19|3886.19|3887.14|3887.14|3887.3|3887.3|3886.19|3886.19|0
1627477800000|2021-07-28 13:10:00|3887.22|3887.22|3889.12|3889.12|3889.64|3889.64|3887.22|3887.22|0
1627478100000|2021-07-28 13:15:00|3889.28|3889.28|3891.23|3891.23|3891.43|3891.43|3888.61|3888.61|0
1627478400000|2021-07-28 13:20:00|3891.13|3891.13|3892.28|3892.28|3893.34|3893.34|3890.26|3890.26|0
1627478700000|2021-07-28 13:25:00|3892.6|3892.6|3896.17|3896.17|3896.33|3896.33|3892.6|3892.6|0
1627479000000|2021-07-28 13:30:00|3896.33|3896.33|3895.59|3895.59|3897.94|3897.94|3891.78|3891.78|0
1627479300000|2021-07-28 13:35:00|3895.43|3895.43|3894.55|3894.55|3895.84|3895.84|3892.74|3892.74|0
1627479600000|2021-07-28 13:40:00|3894.66|3894.66|3893.61|3893.61|3894.97|3894.97|3891.97|3891.97|0
1627479900000|2021-07-28 13:45:00|3893.45|3893.45|3894.24|3894.24|3894.87|3894.87|3892.16|3892.16|0
1627480200000|2021-07-28 13:50:00|3894.56|3894.56|3891.03|3891.03|3894.79|3894.79|3890.97|3890.97|0
1627480500000|2021-07-28 13:55:00|3890.72|3890.72|3891.68|3891.68|3894.7|3894.7|3890.48|3890.48|0
1627480800000|2021-07-28 14:00:00|3891.52|3891.52|3882.82|3882.82|3891.52|3891.52|3882.47|3882.47|0
1627481100000|2021-07-28 14:05:00|3882.45|3882.45|3879.83|3879.83|3883.43|3883.43|3878.82|3878.82|0
1627481400000|2021-07-28 14:10:00|3879.52|3879.52|3874.23|3874.23|3879.52|3879.52|3874.23|3874.23|0
1627481700000|2021-07-28 14:15:00|3874.55|3874.55|3874|3874|3877.64|3877.64|3873.46|3873.46|0
1627482000000|2021-07-28 14:20:00|3874.12|3874.12|3874.46|3874.46|3875.97|3875.97|3873.19|3873.19|0
1627482300000|2021-07-28 14:25:00|3874.3|3874.3|3873.73|3873.73|3874.67|3874.67|3871.95|3871.95|0
1627482600000|2021-07-28 14:30:00|3874.05|3874.05|3874.49|3874.49|3875.24|3875.24|3873.59|3873.59|0
1627482900000|2021-07-28 14:35:00|3874.58|3874.58|3874.53|3874.53|3877.86|3877.86|3874.33|3874.33|0
1627483200000|2021-07-28 14:40:00|3874.48|3874.48|3877.86|3877.86|3878.01|3878.01|3872.49|3872.49|0
1627483500000|2021-07-28 14:45:00|3877.7|3877.7|3875.51|3875.51|3877.7|3877.7|3875.51|3875.51|0
1627483800000|2021-07-28 14:50:00|3875.66|3875.66|3875.5|3875.5|3878.22|3878.22|3874.81|3874.81|0
1627484100000|2021-07-28 14:55:00|3875.42|3875.42|3876.45|3876.45|3876.45|3876.45|3874.05|3874.05|0
1627484400000|2021-07-28 15:00:00|3876.29|3876.29|3878.42|3878.42|3878.42|3878.42|3875.9|3875.9|0
1627484700000|2021-07-28 15:05:00|3878.58|3878.58|3877.99|3877.99|3878.95|3878.95|3877.5|3877.5|0
1627485000000|2021-07-28 15:10:00|3878.16|3878.16|3877.11|3877.11|3878.57|3878.57|3876.52|3876.52|0
1627485300000|2021-07-28 15:15:00|3876.95|3876.95|3876.05|3876.05|3878|3878|3875.69|3875.69|0
1627485600000|2021-07-28 15:20:00|3875.37|3875.37|3875.92|3875.92|3877.46|3877.46|3875.23|3875.23|0
1627485900000|2021-07-28 15:25:00|3876.08|3876.08|3873.88|3873.88|3876.79|3876.79|3872.94|3872.94|0
1627542900000|2021-07-29 07:15:00|3938.54|3938.54|3944.6|3944.6|3945.23|3945.23|3938.29|3938.29|0
1627543200000|2021-07-29 07:20:00|3944.44|3944.44|3945.32|3945.32|3950.56|3950.56|3941.75|3941.75|0
1627543500000|2021-07-29 07:25:00|3945.9|3945.9|3953.62|3953.62|3954.31|3954.31|3945|3945|0
1627543800000|2021-07-29 07:30:00|3952.67|3952.67|3938.49|3938.49|3952.67|3952.67|3933.6|3933.6|0
1627544100000|2021-07-29 07:35:00|3938.02|3938.02|3936.64|3936.64|3942.92|3942.92|3935.64|3935.64|0
1627544400000|2021-07-29 07:40:00|3936.48|3936.48|3939.04|3939.04|3939.73|3939.73|3933.05|3933.05|0
1627544700000|2021-07-29 07:45:00|3938.41|3938.41|3941|3941|3943.93|3943.93|3937.41|3937.41|0
1627545000000|2021-07-29 07:50:00|3940.7|3940.7|3940.54|3940.54|3941.93|3941.93|3938.46|3938.46|0
1627545300000|2021-07-29 07:55:00|3941.33|3941.33|3940.67|3940.67|3946.71|3946.71|3940.4|3940.4|0
1627545600000|2021-07-29 08:00:00|3940.51|3940.51|3940.94|3940.94|3943.48|3943.48|3940.22|3940.22|0
1627545900000|2021-07-29 08:05:00|3942.05|3942.05|3942.84|3942.84|3948.12|3948.12|3941.59|3941.59|0
1627546200000|2021-07-29 08:10:00|3942.7|3942.7|3939.31|3939.31|3945.81|3945.81|3938.2|3938.2|0
1627546500000|2021-07-29 08:15:00|3939.56|3939.56|3937|3937|3940.72|3940.72|3935.24|3935.24|0
1627546800000|2021-07-29 08:20:00|3937.68|3937.68|3941.3|3941.3|3944.32|3944.32|3937.68|3937.68|0
1627547100000|2021-07-29 08:25:00|3941.22|3941.22|3948.31|3948.31|3948.7|3948.7|3941.22|3941.22|0
1627547400000|2021-07-29 08:30:00|3947.62|3947.62|3956.78|3956.78|3958.3|3958.3|3947.62|3947.62|0
1627547700000|2021-07-29 08:35:00|3956.3|3956.3|3947.67|3947.67|3956.3|3956.3|3945.92|3945.92|0
1627548000000|2021-07-29 08:40:00|3947.75|3947.75|3951.38|3951.38|3952.01|3952.01|3947.43|3947.43|0
1627548300000|2021-07-29 08:45:00|3951.54|3951.54|3952.07|3952.07|3953.42|3953.42|3951.21|3951.21|0
1627548600000|2021-07-29 08:50:00|3952.23|3952.23|3953.43|3953.43|3954.87|3954.87|3952.23|3952.23|0
1627548900000|2021-07-29 08:55:00|3953.18|3953.18|3951.76|3951.76|3953.19|3953.19|3949.2|3949.2|0
1627549200000|2021-07-29 09:00:00|3952.08|3952.08|3953.55|3953.55|3955.61|3955.61|3951.23|3951.23|0
1627549500000|2021-07-29 09:05:00|3953.8|3953.8|3946.19|3946.19|3954.08|3954.08|3945.73|3945.73|0
1627549800000|2021-07-29 09:10:00|3945.87|3945.87|3946.49|3946.49|3947.13|3947.13|3944.83|3944.83|0
1627550100000|2021-07-29 09:15:00|3945.86|3945.86|3951.71|3951.71|3951.8|3951.8|3945.17|3945.17|0
1627550400000|2021-07-29 09:20:00|3952.03|3952.03|3952.04|3952.04|3955.3|3955.3|3950.78|3950.78|0
1627550700000|2021-07-29 09:25:00|3951.88|3951.88|3953.68|3953.68|3954.36|3954.36|3951.87|3951.87|0
1627551000000|2021-07-29 09:30:00|3953.8|3953.8|3954.85|3954.85|3956.01|3956.01|3952.89|3952.89|0
1627551300000|2021-07-29 09:35:00|3954.38|3954.38|3953.63|3953.63|3957.23|3957.23|3953.63|3953.63|0
1627551600000|2021-07-29 09:40:00|3952.94|3952.94|3947.79|3947.79|3953.55|3953.55|3947.79|3947.79|0
1627551900000|2021-07-29 09:45:00|3948.89|3948.89|3952.19|3952.19|3953.18|3953.18|3948.89|3948.89|0
1627552200000|2021-07-29 09:50:00|3952.87|3952.87|3951.51|3951.51|3956.57|3956.57|3951.51|3951.51|0
1627552500000|2021-07-29 09:55:00|3950.83|3950.83|3955.95|3955.95|3956.57|3956.57|3950.83|3950.83|0
1627552800000|2021-07-29 10:00:00|3957.32|3957.32|3956.35|3956.35|3957.82|3957.82|3956.07|3956.07|0
1627553100000|2021-07-29 10:05:00|3956.66|3956.66|3956.68|3956.68|3958.42|3958.42|3956.03|3956.03|0
1627553400000|2021-07-29 10:10:00|3956.53|3956.53|3955.12|3955.12|3956.53|3956.53|3954.8|3954.8|0
1627553700000|2021-07-29 10:15:00|3955.04|3955.04|3957.38|3957.38|3957.71|3957.71|3954.95|3954.95|0
1627554000000|2021-07-29 10:20:00|3957.54|3957.54|3960.92|3960.92|3964.52|3964.52|3957.54|3957.54|0
1627554300000|2021-07-29 10:25:00|3961.09|3961.09|3961.76|3961.76|3961.92|3961.92|3957.79|3957.79|0
1627554600000|2021-07-29 10:30:00|3961.6|3961.6|3963.34|3963.34|3963.36|3963.36|3961.32|3961.32|0
1627554900000|2021-07-29 10:35:00|3963.65|3963.65|3963.93|3963.93|3963.93|3963.93|3962.9|3962.9|0
1627555200000|2021-07-29 10:40:00|3963.62|3963.62|3963.99|3963.99|3964.39|3964.39|3962.77|3962.77|0
1627555500000|2021-07-29 10:45:00|3963.91|3963.91|3962.39|3962.39|3963.91|3963.91|3960.7|3960.7|0
1627555800000|2021-07-29 10:50:00|3962.47|3962.47|3965.93|3965.93|3965.93|3965.93|3961.27|3961.27|0
1627556100000|2021-07-29 10:55:00|3965.76|3965.76|3970.34|3970.34|3970.34|3970.34|3964.75|3964.75|0
1627556400000|2021-07-29 11:00:00|3970.1|3970.1|3982.7|3982.7|3983.79|3983.79|3970.01|3970.01|0
1627556700000|2021-07-29 11:05:00|3984.07|3984.07|3979.75|3979.75|3984.91|3984.91|3978.02|3978.02|0
1627557000000|2021-07-29 11:10:00|3981.12|3981.12|3989.5|3989.5|3990.26|3990.26|3981.12|3981.12|0
1627557300000|2021-07-29 11:15:00|3990.19|3990.19|3992.3|3992.3|3993.14|3993.14|3989.12|3989.12|0
1627557600000|2021-07-29 11:20:00|3991.98|3991.98|3978.56|3978.56|3992.5|3992.5|3978.56|3978.56|0
1627557900000|2021-07-29 11:25:00|3978.27|3978.27|3981.71|3981.71|3983.06|3983.06|3978.27|3978.27|0
1627558200000|2021-07-29 11:30:00|3981.03|3981.03|3979.53|3979.53|3982.41|3982.41|3978.53|3978.53|0
1627558500000|2021-07-29 11:35:00|3978.84|3978.84|3969.3|3969.3|3978.84|3978.84|3968.61|3968.61|0
1627558800000|2021-07-29 11:40:00|3967.24|3967.24|3965.63|3965.63|3967.93|3967.93|3964.64|3964.64|0
1627559100000|2021-07-29 11:45:00|3965.72|3965.72|3964.02|3964.02|3965.72|3965.72|3962.91|3962.91|0
1627559400000|2021-07-29 11:50:00|3963.9|3963.9|3964.28|3964.28|3966.4|3966.4|3962.13|3962.13|0
1627559700000|2021-07-29 11:55:00|3963.59|3963.59|3963.9|3963.9|3964.65|3964.65|3962.17|3962.17|0
1627560000000|2021-07-29 12:00:00|3964.22|3964.22|3974.05|3974.05|3975.21|3975.21|3964.22|3964.22|0
1627560300000|2021-07-29 12:05:00|3974.3|3974.3|3969.19|3969.19|3975.81|3975.81|3968.63|3968.63|0
1627560600000|2021-07-29 12:10:00|3969.66|3969.66|3968.46|3968.46|3971.24|3971.24|3967.26|3967.26|0
1627560900000|2021-07-29 12:15:00|3968.13|3968.13|3968.97|3968.97|3968.97|3968.97|3963.98|3963.98|0
1627561200000|2021-07-29 12:20:00|3969.14|3969.14|3965.78|3965.78|3969.94|3969.94|3965.78|3965.78|0
1627561500000|2021-07-29 12:25:00|3966.25|3966.25|3970.88|3970.88|3970.88|3970.88|3965.78|3965.78|0
1627561800000|2021-07-29 12:30:00|3970.8|3970.8|3973.06|3973.06|3973.06|3973.06|3967.72|3967.72|0
1627562100000|2021-07-29 12:35:00|3972.82|3972.82|3967.2|3967.2|3973.13|3973.13|3966.88|3966.88|0
1627562400000|2021-07-29 12:40:00|3967.36|3967.36|3968.85|3968.85|3970.37|3970.37|3965.47|3965.47|0
1627562700000|2021-07-29 12:45:00|3968.69|3968.69|3969.13|3969.13|3970.17|3970.17|3968.35|3968.35|0
1627563000000|2021-07-29 12:50:00|3968.88|3968.88|3966.73|3966.73|3970.27|3970.27|3966.73|3966.73|0
1627563300000|2021-07-29 12:55:00|3966.81|3966.81|3965.15|3965.15|3968.34|3968.34|3964.9|3964.9|0
1627563600000|2021-07-29 13:00:00|3965.84|3965.84|3963.2|3963.2|3969.45|3969.45|3962.92|3962.92|0
1627563900000|2021-07-29 13:05:00|3963.08|3963.08|3960.21|3960.21|3963.08|3963.08|3959.51|3959.51|0
1627564200000|2021-07-29 13:10:00|3961.21|3961.21|3961.14|3961.14|3962.53|3962.53|3958.11|3958.11|0
1627564500000|2021-07-29 13:15:00|3960.97|3960.97|3959.09|3959.09|3962.86|3962.86|3959.09|3959.09|0
1627564800000|2021-07-29 13:20:00|3958.77|3958.77|3953.08|3953.08|3959.34|3959.34|3953.08|3953.08|0
1627565100000|2021-07-29 13:25:00|3953.56|3953.56|3958.09|3958.09|3958.25|3958.25|3953.56|3953.56|0
1627565400000|2021-07-29 13:30:00|3958.24|3958.24|3951.1|3951.1|3958.24|3958.24|3950.26|3950.26|0
1627565700000|2021-07-29 13:35:00|3950.69|3950.69|3945.15|3945.15|3951.48|3951.48|3943.25|3943.25|0
1627566000000|2021-07-29 13:40:00|3945.3|3945.3|3942.31|3942.31|3951.2|3951.2|3942.31|3942.31|0
1627566300000|2021-07-29 13:45:00|3941.62|3941.62|3938.78|3938.78|3942.99|3942.99|3937.99|3937.99|0
1627566600000|2021-07-29 13:50:00|3939.46|3939.46|3940.63|3940.63|3942.89|3942.89|3939.14|3939.14|0
1627566900000|2021-07-29 13:55:00|3940.46|3940.46|3942.73|3942.73|3943.42|3943.42|3940.06|3940.06|0
1627567200000|2021-07-29 14:00:00|3942.16|3942.16|3939.17|3939.17|3943.16|3943.16|3939.01|3939.01|0
1627567500000|2021-07-29 14:05:00|3939.01|3939.01|3938.97|3938.97|3939.01|3939.01|3934.17|3934.17|0
1627567800000|2021-07-29 14:10:00|3939.13|3939.13|3938.17|3938.17|3939.58|3939.58|3935.25|3935.25|0
1627568100000|2021-07-29 14:15:00|3938.01|3938.01|3935.74|3935.74|3940.53|3940.53|3935.44|3935.44|0
1627568400000|2021-07-29 14:20:00|3935.66|3935.66|3935.89|3935.89|3938.94|3938.94|3934.03|3934.03|0
1627568700000|2021-07-29 14:25:00|3935.74|3935.74|3934.48|3934.48|3939.15|3939.15|3934.24|3934.24|0
1627569000000|2021-07-29 14:30:00|3934.6|3934.6|3939.78|3939.78|3939.78|3939.78|3932.29|3932.29|0
1627569300000|2021-07-29 14:35:00|3939.62|3939.62|3935.43|3935.43|3939.62|3939.62|3935.43|3935.43|0
1627569600000|2021-07-29 14:40:00|3936.11|3936.11|3938.42|3938.42|3941.32|3941.32|3934.62|3934.62|0
1627569900000|2021-07-29 14:45:00|3938.5|3938.5|3936.2|3936.2|3941.32|3941.32|3936.2|3936.2|0
1627570200000|2021-07-29 14:50:00|3937.57|3937.57|3935.3|3935.3|3937.57|3937.57|3933.13|3933.13|0
1627570500000|2021-07-29 14:55:00|3934.62|3934.62|3933.21|3933.21|3935.3|3935.3|3933.21|3933.21|0
1627570800000|2021-07-29 15:00:00|3932.89|3932.89|3929.8|3929.8|3932.89|3932.89|3929.8|3929.8|0
1627571100000|2021-07-29 15:05:00|3929.72|3929.72|3931.11|3931.11|3931.11|3931.11|3928.6|3928.6|0
1627571400000|2021-07-29 15:10:00|3930.96|3930.96|3930.4|3930.4|3932.98|3932.98|3930.24|3930.24|0
1627571700000|2021-07-29 15:15:00|3930.32|3930.32|3932.79|3932.79|3933.98|3933.98|3930.32|3930.32|0
1627572000000|2021-07-29 15:20:00|3932.63|3932.63|3930.56|3930.56|3934.64|3934.64|3929.76|3929.76|0
1627572300000|2021-07-29 15:25:00|3931|3931|3927.2|3927.2|3931.47|3931.47|3925.72|3925.72|0
1627629300000|2021-07-30 07:15:00|3877.62|3877.62|3885.83|3885.83|3889.66|3889.66|3876.83|3876.83|0
1627629600000|2021-07-30 07:20:00|3885.99|3885.99|3898.53|3898.53|3898.69|3898.69|3884.88|3884.88|0
1627629900000|2021-07-30 07:25:00|3898.1|3898.1|3903.19|3903.19|3906.74|3906.74|3895.57|3895.57|0
1627630200000|2021-07-30 07:30:00|3902.51|3902.51|3888.17|3888.17|3902.51|3902.51|3888.17|3888.17|0
1627630500000|2021-07-30 07:35:00|3887.96|3887.96|3894.07|3894.07|3894.38|3894.38|3884.54|3884.54|0
1627630800000|2021-07-30 07:40:00|3893.75|3893.75|3884.71|3884.71|3895.41|3895.41|3884.65|3884.65|0
1627631100000|2021-07-30 07:45:00|3884.59|3884.59|3880.14|3880.14|3887.06|3887.06|3879.53|3879.53|0
1627631400000|2021-07-30 07:50:00|3880.82|3880.82|3883.42|3883.42|3885.94|3885.94|3880.82|3880.82|0
1627631700000|2021-07-30 07:55:00|3883.58|3883.58|3887.61|3887.61|3888.22|3888.22|3883.36|3883.36|0
1627632000000|2021-07-30 08:00:00|3887.73|3887.73|3894|3894|3896.48|3896.48|3887.57|3887.57|0
1627632300000|2021-07-30 08:05:00|3893.88|3893.88|3899.95|3899.95|3901.61|3901.61|3893.24|3893.24|0
1627632600000|2021-07-30 08:10:00|3900.11|3900.11|3903.73|3903.73|3903.73|3903.73|3899.3|3899.3|0
1627632900000|2021-07-30 08:15:00|3903.79|3903.79|3909.77|3909.77|3909.78|3909.78|3903.79|3903.79|0
1627633200000|2021-07-30 08:20:00|3910.46|3910.46|3905.73|3905.73|3911.04|3911.04|3905.04|3905.04|0
1627633500000|2021-07-30 08:25:00|3905.89|3905.89|3904.72|3904.72|3906.53|3906.53|3900.82|3900.82|0
1627633800000|2021-07-30 08:30:00|3904.88|3904.88|3903.97|3903.97|3906.77|3906.77|3902.97|3902.97|0
1627634100000|2021-07-30 08:35:00|3902.97|3902.97|3905.03|3905.03|3905.59|3905.59|3900.94|3900.94|0
1627634400000|2021-07-30 08:40:00|3904.87|3904.87|3902.29|3902.29|3904.87|3904.87|3899.93|3899.93|0
1627634700000|2021-07-30 08:45:00|3902.98|3902.98|3902.25|3902.25|3906.42|3906.42|3901.94|3901.94|0
1627635000000|2021-07-30 08:50:00|3901.95|3901.95|3897.33|3897.33|3901.95|3901.95|3896.64|3896.64|0
1627635300000|2021-07-30 08:55:00|3897.11|3897.11|3892.55|3892.55|3897.17|3897.17|3892.55|3892.55|0
1627635600000|2021-07-30 09:00:00|3892.77|3892.77|3886.93|3886.93|3892.97|3892.97|3886.06|3886.06|0
1627635900000|2021-07-30 09:05:00|3888.3|3888.3|3886.67|3886.67|3888.3|3888.3|3881.74|3881.74|0
1627636200000|2021-07-30 09:10:00|3886.77|3886.77|3881.63|3881.63|3889.38|3889.38|3881.63|3881.63|0
1627636500000|2021-07-30 09:15:00|3881.79|3881.79|3881.73|3881.73|3885.03|3885.03|3881.34|3881.34|0
1627636800000|2021-07-30 09:20:00|3882.12|3882.12|3881.95|3881.95|3883|3883|3877.05|3877.05|0
1627637100000|2021-07-30 09:25:00|3882.28|3882.28|3882.52|3882.52|3884.33|3884.33|3878.44|3878.44|0
1627637400000|2021-07-30 09:30:00|3882.84|3882.84|3881.47|3881.47|3883.19|3883.19|3879.89|3879.89|0
1627637700000|2021-07-30 09:35:00|3881.31|3881.31|3874.59|3874.59|3881.54|3881.54|3873.74|3873.74|0
1627638000000|2021-07-30 09:40:00|3874.19|3874.19|3873.41|3873.41|3877.39|3877.39|3873.33|3873.33|0
1627638300000|2021-07-30 09:45:00|3873.73|3873.73|3874.28|3874.28|3875.88|3875.88|3872.88|3872.88|0
1627638600000|2021-07-30 09:50:00|3873.96|3873.96|3873.09|3873.09|3874.72|3874.72|3870.46|3870.46|0
1627638900000|2021-07-30 09:55:00|3873.17|3873.17|3871.77|3871.77|3873.57|3873.57|3869.92|3869.92|0
1627639200000|2021-07-30 10:00:00|3870.4|3870.4|3864.76|3864.76|3873.22|3873.22|3864.36|3864.36|0
1627639500000|2021-07-30 10:05:00|3864.44|3864.44|3861.31|3861.31|3865.13|3865.13|3861.01|3861.01|0
1627639800000|2021-07-30 10:10:00|3860.2|3860.2|3855.61|3855.61|3863.16|3863.16|3854.8|3854.8|0
1627640100000|2021-07-30 10:15:00|3855.22|3855.22|3873.92|3873.92|3873.92|3873.92|3855.22|3855.22|0
1627640400000|2021-07-30 10:20:00|3874.24|3874.24|3867.64|3867.64|3878.41|3878.41|3866.76|3866.76|0
1627640700000|2021-07-30 10:25:00|3867.81|3867.81|3873.26|3873.26|3875.46|3875.46|3867.25|3867.25|0
1627641000000|2021-07-30 10:30:00|3873.95|3873.95|3868.68|3868.68|3875.37|3875.37|3867.71|3867.71|0
1627641300000|2021-07-30 10:35:00|3868.02|3868.02|3865.44|3865.44|3868.44|3868.44|3864.58|3864.58|0
1627641600000|2021-07-30 10:40:00|3865.28|3865.28|3861.39|3861.39|3865.33|3865.33|3860.39|3860.39|0
1627641900000|2021-07-30 10:45:00|3861.44|3861.44|3865.24|3865.24|3865.24|3865.24|3861.23|3861.23|0
1627642200000|2021-07-30 10:50:00|3865.4|3865.4|3867.49|3867.49|3868.77|3868.77|3864.26|3864.26|0
1627642500000|2021-07-30 10:55:00|3867.57|3867.57|3872.9|3872.9|3873.05|3873.05|3866.13|3866.13|0
1627642800000|2021-07-30 11:00:00|3872.81|3872.81|3868.26|3868.26|3873.05|3873.05|3866.73|3866.73|0
1627643100000|2021-07-30 11:05:00|3868.95|3868.95|3866.2|3866.2|3869.74|3869.74|3865.83|3865.83|0
1627643400000|2021-07-30 11:10:00|3867.23|3867.23|3870.4|3870.4|3870.51|3870.51|3863.07|3863.07|0
1627643700000|2021-07-30 11:15:00|3870.29|3870.29|3868.64|3868.64|3871.35|3871.35|3867.96|3867.96|0
1627644000000|2021-07-30 11:20:00|3869.2|3869.2|3866.73|3866.73|3869.2|3869.2|3866.42|3866.42|0
1627644300000|2021-07-30 11:25:00|3867.04|3867.04|3864.63|3864.63|3869.45|3869.45|3864.28|3864.28|0
1627644600000|2021-07-30 11:30:00|3864.53|3864.53|3864.95|3864.95|3865.57|3865.57|3860.69|3860.69|0
1627644900000|2021-07-30 11:35:00|3864.63|3864.63|3866.87|3866.87|3871.34|3871.34|3861.81|3861.81|0
1627645200000|2021-07-30 11:40:00|3866.6|3866.6|3866.42|3866.42|3866.6|3866.6|3863.91|3863.91|0
1627645500000|2021-07-30 11:45:00|3866.34|3866.34|3864.79|3864.79|3867.96|3867.96|3864.39|3864.39|0
1627645800000|2021-07-30 11:50:00|3864.31|3864.31|3867.66|3867.66|3867.95|3867.95|3864.31|3864.31|0
1627646100000|2021-07-30 11:55:00|3867.42|3867.42|3863.94|3863.94|3868.95|3868.95|3863.5|3863.5|0
1627646400000|2021-07-30 12:00:00|3864.1|3864.1|3866.62|3866.62|3867.3|3867.3|3862.24|3862.24|0
1627646700000|2021-07-30 12:05:00|3866.38|3866.38|3868.44|3868.44|3868.44|3868.44|3864.7|3864.7|0
1627647000000|2021-07-30 12:10:00|3868.39|3868.39|3866.38|3866.38|3868.63|3868.63|3865.13|3865.13|0
1627647300000|2021-07-30 12:15:00|3866.7|3866.7|3868.24|3868.24|3868.82|3868.82|3866.28|3866.28|0
1627647600000|2021-07-30 12:20:00|3868.12|3868.12|3866.82|3866.82|3869.11|3869.11|3866.27|3866.27|0
1627647900000|2021-07-30 12:25:00|3866.7|3866.7|3870.48|3870.48|3870.65|3870.65|3866.7|3866.7|0
1627648200000|2021-07-30 12:30:00|3870.57|3870.57|3872.38|3872.38|3872.38|3872.38|3868.01|3868.01|0
1627648500000|2021-07-30 12:35:00|3872.44|3872.44|3872.55|3872.55|3873.68|3873.68|3871.2|3871.2|0
1627648800000|2021-07-30 12:40:00|3871.87|3871.87|3869.19|3869.19|3873.03|3873.03|3869.16|3869.16|0
1627649100000|2021-07-30 12:45:00|3868.5|3868.5|3867.87|3867.87|3869.46|3869.46|3865.58|3865.58|0
1627649400000|2021-07-30 12:50:00|3867.19|3867.19|3864.58|3864.58|3868.08|3868.08|3864.58|3864.58|0
1627649700000|2021-07-30 12:55:00|3865|3865|3863.88|3863.88|3865|3865|3863.23|3863.23|0
1627650000000|2021-07-30 13:00:00|3863.33|3863.33|3862.69|3862.69|3863.39|3863.39|3859.94|3859.94|0
1627650300000|2021-07-30 13:05:00|3863.37|3863.37|3866.12|3866.12|3866.12|3866.12|3861.47|3861.47|0
1627650600000|2021-07-30 13:10:00|3866|3866|3868.53|3868.53|3871.65|3871.65|3866|3866|0
1627650900000|2021-07-30 13:15:00|3868.37|3868.37|3873.51|3873.51|3873.51|3873.51|3867.85|3867.85|0
1627651200000|2021-07-30 13:20:00|3873.67|3873.67|3872.75|3872.75|3874.71|3874.71|3871.95|3871.95|0
1627651500000|2021-07-30 13:25:00|3872.6|3872.6|3867.52|3867.52|3872.6|3872.6|3867.52|3867.52|0
1627651800000|2021-07-30 13:30:00|3867.4|3867.4|3867.7|3867.7|3871.42|3871.42|3866.2|3866.2|0
1627652100000|2021-07-30 13:35:00|3868.38|3868.38|3868.65|3868.65|3869.98|3869.98|3865.31|3865.31|0
1627652400000|2021-07-30 13:40:00|3868.71|3868.71|3877.05|3877.05|3877.25|3877.25|3868.06|3868.06|0
1627652700000|2021-07-30 13:45:00|3877.74|3877.74|3888.41|3888.41|3890.91|3890.91|3877.74|3877.74|0
1627653000000|2021-07-30 13:50:00|3888.26|3888.26|3891.04|3891.04|3891.04|3891.04|3880.26|3880.26|0
1627653300000|2021-07-30 13:55:00|3891.72|3891.72|3889.98|3889.98|3893.56|3893.56|3888.19|3888.19|0
1627653600000|2021-07-30 14:00:00|3889.3|3889.3|3895.82|3895.82|3897.71|3897.71|3888.24|3888.24|0
1627653900000|2021-07-30 14:05:00|3895.7|3895.7|3894.6|3894.6|3898.83|3898.83|3891.15|3891.15|0
1627654200000|2021-07-30 14:10:00|3894.69|3894.69|3896.18|3896.18|3896.18|3896.18|3892.94|3892.94|0
1627654500000|2021-07-30 14:15:00|3896.34|3896.34|3892.98|3892.98|3899.75|3899.75|3892.87|3892.87|0
1627654800000|2021-07-30 14:20:00|3892.3|3892.3|3890.61|3890.61|3897.84|3897.84|3890.61|3890.61|0
1627655100000|2021-07-30 14:25:00|3891.29|3891.29|3890.17|3890.17|3891.98|3891.98|3887.37|3887.37|0
1627655400000|2021-07-30 14:30:00|3890.07|3890.07|3891.16|3891.16|3893.25|3893.25|3889.52|3889.52|0
1627655700000|2021-07-30 14:35:00|3891.04|3891.04|3894.04|3894.04|3894.19|3894.19|3889.82|3889.82|0
1627656000000|2021-07-30 14:40:00|3894.19|3894.19|3886.78|3886.78|3894.19|3894.19|3886.46|3886.46|0
1627656300000|2021-07-30 14:45:00|3886.31|3886.31|3889.99|3889.99|3892.46|3892.46|3886.31|3886.31|0
1627656600000|2021-07-30 14:50:00|3889.52|3889.52|3896.28|3896.28|3902.7|3902.7|3888.91|3888.91|0
1627656900000|2021-07-30 14:55:00|3896.16|3896.16|3903.63|3903.63|3906.33|3906.33|3896|3896|0
1627657200000|2021-07-30 15:00:00|3903.47|3903.47|3897.3|3897.3|3904.49|3904.49|3895.08|3895.08|0
1627657500000|2021-07-30 15:05:00|3897.99|3897.99|3901.38|3901.38|3905.11|3905.11|3895.85|3895.85|0
1627657800000|2021-07-30 15:10:00|3902.07|3902.07|3902.46|3902.46|3905.64|3905.64|3901.61|3901.61|0
1627658100000|2021-07-30 15:15:00|3901.99|3901.99|3907.94|3907.94|3907.94|3907.94|3901.38|3901.38|0
1627658400000|2021-07-30 15:20:00|3907.84|3907.84|3905.76|3905.76|3907.84|3907.84|3905.19|3905.19|0
1627658700000|2021-07-30 15:25:00|3906.44|3906.44|3901.19|3901.19|3906.44|3906.44|3901.19|3901.19|0
1627888500000|2021-08-02 07:15:00|4201.44|4201.44|4212.12|4212.12|4212.78|4212.78|4200.96|4200.96|0
1627888800000|2021-08-02 07:20:00|4212.8|4212.8|4213.25|4213.25|4217.22|4217.22|4211.3|4211.3|0
1627889100000|2021-08-02 07:25:00|4213.62|4213.62|4210.03|4210.03|4214|4214|4206.36|4206.36|0
1627889400000|2021-08-02 07:30:00|4210.71|4210.71|4208.88|4208.88|4212.18|4212.18|4206.43|4206.43|0
1627889700000|2021-08-02 07:35:00|4209.36|4209.36|4209.08|4209.08|4215.88|4215.88|4208.35|4208.35|0
1627890000000|2021-08-02 07:40:00|4210.45|4210.45|4206.04|4206.04|4211.11|4211.11|4201.53|4201.53|0
1627890300000|2021-08-02 07:45:00|4206.16|4206.16|4207.85|4207.85|4208.06|4208.06|4201.87|4201.87|0
1627890600000|2021-08-02 07:50:00|4209.9|4209.9|4206.62|4206.62|4212.7|4212.7|4206.28|4206.28|0
1627890900000|2021-08-02 07:55:00|4206.79|4206.79|4206.24|4206.24|4206.79|4206.79|4202.28|4202.28|0
1627891200000|2021-08-02 08:00:00|4206.08|4206.08|4210.95|4210.95|4211.12|4211.12|4204.61|4204.61|0
1627891500000|2021-08-02 08:05:00|4210.78|4210.78|4212.32|4212.32|4213.74|4213.74|4208.53|4208.53|0
1627891800000|2021-08-02 08:10:00|4212.42|4212.42|4202.58|4202.58|4212.42|4212.42|4201.97|4201.97|0
1627892100000|2021-08-02 08:15:00|4201.95|4201.95|4197.75|4197.75|4201.95|4201.95|4191.54|4191.54|0
1627892400000|2021-08-02 08:20:00|4197.59|4197.59|4194.35|4194.35|4197.59|4197.59|4192.62|4192.62|0
1627892700000|2021-08-02 08:25:00|4195.72|4195.72|4189.19|4189.19|4196.56|4196.56|4189.02|4189.02|0
1627893000000|2021-08-02 08:30:00|4188.51|4188.51|4189.08|4189.08|4189.08|4189.08|4184.73|4184.73|0
1627893300000|2021-08-02 08:35:00|4188.76|4188.76|4189.02|4189.02|4192.04|4192.04|4187.62|4187.62|0
1627893600000|2021-08-02 08:40:00|4188.23|4188.23|4182.64|4182.64|4189.18|4189.18|4182.16|4182.16|0
1627893900000|2021-08-02 08:45:00|4182.96|4182.96|4184.53|4184.53|4185.84|4185.84|4179.51|4179.51|0
1627894200000|2021-08-02 08:50:00|4184.2|4184.2|4183.49|4183.49|4185.38|4185.38|4182.75|4182.75|0
1627894500000|2021-08-02 08:55:00|4183.38|4183.38|4186.94|4186.94|4187.69|4187.69|4182.99|4182.99|0
1627894800000|2021-08-02 09:00:00|4186.31|4186.31|4187.02|4187.02|4188.04|4188.04|4185.47|4185.47|0
1627895100000|2021-08-02 09:05:00|4187.17|4187.17|4192.39|4192.39|4194.69|4194.69|4187.17|4187.17|0
1627895400000|2021-08-02 09:10:00|4191.75|4191.75|4189.55|4189.55|4193.72|4193.72|4187.61|4187.61|0
1627895700000|2021-08-02 09:15:00|4189.25|4189.25|4191.49|4191.49|4191.49|4191.49|4187.93|4187.93|0
1627896000000|2021-08-02 09:20:00|4191.97|4191.97|4196.58|4196.58|4197.05|4197.05|4191.97|4191.97|0
1627896300000|2021-08-02 09:25:00|4197.06|4197.06|4194.04|4194.04|4197.06|4197.06|4193.54|4193.54|0
1627896600000|2021-08-02 09:30:00|4194.21|4194.21|4192.59|4192.59|4196.41|4196.41|4192.13|4192.13|0
1627896900000|2021-08-02 09:35:00|4192.54|4192.54|4188.54|4188.54|4193.33|4193.33|4187.53|4187.53|0
1627897200000|2021-08-02 09:40:00|4188.42|4188.42|4191.2|4191.2|4191.41|4191.41|4187.82|4187.82|0
1627897500000|2021-08-02 09:45:00|4191.36|4191.36|4187.31|4187.31|4191.84|4191.84|4187.03|4187.03|0
1627897800000|2021-08-02 09:50:00|4187.81|4187.81|4183.66|4183.66|4188.13|4188.13|4183.66|4183.66|0
1627898100000|2021-08-02 09:55:00|4183.03|4183.03|4174.47|4174.47|4183.36|4183.36|4174.47|4174.47|0
1627898400000|2021-08-02 10:00:00|4173.78|4173.78|4171.23|4171.23|4173.78|4173.78|4168.7|4168.7|0
1627898700000|2021-08-02 10:05:00|4171.06|4171.06|4174.8|4174.8|4175.04|4175.04|4170.73|4170.73|0
1627899000000|2021-08-02 10:10:00|4175.13|4175.13|4175.32|4175.32|4176.04|4176.04|4172.34|4172.34|0
1627899300000|2021-08-02 10:15:00|4175|4175|4177.66|4177.66|4181.13|4181.13|4174.65|4174.65|0
1627899600000|2021-08-02 10:20:00|4177.33|4177.33|4175.17|4175.17|4177.33|4177.33|4172.44|4172.44|0
1627899900000|2021-08-02 10:25:00|4175.49|4175.49|4174.97|4174.97|4175.59|4175.59|4173.44|4173.44|0
1627900200000|2021-08-02 10:30:00|4175.65|4175.65|4174.63|4174.63|4176.32|4176.32|4173.92|4173.92|0
1627900500000|2021-08-02 10:35:00|4173.99|4173.99|4171.26|4171.26|4174.31|4174.31|4171.26|4171.26|0
1627900800000|2021-08-02 10:40:00|4171.42|4171.42|4175.94|4175.94|4176.27|4176.27|4171.42|4171.42|0
1627901100000|2021-08-02 10:45:00|4175.26|4175.26|4174.56|4174.56|4175.26|4175.26|4173.69|4173.69|0
1627901400000|2021-08-02 10:50:00|4174.45|4174.45|4178.84|4178.84|4178.84|4178.84|4173.96|4173.96|0
1627901700000|2021-08-02 10:55:00|4179|4179|4171.96|4171.96|4179.48|4179.48|4171.96|4171.96|0
1627902000000|2021-08-02 11:00:00|4171.8|4171.8|4167.71|4167.71|4172.41|4172.41|4167.54|4167.54|0
1627902300000|2021-08-02 11:05:00|4167.87|4167.87|4166|4166|4167.87|4167.87|4163.03|4163.03|0
1627902600000|2021-08-02 11:10:00|4165.37|4165.37|4171.94|4171.94|4172.61|4172.61|4165.04|4165.04|0
1627902900000|2021-08-02 11:15:00|4172.18|4172.18|4175.43|4175.43|4175.43|4175.43|4170.32|4170.32|0
1627903200000|2021-08-02 11:20:00|4175.64|4175.64|4176.37|4176.37|4177.6|4177.6|4174.98|4174.98|0
1627903500000|2021-08-02 11:25:00|4176.21|4176.21|4176.01|4176.01|4177.36|4177.36|4174.6|4174.6|0
1627903800000|2021-08-02 11:30:00|4175.86|4175.86|4176.91|4176.91|4176.91|4176.91|4174.49|4174.49|0
1627904100000|2021-08-02 11:35:00|4176.61|4176.61|4180.63|4180.63|4180.63|4180.63|4175.39|4175.39|0
1627904400000|2021-08-02 11:40:00|4180.15|4180.15|4172.41|4172.41|4181.06|4181.06|4172.26|4172.26|0
1627904700000|2021-08-02 11:45:00|4171.77|4171.77|4170.06|4170.06|4173.87|4173.87|4168.88|4168.88|0
1627905000000|2021-08-02 11:50:00|4170.75|4170.75|4173.32|4173.32|4175.63|4175.63|4170.58|4170.58|0
1627905300000|2021-08-02 11:55:00|4173.37|4173.37|4169.57|4169.57|4173.8|4173.8|4169.26|4169.26|0
1627905600000|2021-08-02 12:00:00|4168.89|4168.89|4172.01|4172.01|4173.28|4173.28|4168.72|4168.72|0
1627905900000|2021-08-02 12:05:00|4172.17|4172.17|4173.89|4173.89|4180.89|4180.89|4172.02|4172.02|0
1627906200000|2021-08-02 12:10:00|4174.57|4174.57|4172.02|4172.02|4176.36|4176.36|4171.13|4171.13|0
1627906500000|2021-08-02 12:15:00|4172.14|4172.14|4171.02|4171.02|4173.47|4173.47|4169.8|4169.8|0
1627906800000|2021-08-02 12:20:00|4171.71|4171.71|4172.95|4172.95|4173.6|4173.6|4170.44|4170.44|0
1627907100000|2021-08-02 12:25:00|4173.26|4173.26|4170|4170|4174.91|4174.91|4169.17|4169.17|0
1627907400000|2021-08-02 12:30:00|4170.16|4170.16|4167.47|4167.47|4171.31|4171.31|4166.19|4166.19|0
1627907700000|2021-08-02 12:35:00|4167.16|4167.16|4165.27|4165.27|4167.16|4167.16|4163.69|4163.69|0
1627908000000|2021-08-02 12:40:00|4165.44|4165.44|4158.6|4158.6|4166.42|4166.42|4158.1|4158.1|0
1627908300000|2021-08-02 12:45:00|4157.92|4157.92|4156.57|4156.57|4158.91|4158.91|4153.74|4153.74|0
1627908600000|2021-08-02 12:50:00|4155.88|4155.88|4161.13|4161.13|4161.49|4161.49|4154.2|4154.2|0
1627908900000|2021-08-02 12:55:00|4160.8|4160.8|4161.89|4161.89|4163.42|4163.42|4160.3|4160.3|0
1627909200000|2021-08-02 13:00:00|4162.01|4162.01|4164.92|4164.92|4167.47|4167.47|4161.27|4161.27|0
1627909500000|2021-08-02 13:05:00|4164.24|4164.24|4166.14|4166.14|4167.61|4167.61|4164.24|4164.24|0
1627909800000|2021-08-02 13:10:00|4166.02|4166.02|4166.25|4166.25|4167.52|4167.52|4164.77|4164.77|0
1627910100000|2021-08-02 13:15:00|4166.42|4166.42|4166.79|4166.79|4170.87|4170.87|4164.96|4164.96|0
1627910400000|2021-08-02 13:20:00|4166.9|4166.9|4165.07|4165.07|4168.06|4168.06|4165.07|4165.07|0
1627910700000|2021-08-02 13:25:00|4165.24|4165.24|4165.37|4165.37|4166.56|4166.56|4162.6|4162.6|0
1627911000000|2021-08-02 13:30:00|4165.21|4165.21|4158.07|4158.07|4165.68|4165.68|4158.07|4158.07|0
1627911300000|2021-08-02 13:35:00|4158.23|4158.23|4162.4|4162.4|4164.06|4164.06|4157.1|4157.1|0
1627911600000|2021-08-02 13:40:00|4162.57|4162.57|4160.94|4160.94|4162.7|4162.7|4157.24|4157.24|0
1627911900000|2021-08-02 13:45:00|4160.78|4160.78|4167.32|4167.32|4168.33|4168.33|4160.63|4160.63|0
1627912200000|2021-08-02 13:50:00|4167.21|4167.21|4162.65|4162.65|4167.21|4167.21|4161.62|4161.62|0
1627912500000|2021-08-02 13:55:00|4162.81|4162.81|4168.99|4168.99|4169.46|4169.46|4162.49|4162.49|0
1627912800000|2021-08-02 14:00:00|4168.31|4168.31|4166.68|4166.68|4173.42|4173.42|4166.68|4166.68|0
1627913100000|2021-08-02 14:05:00|4167.32|4167.32|4173.4|4173.4|4173.4|4173.4|4162.72|4162.72|0
1627913400000|2021-08-02 14:10:00|4173.24|4173.24|4170.69|4170.69|4173.67|4173.67|4166.46|4166.46|0
1627913700000|2021-08-02 14:15:00|4170.85|4170.85|4164.32|4164.32|4172.53|4172.53|4163.99|4163.99|0
1627914000000|2021-08-02 14:20:00|4163.64|4163.64|4168.1|4168.1|4168.1|4168.1|4159.58|4159.58|0
1627914300000|2021-08-02 14:25:00|4168.16|4168.16|4176.63|4176.63|4182.84|4182.84|4168.16|4168.16|0
1627914600000|2021-08-02 14:30:00|4176.73|4176.73|4174.28|4174.28|4176.89|4176.89|4172.82|4172.82|0
1627914900000|2021-08-02 14:35:00|4174.4|4174.4|4175.42|4175.42|4177.47|4177.47|4173.61|4173.61|0
1627915200000|2021-08-02 14:40:00|4175.26|4175.26|4174.46|4174.46|4175.26|4175.26|4172.05|4172.05|0
1627915500000|2021-08-02 14:45:00|4174.31|4174.31|4175.14|4175.14|4176.51|4176.51|4173.21|4173.21|0
1627915800000|2021-08-02 14:50:00|4174.81|4174.81|4179.01|4179.01|4180.01|4180.01|4174.55|4174.55|0
1627916100000|2021-08-02 14:55:00|4179.18|4179.18|4175.09|4175.09|4179.18|4179.18|4174.65|4174.65|0
1627916400000|2021-08-02 15:00:00|4174.92|4174.92|4175.84|4175.84|4175.89|4175.89|4171.8|4171.8|0
1627916700000|2021-08-02 15:05:00|4175.69|4175.69|4177.34|4177.34|4178.85|4178.85|4175.5|4175.5|0
1627917000000|2021-08-02 15:10:00|4177.5|4177.5|4178.99|4178.99|4180.81|4180.81|4177.19|4177.19|0
1627917300000|2021-08-02 15:15:00|4179.47|4179.47|4177.75|4177.75|4180.31|4180.31|4176.21|4176.21|0
1627917600000|2021-08-02 15:20:00|4177.91|4177.91|4177.56|4177.56|4179.02|4179.02|4176.26|4176.26|0
1627917900000|2021-08-02 15:25:00|4177.72|4177.72|4171.09|4171.09|4177.84|4177.84|4171.02|4171.02|0
1627974900000|2021-08-03 07:15:00|4168.98|4168.98|4170.13|4170.13|4170.25|4170.25|4164.27|4164.27|0
1627975200000|2021-08-03 07:20:00|4170.76|4170.76|4175.2|4175.2|4175.88|4175.88|4164.13|4164.13|0
1627975500000|2021-08-03 07:25:00|4174.1|4174.1|4175.72|4175.72|4179.78|4179.78|4173.21|4173.21|0
1627975800000|2021-08-03 07:30:00|4175.88|4175.88|4173.46|4173.46|4175.88|4175.88|4169.14|4169.14|0
1627976100000|2021-08-03 07:35:00|4172.78|4172.78|4169.86|4169.86|4175.28|4175.28|4169.7|4169.7|0
1627976400000|2021-08-03 07:40:00|4170.54|4170.54|4169.23|4169.23|4174.62|4174.62|4169.23|4169.23|0
1627976700000|2021-08-03 07:45:00|4168.44|4168.44|4170.42|4170.42|4170.89|4170.89|4164.65|4164.65|0
1627977000000|2021-08-03 07:50:00|4170.58|4170.58|4171.97|4171.97|4172.77|4172.77|4169.41|4169.41|0
1627977300000|2021-08-03 07:55:00|4172.13|4172.13|4170.83|4170.83|4174.59|4174.59|4170.83|4170.83|0
1627977600000|2021-08-03 08:00:00|4170.53|4170.53|4163.66|4163.66|4171.65|4171.65|4163.51|4163.51|0
1627977900000|2021-08-03 08:05:00|4163.99|4163.99|4154.63|4154.63|4164.62|4164.62|4154.15|4154.15|0
1627978200000|2021-08-03 08:10:00|4155.89|4155.89|4147.11|4147.11|4156.24|4156.24|4147.11|4147.11|0
1627978500000|2021-08-03 08:15:00|4146.95|4146.95|4150.3|4150.3|4150.3|4150.3|4143.4|4143.4|0
1627978800000|2021-08-03 08:20:00|4150.78|4150.78|4150.97|4150.97|4151.98|4151.98|4148.2|4148.2|0
1627979100000|2021-08-03 08:25:00|4151.13|4151.13|4149.26|4149.26|4152.59|4152.59|4148.35|4148.35|0
1627979400000|2021-08-03 08:30:00|4148.57|4148.57|4150.59|4150.59|4151.97|4151.97|4147.89|4147.89|0
1627979700000|2021-08-03 08:35:00|4150.75|4150.75|4148.25|4148.25|4152.59|4152.59|4148.25|4148.25|0
1627980000000|2021-08-03 08:40:00|4148.09|4148.09|4143.97|4143.97|4148.25|4148.25|4143.22|4143.22|0
1627980300000|2021-08-03 08:45:00|4144.3|4144.3|4151.26|4151.26|4151.26|4151.26|4144.3|4144.3|0
1627980600000|2021-08-03 08:50:00|4151.59|4151.59|4148.45|4148.45|4151.59|4151.59|4146|4146|0
1627980900000|2021-08-03 08:55:00|4148.13|4148.13|4141.43|4141.43|4148.29|4148.29|4140.16|4140.16|0
1627981200000|2021-08-03 09:00:00|4142.11|4142.11|4137.45|4137.45|4143.63|4143.63|4137.39|4137.39|0
1627981500000|2021-08-03 09:05:00|4136.77|4136.77|4133.06|4133.06|4138.74|4138.74|4133.06|4133.06|0
1627981800000|2021-08-03 09:10:00|4132.58|4132.58|4139.87|4139.87|4140.33|4140.33|4131.63|4131.63|0
1627982100000|2021-08-03 09:15:00|4140.03|4140.03|4137.28|4137.28|4140.03|4140.03|4136.75|4136.75|0
1627982400000|2021-08-03 09:20:00|4136.59|4136.59|4133.52|4133.52|4136.59|4136.59|4131.83|4131.83|0
1627982700000|2021-08-03 09:25:00|4133.83|4133.83|4140.16|4140.16|4140.16|4140.16|4133.15|4133.15|0
1627983000000|2021-08-03 09:30:00|4140.45|4140.45|4148.03|4148.03|4148.35|4148.35|4140.45|4140.45|0
1627983300000|2021-08-03 09:35:00|4148.09|4148.09|4148.76|4148.76|4148.76|4148.76|4146.28|4146.28|0
1627983600000|2021-08-03 09:40:00|4149.08|4149.08|4150.11|4150.11|4150.11|4150.11|4147.24|4147.24|0
1627983900000|2021-08-03 09:45:00|4149.42|4149.42|4145.32|4145.32|4150.95|4150.95|4144.11|4144.11|0
1627984200000|2021-08-03 09:50:00|4145.27|4145.27|4144.54|4144.54|4145.64|4145.64|4143.38|4143.38|0
1627984500000|2021-08-03 09:55:00|4144.71|4144.71|4144.73|4144.73|4147.28|4147.28|4143.6|4143.6|0
1627984800000|2021-08-03 10:00:00|4144.41|4144.41|4139|4139|4145.1|4145.1|4138.68|4138.68|0
1627985100000|2021-08-03 10:05:00|4139.16|4139.16|4130.86|4130.86|4139.31|4139.31|4128.9|4128.9|0
1627985400000|2021-08-03 10:10:00|4132.23|4132.23|4137.84|4137.84|4138.33|4138.33|4130.91|4130.91|0
1627985700000|2021-08-03 10:15:00|4137.74|4137.74|4136.45|4136.45|4137.74|4137.74|4135.08|4135.08|0
1627986000000|2021-08-03 10:20:00|4136.76|4136.76|4143.66|4143.66|4144.16|4144.16|4135.24|4135.24|0
1627986300000|2021-08-03 10:25:00|4143.5|4143.5|4139.61|4139.61|4144.81|4144.81|4139.28|4139.28|0
1627986600000|2021-08-03 10:30:00|4139.71|4139.71|4143.71|4143.71|4143.71|4143.71|4139.55|4139.55|0
1627986900000|2021-08-03 10:35:00|4143.87|4143.87|4150.58|4150.58|4150.93|4150.93|4143.87|4143.87|0
1627987200000|2021-08-03 10:40:00|4151.27|4151.27|4149.02|4149.02|4151.6|4151.6|4147.97|4147.97|0
1627987500000|2021-08-03 10:45:00|4149.65|4149.65|4148.08|4148.08|4149.65|4149.65|4144.94|4144.94|0
1627987800000|2021-08-03 10:50:00|4148.13|4148.13|4147.48|4147.48|4148.6|4148.6|4147.05|4147.05|0
1627988100000|2021-08-03 10:55:00|4147.64|4147.64|4144.92|4144.92|4148.28|4148.28|4144.92|4144.92|0
1627988400000|2021-08-03 11:00:00|4145.61|4145.61|4140.13|4140.13|4145.77|4145.77|4138.32|4138.32|0
1627988700000|2021-08-03 11:05:00|4140.44|4140.44|4148.29|4148.29|4151.29|4151.29|4140.44|4140.44|0
1627989000000|2021-08-03 11:10:00|4148.13|4148.13|4148.62|4148.62|4151.02|4151.02|4147.97|4147.97|0
1627989300000|2021-08-03 11:15:00|4148.45|4148.45|4149.21|4149.21|4151.56|4151.56|4148.45|4148.45|0
1627989600000|2021-08-03 11:20:00|4149.06|4149.06|4149.18|4149.18|4150.39|4150.39|4147.72|4147.72|0
1627989900000|2021-08-03 11:25:00|4149.86|4149.86|4152.07|4152.07|4154.46|4154.46|4149.86|4149.86|0
1627990200000|2021-08-03 11:30:00|4151.91|4151.91|4153.31|4153.31|4154.79|4154.79|4151.57|4151.57|0
1627990500000|2021-08-03 11:35:00|4153.09|4153.09|4156.13|4156.13|4157.5|4157.5|4153.09|4153.09|0
1627990800000|2021-08-03 11:40:00|4156.29|4156.29|4155.55|4155.55|4157.96|4157.96|4155.54|4155.54|0
1627991100000|2021-08-03 11:45:00|4154.92|4154.92|4156.47|4156.47|4156.79|4156.79|4154.8|4154.8|0
1627991400000|2021-08-03 11:50:00|4156.37|4156.37|4157.4|4157.4|4158.4|4158.4|4156.22|4156.22|0
1627991700000|2021-08-03 11:55:00|4157.45|4157.45|4152.47|4152.47|4157.45|4157.45|4152.47|4152.47|0
1627992000000|2021-08-03 12:00:00|4152.58|4152.58|4151.42|4151.42|4152.74|4152.74|4150.88|4150.88|0
1627992300000|2021-08-03 12:05:00|4151.26|4151.26|4150.39|4150.39|4151.43|4151.43|4149.54|4149.54|0
1627992600000|2021-08-03 12:10:00|4150.6|4150.6|4150.49|4150.49|4150.77|4150.77|4146.5|4146.5|0
1627992900000|2021-08-03 12:15:00|4150.32|4150.32|4150.63|4150.63|4151.41|4151.41|4150.15|4150.15|0
1627993200000|2021-08-03 12:20:00|4150.69|4150.69|4149.73|4149.73|4152.23|4152.23|4148.52|4148.52|0
1627993500000|2021-08-03 12:25:00|4150.04|4150.04|4148.86|4148.86|4150.82|4150.82|4148.01|4148.01|0
1627993800000|2021-08-03 12:30:00|4148.92|4148.92|4151.84|4151.84|4151.84|4151.84|4147.04|4147.04|0
1627994100000|2021-08-03 12:35:00|4151.16|4151.16|4151.19|4151.19|4151.19|4151.19|4148.35|4148.35|0
1627994400000|2021-08-03 12:40:00|4151.35|4151.35|4153.9|4153.9|4155.82|4155.82|4151.35|4151.35|0
1627994700000|2021-08-03 12:45:00|4153.42|4153.42|4153.22|4153.22|4155.49|4155.49|4152.94|4152.94|0
1627995000000|2021-08-03 12:50:00|4153.38|4153.38|4150.04|4150.04|4153.38|4153.38|4148.86|4148.86|0
1627995300000|2021-08-03 12:55:00|4150.2|4150.2|4152.37|4152.37|4152.95|4152.95|4149.54|4149.54|0
1627995600000|2021-08-03 13:00:00|4152.32|4152.32|4149.28|4149.28|4152.32|4152.32|4148.47|4148.47|0
1627995900000|2021-08-03 13:05:00|4148.8|4148.8|4150.31|4150.31|4150.8|4150.8|4148.8|4148.8|0
1627996200000|2021-08-03 13:10:00|4149.99|4149.99|4150.65|4150.65|4151.13|4151.13|4149.35|4149.35|0
1627996500000|2021-08-03 13:15:00|4150.81|4150.81|4154.97|4154.97|4154.97|4154.97|4150.45|4150.45|0
1627996800000|2021-08-03 13:20:00|4154.92|4154.92|4160.43|4160.43|4160.43|4160.43|4154.76|4154.76|0
1627997100000|2021-08-03 13:25:00|4160.27|4160.27|4164.87|4164.87|4166.86|4166.86|4160.27|4160.27|0
1627997400000|2021-08-03 13:30:00|4165.56|4165.56|4161.09|4161.09|4167.46|4167.46|4159.98|4159.98|0
1627997700000|2021-08-03 13:35:00|4160.85|4160.85|4153.75|4153.75|4160.85|4160.85|4151.42|4151.42|0
1627998000000|2021-08-03 13:40:00|4153.42|4153.42|4156.69|4156.69|4156.69|4156.69|4150.87|4150.87|0
1627998300000|2021-08-03 13:45:00|4156.53|4156.53|4145.24|4145.24|4156.53|4156.53|4144.91|4144.91|0
1627998600000|2021-08-03 13:50:00|4145.08|4145.08|4150.14|4150.14|4150.14|4150.14|4143.75|4143.75|0
1627998900000|2021-08-03 13:55:00|4150.02|4150.02|4144.63|4144.63|4150.76|4150.76|4144.63|4144.63|0
1627999200000|2021-08-03 14:00:00|4144.47|4144.47|4143.07|4143.07|4145.32|4145.32|4142.35|4142.35|0
1627999500000|2021-08-03 14:05:00|4142.59|4142.59|4142.54|4142.54|4144.78|4144.78|4140.52|4140.52|0
1627999800000|2021-08-03 14:10:00|4142.49|4142.49|4140.94|4140.94|4146.08|4146.08|4140.94|4140.94|0
1628000100000|2021-08-03 14:15:00|4141|4141|4147.09|4147.09|4148.32|4148.32|4139.99|4139.99|0
1628000400000|2021-08-03 14:20:00|4146.93|4146.93|4143.97|4143.97|4146.93|4146.93|4143.97|4143.97|0
1628000700000|2021-08-03 14:25:00|4143.66|4143.66|4143.32|4143.32|4143.76|4143.76|4141.71|4141.71|0
1628001000000|2021-08-03 14:30:00|4143.26|4143.26|4136.81|4136.81|4143.26|4143.26|4135.72|4135.72|0
1628001300000|2021-08-03 14:35:00|4137.29|4137.29|4141.23|4141.23|4141.23|4141.23|4136.74|4136.74|0
1628001600000|2021-08-03 14:40:00|4141.11|4141.11|4146.09|4146.09|4146.09|4146.09|4141.11|4141.11|0
1628001900000|2021-08-03 14:45:00|4146.26|4146.26|4150.31|4150.31|4150.31|4150.31|4145.07|4145.07|0
1628002200000|2021-08-03 14:50:00|4150.46|4150.46|4145|4145|4152.26|4152.26|4144.88|4144.88|0
1628002500000|2021-08-03 14:55:00|4144.68|4144.68|4142.15|4142.15|4144.85|4144.85|4142.08|4142.08|0
1628002800000|2021-08-03 15:00:00|4141.99|4141.99|4143.03|4143.03|4144.99|4144.99|4140.57|4140.57|0
1628003100000|2021-08-03 15:05:00|4143.09|4143.09|4150.52|4150.52|4151.72|4151.72|4143.09|4143.09|0
1628003400000|2021-08-03 15:10:00|4150.68|4150.68|4151.19|4151.19|4152.2|4152.2|4149.51|4149.51|0
1628003700000|2021-08-03 15:15:00|4151.88|4151.88|4152.11|4152.11|4154.02|4154.02|4151.88|4151.88|0
1628004000000|2021-08-03 15:20:00|4151.96|4151.96|4152.15|4152.15|4152.31|4152.31|4150.84|4150.84|0
1628004300000|2021-08-03 15:25:00|4152.31|4152.31|4150.71|4150.71|4153.17|4153.17|4149.24|4149.24|0
1628061300000|2021-08-04 07:15:00|4187.76|4187.76|4189.37|4189.37|4190.69|4190.69|4184.11|4184.11|0
1628061600000|2021-08-04 07:20:00|4188.42|4188.42|4187.26|4187.26|4189.79|4189.79|4186.57|4186.57|0
1628061900000|2021-08-04 07:25:00|4188.21|4188.21|4187.67|4187.67|4188.22|4188.22|4182.91|4182.91|0
1628062200000|2021-08-04 07:30:00|4187.84|4187.84|4189.18|4189.18|4190.88|4190.88|4187.47|4187.47|0
1628062500000|2021-08-04 07:35:00|4189.34|4189.34|4183.92|4183.92|4189.5|4189.5|4182.97|4182.97|0
1628062800000|2021-08-04 07:40:00|4184.39|4184.39|4189.62|4189.62|4190.57|4190.57|4184.39|4184.39|0
1628063100000|2021-08-04 07:45:00|4190.09|4190.09|4189.56|4189.56|4190.09|4190.09|4187.46|4187.46|0
1628063400000|2021-08-04 07:50:00|4189.4|4189.4|4181.03|4181.03|4190.83|4190.83|4181.03|4181.03|0
1628063700000|2021-08-04 07:55:00|4180.71|4180.71|4174.44|4174.44|4181.71|4181.71|4174.27|4174.27|0
1628064000000|2021-08-04 08:00:00|4174.15|4174.15|4174.11|4174.11|4175.79|4175.79|4171.89|4171.89|0
1628064300000|2021-08-04 08:05:00|4173.95|4173.95|4175.01|4175.01|4177.28|4177.28|4172.21|4172.21|0
1628064600000|2021-08-04 08:10:00|4174.38|4174.38|4179.31|4179.31|4179.64|4179.64|4173.9|4173.9|0
1628064900000|2021-08-04 08:15:00|4179.15|4179.15|4176.37|4176.37|4180.06|4180.06|4174.21|4174.21|0
1628065200000|2021-08-04 08:20:00|4177.06|4177.06|4178.19|4178.19|4179.52|4179.52|4176.95|4176.95|0
1628065500000|2021-08-04 08:25:00|4178.67|4178.67|4176.53|4176.53|4178.67|4178.67|4173.76|4173.76|0
1628065800000|2021-08-04 08:30:00|4175.84|4175.84|4172.53|4172.53|4176.33|4176.33|4170.62|4170.62|0
1628066100000|2021-08-04 08:35:00|4172.41|4172.41|4173.18|4173.18|4174.03|4174.03|4168.9|4168.9|0
1628066400000|2021-08-04 08:40:00|4173.02|4173.02|4171.38|4171.38|4173.71|4173.71|4171.38|4171.38|0
1628066700000|2021-08-04 08:45:00|4171.22|4171.22|4176|4176|4176.16|4176.16|4170.99|4170.99|0
1628067000000|2021-08-04 08:50:00|4175.68|4175.68|4175.59|4175.59|4177.13|4177.13|4175.31|4175.31|0
1628067300000|2021-08-04 08:55:00|4175.43|4175.43|4173.62|4173.62|4175.92|4175.92|4173.46|4173.46|0
1628067600000|2021-08-04 09:00:00|4173.95|4173.95|4175.11|4175.11|4175.71|4175.71|4172.94|4172.94|0
1628067900000|2021-08-04 09:05:00|4175.41|4175.41|4179.75|4179.75|4180.06|4180.06|4175.3|4175.3|0
1628068200000|2021-08-04 09:10:00|4179.91|4179.91|4181.48|4181.48|4183.06|4183.06|4179.91|4179.91|0
1628068500000|2021-08-04 09:15:00|4181.63|4181.63|4185.64|4185.64|4185.64|4185.64|4181.14|4181.14|0
1628068800000|2021-08-04 09:20:00|4185.33|4185.33|4184.83|4184.83|4187.36|4187.36|4183.99|4183.99|0
1628069100000|2021-08-04 09:25:00|4184.88|4184.88|4183.19|4183.19|4184.99|4184.99|4182.47|4182.47|0
1628069400000|2021-08-04 09:30:00|4182.87|4182.87|4182.74|4182.74|4183.09|4183.09|4182|4182|0
1628069700000|2021-08-04 09:35:00|4182.89|4182.89|4183.2|4183.2|4185.86|4185.86|4182.89|4182.89|0
1628070000000|2021-08-04 09:40:00|4182.88|4182.88|4185.83|4185.83|4186.78|4186.78|4182.82|4182.82|0
1628070300000|2021-08-04 09:45:00|4185.99|4185.99|4188.05|4188.05|4188.49|4188.49|4185.99|4185.99|0
1628070600000|2021-08-04 09:50:00|4188.21|4188.21|4190.11|4190.11|4190.44|4190.44|4187.85|4187.85|0
1628070900000|2021-08-04 09:55:00|4189.64|4189.64|4187.16|4187.16|4189.64|4189.64|4186.52|4186.52|0
1628071200000|2021-08-04 10:00:00|4187.49|4187.49|4184.2|4184.2|4189.08|4189.08|4183.62|4183.62|0
1628071500000|2021-08-04 10:05:00|4184.04|4184.04|4185.57|4185.57|4185.95|4185.95|4182.65|4182.65|0
1628071800000|2021-08-04 10:10:00|4185.63|4185.63|4186.1|4186.1|4186.63|4186.63|4185.15|4185.15|0
1628072100000|2021-08-04 10:15:00|4186.16|4186.16|4185.24|4185.24|4186.75|4186.75|4185.24|4185.24|0
1628072400000|2021-08-04 10:20:00|4185.07|4185.07|4182.61|4182.61|4185.07|4185.07|4182.61|4182.61|0
1628072700000|2021-08-04 10:25:00|4182.51|4182.51|4182.24|4182.24|4182.88|4182.88|4181.54|4181.54|0
1628073000000|2021-08-04 10:30:00|4182.07|4182.07|4186.36|4186.36|4187.12|4187.12|4182.07|4182.07|0
1628073300000|2021-08-04 10:35:00|4186.19|4186.19|4183.55|4183.55|4186.36|4186.36|4183.4|4183.4|0
1628073600000|2021-08-04 10:40:00|4183.24|4183.24|4185.1|4185.1|4185.86|4185.86|4183.08|4183.08|0
1628073900000|2021-08-04 10:45:00|4185.21|4185.21|4186.16|4186.16|4186.32|4186.32|4185.21|4185.21|0
1628074200000|2021-08-04 10:50:00|4186.38|4186.38|4185.47|4185.47|4187.69|4187.69|4185.47|4185.47|0
1628074500000|2021-08-04 10:55:00|4185.64|4185.64|4186.07|4186.07|4186.82|4186.82|4184.01|4184.01|0
1628074800000|2021-08-04 11:00:00|4185.74|4185.74|4183.75|4183.75|4186.07|4186.07|4183.32|4183.32|0
1628075100000|2021-08-04 11:05:00|4184.38|4184.38|4183.28|4183.28|4184.55|4184.55|4183.28|4183.28|0
1628075400000|2021-08-04 11:10:00|4183.44|4183.44|4184.53|4184.53|4185.51|4185.51|4183.28|4183.28|0
1628075700000|2021-08-04 11:15:00|4184.85|4184.85|4187.48|4187.48|4187.48|4187.48|4184.42|4184.42|0
1628076000000|2021-08-04 11:20:00|4187.64|4187.64|4188.89|4188.89|4188.89|4188.89|4187.64|4187.64|0
1628076300000|2021-08-04 11:25:00|4189.58|4189.58|4189.81|4189.81|4190.9|4190.9|4188.38|4188.38|0
1628076600000|2021-08-04 11:30:00|4189.97|4189.97|4185.46|4185.46|4189.97|4189.97|4184.46|4184.46|0
1628076900000|2021-08-04 11:35:00|4185.29|4185.29|4181.89|4181.89|4186.1|4186.1|4181.83|4181.83|0
1628077200000|2021-08-04 11:40:00|4182.05|4182.05|4182.33|4182.33|4184.21|4184.21|4181.82|4181.82|0
1628077500000|2021-08-04 11:45:00|4181.89|4181.89|4180.56|4180.56|4182.13|4182.13|4179.92|4179.92|0
1628077800000|2021-08-04 11:50:00|4180.72|4180.72|4181.08|4181.08|4182.57|4182.57|4180.38|4180.38|0
1628078100000|2021-08-04 11:55:00|4181.24|4181.24|4181.74|4181.74|4181.82|4181.82|4180.34|4180.34|0
1628078400000|2021-08-04 12:00:00|4182.05|4182.05|4179.83|4179.83|4182.05|4182.05|4178.47|4178.47|0
1628078700000|2021-08-04 12:05:00|4180.14|4180.14|4179.13|4179.13|4180.14|4180.14|4178.14|4178.14|0
1628079000000|2021-08-04 12:10:00|4179.31|4179.31|4177.89|4177.89|4179.31|4179.31|4177.42|4177.42|0
1628079300000|2021-08-04 12:15:00|4178.58|4178.58|4173.94|4173.94|4178.58|4178.58|4173.47|4173.47|0
1628079600000|2021-08-04 12:20:00|4173.82|4173.82|4173.37|4173.37|4175|4175|4173.37|4173.37|0
1628079900000|2021-08-04 12:25:00|4173.21|4173.21|4173.02|4173.02|4174.63|4174.63|4172.25|4172.25|0
1628080200000|2021-08-04 12:30:00|4173.19|4173.19|4173.6|4173.6|4174.1|4174.1|4172.99|4172.99|0
1628080500000|2021-08-04 12:35:00|4173.76|4173.76|4172.59|4172.59|4173.76|4173.76|4171.9|4171.9|0
1628080800000|2021-08-04 12:40:00|4172.43|4172.43|4174.08|4174.08|4174.08|4174.08|4171.45|4171.45|0
1628081100000|2021-08-04 12:45:00|4174.4|4174.4|4167.26|4167.26|4174.85|4174.85|4167.26|4167.26|0
1628081400000|2021-08-04 12:50:00|4166.93|4166.93|4164.42|4164.42|4168.52|4168.52|4163.74|4163.74|0
1628081700000|2021-08-04 12:55:00|4164.26|4164.26|4166.48|4166.48|4166.48|4166.48|4164.26|4164.26|0
1628082000000|2021-08-04 13:00:00|4166.64|4166.64|4166.8|4166.8|4168.77|4168.77|4166.16|4166.16|0
1628082300000|2021-08-04 13:05:00|4166.97|4166.97|4166.19|4166.19|4169.19|4169.19|4165.38|4165.38|0
1628082600000|2021-08-04 13:10:00|4166.29|4166.29|4168.13|4168.13|4168.13|4168.13|4165.43|4165.43|0
1628082900000|2021-08-04 13:15:00|4167.97|4167.97|4164.82|4164.82|4168.28|4168.28|4164.03|4164.03|0
1628083200000|2021-08-04 13:20:00|4165.03|4165.03|4163.91|4163.91|4166.6|4166.6|4162.58|4162.58|0
1628083500000|2021-08-04 13:25:00|4163.8|4163.8|4162.69|4162.69|4164.36|4164.36|4161.68|4161.68|0
1628083800000|2021-08-04 13:30:00|4162.53|4162.53|4168.69|4168.69|4171.45|4171.45|4161.74|4161.74|0
1628084100000|2021-08-04 13:35:00|4168.85|4168.85|4168.85|4168.85|4169.84|4169.84|4166.89|4166.89|0
1628084400000|2021-08-04 13:40:00|4169.16|4169.16|4171.57|4171.57|4173.73|4173.73|4166.5|4166.5|0
1628084700000|2021-08-04 13:45:00|4171.41|4171.41|4174.65|4174.65|4174.72|4174.72|4170.56|4170.56|0
1628085000000|2021-08-04 13:50:00|4174.97|4174.97|4171.08|4171.08|4177.75|4177.75|4171.08|4171.08|0
1628085300000|2021-08-04 13:55:00|4171.23|4171.23|4166.57|4166.57|4171.39|4171.39|4166.57|4166.57|0
1628085600000|2021-08-04 14:00:00|4166.41|4166.41|4169.09|4169.09|4171.14|4171.14|4166.41|4166.41|0
1628085900000|2021-08-04 14:05:00|4168.77|4168.77|4170.22|4170.22|4171.21|4171.21|4167.38|4167.38|0
1628086200000|2021-08-04 14:10:00|4169.89|4169.89|4170.14|4170.14|4170.21|4170.21|4167.95|4167.95|0
1628086500000|2021-08-04 14:15:00|4169.46|4169.46|4172.97|4172.97|4172.97|4172.97|4168.93|4168.93|0
1628086800000|2021-08-04 14:20:00|4173.13|4173.13|4173|4173|4175.13|4175.13|4172.39|4172.39|0
1628087100000|2021-08-04 14:25:00|4173.12|4173.12|4171.57|4171.57|4173.93|4173.93|4170.03|4170.03|0
1628087400000|2021-08-04 14:30:00|4171.73|4171.73|4166.61|4166.61|4171.73|4171.73|4162.9|4162.9|0
1628087700000|2021-08-04 14:35:00|4167.41|4167.41|4167.7|4167.7|4169.12|4169.12|4165.91|4165.91|0
1628088000000|2021-08-04 14:40:00|4168.02|4168.02|4169.47|4169.47|4169.54|4169.54|4167.03|4167.03|0
1628088300000|2021-08-04 14:45:00|4169.35|4169.35|4167.79|4167.79|4172.38|4172.38|4167.73|4167.73|0
1628088600000|2021-08-04 14:50:00|4168.58|4168.58|4162.74|4162.74|4168.58|4168.58|4162.53|4162.53|0
1628088900000|2021-08-04 14:55:00|4162.42|4162.42|4160|4160|4163.22|4163.22|4159.4|4159.4|0
1628089200000|2021-08-04 15:00:00|4160.16|4160.16|4162.67|4162.67|4162.67|4162.67|4158.77|4158.77|0
1628089500000|2021-08-04 15:05:00|4163.14|4163.14|4163.67|4163.67|4165.72|4165.72|4163.03|4163.03|0
1628089800000|2021-08-04 15:10:00|4163.83|4163.83|4164.63|4164.63|4164.63|4164.63|4162.41|4162.41|0
1628090100000|2021-08-04 15:15:00|4164.69|4164.69|4165.19|4165.19|4166.65|4166.65|4164.69|4164.69|0
1628090400000|2021-08-04 15:20:00|4164.87|4164.87|4161.67|4161.67|4164.87|4164.87|4161.25|4161.25|0
1628090700000|2021-08-04 15:25:00|4161.84|4161.84|4161.23|4161.23|4165.64|4165.64|4159.37|4159.37|0
1628147700000|2021-08-05 07:15:00|4168.04|4168.04|4178.47|4178.47|4178.94|4178.94|4163.98|4163.98|0
1628148000000|2021-08-05 07:20:00|4178.36|4178.36|4184.09|4184.09|4184.09|4184.09|4172.03|4172.03|0
1628148300000|2021-08-05 07:25:00|4183.41|4183.41|4173.52|4173.52|4183.41|4183.41|4172.09|4172.09|0
1628148600000|2021-08-05 07:30:00|4174.21|4174.21|4173.5|4173.5|4174.51|4174.51|4170.34|4170.34|0
1628148900000|2021-08-05 07:35:00|4173.66|4173.66|4178.22|4178.22|4178.22|4178.22|4172.4|4172.4|0
1628149200000|2021-08-05 07:40:00|4177.58|4177.58|4174.45|4174.45|4179.48|4179.48|4173.41|4173.41|0
1628149500000|2021-08-05 07:45:00|4174.6|4174.6|4185.51|4185.51|4186.77|4186.77|4173.25|4173.25|0
1628149800000|2021-08-05 07:50:00|4185.34|4185.34|4184.19|4184.19|4186.23|4186.23|4181.74|4181.74|0
1628150100000|2021-08-05 07:55:00|4185.61|4185.61|4186.53|4186.53|4187.27|4187.27|4182.88|4182.88|0
1628150400000|2021-08-05 08:00:00|4186.85|4186.85|4182.91|4182.91|4187.69|4187.69|4179.26|4179.26|0
1628150700000|2021-08-05 08:05:00|4183.7|4183.7|4190.62|4190.62|4191.94|4191.94|4183.19|4183.19|0
1628151000000|2021-08-05 08:10:00|4191.26|4191.26|4194.27|4194.27|4194.27|4194.27|4185.83|4185.83|0
1628151300000|2021-08-05 08:15:00|4194.95|4194.95|4198.76|4198.76|4199.87|4199.87|4193|4193|0
1628151600000|2021-08-05 08:20:00|4198.08|4198.08|4197.45|4197.45|4200.11|4200.11|4196.27|4196.27|0
1628151900000|2021-08-05 08:25:00|4197.28|4197.28|4192.75|4192.75|4199.66|4199.66|4191.91|4191.91|0
1628152200000|2021-08-05 08:30:00|4191.38|4191.38|4196.78|4196.78|4196.78|4196.78|4190.7|4190.7|0
1628152500000|2021-08-05 08:35:00|4196.94|4196.94|4193.1|4193.1|4197|4197|4191.17|4191.17|0
1628152800000|2021-08-05 08:40:00|4192.98|4192.98|4194.19|4194.19|4194.45|4194.45|4191.69|4191.69|0
1628153100000|2021-08-05 08:45:00|4193.55|4193.55|4189.27|4189.27|4194.47|4194.47|4188.12|4188.12|0
1628153400000|2021-08-05 08:50:00|4189.11|4189.11|4188.51|4188.51|4189.8|4189.8|4187.85|4187.85|0
1628153700000|2021-08-05 08:55:00|4187.83|4187.83|4190.37|4190.37|4190.37|4190.37|4186.93|4186.93|0
1628154000000|2021-08-05 09:00:00|4189.69|4189.69|4192.65|4192.65|4192.9|4192.9|4189.26|4189.26|0
1628154300000|2021-08-05 09:05:00|4192.49|4192.49|4191.46|4191.46|4194.69|4194.69|4189.84|4189.84|0
1628154600000|2021-08-05 09:10:00|4191.34|4191.34|4189.46|4189.46|4192.05|4192.05|4188.87|4188.87|0
1628154900000|2021-08-05 09:15:00|4189.57|4189.57|4190.58|4190.58|4190.58|4190.58|4187.67|4187.67|0
1628155200000|2021-08-05 09:20:00|4191.26|4191.26|4193.79|4193.79|4193.84|4193.84|4189.1|4189.1|0
1628155500000|2021-08-05 09:25:00|4193.95|4193.95|4190.34|4190.34|4194.42|4194.42|4189.39|4189.39|0
1628155800000|2021-08-05 09:30:00|4190.5|4190.5|4195.6|4195.6|4196.72|4196.72|4190.5|4190.5|0
1628156100000|2021-08-05 09:35:00|4194.92|4194.92|4201.51|4201.51|4201.58|4201.58|4194.92|4194.92|0
1628156400000|2021-08-05 09:40:00|4201.67|4201.67|4199.55|4199.55|4202.03|4202.03|4198.77|4198.77|0
1628156700000|2021-08-05 09:45:00|4199.5|4199.5|4198.42|4198.42|4199.5|4199.5|4194.6|4194.6|0
1628157000000|2021-08-05 09:50:00|4198.57|4198.57|4202.78|4202.78|4203|4203|4198.57|4198.57|0
1628157300000|2021-08-05 09:55:00|4202.94|4202.94|4203.63|4203.63|4205.91|4205.91|4202.68|4202.68|0
1628157600000|2021-08-05 10:00:00|4203.47|4203.47|4207.44|4207.44|4207.6|4207.6|4203.47|4203.47|0
1628157900000|2021-08-05 10:05:00|4208.55|4208.55|4211.59|4211.59|4212.81|4212.81|4207.68|4207.68|0
1628158200000|2021-08-05 10:10:00|4212.39|4212.39|4212.92|4212.92|4212.92|4212.92|4210.11|4210.11|0
1628158500000|2021-08-05 10:15:00|4212.76|4212.76|4211.6|4211.6|4213.45|4213.45|4211.38|4211.38|0
1628158800000|2021-08-05 10:20:00|4211.76|4211.76|4211.42|4211.42|4212.89|4212.89|4210.78|4210.78|0
1628159100000|2021-08-05 10:25:00|4211.26|4211.26|4208|4208|4211.88|4211.88|4207.12|4207.12|0
1628159400000|2021-08-05 10:30:00|4208.16|4208.16|4208.79|4208.79|4211.73|4211.73|4205.34|4205.34|0
1628159700000|2021-08-05 10:35:00|4208.47|4208.47|4206.31|4206.31|4209.42|4209.42|4206.31|4206.31|0
1628160000000|2021-08-05 10:40:00|4205.98|4205.98|4192.51|4192.51|4205.98|4205.98|4192.19|4192.19|0
1628160300000|2021-08-05 10:45:00|4196|4196|4198.49|4198.49|4198.49|4198.49|4194.1|4194.1|0
1628160600000|2021-08-05 10:50:00|4198.33|4198.33|4197.28|4197.28|4199.29|4199.29|4196.6|4196.6|0
1628160900000|2021-08-05 10:55:00|4197.59|4197.59|4194.06|4194.06|4199.49|4199.49|4194.06|4194.06|0
1628161200000|2021-08-05 11:00:00|4193.22|4193.22|4194.51|4194.51|4196.25|4196.25|4191.71|4191.71|0
1628161500000|2021-08-05 11:05:00|4195.19|4195.19|4191.63|4191.63|4195.83|4195.83|4191.29|4191.29|0
1628161800000|2021-08-05 11:10:00|4191.74|4191.74|4189.26|4189.26|4191.74|4191.74|4188.68|4188.68|0
1628162100000|2021-08-05 11:15:00|4189.43|4189.43|4192.22|4192.22|4192.22|4192.22|4188.58|4188.58|0
1628162400000|2021-08-05 11:20:00|4192.27|4192.27|4195.33|4195.33|4195.33|4195.33|4191.69|4191.69|0
1628162700000|2021-08-05 11:25:00|4195.48|4195.48|4194.04|4194.04|4197.77|4197.77|4194.04|4194.04|0
1628163000000|2021-08-05 11:30:00|4193.88|4193.88|4193.88|4193.88|4194.04|4194.04|4193.4|4193.4|0
1628163300000|2021-08-05 11:35:00|4193.94|4193.94|4192.89|4192.89|4194.78|4194.78|4192.39|4192.39|0
1628163600000|2021-08-05 11:40:00|4192.78|4192.78|4192.81|4192.81|4193.66|4193.66|4192.1|4192.1|0
1628163900000|2021-08-05 11:45:00|4192.76|4192.76|4190.82|4190.82|4192.76|4192.76|4190.66|4190.66|0
1628164200000|2021-08-05 11:50:00|4191.29|4191.29|4192.25|4192.25|4192.88|4192.88|4191.08|4191.08|0
1628164500000|2021-08-05 11:55:00|4192.57|4192.57|4190.69|4190.69|4192.57|4192.57|4190.69|4190.69|0
1628164800000|2021-08-05 12:00:00|4190.85|4190.85|4196.97|4196.97|4197.11|4197.11|4190.69|4190.69|0
1628165100000|2021-08-05 12:05:00|4197.65|4197.65|4193.92|4193.92|4197.65|4197.65|4191.95|4191.95|0
1628165400000|2021-08-05 12:10:00|4193.76|4193.76|4190.85|4190.85|4194.18|4194.18|4190.85|4190.85|0
1628165700000|2021-08-05 12:15:00|4190.91|4190.91|4190.43|4190.43|4191.33|4191.33|4189.05|4189.05|0
1628166000000|2021-08-05 12:20:00|4190.49|4190.49|4190.63|4190.63|4191.74|4191.74|4189.09|4189.09|0
1628166300000|2021-08-05 12:25:00|4190.58|4190.58|4191.7|4191.7|4191.89|4191.89|4190.58|4190.58|0
1628166600000|2021-08-05 12:30:00|4191.39|4191.39|4191.65|4191.65|4192.86|4192.86|4191.33|4191.33|0
1628166900000|2021-08-05 12:35:00|4191.49|4191.49|4189.62|4189.62|4191.49|4191.49|4187.56|4187.56|0
1628167200000|2021-08-05 12:40:00|4190.3|4190.3|4189.4|4189.4|4191.71|4191.71|4189.4|4189.4|0
1628167500000|2021-08-05 12:45:00|4189.24|4189.24|4185.92|4185.92|4189.97|4189.97|4185.86|4185.86|0
1628167800000|2021-08-05 12:50:00|4186.28|4186.28|4187.12|4187.12|4188.48|4188.48|4185.77|4185.77|0
1628168100000|2021-08-05 12:55:00|4187.43|4187.43|4186.79|4186.79|4187.75|4187.75|4186.38|4186.38|0
1628168400000|2021-08-05 13:00:00|4186.47|4186.47|4191.3|4191.3|4191.47|4191.47|4186.47|4186.47|0
1628168700000|2021-08-05 13:05:00|4191.99|4191.99|4197.91|4197.91|4198.45|4198.45|4191.99|4191.99|0
1628169000000|2021-08-05 13:10:00|4196.8|4196.8|4204.38|4204.38|4204.7|4204.7|4196.2|4196.2|0
1628169300000|2021-08-05 13:15:00|4204.54|4204.54|4200.53|4200.53|4204.86|4204.86|4199.58|4199.58|0
1628169600000|2021-08-05 13:20:00|4200.37|4200.37|4193.86|4193.86|4200.37|4200.37|4193.86|4193.86|0
1628169900000|2021-08-05 13:25:00|4193.74|4193.74|4192.78|4192.78|4195.22|4195.22|4192.46|4192.46|0
1628170200000|2021-08-05 13:30:00|4192.15|4192.15|4189.23|4189.23|4194.11|4194.11|4188.53|4188.53|0
1628170500000|2021-08-05 13:35:00|4189.07|4189.07|4190.73|4190.73|4192.31|4192.31|4186.28|4186.28|0
1628170800000|2021-08-05 13:40:00|4191.04|4191.04|4195.66|4195.66|4196.92|4196.92|4190.41|4190.41|0
1628171100000|2021-08-05 13:45:00|4195.82|4195.82|4188.24|4188.24|4196.21|4196.21|4188.08|4188.08|0
1628171400000|2021-08-05 13:50:00|4187.76|4187.76|4192.56|4192.56|4193.61|4193.61|4187.76|4187.76|0
1628171700000|2021-08-05 13:55:00|4191.61|4191.61|4193.77|4193.77|4193.92|4193.92|4190.64|4190.64|0
1628172000000|2021-08-05 14:00:00|4193.92|4193.92|4191.91|4191.91|4195.66|4195.66|4191.22|4191.22|0
1628172300000|2021-08-05 14:05:00|4191.75|4191.75|4196.93|4196.93|4199.26|4199.26|4191.75|4191.75|0
1628172600000|2021-08-05 14:10:00|4197.09|4197.09|4199.62|4199.62|4200.74|4200.74|4196.73|4196.73|0
1628172900000|2021-08-05 14:15:00|4199.46|4199.46|4198.4|4198.4|4200.02|4200.02|4195.63|4195.63|0
1628173200000|2021-08-05 14:20:00|4198.72|4198.72|4197.69|4197.69|4198.93|4198.93|4197.23|4197.23|0
1628173500000|2021-08-05 14:25:00|4197.86|4197.86|4199.09|4199.09|4200.86|4200.86|4197.18|4197.18|0
1628173800000|2021-08-05 14:30:00|4199.24|4199.24|4197.73|4197.73|4200.42|4200.42|4197.7|4197.7|0
1628174100000|2021-08-05 14:35:00|4198.05|4198.05|4199.53|4199.53|4199.74|4199.74|4196.57|4196.57|0
1628174400000|2021-08-05 14:40:00|4199.47|4199.47|4192.4|4192.4|4199.47|4199.47|4192.26|4192.26|0
1628174700000|2021-08-05 14:45:00|4192.08|4192.08|4192.46|4192.46|4194.36|4194.36|4191.68|4191.68|0
1628175000000|2021-08-05 14:50:00|4193.09|4193.09|4196.91|4196.91|4198.49|4198.49|4191.51|4191.51|0
1628175300000|2021-08-05 14:55:00|4196.74|4196.74|4197.14|4197.14|4198.44|4198.44|4195.66|4195.66|0
1628175600000|2021-08-05 15:00:00|4197.3|4197.3|4192.41|4192.41|4197.78|4197.78|4192.21|4192.21|0
1628175900000|2021-08-05 15:05:00|4192.53|4192.53|4192.28|4192.28|4195.44|4195.44|4192.13|4192.13|0
1628176200000|2021-08-05 15:10:00|4192.11|4192.11|4194.38|4194.38|4194.85|4194.85|4190.84|4190.84|0
1628176500000|2021-08-05 15:15:00|4193.9|4193.9|4195|4195|4195|4195|4191.76|4191.76|0
1628176800000|2021-08-05 15:20:00|4195.16|4195.16|4198.85|4198.85|4199.22|4199.22|4195.16|4195.16|0
1628177100000|2021-08-05 15:25:00|4199.54|4199.54|4200.81|4200.81|4202.84|4202.84|4199.33|4199.33|0
1628234100000|2021-08-06 07:15:00|4201.3|4201.3|4209.18|4209.18|4209.86|4209.86|4201.3|4201.3|0
1628234400000|2021-08-06 07:20:00|4209.3|4209.3|4206.33|4206.33|4209.54|4209.54|4205.53|4205.53|0
1628234700000|2021-08-06 07:25:00|4206.49|4206.49|4204.79|4204.79|4209.38|4209.38|4203.95|4203.95|0
1628235000000|2021-08-06 07:30:00|4204.35|4204.35|4204.95|4204.95|4205.57|4205.57|4200.39|4200.39|0
1628235300000|2021-08-06 07:35:00|4205.42|4205.42|4202.15|4202.15|4205.73|4205.73|4202.15|4202.15|0
1628235600000|2021-08-06 07:40:00|4202.78|4202.78|4197.08|4197.08|4202.78|4202.78|4196.76|4196.76|0
1628235900000|2021-08-06 07:45:00|4195.71|4195.71|4198.08|4198.08|4199.21|4199.21|4191.69|4191.69|0
1628236200000|2021-08-06 07:50:00|4197.29|4197.29|4197.67|4197.67|4199.64|4199.64|4196.35|4196.35|0
1628236500000|2021-08-06 07:55:00|4198.15|4198.15|4199.81|4199.81|4201.42|4201.42|4194.49|4194.49|0
1628236800000|2021-08-06 08:00:00|4199.34|4199.34|4196.93|4196.93|4199.34|4199.34|4194.41|4194.41|0
1628237100000|2021-08-06 08:05:00|4197.09|4197.09|4194.47|4194.47|4197.26|4197.26|4194.14|4194.14|0
1628237400000|2021-08-06 08:10:00|4193.84|4193.84|4194.67|4194.67|4194.67|4194.67|4191.6|4191.6|0
1628237700000|2021-08-06 08:15:00|4195|4195|4194.01|4194.01|4196.69|4196.69|4191.91|4191.91|0
1628238000000|2021-08-06 08:20:00|4193.91|4193.91|4195|4195|4196.54|4196.54|4192.08|4192.08|0
1628238300000|2021-08-06 08:25:00|4195.16|4195.16|4195.89|4195.89|4196.53|4196.53|4193.46|4193.46|0
1628238600000|2021-08-06 08:30:00|4195.41|4195.41|4196.7|4196.7|4198.22|4198.22|4195.41|4195.41|0
1628238900000|2021-08-06 08:35:00|4196.38|4196.38|4194.07|4194.07|4196.54|4196.54|4194.07|4194.07|0
1628239200000|2021-08-06 08:40:00|4193.91|4193.91|4200.05|4200.05|4200.2|4200.2|4193.91|4193.91|0
1628239500000|2021-08-06 08:45:00|4199.89|4199.89|4199|4199|4200.8|4200.8|4198.2|4198.2|0
1628239800000|2021-08-06 08:50:00|4198.31|4198.31|4197.94|4197.94|4198.57|4198.57|4195.87|4195.87|0
1628240100000|2021-08-06 08:55:00|4197.62|4197.62|4191.64|4191.64|4198.57|4198.57|4190.2|4190.2|0
1628240400000|2021-08-06 09:00:00|4191.8|4191.8|4198.54|4198.54|4198.54|4198.54|4191.48|4191.48|0
1628240700000|2021-08-06 09:05:00|4198.71|4198.71|4199.49|4199.49|4200.82|4200.82|4197.49|4197.49|0
1628241000000|2021-08-06 09:10:00|4199.64|4199.64|4201.24|4201.24|4201.7|4201.7|4199.5|4199.5|0
1628241300000|2021-08-06 09:15:00|4200.93|4200.93|4202.98|4202.98|4203.61|4203.61|4197.75|4197.75|0
1628241600000|2021-08-06 09:20:00|4202.19|4202.19|4200.87|4200.87|4202.19|4202.19|4199.81|4199.81|0
1628241900000|2021-08-06 09:25:00|4201.5|4201.5|4201.78|4201.78|4202.15|4202.15|4200.73|4200.73|0
1628242200000|2021-08-06 09:30:00|4201.62|4201.62|4203.34|4203.34|4203.34|4203.34|4200.86|4200.86|0
1628242500000|2021-08-06 09:35:00|4203.46|4203.46|4204.05|4204.05|4204.19|4204.19|4201.99|4201.99|0
1628242800000|2021-08-06 09:40:00|4204.34|4204.34|4205.12|4205.12|4205.24|4205.24|4203.57|4203.57|0
1628243100000|2021-08-06 09:45:00|4204.43|4204.43|4206.8|4206.8|4207.29|4207.29|4202.69|4202.69|0
1628243400000|2021-08-06 09:50:00|4206.16|4206.16|4208.76|4208.76|4209.07|4209.07|4206.16|4206.16|0
1628243700000|2021-08-06 09:55:00|4208.61|4208.61|4208.47|4208.47|4209.83|4209.83|4207.28|4207.28|0
1628244000000|2021-08-06 10:00:00|4208.31|4208.31|4207.66|4207.66|4208.46|4208.46|4205.66|4205.66|0
1628244300000|2021-08-06 10:05:00|4207.33|4207.33|4207.35|4207.35|4208.65|4208.65|4207.16|4207.16|0
1628244600000|2021-08-06 10:10:00|4207.52|4207.52|4210.93|4210.93|4210.93|4210.93|4207.04|4207.04|0
1628244900000|2021-08-06 10:15:00|4211.09|4211.09|4212|4212|4213.1|4213.1|4210.3|4210.3|0
1628245200000|2021-08-06 10:20:00|4211.79|4211.79|4213.91|4213.91|4214.92|4214.92|4210.64|4210.64|0
1628245500000|2021-08-06 10:25:00|4213.75|4213.75|4213.16|4213.16|4213.98|4213.98|4212.68|4212.68|0
1628245800000|2021-08-06 10:30:00|4213.49|4213.49|4206.2|4206.2|4213.49|4213.49|4206.2|4206.2|0
1628246100000|2021-08-06 10:35:00|4206.08|4206.08|4208.27|4208.27|4208.53|4208.53|4205.84|4205.84|0
1628246400000|2021-08-06 10:40:00|4208.11|4208.11|4206.62|4206.62|4208.32|4208.32|4206.62|4206.62|0
1628246700000|2021-08-06 10:45:00|4206.46|4206.46|4207|4207|4207|4207|4204.35|4204.35|0
1628247000000|2021-08-06 10:50:00|4207.16|4207.16|4209.07|4209.07|4209.37|4209.37|4206.42|4206.42|0
1628247300000|2021-08-06 10:55:00|4209.18|4209.18|4211.02|4211.02|4211.34|4211.34|4208.92|4208.92|0
1628247600000|2021-08-06 11:00:00|4211.33|4211.33|4213.01|4213.01|4213.64|4213.64|4210.65|4210.65|0
1628247900000|2021-08-06 11:05:00|4213.16|4213.16|4212.83|4212.83|4214.01|4214.01|4212.72|4212.72|0
1628248200000|2021-08-06 11:10:00|4212.67|4212.67|4207.94|4207.94|4212.83|4212.83|4207.94|4207.94|0
1628248500000|2021-08-06 11:15:00|4207.7|4207.7|4209.72|4209.72|4211.16|4211.16|4206.76|4206.76|0
1628248800000|2021-08-06 11:20:00|4210.04|4210.04|4208.78|4208.78|4211.17|4211.17|4208.78|4208.78|0
1628249100000|2021-08-06 11:25:00|4208.46|4208.46|4208.16|4208.16|4209.35|4209.35|4206.61|4206.61|0
1628249400000|2021-08-06 11:30:00|4208.05|4208.05|4206.03|4206.03|4208.05|4208.05|4205.77|4205.77|0
1628249700000|2021-08-06 11:35:00|4206.15|4206.15|4205.71|4205.71|4206.15|4206.15|4204.68|4204.68|0
1628250000000|2021-08-06 11:40:00|4206.15|4206.15|4202.74|4202.74|4206.2|4206.2|4202.74|4202.74|0
1628250300000|2021-08-06 11:45:00|4203.05|4203.05|4201.51|4201.51|4203.45|4203.45|4201.51|4201.51|0
1628250600000|2021-08-06 11:50:00|4201.65|4201.65|4200.65|4200.65|4202.88|4202.88|4199.8|4199.8|0
1628250900000|2021-08-06 11:55:00|4199.7|4199.7|4199.59|4199.59|4200.32|4200.32|4198.44|4198.44|0
1628251200000|2021-08-06 12:00:00|4200.28|4200.28|4202.58|4202.58|4202.58|4202.58|4200.17|4200.17|0
1628251500000|2021-08-06 12:05:00|4202.74|4202.74|4208.03|4208.03|4208.03|4208.03|4202.58|4202.58|0
1628251800000|2021-08-06 12:10:00|4207.92|4207.92|4206.27|4206.27|4208.17|4208.17|4205.8|4205.8|0
1628252100000|2021-08-06 12:15:00|4206.16|4206.16|4203.53|4203.53|4206.16|4206.16|4203.53|4203.53|0
1628252400000|2021-08-06 12:20:00|4203.37|4203.37|4203.29|4203.29|4203.37|4203.37|4201.26|4201.26|0
1628252700000|2021-08-06 12:25:00|4203.13|4203.13|4202.59|4202.59|4204.68|4204.68|4202.27|4202.27|0
1628253000000|2021-08-06 12:30:00|4203.27|4203.27|4207.95|4207.95|4211.54|4211.54|4203.27|4203.27|0
1628253300000|2021-08-06 12:35:00|4207.26|4207.26|4209.99|4209.99|4210.62|4210.62|4205.15|4205.15|0
1628253600000|2021-08-06 12:40:00|4210.62|4210.62|4209.48|4209.48|4211.09|4211.09|4209.48|4209.48|0
1628253900000|2021-08-06 12:45:00|4209.6|4209.6|4210.52|4210.52|4211.76|4211.76|4208.81|4208.81|0
1628254200000|2021-08-06 12:50:00|4210.68|4210.68|4209.83|4209.83|4211|4211|4209.5|4209.5|0
1628254500000|2021-08-06 12:55:00|4209.5|4209.5|4210.81|4210.81|4211.26|4211.26|4208.81|4208.81|0
1628254800000|2021-08-06 13:00:00|4210.65|4210.65|4214.15|4214.15|4214.15|4214.15|4210.65|4210.65|0
1628255100000|2021-08-06 13:05:00|4214.2|4214.2|4209.64|4209.64|4215.2|4215.2|4208.55|4208.55|0
1628255400000|2021-08-06 13:10:00|4209.32|4209.32|4210.84|4210.84|4211.68|4211.68|4209.32|4209.32|0
1628255700000|2021-08-06 13:15:00|4210.68|4210.68|4215.41|4215.41|4215.89|4215.89|4210.01|4210.01|0
1628256000000|2021-08-06 13:20:00|4215.53|4215.53|4217.81|4217.81|4217.81|4217.81|4214.36|4214.36|0
1628256300000|2021-08-06 13:25:00|4217.93|4217.93|4216.16|4216.16|4218.6|4218.6|4216.16|4216.16|0
1628256600000|2021-08-06 13:30:00|4215.83|4215.83|4210.87|4210.87|4217.27|4217.27|4210.87|4210.87|0
1628256900000|2021-08-06 13:35:00|4210.71|4210.71|4211.85|4211.85|4212.86|4212.86|4204.87|4204.87|0
1628257200000|2021-08-06 13:40:00|4212.18|4212.18|4212.49|4212.49|4214.72|4214.72|4211.18|4211.18|0
1628257500000|2021-08-06 13:45:00|4212.96|4212.96|4215.4|4215.4|4215.62|4215.62|4211.27|4211.27|0
1628257800000|2021-08-06 13:50:00|4215.24|4215.24|4212.9|4212.9|4215.3|4215.3|4210.6|4210.6|0
1628258100000|2021-08-06 13:55:00|4212.74|4212.74|4215.87|4215.87|4215.87|4215.87|4210.36|4210.36|0
1628258400000|2021-08-06 14:00:00|4216.02|4216.02|4217.81|4217.81|4218.81|4218.81|4211|4211|0
1628258700000|2021-08-06 14:05:00|4217.65|4217.65|4215.59|4215.59|4219.23|4219.23|4214.39|4214.39|0
1628259000000|2021-08-06 14:10:00|4215.48|4215.48|4218.17|4218.17|4218.25|4218.25|4214.48|4214.48|0
1628259300000|2021-08-06 14:15:00|4218.22|4218.22|4217.57|4217.57|4218.68|4218.68|4217.1|4217.1|0
1628259600000|2021-08-06 14:20:00|4216.89|4216.89|4215.52|4215.52|4218.6|4218.6|4215.52|4215.52|0
1628259900000|2021-08-06 14:25:00|4215.36|4215.36|4213.43|4213.43|4216.15|4216.15|4213.1|4213.1|0
1628260200000|2021-08-06 14:30:00|4213.11|4213.11|4216.83|4216.83|4217.31|4217.31|4211.73|4211.73|0
1628260500000|2021-08-06 14:35:00|4216.67|4216.67|4208.85|4208.85|4216.99|4216.99|4208.85|4208.85|0
1628260800000|2021-08-06 14:40:00|4208.37|4208.37|4205.08|4205.08|4208.53|4208.53|4203.58|4203.58|0
1628261100000|2021-08-06 14:45:00|4204.98|4204.98|4208.92|4208.92|4210.05|4210.05|4204.15|4204.15|0
1628261400000|2021-08-06 14:50:00|4209.26|4209.26|4210.23|4210.23|4210.35|4210.35|4208.1|4208.1|0
1628261700000|2021-08-06 14:55:00|4210.35|4210.35|4210.51|4210.51|4212.52|4212.52|4209.18|4209.18|0
1628262000000|2021-08-06 15:00:00|4211.2|4211.2|4213.35|4213.35|4213.65|4213.65|4211.17|4211.17|0
1628262300000|2021-08-06 15:05:00|4213.19|4213.19|4218.38|4218.38|4219.71|4219.71|4213.04|4213.04|0
1628262600000|2021-08-06 15:10:00|4218.22|4218.22|4212|4212|4219.2|4219.2|4212|4212|0
1628262900000|2021-08-06 15:15:00|4211.79|4211.79|4212.96|4212.96|4213.3|4213.3|4210.74|4210.74|0
1628263200000|2021-08-06 15:20:00|4212.9|4212.9|4214.55|4214.55|4216.73|4216.73|4212.64|4212.64|0
1628263500000|2021-08-06 15:25:00|4214.43|4214.43|4211.37|4211.37|4214.43|4214.43|4210.64|4210.64|0
1628493300000|2021-08-09 07:15:00|4190.42|4190.42|4185.35|4185.35|4192.3|4192.3|4180.6|4180.6|0
1628493600000|2021-08-09 07:20:00|4185.51|4185.51|4193.21|4193.21|4193.37|4193.37|4185.51|4185.51|0
1628493900000|2021-08-09 07:25:00|4193.42|4193.42|4189.26|4189.26|4193.42|4193.42|4188.47|4188.47|0
1628494200000|2021-08-09 07:30:00|4189.48|4189.48|4187.69|4187.69|4191.4|4191.4|4185.24|4185.24|0
1628494500000|2021-08-09 07:35:00|4186.9|4186.9|4185.61|4185.61|4188|4188|4184.69|4184.69|0
1628494800000|2021-08-09 07:40:00|4186.08|4186.08|4184.62|4184.62|4187.9|4187.9|4183.19|4183.19|0
1628495100000|2021-08-09 07:45:00|4183.99|4183.99|4181.8|4181.8|4185.17|4185.17|4181.22|4181.22|0
1628495400000|2021-08-09 07:50:00|4182.11|4182.11|4181.13|4181.13|4183.8|4183.8|4180.27|4180.27|0
1628495700000|2021-08-09 07:55:00|4181.18|4181.18|4180.59|4180.59|4182.49|4182.49|4179.97|4179.97|0
1628496000000|2021-08-09 08:00:00|4180.11|4180.11|4176.29|4176.29|4180.11|4180.11|4175.97|4175.97|0
1628496300000|2021-08-09 08:05:00|4176.92|4176.92|4173.77|4173.77|4177.4|4177.4|4173.28|4173.28|0
1628496600000|2021-08-09 08:10:00|4173.61|4173.61|4181.03|4181.03|4181.92|4181.92|4173.61|4173.61|0
1628496900000|2021-08-09 08:15:00|4181.71|4181.71|4183.1|4183.1|4183.1|4183.1|4181.04|4181.04|0
1628497200000|2021-08-09 08:20:00|4182.41|4182.41|4175.03|4175.03|4182.41|4182.41|4174.82|4174.82|0
1628497500000|2021-08-09 08:25:00|4176.4|4176.4|4175.7|4175.7|4177.99|4177.99|4174.44|4174.44|0
1628497800000|2021-08-09 08:30:00|4175.87|4175.87|4177.83|4177.83|4178.46|4178.46|4175.83|4175.83|0
1628498100000|2021-08-09 08:35:00|4176.56|4176.56|4176.59|4176.59|4178.83|4178.83|4175.55|4175.55|0
1628498400000|2021-08-09 08:40:00|4176.64|4176.64|4176.1|4176.1|4176.64|4176.64|4173.44|4173.44|0
1628498700000|2021-08-09 08:45:00|4175.47|4175.47|4178.62|4178.62|4179.48|4179.48|4173.36|4173.36|0
1628499000000|2021-08-09 08:50:00|4178.78|4178.78|4180.44|4180.44|4180.44|4180.44|4177.05|4177.05|0
1628499300000|2021-08-09 08:55:00|4181.12|4181.12|4179.37|4179.37|4182.34|4182.34|4177.62|4177.62|0
1628499600000|2021-08-09 09:00:00|4179.21|4179.21|4179.21|4179.21|4179.72|4179.72|4178.61|4178.61|0
1628499900000|2021-08-09 09:05:00|4178.89|4178.89|4181.93|4181.93|4182.65|4182.65|4177.96|4177.96|0
1628500200000|2021-08-09 09:10:00|4182.08|4182.08|4178.46|4178.46|4182.2|4182.2|4178.3|4178.3|0
1628500500000|2021-08-09 09:15:00|4178.3|4178.3|4175.8|4175.8|4178.81|4178.81|4175.48|4175.48|0
1628500800000|2021-08-09 09:20:00|4175.96|4175.96|4172.44|4172.44|4175.96|4175.96|4171.65|4171.65|0
1628501100000|2021-08-09 09:25:00|4172.13|4172.13|4171.06|4171.06|4172.91|4172.91|4170.95|4170.95|0
1628501400000|2021-08-09 09:30:00|4170.9|4170.9|4169.78|4169.78|4171.77|4171.77|4169.78|4169.78|0
1628501700000|2021-08-09 09:35:00|4169.94|4169.94|4169.43|4169.43|4170.75|4170.75|4167.26|4167.26|0
1628502000000|2021-08-09 09:40:00|4169.91|4169.91|4169.5|4169.5|4174.39|4174.39|4169.5|4169.5|0
1628502300000|2021-08-09 09:45:00|4168.55|4168.55|4168.12|4168.12|4169.24|4169.24|4167.49|4167.49|0
1628502600000|2021-08-09 09:50:00|4168.07|4168.07|4173.26|4173.26|4173.41|4173.41|4168.07|4168.07|0
1628502900000|2021-08-09 09:55:00|4173.15|4173.15|4173.31|4173.31|4174.33|4174.33|4172.33|4172.33|0
1628503200000|2021-08-09 10:00:00|4173.63|4173.63|4171.61|4171.61|4175.26|4175.26|4169.6|4169.6|0
1628503500000|2021-08-09 10:05:00|4171.92|4171.92|4173.93|4173.93|4174.88|4174.88|4171.76|4171.76|0
1628503800000|2021-08-09 10:10:00|4174.25|4174.25|4173.74|4173.74|4176.52|4176.52|4173.16|4173.16|0
1628504100000|2021-08-09 10:15:00|4173.9|4173.9|4173.33|4173.33|4174.21|4174.21|4173|4173|0
1628504400000|2021-08-09 10:20:00|4173.18|4173.18|4173.5|4173.5|4173.5|4173.5|4171.86|4171.86|0
1628504700000|2021-08-09 10:25:00|4174.29|4174.29|4174.98|4174.98|4174.98|4174.98|4173.01|4173.01|0
1628505000000|2021-08-09 10:30:00|4175.29|4175.29|4175.63|4175.63|4175.95|4175.95|4173.7|4173.7|0
1628505300000|2021-08-09 10:35:00|4174.84|4174.84|4173.97|4173.97|4175.29|4175.29|4172.32|4172.32|0
1628505600000|2021-08-09 10:40:00|4173.92|4173.92|4173.33|4173.33|4174.13|4174.13|4172.17|4172.17|0
1628505900000|2021-08-09 10:45:00|4173.49|4173.49|4173.98|4173.98|4174.45|4174.45|4173.12|4173.12|0
1628506200000|2021-08-09 10:50:00|4173.5|4173.5|4174.03|4174.03|4174.83|4174.83|4173.5|4173.5|0
1628506500000|2021-08-09 10:55:00|4173.87|4173.87|4174.5|4174.5|4175.14|4175.14|4173.87|4173.87|0
1628506800000|2021-08-09 11:00:00|4173.81|4173.81|4174.26|4174.26|4174.26|4174.26|4172.44|4172.44|0
1628507100000|2021-08-09 11:05:00|4174.1|4174.1|4172.83|4172.83|4174.1|4174.1|4171.03|4171.03|0
1628507400000|2021-08-09 11:10:00|4173.04|4173.04|4175.35|4175.35|4175.99|4175.99|4172.36|4172.36|0
1628507700000|2021-08-09 11:15:00|4175.19|4175.19|4174.8|4174.8|4175.19|4175.19|4172.51|4172.51|0
1628508000000|2021-08-09 11:20:00|4174.48|4174.48|4176.37|4176.37|4177.12|4177.12|4174.01|4174.01|0
1628508300000|2021-08-09 11:25:00|4176.69|4176.69|4176.05|4176.05|4177.48|4177.48|4176.05|4176.05|0
1628508600000|2021-08-09 11:30:00|4176.16|4176.16|4176.48|4176.48|4176.48|4176.48|4175.69|4175.69|0
1628508900000|2021-08-09 11:35:00|4176.64|4176.64|4175.21|4175.21|4176.8|4176.8|4174.88|4174.88|0
1628509200000|2021-08-09 11:40:00|4175.68|4175.68|4176.7|4176.7|4177.31|4177.31|4175.68|4175.68|0
1628509500000|2021-08-09 11:45:00|4176.06|4176.06|4175.82|4175.82|4176.91|4176.91|4175.18|4175.18|0
1628509800000|2021-08-09 11:50:00|4175.98|4175.98|4174.78|4174.78|4175.98|4175.98|4174.67|4174.67|0
1628510100000|2021-08-09 11:55:00|4174.15|4174.15|4172.29|4172.29|4174.31|4174.31|4172.23|4172.23|0
1628510400000|2021-08-09 12:00:00|4172.13|4172.13|4170.72|4170.72|4173.08|4173.08|4170.72|4170.72|0
1628510700000|2021-08-09 12:05:00|4170.55|4170.55|4171.85|4171.85|4172.49|4172.49|4169.13|4169.13|0
1628511000000|2021-08-09 12:10:00|4171.69|4171.69|4173.12|4173.12|4173.28|4173.28|4171.28|4171.28|0
1628511300000|2021-08-09 12:15:00|4172.96|4172.96|4170.77|4170.77|4173.28|4173.28|4170.29|4170.29|0
1628511600000|2021-08-09 12:20:00|4170.61|4170.61|4168.62|4168.62|4170.61|4170.61|4168.41|4168.41|0
1628511900000|2021-08-09 12:25:00|4168.52|4168.52|4170.36|4170.36|4171.04|4171.04|4168.46|4168.46|0
1628512200000|2021-08-09 12:30:00|4169.67|4169.67|4167.95|4167.95|4169.67|4169.67|4167.32|4167.32|0
1628512500000|2021-08-09 12:35:00|4167.64|4167.64|4168.37|4168.37|4170.91|4170.91|4167.16|4167.16|0
1628512800000|2021-08-09 12:40:00|4168.48|4168.48|4168.86|4168.86|4170.86|4170.86|4168.48|4168.48|0
1628513100000|2021-08-09 12:45:00|4168.17|4168.17|4168.93|4168.93|4170.61|4170.61|4168.17|4168.17|0
1628513400000|2021-08-09 12:50:00|4169.61|4169.61|4171.72|4171.72|4173.07|4173.07|4169.61|4169.61|0
1628513700000|2021-08-09 12:55:00|4171.9|4171.9|4172.03|4172.03|4172.35|4172.35|4171.12|4171.12|0
1628514000000|2021-08-09 13:00:00|4172.19|4172.19|4173.9|4173.9|4173.9|4173.9|4171.7|4171.7|0
1628514300000|2021-08-09 13:05:00|4174.21|4174.21|4173.57|4173.57|4174.38|4174.38|4170.62|4170.62|0
1628514600000|2021-08-09 13:10:00|4173.1|4173.1|4170.54|4170.54|4173.11|4173.11|4170.54|4170.54|0
1628514900000|2021-08-09 13:15:00|4170.22|4170.22|4172.91|4172.91|4173.86|4173.86|4169.69|4169.69|0
1628515200000|2021-08-09 13:20:00|4172.75|4172.75|4175.14|4175.14|4176.46|4176.46|4172.74|4172.74|0
1628515500000|2021-08-09 13:25:00|4174.46|4174.46|4176.86|4176.86|4176.86|4176.86|4172.56|4172.56|0
1628515800000|2021-08-09 13:30:00|4176.38|4176.38|4171.36|4171.36|4176.38|4176.38|4169.39|4169.39|0
1628516100000|2021-08-09 13:35:00|4169.99|4169.99|4169.23|4169.23|4175.78|4175.78|4168.66|4168.66|0
1628516400000|2021-08-09 13:40:00|4169.52|4169.52|4169.89|4169.89|4170|4170|4166.26|4166.26|0
1628516700000|2021-08-09 13:45:00|4170.04|4170.04|4168.11|4168.11|4172.65|4172.65|4167.69|4167.69|0
1628517000000|2021-08-09 13:50:00|4168.17|4168.17|4168.07|4168.07|4169.31|4169.31|4165.75|4165.75|0
1628517300000|2021-08-09 13:55:00|4167.91|4167.91|4168.77|4168.77|4169.92|4169.92|4167.91|4167.91|0
1628517600000|2021-08-09 14:00:00|4168.61|4168.61|4169.16|4169.16|4170.66|4170.66|4167.86|4167.86|0
1628517900000|2021-08-09 14:05:00|4169|4169|4169.06|4169.06|4172.28|4172.28|4168.68|4168.68|0
1628518200000|2021-08-09 14:10:00|4168.58|4168.58|4166.76|4166.76|4170.5|4170.5|4166.64|4166.64|0
1628518500000|2021-08-09 14:15:00|4166.6|4166.6|4167.67|4167.67|4167.67|4167.67|4163.14|4163.14|0
1628518800000|2021-08-09 14:20:00|4167.51|4167.51|4169.51|4169.51|4169.68|4169.68|4167.19|4167.19|0
1628519100000|2021-08-09 14:25:00|4169.56|4169.56|4167.59|4167.59|4170.09|4170.09|4167.58|4167.58|0
1628519400000|2021-08-09 14:30:00|4167.75|4167.75|4165.63|4165.63|4168.37|4168.37|4165.63|4165.63|0
1628519700000|2021-08-09 14:35:00|4165.94|4165.94|4166.74|4166.74|4169.49|4169.49|4165.94|4165.94|0
1628520000000|2021-08-09 14:40:00|4166.58|4166.58|4164.91|4164.91|4167.24|4167.24|4164.27|4164.27|0
1628520300000|2021-08-09 14:45:00|4165.01|4165.01|4165.32|4165.32|4165.91|4165.91|4164.74|4164.74|0
1628520600000|2021-08-09 14:50:00|4165.16|4165.16|4163.8|4163.8|4165.71|4165.71|4163.8|4163.8|0
1628520900000|2021-08-09 14:55:00|4163.11|4163.11|4164.29|4164.29|4164.29|4164.29|4162.34|4162.34|0
1628521200000|2021-08-09 15:00:00|4164.34|4164.34|4162.09|4162.09|4164.39|4164.39|4161.6|4161.6|0
1628521500000|2021-08-09 15:05:00|4161.94|4161.94|4160.95|4160.95|4162|4162|4159.8|4159.8|0
1628521800000|2021-08-09 15:10:00|4161.11|4161.11|4160.14|4160.14|4161.88|4161.88|4159.4|4159.4|0
1628522100000|2021-08-09 15:15:00|4159.98|4159.98|4157.88|4157.88|4160.67|4160.67|4156.72|4156.72|0
1628522400000|2021-08-09 15:20:00|4157.41|4157.41|4156.88|4156.88|4158.4|4158.4|4156.7|4156.7|0
1628522700000|2021-08-09 15:25:00|4156.57|4156.57|4158.19|4158.19|4158.87|4158.87|4155.76|4155.76|0
1628579700000|2021-08-10 07:15:00|4159.15|4159.15|4162.78|4162.78|4162.78|4162.78|4156.08|4156.08|0
1628580000000|2021-08-10 07:20:00|4162.66|4162.66|4157.42|4157.42|4165.29|4165.29|4156.16|4156.16|0
1628580300000|2021-08-10 07:25:00|4156.05|4156.05|4158.54|4158.54|4159.65|4159.65|4154.53|4154.53|0
1628580600000|2021-08-10 07:30:00|4159.2|4159.2|4154.42|4154.42|4159.2|4159.2|4154.42|4154.42|0
1628580900000|2021-08-10 07:35:00|4154.31|4154.31|4154.11|4154.11|4156.35|4156.35|4151.6|4151.6|0
1628581200000|2021-08-10 07:40:00|4153.48|4153.48|4149.7|4149.7|4153.8|4153.8|4147.23|4147.23|0
1628581500000|2021-08-10 07:45:00|4149.38|4149.38|4149.63|4149.63|4151.9|4151.9|4149.24|4149.24|0
1628581800000|2021-08-10 07:50:00|4149.47|4149.47|4143.4|4143.4|4151.06|4151.06|4142.75|4142.75|0
1628582100000|2021-08-10 07:55:00|4143.73|4143.73|4147.76|4147.76|4148.72|4148.72|4143.56|4143.56|0
1628582400000|2021-08-10 08:00:00|4147.61|4147.61|4149.72|4149.72|4149.72|4149.72|4147.55|4147.55|0
1628582700000|2021-08-10 08:05:00|4149.61|4149.61|4147.84|4147.84|4149.61|4149.61|4147.32|4147.32|0
1628583000000|2021-08-10 08:10:00|4148|4148|4145.97|4145.97|4148|4148|4144.96|4144.96|0
1628583300000|2021-08-10 08:15:00|4145.02|4145.02|4140.02|4140.02|4145.02|4145.02|4139.29|4139.29|0
1628583600000|2021-08-10 08:20:00|4140.65|4140.65|4138.99|4138.99|4141.99|4141.99|4138.99|4138.99|0
1628583900000|2021-08-10 08:25:00|4138.88|4138.88|4143.27|4143.27|4143.43|4143.43|4136.46|4136.46|0
1628584200000|2021-08-10 08:30:00|4142.48|4142.48|4140.34|4140.34|4145.07|4145.07|4139.86|4139.86|0
1628584500000|2021-08-10 08:35:00|4140.49|4140.49|4142.14|4142.14|4142.14|4142.14|4139.33|4139.33|0
1628584800000|2021-08-10 08:40:00|4142.02|4142.02|4146.66|4146.66|4146.66|4146.66|4142.02|4142.02|0
1628585100000|2021-08-10 08:45:00|4146.81|4146.81|4149.65|4149.65|4150.87|4150.87|4146.81|4146.81|0
1628585400000|2021-08-10 08:50:00|4149.32|4149.32|4150.85|4150.85|4150.85|4150.85|4148.8|4148.8|0
1628585700000|2021-08-10 08:55:00|4150.95|4150.95|4148.48|4148.48|4150.97|4150.97|4148.48|4148.48|0
1628586000000|2021-08-10 09:00:00|4148|4148|4145.64|4145.64|4148|4148|4145.58|4145.58|0
1628586300000|2021-08-10 09:05:00|4145.95|4145.95|4147.78|4147.78|4150.07|4150.07|4145.95|4145.95|0
1628586600000|2021-08-10 09:10:00|4147.94|4147.94|4149.86|4149.86|4149.86|4149.86|4147.03|4147.03|0
1628586900000|2021-08-10 09:15:00|4150|4150|4150.58|4150.58|4152.56|4152.56|4149.31|4149.31|0
1628587200000|2021-08-10 09:20:00|4150.9|4150.9|4156.08|4156.08|4156.71|4156.71|4150.84|4150.84|0
1628587500000|2021-08-10 09:25:00|4156.24|4156.24|4156.02|4156.02|4156.87|4156.87|4154.55|4154.55|0
1628587800000|2021-08-10 09:30:00|4156.18|4156.18|4159.21|4159.21|4159.47|4159.47|4156.18|4156.18|0
1628588100000|2021-08-10 09:35:00|4159.04|4159.04|4159.73|4159.73|4162.08|4162.08|4157.94|4157.94|0
1628588400000|2021-08-10 09:40:00|4159.4|4159.4|4160.47|4160.47|4161.47|4161.47|4158.55|4158.55|0
1628588700000|2021-08-10 09:45:00|4159.99|4159.99|4156.46|4156.46|4161.26|4161.26|4155.5|4155.5|0
1628589000000|2021-08-10 09:50:00|4156.77|4156.77|4155.05|4155.05|4158.41|4158.41|4155.05|4155.05|0
1628589300000|2021-08-10 09:55:00|4155.37|4155.37|4155.05|4155.05|4158.27|4158.27|4155.05|4155.05|0
1628589600000|2021-08-10 10:00:00|4155.37|4155.37|4156.45|4156.45|4156.96|4156.96|4154.85|4154.85|0
1628589900000|2021-08-10 10:05:00|4156.61|4156.61|4154.87|4154.87|4156.66|4156.66|4153.86|4153.86|0
1628590200000|2021-08-10 10:10:00|4156.24|4156.24|4159.17|4159.17|4159.49|4159.49|4156.24|4156.24|0
1628590500000|2021-08-10 10:15:00|4159.33|4159.33|4162.09|4162.09|4162.09|4162.09|4158.96|4158.96|0
1628590800000|2021-08-10 10:20:00|4162.78|4162.78|4161.56|4161.56|4162.78|4162.78|4160.64|4160.64|0
1628591100000|2021-08-10 10:25:00|4161.39|4161.39|4161.19|4161.19|4162.2|4162.2|4161.19|4161.19|0
1628591400000|2021-08-10 10:30:00|4160.88|4160.88|4157.62|4157.62|4160.88|4160.88|4156.91|4156.91|0
1628591700000|2021-08-10 10:35:00|4156.94|4156.94|4159.9|4159.9|4159.9|4159.9|4156.94|4156.94|0
1628592000000|2021-08-10 10:40:00|4159.74|4159.74|4158.83|4158.83|4160.33|4160.33|4158.42|4158.42|0
1628592300000|2021-08-10 10:45:00|4158.51|4158.51|4160.5|4160.5|4160.82|4160.82|4158.51|4158.51|0
1628592600000|2021-08-10 10:50:00|4160.98|4160.98|4162.7|4162.7|4162.89|4162.89|4159.82|4159.82|0
1628592900000|2021-08-10 10:55:00|4162.87|4162.87|4158.68|4158.68|4164.56|4164.56|4158.51|4158.51|0
1628593200000|2021-08-10 11:00:00|4158.51|4158.51|4162.78|4162.78|4163.99|4163.99|4157.83|4157.83|0
1628593500000|2021-08-10 11:05:00|4163.11|4163.11|4164.46|4164.46|4165.52|4165.52|4162.01|4162.01|0
1628593800000|2021-08-10 11:10:00|4163.99|4163.99|4163.97|4163.97|4164.73|4164.73|4163.18|4163.18|0
1628594100000|2021-08-10 11:15:00|4164.45|4164.45|4164.51|4164.51|4166.39|4166.39|4164.14|4164.14|0
1628594400000|2021-08-10 11:20:00|4164.35|4164.35|4165.72|4165.72|4165.72|4165.72|4164.2|4164.2|0
1628594700000|2021-08-10 11:25:00|4165.57|4165.57|4163.89|4163.89|4165.73|4165.73|4163.89|4163.89|0
1628595000000|2021-08-10 11:30:00|4163.74|4163.74|4159.47|4159.47|4163.74|4163.74|4159.47|4159.47|0
1628595300000|2021-08-10 11:35:00|4159.59|4159.59|4160.38|4160.38|4160.54|4160.54|4159.28|4159.28|0
1628595600000|2021-08-10 11:40:00|4160.05|4160.05|4159.61|4159.61|4160.67|4160.67|4159.4|4159.4|0
1628595900000|2021-08-10 11:45:00|4159.49|4159.49|4159.08|4159.08|4159.73|4159.73|4158.6|4158.6|0
1628596200000|2021-08-10 11:50:00|4159.24|4159.24|4158.33|4158.33|4160.04|4160.04|4158.33|4158.33|0
1628596500000|2021-08-10 11:55:00|4159.01|4159.01|4162.45|4162.45|4162.45|4162.45|4159.01|4159.01|0
1628596800000|2021-08-10 12:00:00|4161.81|4161.81|4162.52|4162.52|4163.14|4163.14|4160.85|4160.85|0
1628597100000|2021-08-10 12:05:00|4162.35|4162.35|4164.47|4164.47|4164.47|4164.47|4161.48|4161.48|0
1628597400000|2021-08-10 12:10:00|4164.78|4164.78|4163.33|4163.33|4165.4|4165.4|4163.33|4163.33|0
1628597700000|2021-08-10 12:15:00|4164.02|4164.02|4162.76|4162.76|4165.02|4165.02|4162.76|4162.76|0
1628598000000|2021-08-10 12:20:00|4163.08|4163.08|4162.77|4162.77|4164.51|4164.51|4162.45|4162.45|0
1628598300000|2021-08-10 12:25:00|4162.5|4162.5|4162.77|4162.77|4163.29|4163.29|4161.97|4161.97|0
1628598600000|2021-08-10 12:30:00|4163.45|4163.45|4162.29|4162.29|4165.1|4165.1|4161.66|4161.66|0
1628598900000|2021-08-10 12:35:00|4162.61|4162.61|4162.85|4162.85|4163.83|4163.83|4161.82|4161.82|0
1628599200000|2021-08-10 12:40:00|4163.01|4163.01|4163.62|4163.62|4163.94|4163.94|4161.98|4161.98|0
1628599500000|2021-08-10 12:45:00|4163.5|4163.5|4163.29|4163.29|4164.87|4164.87|4163.29|4163.29|0
1628599800000|2021-08-10 12:50:00|4163.13|4163.13|4164.78|4164.78|4165.14|4165.14|4163.13|4163.13|0
1628600100000|2021-08-10 12:55:00|4164.93|4164.93|4163.72|4163.72|4164.93|4164.93|4163.24|4163.24|0
1628600400000|2021-08-10 13:00:00|4163.04|4163.04|4158.79|4158.79|4163.2|4163.2|4158.63|4158.63|0
1628600700000|2021-08-10 13:05:00|4159.58|4159.58|4163.79|4163.79|4164.59|4164.59|4159.42|4159.42|0
1628601000000|2021-08-10 13:10:00|4163.95|4163.95|4164.75|4164.75|4164.75|4164.75|4163.26|4163.26|0
1628601300000|2021-08-10 13:15:00|4164.59|4164.59|4163.78|4163.78|4164.89|4164.89|4163.46|4163.46|0
1628601600000|2021-08-10 13:20:00|4163.62|4163.62|4163.85|4163.85|4163.85|4163.85|4161.78|4161.78|0
1628601900000|2021-08-10 13:25:00|4164.17|4164.17|4166.42|4166.42|4167.06|4167.06|4162.92|4162.92|0
1628602200000|2021-08-10 13:30:00|4166.9|4166.9|4171.16|4171.16|4172.58|4172.58|4165.76|4165.76|0
1628602500000|2021-08-10 13:35:00|4171|4171|4169.37|4169.37|4171.41|4171.41|4167.62|4167.62|0
1628602800000|2021-08-10 13:40:00|4169.05|4169.05|4168.96|4168.96|4171.34|4171.34|4167.49|4167.49|0
1628603100000|2021-08-10 13:45:00|4168.49|4168.49|4169.51|4169.51|4171.74|4171.74|4166.52|4166.52|0
1628603400000|2021-08-10 13:50:00|4169.67|4169.67|4170.87|4170.87|4173.25|4173.25|4169.18|4169.18|0
1628603700000|2021-08-10 13:55:00|4171.19|4171.19|4169.21|4169.21|4172.96|4172.96|4168.74|4168.74|0
1628604000000|2021-08-10 14:00:00|4169.54|4169.54|4168.18|4168.18|4170.18|4170.18|4167.65|4167.65|0
1628604300000|2021-08-10 14:05:00|4167.71|4167.71|4168.31|4168.31|4169.05|4169.05|4164.16|4164.16|0
1628604600000|2021-08-10 14:10:00|4168.46|4168.46|4170.09|4170.09|4170.13|4170.13|4167.43|4167.43|0
1628604900000|2021-08-10 14:15:00|4169.99|4169.99|4168.77|4168.77|4170.14|4170.14|4167.86|4167.86|0
1628605200000|2021-08-10 14:20:00|4168.72|4168.72|4169.97|4169.97|4170.45|4170.45|4167.87|4167.87|0
1628605500000|2021-08-10 14:25:00|4169.81|4169.81|4172.29|4172.29|4172.31|4172.31|4168.08|4168.08|0
1628605800000|2021-08-10 14:30:00|4172.14|4172.14|4169.37|4169.37|4172.61|4172.61|4168.02|4168.02|0
1628606100000|2021-08-10 14:35:00|4169.06|4169.06|4172.2|4172.2|4172.2|4172.2|4167.96|4167.96|0
1628606400000|2021-08-10 14:40:00|4172.25|4172.25|4174.44|4174.44|4175.36|4175.36|4172.04|4172.04|0
1628606700000|2021-08-10 14:45:00|4174.6|4174.6|4184.55|4184.55|4184.67|4184.67|4174.6|4174.6|0
1628607000000|2021-08-10 14:50:00|4184.22|4184.22|4184.82|4184.82|4186.22|4186.22|4183.07|4183.07|0
1628607300000|2021-08-10 14:55:00|4184.49|4184.49|4187.93|4187.93|4187.93|4187.93|4184.49|4184.49|0
1628607600000|2021-08-10 15:00:00|4187.77|4187.77|4184.95|4184.95|4188.44|4188.44|4184.16|4184.16|0
1628607900000|2021-08-10 15:05:00|4184.79|4184.79|4185.47|4185.47|4185.9|4185.9|4183.14|4183.14|0
1628608200000|2021-08-10 15:10:00|4185.59|4185.59|4186.17|4186.17|4186.74|4186.74|4185.01|4185.01|0
1628608500000|2021-08-10 15:15:00|4186.33|4186.33|4183.7|4183.7|4186.68|4186.68|4183.7|4183.7|0
1628608800000|2021-08-10 15:20:00|4183.91|4183.91|4183.76|4183.76|4185.57|4185.57|4183.25|4183.25|0
1628609100000|2021-08-10 15:25:00|4183.6|4183.6|4182.08|4182.08|4183.6|4183.6|4180.35|4180.35|0
1628666100000|2021-08-11 07:15:00|4196.95|4196.95|4196.8|4196.8|4200.94|4200.94|4196.27|4196.27|0
1628666400000|2021-08-11 07:20:00|4197.49|4197.49|4195.99|4195.99|4198.35|4198.35|4190.85|4190.85|0
1628666700000|2021-08-11 07:25:00|4197.36|4197.36|4191.54|4191.54|4198.27|4198.27|4190.95|4190.95|0
1628667000000|2021-08-11 07:30:00|4191.38|4191.38|4190.62|4190.62|4193.07|4193.07|4189.19|4189.19|0
1628667300000|2021-08-11 07:35:00|4189.83|4189.83|4189.86|4189.86|4191.35|4191.35|4189.03|4189.03|0
1628667600000|2021-08-11 07:40:00|4189.2|4189.2|4186.51|4186.51|4189.54|4189.54|4186.07|4186.07|0
1628667900000|2021-08-11 07:45:00|4185.24|4185.24|4190.68|4190.68|4192.73|4192.73|4185.24|4185.24|0
1628668200000|2021-08-11 07:50:00|4190.53|4190.53|4194.5|4194.5|4196.77|4196.77|4188.65|4188.65|0
1628668500000|2021-08-11 07:55:00|4194.21|4194.21|4192.78|4192.78|4194.21|4194.21|4190.29|4190.29|0
1628668800000|2021-08-11 08:00:00|4192.62|4192.62|4194.34|4194.34|4196.75|4196.75|4191.94|4191.94|0
1628669100000|2021-08-11 08:05:00|4195.02|4195.02|4197.21|4197.21|4197.71|4197.71|4194.87|4194.87|0
1628669400000|2021-08-11 08:10:00|4196.53|4196.53|4197.24|4197.24|4197.24|4197.24|4195.31|4195.31|0
1628669700000|2021-08-11 08:15:00|4197.71|4197.71|4195.26|4195.26|4198.04|4198.04|4193.95|4193.95|0
1628670000000|2021-08-11 08:20:00|4194.31|4194.31|4191.72|4191.72|4195.58|4195.58|4191.08|4191.08|0
1628670300000|2021-08-11 08:25:00|4191.56|4191.56|4193.99|4193.99|4194.1|4194.1|4191.56|4191.56|0
1628670600000|2021-08-11 08:30:00|4193.68|4193.68|4194.09|4194.09|4194.25|4194.25|4192.51|4192.51|0
1628670900000|2021-08-11 08:35:00|4193.77|4193.77|4196.73|4196.73|4196.73|4196.73|4192.17|4192.17|0
1628671200000|2021-08-11 08:40:00|4196.91|4196.91|4202|4202|4202|4202|4196.91|4196.91|0
1628671500000|2021-08-11 08:45:00|4201.68|4201.68|4201.29|4201.29|4203.33|4203.33|4201.2|4201.2|0
1628671800000|2021-08-11 08:50:00|4201.18|4201.18|4198.89|4198.89|4201.81|4201.81|4197.94|4197.94|0
1628672100000|2021-08-11 08:55:00|4199.21|4199.21|4199.06|4199.06|4199.59|4199.59|4198.9|4198.9|0
1628672400000|2021-08-11 09:00:00|4199.38|4199.38|4195.52|4195.52|4199.38|4199.38|4195.02|4195.02|0
1628672700000|2021-08-11 09:05:00|4195.84|4195.84|4197.65|4197.65|4197.65|4197.65|4195.84|4195.84|0
1628673000000|2021-08-11 09:10:00|4197.48|4197.48|4199.01|4199.01|4199.11|4199.11|4196.69|4196.69|0
1628673300000|2021-08-11 09:15:00|4199.17|4199.17|4195.55|4195.55|4199.33|4199.33|4194.87|4194.87|0
1628673600000|2021-08-11 09:20:00|4194.87|4194.87|4198.69|4198.69|4198.69|4198.69|4194.87|4194.87|0
1628673900000|2021-08-11 09:25:00|4198.59|4198.59|4198.74|4198.74|4199.22|4199.22|4197.24|4197.24|0
1628674200000|2021-08-11 09:30:00|4198.58|4198.58|4195.5|4195.5|4198.58|4198.58|4195.45|4195.45|0
1628674500000|2021-08-11 09:35:00|4196.19|4196.19|4195.59|4195.59|4197.02|4197.02|4195.59|4195.59|0
1628674800000|2021-08-11 09:40:00|4195.74|4195.74|4195.64|4195.64|4197.01|4197.01|4194.96|4194.96|0
1628675100000|2021-08-11 09:45:00|4195.59|4195.59|4196.23|4196.23|4196.91|4196.91|4194.69|4194.69|0
1628675400000|2021-08-11 09:50:00|4196.91|4196.91|4198.83|4198.83|4199.05|4199.05|4196.91|4196.91|0
1628675700000|2021-08-11 09:55:00|4198.67|4198.67|4197.65|4197.65|4198.67|4198.67|4195.79|4195.79|0
1628676000000|2021-08-11 10:00:00|4197.48|4197.48|4199.35|4199.35|4199.35|4199.35|4197.48|4197.48|0
1628676300000|2021-08-11 10:05:00|4199.19|4199.19|4200.32|4200.32|4200.52|4200.52|4199.16|4199.16|0
1628676600000|2021-08-11 10:10:00|4200.38|4200.38|4199.51|4199.51|4201.33|4201.33|4198.78|4198.78|0
1628676900000|2021-08-11 10:15:00|4199.21|4199.21|4201.18|4201.18|4201.4|4201.4|4199.21|4199.21|0
1628677200000|2021-08-11 10:20:00|4201.86|4201.86|4204.44|4204.44|4205.08|4205.08|4201.84|4201.84|0
1628677500000|2021-08-11 10:25:00|4204.38|4204.38|4207|4207|4207|4207|4204.33|4204.33|0
1628677800000|2021-08-11 10:30:00|4206.84|4206.84|4204.9|4204.9|4206.84|4206.84|4204.9|4204.9|0
1628678100000|2021-08-11 10:35:00|4204.79|4204.79|4204.98|4204.98|4205.42|4205.42|4203.15|4203.15|0
1628678400000|2021-08-11 10:40:00|4205.31|4205.31|4204.68|4204.68|4205.31|4205.31|4204.3|4204.3|0
1628678700000|2021-08-11 10:45:00|4204.23|4204.23|4204.44|4204.44|4205.5|4205.5|4204.23|4204.23|0
1628679000000|2021-08-11 10:50:00|4204.28|4204.28|4203.01|4203.01|4204.58|4204.58|4202.68|4202.68|0
1628679300000|2021-08-11 10:55:00|4202.51|4202.51|4201.83|4201.83|4204.64|4204.64|4201.78|4201.78|0
1628679600000|2021-08-11 11:00:00|4201.52|4201.52|4204.92|4204.92|4205.09|4205.09|4201.19|4201.19|0
1628679900000|2021-08-11 11:05:00|4204.76|4204.76|4205.32|4205.32|4206.12|4206.12|4204.38|4204.38|0
1628680200000|2021-08-11 11:10:00|4206.01|4206.01|4207.06|4207.06|4207.99|4207.99|4206.01|4206.01|0
1628680500000|2021-08-11 11:15:00|4206.9|4206.9|4205.93|4205.93|4206.9|4206.9|4205.29|4205.29|0
1628680800000|2021-08-11 11:20:00|4205.88|4205.88|4204.89|4204.89|4205.94|4205.94|4204.89|4204.89|0
1628681100000|2021-08-11 11:25:00|4204.6|4204.6|4199.59|4199.59|4204.74|4204.74|4199.43|4199.43|0
1628681400000|2021-08-11 11:30:00|4199.27|4199.27|4197.6|4197.6|4199.27|4199.27|4196.36|4196.36|0
1628681700000|2021-08-11 11:35:00|4198.29|4198.29|4200.83|4200.83|4201.46|4201.46|4198.29|4198.29|0
1628682000000|2021-08-11 11:40:00|4200.99|4200.99|4200.56|4200.56|4202.14|4202.14|4199.4|4199.4|0
1628682300000|2021-08-11 11:45:00|4199.88|4199.88|4200.15|4200.15|4200.67|4200.67|4198.66|4198.66|0
1628682600000|2021-08-11 11:50:00|4200.31|4200.31|4200.16|4200.16|4200.48|4200.48|4199|4199|0
1628682900000|2021-08-11 11:55:00|4200.32|4200.32|4200.72|4200.72|4200.85|4200.85|4200.11|4200.11|0
1628683200000|2021-08-11 12:00:00|4201.17|4201.17|4200.46|4200.46|4201.71|4201.71|4198.24|4198.24|0
1628683500000|2021-08-11 12:05:00|4199.86|4199.86|4198.91|4198.91|4199.98|4199.98|4198.21|4198.21|0
1628683800000|2021-08-11 12:10:00|4199.21|4199.21|4199.92|4199.92|4200.56|4200.56|4199.21|4199.21|0
1628684100000|2021-08-11 12:15:00|4199.29|4199.29|4195.79|4195.79|4199.61|4199.61|4195.59|4195.59|0
1628684400000|2021-08-11 12:20:00|4195.84|4195.84|4194.75|4194.75|4196.05|4196.05|4194.75|4194.75|0
1628684700000|2021-08-11 12:25:00|4194.59|4194.59|4194.74|4194.74|4194.76|4194.76|4192.84|4192.84|0
1628685000000|2021-08-11 12:30:00|4195.38|4195.38|4197.49|4197.49|4199.99|4199.99|4195.38|4195.38|0
1628685300000|2021-08-11 12:35:00|4196.43|4196.43|4196.46|4196.46|4198.41|4198.41|4195.59|4195.59|0
1628685600000|2021-08-11 12:40:00|4196.4|4196.4|4197.51|4197.51|4198.51|4198.51|4195.72|4195.72|0
1628685900000|2021-08-11 12:45:00|4197.19|4197.19|4195.59|4195.59|4197.19|4197.19|4195|4195|0
1628686200000|2021-08-11 12:50:00|4195.29|4195.29|4199.52|4199.52|4199.52|4199.52|4195.29|4195.29|0
1628686500000|2021-08-11 12:55:00|4199.68|4199.68|4201.16|4201.16|4201.16|4201.16|4199.18|4199.18|0
1628686800000|2021-08-11 13:00:00|4201.1|4201.1|4203.43|4203.43|4203.43|4203.43|4199.2|4199.2|0
1628687100000|2021-08-11 13:05:00|4203.11|4203.11|4203.27|4203.27|4203.59|4203.59|4202.42|4202.42|0
1628687400000|2021-08-11 13:10:00|4203.6|4203.6|4204.97|4204.97|4205.52|4205.52|4203.09|4203.09|0
1628687700000|2021-08-11 13:15:00|4205.28|4205.28|4201.29|4201.29|4205.28|4205.28|4201.29|4201.29|0
1628688000000|2021-08-11 13:20:00|4201.44|4201.44|4200.65|4200.65|4202.16|4202.16|4200.49|4200.49|0
1628688300000|2021-08-11 13:25:00|4200.53|4200.53|4200.4|4200.4|4201.71|4201.71|4199.88|4199.88|0
1628688600000|2021-08-11 13:30:00|4199.72|4199.72|4189.9|4189.9|4199.72|4199.72|4188.63|4188.63|0
1628688900000|2021-08-11 13:35:00|4189.43|4189.43|4193.55|4193.55|4195|4195|4189.11|4189.11|0
1628689200000|2021-08-11 13:40:00|4193.26|4193.26|4196.23|4196.23|4196.39|4196.39|4191.04|4191.04|0
1628689500000|2021-08-11 13:45:00|4196.06|4196.06|4199.8|4199.8|4201.76|4201.76|4196.06|4196.06|0
1628689800000|2021-08-11 13:50:00|4200.49|4200.49|4198.25|4198.25|4201.37|4201.37|4197.61|4197.61|0
1628690100000|2021-08-11 13:55:00|4197.46|4197.46|4201.9|4201.9|4202.42|4202.42|4197.29|4197.29|0
1628690400000|2021-08-11 14:00:00|4201.84|4201.84|4200.87|4200.87|4202.32|4202.32|4198.55|4198.55|0
1628690700000|2021-08-11 14:05:00|4200.18|4200.18|4202.13|4202.13|4203.14|4203.14|4200.18|4200.18|0
1628691000000|2021-08-11 14:10:00|4201.45|4201.45|4200.59|4200.59|4202.62|4202.62|4200.12|4200.12|0
1628691300000|2021-08-11 14:15:00|4200.12|4200.12|4197.24|4197.24|4200.43|4200.43|4197.24|4197.24|0
1628691600000|2021-08-11 14:20:00|4197.4|4197.4|4262.35|4262.35|4262.66|4262.66|4195.33|4195.33|0
1628691900000|2021-08-11 14:25:00|4262.66|4262.66|4294.53|4294.53|4304.88|4304.88|4262.66|4262.66|0
1628692200000|2021-08-11 14:30:00|4293.04|4293.04|4314.67|4314.67|4315.35|4315.35|4285.45|4285.45|0
1628692500000|2021-08-11 14:35:00|4314.03|4314.03|4319.85|4319.85|4319.85|4319.85|4308.86|4308.86|0
1628692800000|2021-08-11 14:40:00|4320.33|4320.33|4327.36|4327.36|4328.17|4328.17|4319.34|4319.34|0
1628693100000|2021-08-11 14:45:00|4326.7|4326.7|4326.9|4326.9|4329.23|4329.23|4324.49|4324.49|0
1628693400000|2021-08-11 14:50:00|4326.07|4326.07|4324.29|4324.29|4329.58|4329.58|4324.01|4324.01|0
1628693700000|2021-08-11 14:55:00|4324.77|4324.77|4326.5|4326.5|4331.55|4331.55|4324.77|4324.77|0
1628694000000|2021-08-11 15:00:00|4326.66|4326.66|4318.2|4318.2|4328.64|4328.64|4312.5|4312.5|0
1628694300000|2021-08-11 15:05:00|4317.88|4317.88|4315.58|4315.58|4317.88|4317.88|4313.96|4313.96|0
1628694600000|2021-08-11 15:10:00|4315.9|4315.9|4320.58|4320.58|4321.48|4321.48|4315.23|4315.23|0
1628694900000|2021-08-11 15:15:00|4320.42|4320.42|4318.14|4318.14|4320.42|4320.42|4314.91|4314.91|0
1628695200000|2021-08-11 15:20:00|4317.97|4317.97|4319.37|4319.37|4320.4|4320.4|4317.77|4317.77|0
1628695500000|2021-08-11 15:25:00|4319.06|4319.06|4319.03|4319.03|4320.51|4320.51|4315.96|4315.96|0
1628752500000|2021-08-12 07:15:00|4319.5|4319.5|4319.86|4319.86|4321.61|4321.61|4318.29|4318.29|0
1628752800000|2021-08-12 07:20:00|4320.54|4320.54|4317.16|4317.16|4321.8|4321.8|4317.16|4317.16|0
1628753100000|2021-08-12 07:25:00|4317.33|4317.33|4318.47|4318.47|4319.37|4319.37|4317.3|4317.3|0
1628753400000|2021-08-12 07:30:00|4319.84|4319.84|4315.02|4315.02|4320.28|4320.28|4314.51|4314.51|0
1628753700000|2021-08-12 07:35:00|4314.52|4314.52|4307.05|4307.05|4315.02|4315.02|4306.72|4306.72|0
1628754000000|2021-08-12 07:40:00|4307.21|4307.21|4304.44|4304.44|4309.34|4309.34|4304.28|4304.28|0
1628754300000|2021-08-12 07:45:00|4304.6|4304.6|4304.97|4304.97|4305.6|4305.6|4303.38|4303.38|0
1628754600000|2021-08-12 07:50:00|4305.44|4305.44|4306.43|4306.43|4307.13|4307.13|4304.49|4304.49|0
1628754900000|2021-08-12 07:55:00|4306.59|4306.59|4298.62|4298.62|4306.59|4306.59|4298.62|4298.62|0
1628755200000|2021-08-12 08:00:00|4298.95|4298.95|4303.78|4303.78|4305.12|4305.12|4298.62|4298.62|0
1628755500000|2021-08-12 08:05:00|4305.6|4305.6|4303.09|4303.09|4306.07|4306.07|4302.41|4302.41|0
1628755800000|2021-08-12 08:10:00|4303.25|4303.25|4301.94|4301.94|4303.66|4303.66|4301.75|4301.75|0
1628756100000|2021-08-12 08:15:00|4301.84|4301.84|4296.93|4296.93|4301.84|4301.84|4296.93|4296.93|0
1628756400000|2021-08-12 08:20:00|4297.57|4297.57|4302.43|4302.43|4303.23|4303.23|4297.57|4297.57|0
1628756700000|2021-08-12 08:25:00|4302.19|4302.19|4298.24|4298.24|4302.36|4302.36|4298.19|4298.19|0
1628757000000|2021-08-12 08:30:00|4298.93|4298.93|4300.95|4300.95|4300.95|4300.95|4298.32|4298.32|0
1628757300000|2021-08-12 08:35:00|4300.48|4300.48|4299.02|4299.02|4300.48|4300.48|4298.2|4298.2|0
1628757600000|2021-08-12 08:40:00|4298.86|4298.86|4300.68|4300.68|4302.32|4302.32|4298.56|4298.56|0
1628757900000|2021-08-12 08:45:00|4300.52|4300.52|4300.66|4300.66|4300.82|4300.82|4299.57|4299.57|0
1628758200000|2021-08-12 08:50:00|4300.81|4300.81|4302.05|4302.05|4302.28|4302.28|4300.81|4300.81|0
1628758500000|2021-08-12 08:55:00|4302.21|4302.21|4301.35|4301.35|4302.64|4302.64|4300.95|4300.95|0
1628758800000|2021-08-12 09:00:00|4301.45|4301.45|4301.78|4301.78|4301.78|4301.78|4300.35|4300.35|0
1628759100000|2021-08-12 09:05:00|4302.25|4302.25|4305.66|4305.66|4306.3|4306.3|4301.76|4301.76|0
1628759400000|2021-08-12 09:10:00|4305.5|4305.5|4308.6|4308.6|4308.93|4308.93|4304.82|4304.82|0
1628759700000|2021-08-12 09:15:00|4308.43|4308.43|4309.5|4309.5|4310.44|4310.44|4308.43|4308.43|0
1628760000000|2021-08-12 09:20:00|4309.98|4309.98|4310.42|4310.42|4311.58|4311.58|4309.64|4309.64|0
1628760300000|2021-08-12 09:25:00|4310.1|4310.1|4312.99|4312.99|4314.3|4314.3|4310.1|4310.1|0
1628760600000|2021-08-12 09:30:00|4312.83|4312.83|4310.49|4310.49|4313.16|4313.16|4309.76|4309.76|0
1628760900000|2021-08-12 09:35:00|4310.65|4310.65|4314.95|4314.95|4315.39|4315.39|4310.36|4310.36|0
1628761200000|2021-08-12 09:40:00|4314.89|4314.89|4314.05|4314.05|4314.89|4314.89|4313.99|4313.99|0
1628761500000|2021-08-12 09:45:00|4314.36|4314.36|4318.43|4318.43|4318.43|4318.43|4314.36|4314.36|0
1628761800000|2021-08-12 09:50:00|4318.64|4318.64|4314.13|4314.13|4319.59|4319.59|4314.13|4314.13|0
1628762100000|2021-08-12 09:55:00|4314.28|4314.28|4314.62|4314.62|4315.57|4315.57|4313|4313|0
1628762400000|2021-08-12 10:00:00|4314.93|4314.93|4313.47|4313.47|4314.95|4314.95|4312.68|4312.68|0
1628762700000|2021-08-12 10:05:00|4313.64|4313.64|4312.57|4312.57|4313.74|4313.74|4311.95|4311.95|0
1628763000000|2021-08-12 10:10:00|4312.41|4312.41|4314.23|4314.23|4314.23|4314.23|4310.5|4310.5|0
1628763300000|2021-08-12 10:15:00|4313.76|4313.76|4311.01|4311.01|4314.39|4314.39|4310.69|4310.69|0
1628763600000|2021-08-12 10:20:00|4311.17|4311.17|4316.01|4316.01|4317.15|4317.15|4311.17|4311.17|0
1628763900000|2021-08-12 10:25:00|4316.17|4316.17|4317.08|4317.08|4317.87|4317.87|4315.7|4315.7|0
1628764200000|2021-08-12 10:30:00|4316.39|4316.39|4317.63|4317.63|4318.15|4318.15|4316.39|4316.39|0
1628764500000|2021-08-12 10:35:00|4318.32|4318.32|4321.72|4321.72|4322.71|4322.71|4318.32|4318.32|0
1628764800000|2021-08-12 10:40:00|4322.35|4322.35|4319.19|4319.19|4323.82|4323.82|4319.19|4319.19|0
1628765100000|2021-08-12 10:45:00|4319.35|4319.35|4319.59|4319.59|4320.95|4320.95|4319.12|4319.12|0
1628765400000|2021-08-12 10:50:00|4318.91|4318.91|4312.77|4312.77|4319.07|4319.07|4312.77|4312.77|0
1628765700000|2021-08-12 10:55:00|4312.61|4312.61|4310.68|4310.68|4312.61|4312.61|4307.49|4307.49|0
1628766000000|2021-08-12 11:00:00|4311.15|4311.15|4314.95|4314.95|4317.11|4317.11|4311.15|4311.15|0
1628766300000|2021-08-12 11:05:00|4315.12|4315.12|4319.23|4319.23|4320.02|4320.02|4314.96|4314.96|0
1628766600000|2021-08-12 11:10:00|4319.07|4319.07|4316.43|4316.43|4319.23|4319.23|4316.35|4316.35|0
1628766900000|2021-08-12 11:15:00|4316.31|4316.31|4320.51|4320.51|4321.04|4321.04|4316.19|4316.19|0
1628767200000|2021-08-12 11:20:00|4321.3|4321.3|4319.72|4319.72|4322.18|4322.18|4319.56|4319.56|0
1628767500000|2021-08-12 11:25:00|4319.39|4319.39|4319.17|4319.17|4320.55|4320.55|4318.76|4318.76|0
1628767800000|2021-08-12 11:30:00|4318.9|4318.9|4318.49|4318.49|4318.9|4318.9|4317.76|4317.76|0
1628768100000|2021-08-12 11:35:00|4318.33|4318.33|4316.14|4316.14|4318.33|4318.33|4315.55|4315.55|0
1628768400000|2021-08-12 11:40:00|4316.09|4316.09|4316.54|4316.54|4317.49|4317.49|4315.6|4315.6|0
1628768700000|2021-08-12 11:45:00|4316.86|4316.86|4315.28|4315.28|4316.86|4316.86|4314.95|4314.95|0
1628769000000|2021-08-12 11:50:00|4315.16|4315.16|4315.73|4315.73|4316.33|4316.33|4315|4315|0
1628769300000|2021-08-12 11:55:00|4315.89|4315.89|4313.45|4313.45|4315.89|4315.89|4313.45|4313.45|0
1628769600000|2021-08-12 12:00:00|4313.3|4313.3|4312.5|4312.5|4314.2|4314.2|4312.5|4312.5|0
1628769900000|2021-08-12 12:05:00|4312.03|4312.03|4307.81|4307.81|4312.39|4312.39|4307.65|4307.65|0
1628770200000|2021-08-12 12:10:00|4307.97|4307.97|4311.21|4311.21|4312.34|4312.34|4307.97|4307.97|0
1628770500000|2021-08-12 12:15:00|4311.33|4311.33|4310.79|4310.79|4311.99|4311.99|4310.71|4310.71|0
1628770800000|2021-08-12 12:20:00|4310.84|4310.84|4307.27|4307.27|4311.79|4311.79|4307.27|4307.27|0
1628771100000|2021-08-12 12:25:00|4307.59|4307.59|4308.35|4308.35|4309.58|4309.58|4307.06|4307.06|0
1628771400000|2021-08-12 12:30:00|4308.19|4308.19|4308.34|4308.34|4309.82|4309.82|4308.08|4308.08|0
1628771700000|2021-08-12 12:35:00|4308.5|4308.5|4307.88|4307.88|4309.19|4309.19|4307.08|4307.08|0
1628772000000|2021-08-12 12:40:00|4307.72|4307.72|4312.3|4312.3|4312.51|4312.51|4307.72|4307.72|0
1628772300000|2021-08-12 12:45:00|4312.13|4312.13|4310.75|4310.75|4312.46|4312.46|4309.29|4309.29|0
1628772600000|2021-08-12 12:50:00|4310.7|4310.7|4310.54|4310.54|4311.69|4311.69|4309.55|4309.55|0
1628772900000|2021-08-12 12:55:00|4310.69|4310.69|4312.09|4312.09|4314.23|4314.23|4310.69|4310.69|0
1628773200000|2021-08-12 13:00:00|4312.57|4312.57|4311.56|4311.56|4312.72|4312.72|4310.65|4310.65|0
1628773500000|2021-08-12 13:05:00|4311.41|4311.41|4310.24|4310.24|4311.76|4311.76|4310.09|4310.09|0
1628773800000|2021-08-12 13:10:00|4310.74|4310.74|4309.56|4309.56|4312.58|4312.58|4309.4|4309.4|0
1628774100000|2021-08-12 13:15:00|4310.24|4310.24|4308.04|4308.04|4310.39|4310.39|4308|4308|0
1628774400000|2021-08-12 13:20:00|4307.77|4307.77|4306.39|4306.39|4308.45|4308.45|4306.39|4306.39|0
1628774700000|2021-08-12 13:25:00|4306.55|4306.55|4308.4|4308.4|4308.56|4308.56|4306.08|4306.08|0
1628775000000|2021-08-12 13:30:00|4308.24|4308.24|4311.11|4311.11|4311.11|4311.11|4307.15|4307.15|0
1628775300000|2021-08-12 13:35:00|4311.6|4311.6|4310.38|4310.38|4312.08|4312.08|4310.35|4310.35|0
1628775600000|2021-08-12 13:40:00|4310.54|4310.54|4309.46|4309.46|4315.06|4315.06|4309.26|4309.26|0
1628775900000|2021-08-12 13:45:00|4309.62|4309.62|4309.34|4309.34|4310.77|4310.77|4309.33|4309.33|0
1628776200000|2021-08-12 13:50:00|4309.66|4309.66|4304.57|4304.57|4309.87|4309.87|4304.34|4304.34|0
1628776500000|2021-08-12 13:55:00|4304.25|4304.25|4306.48|4306.48|4306.48|4306.48|4303.99|4303.99|0
1628776800000|2021-08-12 14:00:00|4306.79|4306.79|4306.88|4306.88|4306.88|4306.88|4304.86|4304.86|0
1628777100000|2021-08-12 14:05:00|4306.99|4306.99|4302.21|4302.21|4306.99|4306.99|4301.58|4301.58|0
1628777400000|2021-08-12 14:10:00|4302.85|4302.85|4300.73|4300.73|4302.85|4302.85|4299.44|4299.44|0
1628777700000|2021-08-12 14:15:00|4300.41|4300.41|4301.09|4301.09|4302.3|4302.3|4298.95|4298.95|0
1628778000000|2021-08-12 14:20:00|4300.93|4300.93|4303.97|4303.97|4303.97|4303.97|4299.63|4299.63|0
1628778300000|2021-08-12 14:25:00|4303.66|4303.66|4301.71|4301.71|4303.97|4303.97|4300.68|4300.68|0
1628778600000|2021-08-12 14:30:00|4302.35|4302.35|4296.79|4296.79|4302.35|4302.35|4296.79|4296.79|0
1628778900000|2021-08-12 14:35:00|4296.62|4296.62|4295.51|4295.51|4296.62|4296.62|4293.14|4293.14|0
1628779200000|2021-08-12 14:40:00|4295.68|4295.68|4298.39|4298.39|4298.39|4298.39|4295.68|4295.68|0
1628779500000|2021-08-12 14:45:00|4298.07|4298.07|4295.22|4295.22|4298.92|4298.92|4294.64|4294.64|0
1628779800000|2021-08-12 14:50:00|4295.27|4295.27|4291.16|4291.16|4295.61|4295.61|4290.85|4290.85|0
1628780100000|2021-08-12 14:55:00|4291.64|4291.64|4296.77|4296.77|4297.04|4297.04|4291.48|4291.48|0
1628780400000|2021-08-12 15:00:00|4296.14|4296.14|4295.53|4295.53|4296.45|4296.45|4295.18|4295.18|0
1628780700000|2021-08-12 15:05:00|4295.37|4295.37|4294.02|4294.02|4295.85|4295.85|4291.27|4291.27|0
1628781000000|2021-08-12 15:10:00|4294.17|4294.17|4294.38|4294.38|4295.2|4295.2|4293.54|4293.54|0
1628781300000|2021-08-12 15:15:00|4294.53|4294.53|4298.48|4298.48|4298.48|4298.48|4293.64|4293.64|0
1628781600000|2021-08-12 15:20:00|4298.16|4298.16|4298.97|4298.97|4298.97|4298.97|4297.51|4297.51|0
1628781900000|2021-08-12 15:25:00|4299.02|4299.02|4300.9|4300.9|4303.21|4303.21|4298.71|4298.71|0
1628838900000|2021-08-13 07:15:00|4320.7|4320.7|4318.21|4318.21|4323.62|4323.62|4317.42|4317.42|0
1628839200000|2021-08-13 07:20:00|4317.79|4317.79|4313.53|4313.53|4318.96|4318.96|4312.54|4312.54|0
1628839500000|2021-08-13 07:25:00|4313.97|4313.97|4306.86|4306.86|4317.11|4317.11|4306.35|4306.35|0
1628839800000|2021-08-13 07:30:00|4306.44|4306.44|4310.73|4310.73|4310.89|4310.89|4305.77|4305.77|0
1628840100000|2021-08-13 07:35:00|4311.36|4311.36|4310.81|4310.81|4313.11|4313.11|4310.55|4310.55|0
1628840400000|2021-08-13 07:40:00|4310.64|4310.64|4313.02|4313.02|4313.96|4313.96|4309.63|4309.63|0
1628840700000|2021-08-13 07:45:00|4312.7|4312.7|4313.94|4313.94|4315.95|4315.95|4311.25|4311.25|0
1628841000000|2021-08-13 07:50:00|4314|4314|4311.38|4311.38|4314.18|4314.18|4310.91|4310.91|0
1628841300000|2021-08-13 07:55:00|4311.68|4311.68|4308.56|4308.56|4311.99|4311.99|4308.04|4308.04|0
1628841600000|2021-08-13 08:00:00|4308.4|4308.4|4308.16|4308.16|4308.88|4308.88|4306.18|4306.18|0
1628841900000|2021-08-13 08:05:00|4307.86|4307.86|4315.56|4315.56|4315.75|4315.75|4307.07|4307.07|0
1628842200000|2021-08-13 08:10:00|4315.4|4315.4|4318.69|4318.69|4319.82|4319.82|4314.41|4314.41|0
1628842500000|2021-08-13 08:15:00|4318.19|4318.19|4315.23|4315.23|4318.31|4318.31|4314.09|4314.09|0
1628842800000|2021-08-13 08:20:00|4314.55|4314.55|4317.2|4317.2|4317.28|4317.28|4313.28|4313.28|0
1628843100000|2021-08-13 08:25:00|4317.08|4317.08|4317.14|4317.14|4319.71|4319.71|4317.08|4317.08|0
1628843400000|2021-08-13 08:30:00|4317.2|4317.2|4315.61|4315.61|4318.88|4318.88|4315.61|4315.61|0
1628843700000|2021-08-13 08:35:00|4315.79|4315.79|4319.44|4319.44|4319.44|4319.44|4314.88|4314.88|0
1628844000000|2021-08-13 08:40:00|4319.6|4319.6|4319.74|4319.74|4320.06|4320.06|4318.47|4318.47|0
1628844300000|2021-08-13 08:45:00|4319.58|4319.58|4319.73|4319.73|4320|4320|4317.8|4317.8|0
1628844600000|2021-08-13 08:50:00|4319.85|4319.85|4320.05|4320.05|4321.29|4321.29|4319.17|4319.17|0
1628844900000|2021-08-13 08:55:00|4320.38|4320.38|4315.84|4315.84|4320.38|4320.38|4315.84|4315.84|0
1628845200000|2021-08-13 09:00:00|4316.52|4316.52|4315.45|4315.45|4316.61|4316.61|4313.17|4313.17|0
1628845500000|2021-08-13 09:05:00|4315.24|4315.24|4315.11|4315.11|4315.71|4315.71|4312.72|4312.72|0
1628845800000|2021-08-13 09:10:00|4315.27|4315.27|4319.15|4319.15|4319.15|4319.15|4314.19|4314.19|0
1628846100000|2021-08-13 09:15:00|4318.99|4318.99|4315.77|4315.77|4318.99|4318.99|4315.33|4315.33|0
1628846400000|2021-08-13 09:20:00|4315.45|4315.45|4316.09|4316.09|4316.09|4316.09|4314.02|4314.02|0
1628846700000|2021-08-13 09:25:00|4315.93|4315.93|4314.73|4314.73|4317.47|4317.47|4314.73|4314.73|0
1628847000000|2021-08-13 09:30:00|4314.85|4314.85|4314.92|4314.92|4315.01|4315.01|4313.3|4313.3|0
1628847300000|2021-08-13 09:35:00|4315.08|4315.08|4316.87|4316.87|4317.35|4317.35|4314.21|4314.21|0
1628847600000|2021-08-13 09:40:00|4316.98|4316.98|4316.35|4316.35|4317.4|4317.4|4315.92|4315.92|0
1628847900000|2021-08-13 09:45:00|4316.99|4316.99|4320.09|4320.09|4320.42|4320.42|4316.99|4316.99|0
1628848200000|2021-08-13 09:50:00|4320.15|4320.15|4319.18|4319.18|4321.1|4321.1|4317.96|4317.96|0
1628848500000|2021-08-13 09:55:00|4319.24|4319.24|4319.76|4319.76|4321.05|4321.05|4319.1|4319.1|0
1628848800000|2021-08-13 10:00:00|4319.7|4319.7|4321.58|4321.58|4322.38|4322.38|4319.58|4319.58|0
1628849100000|2021-08-13 10:05:00|4320.95|4320.95|4322.75|4322.75|4323.22|4323.22|4319.79|4319.79|0
1628849400000|2021-08-13 10:10:00|4322.33|4322.33|4321.49|4321.49|4323.64|4323.64|4321.19|4321.19|0
1628849700000|2021-08-13 10:15:00|4321.65|4321.65|4319.98|4319.98|4323.64|4323.64|4319.03|4319.03|0
1628850000000|2021-08-13 10:20:00|4319.83|4319.83|4321.06|4321.06|4321.39|4321.39|4319.67|4319.67|0
1628850300000|2021-08-13 10:25:00|4320.94|4320.94|4320.77|4320.77|4322.04|4322.04|4320.24|4320.24|0
1628850600000|2021-08-13 10:30:00|4320.34|4320.34|4323.1|4323.1|4323.1|4323.1|4320.34|4320.34|0
1628850900000|2021-08-13 10:35:00|4322.8|4322.8|4321.21|4321.21|4323.21|4323.21|4321.05|4321.05|0
1628851200000|2021-08-13 10:40:00|4321.68|4321.68|4321.33|4321.33|4323.89|4323.89|4321.04|4321.04|0
1628851500000|2021-08-13 10:45:00|4321.03|4321.03|4322.68|4322.68|4322.68|4322.68|4320.18|4320.18|0
1628851800000|2021-08-13 10:50:00|4323.16|4323.16|4321.98|4321.98|4323.26|4323.26|4320.5|4320.5|0
1628852100000|2021-08-13 10:55:00|4322.13|4322.13|4319.64|4319.64|4322.13|4322.13|4319.11|4319.11|0
1628852400000|2021-08-13 11:00:00|4319.46|4319.46|4318.59|4318.59|4321.55|4321.55|4318.43|4318.43|0
1628852700000|2021-08-13 11:05:00|4318.91|4318.91|4319.65|4319.65|4321.13|4321.13|4317.41|4317.41|0
1628853000000|2021-08-13 11:10:00|4319.98|4319.98|4319.52|4319.52|4321.16|4321.16|4319|4319|0
1628853300000|2021-08-13 11:15:00|4318.83|4318.83|4318.59|4318.59|4319.36|4319.36|4317.3|4317.3|0
1628853600000|2021-08-13 11:20:00|4318.53|4318.53|4319.49|4319.49|4319.8|4319.8|4318.2|4318.2|0
1628853900000|2021-08-13 11:25:00|4319.33|4319.33|4321.13|4321.13|4321.23|4321.23|4318.82|4318.82|0
1628854200000|2021-08-13 11:30:00|4321.25|4321.25|4324.26|4324.26|4325.11|4325.11|4321.25|4321.25|0
1628854500000|2021-08-13 11:35:00|4324.42|4324.42|4323.71|4323.71|4324.98|4324.98|4323.22|4323.22|0
1628854800000|2021-08-13 11:40:00|4324.35|4324.35|4326.64|4326.64|4327.21|4327.21|4323.8|4323.8|0
1628855100000|2021-08-13 11:45:00|4326.82|4326.82|4329.19|4329.19|4330.03|4330.03|4326.04|4326.04|0
1628855400000|2021-08-13 11:50:00|4329.13|4329.13|4329.44|4329.44|4329.87|4329.87|4328.48|4328.48|0
1628855700000|2021-08-13 11:55:00|4329.68|4329.68|4331.41|4331.41|4331.96|4331.96|4329.28|4329.28|0
1628856000000|2021-08-13 12:00:00|4331.56|4331.56|4331.35|4331.35|4331.83|4331.83|4330.85|4330.85|0
1628856300000|2021-08-13 12:05:00|4331.47|4331.47|4330.71|4330.71|4332.34|4332.34|4330.28|4330.28|0
1628856600000|2021-08-13 12:10:00|4330.77|4330.77|4330.86|4330.86|4331.01|4331.01|4329.46|4329.46|0
1628856900000|2021-08-13 12:15:00|4330.07|4330.07|4328.18|4328.18|4330.07|4330.07|4328.18|4328.18|0
1628857200000|2021-08-13 12:20:00|4328|4328|4328.22|4328.22|4328.22|4328.22|4326.97|4326.97|0
1628857500000|2021-08-13 12:25:00|4328.04|4328.04|4327.49|4327.49|4328.28|4328.28|4326.91|4326.91|0
1628857800000|2021-08-13 12:30:00|4327.17|4327.17|4328.32|4328.32|4328.96|4328.96|4326.85|4326.85|0
1628858100000|2021-08-13 12:35:00|4328.8|4328.8|4326.58|4326.58|4328.86|4328.86|4326.54|4326.54|0
1628858400000|2021-08-13 12:40:00|4326.75|4326.75|4329.01|4329.01|4329.01|4329.01|4326.27|4326.27|0
1628858700000|2021-08-13 12:45:00|4328.69|4328.69|4333.25|4333.25|4333.25|4333.25|4328.26|4328.26|0
1628859000000|2021-08-13 12:50:00|4333.09|4333.09|4332.65|4332.65|4334.03|4334.03|4331.92|4331.92|0
1628859300000|2021-08-13 12:55:00|4332.8|4332.8|4333.49|4333.49|4333.77|4333.77|4332.68|4332.68|0
1628859600000|2021-08-13 13:00:00|4334.17|4334.17|4333.8|4333.8|4334.96|4334.96|4332.95|4332.95|0
1628859900000|2021-08-13 13:05:00|4333.68|4333.68|4334.47|4334.47|4334.58|4334.58|4333.21|4333.21|0
1628860200000|2021-08-13 13:10:00|4334.35|4334.35|4333.38|4333.38|4334.91|4334.91|4332.37|4332.37|0
1628860500000|2021-08-13 13:15:00|4334.17|4334.17|4335.35|4335.35|4335.35|4335.35|4333.94|4333.94|0
1628860800000|2021-08-13 13:20:00|4335.52|4335.52|4338.85|4338.85|4340.18|4340.18|4335.52|4335.52|0
1628861100000|2021-08-13 13:25:00|4338.97|4338.97|4340.3|4340.3|4340.63|4340.63|4338.97|4338.97|0
1628861400000|2021-08-13 13:30:00|4340.46|4340.46|4333.89|4333.89|4340.78|4340.78|4333.67|4333.67|0
1628861700000|2021-08-13 13:35:00|4334.21|4334.21|4335.06|4335.06|4335.06|4335.06|4331.93|4331.93|0
1628862000000|2021-08-13 13:40:00|4334.89|4334.89|4335.56|4335.56|4336.78|4336.78|4334.62|4334.62|0
1628862300000|2021-08-13 13:45:00|4335.72|4335.72|4331.48|4331.48|4336.78|4336.78|4331.48|4331.48|0
1628862600000|2021-08-13 13:50:00|4331.32|4331.32|4328.98|4328.98|4331.32|4331.32|4328.66|4328.66|0
1628862900000|2021-08-13 13:55:00|4328.5|4328.5|4332.44|4332.44|4332.44|4332.44|4328.5|4328.5|0
1628863200000|2021-08-13 14:00:00|4332.71|4332.71|4330.37|4330.37|4333.67|4333.67|4330.37|4330.37|0
1628863500000|2021-08-13 14:05:00|4329.9|4329.9|4330.83|4330.83|4331.62|4331.62|4328.87|4328.87|0
1628863800000|2021-08-13 14:10:00|4331.31|4331.31|4332.54|4332.54|4332.79|4332.79|4330.36|4330.36|0
1628864100000|2021-08-13 14:15:00|4332.06|4332.06|4329.52|4329.52|4332.63|4332.63|4329.03|4329.03|0
1628864400000|2021-08-13 14:20:00|4329.21|4329.21|4328.84|4328.84|4331|4331|4328.21|4328.21|0
1628864700000|2021-08-13 14:25:00|4328.16|4328.16|4328.66|4328.66|4328.7|4328.7|4326.55|4326.55|0
1628865000000|2021-08-13 14:30:00|4328.82|4328.82|4327.19|4327.19|4328.82|4328.82|4327.02|4327.02|0
1628865300000|2021-08-13 14:35:00|4327.03|4327.03|4328.75|4328.75|4330|4330|4326.56|4326.56|0
1628865600000|2021-08-13 14:40:00|4329.06|4329.06|4325.61|4325.61|4329.46|4329.46|4325.61|4325.61|0
1628865900000|2021-08-13 14:45:00|4325.77|4325.77|4326.04|4326.04|4327.69|4327.69|4325.77|4325.77|0
1628866200000|2021-08-13 14:50:00|4326.48|4326.48|4326.02|4326.02|4327.52|4327.52|4325.79|4325.79|0
1628866500000|2021-08-13 14:55:00|4325.91|4325.91|4327.54|4327.54|4327.91|4327.91|4325.73|4325.73|0
1628866800000|2021-08-13 15:00:00|4327.38|4327.38|4326.61|4326.61|4328.9|4328.9|4326.61|4326.61|0
1628867100000|2021-08-13 15:05:00|4326.71|4326.71|4324.39|4324.39|4327.08|4327.08|4324.09|4324.09|0
1628867400000|2021-08-13 15:10:00|4324.34|4324.34|4326.72|4326.72|4326.99|4326.99|4323.5|4323.5|0
1628867700000|2021-08-13 15:15:00|4326.66|4326.66|4323.6|4323.6|4326.66|4326.66|4323.07|4323.07|0
1628868000000|2021-08-13 15:20:00|4323.92|4323.92|4323.66|4323.66|4324.3|4324.3|4322.48|4322.48|0
1628868300000|2021-08-13 15:25:00|4323.82|4323.82|4325.32|4325.32|4325.59|4325.59|4322.59|4322.59|0
1629098100000|2021-08-16 07:15:00|4299|4299|4309.45|4309.45|4312.55|4312.55|4299|4299|0
1629098400000|2021-08-16 07:20:00|4308.71|4308.71|4311.26|4311.26|4312.01|4312.01|4306.14|4306.14|0
1629098700000|2021-08-16 07:25:00|4312.45|4312.45|4309.77|4309.77|4313.5|4313.5|4307.54|4307.54|0
1629099000000|2021-08-16 07:30:00|4309.89|4309.89|4304.46|4304.46|4310.05|4310.05|4303.26|4303.26|0
1629099300000|2021-08-16 07:35:00|4304.62|4304.62|4305.34|4305.34|4306.46|4306.46|4302.23|4302.23|0
1629099600000|2021-08-16 07:40:00|4306.02|4306.02|4308.54|4308.54|4308.72|4308.72|4304.4|4304.4|0
1629099900000|2021-08-16 07:45:00|4307.86|4307.86|4313.1|4313.1|4313.1|4313.1|4306.54|4306.54|0
1629100200000|2021-08-16 07:50:00|4312.92|4312.92|4311.56|4311.56|4313.37|4313.37|4309.44|4309.44|0
1629100500000|2021-08-16 07:55:00|4311.72|4311.72|4317.13|4317.13|4320.05|4320.05|4311.72|4311.72|0
1629100800000|2021-08-16 08:00:00|4316.44|4316.44|4315.6|4315.6|4316.44|4316.44|4309.02|4309.02|0
1629101100000|2021-08-16 08:05:00|4315.54|4315.54|4314.97|4314.97|4319.23|4319.23|4314.97|4314.97|0
1629101400000|2021-08-16 08:10:00|4315.66|4315.66|4317.21|4317.21|4317.44|4317.44|4315.18|4315.18|0
1629101700000|2021-08-16 08:15:00|4316.92|4316.92|4313.84|4313.84|4317.21|4317.21|4313.82|4313.82|0
1629102000000|2021-08-16 08:20:00|4314.31|4314.31|4314.96|4314.96|4314.96|4314.96|4312.57|4312.57|0
1629102300000|2021-08-16 08:25:00|4315.11|4315.11|4315.72|4315.72|4318.26|4318.26|4314.59|4314.59|0
1629102600000|2021-08-16 08:30:00|4316.39|4316.39|4312.26|4312.26|4316.39|4316.39|4310.8|4310.8|0
1629102900000|2021-08-16 08:35:00|4312.55|4312.55|4317.1|4317.1|4317.48|4317.48|4312.55|4312.55|0
1629103200000|2021-08-16 08:40:00|4317.27|4317.27|4318.94|4318.94|4319.26|4319.26|4316.25|4316.25|0
1629103500000|2021-08-16 08:45:00|4318.25|4318.25|4320.94|4320.94|4320.94|4320.94|4318.25|4318.25|0
1629103800000|2021-08-16 08:50:00|4320.78|4320.78|4322.98|4322.98|4325.53|4325.53|4320.78|4320.78|0
1629104100000|2021-08-16 08:55:00|4322.51|4322.51|4319.23|4319.23|4322.51|4322.51|4318.07|4318.07|0
1629104400000|2021-08-16 09:00:00|4320.02|4320.02|4319.58|4319.58|4321|4321|4318.46|4318.46|0
1629104700000|2021-08-16 09:05:00|4319.11|4319.11|4315.7|4315.7|4319.46|4319.46|4315.7|4315.7|0
1629105000000|2021-08-16 09:10:00|4315.54|4315.54|4317.92|4317.92|4319.19|4319.19|4315.06|4315.06|0
1629105300000|2021-08-16 09:15:00|4317.6|4317.6|4318.58|4318.58|4319.22|4319.22|4317.44|4317.44|0
1629105600000|2021-08-16 09:20:00|4318.74|4318.74|4320.73|4320.73|4320.73|4320.73|4317.22|4317.22|0
1629105900000|2021-08-16 09:25:00|4320.78|4320.78|4317.5|4317.5|4320.78|4320.78|4317.33|4317.33|0
1629106200000|2021-08-16 09:30:00|4316.71|4316.71|4315.75|4315.75|4317.54|4317.54|4315.11|4315.11|0
1629106500000|2021-08-16 09:35:00|4315.43|4315.43|4314.32|4314.32|4315.64|4315.64|4314.32|4314.32|0
1629106800000|2021-08-16 09:40:00|4314|4314|4314.49|4314.49|4315.2|4315.2|4313.84|4313.84|0
1629107100000|2021-08-16 09:45:00|4314.33|4314.33|4313.45|4313.45|4316.37|4316.37|4313.35|4313.35|0
1629107400000|2021-08-16 09:50:00|4313.27|4313.27|4316.19|4316.19|4316.19|4316.19|4312.2|4312.2|0
1629107700000|2021-08-16 09:55:00|4316.31|4316.31|4313.82|4313.82|4316.47|4316.47|4313.34|4313.34|0
1629108000000|2021-08-16 10:00:00|4313.97|4313.97|4311.85|4311.85|4314.47|4314.47|4311.73|4311.73|0
1629108300000|2021-08-16 10:05:00|4311.17|4311.17|4307.81|4307.81|4311.17|4311.17|4307.81|4307.81|0
1629108600000|2021-08-16 10:10:00|4307.5|4307.5|4305.24|4305.24|4307.5|4307.5|4303.98|4303.98|0
1629108900000|2021-08-16 10:15:00|4304.56|4304.56|4305.47|4305.47|4305.47|4305.47|4301.09|4301.09|0
1629109200000|2021-08-16 10:20:00|4305.79|4305.79|4305.81|4305.81|4305.95|4305.95|4304.31|4304.31|0
1629109500000|2021-08-16 10:25:00|4306.5|4306.5|4307.63|4307.63|4307.63|4307.63|4304.68|4304.68|0
1629109800000|2021-08-16 10:30:00|4307.32|4307.32|4308.15|4308.15|4308.15|4308.15|4306.4|4306.4|0
1629110100000|2021-08-16 10:35:00|4308.27|4308.27|4310.88|4310.88|4310.88|4310.88|4308.27|4308.27|0
1629110400000|2021-08-16 10:40:00|4310.82|4310.82|4311.69|4311.69|4311.87|4311.87|4309.64|4309.64|0
1629110700000|2021-08-16 10:45:00|4311.53|4311.53|4311.14|4311.14|4312.12|4312.12|4310.57|4310.57|0
1629111000000|2021-08-16 10:50:00|4310.9|4310.9|4312.7|4312.7|4313.13|4313.13|4310.9|4310.9|0
1629111300000|2021-08-16 10:55:00|4312.86|4312.86|4312.54|4312.54|4314.22|4314.22|4311.64|4311.64|0
1629111600000|2021-08-16 11:00:00|4312.49|4312.49|4312.23|4312.23|4314.54|4314.54|4311.51|4311.51|0
1629111900000|2021-08-16 11:05:00|4312.39|4312.39|4313.76|4313.76|4313.92|4313.92|4310.87|4310.87|0
1629112200000|2021-08-16 11:10:00|4313.93|4313.93|4310.5|4310.5|4314.24|4314.24|4310.5|4310.5|0
1629112500000|2021-08-16 11:15:00|4310.82|4310.82|4309.83|4309.83|4311.52|4311.52|4309.83|4309.83|0
1629112800000|2021-08-16 11:20:00|4310.15|4310.15|4310.92|4310.92|4311.06|4311.06|4309.99|4309.99|0
1629113100000|2021-08-16 11:25:00|4311.02|4311.02|4310.06|4310.06|4311.19|4311.19|4309.27|4309.27|0
1629113400000|2021-08-16 11:30:00|4310.23|4310.23|4310.08|4310.08|4310.39|4310.39|4308.72|4308.72|0
1629113700000|2021-08-16 11:35:00|4310.14|4310.14|4309.25|4309.25|4312.16|4312.16|4309.25|4309.25|0
1629114000000|2021-08-16 11:40:00|4308.93|4308.93|4307.44|4307.44|4309.25|4309.25|4306.71|4306.71|0
1629114300000|2021-08-16 11:45:00|4307.13|4307.13|4306.91|4306.91|4307.68|4307.68|4306.71|4306.71|0
1629114600000|2021-08-16 11:50:00|4306.76|4306.76|4307.16|4307.16|4307.32|4307.32|4306.6|4306.6|0
1629114900000|2021-08-16 11:55:00|4307.01|4307.01|4307.69|4307.69|4307.69|4307.69|4306.85|4306.85|0
1629115200000|2021-08-16 12:00:00|4307.57|4307.57|4304.25|4304.25|4307.57|4307.57|4303.43|4303.43|0
1629115500000|2021-08-16 12:05:00|4304.4|4304.4|4302.01|4302.01|4305.23|4305.23|4302.01|4302.01|0
1629115800000|2021-08-16 12:10:00|4302.69|4302.69|4303.91|4303.91|4303.97|4303.97|4302.51|4302.51|0
1629116100000|2021-08-16 12:15:00|4303.97|4303.97|4305.61|4305.61|4306.3|4306.3|4303.93|4303.93|0
1629116400000|2021-08-16 12:20:00|4305.56|4305.56|4305.28|4305.28|4306.09|4306.09|4304.55|4304.55|0
1629116700000|2021-08-16 12:25:00|4305.44|4305.44|4306.03|4306.03|4307.6|4307.6|4305.44|4305.44|0
1629117000000|2021-08-16 12:30:00|4306.18|4306.18|4304.29|4304.29|4306.91|4306.91|4304.04|4304.04|0
1629117300000|2021-08-16 12:35:00|4304.14|4304.14|4305.92|4305.92|4306.29|4306.29|4304.14|4304.14|0
1629117600000|2021-08-16 12:40:00|4305.76|4305.76|4305.09|4305.09|4306.32|4306.32|4305.09|4305.09|0
1629117900000|2021-08-16 12:45:00|4305.25|4305.25|4306.19|4306.19|4306.72|4306.72|4305.25|4305.25|0
1629118200000|2021-08-16 12:50:00|4305.95|4305.95|4307.7|4307.7|4307.76|4307.76|4305.38|4305.38|0
1629118500000|2021-08-16 12:55:00|4307.86|4307.86|4307.07|4307.07|4308.46|4308.46|4306.17|4306.17|0
1629118800000|2021-08-16 13:00:00|4307.75|4307.75|4309.79|4309.79|4310.95|4310.95|4307.75|4307.75|0
1629119100000|2021-08-16 13:05:00|4309.95|4309.95|4309.43|4309.43|4310.11|4310.11|4308.75|4308.75|0
1629119400000|2021-08-16 13:10:00|4310.11|4310.11|4311.23|4311.23|4311.55|4311.55|4309.14|4309.14|0
1629119700000|2021-08-16 13:15:00|4311.17|4311.17|4311.47|4311.47|4312.44|4312.44|4311.17|4311.17|0
1629120000000|2021-08-16 13:20:00|4311.63|4311.63|4311.62|4311.62|4312.23|4312.23|4309.97|4309.97|0
1629120300000|2021-08-16 13:25:00|4311.46|4311.46|4313.51|4313.51|4313.51|4313.51|4310.78|4310.78|0
1629120600000|2021-08-16 13:30:00|4313.85|4313.85|4306.19|4306.19|4313.91|4313.91|4306.08|4306.08|0
1629120900000|2021-08-16 13:35:00|4306.07|4306.07|4301.83|4301.83|4306.07|4306.07|4298.64|4298.64|0
1629121200000|2021-08-16 13:40:00|4302.3|4302.3|4302.18|4302.18|4304|4304|4299.73|4299.73|0
1629121500000|2021-08-16 13:45:00|4302.66|4302.66|4306.85|4306.85|4306.85|4306.85|4300.61|4300.61|0
1629121800000|2021-08-16 13:50:00|4306.69|4306.69|4303.85|4303.85|4306.69|4306.69|4301.57|4301.57|0
1629122100000|2021-08-16 13:55:00|4303.53|4303.53|4304.61|4304.61|4304.77|4304.77|4302.53|4302.53|0
1629122400000|2021-08-16 14:00:00|4304.45|4304.45|4310.58|4310.58|4310.58|4310.58|4303.76|4303.76|0
1629122700000|2021-08-16 14:05:00|4311.26|4311.26|4320.43|4320.43|4320.43|4320.43|4311.26|4311.26|0
1629123000000|2021-08-16 14:10:00|4320.38|4320.38|4323.56|4323.56|4326.27|4326.27|4320.06|4320.06|0
1629123300000|2021-08-16 14:15:00|4323.4|4323.4|4321.68|4321.68|4324.26|4324.26|4321.67|4321.67|0
1629123600000|2021-08-16 14:20:00|4321.53|4321.53|4312.5|4312.5|4322.8|4322.8|4312.45|4312.45|0
1629123900000|2021-08-16 14:25:00|4312.82|4312.82|4317.2|4317.2|4317.2|4317.2|4310.98|4310.98|0
1629124200000|2021-08-16 14:30:00|4317.26|4317.26|4316.89|4316.89|4320.72|4320.72|4316.58|4316.58|0
1629124500000|2021-08-16 14:35:00|4317.04|4317.04|4319.13|4319.13|4319.59|4319.59|4316.87|4316.87|0
1629124800000|2021-08-16 14:40:00|4319.19|4319.19|4316.83|4316.83|4322.06|4322.06|4316.83|4316.83|0
1629125100000|2021-08-16 14:45:00|4316.68|4316.68|4315.45|4315.45|4317.21|4317.21|4315.45|4315.45|0
1629125400000|2021-08-16 14:50:00|4315.4|4315.4|4317.53|4317.53|4319.85|4319.85|4315.4|4315.4|0
1629125700000|2021-08-16 14:55:00|4317.37|4317.37|4314.53|4314.53|4317.37|4317.37|4314.53|4314.53|0
1629126000000|2021-08-16 15:00:00|4314.41|4314.41|4316.02|4316.02|4317.69|4317.69|4312.99|4312.99|0
1629126300000|2021-08-16 15:05:00|4316.08|4316.08|4318.45|4318.45|4318.45|4318.45|4314.71|4314.71|0
1629126600000|2021-08-16 15:10:00|4318.56|4318.56|4318.7|4318.7|4320.9|4320.9|4318.45|4318.45|0
1629126900000|2021-08-16 15:15:00|4318.76|4318.76|4322.16|4322.16|4322.88|4322.88|4318.76|4318.76|0
1629127200000|2021-08-16 15:20:00|4321.47|4321.47|4320.63|4320.63|4323.67|4323.67|4318.57|4318.57|0
1629127500000|2021-08-16 15:25:00|4320.78|4320.78|4317.2|4317.2|4320.78|4320.78|4316.74|4316.74|0
1629184500000|2021-08-17 07:15:00|4292.05|4292.05|4290.75|4290.75|4292.05|4292.05|4288.4|4288.4|0
1629184800000|2021-08-17 07:20:00|4290.99|4290.99|4291.37|4291.37|4292.3|4292.3|4288.05|4288.05|0
1629185100000|2021-08-17 07:25:00|4290.57|4290.57|4295.11|4295.11|4295.27|4295.27|4289.1|4289.1|0
1629185400000|2021-08-17 07:30:00|4295.05|4295.05|4297.17|4297.17|4297.45|4297.45|4294.69|4294.69|0
1629185700000|2021-08-17 07:35:00|4297.85|4297.85|4301.81|4301.81|4302.12|4302.12|4296.52|4296.52|0
1629186000000|2021-08-17 07:40:00|4301.33|4301.33|4299.64|4299.64|4301.33|4301.33|4298.48|4298.48|0
1629186300000|2021-08-17 07:45:00|4300.3|4300.3|4300.19|4300.19|4302.39|4302.39|4299.7|4299.7|0
1629186600000|2021-08-17 07:50:00|4300.31|4300.31|4300.26|4300.26|4302.4|4302.4|4299.52|4299.52|0
1629186900000|2021-08-17 07:55:00|4300.43|4300.43|4300.9|4300.9|4302.44|4302.44|4299.43|4299.43|0
1629187200000|2021-08-17 08:00:00|4301.06|4301.06|4301.46|4301.46|4303.09|4303.09|4301.02|4301.02|0
1629187500000|2021-08-17 08:05:00|4301.15|4301.15|4298.99|4298.99|4301.15|4301.15|4298.09|4298.09|0
1629187800000|2021-08-17 08:10:00|4299.47|4299.47|4302.09|4302.09|4302.84|4302.84|4298.56|4298.56|0
1629188100000|2021-08-17 08:15:00|4302.03|4302.03|4300.3|4300.3|4303.5|4303.5|4300.3|4300.3|0
1629188400000|2021-08-17 08:20:00|4300.14|4300.14|4301.04|4301.04|4301.04|4301.04|4297.68|4297.68|0
1629188700000|2021-08-17 08:25:00|4301.2|4301.2|4301.78|4301.78|4304.97|4304.97|4300.88|4300.88|0
1629189000000|2021-08-17 08:30:00|4302.26|4302.26|4307.39|4307.39|4307.39|4307.39|4302.26|4302.26|0
1629189300000|2021-08-17 08:35:00|4307.6|4307.6|4306.8|4306.8|4308.84|4308.84|4305.91|4305.91|0
1629189600000|2021-08-17 08:40:00|4306.55|4306.55|4302.46|4302.46|4307.05|4307.05|4302.3|4302.3|0
1629189900000|2021-08-17 08:45:00|4302.57|4302.57|4305.58|4305.58|4305.58|4305.58|4302.57|4302.57|0
1629190200000|2021-08-17 08:50:00|4305.26|4305.26|4308.28|4308.28|4308.28|4308.28|4305.26|4305.26|0
1629190500000|2021-08-17 08:55:00|4307.59|4307.59|4307.84|4307.84|4307.84|4307.84|4306.04|4306.04|0
1629190800000|2021-08-17 09:00:00|4307.95|4307.95|4304.48|4304.48|4308.69|4308.69|4303.48|4303.48|0
1629191100000|2021-08-17 09:05:00|4304.33|4304.33|4306.1|4306.1|4306.42|4306.42|4302.98|4302.98|0
1629191400000|2021-08-17 09:10:00|4305.41|4305.41|4303.13|4303.13|4305.41|4305.41|4303.13|4303.13|0
1629191700000|2021-08-17 09:15:00|4303.81|4303.81|4304.2|4304.2|4304.2|4304.2|4303.28|4303.28|0
1629192000000|2021-08-17 09:20:00|4304.84|4304.84|4308.31|4308.31|4308.71|4308.71|4304.84|4304.84|0
1629192300000|2021-08-17 09:25:00|4308.45|4308.45|4309.02|4309.02|4310.89|4310.89|4307.47|4307.47|0
1629192600000|2021-08-17 09:30:00|4309.18|4309.18|4307.26|4307.26|4309.82|4309.82|4307.1|4307.1|0
1629192900000|2021-08-17 09:35:00|4307.1|4307.1|4306.86|4306.86|4307.66|4307.66|4305.4|4305.4|0
1629193200000|2021-08-17 09:40:00|4306.22|4306.22|4304.39|4304.39|4306.39|4306.39|4304.39|4304.39|0
1629193500000|2021-08-17 09:45:00|4304.55|4304.55|4304.94|4304.94|4305.11|4305.11|4303.78|4303.78|0
1629193800000|2021-08-17 09:50:00|4305.11|4305.11|4305.05|4305.05|4306.16|4306.16|4303.7|4303.7|0
1629194100000|2021-08-17 09:55:00|4305.21|4305.21|4305.43|4305.43|4306.35|4306.35|4304.69|4304.69|0
1629194400000|2021-08-17 10:00:00|4305.59|4305.59|4305.49|4305.49|4306.74|4306.74|4305.01|4305.01|0
1629194700000|2021-08-17 10:05:00|4304.8|4304.8|4306.41|4306.41|4307.21|4307.21|4304.8|4304.8|0
1629195000000|2021-08-17 10:10:00|4306.53|4306.53|4306.71|4306.71|4306.71|4306.71|4305.23|4305.23|0
1629195300000|2021-08-17 10:15:00|4306.55|4306.55|4305.68|4305.68|4306.55|4306.55|4305.21|4305.21|0
1629195600000|2021-08-17 10:20:00|4305.52|4305.52|4306.37|4306.37|4306.74|4306.74|4305.41|4305.41|0
1629195900000|2021-08-17 10:25:00|4306.53|4306.53|4307.25|4307.25|4308.74|4308.74|4306.15|4306.15|0
1629196200000|2021-08-17 10:30:00|4306.93|4306.93|4305.53|4305.53|4308.28|4308.28|4304.37|4304.37|0
1629196500000|2021-08-17 10:35:00|4305.37|4305.37|4304.43|4304.43|4305.37|4305.37|4303.21|4303.21|0
1629196800000|2021-08-17 10:40:00|4303.74|4303.74|4304.97|4304.97|4305.08|4305.08|4303.64|4303.64|0
1629197100000|2021-08-17 10:45:00|4305.08|4305.08|4303.47|4303.47|4305.08|4305.08|4303.42|4303.42|0
1629197400000|2021-08-17 10:50:00|4304.16|4304.16|4305.42|4305.42|4305.6|4305.6|4304.16|4304.16|0
1629197700000|2021-08-17 10:55:00|4305.57|4305.57|4305.24|4305.24|4305.57|4305.57|4303.91|4303.91|0
1629198000000|2021-08-17 11:00:00|4305.41|4305.41|4304.76|4304.76|4305.57|4305.57|4304.76|4304.76|0
1629198300000|2021-08-17 11:05:00|4304.08|4304.08|4303.77|4303.77|4304.88|4304.88|4303.24|4303.24|0
1629198600000|2021-08-17 11:10:00|4303.61|4303.61|4305.97|4305.97|4306|4306|4303.08|4303.08|0
1629198900000|2021-08-17 11:15:00|4306.09|4306.09|4304.66|4304.66|4306.57|4306.57|4304.66|4304.66|0
1629199200000|2021-08-17 11:20:00|4304.96|4304.96|4304.41|4304.41|4305.68|4305.68|4303.26|4303.26|0
1629199500000|2021-08-17 11:25:00|4304.26|4304.26|4304.58|4304.58|4305.16|4305.16|4304.2|4304.2|0
1629199800000|2021-08-17 11:30:00|4304.74|4304.74|4305.88|4305.88|4305.98|4305.98|4304.74|4304.74|0
1629200100000|2021-08-17 11:35:00|4305.98|4305.98|4305.96|4305.96|4306.14|4306.14|4304.81|4304.81|0
1629200400000|2021-08-17 11:40:00|4306.02|4306.02|4305.97|4305.97|4308.3|4308.3|4305.77|4305.77|0
1629200700000|2021-08-17 11:45:00|4306.12|4306.12|4307.83|4307.83|4308.83|4308.83|4306.12|4306.12|0
1629201000000|2021-08-17 11:50:00|4307.67|4307.67|4309.56|4309.56|4311.09|4311.09|4307.67|4307.67|0
1629201300000|2021-08-17 11:55:00|4309.68|4309.68|4310.26|4310.26|4311.39|4311.39|4308.49|4308.49|0
1629201600000|2021-08-17 12:00:00|4310.74|4310.74|4310.88|4310.88|4311.01|4311.01|4309.92|4309.92|0
1629201900000|2021-08-17 12:05:00|4310.72|4310.72|4312.45|4312.45|4313.2|4313.2|4309.89|4309.89|0
1629202200000|2021-08-17 12:10:00|4312.29|4312.29|4310.3|4310.3|4312.33|4312.33|4310.29|4310.29|0
1629202500000|2021-08-17 12:15:00|4310.61|4310.61|4311.92|4311.92|4312.19|4312.19|4310.45|4310.45|0
1629202800000|2021-08-17 12:20:00|4311.45|4311.45|4309.53|4309.53|4311.84|4311.84|4308.61|4308.61|0
1629203100000|2021-08-17 12:25:00|4309.69|4309.69|4306.29|4306.29|4310.13|4310.13|4306.04|4306.04|0
1629203400000|2021-08-17 12:30:00|4306.17|4306.17|4308.82|4308.82|4309.09|4309.09|4306.17|4306.17|0
1629203700000|2021-08-17 12:35:00|4308.98|4308.98|4307.97|4307.97|4308.98|4308.98|4306.6|4306.6|0
1629204000000|2021-08-17 12:40:00|4308.66|4308.66|4312.02|4312.02|4312.71|4312.71|4308.66|4308.66|0
1629204300000|2021-08-17 12:45:00|4311.86|4311.86|4310.88|4310.88|4313.39|4313.39|4310.88|4310.88|0
1629204600000|2021-08-17 12:50:00|4311.04|4311.04|4311.89|4311.89|4311.89|4311.89|4310.64|4310.64|0
1629204900000|2021-08-17 12:55:00|4311.42|4311.42|4309.83|4309.83|4312.9|4312.9|4309.68|4309.68|0
1629205200000|2021-08-17 13:00:00|4309.99|4309.99|4309.57|4309.57|4310.27|4310.27|4308.51|4308.51|0
1629205500000|2021-08-17 13:05:00|4309.46|4309.46|4308.71|4308.71|4309.48|4309.48|4307.96|4307.96|0
1629205800000|2021-08-17 13:10:00|4308.59|4308.59|4308.69|4308.69|4309.33|4309.33|4308.32|4308.32|0
1629206100000|2021-08-17 13:15:00|4308.85|4308.85|4310.43|4310.43|4311.01|4311.01|4308.21|4308.21|0
1629206400000|2021-08-17 13:20:00|4309.79|4309.79|4311.92|4311.92|4312.29|4312.29|4309.38|4309.38|0
1629206700000|2021-08-17 13:25:00|4312.6|4312.6|4316.82|4316.82|4317.14|4317.14|4312.6|4312.6|0
1629207000000|2021-08-17 13:30:00|4316.14|4316.14|4317.07|4317.07|4320.02|4320.02|4314.64|4314.64|0
1629207300000|2021-08-17 13:35:00|4316.92|4316.92|4316.49|4316.49|4318.9|4318.9|4314.04|4314.04|0
1629207600000|2021-08-17 13:40:00|4316.8|4316.8|4318.26|4318.26|4318.42|4318.42|4314.82|4314.82|0
1629207900000|2021-08-17 13:45:00|4317.94|4317.94|4316.08|4316.08|4318.01|4318.01|4315.51|4315.51|0
1629208200000|2021-08-17 13:50:00|4315.76|4315.76|4320.45|4320.45|4320.7|4320.7|4314.84|4314.84|0
1629208500000|2021-08-17 13:55:00|4320.76|4320.76|4319.87|4319.87|4320.83|4320.83|4318.77|4318.77|0
1629208800000|2021-08-17 14:00:00|4319.98|4319.98|4321.76|4321.76|4322.6|4322.6|4319.98|4319.98|0
1629209100000|2021-08-17 14:05:00|4321.93|4321.93|4325.45|4325.45|4327.24|4327.24|4321.93|4321.93|0
1629209400000|2021-08-17 14:10:00|4325.3|4325.3|4331.35|4331.35|4333.98|4333.98|4325.3|4325.3|0
1629209700000|2021-08-17 14:15:00|4331.04|4331.04|4329.7|4329.7|4331.04|4331.04|4327.84|4327.84|0
1629210000000|2021-08-17 14:20:00|4329.86|4329.86|4334.77|4334.77|4335.76|4335.76|4329.86|4329.86|0
1629210300000|2021-08-17 14:25:00|4334.45|4334.45|4338.86|4338.86|4338.86|4338.86|4333.97|4333.97|0
1629210600000|2021-08-17 14:30:00|4340.23|4340.23|4336.04|4336.04|4340.6|4340.6|4335.73|4335.73|0
1629210900000|2021-08-17 14:35:00|4335.89|4335.89|4336.68|4336.68|4339.88|4339.88|4335.61|4335.61|0
1629211200000|2021-08-17 14:40:00|4336.52|4336.52|4334.5|4334.5|4336.52|4336.52|4333.87|4333.87|0
1629211500000|2021-08-17 14:45:00|4334.35|4334.35|4332.08|4332.08|4334.35|4334.35|4331.78|4331.78|0
1629211800000|2021-08-17 14:50:00|4331.75|4331.75|4332.58|4332.58|4332.58|4332.58|4330.65|4330.65|0
1629212100000|2021-08-17 14:55:00|4332.43|4332.43|4328.35|4328.35|4333.68|4333.68|4327.63|4327.63|0
1629212400000|2021-08-17 15:00:00|4328.18|4328.18|4327.3|4327.3|4329.19|4329.19|4327.26|4327.26|0
1629212700000|2021-08-17 15:05:00|4327.16|4327.16|4327.3|4327.3|4328.39|4328.39|4326.82|4326.82|0
1629213000000|2021-08-17 15:10:00|4327.14|4327.14|4328.73|4328.73|4328.73|4328.73|4326.28|4326.28|0
1629213300000|2021-08-17 15:15:00|4328.79|4328.79|4329.76|4329.76|4329.91|4329.91|4327.39|4327.39|0
1629213600000|2021-08-17 15:20:00|4329.08|4329.08|4329.14|4329.14|4330.43|4330.43|4328.92|4328.92|0
1629213900000|2021-08-17 15:25:00|4328.98|4328.98|4328.73|4328.73|4329.87|4329.87|4325.34|4325.34|0
1629270900000|2021-08-18 07:15:00|4333.99|4333.99|4329.57|4329.57|4334.31|4334.31|4327.38|4327.38|0
1629271200000|2021-08-18 07:20:00|4329.26|4329.26|4330.09|4330.09|4331.97|4331.97|4329|4329|0
1629271500000|2021-08-18 07:25:00|4329.97|4329.97|4331.31|4331.31|4332.08|4332.08|4329.38|4329.38|0
1629271800000|2021-08-18 07:30:00|4330.68|4330.68|4327.76|4327.76|4332.71|4332.71|4327.76|4327.76|0
1629272100000|2021-08-18 07:35:00|4327.45|4327.45|4328.88|4328.88|4328.88|4328.88|4325.88|4325.88|0
1629272400000|2021-08-18 07:40:00|4329.09|4329.09|4326.91|4326.91|4329.39|4329.39|4326.63|4326.63|0
1629272700000|2021-08-18 07:45:00|4327.38|4327.38|4324.62|4324.62|4327.69|4327.69|4323.89|4323.89|0
1629273000000|2021-08-18 07:50:00|4324.46|4324.46|4326.89|4326.89|4326.99|4326.99|4323.25|4323.25|0
1629273300000|2021-08-18 07:55:00|4328.26|4328.26|4330.21|4330.21|4331.87|4331.87|4328.26|4328.26|0
1629273600000|2021-08-18 08:00:00|4329.52|4329.52|4332.77|4332.77|4332.77|4332.77|4327.67|4327.67|0
1629273900000|2021-08-18 08:05:00|4333.45|4333.45|4329.38|4329.38|4333.77|4333.77|4329.11|4329.11|0
1629274200000|2021-08-18 08:10:00|4329.22|4329.22|4329.4|4329.4|4331.66|4331.66|4328.72|4328.72|0
1629274500000|2021-08-18 08:15:00|4329.24|4329.24|4327.74|4327.74|4329.24|4329.24|4325.03|4325.03|0
1629274800000|2021-08-18 08:20:00|4328.53|4328.53|4327.53|4327.53|4329.16|4329.16|4327.04|4327.04|0
1629275100000|2021-08-18 08:25:00|4327.41|4327.41|4326.84|4326.84|4330.4|4330.4|4326.84|4326.84|0
1629275400000|2021-08-18 08:30:00|4327.13|4327.13|4330.67|4330.67|4330.99|4330.99|4326.76|4326.76|0
1629275700000|2021-08-18 08:35:00|4330.2|4330.2|4330.27|4330.27|4332.27|4332.27|4329.73|4329.73|0
1629276000000|2021-08-18 08:40:00|4330.11|4330.11|4327.65|4327.65|4330.16|4330.16|4327.44|4327.44|0
1629276300000|2021-08-18 08:45:00|4327.33|4327.33|4327.51|4327.51|4328.77|4328.77|4326.65|4326.65|0
1629276600000|2021-08-18 08:50:00|4327.35|4327.35|4328.55|4328.55|4330.38|4330.38|4327.35|4327.35|0
1629276900000|2021-08-18 08:55:00|4328.7|4328.7|4327.66|4327.66|4328.7|4328.7|4327.02|4327.02|0
1629277200000|2021-08-18 09:00:00|4327.5|4327.5|4328.83|4328.83|4329.67|4329.67|4327.29|4327.29|0
1629277500000|2021-08-18 09:05:00|4328.65|4328.65|4329.72|4329.72|4329.77|4329.77|4327.82|4327.82|0
1629277800000|2021-08-18 09:10:00|4329.56|4329.56|4328.23|4328.23|4330.79|4330.79|4328.23|4328.23|0
1629278100000|2021-08-18 09:15:00|4327.28|4327.28|4327.87|4327.87|4327.87|4327.87|4325.85|4325.85|0
1629278400000|2021-08-18 09:20:00|4327.55|4327.55|4328.68|4328.68|4329.15|4329.15|4327.55|4327.55|0
1629278700000|2021-08-18 09:25:00|4328.84|4328.84|4326.78|4326.78|4329.22|4329.22|4325.81|4325.81|0
1629279000000|2021-08-18 09:30:00|4326.72|4326.72|4325.79|4325.79|4326.72|4326.72|4325.09|4325.09|0
1629279300000|2021-08-18 09:35:00|4325.16|4325.16|4323.59|4323.59|4325.63|4325.63|4323.43|4323.43|0
1629279600000|2021-08-18 09:40:00|4323.56|4323.56|4323.97|4323.97|4323.97|4323.97|4322.76|4322.76|0
1629279900000|2021-08-18 09:45:00|4323.82|4323.82|4324.68|4324.68|4324.68|4324.68|4323.01|4323.01|0
1629280200000|2021-08-18 09:50:00|4324.85|4324.85|4325.33|4325.33|4325.59|4325.59|4324.3|4324.3|0
1629280500000|2021-08-18 09:55:00|4325.45|4325.45|4324.92|4324.92|4326.08|4326.08|4324.11|4324.11|0
1629280800000|2021-08-18 10:00:00|4324.6|4324.6|4323.59|4323.59|4324.6|4324.6|4322|4322|0
1629281100000|2021-08-18 10:05:00|4323.74|4323.74|4324.28|4324.28|4325.35|4325.35|4323.21|4323.21|0
1629281400000|2021-08-18 10:10:00|4324.39|4324.39|4323.26|4323.26|4324.39|4324.39|4322.94|4322.94|0
1629281700000|2021-08-18 10:15:00|4323.59|4323.59|4322.48|4322.48|4324.55|4324.55|4322.48|4322.48|0
1629282000000|2021-08-18 10:20:00|4321.8|4321.8|4322.31|4322.31|4322.31|4322.31|4321.08|4321.08|0
1629282300000|2021-08-18 10:25:00|4322.99|4322.99|4321|4321|4323.47|4323.47|4321|4321|0
1629282600000|2021-08-18 10:30:00|4320.84|4320.84|4322.08|4322.08|4322.4|4322.4|4319.39|4319.39|0
1629282900000|2021-08-18 10:35:00|4322.24|4322.24|4322.54|4322.54|4325.14|4325.14|4322.24|4322.24|0
1629283200000|2021-08-18 10:40:00|4322.43|4322.43|4321.07|4321.07|4323.36|4323.36|4318.12|4318.12|0
1629283500000|2021-08-18 10:45:00|4321.39|4321.39|4325.18|4325.18|4325.18|4325.18|4321.27|4321.27|0
1629283800000|2021-08-18 10:50:00|4325.51|4325.51|4326.76|4326.76|4327.15|4327.15|4324.23|4324.23|0
1629284100000|2021-08-18 10:55:00|4327.59|4327.59|4329.65|4329.65|4330.93|4330.93|4324.81|4324.81|0
1629284400000|2021-08-18 11:00:00|4330.15|4330.15|4330.73|4330.73|4333.76|4333.76|4330.04|4330.04|0
1629284700000|2021-08-18 11:05:00|4330.58|4330.58|4331.11|4331.11|4332.38|4332.38|4330.47|4330.47|0
1629285000000|2021-08-18 11:10:00|4330.63|4330.63|4327.11|4327.11|4330.63|4330.63|4326.88|4326.88|0
1629285300000|2021-08-18 11:15:00|4326.96|4326.96|4323.73|4323.73|4327.11|4327.11|4323.26|4323.26|0
1629285600000|2021-08-18 11:20:00|4323.57|4323.57|4326.74|4326.74|4328.39|4328.39|4323.41|4323.41|0
1629285900000|2021-08-18 11:25:00|4326.88|4326.88|4325.61|4325.61|4327.99|4327.99|4324.89|4324.89|0
1629286200000|2021-08-18 11:30:00|4325.45|4325.45|4324.66|4324.66|4328.09|4328.09|4324.66|4324.66|0
1629286500000|2021-08-18 11:35:00|4325.14|4325.14|4328.21|4328.21|4330.34|4330.34|4325.03|4325.03|0
1629286800000|2021-08-18 11:40:00|4327.22|4327.22|4330.38|4330.38|4330.74|4330.74|4326.89|4326.89|0
1629287100000|2021-08-18 11:45:00|4330.33|4330.33|4328.09|4328.09|4330.33|4330.33|4326.89|4326.89|0
1629287400000|2021-08-18 11:50:00|4328.21|4328.21|4327.63|4327.63|4328.27|4328.27|4326.85|4326.85|0
1629287700000|2021-08-18 11:55:00|4327.96|4327.96|4327.2|4327.2|4328.32|4328.32|4326.39|4326.39|0
1629288000000|2021-08-18 12:00:00|4327.68|4327.68|4327.39|4327.39|4328|4328|4326.88|4326.88|0
1629288300000|2021-08-18 12:05:00|4327.89|4327.89|4328.05|4328.05|4328.53|4328.53|4326.69|4326.69|0
1629288600000|2021-08-18 12:10:00|4327.26|4327.26|4325.5|4325.5|4327.26|4327.26|4325.5|4325.5|0
1629288900000|2021-08-18 12:15:00|4325.45|4325.45|4327.96|4327.96|4328.08|4328.08|4325.39|4325.39|0
1629289200000|2021-08-18 12:20:00|4328.44|4328.44|4327.08|4327.08|4328.44|4328.44|4326.45|4326.45|0
1629289500000|2021-08-18 12:25:00|4326.39|4326.39|4325.83|4325.83|4326.39|4326.39|4324.56|4324.56|0
1629289800000|2021-08-18 12:30:00|4325.8|4325.8|4326.9|4326.9|4329.79|4329.79|4325.8|4325.8|0
1629290100000|2021-08-18 12:35:00|4326.59|4326.59|4327.78|4327.78|4328.94|4328.94|4326.18|4326.18|0
1629290400000|2021-08-18 12:40:00|4327.31|4327.31|4324.17|4324.17|4327.95|4327.95|4324.02|4324.02|0
1629290700000|2021-08-18 12:45:00|4324.01|4324.01|4324.95|4324.95|4327.12|4327.12|4323.85|4323.85|0
1629291000000|2021-08-18 12:50:00|4324.8|4324.8|4326.63|4326.63|4327.28|4327.28|4324.01|4324.01|0
1629291300000|2021-08-18 12:55:00|4326.58|4326.58|4327.36|4327.36|4327.36|4327.36|4326|4326|0
1629291600000|2021-08-18 13:00:00|4327.47|4327.47|4328.29|4328.29|4329.01|4329.01|4325.98|4325.98|0
1629291900000|2021-08-18 13:05:00|4328.61|4328.61|4328.93|4328.93|4329.61|4329.61|4328.61|4328.61|0
1629292200000|2021-08-18 13:10:00|4328.61|4328.61|4329.73|4329.73|4331.8|4331.8|4328.61|4328.61|0
1629292500000|2021-08-18 13:15:00|4329.79|4329.79|4328.35|4328.35|4329.79|4329.79|4327.95|4327.95|0
1629292800000|2021-08-18 13:20:00|4328.49|4328.49|4327.27|4327.27|4329.16|4329.16|4326.96|4326.96|0
1629293100000|2021-08-18 13:25:00|4327.74|4327.74|4327.12|4327.12|4327.74|4327.74|4326.42|4326.42|0
1629293400000|2021-08-18 13:30:00|4326.81|4326.81|4326.95|4326.95|4329.5|4329.5|4325.03|4325.03|0
1629293700000|2021-08-18 13:35:00|4327.11|4327.11|4323.14|4323.14|4329.18|4329.18|4323.14|4323.14|0
1629294000000|2021-08-18 13:40:00|4322.51|4322.51|4324.77|4324.77|4325.45|4325.45|4321.67|4321.67|0
1629294300000|2021-08-18 13:45:00|4324.45|4324.45|4321.08|4321.08|4324.77|4324.77|4320.74|4320.74|0
1629294600000|2021-08-18 13:50:00|4320.93|4320.93|4323.32|4323.32|4323.32|4323.32|4319.6|4319.6|0
1629294900000|2021-08-18 13:55:00|4323.16|4323.16|4327.57|4327.57|4327.57|4327.57|4322.64|4322.64|0
1629295200000|2021-08-18 14:00:00|4327.74|4327.74|4328.6|4328.6|4329.14|4329.14|4325.01|4325.01|0
1629295500000|2021-08-18 14:05:00|4328.28|4328.28|4328.26|4328.26|4329.17|4329.17|4326.91|4326.91|0
1629295800000|2021-08-18 14:10:00|4328.38|4328.38|4331.41|4331.41|4331.41|4331.41|4326.67|4326.67|0
1629296100000|2021-08-18 14:15:00|4331.09|4331.09|4330.69|4330.69|4331.6|4331.6|4329.61|4329.61|0
1629296400000|2021-08-18 14:20:00|4331.01|4331.01|4333.73|4333.73|4333.9|4333.9|4330.12|4330.12|0
1629296700000|2021-08-18 14:25:00|4333.58|4333.58|4330.64|4330.64|4335.55|4335.55|4330.64|4330.64|0
1629297000000|2021-08-18 14:30:00|4330.96|4330.96|4330.66|4330.66|4331.56|4331.56|4329.67|4329.67|0
1629297300000|2021-08-18 14:35:00|4330.36|4330.36|4332.48|4332.48|4333.03|4333.03|4330.36|4330.36|0
1629297600000|2021-08-18 14:40:00|4332.36|4332.36|4334.27|4334.27|4334.74|4334.74|4332.16|4332.16|0
1629297900000|2021-08-18 14:45:00|4334.52|4334.52|4333.95|4333.95|4336.31|4336.31|4333.78|4333.78|0
1629298200000|2021-08-18 14:50:00|4334.1|4334.1|4337.93|4337.93|4338.1|4338.1|4333.47|4333.47|0
1629298500000|2021-08-18 14:55:00|4338.22|4338.22|4338.88|4338.88|4340.14|4340.14|4338.22|4338.22|0
1629298800000|2021-08-18 15:00:00|4338.99|4338.99|4339.94|4339.94|4340.32|4340.32|4337.52|4337.52|0
1629299100000|2021-08-18 15:05:00|4340.1|4340.1|4340.4|4340.4|4342.8|4342.8|4340.1|4340.1|0
1629299400000|2021-08-18 15:10:00|4340.25|4340.25|4337.76|4337.76|4341.44|4341.44|4337.55|4337.55|0
1629299700000|2021-08-18 15:15:00|4337.79|4337.79|4339.48|4339.48|4339.48|4339.48|4336.63|4336.63|0
1629300000000|2021-08-18 15:20:00|4339.79|4339.79|4337.9|4337.9|4340.07|4340.07|4337.9|4337.9|0
1629300300000|2021-08-18 15:25:00|4337.74|4337.74|4339.15|4339.15|4340.45|4340.45|4337.06|4337.06|0
1629357300000|2021-08-19 07:15:00|4285.83|4285.83|4285.63|4285.63|4288.75|4288.75|4282.67|4282.67|0
1629357600000|2021-08-19 07:20:00|4285.92|4285.92|4296.31|4296.31|4296.31|4296.31|4285.92|4285.92|0
1629357900000|2021-08-19 07:25:00|4295.62|4295.62|4290.62|4290.62|4295.62|4295.62|4288.44|4288.44|0
1629358200000|2021-08-19 07:30:00|4290.97|4290.97|4281.56|4281.56|4290.97|4290.97|4280.63|4280.63|0
1629358500000|2021-08-19 07:35:00|4281.4|4281.4|4288.04|4288.04|4288.04|4288.04|4278.22|4278.22|0
1629358800000|2021-08-19 07:40:00|4288.36|4288.36|4291.48|4291.48|4291.64|4291.64|4287.17|4287.17|0
1629359100000|2021-08-19 07:45:00|4291.39|4291.39|4300.07|4300.07|4301.08|4301.08|4288.87|4288.87|0
1629359400000|2021-08-19 07:50:00|4299.93|4299.93|4295.3|4295.3|4300.61|4300.61|4292.3|4292.3|0
1629359700000|2021-08-19 07:55:00|4295.99|4295.99|4295.7|4295.7|4296.52|4296.52|4294.06|4294.06|0
1629360000000|2021-08-19 08:00:00|4295.22|4295.22|4294.2|4294.2|4296.19|4296.19|4291.55|4291.55|0
1629360300000|2021-08-19 08:05:00|4294.67|4294.67|4295.03|4295.03|4295.26|4295.26|4291.76|4291.76|0
1629360600000|2021-08-19 08:10:00|4294.88|4294.88|4295.58|4295.58|4295.58|4295.58|4291.92|4291.92|0
1629360900000|2021-08-19 08:15:00|4295.43|4295.43|4286.94|4286.94|4295.92|4295.92|4286.94|4286.94|0
1629361200000|2021-08-19 08:20:00|4287.23|4287.23|4286.8|4286.8|4287.79|4287.79|4283.19|4283.19|0
1629361500000|2021-08-19 08:25:00|4285.8|4285.8|4285.39|4285.39|4285.8|4285.8|4281.3|4281.3|0
1629361800000|2021-08-19 08:30:00|4286.34|4286.34|4282.25|4282.25|4286.98|4286.98|4281.38|4281.38|0
1629362100000|2021-08-19 08:35:00|4282.1|4282.1|4286.17|4286.17|4286.17|4286.17|4281.73|4281.73|0
1629362400000|2021-08-19 08:40:00|4286.81|4286.81|4291.36|4291.36|4291.36|4291.36|4286.18|4286.18|0
1629362700000|2021-08-19 08:45:00|4291.2|4291.2|4286.33|4286.33|4291.2|4291.2|4286.11|4286.11|0
1629363000000|2021-08-19 08:50:00|4286.8|4286.8|4280.85|4280.85|4287.44|4287.44|4280.38|4280.38|0
1629363300000|2021-08-19 08:55:00|4280.53|4280.53|4286.5|4286.5|4286.5|4286.5|4279.74|4279.74|0
1629363600000|2021-08-19 09:00:00|4286.59|4286.59|4283.52|4283.52|4286.91|4286.91|4279.83|4279.83|0
1629363900000|2021-08-19 09:05:00|4283.2|4283.2|4280.43|4280.43|4284.33|4284.33|4279.43|4279.43|0
1629364200000|2021-08-19 09:10:00|4279.95|4279.95|4278.14|4278.14|4281.87|4281.87|4278.14|4278.14|0
1629364500000|2021-08-19 09:15:00|4277.98|4277.98|4276.56|4276.56|4278.3|4278.3|4272.57|4272.57|0
1629364800000|2021-08-19 09:20:00|4276.88|4276.88|4277.93|4277.93|4278.81|4278.81|4275.4|4275.4|0
1629365100000|2021-08-19 09:25:00|4278.61|4278.61|4281.51|4281.51|4281.99|4281.99|4278.03|4278.03|0
1629365400000|2021-08-19 09:30:00|4281.03|4281.03|4285.92|4285.92|4285.92|4285.92|4279.67|4279.67|0
1629365700000|2021-08-19 09:35:00|4286.25|4286.25|4290.28|4290.28|4290.28|4290.28|4285.76|4285.76|0
1629366000000|2021-08-19 09:40:00|4290.44|4290.44|4290.54|4290.54|4292.81|4292.81|4288.88|4288.88|0
1629366300000|2021-08-19 09:45:00|4290.38|4290.38|4292.62|4292.62|4292.94|4292.94|4290.17|4290.17|0
1629366600000|2021-08-19 09:50:00|4293.25|4293.25|4297.43|4297.43|4298.06|4298.06|4293.1|4293.1|0
1629366900000|2021-08-19 09:55:00|4296.79|4296.79|4296.37|4296.37|4300.73|4300.73|4294.74|4294.74|0
1629367200000|2021-08-19 10:00:00|4296.05|4296.05|4298.41|4298.41|4299.25|4299.25|4294.62|4294.62|0
1629367500000|2021-08-19 10:05:00|4298.13|4298.13|4300.24|4300.24|4301.57|4301.57|4297.97|4297.97|0
1629367800000|2021-08-19 10:10:00|4300.08|4300.08|4300.87|4300.87|4301.76|4301.76|4300.08|4300.08|0
1629368100000|2021-08-19 10:15:00|4300.84|4300.84|4297.26|4297.26|4302.35|4302.35|4297.26|4297.26|0
1629368400000|2021-08-19 10:20:00|4296.92|4296.92|4301.4|4301.4|4302.14|4302.14|4295.91|4295.91|0
1629368700000|2021-08-19 10:25:00|4301.55|4301.55|4299.3|4299.3|4303.34|4303.34|4299.18|4299.18|0
1629369000000|2021-08-19 10:30:00|4299.62|4299.62|4301.17|4301.17|4303.5|4303.5|4299.62|4299.62|0
1629369300000|2021-08-19 10:35:00|4300.7|4300.7|4297.87|4297.87|4301.01|4301.01|4297.87|4297.87|0
1629369600000|2021-08-19 10:40:00|4298.03|4298.03|4295.92|4295.92|4299.03|4299.03|4295.91|4295.91|0
1629369900000|2021-08-19 10:45:00|4295.8|4295.8|4296.88|4296.88|4296.92|4296.92|4294.27|4294.27|0
1629370200000|2021-08-19 10:50:00|4297.2|4297.2|4296.13|4296.13|4297.2|4297.2|4295.45|4295.45|0
1629370500000|2021-08-19 10:55:00|4295.99|4295.99|4294.91|4294.91|4296.15|4296.15|4293.32|4293.32|0
1629370800000|2021-08-19 11:00:00|4295.02|4295.02|4295.65|4295.65|4295.65|4295.65|4293.54|4293.54|0
1629371100000|2021-08-19 11:05:00|4295.49|4295.49|4295.86|4295.86|4295.86|4295.86|4293.31|4293.31|0
1629371400000|2021-08-19 11:10:00|4295.17|4295.17|4296.51|4296.51|4296.51|4296.51|4293.78|4293.78|0
1629371700000|2021-08-19 11:15:00|4296.35|4296.35|4294.33|4294.33|4296.89|4296.89|4294.33|4294.33|0
1629372000000|2021-08-19 11:20:00|4294.66|4294.66|4296.59|4296.59|4297.07|4297.07|4293.84|4293.84|0
1629372300000|2021-08-19 11:25:00|4296.28|4296.28|4300.3|4300.3|4300.3|4300.3|4296.28|4296.28|0
1629372600000|2021-08-19 11:30:00|4301.25|4301.25|4302.71|4302.71|4302.87|4302.87|4300.31|4300.31|0
1629372900000|2021-08-19 11:35:00|4302.39|4302.39|4304.77|4304.77|4306.62|4306.62|4302.39|4302.39|0
1629373200000|2021-08-19 11:40:00|4304.93|4304.93|4303.22|4303.22|4305.95|4305.95|4303.22|4303.22|0
1629373500000|2021-08-19 11:45:00|4303.55|4303.55|4303.9|4303.9|4305.49|4305.49|4303.42|4303.42|0
1629373800000|2021-08-19 11:50:00|4304.06|4304.06|4297.77|4297.77|4304.09|4304.09|4297.77|4297.77|0
1629374100000|2021-08-19 11:55:00|4297.61|4297.61|4300.71|4300.71|4301.65|4301.65|4297.61|4297.61|0
1629374400000|2021-08-19 12:00:00|4301.18|4301.18|4299.86|4299.86|4301.51|4301.51|4296.09|4296.09|0
1629374700000|2021-08-19 12:05:00|4299.91|4299.91|4300.32|4300.32|4300.44|4300.44|4298.36|4298.36|0
1629375000000|2021-08-19 12:10:00|4300.49|4300.49|4299.33|4299.33|4300.87|4300.87|4299.33|4299.33|0
1629375300000|2021-08-19 12:15:00|4299.66|4299.66|4299.65|4299.65|4299.66|4299.66|4297.88|4297.88|0
1629375600000|2021-08-19 12:20:00|4299.49|4299.49|4302.36|4302.36|4302.36|4302.36|4299.17|4299.17|0
1629375900000|2021-08-19 12:25:00|4302.53|4302.53|4301.94|4301.94|4303.32|4303.32|4301.94|4301.94|0
1629376200000|2021-08-19 12:30:00|4302.63|4302.63|4304.08|4304.08|4304.65|4304.65|4301.95|4301.95|0
1629376500000|2021-08-19 12:35:00|4304.39|4304.39|4309.09|4309.09|4309.46|4309.46|4304.36|4304.36|0
1629376800000|2021-08-19 12:40:00|4309.25|4309.25|4310.99|4310.99|4311.99|4311.99|4309.08|4309.08|0
1629377100000|2021-08-19 12:45:00|4310.83|4310.83|4307.58|4307.58|4310.94|4310.94|4307.27|4307.27|0
1629377400000|2021-08-19 12:50:00|4308.06|4308.06|4305.43|4305.43|4308.11|4308.11|4304.8|4304.8|0
1629377700000|2021-08-19 12:55:00|4305.75|4305.75|4305.4|4305.4|4307.91|4307.91|4303.77|4303.77|0
1629378000000|2021-08-19 13:00:00|4305.72|4305.72|4306.56|4306.56|4308.2|4308.2|4304.74|4304.74|0
1629378300000|2021-08-19 13:05:00|4306.09|4306.09|4311.17|4311.17|4312.28|4312.28|4305.77|4305.77|0
1629378600000|2021-08-19 13:10:00|4311.11|4311.11|4315.04|4315.04|4315.04|4315.04|4309.94|4309.94|0
1629378900000|2021-08-19 13:15:00|4314.89|4314.89|4320.71|4320.71|4320.71|4320.71|4313.52|4313.52|0
1629379200000|2021-08-19 13:20:00|4320.82|4320.82|4318.29|4318.29|4321.3|4321.3|4317.75|4317.75|0
1629379500000|2021-08-19 13:25:00|4318.44|4318.44|4322.17|4322.17|4322.49|4322.49|4318.28|4318.28|0
1629379800000|2021-08-19 13:30:00|4322.33|4322.33|4325.64|4325.64|4327.07|4327.07|4321.12|4321.12|0
1629380100000|2021-08-19 13:35:00|4325.48|4325.48|4318.4|4318.4|4325.48|4325.48|4316.77|4316.77|0
1629380400000|2021-08-19 13:40:00|4318.88|4318.88|4319.99|4319.99|4323.15|4323.15|4316.21|4316.21|0
1629380700000|2021-08-19 13:45:00|4320.68|4320.68|4321.52|4321.52|4326.76|4326.76|4319.68|4319.68|0
1629381000000|2021-08-19 13:50:00|4320.84|4320.84|4320.98|4320.98|4325.06|4325.06|4319.11|4319.11|0
1629381300000|2021-08-19 13:55:00|4320.67|4320.67|4321.13|4321.13|4321.13|4321.13|4317.11|4317.11|0
1629381600000|2021-08-19 14:00:00|4321.01|4321.01|4327.07|4327.07|4328.58|4328.58|4321.01|4321.01|0
1629381900000|2021-08-19 14:05:00|4326.91|4326.91|4327.54|4327.54|4327.92|4327.92|4325.28|4325.28|0
1629382200000|2021-08-19 14:10:00|4327.65|4327.65|4325.13|4325.13|4329.12|4329.12|4324.81|4324.81|0
1629382500000|2021-08-19 14:15:00|4325.08|4325.08|4327.89|4327.89|4329.84|4329.84|4324.34|4324.34|0
1629382800000|2021-08-19 14:20:00|4328.21|4328.21|4324.81|4324.81|4328.57|4328.57|4324.5|4324.5|0
1629383100000|2021-08-19 14:25:00|4324.65|4324.65|4317.98|4317.98|4324.68|4324.68|4317.98|4317.98|0
1629383400000|2021-08-19 14:30:00|4318.13|4318.13|4312.35|4312.35|4318.9|4318.9|4312.35|4312.35|0
1629383700000|2021-08-19 14:35:00|4312.19|4312.19|4307.71|4307.71|4312.66|4312.66|4306.6|4306.6|0
1629384000000|2021-08-19 14:40:00|4307.61|4307.61|4302.27|4302.27|4308.32|4308.32|4301.99|4301.99|0
1629384300000|2021-08-19 14:45:00|4302.15|4302.15|4299.74|4299.74|4302.15|4302.15|4299.22|4299.22|0
1629384600000|2021-08-19 14:50:00|4300.06|4300.06|4299.99|4299.99|4300.98|4300.98|4297.18|4297.18|0
1629384900000|2021-08-19 14:55:00|4300.25|4300.25|4306.64|4306.64|4306.64|4306.64|4298.89|4298.89|0
1629385200000|2021-08-19 15:00:00|4307.32|4307.32|4309.65|4309.65|4309.97|4309.97|4305.48|4305.48|0
1629385500000|2021-08-19 15:05:00|4309.5|4309.5|4308.43|4308.43|4310.78|4310.78|4307.86|4307.86|0
1629385800000|2021-08-19 15:10:00|4308.65|4308.65|4305.89|4305.89|4309.99|4309.99|4304.65|4304.65|0
1629386100000|2021-08-19 15:15:00|4306.05|4306.05|4309.37|4309.37|4309.42|4309.42|4306.05|4306.05|0
1629386400000|2021-08-19 15:20:00|4310|4310|4310.64|4310.64|4310.99|4310.99|4308.93|4308.93|0
1629386700000|2021-08-19 15:25:00|4310.8|4310.8|4302.38|4302.38|4310.96|4310.96|4301.23|4301.23|0
1629443700000|2021-08-20 07:15:00|4336.64|4336.64|4327.33|4327.33|4336.81|4336.81|4325.52|4325.52|0
1629444000000|2021-08-20 07:20:00|4327.65|4327.65|4329.06|4329.06|4333.31|4333.31|4327.48|4327.48|0
1629444300000|2021-08-20 07:25:00|4328.05|4328.05|4322.38|4322.38|4328.05|4328.05|4322.38|4322.38|0
1629444600000|2021-08-20 07:30:00|4322.05|4322.05|4333.26|4333.26|4333.26|4333.26|4320.17|4320.17|0
1629444900000|2021-08-20 07:35:00|4332.83|4332.83|4329.07|4329.07|4333.46|4333.46|4325.58|4325.58|0
1629445200000|2021-08-20 07:40:00|4329.7|4329.7|4335.3|4335.3|4335.48|4335.48|4329.02|4329.02|0
1629445500000|2021-08-20 07:45:00|4335.14|4335.14|4328.06|4328.06|4335.51|4335.51|4328.06|4328.06|0
1629445800000|2021-08-20 07:50:00|4327.9|4327.9|4328.83|4328.83|4332.04|4332.04|4327.47|4327.47|0
1629446100000|2021-08-20 07:55:00|4328.35|4328.35|4332.88|4332.88|4334|4334|4328.09|4328.09|0
1629446400000|2021-08-20 08:00:00|4332.41|4332.41|4334.21|4334.21|4336.72|4336.72|4331.87|4331.87|0
1629446700000|2021-08-20 08:05:00|4334.36|4334.36|4331.87|4331.87|4335.93|4335.93|4331.87|4331.87|0
1629447000000|2021-08-20 08:10:00|4332.21|4332.21|4328.7|4328.7|4333.36|4333.36|4328.7|4328.7|0
1629447300000|2021-08-20 08:15:00|4328.86|4328.86|4330.82|4330.82|4331.37|4331.37|4328.86|4328.86|0
1629447600000|2021-08-20 08:20:00|4330.35|4330.35|4326.74|4326.74|4330.35|4330.35|4324.71|4324.71|0
1629447900000|2021-08-20 08:25:00|4327.06|4327.06|4325.66|4325.66|4328.39|4328.39|4325.13|4325.13|0
1629448200000|2021-08-20 08:30:00|4325.39|4325.39|4325.02|4325.02|4325.48|4325.48|4324.41|4324.41|0
1629448500000|2021-08-20 08:35:00|4325.49|4325.49|4324.58|4324.58|4326.86|4326.86|4322.87|4322.87|0
1629448800000|2021-08-20 08:40:00|4324.74|4324.74|4324.24|4324.24|4324.9|4324.9|4322.46|4322.46|0
1629449100000|2021-08-20 08:45:00|4324.4|4324.4|4323.35|4323.35|4325.42|4325.42|4322.61|4322.61|0
1629449400000|2021-08-20 08:50:00|4323.32|4323.32|4324.47|4324.47|4324.64|4324.64|4322.03|4322.03|0
1629449700000|2021-08-20 08:55:00|4324.79|4324.79|4322.89|4322.89|4327.22|4327.22|4322.26|4322.26|0
1629450000000|2021-08-20 09:00:00|4323.04|4323.04|4325.22|4325.22|4325.22|4325.22|4322.5|4322.5|0
1629450300000|2021-08-20 09:05:00|4325.38|4325.38|4325.06|4325.06|4326.06|4326.06|4324.58|4324.58|0
1629450600000|2021-08-20 09:10:00|4324.7|4324.7|4325.19|4325.19|4325.19|4325.19|4323.72|4323.72|0
1629450900000|2021-08-20 09:15:00|4324.86|4324.86|4316.2|4316.2|4324.86|4324.86|4316.04|4316.04|0
1629451200000|2021-08-20 09:20:00|4316.04|4316.04|4319.39|4319.39|4320.08|4320.08|4316.04|4316.04|0
1629451500000|2021-08-20 09:25:00|4319.23|4319.23|4323.14|4323.14|4323.44|4323.44|4319.13|4319.13|0
1629451800000|2021-08-20 09:30:00|4322.46|4322.46|4322.58|4322.58|4323.21|4323.21|4319.23|4319.23|0
1629452100000|2021-08-20 09:35:00|4325.31|4325.31|4327.96|4327.96|4327.96|4327.96|4325.31|4325.31|0
1629452400000|2021-08-20 09:40:00|4328.02|4328.02|4327.66|4327.66|4329.45|4329.45|4326.7|4326.7|0
1629452700000|2021-08-20 09:45:00|4326.54|4326.54|4325.98|4325.98|4326.86|4326.86|4325.14|4325.14|0
1629453000000|2021-08-20 09:50:00|4325.29|4325.29|4318.96|4318.96|4325.29|4325.29|4318.6|4318.6|0
1629453300000|2021-08-20 09:55:00|4319.12|4319.12|4317.31|4317.31|4319.28|4319.28|4316.44|4316.44|0
1629453600000|2021-08-20 10:00:00|4317.25|4317.25|4317.63|4317.63|4317.94|4317.94|4316.31|4316.31|0
1629453900000|2021-08-20 10:05:00|4317.73|4317.73|4318.64|4318.64|4319.64|4319.64|4317.73|4317.73|0
1629454200000|2021-08-20 10:10:00|4318.32|4318.32|4318.65|4318.65|4318.65|4318.65|4316.04|4316.04|0
1629454500000|2021-08-20 10:15:00|4318.82|4318.82|4324.23|4324.23|4324.28|4324.28|4318.33|4318.33|0
1629454800000|2021-08-20 10:20:00|4324.34|4324.34|4319.27|4319.27|4324.57|4324.57|4319.27|4319.27|0
1629455100000|2021-08-20 10:25:00|4319.11|4319.11|4320.44|4320.44|4320.7|4320.7|4319.11|4319.11|0
1629455400000|2021-08-20 10:30:00|4320.49|4320.49|4320.16|4320.16|4321.01|4321.01|4319.84|4319.84|0
1629455700000|2021-08-20 10:35:00|4320.48|4320.48|4323.11|4323.11|4324.17|4324.17|4320.48|4320.48|0
1629456000000|2021-08-20 10:40:00|4322.96|4322.96|4321.08|4321.08|4322.96|4322.96|4320.76|4320.76|0
1629456300000|2021-08-20 10:45:00|4320.76|4320.76|4322.11|4322.11|4323.86|4323.86|4320.76|4320.76|0
1629456600000|2021-08-20 10:50:00|4321.31|4321.31|4319.27|4319.27|4321.31|4321.31|4319.26|4319.26|0
1629456900000|2021-08-20 10:55:00|4319.11|4319.11|4316.48|4316.48|4319.11|4319.11|4315.91|4315.91|0
1629457200000|2021-08-20 11:00:00|4317.65|4317.65|4316.99|4316.99|4317.81|4317.81|4316.35|4316.35|0
1629457500000|2021-08-20 11:05:00|4317.14|4317.14|4316.42|4316.42|4317.14|4317.14|4314.47|4314.47|0
1629457800000|2021-08-20 11:10:00|4316.39|4316.39|4318.24|4318.24|4318.56|4318.56|4316.39|4316.39|0
1629458100000|2021-08-20 11:15:00|4317.92|4317.92|4320.12|4320.12|4320.12|4320.12|4317.92|4317.92|0
1629458400000|2021-08-20 11:20:00|4320.27|4320.27|4319.06|4319.06|4321.08|4321.08|4318.91|4318.91|0
1629458700000|2021-08-20 11:25:00|4319|4319|4321.91|4321.91|4322.7|4322.7|4319|4319|0
1629459000000|2021-08-20 11:30:00|4321.8|4321.8|4320.25|4320.25|4323.1|4323.1|4320.25|4320.25|0
1629459300000|2021-08-20 11:35:00|4320.09|4320.09|4318.91|4318.91|4320.09|4320.09|4318.03|4318.03|0
1629459600000|2021-08-20 11:40:00|4319.07|4319.07|4317.73|4317.73|4320.24|4320.24|4317.73|4317.73|0
1629459900000|2021-08-20 11:45:00|4317.57|4317.57|4316.13|4316.13|4317.95|4317.95|4316.13|4316.13|0
1629460200000|2021-08-20 11:50:00|4315.44|4315.44|4314.65|4314.65|4316.14|4316.14|4314.16|4314.16|0
1629460500000|2021-08-20 11:55:00|4314.98|4314.98|4313.65|4313.65|4315.72|4315.72|4313.65|4313.65|0
1629460800000|2021-08-20 12:00:00|4313.49|4313.49|4313.22|4313.22|4313.65|4313.65|4311.58|4311.58|0
1629461100000|2021-08-20 12:05:00|4313.05|4313.05|4314.32|4314.32|4314.52|4314.52|4313.05|4313.05|0
1629461400000|2021-08-20 12:10:00|4314.43|4314.43|4315.29|4315.29|4316.27|4316.27|4313.8|4313.8|0
1629461700000|2021-08-20 12:15:00|4315.23|4315.23|4314.66|4314.66|4315.23|4315.23|4313.75|4313.75|0
1629462000000|2021-08-20 12:20:00|4314.29|4314.29|4316.12|4316.12|4317.49|4317.49|4312.8|4312.8|0
1629462300000|2021-08-20 12:25:00|4315.44|4315.44|4315.17|4315.17|4316.23|4316.23|4315.01|4315.01|0
1629462600000|2021-08-20 12:30:00|4314.86|4314.86|4314.01|4314.01|4314.86|4314.86|4313.61|4313.61|0
1629462900000|2021-08-20 12:35:00|4314.16|4314.16|4314.14|4314.14|4315.31|4315.31|4312.72|4312.72|0
1629463200000|2021-08-20 12:40:00|4313.98|4313.98|4315.09|4315.09|4315.09|4315.09|4313.56|4313.56|0
1629463500000|2021-08-20 12:45:00|4314.78|4314.78|4314.47|4314.47|4314.78|4314.78|4313.52|4313.52|0
1629463800000|2021-08-20 12:50:00|4314.63|4314.63|4313.26|4313.26|4314.63|4314.63|4312.05|4312.05|0
1629464100000|2021-08-20 12:55:00|4313.42|4313.42|4313.66|4313.66|4313.9|4313.9|4311.69|4311.69|0
1629464400000|2021-08-20 13:00:00|4313.77|4313.77|4312.89|4312.89|4313.97|4313.97|4311.71|4311.71|0
1629464700000|2021-08-20 13:05:00|4313.2|4313.2|4314.09|4314.09|4314.62|4314.62|4313.2|4313.2|0
1629465000000|2021-08-20 13:10:00|4313.98|4313.98|4316.26|4316.26|4317.45|4317.45|4313.82|4313.82|0
1629465300000|2021-08-20 13:15:00|4316.94|4316.94|4318.54|4318.54|4319.39|4319.39|4316.73|4316.73|0
1629465600000|2021-08-20 13:20:00|4318.38|4318.38|4315.82|4315.82|4318.61|4318.61|4315.82|4315.82|0
1629465900000|2021-08-20 13:25:00|4315.2|4315.2|4314.9|4314.9|4316.58|4316.58|4314.51|4314.51|0
1629466200000|2021-08-20 13:30:00|4314.43|4314.43|4324.01|4324.01|4324.17|4324.17|4313.39|4313.39|0
1629466500000|2021-08-20 13:35:00|4323.85|4323.85|4325.31|4325.31|4327.54|4327.54|4323.69|4323.69|0
1629466800000|2021-08-20 13:40:00|4326.16|4326.16|4322.93|4322.93|4328|4328|4321.98|4321.98|0
1629467100000|2021-08-20 13:45:00|4323.61|4323.61|4321.17|4321.17|4325.55|4325.55|4320.69|4320.69|0
1629467400000|2021-08-20 13:50:00|4321.8|4321.8|4317.61|4317.61|4322.22|4322.22|4317.34|4317.34|0
1629467700000|2021-08-20 13:55:00|4316.92|4316.92|4317.83|4317.83|4320.2|4320.2|4314.76|4314.76|0
1629468000000|2021-08-20 14:00:00|4317.71|4317.71|4320.59|4320.59|4320.59|4320.59|4315.97|4315.97|0
1629468300000|2021-08-20 14:05:00|4320.7|4320.7|4321.82|4321.82|4322.94|4322.94|4318.42|4318.42|0
1629468600000|2021-08-20 14:10:00|4322.51|4322.51|4319.37|4319.37|4324.57|4324.57|4319.16|4319.16|0
1629468900000|2021-08-20 14:15:00|4319.22|4319.22|4322.31|4322.31|4324.59|4324.59|4319.22|4319.22|0
1629469200000|2021-08-20 14:20:00|4321.04|4321.04|4322.64|4322.64|4324.64|4324.64|4319.9|4319.9|0
1629469500000|2021-08-20 14:25:00|4322.85|4322.85|4325.98|4325.98|4325.98|4325.98|4321.85|4321.85|0
1629469800000|2021-08-20 14:30:00|4326.04|4326.04|4322.93|4322.93|4326.04|4326.04|4322.39|4322.39|0
1629470100000|2021-08-20 14:35:00|4323.25|4323.25|4320.57|4320.57|4323.25|4323.25|4320.33|4320.33|0
1629470400000|2021-08-20 14:40:00|4320.62|4320.62|4316.9|4316.9|4320.62|4320.62|4316.9|4316.9|0
1629470700000|2021-08-20 14:45:00|4316.87|4316.87|4316.87|4316.87|4317.38|4317.38|4315.77|4315.77|0
1629471000000|2021-08-20 14:50:00|4317.03|4317.03|4317.69|4317.69|4318.04|4318.04|4316.24|4316.24|0
1629471300000|2021-08-20 14:55:00|4317|4317|4318.97|4318.97|4319.78|4319.78|4316.68|4316.68|0
1629471600000|2021-08-20 15:00:00|4318.65|4318.65|4317.85|4317.85|4319.02|4319.02|4317.32|4317.32|0
1629471900000|2021-08-20 15:05:00|4317.88|4317.88|4322.88|4322.88|4323.19|4323.19|4317.88|4317.88|0
1629472200000|2021-08-20 15:10:00|4322.72|4322.72|4321.92|4321.92|4323.27|4323.27|4321.76|4321.76|0
1629472500000|2021-08-20 15:15:00|4321.78|4321.78|4322.92|4322.92|4323.95|4323.95|4321.63|4321.63|0
1629472800000|2021-08-20 15:20:00|4322.97|4322.97|4323.3|4323.3|4324.32|4324.32|4322.62|4322.62|0
1629473100000|2021-08-20 15:25:00|4323.24|4323.24|4322.87|4322.87|4324.87|4324.87|4322.5|4322.5|0
1629702900000|2021-08-23 07:15:00|4370.46|4370.46|4363.23|4363.23|4370.62|4370.62|4363.23|4363.23|0
1629703200000|2021-08-23 07:20:00|4362.43|4362.43|4365.48|4365.48|4369.41|4369.41|4362.43|4362.43|0
1629703500000|2021-08-23 07:25:00|4366.91|4366.91|4365.09|4365.09|4367.38|4367.38|4361.58|4361.58|0
1629703800000|2021-08-23 07:30:00|4364.4|4364.4|4358.64|4358.64|4364.55|4364.55|4358.64|4358.64|0
1629704100000|2021-08-23 07:35:00|4358.81|4358.81|4350.9|4350.9|4358.81|4358.81|4350.25|4350.25|0
1629704400000|2021-08-23 07:40:00|4351.85|4351.85|4345.7|4345.7|4351.85|4351.85|4344.91|4344.91|0
1629704700000|2021-08-23 07:45:00|4345.94|4345.94|4347.89|4347.89|4349.31|4349.31|4342.21|4342.21|0
1629705000000|2021-08-23 07:50:00|4348.19|4348.19|4350.42|4350.42|4350.58|4350.58|4347.56|4347.56|0
1629705300000|2021-08-23 07:55:00|4350.58|4350.58|4357.39|4357.39|4357.39|4357.39|4350.58|4350.58|0
1629705600000|2021-08-23 08:00:00|4356.89|4356.89|4353.8|4353.8|4356.9|4356.9|4353.53|4353.53|0
1629705900000|2021-08-23 08:05:00|4353.48|4353.48|4353.21|4353.21|4356.5|4356.5|4352.52|4352.52|0
1629706200000|2021-08-23 08:10:00|4352.73|4352.73|4348.49|4348.49|4353.06|4353.06|4345.3|4345.3|0
1629706500000|2021-08-23 08:15:00|4348.46|4348.46|4349.17|4349.17|4349.17|4349.17|4344.91|4344.91|0
1629706800000|2021-08-23 08:20:00|4349.48|4349.48|4349.7|4349.7|4351.11|4351.11|4349.01|4349.01|0
1629707100000|2021-08-23 08:25:00|4349.37|4349.37|4348.33|4348.33|4349.86|4349.86|4347.02|4347.02|0
1629707400000|2021-08-23 08:30:00|4349.76|4349.76|4350.21|4350.21|4351.65|4351.65|4349.12|4349.12|0
1629707700000|2021-08-23 08:35:00|4349.42|4349.42|4352.82|4352.82|4352.99|4352.99|4349.42|4349.42|0
1629708000000|2021-08-23 08:40:00|4352.88|4352.88|4354.87|4354.87|4356|4356|4350.57|4350.57|0
1629708300000|2021-08-23 08:45:00|4355.19|4355.19|4355.98|4355.98|4356.54|4356.54|4354.38|4354.38|0
1629708600000|2021-08-23 08:50:00|4356.1|4356.1|4356.3|4356.3|4356.6|4356.6|4355.37|4355.37|0
1629708900000|2021-08-23 08:55:00|4356.19|4356.19|4350.73|4350.73|4356.19|4356.19|4350.68|4350.68|0
1629709200000|2021-08-23 09:00:00|4351.04|4351.04|4351.27|4351.27|4352.33|4352.33|4350.38|4350.38|0
1629709500000|2021-08-23 09:05:00|4351.11|4351.11|4350.77|4350.77|4351.64|4351.64|4349.79|4349.79|0
1629709800000|2021-08-23 09:10:00|4350.93|4350.93|4348.35|4348.35|4351.47|4351.47|4348.35|4348.35|0
1629710100000|2021-08-23 09:15:00|4348.83|4348.83|4348.54|4348.54|4348.83|4348.83|4347.88|4347.88|0
1629710400000|2021-08-23 09:20:00|4348.48|4348.48|4349.43|4349.43|4349.45|4349.45|4348.33|4348.33|0
1629710700000|2021-08-23 09:25:00|4349.59|4349.59|4347.41|4347.41|4349.84|4349.84|4346.3|4346.3|0
1629711000000|2021-08-23 09:30:00|4348.1|4348.1|4347.43|4347.43|4349.07|4349.07|4347.11|4347.11|0
1629711300000|2021-08-23 09:35:00|4348.06|4348.06|4348.59|4348.59|4349.59|4349.59|4347.32|4347.32|0
1629711600000|2021-08-23 09:40:00|4348.54|4348.54|4352.01|4352.01|4352.01|4352.01|4348.54|4348.54|0
1629711900000|2021-08-23 09:45:00|4351.37|4351.37|4349.82|4349.82|4351.43|4351.43|4348.86|4348.86|0
1629712200000|2021-08-23 09:50:00|4349.14|4349.14|4349.09|4349.09|4350.45|4350.45|4348.14|4348.14|0
1629712500000|2021-08-23 09:55:00|4348.93|4348.93|4350.8|4350.8|4350.95|4350.95|4348.46|4348.46|0
1629712800000|2021-08-23 10:00:00|4351.27|4351.27|4352.8|4352.8|4352.97|4352.97|4350.48|4350.48|0
1629713100000|2021-08-23 10:05:00|4352.71|4352.71|4351.71|4351.71|4353.29|4353.29|4351.4|4351.4|0
1629713400000|2021-08-23 10:10:00|4351.4|4351.4|4353.47|4353.47|4353.63|4353.63|4351.4|4351.4|0
1629713700000|2021-08-23 10:15:00|4353.63|4353.63|4355.06|4355.06|4355.06|4355.06|4353.27|4353.27|0
1629714000000|2021-08-23 10:20:00|4354.95|4354.95|4352.23|4352.23|4355.11|4355.11|4352.07|4352.07|0
1629714300000|2021-08-23 10:25:00|4353.6|4353.6|4354.24|4354.24|4354.72|4354.72|4353.6|4353.6|0
1629714600000|2021-08-23 10:30:00|4353.55|4353.55|4357.97|4357.97|4358.6|4358.6|4353.24|4353.24|0
1629714900000|2021-08-23 10:35:00|4358.21|4358.21|4357.83|4357.83|4358.45|4358.45|4355.56|4355.56|0
1629715200000|2021-08-23 10:40:00|4357.52|4357.52|4355.8|4355.8|4357.52|4357.52|4354.85|4354.85|0
1629715500000|2021-08-23 10:45:00|4355.43|4355.43|4361.81|4361.81|4362.76|4362.76|4354.26|4354.26|0
1629715800000|2021-08-23 10:50:00|4361.18|4361.18|4362.13|4362.13|4362.13|4362.13|4360.39|4360.39|0
1629716100000|2021-08-23 10:55:00|4362.45|4362.45|4360.71|4360.71|4363.13|4363.13|4360.71|4360.71|0
1629716400000|2021-08-23 11:00:00|4360.34|4360.34|4359.75|4359.75|4360.95|4360.95|4358.91|4358.91|0
1629716700000|2021-08-23 11:05:00|4359.44|4359.44|4361.46|4361.46|4362.11|4362.11|4359.44|4359.44|0
1629717000000|2021-08-23 11:10:00|4361.62|4361.62|4359.27|4359.27|4361.93|4361.93|4358.39|4358.39|0
1629717300000|2021-08-23 11:15:00|4359.58|4359.58|4358.77|4358.77|4360.51|4360.51|4358.14|4358.14|0
1629717600000|2021-08-23 11:20:00|4359.09|4359.09|4358.08|4358.08|4359.78|4359.78|4357.4|4357.4|0
1629717900000|2021-08-23 11:25:00|4358.4|4358.4|4358.07|4358.07|4358.4|4358.4|4356.91|4356.91|0
1629718200000|2021-08-23 11:30:00|4357.91|4357.91|4358.66|4358.66|4359.93|4359.93|4356.44|4356.44|0
1629718500000|2021-08-23 11:35:00|4358.02|4358.02|4356.95|4356.95|4359.77|4359.77|4356.95|4356.95|0
1629718800000|2021-08-23 11:40:00|4357.1|4357.1|4352.83|4352.83|4357.1|4357.1|4352.83|4352.83|0
1629719100000|2021-08-23 11:45:00|4353.31|4353.31|4350.93|4350.93|4353.58|4353.58|4350.3|4350.3|0
1629719400000|2021-08-23 11:50:00|4350.46|4350.46|4347.73|4347.73|4350.61|4350.61|4347.04|4347.04|0
1629719700000|2021-08-23 11:55:00|4347.89|4347.89|4343.32|4343.32|4348.36|4348.36|4343.27|4343.27|0
1629720000000|2021-08-23 12:00:00|4343.16|4343.16|4343.46|4343.46|4343.76|4343.76|4342.32|4342.32|0
1629720300000|2021-08-23 12:05:00|4342.77|4342.77|4342.88|4342.88|4343.52|4343.52|4341.01|4341.01|0
1629720600000|2021-08-23 12:10:00|4343.52|4343.52|4344.6|4344.6|4345.08|4345.08|4343.21|4343.21|0
1629720900000|2021-08-23 12:15:00|4344.45|4344.45|4342.26|4342.26|4346.17|4346.17|4342.26|4342.26|0
1629721200000|2021-08-23 12:20:00|4342.17|4342.17|4340.47|4340.47|4342.26|4342.26|4338.89|4338.89|0
1629721500000|2021-08-23 12:25:00|4341.15|4341.15|4339.49|4339.49|4341.47|4341.47|4338.5|4338.5|0
1629721800000|2021-08-23 12:30:00|4339.64|4339.64|4340.96|4340.96|4341.28|4341.28|4339.33|4339.33|0
1629722100000|2021-08-23 12:35:00|4340.8|4340.8|4338.66|4338.66|4340.8|4340.8|4336.18|4336.18|0
1629722400000|2021-08-23 12:40:00|4338.82|4338.82|4338.3|4338.3|4339.16|4339.16|4338.3|4338.3|0
1629722700000|2021-08-23 12:45:00|4338.47|4338.47|4337.55|4337.55|4339.42|4339.42|4334.72|4334.72|0
1629723000000|2021-08-23 12:50:00|4337.71|4337.71|4338.81|4338.81|4338.81|4338.81|4337.07|4337.07|0
1629723300000|2021-08-23 12:55:00|4338.33|4338.33|4337.44|4337.44|4339.98|4339.98|4336.76|4336.76|0
1629723600000|2021-08-23 13:00:00|4336.76|4336.76|4337|4337|4338.3|4338.3|4334.81|4334.81|0
1629723900000|2021-08-23 13:05:00|4336.83|4336.83|4342.54|4342.54|4342.87|4342.87|4336.73|4336.73|0
1629724200000|2021-08-23 13:10:00|4342.7|4342.7|4340.07|4340.07|4343.42|4343.42|4340.07|4340.07|0
1629724500000|2021-08-23 13:15:00|4339.96|4339.96|4340.12|4340.12|4340.12|4340.12|4338.38|4338.38|0
1629724800000|2021-08-23 13:20:00|4338.75|4338.75|4338.98|4338.98|4339.61|4339.61|4337.48|4337.48|0
1629725100000|2021-08-23 13:25:00|4339.1|4339.1|4336.62|4336.62|4340.05|4340.05|4335.99|4335.99|0
1629725400000|2021-08-23 13:30:00|4336.57|4336.57|4337.36|4337.36|4339.02|4339.02|4336.09|4336.09|0
1629725700000|2021-08-23 13:35:00|4337.67|4337.67|4337.79|4337.79|4339.04|4339.04|4335.43|4335.43|0
1629726000000|2021-08-23 13:40:00|4337.63|4337.63|4343.92|4343.92|4345.43|4345.43|4337.47|4337.47|0
1629726300000|2021-08-23 13:45:00|4344.4|4344.4|4346.32|4346.32|4346.32|4346.32|4341.76|4341.76|0
1629726600000|2021-08-23 13:50:00|4346.29|4346.29|4347.56|4347.56|4348.51|4348.51|4344.8|4344.8|0
1629726900000|2021-08-23 13:55:00|4347.68|4347.68|4345.18|4345.18|4348.79|4348.79|4345.18|4345.18|0
1629727200000|2021-08-23 14:00:00|4345.82|4345.82|4346.74|4346.74|4350.18|4350.18|4345.82|4345.82|0
1629727500000|2021-08-23 14:05:00|4346.58|4346.58|4344.53|4344.53|4347.05|4347.05|4343.42|4343.42|0
1629727800000|2021-08-23 14:10:00|4344.98|4344.98|4348.07|4348.07|4348.6|4348.6|4344.82|4344.82|0
1629728100000|2021-08-23 14:15:00|4348.22|4348.22|4347.17|4347.17|4348.57|4348.57|4346.29|4346.29|0
1629728400000|2021-08-23 14:20:00|4347.33|4347.33|4344.19|4344.19|4347.33|4347.33|4343.61|4343.61|0
1629728700000|2021-08-23 14:25:00|4344.45|4344.45|4341.77|4341.77|4344.98|4344.98|4341.14|4341.14|0
1629729000000|2021-08-23 14:30:00|4341.92|4341.92|4343|4343|4343.97|4343.97|4341.92|4341.92|0
1629729300000|2021-08-23 14:35:00|4343.32|4343.32|4344.22|4344.22|4345.32|4345.32|4343.32|4343.32|0
1629729600000|2021-08-23 14:40:00|4344.37|4344.37|4342.03|4342.03|4345.34|4345.34|4340.53|4340.53|0
1629729900000|2021-08-23 14:45:00|4342.19|4342.19|4346.13|4346.13|4346.18|4346.18|4342.19|4342.19|0
1629730200000|2021-08-23 14:50:00|4346.45|4346.45|4344.15|4344.15|4346.61|4346.61|4344.03|4344.03|0
1629730500000|2021-08-23 14:55:00|4344.1|4344.1|4343.82|4343.82|4345.27|4345.27|4342.67|4342.67|0
1629730800000|2021-08-23 15:00:00|4343.66|4343.66|4343.75|4343.75|4345.02|4345.02|4342.63|4342.63|0
1629731100000|2021-08-23 15:05:00|4343.43|4343.43|4344.59|4344.59|4344.62|4344.62|4342.46|4342.46|0
1629731400000|2021-08-23 15:10:00|4344.27|4344.27|4343.87|4343.87|4345.25|4345.25|4343.78|4343.78|0
1629731700000|2021-08-23 15:15:00|4343.93|4343.93|4343.36|4343.36|4345.05|4345.05|4342.7|4342.7|0
1629732000000|2021-08-23 15:20:00|4343.2|4343.2|4341.78|4341.78|4343.82|4343.82|4341.24|4341.24|0
1629732300000|2021-08-23 15:25:00|4341.62|4341.62|4340.55|4340.55|4342.24|4342.24|4339.85|4339.85|0
1629789300000|2021-08-24 07:15:00|4335.68|4335.68|4336.34|4336.34|4338.58|4338.58|4333.76|4333.76|0
1629789600000|2021-08-24 07:20:00|4336.5|4336.5|4336.72|4336.72|4337.15|4337.15|4334.5|4334.5|0
1629789900000|2021-08-24 07:25:00|4336.41|4336.41|4340.75|4340.75|4341.7|4341.7|4336.27|4336.27|0
1629790200000|2021-08-24 07:30:00|4341.07|4341.07|4340.28|4340.28|4345.2|4345.2|4340.28|4340.28|0
1629790500000|2021-08-24 07:35:00|4339.81|4339.81|4340.4|4340.4|4342.81|4342.81|4339.17|4339.17|0
1629790800000|2021-08-24 07:40:00|4340.87|4340.87|4338.43|4338.43|4341.61|4341.61|4338.12|4338.12|0
1629791100000|2021-08-24 07:45:00|4338.59|4338.59|4337.73|4337.73|4340.65|4340.65|4337.73|4337.73|0
1629791400000|2021-08-24 07:50:00|4337.57|4337.57|4340.16|4340.16|4341.01|4341.01|4336.73|4336.73|0
1629791700000|2021-08-24 07:55:00|4340.02|4340.02|4338.33|4338.33|4340.65|4340.65|4337.82|4337.82|0
1629792000000|2021-08-24 08:00:00|4338.18|4338.18|4337.19|4337.19|4338.24|4338.24|4336.23|4336.23|0
1629792300000|2021-08-24 08:05:00|4336.51|4336.51|4338.34|4338.34|4339.98|4339.98|4336.18|4336.18|0
1629792600000|2021-08-24 08:10:00|4338.02|4338.02|4336.85|4336.85|4339.29|4339.29|4336.85|4336.85|0
1629792900000|2021-08-24 08:15:00|4336.69|4336.69|4341.42|4341.42|4341.73|4341.73|4336.54|4336.54|0
1629793200000|2021-08-24 08:20:00|4341.48|4341.48|4336.99|4336.99|4341.48|4341.48|4336.56|4336.56|0
1629793500000|2021-08-24 08:25:00|4337.3|4337.3|4337.04|4337.04|4337.34|4337.34|4335.61|4335.61|0
1629793800000|2021-08-24 08:30:00|4336.89|4336.89|4338.52|4338.52|4340.67|4340.67|4336.89|4336.89|0
1629794100000|2021-08-24 08:35:00|4338.67|4338.67|4335.15|4335.15|4338.73|4338.73|4334.64|4334.64|0
1629794400000|2021-08-24 08:40:00|4335.27|4335.27|4336.99|4336.99|4339.55|4339.55|4335.27|4335.27|0
1629794700000|2021-08-24 08:45:00|4337.15|4337.15|4337.42|4337.42|4338.16|4338.16|4336.33|4336.33|0
1629795000000|2021-08-24 08:50:00|4337.57|4337.57|4337.38|4337.38|4338.72|4338.72|4336.68|4336.68|0
1629795300000|2021-08-24 08:55:00|4337.88|4337.88|4338.69|4338.69|4340.12|4340.12|4336.88|4336.88|0
1629795600000|2021-08-24 09:00:00|4338.22|4338.22|4339.71|4339.71|4340.75|4340.75|4338.06|4338.06|0
1629795900000|2021-08-24 09:05:00|4339.83|4339.83|4339.81|4339.81|4340.54|4340.54|4338.7|4338.7|0
1629796200000|2021-08-24 09:10:00|4339.78|4339.78|4340.95|4340.95|4342.35|4342.35|4339.78|4339.78|0
1629796500000|2021-08-24 09:15:00|4340.68|4340.68|4344.07|4344.07|4344.27|4344.27|4339.88|4339.88|0
1629796800000|2021-08-24 09:20:00|4344.23|4344.23|4343.69|4343.69|4344.38|4344.38|4343.27|4343.27|0
1629797100000|2021-08-24 09:25:00|4343.06|4343.06|4342.38|4342.38|4345.49|4345.49|4342.38|4342.38|0
1629797400000|2021-08-24 09:30:00|4341.7|4341.7|4340.93|4340.93|4342.8|4342.8|4340.93|4340.93|0
1629797700000|2021-08-24 09:35:00|4341.41|4341.41|4344.73|4344.73|4346.13|4346.13|4341.41|4341.41|0
1629798000000|2021-08-24 09:40:00|4344.57|4344.57|4343.32|4343.32|4344.89|4344.89|4342.14|4342.14|0
1629798300000|2021-08-24 09:45:00|4342.63|4342.63|4341.14|4341.14|4343.09|4343.09|4341.14|4341.14|0
1629798600000|2021-08-24 09:50:00|4341.3|4341.3|4343.65|4343.65|4343.65|4343.65|4340.99|4340.99|0
1629798900000|2021-08-24 09:55:00|4344.13|4344.13|4345.45|4345.45|4346.29|4346.29|4344.13|4344.13|0
1629799200000|2021-08-24 10:00:00|4345.29|4345.29|4346.25|4346.25|4347.2|4347.2|4345.06|4345.06|0
1629799500000|2021-08-24 10:05:00|4345.62|4345.62|4346.24|4346.24|4346.55|4346.55|4344.7|4344.7|0
1629799800000|2021-08-24 10:10:00|4346.08|4346.08|4347.96|4347.96|4348.86|4348.86|4344.58|4344.58|0
1629800100000|2021-08-24 10:15:00|4347.8|4347.8|4346.14|4346.14|4347.85|4347.85|4346.14|4346.14|0
1629800400000|2021-08-24 10:20:00|4346.45|4346.45|4344.75|4344.75|4346.61|4346.61|4344.75|4344.75|0
1629800700000|2021-08-24 10:25:00|4344.59|4344.59|4346.57|4346.57|4346.57|4346.57|4344.59|4344.59|0
1629801000000|2021-08-24 10:30:00|4346.73|4346.73|4348.69|4348.69|4348.69|4348.69|4346.73|4346.73|0
1629801300000|2021-08-24 10:35:00|4348.84|4348.84|4349.43|4349.43|4349.59|4349.59|4348.84|4348.84|0
1629801600000|2021-08-24 10:40:00|4349.75|4349.75|4348.35|4348.35|4349.75|4349.75|4347.19|4347.19|0
1629801900000|2021-08-24 10:45:00|4348.03|4348.03|4348.77|4348.77|4349.4|4349.4|4347.97|4347.97|0
1629802200000|2021-08-24 10:50:00|4348.65|4348.65|4346.7|4346.7|4349.07|4349.07|4346.38|4346.38|0
1629802500000|2021-08-24 10:55:00|4346.86|4346.86|4346.76|4346.76|4347.23|4347.23|4346.07|4346.07|0
1629802800000|2021-08-24 11:00:00|4346.91|4346.91|4344.87|4344.87|4347.77|4347.77|4344.81|4344.81|0
1629803100000|2021-08-24 11:05:00|4344.97|4344.97|4346.87|4346.87|4346.88|4346.88|4344.97|4344.97|0
1629803400000|2021-08-24 11:10:00|4347.35|4347.35|4348.47|4348.47|4348.63|4348.63|4347.19|4347.19|0
1629803700000|2021-08-24 11:15:00|4348.31|4348.31|4347.99|4347.99|4349.97|4349.97|4347.99|4347.99|0
1629804000000|2021-08-24 11:20:00|4347.83|4347.83|4348.25|4348.25|4348.57|4348.57|4346.31|4346.31|0
1629804300000|2021-08-24 11:25:00|4348.09|4348.09|4347.36|4347.36|4348.65|4348.65|4347.17|4347.17|0
1629804600000|2021-08-24 11:30:00|4347.24|4347.24|4344.33|4344.33|4347.38|4347.38|4344.33|4344.33|0
1629804900000|2021-08-24 11:35:00|4344.49|4344.49|4344.56|4344.56|4345.47|4345.47|4344.37|4344.37|0
1629805200000|2021-08-24 11:40:00|4343.88|4343.88|4341.79|4341.79|4344.53|4344.53|4341.79|4341.79|0
1629805500000|2021-08-24 11:45:00|4342.09|4342.09|4342.03|4342.03|4342.86|4342.86|4342.03|4342.03|0
1629805800000|2021-08-24 11:50:00|4342.09|4342.09|4341.4|4341.4|4342.25|4342.25|4341.35|4341.35|0
1629806100000|2021-08-24 11:55:00|4342.09|4342.09|4343.05|4343.05|4343.49|4343.49|4341.77|4341.77|0
1629806400000|2021-08-24 12:00:00|4342.99|4342.99|4342.73|4342.73|4343.62|4343.62|4342.36|4342.36|0
1629806700000|2021-08-24 12:05:00|4343.36|4343.36|4344.38|4344.38|4344.58|4344.58|4343.36|4343.36|0
1629807000000|2021-08-24 12:10:00|4344.61|4344.61|4346.4|4346.4|4347.54|4347.54|4343.49|4343.49|0
1629807300000|2021-08-24 12:15:00|4346.72|4346.72|4344.46|4344.46|4346.72|4346.72|4344.3|4344.3|0
1629807600000|2021-08-24 12:20:00|4344.77|4344.77|4347.2|4347.2|4349.12|4349.12|4344.77|4344.77|0
1629807900000|2021-08-24 12:25:00|4347.04|4347.04|4347.95|4347.95|4348.52|4348.52|4346.64|4346.64|0
1629808200000|2021-08-24 12:30:00|4348.27|4348.27|4349.15|4349.15|4349.27|4349.27|4346.83|4346.83|0
1629808500000|2021-08-24 12:35:00|4348.83|4348.83|4345.64|4345.64|4348.83|4348.83|4345.48|4345.48|0
1629808800000|2021-08-24 12:40:00|4345.8|4345.8|4341.72|4341.72|4345.8|4345.8|4341.24|4341.24|0
1629809100000|2021-08-24 12:45:00|4341.6|4341.6|4342.35|4342.35|4343.12|4343.12|4340.81|4340.81|0
1629809400000|2021-08-24 12:50:00|4343.14|4343.14|4343.5|4343.5|4343.89|4343.89|4341.87|4341.87|0
1629809700000|2021-08-24 12:55:00|4343.81|4343.81|4345.47|4345.47|4345.47|4345.47|4343.34|4343.34|0
1629810000000|2021-08-24 13:00:00|4345.63|4345.63|4345.03|4345.03|4346.41|4346.41|4343.58|4343.58|0
1629810300000|2021-08-24 13:05:00|4345.35|4345.35|4346.67|4346.67|4346.83|4346.83|4344.87|4344.87|0
1629810600000|2021-08-24 13:10:00|4346.35|4346.35|4346.52|4346.52|4346.74|4346.74|4345.8|4345.8|0
1629810900000|2021-08-24 13:15:00|4346.05|4346.05|4346.05|4346.05|4346.56|4346.56|4344.97|4344.97|0
1629811200000|2021-08-24 13:20:00|4345.89|4345.89|4347.6|4347.6|4347.92|4347.92|4345.37|4345.37|0
1629811500000|2021-08-24 13:25:00|4347.55|4347.55|4347.92|4347.92|4349.34|4349.34|4346.32|4346.32|0
1629811800000|2021-08-24 13:30:00|4347.97|4347.97|4354.59|4354.59|4355.22|4355.22|4347.97|4347.97|0
1629812100000|2021-08-24 13:35:00|4354.56|4354.56|4355.25|4355.25|4357.21|4357.21|4354.05|4354.05|0
1629812400000|2021-08-24 13:40:00|4355.68|4355.68|4357.19|4357.19|4358.35|4358.35|4354.1|4354.1|0
1629812700000|2021-08-24 13:45:00|4356.87|4356.87|4358.5|4358.5|4359.13|4359.13|4354.95|4354.95|0
1629813000000|2021-08-24 13:50:00|4359.29|4359.29|4360.31|4360.31|4362.42|4362.42|4359.29|4359.29|0
1629813300000|2021-08-24 13:55:00|4360.78|4360.78|4359.84|4359.84|4361.35|4361.35|4359.72|4359.72|0
1629813600000|2021-08-24 14:00:00|4360|4360|4357.88|4357.88|4360.35|4360.35|4357.12|4357.12|0
1629813900000|2021-08-24 14:05:00|4357.19|4357.19|4355.93|4355.93|4358.83|4358.83|4355.7|4355.7|0
1629814200000|2021-08-24 14:10:00|4356.09|4356.09|4358.16|4358.16|4358.44|4358.44|4356.09|4356.09|0
1629814500000|2021-08-24 14:15:00|4358.63|4358.63|4358.03|4358.03|4359.19|4359.19|4358.03|4358.03|0
1629814800000|2021-08-24 14:20:00|4358.35|4358.35|4357.14|4357.14|4358.35|4358.35|4356.74|4356.74|0
1629815100000|2021-08-24 14:25:00|4356.5|4356.5|4362.06|4362.06|4363.5|4363.5|4356.5|4356.5|0
1629815400000|2021-08-24 14:30:00|4362.7|4362.7|4361.92|4361.92|4363.03|4363.03|4360.59|4360.59|0
1629815700000|2021-08-24 14:35:00|4362.56|4362.56|4364.4|4364.4|4364.4|4364.4|4361.5|4361.5|0
1629816000000|2021-08-24 14:40:00|4364.56|4364.56|4366.27|4366.27|4367.14|4367.14|4364.56|4364.56|0
1629816300000|2021-08-24 14:45:00|4365.95|4365.95|4367.81|4367.81|4367.91|4367.91|4365.95|4365.95|0
1629816600000|2021-08-24 14:50:00|4367.91|4367.91|4368.17|4368.17|4369.22|4369.22|4366.68|4366.68|0
1629816900000|2021-08-24 14:55:00|4368.06|4368.06|4369.76|4369.76|4371.11|4371.11|4367.95|4367.95|0
1629817200000|2021-08-24 15:00:00|4370.08|4370.08|4369.92|4369.92|4370.97|4370.97|4367.67|4367.67|0
1629817500000|2021-08-24 15:05:00|4369.61|4369.61|4372.41|4372.41|4372.55|4372.55|4368.53|4368.53|0
1629817800000|2021-08-24 15:10:00|4372.56|4372.56|4373.05|4373.05|4374.33|4374.33|4371.99|4371.99|0
1629818100000|2021-08-24 15:15:00|4372.93|4372.93|4377.53|4377.53|4377.7|4377.7|4372.64|4372.64|0
1629818400000|2021-08-24 15:20:00|4377.22|4377.22|4375.79|4375.79|4379|4379|4375.76|4375.76|0
1629818700000|2021-08-24 15:25:00|4375.74|4375.74|4373.56|4373.56|4375.9|4375.9|4373.18|4373.18|0
1629875700000|2021-08-25 07:15:00|4389.04|4389.04|4391.52|4391.52|4394.21|4394.21|4389.04|4389.04|0
1629876000000|2021-08-25 07:20:00|4391.49|4391.49|4393.27|4393.27|4396.12|4396.12|4388.02|4388.02|0
1629876300000|2021-08-25 07:25:00|4393.64|4393.64|4394.8|4394.8|4398.34|4398.34|4393.47|4393.47|0
1629876600000|2021-08-25 07:30:00|4394.49|4394.49|4392.98|4392.98|4395.75|4395.75|4392.65|4392.65|0
1629876900000|2021-08-25 07:35:00|4392.83|4392.83|4391.66|4391.66|4394.73|4394.73|4391.66|4391.66|0
1629877200000|2021-08-25 07:40:00|4392.29|4392.29|4393.02|4393.02|4393.5|4393.5|4391.07|4391.07|0
1629877500000|2021-08-25 07:45:00|4393.35|4393.35|4392.95|4392.95|4393.5|4393.5|4388.16|4388.16|0
1629877800000|2021-08-25 07:50:00|4392.45|4392.45|4394.59|4394.59|4396.31|4396.31|4392.29|4392.29|0
1629878100000|2021-08-25 07:55:00|4394.91|4394.91|4393.68|4393.68|4396.27|4396.27|4393.68|4393.68|0
1629878400000|2021-08-25 08:00:00|4394.16|4394.16|4390.92|4390.92|4394.16|4394.16|4390.27|4390.27|0
1629878700000|2021-08-25 08:05:00|4389.92|4389.92|4388.01|4388.01|4390.11|4390.11|4387.36|4387.36|0
1629879000000|2021-08-25 08:10:00|4388.33|4388.33|4391.08|4391.08|4392.55|4392.55|4388.33|4388.33|0
1629879300000|2021-08-25 08:15:00|4390.76|4390.76|4390.26|4390.26|4391.71|4391.71|4389.23|4389.23|0
1629879600000|2021-08-25 08:20:00|4390.42|4390.42|4391.03|4391.03|4392.2|4392.2|4390.1|4390.1|0
1629879900000|2021-08-25 08:25:00|4391.39|4391.39|4392.2|4392.2|4392.53|4392.53|4390.55|4390.55|0
1629880200000|2021-08-25 08:30:00|4392.04|4392.04|4390.46|4390.46|4392.27|4392.27|4390.46|4390.46|0
1629880500000|2021-08-25 08:35:00|4389.83|4389.83|4389.91|4389.91|4390.67|4390.67|4388.88|4388.88|0
1629880800000|2021-08-25 08:40:00|4389.79|4389.79|4390.96|4390.96|4392.02|4392.02|4389.53|4389.53|0
1629881100000|2021-08-25 08:45:00|4390.8|4390.8|4391.91|4391.91|4392.71|4392.71|4390.8|4390.8|0
1629881400000|2021-08-25 08:50:00|4392.59|4392.59|4390.51|4390.51|4393.49|4393.49|4390.47|4390.47|0
1629881700000|2021-08-25 08:55:00|4390.98|4390.98|4390.6|4390.6|4391.1|4391.1|4390.34|4390.34|0
1629882000000|2021-08-25 09:00:00|4390.92|4390.92|4391.1|4391.1|4391.42|4391.42|4388.64|4388.64|0
1629882300000|2021-08-25 09:05:00|4391.79|4391.79|4392.11|4392.11|4393.06|4393.06|4391.47|4391.47|0
1629882600000|2021-08-25 09:10:00|4391.95|4391.95|4392.34|4392.34|4392.82|4392.82|4391.18|4391.18|0
1629882900000|2021-08-25 09:15:00|4392.23|4392.23|4392.57|4392.57|4393.99|4393.99|4391.94|4391.94|0
1629883200000|2021-08-25 09:20:00|4392.89|4392.89|4390.93|4390.93|4392.89|4392.89|4390.13|4390.13|0
1629883500000|2021-08-25 09:25:00|4391.41|4391.41|4391.98|4391.98|4392.53|4392.53|4391.41|4391.41|0
1629883800000|2021-08-25 09:30:00|4394.04|4394.04|4394.14|4394.14|4394.99|4394.99|4393.72|4393.72|0
1629884100000|2021-08-25 09:35:00|4394.31|4394.31|4392.45|4392.45|4394.79|4394.79|4392.45|4392.45|0
1629884400000|2021-08-25 09:40:00|4392.31|4392.31|4390.08|4390.08|4392.31|4392.31|4390.08|4390.08|0
1629884700000|2021-08-25 09:45:00|4390.24|4390.24|4390.13|4390.13|4391.55|4391.55|4390.13|4390.13|0
1629885000000|2021-08-25 09:50:00|4389.91|4389.91|4388.17|4388.17|4390.05|4390.05|4388.17|4388.17|0
1629885300000|2021-08-25 09:55:00|4388.05|4388.05|4386.94|4386.94|4388.37|4388.37|4386.3|4386.3|0
1629885600000|2021-08-25 10:00:00|4386.31|4386.31|4386.55|4386.55|4389.05|4389.05|4386.18|4386.18|0
1629885900000|2021-08-25 10:05:00|4386.43|4386.43|4386.83|4386.83|4387.18|4387.18|4385.75|4385.75|0
1629886200000|2021-08-25 10:10:00|4386.99|4386.99|4386.93|4386.93|4387.42|4387.42|4386.93|4386.93|0
1629886500000|2021-08-25 10:15:00|4386.82|4386.82|4388.13|4388.13|4388.7|4388.7|4386.82|4386.82|0
1629886800000|2021-08-25 10:20:00|4387.97|4387.97|4388.04|4388.04|4388.46|4388.46|4387.97|4387.97|0
1629887100000|2021-08-25 10:25:00|4388.2|4388.2|4389.09|4389.09|4389.14|4389.14|4388.05|4388.05|0
1629887400000|2021-08-25 10:30:00|4388.99|4388.99|4390.3|4390.3|4390.78|4390.78|4388.99|4388.99|0
1629887700000|2021-08-25 10:35:00|4390.42|4390.42|4390.7|4390.7|4390.71|4390.71|4389.52|4389.52|0
1629888000000|2021-08-25 10:40:00|4390.55|4390.55|4389.43|4389.43|4391.23|4391.23|4389.43|4389.43|0
1629888300000|2021-08-25 10:45:00|4389.46|4389.46|4389.27|4389.27|4389.8|4389.8|4388.35|4388.35|0
1629888600000|2021-08-25 10:50:00|4389.11|4389.11|4388.56|4388.56|4389.11|4389.11|4387.19|4387.19|0
1629888900000|2021-08-25 10:55:00|4388.4|4388.4|4390.43|4390.43|4390.43|4390.43|4387.41|4387.41|0
1629889200000|2021-08-25 11:00:00|4390.74|4390.74|4390.99|4390.99|4391.02|4391.02|4390.18|4390.18|0
1629889500000|2021-08-25 11:05:00|4391.04|4391.04|4390.86|4390.86|4391.38|4391.38|4390.34|4390.34|0
1629889800000|2021-08-25 11:10:00|4390.38|4390.38|4389.47|4389.47|4391.3|4391.3|4389.31|4389.31|0
1629890100000|2021-08-25 11:15:00|4389.94|4389.94|4390.61|4390.61|4391.09|4391.09|4389.63|4389.63|0
1629890400000|2021-08-25 11:20:00|4390.5|4390.5|4387.88|4387.88|4390.5|4390.5|4387.88|4387.88|0
1629890700000|2021-08-25 11:25:00|4388.03|4388.03|4387.2|4387.2|4388.92|4388.92|4387.18|4387.18|0
1629891000000|2021-08-25 11:30:00|4387.99|4387.99|4387.92|4387.92|4389.06|4389.06|4387.46|4387.46|0
1629891300000|2021-08-25 11:35:00|4387.61|4387.61|4386.78|4386.78|4388.49|4388.49|4386.78|4386.78|0
1629891600000|2021-08-25 11:40:00|4386.94|4386.94|4391.75|4391.75|4391.75|4391.75|4386.94|4386.94|0
1629891900000|2021-08-25 11:45:00|4391.99|4391.99|4391.12|4391.12|4392.16|4392.16|4390.96|4390.96|0
1629892200000|2021-08-25 11:50:00|4390.96|4390.96|4391.34|4391.34|4391.53|4391.53|4390.53|4390.53|0
1629892500000|2021-08-25 11:55:00|4391.18|4391.18|4393.02|4393.02|4393.02|4393.02|4390.82|4390.82|0
1629892800000|2021-08-25 12:00:00|4393.18|4393.18|4392.51|4392.51|4393.18|4393.18|4391.11|4391.11|0
1629893100000|2021-08-25 12:05:00|4392.98|4392.98|4392.14|4392.14|4392.98|4392.98|4391.87|4391.87|0
1629893400000|2021-08-25 12:10:00|4392.26|4392.26|4392.08|4392.08|4392.26|4392.26|4391.87|4391.87|0
1629893700000|2021-08-25 12:15:00|4392.14|4392.14|4393.8|4393.8|4393.8|4393.8|4392.14|4392.14|0
1629894000000|2021-08-25 12:20:00|4393.47|4393.47|4394.15|4394.15|4395.22|4395.22|4393.46|4393.46|0
1629894300000|2021-08-25 12:25:00|4394.26|4394.26|4396.25|4396.25|4396.64|4396.64|4393.93|4393.93|0
1629894600000|2021-08-25 12:30:00|4396.08|4396.08|4397.3|4397.3|4397.3|4397.3|4395.01|4395.01|0
1629894900000|2021-08-25 12:35:00|4396.62|4396.62|4397.37|4397.37|4397.37|4397.37|4396.25|4396.25|0
1629895200000|2021-08-25 12:40:00|4398.05|4398.05|4401.37|4401.37|4402.05|4402.05|4397.74|4397.74|0
1629895500000|2021-08-25 12:45:00|4401.68|4401.68|4397.93|4397.93|4401.68|4401.68|4397.61|4397.61|0
1629895800000|2021-08-25 12:50:00|4397.61|4397.61|4398.67|4398.67|4399.47|4399.47|4397.51|4397.51|0
1629896100000|2021-08-25 12:55:00|4398.99|4398.99|4399.08|4399.08|4399.08|4399.08|4397.62|4397.62|0
1629896400000|2021-08-25 13:00:00|4399.77|4399.77|4401.48|4401.48|4403.23|4403.23|4399.77|4399.77|0
1629896700000|2021-08-25 13:05:00|4401.64|4401.64|4401.31|4401.31|4401.8|4401.8|4401.2|4401.2|0
1629897000000|2021-08-25 13:10:00|4401.47|4401.47|4399.49|4399.49|4401.47|4401.47|4399.05|4399.05|0
1629897300000|2021-08-25 13:15:00|4399.17|4399.17|4399.25|4399.25|4399.96|4399.96|4397.96|4397.96|0
1629897600000|2021-08-25 13:20:00|4399.09|4399.09|4398.54|4398.54|4399.41|4399.41|4397.96|4397.96|0
1629897900000|2021-08-25 13:25:00|4398.22|4398.22|4396.32|4396.32|4398.22|4398.22|4395.82|4395.82|0
1629898200000|2021-08-25 13:30:00|4396.23|4396.23|4390.1|4390.1|4396.82|4396.82|4389.88|4389.88|0
1629898500000|2021-08-25 13:35:00|4389.94|4389.94|4383.65|4383.65|4390.1|4390.1|4382.53|4382.53|0
1629898800000|2021-08-25 13:40:00|4383.8|4383.8|4391.33|4391.33|4393.31|4393.31|4383.8|4383.8|0
1629899100000|2021-08-25 13:45:00|4390.85|4390.85|4388.34|4388.34|4391.06|4391.06|4388.34|4388.34|0
1629899400000|2021-08-25 13:50:00|4388.66|4388.66|4390.84|4390.84|4390.92|4390.92|4388.66|4388.66|0
1629899700000|2021-08-25 13:55:00|4390.68|4390.68|4392.5|4392.5|4393.3|4393.3|4390.68|4390.68|0
1629900000000|2021-08-25 14:00:00|4392.03|4392.03|4390.42|4390.42|4392.27|4392.27|4389.48|4389.48|0
1629900300000|2021-08-25 14:05:00|4390.66|4390.66|4387.63|4387.63|4391.46|4391.46|4387.63|4387.63|0
1629900600000|2021-08-25 14:10:00|4387.8|4387.8|4365.45|4365.45|4388.49|4388.49|4365.12|4365.12|0
1629900900000|2021-08-25 14:15:00|4365.77|4365.77|4369.64|4369.64|4373.59|4373.59|4363.87|4363.87|0
1629901200000|2021-08-25 14:20:00|4369.48|4369.48|4354.89|4354.89|4369.48|4369.48|4354.89|4354.89|0
1629901500000|2021-08-25 14:25:00|4354.42|4354.42|4347.34|4347.34|4355.05|4355.05|4346.68|4346.68|0
1629901800000|2021-08-25 14:30:00|4347.5|4347.5|4338.24|4338.24|4347.5|4347.5|4337.56|4337.56|0
1629902100000|2021-08-25 14:35:00|4337.6|4337.6|4351.26|4351.26|4355.65|4355.65|4333.17|4333.17|0
1629902400000|2021-08-25 14:40:00|4350.94|4350.94|4358.79|4358.79|4360.29|4360.29|4350.36|4350.36|0
1629902700000|2021-08-25 14:45:00|4358.85|4358.85|4360.21|4360.21|4360.21|4360.21|4356.73|4356.73|0
1629903000000|2021-08-25 14:50:00|4359.42|4359.42|4360.52|4360.52|4363.38|4363.38|4357.99|4357.99|0
1629903300000|2021-08-25 14:55:00|4360.69|4360.69|4356.29|4356.29|4361.65|4361.65|4355.09|4355.09|0
1629903600000|2021-08-25 15:00:00|4355.18|4355.18|4355.55|4355.55|4357.59|4357.59|4354.95|4354.95|0
1629903900000|2021-08-25 15:05:00|4355.87|4355.87|4354.63|4354.63|4356.26|4356.26|4353.19|4353.19|0
1629904200000|2021-08-25 15:10:00|4354.79|4354.79|4355.68|4355.68|4356.22|4356.22|4353.9|4353.9|0
1629904500000|2021-08-25 15:15:00|4356.13|4356.13|4353.97|4353.97|4356.9|4356.9|4353.71|4353.71|0
1629904800000|2021-08-25 15:20:00|4353.82|4353.82|4353.45|4353.45|4355.4|4355.4|4353.45|4353.45|0
1629905100000|2021-08-25 15:25:00|4353.42|4353.42|4347.32|4347.32|4354.25|4354.25|4346.95|4346.95|0
1629962100000|2021-08-26 07:15:00|4317.26|4317.26|4316.16|4316.16|4319.36|4319.36|4313.96|4313.96|0
1629962400000|2021-08-26 07:20:00|4316.31|4316.31|4315.02|4315.02|4317.57|4317.57|4310.62|4310.62|0
1629962700000|2021-08-26 07:25:00|4314.71|4314.71|4322.43|4322.43|4322.74|4322.74|4313.8|4313.8|0
1629963000000|2021-08-26 07:30:00|4321.64|4321.64|4327.85|4327.85|4330.27|4330.27|4321.64|4321.64|0
1629963300000|2021-08-26 07:35:00|4328.33|4328.33|4326.97|4326.97|4332|4332|4326.18|4326.18|0
1629963600000|2021-08-26 07:40:00|4327.76|4327.76|4327.46|4327.46|4330.62|4330.62|4327.3|4327.3|0
1629963900000|2021-08-26 07:45:00|4328.1|4328.1|4322.8|4322.8|4329.26|4329.26|4322.01|4322.01|0
1629964200000|2021-08-26 07:50:00|4322.96|4322.96|4323.34|4323.34|4325.46|4325.46|4322.92|4322.92|0
1629964500000|2021-08-26 07:55:00|4323.49|4323.49|4330.72|4330.72|4331.72|4331.72|4323.34|4323.34|0
1629964800000|2021-08-26 08:00:00|4330.86|4330.86|4331.71|4331.71|4333.2|4333.2|4330.55|4330.55|0
1629965100000|2021-08-26 08:05:00|4331.08|4331.08|4329.48|4329.48|4332.98|4332.98|4328.72|4328.72|0
1629965400000|2021-08-26 08:10:00|4329.32|4329.32|4328.38|4328.38|4329.77|4329.77|4327.37|4327.37|0
1629965700000|2021-08-26 08:15:00|4328.48|4328.48|4329.9|4329.9|4332.23|4332.23|4328.48|4328.48|0
1629966000000|2021-08-26 08:20:00|4330.73|4330.73|4332.34|4332.34|4334.26|4334.26|4329.97|4329.97|0
1629966300000|2021-08-26 08:25:00|4331.07|4331.07|4329.07|4329.07|4331.67|4331.67|4327.97|4327.97|0
1629966600000|2021-08-26 08:30:00|4329.18|4329.18|4330.7|4330.7|4330.75|4330.75|4329.18|4329.18|0
1629966900000|2021-08-26 08:35:00|4330.39|4330.39|4336.25|4336.25|4336.25|4336.25|4330.39|4330.39|0
1629967200000|2021-08-26 08:40:00|4336.42|4336.42|4334.8|4334.8|4336.78|4336.78|4334.59|4334.59|0
1629967500000|2021-08-26 08:45:00|4335.13|4335.13|4337.05|4337.05|4337.06|4337.06|4335.13|4335.13|0
1629967800000|2021-08-26 08:50:00|4337.15|4337.15|4336.5|4336.5|4337.65|4337.65|4335.85|4335.85|0
1629968100000|2021-08-26 08:55:00|4336.03|4336.03|4333.48|4333.48|4336.76|4336.76|4333.33|4333.33|0
1629968400000|2021-08-26 09:00:00|4333.64|4333.64|4327.16|4327.16|4333.64|4333.64|4327.16|4327.16|0
1629968700000|2021-08-26 09:05:00|4327|4327|4328.36|4328.36|4329.04|4329.04|4326.32|4326.32|0
1629969000000|2021-08-26 09:10:00|4329.04|4329.04|4329.24|4329.24|4330.23|4330.23|4328.6|4328.6|0
1629969300000|2021-08-26 09:15:00|4328.92|4328.92|4333.68|4333.68|4333.68|4333.68|4328.92|4328.92|0
1629969600000|2021-08-26 09:20:00|4333.8|4333.8|4333.5|4333.5|4335.5|4335.5|4333.34|4333.34|0
1629969900000|2021-08-26 09:25:00|4333.35|4333.35|4337.58|4337.58|4338.61|4338.61|4333.35|4333.35|0
1629970200000|2021-08-26 09:30:00|4337.41|4337.41|4337.45|4337.45|4338.26|4338.26|4334.46|4334.46|0
1629970500000|2021-08-26 09:35:00|4337.77|4337.77|4336.97|4336.97|4337.77|4337.77|4335.7|4335.7|0
1629970800000|2021-08-26 09:40:00|4337.29|4337.29|4338.55|4338.55|4340.42|4340.42|4336.92|4336.92|0
1629971100000|2021-08-26 09:45:00|4338.23|4338.23|4338.15|4338.15|4338.95|4338.95|4337.14|4337.14|0
1629971400000|2021-08-26 09:50:00|4337.99|4337.99|4336.64|4336.64|4339.14|4339.14|4336.58|4336.58|0
1629971700000|2021-08-26 09:55:00|4336.47|4336.47|4336.4|4336.4|4337.83|4337.83|4336.4|4336.4|0
1629972000000|2021-08-26 10:00:00|4336.29|4336.29|4338.17|4338.17|4339.81|4339.81|4336.29|4336.29|0
1629972300000|2021-08-26 10:05:00|4338.01|4338.01|4333.07|4333.07|4338.01|4338.01|4333.07|4333.07|0
1629972600000|2021-08-26 10:10:00|4332.91|4332.91|4330.93|4330.93|4332.91|4332.91|4330.93|4330.93|0
1629972900000|2021-08-26 10:15:00|4330.81|4330.81|4330.93|4330.93|4331.23|4331.23|4330.4|4330.4|0
1629973200000|2021-08-26 10:20:00|4330.96|4330.96|4330.67|4330.67|4331.08|4331.08|4330.13|4330.13|0
1629973500000|2021-08-26 10:25:00|4330.91|4330.91|4331.44|4331.44|4332.77|4332.77|4330.91|4330.91|0
1629973800000|2021-08-26 10:30:00|4331.22|4331.22|4329.71|4329.71|4332.01|4332.01|4329.71|4329.71|0
1629974100000|2021-08-26 10:35:00|4329.68|4329.68|4331.37|4331.37|4331.37|4331.37|4328.71|4328.71|0
1629974400000|2021-08-26 10:40:00|4331.53|4331.53|4334.55|4334.55|4334.83|4334.83|4331.53|4331.53|0
1629974700000|2021-08-26 10:45:00|4333.87|4333.87|4336.24|4336.24|4336.41|4336.41|4333.71|4333.71|0
1629975000000|2021-08-26 10:50:00|4336.08|4336.08|4336.54|4336.54|4337.33|4337.33|4335.38|4335.38|0
1629975300000|2021-08-26 10:55:00|4337.22|4337.22|4338.05|4338.05|4338.52|4338.52|4337.06|4337.06|0
1629975600000|2021-08-26 11:00:00|4337.79|4337.79|4337.07|4337.07|4338.47|4338.47|4336.94|4336.94|0
1629975900000|2021-08-26 11:05:00|4337.19|4337.19|4336.63|4336.63|4337.19|4337.19|4334.87|4334.87|0
1629976200000|2021-08-26 11:10:00|4337.31|4337.31|4336.59|4336.59|4337.57|4337.57|4336.59|4336.59|0
1629976500000|2021-08-26 11:15:00|4335.9|4335.9|4334.59|4334.59|4335.97|4335.97|4334.23|4334.23|0
1629976800000|2021-08-26 11:20:00|4335.07|4335.07|4338.72|4338.72|4338.72|4338.72|4334.92|4334.92|0
1629977100000|2021-08-26 11:25:00|4339.4|4339.4|4340.98|4340.98|4341.14|4341.14|4339.4|4339.4|0
1629977400000|2021-08-26 11:30:00|4340.82|4340.82|4342.37|4342.37|4342.37|4342.37|4340.7|4340.7|0
1629977700000|2021-08-26 11:35:00|4342.53|4342.53|4343.74|4343.74|4343.74|4343.74|4342.25|4342.25|0
1629978000000|2021-08-26 11:40:00|4344.01|4344.01|4346.05|4346.05|4346.05|4346.05|4343.9|4343.9|0
1629978300000|2021-08-26 11:45:00|4345.89|4345.89|4346.18|4346.18|4346.18|4346.18|4342.84|4342.84|0
1629978600000|2021-08-26 11:50:00|4346.07|4346.07|4345.92|4345.92|4346.89|4346.89|4345.76|4345.76|0
1629978900000|2021-08-26 11:55:00|4346.4|4346.4|4348.54|4348.54|4349.85|4349.85|4346.4|4346.4|0
1629979200000|2021-08-26 12:00:00|4348.22|4348.22|4347.37|4347.37|4348.22|4348.22|4346.89|4346.89|0
1629979500000|2021-08-26 12:05:00|4347.26|4347.26|4345.59|4345.59|4347.28|4347.28|4345.59|4345.59|0
1629979800000|2021-08-26 12:10:00|4345.43|4345.43|4349.46|4349.46|4350.12|4350.12|4345.38|4345.38|0
1629980100000|2021-08-26 12:15:00|4349.55|4349.55|4346.37|4346.37|4350.05|4350.05|4345.98|4345.98|0
1629980400000|2021-08-26 12:20:00|4347.06|4347.06|4347.98|4347.98|4348.02|4348.02|4346.65|4346.65|0
1629980700000|2021-08-26 12:25:00|4347.82|4347.82|4346.63|4346.63|4347.82|4347.82|4346.63|4346.63|0
1629981000000|2021-08-26 12:30:00|4347.42|4347.42|4345.24|4345.24|4347.74|4347.74|4344.56|4344.56|0
1629981300000|2021-08-26 12:35:00|4344.56|4344.56|4345.51|4345.51|4345.98|4345.98|4344.27|4344.27|0
1629981600000|2021-08-26 12:40:00|4345.56|4345.56|4346.05|4346.05|4347.81|4347.81|4345.3|4345.3|0
1629981900000|2021-08-26 12:45:00|4346.2|4346.2|4348.33|4348.33|4349.14|4349.14|4346.2|4346.2|0
1629982200000|2021-08-26 12:50:00|4348.02|4348.02|4348.09|4348.09|4348.25|4348.25|4346.61|4346.61|0
1629982500000|2021-08-26 12:55:00|4348.25|4348.25|4347.71|4347.71|4348.82|4348.82|4346.91|4346.91|0
1629982800000|2021-08-26 13:00:00|4349.08|4349.08|4350.51|4350.51|4351.66|4351.66|4349.08|4349.08|0
1629983100000|2021-08-26 13:05:00|4350.45|4350.45|4350.36|4350.36|4351.13|4351.13|4348.04|4348.04|0
1629983400000|2021-08-26 13:10:00|4349.88|4349.88|4349.5|4349.5|4350.57|4350.57|4348.88|4348.88|0
1629983700000|2021-08-26 13:15:00|4349.03|4349.03|4347.2|4347.2|4349.92|4349.92|4346.88|4346.88|0
1629984000000|2021-08-26 13:20:00|4347.09|4347.09|4346.75|4346.75|4348.21|4348.21|4346.75|4346.75|0
1629984300000|2021-08-26 13:25:00|4346.59|4346.59|4346.78|4346.78|4346.78|4346.78|4345.79|4345.79|0
1629984600000|2021-08-26 13:30:00|4347.1|4347.1|4348.12|4348.12|4349.12|4349.12|4344.64|4344.64|0
1629984900000|2021-08-26 13:35:00|4348.44|4348.44|4347.88|4347.88|4349.37|4349.37|4346.88|4346.88|0
1629985200000|2021-08-26 13:40:00|4347.93|4347.93|4351.33|4351.33|4352.14|4352.14|4347.93|4347.93|0
1629985500000|2021-08-26 13:45:00|4352.01|4352.01|4354.57|4354.57|4357.07|4357.07|4352.01|4352.01|0
1629985800000|2021-08-26 13:50:00|4354.41|4354.41|4354.08|4354.08|4355.26|4355.26|4353.71|4353.71|0
1629986100000|2021-08-26 13:55:00|4354.05|4354.05|4353.4|4353.4|4354.35|4354.35|4353.02|4353.02|0
1629986400000|2021-08-26 14:00:00|4353.51|4353.51|4353.71|4353.71|4354.52|4354.52|4352.38|4352.38|0
1629986700000|2021-08-26 14:05:00|4353.54|4353.54|4360.56|4360.56|4361.55|4361.55|4353.23|4353.23|0
1629987000000|2021-08-26 14:10:00|4360.62|4360.62|4363.49|4363.49|4363.49|4363.49|4360.62|4360.62|0
1629987300000|2021-08-26 14:15:00|4364.12|4364.12|4365.38|4365.38|4366.85|4366.85|4362.59|4362.59|0
1629987600000|2021-08-26 14:20:00|4365.05|4365.05|4361.2|4361.2|4365.05|4365.05|4360.18|4360.18|0
1629987900000|2021-08-26 14:25:00|4361.26|4361.26|4362.83|4362.83|4363.83|4363.83|4352.72|4352.72|0
1629988200000|2021-08-26 14:30:00|4362.67|4362.67|4368.49|4368.49|4368.49|4368.49|4362.67|4362.67|0
1629988500000|2021-08-26 14:35:00|4368.66|4368.66|4371.32|4371.32|4371.32|4371.32|4367.88|4367.88|0
1629988800000|2021-08-26 14:40:00|4370.84|4370.84|4367.13|4367.13|4370.84|4370.84|4366.16|4366.16|0
1629989100000|2021-08-26 14:45:00|4366.82|4366.82|4360.2|4360.2|4368.58|4368.58|4359.88|4359.88|0
1629989400000|2021-08-26 14:50:00|4360.04|4360.04|4352.49|4352.49|4360.05|4360.05|4352.37|4352.37|0
1629989700000|2021-08-26 14:55:00|4352.18|4352.18|4352.8|4352.8|4354.33|4354.33|4350.63|4350.63|0
1629990000000|2021-08-26 15:00:00|4351.8|4351.8|4350.21|4350.21|4352.58|4352.58|4350|4350|0
1629990300000|2021-08-26 15:05:00|4350.36|4350.36|4342.87|4342.87|4350.36|4350.36|4342.77|4342.77|0
1629990600000|2021-08-26 15:10:00|4343.03|4343.03|4340.65|4340.65|4343.35|4343.35|4340.21|4340.21|0
1629990900000|2021-08-26 15:15:00|4340.81|4340.81|4341.61|4341.61|4342.08|4342.08|4340.29|4340.29|0
1629991200000|2021-08-26 15:20:00|4341.73|4341.73|4343.95|4343.95|4346.57|4346.57|4341.62|4341.62|0
1629991500000|2021-08-26 15:25:00|4344.01|4344.01|4347.48|4347.48|4347.75|4347.75|4342.9|4342.9|0
1630048500000|2021-08-27 07:15:00|4351.95|4351.95|4346.16|4346.16|4352.11|4352.11|4345.21|4345.21|0
1630048800000|2021-08-27 07:20:00|4345.68|4345.68|4345.26|4345.26|4348.83|4348.83|4344.94|4344.94|0
1630049100000|2021-08-27 07:25:00|4343.51|4343.51|4346.81|4346.81|4347.4|4347.4|4343.51|4343.51|0
1630049400000|2021-08-27 07:30:00|4345.99|4345.99|4346.36|4346.36|4348.05|4348.05|4344.03|4344.03|0
1630049700000|2021-08-27 07:35:00|4346.01|4346.01|4348.06|4348.06|4349.47|4349.47|4345.09|4345.09|0
1630050000000|2021-08-27 07:40:00|4348.4|4348.4|4347.75|4347.75|4348.4|4348.4|4346.3|4346.3|0
1630050300000|2021-08-27 07:45:00|4346.8|4346.8|4345.3|4345.3|4346.88|4346.88|4341.73|4341.73|0
1630050600000|2021-08-27 07:50:00|4345.46|4345.46|4345.94|4345.94|4346.63|4346.63|4345.04|4345.04|0
1630050900000|2021-08-27 07:55:00|4346.21|4346.21|4345.62|4345.62|4348.13|4348.13|4344.55|4344.55|0
1630051200000|2021-08-27 08:00:00|4345.25|4345.25|4347.21|4347.21|4347.21|4347.21|4343.77|4343.77|0
1630051500000|2021-08-27 08:05:00|4346.42|4346.42|4343.57|4343.57|4346.66|4346.66|4343.57|4343.57|0
1630051800000|2021-08-27 08:10:00|4343.63|4343.63|4344.7|4344.7|4346.23|4346.23|4343.31|4343.31|0
1630052100000|2021-08-27 08:15:00|4344.59|4344.59|4343.32|4343.32|4347.76|4347.76|4343|4343|0
1630052400000|2021-08-27 08:20:00|4343|4343|4341.33|4341.33|4343.89|4343.89|4341.33|4341.33|0
1630052700000|2021-08-27 08:25:00|4340.65|4340.65|4339.24|4339.24|4340.65|4340.65|4338.54|4338.54|0
1630053000000|2021-08-27 08:30:00|4339.21|4339.21|4337.7|4337.7|4339.21|4339.21|4337.31|4337.31|0
1630053300000|2021-08-27 08:35:00|4337.86|4337.86|4336.51|4336.51|4338.86|4338.86|4336.51|4336.51|0
1630053600000|2021-08-27 08:40:00|4336.35|4336.35|4336.98|4336.98|4337.46|4337.46|4335.82|4335.82|0
1630053900000|2021-08-27 08:45:00|4337.45|4337.45|4335.84|4335.84|4338.78|4338.78|4335.69|4335.69|0
1630054200000|2021-08-27 08:50:00|4336.17|4336.17|4333.52|4333.52|4336.34|4336.34|4333.36|4333.36|0
1630054500000|2021-08-27 08:55:00|4333.83|4333.83|4333.24|4333.24|4334.52|4334.52|4332.08|4332.08|0
1630054800000|2021-08-27 09:00:00|4333.18|4333.18|4330.88|4330.88|4333.18|4333.18|4330.88|4330.88|0
1630055100000|2021-08-27 09:05:00|4330.94|4330.94|4329.84|4329.84|4331.9|4331.9|4329.04|4329.04|0
1630055400000|2021-08-27 09:10:00|4329.68|4329.68|4331.81|4331.81|4332.29|4332.29|4329.2|4329.2|0
1630055700000|2021-08-27 09:15:00|4331.5|4331.5|4330|4330|4331.5|4331.5|4329.03|4329.03|0
1630056000000|2021-08-27 09:20:00|4329.52|4329.52|4328.47|4328.47|4329.52|4329.52|4327.32|4327.32|0
1630056300000|2021-08-27 09:25:00|4328.62|4328.62|4332.21|4332.21|4332.26|4332.26|4328.62|4328.62|0
1630056600000|2021-08-27 09:30:00|4332.06|4332.06|4329.72|4329.72|4333.38|4333.38|4329.51|4329.51|0
1630056900000|2021-08-27 09:35:00|4330.04|4330.04|4329.7|4329.7|4331.07|4331.07|4329.41|4329.41|0
1630057200000|2021-08-27 09:40:00|4331.38|4331.38|4331.94|4331.94|4332.93|4332.93|4331.1|4331.1|0
1630057500000|2021-08-27 09:45:00|4331.82|4331.82|4329.65|4329.65|4331.82|4331.82|4329.33|4329.33|0
1630057800000|2021-08-27 09:50:00|4329.7|4329.7|4331.68|4331.68|4332.17|4332.17|4329.54|4329.54|0
1630058100000|2021-08-27 09:55:00|4331.84|4331.84|4333.48|4333.48|4333.85|4333.85|4331.84|4331.84|0
1630058400000|2021-08-27 10:00:00|4333.32|4333.32|4333.86|4333.86|4334.8|4334.8|4333.32|4333.32|0
1630058700000|2021-08-27 10:05:00|4333.71|4333.71|4333.48|4333.48|4334.11|4334.11|4332.83|4332.83|0
1630059000000|2021-08-27 10:10:00|4333.39|4333.39|4335.06|4335.06|4335.12|4335.12|4333.1|4333.1|0
1630059300000|2021-08-27 10:15:00|4334.95|4334.95|4337.56|4337.56|4337.56|4337.56|4334.95|4334.95|0
1630059600000|2021-08-27 10:20:00|4338.19|4338.19|4338.87|4338.87|4339.14|4339.14|4337.24|4337.24|0
1630059900000|2021-08-27 10:25:00|4338.72|4338.72|4338.51|4338.51|4339.3|4339.3|4337.55|4337.55|0
1630060200000|2021-08-27 10:30:00|4338.63|4338.63|4336.97|4336.97|4338.63|4338.63|4336.97|4336.97|0
1630060500000|2021-08-27 10:35:00|4336.66|4336.66|4335.3|4335.3|4336.66|4336.66|4334.7|4334.7|0
1630060800000|2021-08-27 10:40:00|4335.35|4335.35|4336.69|4336.69|4336.81|4336.81|4335.35|4335.35|0
1630061100000|2021-08-27 10:45:00|4336.57|4336.57|4336.48|4336.48|4336.99|4336.99|4336.3|4336.3|0
1630061400000|2021-08-27 10:50:00|4336.64|4336.64|4338.91|4338.91|4339.52|4339.52|4336.64|4336.64|0
1630061700000|2021-08-27 10:55:00|4338.59|4338.59|4340.29|4340.29|4340.32|4340.32|4338.43|4338.43|0
1630062000000|2021-08-27 11:00:00|4340.61|4340.61|4340.02|4340.02|4341.05|4341.05|4340.02|4340.02|0
1630062300000|2021-08-27 11:05:00|4340.14|4340.14|4340.18|4340.18|4340.62|4340.62|4339.09|4339.09|0
1630062600000|2021-08-27 11:10:00|4340.08|4340.08|4339.12|4339.12|4340.39|4340.39|4338.24|4338.24|0
1630062900000|2021-08-27 11:15:00|4339.06|4339.06|4340.55|4340.55|4342.28|4342.28|4338.9|4338.9|0
1630063200000|2021-08-27 11:20:00|4340.71|4340.71|4339.43|4339.43|4340.87|4340.87|4339.17|4339.17|0
1630063500000|2021-08-27 11:25:00|4339.73|4339.73|4339.97|4339.97|4340.6|4340.6|4339.41|4339.41|0
1630063800000|2021-08-27 11:30:00|4340.31|4340.31|4340.44|4340.44|4341.28|4341.28|4340.14|4340.14|0
1630064100000|2021-08-27 11:35:00|4340.6|4340.6|4341.39|4341.39|4342.19|4342.19|4340.56|4340.56|0
1630064400000|2021-08-27 11:40:00|4340.7|4340.7|4339.98|4339.98|4341.32|4341.32|4339.4|4339.4|0
1630064700000|2021-08-27 11:45:00|4340.22|4340.22|4337.24|4337.24|4340.27|4340.27|4337.03|4337.03|0
1630065000000|2021-08-27 11:50:00|4337.4|4337.4|4338.96|4338.96|4338.99|4338.99|4336.72|4336.72|0
1630065300000|2021-08-27 11:55:00|4338.8|4338.8|4338.03|4338.03|4338.8|4338.8|4338.03|4338.03|0
1630065600000|2021-08-27 12:00:00|4337.34|4337.34|4338.56|4338.56|4339.95|4339.95|4337.34|4337.34|0
1630065900000|2021-08-27 12:05:00|4338.62|4338.62|4338.88|4338.88|4339.24|4339.24|4338.55|4338.55|0
1630066200000|2021-08-27 12:10:00|4338.82|4338.82|4339.94|4339.94|4340.11|4340.11|4338.82|4338.82|0
1630066500000|2021-08-27 12:15:00|4340.1|4340.1|4341.04|4341.04|4342.19|4342.19|4340.1|4340.1|0
1630066800000|2021-08-27 12:20:00|4340.89|4340.89|4341.98|4341.98|4342.5|4342.5|4340.31|4340.31|0
1630067100000|2021-08-27 12:25:00|4341.82|4341.82|4343|4343|4343.16|4343.16|4341.8|4341.8|0
1630067400000|2021-08-27 12:30:00|4343.06|4343.06|4343.38|4343.38|4343.38|4343.38|4341.88|4341.88|0
1630067700000|2021-08-27 12:35:00|4343.22|4343.22|4344.75|4344.75|4345.71|4345.71|4343.22|4343.22|0
1630068000000|2021-08-27 12:40:00|4344.91|4344.91|4344.65|4344.65|4345.22|4345.22|4344.65|4344.65|0
1630068300000|2021-08-27 12:45:00|4344.49|4344.49|4345.27|4345.27|4345.72|4345.72|4344.49|4344.49|0
1630068600000|2021-08-27 12:50:00|4345.11|4345.11|4343.13|4343.13|4345.11|4345.11|4342.33|4342.33|0
1630068900000|2021-08-27 12:55:00|4342.65|4342.65|4340.41|4340.41|4342.65|4342.65|4340.24|4340.24|0
1630069200000|2021-08-27 13:00:00|4340.73|4340.73|4341.53|4341.53|4342.69|4342.69|4340.57|4340.57|0
1630069500000|2021-08-27 13:05:00|4341.59|4341.59|4342.23|4342.23|4342.7|4342.7|4341.12|4341.12|0
1630069800000|2021-08-27 13:10:00|4342.12|4342.12|4343.63|4343.63|4343.9|4343.9|4341.64|4341.64|0
1630070100000|2021-08-27 13:15:00|4343.47|4343.47|4343.78|4343.78|4344.1|4344.1|4343.09|4343.09|0
1630070400000|2021-08-27 13:20:00|4343.63|4343.63|4344.36|4344.36|4344.58|4344.58|4343.25|4343.25|0
1630070700000|2021-08-27 13:25:00|4344.52|4344.52|4343.15|4343.15|4344.98|4344.98|4343.03|4343.03|0
1630071000000|2021-08-27 13:30:00|4343.62|4343.62|4343.96|4343.96|4344.84|4344.84|4342.2|4342.2|0
1630071300000|2021-08-27 13:35:00|4343.99|4343.99|4346.41|4346.41|4348.43|4348.43|4343.31|4343.31|0
1630071600000|2021-08-27 13:40:00|4346.57|4346.57|4350.37|4350.37|4350.37|4350.37|4345.93|4345.93|0
1630071900000|2021-08-27 13:45:00|4351.69|4351.69|4349.79|4349.79|4354.09|4354.09|4349.79|4349.79|0
1630072200000|2021-08-27 13:50:00|4349.63|4349.63|4344.05|4344.05|4350.77|4350.77|4343.84|4343.84|0
1630072500000|2021-08-27 13:55:00|4344.37|4344.37|4343|4343|4344.37|4344.37|4341.76|4341.76|0
1630072800000|2021-08-27 14:00:00|4342.52|4342.52|4347.04|4347.04|4347.04|4347.04|4340.44|4340.44|0
1630073100000|2021-08-27 14:05:00|4347.36|4347.36|4343.54|4343.54|4347.87|4347.87|4343.54|4343.54|0
1630073400000|2021-08-27 14:10:00|4344.18|4344.18|4346.7|4346.7|4348.41|4348.41|4343.54|4343.54|0
1630073700000|2021-08-27 14:15:00|4346.22|4346.22|4351.94|4351.94|4351.94|4351.94|4346.22|4346.22|0
1630074000000|2021-08-27 14:20:00|4352.62|4352.62|4350.95|4350.95|4353.88|4353.88|4350.36|4350.36|0
1630074300000|2021-08-27 14:25:00|4351.29|4351.29|4350|4350|4352.45|4352.45|4349.81|4349.81|0
1630074600000|2021-08-27 14:30:00|4350.11|4350.11|4351.66|4351.66|4352.93|4352.93|4350.11|4350.11|0
1630074900000|2021-08-27 14:35:00|4351.69|4351.69|4352.09|4352.09|4352.69|4352.69|4351.48|4351.48|0
1630075200000|2021-08-27 14:40:00|4351.93|4351.93|4352.21|4352.21|4353.17|4353.17|4351.81|4351.81|0
1630075500000|2021-08-27 14:45:00|4352.05|4352.05|4352.34|4352.34|4352.85|4352.85|4351.65|4351.65|0
1630075800000|2021-08-27 14:50:00|4352.31|4352.31|4355.03|4355.03|4355.77|4355.77|4352.31|4352.31|0
1630076100000|2021-08-27 14:55:00|4355.19|4355.19|4358.91|4358.91|4360.74|4360.74|4355.1|4355.1|0
1630076400000|2021-08-27 15:00:00|4358.75|4358.75|4359.97|4359.97|4361.13|4361.13|4358.52|4358.52|0
1630076700000|2021-08-27 15:05:00|4359.92|4359.92|4358.99|4358.99|4361.17|4361.17|4358.01|4358.01|0
1630077000000|2021-08-27 15:10:00|4358.67|4358.67|4358.44|4358.44|4359.68|4359.68|4357.94|4357.94|0
1630077300000|2021-08-27 15:15:00|4358.28|4358.28|4354.42|4354.42|4358.28|4358.28|4354.42|4354.42|0
1630077600000|2021-08-27 15:20:00|4354.75|4354.75|4358.13|4358.13|4359.62|4359.62|4354.6|4354.6|0
1630077900000|2021-08-27 15:25:00|4358.28|4358.28|4360.47|4360.47|4362.28|4362.28|4357.6|4357.6|0
1630394100000|2021-08-31 07:15:00|4338.52|4338.52|4338.34|4338.34|4346.8|4346.8|4334.5|4334.5|0
1630394400000|2021-08-31 07:20:00|4336.97|4336.97|4326.78|4326.78|4336.97|4336.97|4322.37|4322.37|0
1630394700000|2021-08-31 07:25:00|4326.09|4326.09|4325.91|4325.91|4329.69|4329.69|4322.34|4322.34|0
1630395000000|2021-08-31 07:30:00|4326.23|4326.23|4334.37|4334.37|4334.53|4334.53|4324.73|4324.73|0
1630395300000|2021-08-31 07:35:00|4334.53|4334.53|4331.48|4331.48|4335.85|4335.85|4330.4|4330.4|0
1630395600000|2021-08-31 07:40:00|4332.12|4332.12|4338.99|4338.99|4338.99|4338.99|4330.74|4330.74|0
1630395900000|2021-08-31 07:45:00|4338.96|4338.96|4336.52|4336.52|4340.86|4340.86|4336.52|4336.52|0
1630396200000|2021-08-31 07:50:00|4336.36|4336.36|4339.27|4339.27|4341.45|4341.45|4335.9|4335.9|0
1630396500000|2021-08-31 07:55:00|4339.75|4339.75|4341.38|4341.38|4341.7|4341.7|4336.76|4336.76|0
1630396800000|2021-08-31 08:00:00|4341.54|4341.54|4334.16|4334.16|4341.57|4341.57|4334|4334|0
1630397100000|2021-08-31 08:05:00|4333.83|4333.83|4336.18|4336.18|4337.24|4337.24|4333.83|4333.83|0
1630397400000|2021-08-31 08:10:00|4336.51|4336.51|4335.64|4335.64|4337.51|4337.51|4335.64|4335.64|0
1630397700000|2021-08-31 08:15:00|4335.48|4335.48|4335.1|4335.1|4337.59|4337.59|4334.37|4334.37|0
1630398000000|2021-08-31 08:20:00|4335.42|4335.42|4338.37|4338.37|4338.37|4338.37|4334.46|4334.46|0
1630398300000|2021-08-31 08:25:00|4338.06|4338.06|4340.19|4340.19|4340.19|4340.19|4336.79|4336.79|0
1630398600000|2021-08-31 08:30:00|4340.13|4340.13|4339.27|4339.27|4342.89|4342.89|4339.27|4339.27|0
1630398900000|2021-08-31 08:35:00|4338.77|4338.77|4334.33|4334.33|4339.31|4339.31|4334.33|4334.33|0
1630399200000|2021-08-31 08:40:00|4334.38|4334.38|4332.75|4332.75|4335.29|4335.29|4332.43|4332.43|0
1630399500000|2021-08-31 08:45:00|4332.86|4332.86|4334|4334|4335.28|4335.28|4332.86|4332.86|0
1630399800000|2021-08-31 08:50:00|4333.84|4333.84|4332|4332|4335.78|4335.78|4332|4332|0
1630400100000|2021-08-31 08:55:00|4332.17|4332.17|4335.35|4335.35|4335.35|4335.35|4331.64|4331.64|0
1630400400000|2021-08-31 09:00:00|4335.51|4335.51|4335.17|4335.17|4335.51|4335.51|4333.33|4333.33|0
1630400700000|2021-08-31 09:05:00|4335.33|4335.33|4330.3|4330.3|4336.57|4336.57|4330.21|4330.21|0
1630401000000|2021-08-31 09:10:00|4329.99|4329.99|4330.96|4330.96|4332.42|4332.42|4329.83|4329.83|0
1630401300000|2021-08-31 09:15:00|4330.8|4330.8|4332.31|4332.31|4334.43|4334.43|4328.99|4328.99|0
1630401600000|2021-08-31 09:20:00|4332.16|4332.16|4329.57|4329.57|4332.31|4332.31|4328.88|4328.88|0
1630401900000|2021-08-31 09:25:00|4329.41|4329.41|4327.69|4327.69|4330.05|4330.05|4327.69|4327.69|0
1630402200000|2021-08-31 09:30:00|4327.53|4327.53|4326.3|4326.3|4327.59|4327.59|4323.78|4323.78|0
1630402500000|2021-08-31 09:35:00|4326.46|4326.46|4328.81|4328.81|4331.04|4331.04|4326.46|4326.46|0
1630402800000|2021-08-31 09:40:00|4329.5|4329.5|4328.8|4328.8|4330.76|4330.76|4327.63|4327.63|0
1630403100000|2021-08-31 09:45:00|4328.49|4328.49|4328.68|4328.68|4328.68|4328.68|4327.07|4327.07|0
1630403400000|2021-08-31 09:50:00|4328.99|4328.99|4327.55|4327.55|4329.59|4329.59|4327.35|4327.35|0
1630403700000|2021-08-31 09:55:00|4327.71|4327.71|4327.33|4327.33|4328.35|4328.35|4325.91|4325.91|0
1630404000000|2021-08-31 10:00:00|4326.99|4326.99|4327.09|4327.09|4328.47|4328.47|4326.56|4326.56|0
1630404300000|2021-08-31 10:05:00|4326.78|4326.78|4324.29|4324.29|4328.62|4328.62|4322.83|4322.83|0
1630404600000|2021-08-31 10:10:00|4324.13|4324.13|4320.75|4320.75|4324.29|4324.29|4319.96|4319.96|0
1630404900000|2021-08-31 10:15:00|4320.7|4320.7|4321.52|4321.52|4321.52|4321.52|4318.82|4318.82|0
1630405200000|2021-08-31 10:20:00|4321.84|4321.84|4319.52|4319.52|4322|4322|4319.52|4319.52|0
1630405500000|2021-08-31 10:25:00|4319.68|4319.68|4319.6|4319.6|4319.68|4319.68|4318.08|4318.08|0
1630405800000|2021-08-31 10:30:00|4319.44|4319.44|4318.62|4318.62|4321.11|4321.11|4318.21|4318.21|0
1630406100000|2021-08-31 10:35:00|4318.77|4318.77|4318.83|4318.83|4319.16|4319.16|4316.03|4316.03|0
1630406400000|2021-08-31 10:40:00|4318.51|4318.51|4319.49|4319.49|4320.09|4320.09|4317.51|4317.51|0
1630406700000|2021-08-31 10:45:00|4319.59|4319.59|4318.67|4318.67|4321.05|4321.05|4316|4316|0
1630407000000|2021-08-31 10:50:00|4318.99|4318.99|4313.1|4313.1|4318.99|4318.99|4311.51|4311.51|0
1630407300000|2021-08-31 10:55:00|4312.95|4312.95|4313.19|4313.19|4313.3|4313.3|4312.08|4312.08|0
1630407600000|2021-08-31 11:00:00|4312.96|4312.96|4311.7|4311.7|4312.96|4312.96|4310.51|4310.51|0
1630407900000|2021-08-31 11:05:00|4311.23|4311.23|4311.69|4311.69|4311.69|4311.69|4308.97|4308.97|0
1630408200000|2021-08-31 11:10:00|4311.38|4311.38|4313.61|4313.61|4313.77|4313.77|4311.38|4311.38|0
1630408500000|2021-08-31 11:15:00|4313.73|4313.73|4312.65|4312.65|4313.87|4313.87|4311.92|4311.92|0
1630408800000|2021-08-31 11:20:00|4312.33|4312.33|4314.07|4314.07|4314.13|4314.13|4311.83|4311.83|0
1630409100000|2021-08-31 11:25:00|4313.77|4313.77|4313.79|4313.79|4313.79|4313.79|4311.19|4311.19|0
1630409400000|2021-08-31 11:30:00|4313.11|4313.11|4313.49|4313.49|4313.49|4313.49|4311.91|4311.91|0
1630409700000|2021-08-31 11:35:00|4313.34|4313.34|4315.95|4315.95|4316.11|4316.11|4313.17|4313.17|0
1630410000000|2021-08-31 11:40:00|4316.74|4316.74|4321.48|4321.48|4321.48|4321.48|4316.48|4316.48|0
1630410300000|2021-08-31 11:45:00|4322.12|4322.12|4321.61|4321.61|4323.07|4323.07|4321.39|4321.39|0
1630410600000|2021-08-31 11:50:00|4321.64|4321.64|4321.56|4321.56|4322.48|4322.48|4320.64|4320.64|0
1630410900000|2021-08-31 11:55:00|4321.25|4321.25|4320.45|4320.45|4322.63|4322.63|4319.3|4319.3|0
1630411200000|2021-08-31 12:00:00|4320.61|4320.61|4318.87|4318.87|4320.99|4320.99|4317.4|4317.4|0
1630411500000|2021-08-31 12:05:00|4318.55|4318.55|4321.15|4321.15|4321.5|4321.5|4317.99|4317.99|0
1630411800000|2021-08-31 12:10:00|4321.47|4321.47|4319.79|4319.79|4322.88|4322.88|4319.58|4319.58|0
1630412100000|2021-08-31 12:15:00|4320.11|4320.11|4317.41|4317.41|4320.11|4320.11|4316.44|4316.44|0
1630412400000|2021-08-31 12:20:00|4317.53|4317.53|4317.7|4317.7|4318.24|4318.24|4317.01|4317.01|0
1630412700000|2021-08-31 12:25:00|4317.23|4317.23|4317.49|4317.49|4317.97|4317.97|4316.76|4316.76|0
1630413000000|2021-08-31 12:30:00|4317.61|4317.61|4317.38|4317.38|4318.35|4318.35|4317.22|4317.22|0
1630413300000|2021-08-31 12:35:00|4318.04|4318.04|4319.31|4319.31|4319.46|4319.46|4317.71|4317.71|0
1630413600000|2021-08-31 12:40:00|4319.95|4319.95|4321.1|4321.1|4322.23|4322.23|4319.84|4319.84|0
1630413900000|2021-08-31 12:45:00|4320.94|4320.94|4321.93|4321.93|4322.53|4322.53|4320.6|4320.6|0
1630414200000|2021-08-31 12:50:00|4321.69|4321.69|4320.8|4320.8|4321.8|4321.8|4320.34|4320.34|0
1630414500000|2021-08-31 12:55:00|4320.68|4320.68|4319.22|4319.22|4321.16|4321.16|4318.52|4318.52|0
1630414800000|2021-08-31 13:00:00|4319.38|4319.38|4320.98|4320.98|4320.98|4320.98|4318.83|4318.83|0
1630415100000|2021-08-31 13:05:00|4321.14|4321.14|4321.18|4321.18|4322.14|4322.14|4320.6|4320.6|0
1630415400000|2021-08-31 13:10:00|4321.08|4321.08|4322.58|4322.58|4322.88|4322.88|4320.75|4320.75|0
1630415700000|2021-08-31 13:15:00|4322.46|4322.46|4325.08|4325.08|4325.65|4325.65|4322.46|4322.46|0
1630416000000|2021-08-31 13:20:00|4324.96|4324.96|4323.21|4323.21|4325.27|4325.27|4323.14|4323.14|0
1630416300000|2021-08-31 13:25:00|4323.53|4323.53|4323.05|4323.05|4325.22|4325.22|4322.88|4322.88|0
1630416600000|2021-08-31 13:30:00|4323.21|4323.21|4336.46|4336.46|4336.94|4336.94|4323.21|4323.21|0
1630416900000|2021-08-31 13:35:00|4336.52|4336.52|4336.84|4336.84|4340.42|4340.42|4335.46|4335.46|0
1630417200000|2021-08-31 13:40:00|4336.78|4336.78|4337.54|4337.54|4338.21|4338.21|4335.42|4335.42|0
1630417500000|2021-08-31 13:45:00|4337.6|4337.6|4336.2|4336.2|4337.65|4337.65|4334.36|4334.36|0
1630417800000|2021-08-31 13:50:00|4336.04|4336.04|4329.22|4329.22|4336.04|4336.04|4329.22|4329.22|0
1630418100000|2021-08-31 13:55:00|4328.9|4328.9|4331.32|4331.32|4333.13|4333.13|4327.83|4327.83|0
1630418400000|2021-08-31 14:00:00|4331.48|4331.48|4332.69|4332.69|4334.14|4334.14|4330.8|4330.8|0
1630418700000|2021-08-31 14:05:00|4332.64|4332.64|4326.15|4326.15|4332.64|4332.64|4325.89|4325.89|0
1630419000000|2021-08-31 14:10:00|4326.25|4326.25|4328.61|4328.61|4328.61|4328.61|4323.58|4323.58|0
1630419300000|2021-08-31 14:15:00|4329.08|4329.08|4334.79|4334.79|4335.16|4335.16|4328.75|4328.75|0
1630419600000|2021-08-31 14:20:00|4334.91|4334.91|4332.98|4332.98|4338.46|4338.46|4332.98|4332.98|0
1630419900000|2021-08-31 14:25:00|4332.51|4332.51|4329.54|4329.54|4332.51|4332.51|4328.85|4328.85|0
1630420200000|2021-08-31 14:30:00|4329.42|4329.42|4329.26|4329.26|4330.21|4330.21|4326.71|4326.71|0
1630420500000|2021-08-31 14:35:00|4328.94|4328.94|4328.84|4328.84|4329.12|4329.12|4326.92|4326.92|0
1630420800000|2021-08-31 14:40:00|4329.52|4329.52|4330.08|4330.08|4332.52|4332.52|4329.03|4329.03|0
1630421100000|2021-08-31 14:45:00|4330.24|4330.24|4332.77|4332.77|4332.8|4332.8|4330.08|4330.08|0
1630421400000|2021-08-31 14:50:00|4332.93|4332.93|4334.05|4334.05|4334.69|4334.69|4332.93|4332.93|0
1630421700000|2021-08-31 14:55:00|4334.21|4334.21|4332.11|4332.11|4334.53|4334.53|4331.76|4331.76|0
1630422000000|2021-08-31 15:00:00|4331.95|4331.95|4334.36|4334.36|4334.89|4334.89|4331.36|4331.36|0
1630422300000|2021-08-31 15:05:00|4334.52|4334.52|4334.6|4334.6|4335.47|4335.47|4334.12|4334.12|0
1630422600000|2021-08-31 15:10:00|4334.76|4334.76|4334.4|4334.4|4335|4335|4332.9|4332.9|0
1630422900000|2021-08-31 15:15:00|4334.56|4334.56|4335.33|4335.33|4336.41|4336.41|4334.56|4334.56|0
1630423200000|2021-08-31 15:20:00|4335.17|4335.17|4334.32|4334.32|4336.8|4336.8|4333.52|4333.52|0
1630423500000|2021-08-31 15:25:00|4334.63|4334.63|4331.33|4331.33|4334.63|4334.63|4328.77|4328.77|0
1630480500000|2021-09-01 07:15:00|4343.85|4343.85|4346.8|4346.8|4349.83|4349.83|4343.69|4343.69|0
1630480800000|2021-09-01 07:20:00|4346.44|4346.44|4345.58|4345.58|4349.16|4349.16|4344.66|4344.66|0
1630481100000|2021-09-01 07:25:00|4345.7|4345.7|4348.23|4348.23|4351.41|4351.41|4345.43|4345.43|0
1630481400000|2021-09-01 07:30:00|4349.03|4349.03|4354.96|4354.96|4355.38|4355.38|4349.03|4349.03|0
1630481700000|2021-09-01 07:35:00|4354.32|4354.32|4356.24|4356.24|4359.89|4359.89|4354.32|4354.32|0
1630482000000|2021-09-01 07:40:00|4355.61|4355.61|4358.07|4358.07|4358.07|4358.07|4354.26|4354.26|0
1630482300000|2021-09-01 07:45:00|4357.38|4357.38|4363.14|4363.14|4363.14|4363.14|4356.75|4356.75|0
1630482600000|2021-09-01 07:50:00|4361.66|4361.66|4361.27|4361.27|4364.24|4364.24|4359.95|4359.95|0
1630482900000|2021-09-01 07:55:00|4361.59|4361.59|4362.59|4362.59|4365.34|4365.34|4361.43|4361.43|0
1630483200000|2021-09-01 08:00:00|4362.27|4362.27|4362.16|4362.16|4362.96|4362.96|4361.16|4361.16|0
1630483500000|2021-09-01 08:05:00|4362.65|4362.65|4362.31|4362.31|4363.83|4363.83|4360.88|4360.88|0
1630483800000|2021-09-01 08:10:00|4362.99|4362.99|4367.03|4367.03|4367.38|4367.38|4362.99|4362.99|0
1630484100000|2021-09-01 08:15:00|4366.86|4366.86|4363.51|4363.51|4368.02|4368.02|4362.67|4362.67|0
1630484400000|2021-09-01 08:20:00|4363.83|4363.83|4363.46|4363.46|4365.14|4365.14|4362.88|4362.88|0
1630484700000|2021-09-01 08:25:00|4363.78|4363.78|4368.89|4368.89|4368.89|4368.89|4363.78|4363.78|0
1630485000000|2021-09-01 08:30:00|4368.21|4368.21|4367.44|4367.44|4368.21|4368.21|4364.49|4364.49|0
1630485300000|2021-09-01 08:35:00|4367.55|4367.55|4363.61|4363.61|4367.71|4367.71|4363.61|4363.61|0
1630485600000|2021-09-01 08:40:00|4364.09|4364.09|4367.18|4367.18|4367.69|4367.69|4364.09|4364.09|0
1630485900000|2021-09-01 08:45:00|4367.52|4367.52|4369.48|4369.48|4370.93|4370.93|4367.49|4367.49|0
1630486200000|2021-09-01 08:50:00|4369.53|4369.53|4368.72|4368.72|4370.14|4370.14|4368.18|4368.18|0
1630486500000|2021-09-01 08:55:00|4368.88|4368.88|4367.46|4367.46|4368.88|4368.88|4367.02|4367.02|0
1630486800000|2021-09-01 09:00:00|4367.16|4367.16|4369.23|4369.23|4369.72|4369.72|4366.97|4366.97|0
1630487100000|2021-09-01 09:05:00|4369.4|4369.4|4369.16|4369.16|4370.9|4370.9|4368.08|4368.08|0
1630487400000|2021-09-01 09:10:00|4369|4369|4369.85|4369.85|4371.91|4371.91|4368.63|4368.63|0
1630487700000|2021-09-01 09:15:00|4370.01|4370.01|4372.98|4372.98|4373.3|4373.3|4369.9|4369.9|0
1630488000000|2021-09-01 09:20:00|4372.82|4372.82|4372.09|4372.09|4373.21|4373.21|4370.88|4370.88|0
1630488300000|2021-09-01 09:25:00|4371.93|4371.93|4370.43|4370.43|4371.93|4371.93|4369.69|4369.69|0
1630488600000|2021-09-01 09:30:00|4369.74|4369.74|4367.34|4367.34|4369.74|4369.74|4367.34|4367.34|0
1630488900000|2021-09-01 09:35:00|4367.18|4367.18|4363.16|4363.16|4367.18|4367.18|4363.16|4363.16|0
1630489200000|2021-09-01 09:40:00|4362.47|4362.47|4363.76|4363.76|4363.76|4363.76|4362.16|4362.16|0
1630489500000|2021-09-01 09:45:00|4363.87|4363.87|4361.18|4361.18|4363.87|4363.87|4360.84|4360.84|0
1630489800000|2021-09-01 09:50:00|4361.42|4361.42|4357.78|4357.78|4361.52|4361.52|4357.78|4357.78|0
1630490100000|2021-09-01 09:55:00|4357.54|4357.54|4359.79|4359.79|4359.82|4359.82|4356.7|4356.7|0
1630490400000|2021-09-01 10:00:00|4359.31|4359.31|4358.18|4358.18|4359.31|4359.31|4357.11|4357.11|0
1630490700000|2021-09-01 10:05:00|4358.02|4358.02|4356.34|4356.34|4358.02|4358.02|4355.01|4355.01|0
1630491000000|2021-09-01 10:10:00|4356.5|4356.5|4355.56|4355.56|4357.41|4357.41|4355.56|4355.56|0
1630491300000|2021-09-01 10:15:00|4355.67|4355.67|4354.22|4354.22|4356.29|4356.29|4353.89|4353.89|0
1630491600000|2021-09-01 10:20:00|4354.38|4354.38|4354.89|4354.89|4355.91|4355.91|4354.38|4354.38|0
1630491900000|2021-09-01 10:25:00|4354.78|4354.78|4356.36|4356.36|4356.36|4356.36|4354.73|4354.73|0
1630492200000|2021-09-01 10:30:00|4355.68|4355.68|4357.34|4357.34|4358.3|4358.3|4355.16|4355.16|0
1630492500000|2021-09-01 10:35:00|4357.66|4357.66|4356.6|4356.6|4358.62|4358.62|4356.6|4356.6|0
1630492800000|2021-09-01 10:40:00|4356.28|4356.28|4355.34|4355.34|4356.79|4356.79|4355.34|4355.34|0
1630493100000|2021-09-01 10:45:00|4355.4|4355.4|4355.21|4355.21|4356.11|4356.11|4355|4355|0
1630493400000|2021-09-01 10:50:00|4355.68|4355.68|4356.1|4356.1|4356.47|4356.47|4354.73|4354.73|0
1630493700000|2021-09-01 10:55:00|4356.42|4356.42|4362.56|4362.56|4362.56|4362.56|4356.42|4356.42|0
1630494000000|2021-09-01 11:00:00|4362.38|4362.38|4361.04|4361.04|4364.57|4364.57|4360.41|4360.41|0
1630494300000|2021-09-01 11:05:00|4361.28|4361.28|4359.72|4359.72|4361.28|4361.28|4359.56|4359.56|0
1630494600000|2021-09-01 11:10:00|4359.67|4359.67|4364.31|4364.31|4364.31|4364.31|4359.67|4359.67|0
1630494900000|2021-09-01 11:15:00|4364.15|4364.15|4366.74|4366.74|4366.91|4366.91|4363.78|4363.78|0
1630495200000|2021-09-01 11:20:00|4366.79|4366.79|4368.98|4368.98|4369.19|4369.19|4366.79|4366.79|0
1630495500000|2021-09-01 11:25:00|4369.09|4369.09|4367.18|4367.18|4369.09|4369.09|4367.18|4367.18|0
1630495800000|2021-09-01 11:30:00|4367.09|4367.09|4369.93|4369.93|4370.81|4370.81|4367.09|4367.09|0
1630496100000|2021-09-01 11:35:00|4370.1|4370.1|4370.4|4370.4|4370.58|4370.58|4369.57|4369.57|0
1630496400000|2021-09-01 11:40:00|4370.37|4370.37|4370.72|4370.72|4370.91|4370.91|4369.18|4369.18|0
1630496700000|2021-09-01 11:45:00|4370.4|4370.4|4370.65|4370.65|4370.65|4370.65|4368.73|4368.73|0
1630497000000|2021-09-01 11:50:00|4370.77|4370.77|4369.18|4369.18|4370.97|4370.97|4369.18|4369.18|0
1630497300000|2021-09-01 11:55:00|4369.15|4369.15|4367.78|4367.78|4369.15|4369.15|4367.08|4367.08|0
1630497600000|2021-09-01 12:00:00|4368.63|4368.63|4367.98|4367.98|4369.59|4369.59|4367.98|4367.98|0
1630497900000|2021-09-01 12:05:00|4368.09|4368.09|4366.64|4366.64|4368.41|4368.41|4366.64|4366.64|0
1630498200000|2021-09-01 12:10:00|4366.97|4366.97|4367.6|4367.6|4367.6|4367.6|4366.14|4366.14|0
1630498500000|2021-09-01 12:15:00|4366.65|4366.65|4364.53|4364.53|4366.89|4366.89|4364.37|4364.37|0
1630498800000|2021-09-01 12:20:00|4364.85|4364.85|4364.28|4364.28|4365.32|4365.32|4362.97|4362.97|0
1630499100000|2021-09-01 12:25:00|4363.97|4363.97|4360.7|4360.7|4364.13|4364.13|4360.21|4360.21|0
1630499400000|2021-09-01 12:30:00|4360.38|4360.38|4357.76|4357.76|4361.72|4361.72|4357.76|4357.76|0
1630499700000|2021-09-01 12:35:00|4357.88|4357.88|4358.57|4358.57|4358.89|4358.89|4357.36|4357.36|0
1630500000000|2021-09-01 12:40:00|4358.41|4358.41|4358.53|4358.53|4359.62|4359.62|4357.89|4357.89|0
1630500300000|2021-09-01 12:45:00|4358.05|4358.05|4355.31|4355.31|4358.21|4358.21|4354.74|4354.74|0
1630500600000|2021-09-01 12:50:00|4355.43|4355.43|4356.81|4356.81|4357.13|4357.13|4354.13|4354.13|0
1630500900000|2021-09-01 12:55:00|4356.65|4356.65|4355.15|4355.15|4356.97|4356.97|4354.78|4354.78|0
1630501200000|2021-09-01 13:00:00|4355.47|4355.47|4354.99|4354.99|4356.7|4356.7|4354.15|4354.15|0
1630501500000|2021-09-01 13:05:00|4354.31|4354.31|4352.56|4352.56|4354.94|4354.94|4352.02|4352.02|0
1630501800000|2021-09-01 13:10:00|4352.72|4352.72|4354.77|4354.77|4354.88|4354.88|4352.24|4352.24|0
1630502100000|2021-09-01 13:15:00|4354.46|4354.46|4352.51|4352.51|4354.65|4354.65|4352.01|4352.01|0
1630502400000|2021-09-01 13:20:00|4352.67|4352.67|4352.83|4352.83|4353.21|4353.21|4350.89|4350.89|0
1630502700000|2021-09-01 13:25:00|4352.89|4352.89|4351.43|4351.43|4353.38|4353.38|4351.27|4351.27|0
1630503000000|2021-09-01 13:30:00|4350.74|4350.74|4351.12|4351.12|4352.17|4352.17|4348.01|4348.01|0
1630503300000|2021-09-01 13:35:00|4350.96|4350.96|4354.12|4354.12|4354.74|4354.74|4350.17|4350.17|0
1630503600000|2021-09-01 13:40:00|4353.97|4353.97|4349.88|4349.88|4353.97|4353.97|4349.04|4349.04|0
1630503900000|2021-09-01 13:45:00|4349.25|4349.25|4347.83|4347.83|4349.56|4349.56|4344.91|4344.91|0
1630504200000|2021-09-01 13:50:00|4347.71|4347.71|4342.27|4342.27|4348.29|4348.29|4342.09|4342.09|0
1630504500000|2021-09-01 13:55:00|4342.22|4342.22|4346.03|4346.03|4346.03|4346.03|4339.95|4339.95|0
1630504800000|2021-09-01 14:00:00|4346.14|4346.14|4348.84|4348.84|4349.12|4349.12|4343.34|4343.34|0
1630505100000|2021-09-01 14:05:00|4349.16|4349.16|4343.91|4343.91|4349.16|4349.16|4342.92|4342.92|0
1630505400000|2021-09-01 14:10:00|4343.75|4343.75|4340.53|4340.53|4344.25|4344.25|4340.28|4340.28|0
1630505700000|2021-09-01 14:15:00|4340.37|4340.37|4338.71|4338.71|4341.85|4341.85|4338.6|4338.6|0
1630506000000|2021-09-01 14:20:00|4338.55|4338.55|4338.91|4338.91|4340.88|4340.88|4338.23|4338.23|0
1630506300000|2021-09-01 14:25:00|4338.88|4338.88|4341.05|4341.05|4341.88|4341.88|4338.88|4338.88|0
1630506600000|2021-09-01 14:30:00|4341.38|4341.38|4342.11|4342.11|4342.34|4342.34|4341.22|4341.22|0
1630506900000|2021-09-01 14:35:00|4341.95|4341.95|4340.7|4340.7|4342.04|4342.04|4339.45|4339.45|0
1630507200000|2021-09-01 14:40:00|4340.75|4340.75|4340.25|4340.25|4342.43|4342.43|4339.45|4339.45|0
1630507500000|2021-09-01 14:45:00|4340.73|4340.73|4340.7|4340.7|4340.87|4340.87|4339.41|4339.41|0
1630507800000|2021-09-01 14:50:00|4340.54|4340.54|4336.79|4336.79|4340.54|4340.54|4336.47|4336.47|0
1630508100000|2021-09-01 14:55:00|4337.1|4337.1|4338.8|4338.8|4338.81|4338.81|4336.89|4336.89|0
1630508400000|2021-09-01 15:00:00|4338.64|4338.64|4338.23|4338.23|4338.98|4338.98|4337.45|4337.45|0
1630508700000|2021-09-01 15:05:00|4338.35|4338.35|4337.44|4337.44|4338.35|4338.35|4335.99|4335.99|0
1630509000000|2021-09-01 15:10:00|4337.28|4337.28|4332.68|4332.68|4337.28|4337.28|4332.68|4332.68|0
1630509300000|2021-09-01 15:15:00|4332.85|4332.85|4330.45|4330.45|4333.59|4333.59|4328.06|4328.06|0
1630509600000|2021-09-01 15:20:00|4330.55|4330.55|4327.98|4327.98|4330.61|4330.61|4327.65|4327.65|0
1630509900000|2021-09-01 15:25:00|4328.67|4328.67|4327.08|4327.08|4329.73|4329.73|4325.69|4325.69|0
1630566900000|2021-09-02 07:15:00|4336.77|4336.77|4327.83|4327.83|4337.01|4337.01|4327.04|4327.04|0
1630567200000|2021-09-02 07:20:00|4327.5|4327.5|4326.89|4326.89|4332.38|4332.38|4326.89|4326.89|0
1630567500000|2021-09-02 07:25:00|4327.39|4327.39|4324.13|4324.13|4328.88|4328.88|4323.76|4323.76|0
1630567800000|2021-09-02 07:30:00|4323.98|4323.98|4324.29|4324.29|4325.31|4325.31|4322.49|4322.49|0
1630568100000|2021-09-02 07:35:00|4324.26|4324.26|4325.27|4325.27|4326.44|4326.44|4323.84|4323.84|0
1630568400000|2021-09-02 07:40:00|4326.38|4326.38|4324.4|4324.4|4327.69|4327.69|4324.39|4324.39|0
1630568700000|2021-09-02 07:45:00|4324.72|4324.72|4329.38|4329.38|4329.38|4329.38|4324.72|4324.72|0
1630569000000|2021-09-02 07:50:00|4329.52|4329.52|4328.88|4328.88|4329.85|4329.85|4328.56|4328.56|0
1630569300000|2021-09-02 07:55:00|4329.2|4329.2|4329.43|4329.43|4329.91|4329.91|4326.66|4326.66|0
1630569600000|2021-09-02 08:00:00|4329.75|4329.75|4329.88|4329.88|4333.06|4333.06|4329.75|4329.75|0
1630569900000|2021-09-02 08:05:00|4329.93|4329.93|4327.48|4327.48|4330.25|4330.25|4327.16|4327.16|0
1630570200000|2021-09-02 08:10:00|4327.79|4327.79|4326.45|4326.45|4329.77|4329.77|4325.81|4325.81|0
1630570500000|2021-09-02 08:15:00|4326.77|4326.77|4323.28|4323.28|4327.25|4327.25|4323.12|4323.12|0
1630570800000|2021-09-02 08:20:00|4322.59|4322.59|4324.2|4324.2|4324.2|4324.2|4321.07|4321.07|0
1630571100000|2021-09-02 08:25:00|4324.36|4324.36|4324.08|4324.08|4324.99|4324.99|4322.99|4322.99|0
1630571400000|2021-09-02 08:30:00|4323.92|4323.92|4325.39|4325.39|4325.39|4325.39|4322.71|4322.71|0
1630571700000|2021-09-02 08:35:00|4325.71|4325.71|4324.37|4324.37|4326.05|4326.05|4324.37|4324.37|0
1630572000000|2021-09-02 08:40:00|4325.06|4325.06|4323.93|4323.93|4325.21|4325.21|4321.13|4321.13|0
1630572300000|2021-09-02 08:45:00|4324.09|4324.09|4323.28|4323.28|4324.19|4324.19|4322.5|4322.5|0
1630572600000|2021-09-02 08:50:00|4323.43|4323.43|4320.18|4320.18|4323.43|4323.43|4320.18|4320.18|0
1630572900000|2021-09-02 08:55:00|4320.07|4320.07|4318.22|4318.22|4320.44|4320.44|4317.89|4317.89|0
1630573200000|2021-09-02 09:00:00|4317.91|4317.91|4316.44|4316.44|4317.91|4317.91|4315.38|4315.38|0
1630573500000|2021-09-02 09:05:00|4316.28|4316.28|4314.65|4314.65|4316.28|4316.28|4314.65|4314.65|0
1630573800000|2021-09-02 09:10:00|4314.48|4314.48|4313.1|4313.1|4314.96|4314.96|4312.31|4312.31|0
1630574100000|2021-09-02 09:15:00|4313.42|4313.42|4312.25|4312.25|4313.42|4313.42|4311.41|4311.41|0
1630574400000|2021-09-02 09:20:00|4311.95|4311.95|4310.29|4310.29|4311.95|4311.95|4309.18|4309.18|0
1630574700000|2021-09-02 09:25:00|4310.13|4310.13|4312.89|4312.89|4313.37|4313.37|4310.13|4310.13|0
1630575000000|2021-09-02 09:30:00|4313.52|4313.52|4315.14|4315.14|4316.07|4316.07|4313.21|4313.21|0
1630575300000|2021-09-02 09:35:00|4315.09|4315.09|4315.51|4315.51|4316.88|4316.88|4315.09|4315.09|0
1630575600000|2021-09-02 09:40:00|4316.36|4316.36|4316.83|4316.83|4317.14|4317.14|4315.49|4315.49|0
1630575900000|2021-09-02 09:45:00|4316.86|4316.86|4316.87|4316.87|4316.96|4316.96|4315.16|4315.16|0
1630576200000|2021-09-02 09:50:00|4317.2|4317.2|4317.07|4317.07|4319|4319|4316.23|4316.23|0
1630576500000|2021-09-02 09:55:00|4316.76|4316.76|4315.77|4315.77|4316.91|4316.91|4315.03|4315.03|0
1630576800000|2021-09-02 10:00:00|4315.8|4315.8|4314.36|4314.36|4315.86|4315.86|4314.17|4314.17|0
1630577100000|2021-09-02 10:05:00|4314.53|4314.53|4315.3|4315.3|4315.3|4315.3|4313.93|4313.93|0
1630577400000|2021-09-02 10:10:00|4314.62|4314.62|4313.21|4313.21|4314.96|4314.96|4312.21|4312.21|0
1630577700000|2021-09-02 10:15:00|4313.27|4313.27|4310.28|4310.28|4313.69|4313.69|4310.28|4310.28|0
1630578000000|2021-09-02 10:20:00|4310.34|4310.34|4312.45|4312.45|4312.66|4312.66|4310.34|4310.34|0
1630578300000|2021-09-02 10:25:00|4312.35|4312.35|4313.23|4313.23|4314.39|4314.39|4311.82|4311.82|0
1630578600000|2021-09-02 10:30:00|4313.28|4313.28|4309.89|4309.89|4313.39|4313.39|4309.46|4309.46|0
1630578900000|2021-09-02 10:35:00|4309.77|4309.77|4311.31|4311.31|4311.31|4311.31|4309.31|4309.31|0
1630579200000|2021-09-02 10:40:00|4310.99|4310.99|4312.01|4312.01|4312.01|4312.01|4310.68|4310.68|0
1630579500000|2021-09-02 10:45:00|4311.86|4311.86|4308.39|4308.39|4312.37|4312.37|4308.07|4308.07|0
1630579800000|2021-09-02 10:50:00|4308.07|4308.07|4308.95|4308.95|4308.95|4308.95|4306.98|4306.98|0
1630580100000|2021-09-02 10:55:00|4309.26|4309.26|4308.62|4308.62|4310.62|4310.62|4308.3|4308.3|0
1630580400000|2021-09-02 11:00:00|4309.31|4309.31|4308.8|4308.8|4309.8|4309.8|4308.8|4308.8|0
1630580700000|2021-09-02 11:05:00|4308.95|4308.95|4307.05|4307.05|4308.95|4308.95|4306.57|4306.57|0
1630581000000|2021-09-02 11:10:00|4307.1|4307.1|4306.9|4306.9|4307.34|4307.34|4305.76|4305.76|0
1630581300000|2021-09-02 11:15:00|4306.79|4306.79|4307.25|4307.25|4308.01|4308.01|4306.79|4306.79|0
1630581600000|2021-09-02 11:20:00|4306.77|4306.77|4307.61|4307.61|4308.02|4308.02|4305.85|4305.85|0
1630581900000|2021-09-02 11:25:00|4306.93|4306.93|4308.33|4308.33|4308.64|4308.64|4306.01|4306.01|0
1630582200000|2021-09-02 11:30:00|4308.21|4308.21|4307.07|4307.07|4308.21|4308.21|4305.91|4305.91|0
1630582500000|2021-09-02 11:35:00|4306.75|4306.75|4305.7|4305.7|4306.95|4306.95|4305.59|4305.59|0
1630582800000|2021-09-02 11:40:00|4305.54|4305.54|4309.1|4309.1|4309.1|4309.1|4305.54|4305.54|0
1630583100000|2021-09-02 11:45:00|4309.94|4309.94|4309.33|4309.33|4310.24|4310.24|4307.8|4307.8|0
1630583400000|2021-09-02 11:50:00|4308.65|4308.65|4308.98|4308.98|4310.26|4310.26|4308.35|4308.35|0
1630583700000|2021-09-02 11:55:00|4309.14|4309.14|4308.08|4308.08|4309.49|4309.49|4307.85|4307.85|0
1630584000000|2021-09-02 12:00:00|4308.39|4308.39|4312.74|4312.74|4312.9|4312.9|4308.39|4308.39|0
1630584300000|2021-09-02 12:05:00|4312.26|4312.26|4311.92|4311.92|4312.8|4312.8|4311.15|4311.15|0
1630584600000|2021-09-02 12:10:00|4312.39|4312.39|4314.54|4314.54|4314.6|4314.6|4311.9|4311.9|0
1630584900000|2021-09-02 12:15:00|4314.39|4314.39|4315.4|4315.4|4315.4|4315.4|4313.88|4313.88|0
1630585200000|2021-09-02 12:20:00|4315.72|4315.72|4317.86|4317.86|4317.86|4317.86|4315.72|4315.72|0
1630585500000|2021-09-02 12:25:00|4318.03|4318.03|4319.29|4319.29|4320.19|4320.19|4318.03|4318.03|0
1630585800000|2021-09-02 12:30:00|4319.12|4319.12|4319.82|4319.82|4320.28|4320.28|4318.27|4318.27|0
1630586100000|2021-09-02 12:35:00|4319.7|4319.7|4321.73|4321.73|4321.73|4321.73|4319.7|4319.7|0
1630586400000|2021-09-02 12:40:00|4322.41|4322.41|4322.06|4322.06|4322.89|4322.89|4320.9|4320.9|0
1630586700000|2021-09-02 12:45:00|4322.12|4322.12|4323.56|4323.56|4324.36|4324.36|4321.96|4321.96|0
1630587000000|2021-09-02 12:50:00|4323.24|4323.24|4323.24|4323.24|4323.81|4323.81|4323.1|4323.1|0
1630587300000|2021-09-02 12:55:00|4323.08|4323.08|4321.73|4321.73|4323.08|4323.08|4321.73|4321.73|0
1630587600000|2021-09-02 13:00:00|4321.05|4321.05|4319.65|4319.65|4321.26|4321.26|4319.32|4319.32|0
1630587900000|2021-09-02 13:05:00|4319.81|4319.81|4319.19|4319.19|4319.97|4319.97|4317.67|4317.67|0
1630588200000|2021-09-02 13:10:00|4318.51|4318.51|4318.18|4318.18|4320.02|4320.02|4317.83|4317.83|0
1630588500000|2021-09-02 13:15:00|4318.33|4318.33|4316.34|4316.34|4318.37|4318.37|4316.34|4316.34|0
1630588800000|2021-09-02 13:20:00|4316.49|4316.49|4315.57|4315.57|4317.35|4317.35|4315.4|4315.4|0
1630589100000|2021-09-02 13:25:00|4315.41|4315.41|4314.93|4314.93|4315.52|4315.52|4314.03|4314.03|0
1630589400000|2021-09-02 13:30:00|4314.77|4314.77|4318.43|4318.43|4319.56|4319.56|4314.77|4314.77|0
1630589700000|2021-09-02 13:35:00|4318.27|4318.27|4316.22|4316.22|4318.74|4318.74|4314.73|4314.73|0
1630590000000|2021-09-02 13:40:00|4316.06|4316.06|4313.63|4313.63|4317.37|4317.37|4313.58|4313.58|0
1630590300000|2021-09-02 13:45:00|4313.95|4313.95|4314.63|4314.63|4317.3|4317.3|4313.89|4313.89|0
1630590600000|2021-09-02 13:50:00|4314.52|4314.52|4316.45|4316.45|4316.66|4316.66|4312.23|4312.23|0
1630590900000|2021-09-02 13:55:00|4317.08|4317.08|4313.75|4313.75|4317.08|4317.08|4312.47|4312.47|0
1630591200000|2021-09-02 14:00:00|4314.22|4314.22|4313.76|4313.76|4314.31|4314.31|4313.02|4313.02|0
1630591500000|2021-09-02 14:05:00|4313.92|4313.92|4314.6|4314.6|4316.08|4316.08|4313.89|4313.89|0
1630591800000|2021-09-02 14:10:00|4314.13|4314.13|4313.53|4313.53|4314.51|4314.51|4312.33|4312.33|0
1630592100000|2021-09-02 14:15:00|4313.84|4313.84|4314.42|4314.42|4314.95|4314.95|4311.99|4311.99|0
1630592400000|2021-09-02 14:20:00|4314.33|4314.33|4316.6|4316.6|4317.04|4317.04|4314.33|4314.33|0
1630592700000|2021-09-02 14:25:00|4316.29|4316.29|4318.43|4318.43|4318.43|4318.43|4315.21|4315.21|0
1630593000000|2021-09-02 14:30:00|4318.59|4318.59|4320.53|4320.53|4320.61|4320.61|4318.27|4318.27|0
1630593300000|2021-09-02 14:35:00|4320.7|4320.7|4321.01|4321.01|4321.01|4321.01|4319.86|4319.86|0
1630593600000|2021-09-02 14:40:00|4320.69|4320.69|4317.38|4317.38|4320.69|4320.69|4317.38|4317.38|0
1630593900000|2021-09-02 14:45:00|4317.06|4317.06|4316.33|4316.33|4317.06|4317.06|4315.55|4315.55|0
1630594200000|2021-09-02 14:50:00|4316.49|4316.49|4317.52|4317.52|4317.68|4317.68|4315.74|4315.74|0
1630594500000|2021-09-02 14:55:00|4317.69|4317.69|4315.36|4315.36|4317.69|4317.69|4315.14|4315.14|0
1630594800000|2021-09-02 15:00:00|4315.2|4315.2|4316.45|4316.45|4317.27|4317.27|4315.2|4315.2|0
1630595100000|2021-09-02 15:05:00|4316.29|4316.29|4320.03|4320.03|4320.03|4320.03|4316.29|4316.29|0
1630595400000|2021-09-02 15:10:00|4319.87|4319.87|4318.36|4318.36|4321.04|4321.04|4318.33|4318.33|0
1630595700000|2021-09-02 15:15:00|4318.21|4318.21|4317.1|4317.1|4318.21|4318.21|4316.64|4316.64|0
1630596000000|2021-09-02 15:20:00|4317.05|4317.05|4315.14|4315.14|4317.29|4317.29|4315.14|4315.14|0
1630596300000|2021-09-02 15:25:00|4315.19|4315.19|4317.7|4317.7|4319.69|4319.69|4315.19|4315.19|0
1630653300000|2021-09-03 07:15:00|4316.65|4316.65|4314.7|4314.7|4316.7|4316.7|4310.53|4310.53|0
1630653600000|2021-09-03 07:20:00|4315.34|4315.34|4313.6|4313.6|4315.34|4315.34|4312.45|4312.45|0
1630653900000|2021-09-03 07:25:00|4314.1|4314.1|4311.53|4311.53|4315.58|4315.58|4311.29|4311.29|0
1630654200000|2021-09-03 07:30:00|4311.68|4311.68|4315.2|4315.2|4315.68|4315.68|4311.38|4311.38|0
1630654500000|2021-09-03 07:35:00|4314.73|4314.73|4315.04|4315.04|4315.63|4315.63|4314.43|4314.43|0
1630654800000|2021-09-03 07:40:00|4315.37|4315.37|4315.45|4315.45|4316.28|4316.28|4314.1|4314.1|0
1630655100000|2021-09-03 07:45:00|4315.93|4315.93|4311.68|4311.68|4316.35|4316.35|4310.69|4310.69|0
1630655400000|2021-09-03 07:50:00|4311.24|4311.24|4307.56|4307.56|4311.99|4311.99|4306.71|4306.71|0
1630655700000|2021-09-03 07:55:00|4307.4|4307.4|4311.07|4311.07|4311.38|4311.38|4306.93|4306.93|0
1630656000000|2021-09-03 08:00:00|4310.75|4310.75|4308.74|4308.74|4310.75|4310.75|4308.59|4308.59|0
1630656300000|2021-09-03 08:05:00|4308.9|4308.9|4306.95|4306.95|4308.9|4308.9|4306.79|4306.79|0
1630656600000|2021-09-03 08:10:00|4307.12|4307.12|4306.21|4306.21|4307.91|4307.91|4302.91|4302.91|0
1630656900000|2021-09-03 08:15:00|4306.9|4306.9|4304.75|4304.75|4307.48|4307.48|4303.91|4303.91|0
1630657200000|2021-09-03 08:20:00|4304.64|4304.64|4304.82|4304.82|4304.97|4304.97|4303.84|4303.84|0
1630657500000|2021-09-03 08:25:00|4304.66|4304.66|4304.06|4304.06|4306.9|4306.9|4303.5|4303.5|0
1630657800000|2021-09-03 08:30:00|4304.12|4304.12|4303.38|4303.38|4304.23|4304.23|4303.05|4303.05|0
1630658100000|2021-09-03 08:35:00|4304.17|4304.17|4304.71|4304.71|4304.71|4304.71|4303.54|4303.54|0
1630658400000|2021-09-03 08:40:00|4304.08|4304.08|4304.62|4304.62|4305.31|4305.31|4303.98|4303.98|0
1630658700000|2021-09-03 08:45:00|4304.78|4304.78|4302.74|4302.74|4305.5|4305.5|4302.58|4302.58|0
1630659000000|2021-09-03 08:50:00|4303.05|4303.05|4299.44|4299.44|4303.37|4303.37|4299.12|4299.12|0
1630659300000|2021-09-03 08:55:00|4299.6|4299.6|4296.72|4296.72|4299.6|4299.6|4295.59|4295.59|0
1630659600000|2021-09-03 09:00:00|4296.78|4296.78|4299.07|4299.07|4299.07|4299.07|4296.3|4296.3|0
1630659900000|2021-09-03 09:05:00|4298.91|4298.91|4298.09|4298.09|4299.15|4299.15|4295.76|4295.76|0
1630660200000|2021-09-03 09:10:00|4298.2|4298.2|4298.89|4298.89|4299.77|4299.77|4297.89|4297.89|0
1630660500000|2021-09-03 09:15:00|4299.01|4299.01|4297.77|4297.77|4299.12|4299.12|4296.1|4296.1|0
1630660800000|2021-09-03 09:20:00|4297.66|4297.66|4297.33|4297.33|4298.14|4298.14|4296.49|4296.49|0
1630661100000|2021-09-03 09:25:00|4298.02|4298.02|4298.54|4298.54|4298.86|4298.86|4297.59|4297.59|0
1630661400000|2021-09-03 09:30:00|4298.7|4298.7|4301.2|4301.2|4301.38|4301.38|4298.69|4298.69|0
1630661700000|2021-09-03 09:35:00|4298.99|4298.99|4306.16|4306.16|4306.81|4306.81|4298.99|4298.99|0
1630662000000|2021-09-03 09:40:00|4306.63|4306.63|4307.86|4307.86|4310.2|4310.2|4305.95|4305.95|0
1630662300000|2021-09-03 09:45:00|4307.7|4307.7|4306.65|4306.65|4307.87|4307.87|4306.37|4306.37|0
1630662600000|2021-09-03 09:50:00|4306.33|4306.33|4306.73|4306.73|4307.18|4307.18|4306.33|4306.33|0
1630662900000|2021-09-03 09:55:00|4306.64|4306.64|4306.05|4306.05|4306.83|4306.83|4306.05|4306.05|0
1630663200000|2021-09-03 10:00:00|4306.21|4306.21|4307.33|4307.33|4307.53|4307.53|4306.21|4306.21|0
1630663500000|2021-09-03 10:05:00|4307.18|4307.18|4308.06|4308.06|4308.06|4308.06|4307.18|4307.18|0
1630663800000|2021-09-03 10:10:00|4308.11|4308.11|4309.08|4309.08|4310.03|4310.03|4308.11|4308.11|0
1630664100000|2021-09-03 10:15:00|4308.92|4308.92|4309.52|4309.52|4310.32|4310.32|4308.6|4308.6|0
1630664400000|2021-09-03 10:20:00|4309.4|4309.4|4309.41|4309.41|4310.52|4310.52|4309.4|4309.4|0
1630664700000|2021-09-03 10:25:00|4309.72|4309.72|4309.23|4309.23|4309.99|4309.99|4309.07|4309.07|0
1630665000000|2021-09-03 10:30:00|4309.06|4309.06|4310.93|4310.93|4311.04|4311.04|4308.75|4308.75|0
1630665300000|2021-09-03 10:35:00|4310.98|4310.98|4314.29|4314.29|4314.29|4314.29|4310.98|4310.98|0
1630665600000|2021-09-03 10:40:00|4314.45|4314.45|4311.41|4311.41|4314.45|4314.45|4310.15|4310.15|0
1630665900000|2021-09-03 10:45:00|4311.53|4311.53|4311.19|4311.19|4313.18|4313.18|4311.07|4311.07|0
1630666200000|2021-09-03 10:50:00|4311.69|4311.69|4311.21|4311.21|4313.02|4313.02|4311.21|4311.21|0
1630666500000|2021-09-03 10:55:00|4311.09|4311.09|4311.51|4311.51|4311.78|4311.78|4310.77|4310.77|0
1630666800000|2021-09-03 11:00:00|4310.82|4310.82|4309.87|4309.87|4310.82|4310.82|4308.79|4308.79|0
1630667100000|2021-09-03 11:05:00|4310.19|4310.19|4309.26|4309.26|4310.67|4310.67|4309.26|4309.26|0
1630667400000|2021-09-03 11:10:00|4309.21|4309.21|4308.63|4308.63|4309.21|4309.21|4308.31|4308.31|0
1630667700000|2021-09-03 11:15:00|4308.94|4308.94|4308.14|4308.14|4309.58|4309.58|4306.72|4306.72|0
1630668000000|2021-09-03 11:20:00|4307.98|4307.98|4310.89|4310.89|4311.12|4311.12|4307.98|4307.98|0
1630668300000|2021-09-03 11:25:00|4311.21|4311.21|4310.91|4310.91|4311.99|4311.99|4310.91|4310.91|0
1630668600000|2021-09-03 11:30:00|4310.79|4310.79|4308.13|4308.13|4310.79|4310.79|4308.13|4308.13|0
1630668900000|2021-09-03 11:35:00|4308.44|4308.44|4309.35|4309.35|4309.51|4309.51|4308.28|4308.28|0
1630669200000|2021-09-03 11:40:00|4309.51|4309.51|4309.82|4309.82|4310.16|4310.16|4308.45|4308.45|0
1630669500000|2021-09-03 11:45:00|4309.6|4309.6|4309.79|4309.79|4310.99|4310.99|4309.41|4309.41|0
1630669800000|2021-09-03 11:50:00|4309.63|4309.63|4308.46|4308.46|4309.63|4309.63|4308.31|4308.31|0
1630670100000|2021-09-03 11:55:00|4308.3|4308.3|4307.39|4307.39|4308.3|4308.3|4306.61|4306.61|0
1630670400000|2021-09-03 12:00:00|4307.23|4307.23|4306.06|4306.06|4307.23|4307.23|4305.74|4305.74|0
1630670700000|2021-09-03 12:05:00|4306.18|4306.18|4304.72|4304.72|4306.25|4306.25|4304.72|4304.72|0
1630671000000|2021-09-03 12:10:00|4304.66|4304.66|4306.45|4306.45|4306.45|4306.45|4303.96|4303.96|0
1630671300000|2021-09-03 12:15:00|4306.34|4306.34|4307.57|4307.57|4307.57|4307.57|4305.66|4305.66|0
1630671600000|2021-09-03 12:20:00|4307.63|4307.63|4307.08|4307.08|4308.39|4308.39|4307.08|4307.08|0
1630671900000|2021-09-03 12:25:00|4307.05|4307.05|4306.79|4306.79|4307.05|4307.05|4305.88|4305.88|0
1630672200000|2021-09-03 12:30:00|4306.64|4306.64|4305.66|4305.66|4306.75|4306.75|4300.58|4300.58|0
1630672500000|2021-09-03 12:35:00|4306.34|4306.34|4305.44|4305.44|4307.76|4307.76|4304.08|4304.08|0
1630672800000|2021-09-03 12:40:00|4305.28|4305.28|4304.57|4304.57|4305.28|4305.28|4303.04|4303.04|0
1630673100000|2021-09-03 12:45:00|4303.89|4303.89|4306.6|4306.6|4306.96|4306.96|4303.89|4303.89|0
1630673400000|2021-09-03 12:50:00|4306.44|4306.44|4307.67|4307.67|4307.67|4307.67|4306.33|4306.33|0
1630673700000|2021-09-03 12:55:00|4307.61|4307.61|4312.22|4312.22|4312.22|4312.22|4307.3|4307.3|0
1630674000000|2021-09-03 13:00:00|4312.33|4312.33|4309.14|4309.14|4314.02|4314.02|4309.14|4309.14|0
1630674300000|2021-09-03 13:05:00|4309.45|4309.45|4311.38|4311.38|4311.38|4311.38|4309.45|4309.45|0
1630674600000|2021-09-03 13:10:00|4311.54|4311.54|4311.03|4311.03|4312.46|4312.46|4311.03|4311.03|0
1630674900000|2021-09-03 13:15:00|4310.91|4310.91|4304.42|4304.42|4311.07|4311.07|4304.42|4304.42|0
1630675200000|2021-09-03 13:20:00|4303.94|4303.94|4298.14|4298.14|4303.94|4303.94|4296.64|4296.64|0
1630675500000|2021-09-03 13:25:00|4297.46|4297.46|4290.78|4290.78|4297.46|4297.46|4290.21|4290.21|0
1630675800000|2021-09-03 13:30:00|4291.08|4291.08|4292.58|4292.58|4297.08|4297.08|4291.08|4291.08|0
1630676100000|2021-09-03 13:35:00|4292.9|4292.9|4293.29|4293.29|4295.59|4295.59|4292.84|4292.84|0
1630676400000|2021-09-03 13:40:00|4293.13|4293.13|4295.94|4295.94|4295.94|4295.94|4292.05|4292.05|0
1630676700000|2021-09-03 13:45:00|4295.79|4295.79|4295.47|4295.47|4295.79|4295.79|4293.86|4293.86|0
1630677000000|2021-09-03 13:50:00|4294.99|4294.99|4292.98|4292.98|4295.15|4295.15|4291.51|4291.51|0
1630677300000|2021-09-03 13:55:00|4292.45|4292.45|4293.49|4293.49|4294.13|4294.13|4292.19|4292.19|0
1630677600000|2021-09-03 14:00:00|4293.65|4293.65|4294.34|4294.34|4294.42|4294.42|4290.33|4290.33|0
1630677900000|2021-09-03 14:05:00|4294.45|4294.45|4293.79|4293.79|4295.84|4295.84|4292.6|4292.6|0
1630678200000|2021-09-03 14:10:00|4293.95|4293.95|4297.51|4297.51|4297.51|4297.51|4293.48|4293.48|0
1630678500000|2021-09-03 14:15:00|4297.67|4297.67|4299.32|4299.32|4300.67|4300.67|4297.24|4297.24|0
1630678800000|2021-09-03 14:20:00|4299.48|4299.48|4301.64|4301.64|4304.28|4304.28|4299.43|4299.43|0
1630679100000|2021-09-03 14:25:00|4301.48|4301.48|4301.83|4301.83|4302.63|4302.63|4299.82|4299.82|0
1630679400000|2021-09-03 14:30:00|4301.67|4301.67|4299.83|4299.83|4301.67|4301.67|4299.23|4299.23|0
1630679700000|2021-09-03 14:35:00|4299.15|4299.15|4297.51|4297.51|4299.24|4299.24|4297.51|4297.51|0
1630680000000|2021-09-03 14:40:00|4296.83|4296.83|4294.32|4294.32|4296.86|4296.86|4293.79|4293.79|0
1630680300000|2021-09-03 14:45:00|4294.48|4294.48|4293.78|4293.78|4295.1|4295.1|4293.36|4293.36|0
1630680600000|2021-09-03 14:50:00|4293.46|4293.46|4291.9|4291.9|4293.46|4293.46|4290.95|4290.95|0
1630680900000|2021-09-03 14:55:00|4291.87|4291.87|4292.44|4292.44|4292.92|4292.92|4290.15|4290.15|0
1630681200000|2021-09-03 15:00:00|4292.32|4292.32|4292.84|4292.84|4294.06|4294.06|4292.16|4292.16|0
1630681500000|2021-09-03 15:05:00|4293|4293|4290.86|4290.86|4293.21|4293.21|4290.86|4290.86|0
1630681800000|2021-09-03 15:10:00|4290.7|4290.7|4290.45|4290.45|4291.17|4291.17|4289.75|4289.75|0
1630682100000|2021-09-03 15:15:00|4290.29|4290.29|4289.88|4289.88|4290.65|4290.65|4289.68|4289.68|0
1630682400000|2021-09-03 15:20:00|4289.72|4289.72|4289.3|4289.3|4289.72|4289.72|4288.13|4288.13|0
1630682700000|2021-09-03 15:25:00|4289.47|4289.47|4292.52|4292.52|4293.01|4293.01|4288.42|4288.42|0
1630912500000|2021-09-06 07:15:00|4306.8|4306.8|4306.53|4306.53|4309.8|4309.8|4305.06|4305.06|0
1630912800000|2021-09-06 07:20:00|4307.01|4307.01|4306.01|4306.01|4310.85|4310.85|4306.01|4306.01|0
1630913100000|2021-09-06 07:25:00|4306.51|4306.51|4307.57|4307.57|4307.57|4307.57|4304.1|4304.1|0
1630913400000|2021-09-06 07:30:00|4307.36|4307.36|4306.23|4306.23|4308.7|4308.7|4306.01|4306.01|0
1630913700000|2021-09-06 07:35:00|4306.07|4306.07|4310.7|4310.7|4310.86|4310.86|4306.07|4306.07|0
1630914000000|2021-09-06 07:40:00|4310.64|4310.64|4308.09|4308.09|4310.78|4310.78|4307.57|4307.57|0
1630914300000|2021-09-06 07:45:00|4308.24|4308.24|4305.4|4305.4|4308.81|4308.81|4305.4|4305.4|0
1630914600000|2021-09-06 07:50:00|4306.07|4306.07|4302.4|4302.4|4306.79|4306.79|4302.4|4302.4|0
1630914900000|2021-09-06 07:55:00|4302.37|4302.37|4302.8|4302.8|4303.17|4303.17|4300.52|4300.52|0
1630915200000|2021-09-06 08:00:00|4303.48|4303.48|4304.46|4304.46|4305.14|4305.14|4302.72|4302.72|0
1630915500000|2021-09-06 08:05:00|4303.8|4303.8|4306.21|4306.21|4306.56|4306.56|4303.16|4303.16|0
1630915800000|2021-09-06 08:10:00|4306.1|4306.1|4307.27|4307.27|4308.2|4308.2|4305.99|4305.99|0
1630916100000|2021-09-06 08:15:00|4307.42|4307.42|4305.52|4305.52|4308.74|4308.74|4305.52|4305.52|0
1630916400000|2021-09-06 08:20:00|4305.49|4305.49|4305.79|4305.79|4306.18|4306.18|4305.34|4305.34|0
1630916700000|2021-09-06 08:25:00|4305.95|4305.95|4303.54|4303.54|4306.01|4306.01|4301.8|4301.8|0
1630917000000|2021-09-06 08:30:00|4303.22|4303.22|4302.52|4302.52|4303.75|4303.75|4301.82|4301.82|0
1630917300000|2021-09-06 08:35:00|4302.85|4302.85|4303.82|4303.82|4303.82|4303.82|4302.29|4302.29|0
1630917600000|2021-09-06 08:40:00|4304.14|4304.14|4306.06|4306.06|4306.55|4306.55|4304.14|4304.14|0
1630917900000|2021-09-06 08:45:00|4306.74|4306.74|4305.38|4305.38|4307.54|4307.54|4304.59|4304.59|0
1630918200000|2021-09-06 08:50:00|4305.54|4305.54|4303.32|4303.32|4305.65|4305.65|4303.16|4303.16|0
1630918500000|2021-09-06 08:55:00|4303.8|4303.8|4305.09|4305.09|4305.94|4305.94|4303.49|4303.49|0
1630918800000|2021-09-06 09:00:00|4305.24|4305.24|4305.38|4305.38|4305.93|4305.93|4305.01|4305.01|0
1630919100000|2021-09-06 09:05:00|4305.54|4305.54|4303.86|4303.86|4305.54|4305.54|4303.07|4303.07|0
1630919400000|2021-09-06 09:10:00|4303.54|4303.54|4303.31|4303.31|4303.75|4303.75|4303.03|4303.03|0
1630919700000|2021-09-06 09:15:00|4303.47|4303.47|4304.12|4304.12|4304.59|4304.59|4302.78|4302.78|0
1630920000000|2021-09-06 09:20:00|4303.91|4303.91|4305.75|4305.75|4305.96|4305.96|4303.91|4303.91|0
1630920300000|2021-09-06 09:25:00|4305.59|4305.59|4306.3|4306.3|4307.27|4307.27|4305.59|4305.59|0
1630920600000|2021-09-06 09:30:00|4306.27|4306.27|4306.8|4306.8|4308.31|4308.31|4306.27|4306.27|0
1630920900000|2021-09-06 09:35:00|4306.48|4306.48|4307.17|4307.17|4307.17|4307.17|4306.15|4306.15|0
1630921200000|2021-09-06 09:40:00|4307.33|4307.33|4308.64|4308.64|4308.8|4308.8|4307.12|4307.12|0
1630921500000|2021-09-06 09:45:00|4308.8|4308.8|4313.2|4313.2|4313.48|4313.48|4308.8|4308.8|0
1630921800000|2021-09-06 09:50:00|4313.68|4313.68|4311.57|4311.57|4313.96|4313.96|4311.41|4311.41|0
1630922100000|2021-09-06 09:55:00|4311.73|4311.73|4311.3|4311.3|4312.3|4312.3|4311.3|4311.3|0
1630922400000|2021-09-06 10:00:00|4311.61|4311.61|4311.59|4311.59|4312.59|4312.59|4310.96|4310.96|0
1630922700000|2021-09-06 10:05:00|4311.43|4311.43|4313.04|4313.04|4313.04|4313.04|4311.43|4311.43|0
1630923000000|2021-09-06 10:10:00|4313.51|4313.51|4314.22|4314.22|4314.86|4314.86|4313.46|4313.46|0
1630923300000|2021-09-06 10:15:00|4314.16|4314.16|4315.6|4315.6|4315.6|4315.6|4314.13|4314.13|0
1630923600000|2021-09-06 10:20:00|4315.76|4315.76|4314.72|4314.72|4315.92|4315.92|4314.41|4314.41|0
1630923900000|2021-09-06 10:25:00|4314.66|4314.66|4313.31|4313.31|4314.66|4314.66|4312.26|4312.26|0
1630924200000|2021-09-06 10:30:00|4313.25|4313.25|4314.32|4314.32|4314.96|4314.96|4313.25|4313.25|0
1630924500000|2021-09-06 10:35:00|4314.47|4314.47|4313.77|4313.77|4314.47|4314.47|4313.51|4313.51|0
1630924800000|2021-09-06 10:40:00|4314.4|4314.4|4313.51|4313.51|4314.56|4314.56|4312.88|4312.88|0
1630925100000|2021-09-06 10:45:00|4313.35|4313.35|4312.19|4312.19|4313.35|4313.35|4310.84|4310.84|0
1630925400000|2021-09-06 10:50:00|4312.16|4312.16|4311.51|4311.51|4313.1|4313.1|4310.67|4310.67|0
1630925700000|2021-09-06 10:55:00|4311.67|4311.67|4309.08|4309.08|4312.3|4312.3|4308.95|4308.95|0
1630926000000|2021-09-06 11:00:00|4309.16|4309.16|4308.62|4308.62|4309.78|4309.78|4308.62|4308.62|0
1630926300000|2021-09-06 11:05:00|4309.3|4309.3|4307.53|4307.53|4309.76|4309.76|4307.53|4307.53|0
1630926600000|2021-09-06 11:10:00|4307.06|4307.06|4306.11|4306.11|4307.06|4307.06|4306.11|4306.11|0
1630926900000|2021-09-06 11:15:00|4305.43|4305.43|4305.36|4305.36|4306.37|4306.37|4305.01|4305.01|0
1630927200000|2021-09-06 11:20:00|4304.68|4304.68|4305.14|4305.14|4305.14|4305.14|4304.12|4304.12|0
1630927500000|2021-09-06 11:25:00|4305.29|4305.29|4305.68|4305.68|4305.68|4305.68|4304.84|4304.84|0
1630927800000|2021-09-06 11:30:00|4305.74|4305.74|4304.58|4304.58|4306.49|4306.49|4304.58|4304.58|0
1630928100000|2021-09-06 11:35:00|4304.74|4304.74|4305.47|4305.47|4305.68|4305.68|4304.18|4304.18|0
1630928400000|2021-09-06 11:40:00|4305.5|4305.5|4306.45|4306.45|4306.51|4306.51|4305.24|4305.24|0
1630928700000|2021-09-06 11:45:00|4306.33|4306.33|4304.68|4304.68|4306.33|4306.33|4304.36|4304.36|0
1630929000000|2021-09-06 11:50:00|4304.36|4304.36|4302.83|4302.83|4304.36|4304.36|4302.36|4302.36|0
1630929300000|2021-09-06 11:55:00|4302.52|4302.52|4302.27|4302.27|4302.83|4302.83|4302.27|4302.27|0
1630929600000|2021-09-06 12:00:00|4302.43|4302.43|4305.94|4305.94|4305.94|4305.94|4302.43|4302.43|0
1630929900000|2021-09-06 12:05:00|4305.79|4305.79|4305.62|4305.62|4306.21|4306.21|4305.42|4305.42|0
1630930200000|2021-09-06 12:10:00|4305.45|4305.45|4305.77|4305.77|4305.93|4305.93|4305.29|4305.29|0
1630930500000|2021-09-06 12:15:00|4305.61|4305.61|4305.48|4305.48|4306.54|4306.54|4305.47|4305.47|0
1630930800000|2021-09-06 12:20:00|4305.79|4305.79|4305.12|4305.12|4307.1|4307.1|4304.96|4304.96|0
1630931100000|2021-09-06 12:25:00|4304.96|4304.96|4305.71|4305.71|4305.71|4305.71|4304.8|4304.8|0
1630931400000|2021-09-06 12:30:00|4305.59|4305.59|4306.6|4306.6|4306.6|4306.6|4305.59|4305.59|0
1630931700000|2021-09-06 12:35:00|4306.44|4306.44|4305.47|4305.47|4306.59|4306.59|4305.31|4305.31|0
1630932000000|2021-09-06 12:40:00|4305.31|4305.31|4305.52|4305.52|4306.1|4306.1|4304.69|4304.69|0
1630932300000|2021-09-06 12:45:00|4305.36|4305.36|4304.66|4304.66|4305.36|4305.36|4304.17|4304.17|0
1630932600000|2021-09-06 12:50:00|4304.77|4304.77|4306.42|4306.42|4306.75|4306.75|4304.77|4304.77|0
1630932900000|2021-09-06 12:55:00|4306.26|4306.26|4306.44|4306.44|4306.44|4306.44|4304.99|4304.99|0
1630933200000|2021-09-06 13:00:00|4306.35|4306.35|4305.64|4305.64|4306.44|4306.44|4305.06|4305.06|0
1630933500000|2021-09-06 13:05:00|4305.61|4305.61|4305.05|4305.05|4305.77|4305.77|4305.05|4305.05|0
1630933800000|2021-09-06 13:10:00|4305|4305|4302.38|4302.38|4305|4305|4302.32|4302.32|0
1630934100000|2021-09-06 13:15:00|4302.23|4302.23|4299.52|4299.52|4302.23|4302.23|4299.2|4299.2|0
1630934400000|2021-09-06 13:20:00|4299.68|4299.68|4298.59|4298.59|4299.68|4299.68|4298.39|4298.39|0
1630934700000|2021-09-06 13:25:00|4298.74|4298.74|4298.33|4298.33|4298.74|4298.74|4297.75|4297.75|0
1630935000000|2021-09-06 13:30:00|4298.17|4298.17|4299.48|4299.48|4299.64|4299.64|4297.83|4297.83|0
1630935300000|2021-09-06 13:35:00|4299.63|4299.63|4300.73|4300.73|4300.76|4300.76|4299|4299|0
1630935600000|2021-09-06 13:40:00|4300.57|4300.57|4302.15|4302.15|4302.81|4302.81|4300.28|4300.28|0
1630935900000|2021-09-06 13:45:00|4302.31|4302.31|4304.05|4304.05|4304.05|4304.05|4302.15|4302.15|0
1630936200000|2021-09-06 13:50:00|4304.73|4304.73|4305.07|4305.07|4305.9|4305.9|4304.26|4304.26|0
1630936500000|2021-09-06 13:55:00|4304.96|4304.96|4304.16|4304.16|4305.72|4305.72|4303.85|4303.85|0
1630936800000|2021-09-06 14:00:00|4304.48|4304.48|4304.96|4304.96|4305.3|4305.3|4303.37|4303.37|0
1630937100000|2021-09-06 14:05:00|4305.28|4305.28|4304.32|4304.32|4305.28|4305.28|4304.16|4304.16|0
1630937400000|2021-09-06 14:10:00|4304.49|4304.49|4303.17|4303.17|4304.59|4304.59|4302.79|4302.79|0
1630937700000|2021-09-06 14:15:00|4303.86|4303.86|4302.72|4302.72|4303.98|4303.98|4302.13|4302.13|0
1630938000000|2021-09-06 14:20:00|4302.4|4302.4|4298.87|4298.87|4302.4|4302.4|4298.87|4298.87|0
1630938300000|2021-09-06 14:25:00|4299.03|4299.03|4299.61|4299.61|4299.94|4299.94|4298.56|4298.56|0
1630938600000|2021-09-06 14:30:00|4299.45|4299.45|4299.45|4299.45|4300.2|4300.2|4299.01|4299.01|0
1630938900000|2021-09-06 14:35:00|4299.61|4299.61|4298.42|4298.42|4299.99|4299.99|4298.09|4298.09|0
1630939200000|2021-09-06 14:40:00|4298.26|4298.26|4298.64|4298.64|4299.39|4299.39|4298.1|4298.1|0
1630939500000|2021-09-06 14:45:00|4298.75|4298.75|4297.72|4297.72|4298.75|4298.75|4297.72|4297.72|0
1630939800000|2021-09-06 14:50:00|4297.87|4297.87|4298.9|4298.9|4299.41|4299.41|4297.87|4297.87|0
1630940100000|2021-09-06 14:55:00|4299|4299|4301.15|4301.15|4301.15|4301.15|4299|4299|0
1630940400000|2021-09-06 15:00:00|4301.2|4301.2|4302.35|4302.35|4302.38|4302.38|4300.68|4300.68|0
1630940700000|2021-09-06 15:05:00|4302.32|4302.32|4301.36|4301.36|4302.58|4302.58|4301.19|4301.19|0
1630941000000|2021-09-06 15:10:00|4301.3|4301.3|4299.28|4299.28|4301.3|4301.3|4299.28|4299.28|0
1630941300000|2021-09-06 15:15:00|4299.33|4299.33|4300.47|4300.47|4301.05|4301.05|4298.69|4298.69|0
1630941600000|2021-09-06 15:20:00|4300.31|4300.31|4301.65|4301.65|4301.81|4301.81|4300.09|4300.09|0
1630941900000|2021-09-06 15:25:00|4301.62|4301.62|4299.37|4299.37|4301.62|4301.62|4298.88|4298.88|0
1630998900000|2021-09-07 07:15:00|4280.65|4280.65|4284.44|4284.44|4284.44|4284.44|4278.5|4278.5|0
1630999200000|2021-09-07 07:20:00|4284.76|4284.76|4286.01|4286.01|4287.96|4287.96|4284.6|4284.6|0
1630999500000|2021-09-07 07:25:00|4285.22|4285.22|4287.43|4287.43|4287.43|4287.43|4282.28|4282.28|0
1630999800000|2021-09-07 07:30:00|4287.54|4287.54|4287.64|4287.64|4289.05|4289.05|4286.43|4286.43|0
1631000100000|2021-09-07 07:35:00|4287.16|4287.16|4282.37|4282.37|4287.16|4287.16|4282.37|4282.37|0
1631000400000|2021-09-07 07:40:00|4282.53|4282.53|4286.87|4286.87|4286.98|4286.98|4282.53|4282.53|0
1631000700000|2021-09-07 07:45:00|4287.51|4287.51|4291.44|4291.44|4291.44|4291.44|4286.7|4286.7|0
1631001000000|2021-09-07 07:50:00|4291.6|4291.6|4287.71|4287.71|4291.6|4291.6|4287.71|4287.71|0
1631001300000|2021-09-07 07:55:00|4287.39|4287.39|4290.75|4290.75|4291.87|4291.87|4287.08|4287.08|0
1631001600000|2021-09-07 08:00:00|4290.11|4290.11|4288.89|4288.89|4290.11|4290.11|4288.27|4288.27|0
1631001900000|2021-09-07 08:05:00|4288.98|4288.98|4281.04|4281.04|4289.04|4289.04|4279.88|4279.88|0
1631002200000|2021-09-07 08:10:00|4280.72|4280.72|4286.5|4286.5|4286.5|4286.5|4280.51|4280.51|0
1631002500000|2021-09-07 08:15:00|4286.82|4286.82|4286.28|4286.28|4286.82|4286.82|4285.49|4285.49|0
1631002800000|2021-09-07 08:20:00|4285.8|4285.8|4284.47|4284.47|4286.44|4286.44|4284.47|4284.47|0
1631003100000|2021-09-07 08:25:00|4284.63|4284.63|4287.04|4287.04|4287.16|4287.16|4284.63|4284.63|0
1631003400000|2021-09-07 08:30:00|4287.2|4287.2|4287.05|4287.05|4288.42|4288.42|4287.04|4287.04|0
1631003700000|2021-09-07 08:35:00|4287.11|4287.11|4287.62|4287.62|4287.62|4287.62|4286.82|4286.82|0
1631004000000|2021-09-07 08:40:00|4287.93|4287.93|4285.8|4285.8|4288.08|4288.08|4285.7|4285.7|0
1631004300000|2021-09-07 08:45:00|4285.56|4285.56|4284.62|4284.62|4285.56|4285.56|4284.19|4284.19|0
1631004600000|2021-09-07 08:50:00|4285.57|4285.57|4285.16|4285.16|4286.42|4286.42|4284.83|4284.83|0
1631004900000|2021-09-07 08:55:00|4285.22|4285.22|4287.6|4287.6|4287.6|4287.6|4285.22|4285.22|0
1631005200000|2021-09-07 09:00:00|4287.66|4287.66|4293.92|4293.92|4293.92|4293.92|4287.66|4287.66|0
1631005500000|2021-09-07 09:05:00|4293.97|4293.97|4293.46|4293.46|4295.43|4295.43|4293.08|4293.08|0
1631005800000|2021-09-07 09:10:00|4293.3|4293.3|4290.11|4290.11|4293.3|4293.3|4290.11|4290.11|0
1631006100000|2021-09-07 09:15:00|4290.42|4290.42|4289.93|4289.93|4290.58|4290.58|4288.82|4288.82|0
1631006400000|2021-09-07 09:20:00|4289.7|4289.7|4286.54|4286.54|4290.49|4290.49|4286.54|4286.54|0
1631006700000|2021-09-07 09:25:00|4286.7|4286.7|4287.79|4287.79|4288.3|4288.3|4285.5|4285.5|0
1631007000000|2021-09-07 09:30:00|4287.95|4287.95|4281.24|4281.24|4287.95|4287.95|4281.24|4281.24|0
1631007300000|2021-09-07 09:35:00|4281.55|4281.55|4281.7|4281.7|4282.24|4282.24|4280.88|4280.88|0
1631007600000|2021-09-07 09:40:00|4281.73|4281.73|4283.67|4283.67|4284.3|4284.3|4281.73|4281.73|0
1631007900000|2021-09-07 09:45:00|4283.72|4283.72|4284.98|4284.98|4285.26|4285.26|4283.19|4283.19|0
1631008200000|2021-09-07 09:50:00|4284.83|4284.83|4284.39|4284.39|4285.33|4285.33|4284.36|4284.36|0
1631008500000|2021-09-07 09:55:00|4284.23|4284.23|4286.36|4286.36|4286.36|4286.36|4284.07|4284.07|0
1631008800000|2021-09-07 10:00:00|4286.2|4286.2|4285.61|4285.61|4286.4|4286.4|4285.16|4285.16|0
1631009100000|2021-09-07 10:05:00|4285.75|4285.75|4287.41|4287.41|4288.21|4288.21|4285.75|4285.75|0
1631009400000|2021-09-07 10:10:00|4287.46|4287.46|4286.21|4286.21|4287.97|4287.97|4286.21|4286.21|0
1631009700000|2021-09-07 10:15:00|4285.9|4285.9|4286.17|4286.17|4287.06|4287.06|4284.26|4284.26|0
1631010000000|2021-09-07 10:20:00|4286.22|4286.22|4285.52|4285.52|4286.84|4286.84|4285.52|4285.52|0
1631010300000|2021-09-07 10:25:00|4284.84|4284.84|4281.61|4281.61|4285.37|4285.37|4281.61|4281.61|0
1631010600000|2021-09-07 10:30:00|4281.45|4281.45|4281.5|4281.5|4282.94|4282.94|4281.03|4281.03|0
1631010900000|2021-09-07 10:35:00|4281.82|4281.82|4283.09|4283.09|4283.26|4283.26|4280.32|4280.32|0
1631011200000|2021-09-07 10:40:00|4283.57|4283.57|4284.33|4284.33|4284.46|4284.46|4283.57|4283.57|0
1631011500000|2021-09-07 10:45:00|4284.64|4284.64|4285.29|4285.29|4285.57|4285.57|4284.64|4284.64|0
1631011800000|2021-09-07 10:50:00|4285.61|4285.61|4286.59|4286.59|4286.59|4286.59|4285.61|4285.61|0
1631012100000|2021-09-07 10:55:00|4286.75|4286.75|4285.66|4285.66|4286.99|4286.99|4285.49|4285.49|0
1631012400000|2021-09-07 11:00:00|4285.97|4285.97|4283.5|4283.5|4285.97|4285.97|4283.5|4283.5|0
1631012700000|2021-09-07 11:05:00|4283.34|4283.34|4283.92|4283.92|4284.2|4284.2|4282.88|4282.88|0
1631013000000|2021-09-07 11:10:00|4283.76|4283.76|4281.69|4281.69|4283.76|4283.76|4281.69|4281.69|0
1631013300000|2021-09-07 11:15:00|4282.17|4282.17|4282.73|4282.73|4282.93|4282.93|4281.61|4281.61|0
1631013600000|2021-09-07 11:20:00|4282.9|4282.9|4285.54|4285.54|4286.27|4286.27|4282.63|4282.63|0
1631013900000|2021-09-07 11:25:00|4285.71|4285.71|4286.13|4286.13|4286.83|4286.83|4285.38|4285.38|0
1631014200000|2021-09-07 11:30:00|4285.82|4285.82|4284.85|4284.85|4285.98|4285.98|4283.99|4283.99|0
1631014500000|2021-09-07 11:35:00|4284.17|4284.17|4282.7|4282.7|4284.81|4284.81|4282.29|4282.29|0
1631014800000|2021-09-07 11:40:00|4282.64|4282.64|4282.68|4282.68|4283.33|4283.33|4282.04|4282.04|0
1631015100000|2021-09-07 11:45:00|4282.84|4282.84|4282.07|4282.07|4284.4|4284.4|4281.9|4281.9|0
1631015400000|2021-09-07 11:50:00|4282.38|4282.38|4283.64|4283.64|4283.8|4283.8|4282.38|4282.38|0
1631015700000|2021-09-07 11:55:00|4283.52|4283.52|4283.08|4283.08|4283.84|4283.84|4283.08|4283.08|0
1631016000000|2021-09-07 12:00:00|4282.91|4282.91|4209.34|4209.34|4282.91|4282.91|4209.1|4209.1|0
1631016300000|2021-09-07 12:05:00|4209.46|4209.46|4181.42|4181.42|4210.05|4210.05|4175.56|4175.56|0
1631016600000|2021-09-07 12:10:00|4181.18|4181.18|4183.28|4183.28|4187.97|4187.97|4181.07|4181.07|0
1631016900000|2021-09-07 12:15:00|4183.61|4183.61|4183.4|4183.4|4185.59|4185.59|4180.01|4180.01|0
1631017200000|2021-09-07 12:20:00|4183.23|4183.23|4182.04|4182.04|4183.73|4183.73|4181.76|4181.76|0
1631017500000|2021-09-07 12:25:00|4182.36|4182.36|4180.71|4180.71|4182.36|4182.36|4178.54|4178.54|0
1631017800000|2021-09-07 12:30:00|4180.8|4180.8|4183.27|4183.27|4183.42|4183.42|4180.8|4180.8|0
1631018100000|2021-09-07 12:35:00|4183.3|4183.3|4184.1|4184.1|4186.31|4186.31|4183|4183|0
1631018400000|2021-09-07 12:40:00|4183.77|4183.77|4190.94|4190.94|4190.94|4190.94|4183.09|4183.09|0
1631018700000|2021-09-07 12:45:00|4190.26|4190.26|4190.32|4190.32|4193.88|4193.88|4186.22|4186.22|0
1631019000000|2021-09-07 12:50:00|4190.56|4190.56|4186.55|4186.55|4191.24|4191.24|4186.1|4186.1|0
1631019300000|2021-09-07 12:55:00|4186.4|4186.4|4185.17|4185.17|4186.42|4186.42|4184.08|4184.08|0
1631019600000|2021-09-07 13:00:00|4185.29|4185.29|4184.33|4184.33|4186.57|4186.57|4183.79|4183.79|0
1631019900000|2021-09-07 13:05:00|4184.17|4184.17|4185.25|4185.25|4187.57|4187.57|4182.22|4182.22|0
1631020200000|2021-09-07 13:10:00|4184.57|4184.57|4186|4186|4186.74|4186.74|4184.03|4184.03|0
1631020500000|2021-09-07 13:15:00|4186.49|4186.49|4186.77|4186.77|4187.09|4187.09|4185.63|4185.63|0
1631020800000|2021-09-07 13:20:00|4186.61|4186.61|4184.45|4184.45|4186.61|4186.61|4184.45|4184.45|0
1631021100000|2021-09-07 13:25:00|4184.21|4184.21|4184.81|4184.81|4184.81|4184.81|4183.18|4183.18|0
1631021400000|2021-09-07 13:30:00|4184.76|4184.76|4188.47|4188.47|4191.75|4191.75|4184.6|4184.6|0
1631021700000|2021-09-07 13:35:00|4188.59|4188.59|4190.47|4190.47|4192.65|4192.65|4188.08|4188.08|0
1631022000000|2021-09-07 13:40:00|4190.62|4190.62|4190.42|4190.42|4192.1|4192.1|4187.94|4187.94|0
1631022300000|2021-09-07 13:45:00|4189.93|4189.93|4190.37|4190.37|4192.49|4192.49|4187.91|4187.91|0
1631022600000|2021-09-07 13:50:00|4190.21|4190.21|4189.9|4189.9|4192.47|4192.47|4189.53|4189.53|0
1631022900000|2021-09-07 13:55:00|4189.75|4189.75|4188.08|4188.08|4190.13|4190.13|4186.84|4186.84|0
1631023200000|2021-09-07 14:00:00|4187.92|4187.92|4186.5|4186.5|4187.92|4187.92|4185.4|4185.4|0
1631023500000|2021-09-07 14:05:00|4186.47|4186.47|4183.57|4183.57|4186.47|4186.47|4182.71|4182.71|0
1631023800000|2021-09-07 14:10:00|4183.42|4183.42|4180.37|4180.37|4183.42|4183.42|4179.64|4179.64|0
1631024100000|2021-09-07 14:15:00|4180.49|4180.49|4180.36|4180.36|4181.46|4181.46|4179.59|4179.59|0
1631024400000|2021-09-07 14:20:00|4180.53|4180.53|4180.38|4180.38|4181.01|4181.01|4178.14|4178.14|0
1631024700000|2021-09-07 14:25:00|4180.23|4180.23|4179.69|4179.69|4180.23|4180.23|4178.03|4178.03|0
1631025000000|2021-09-07 14:30:00|4179.54|4179.54|4175.45|4175.45|4179.69|4179.69|4175.45|4175.45|0
1631025300000|2021-09-07 14:35:00|4174.08|4174.08|4170.31|4170.31|4174.76|4174.76|4170.15|4170.15|0
1631025600000|2021-09-07 14:40:00|4170.63|4170.63|4172.49|4172.49|4173.17|4173.17|4170.62|4170.62|0
1631025900000|2021-09-07 14:45:00|4172.52|4172.52|4170.04|4170.04|4173.03|4173.03|4170.04|4170.04|0
1631026200000|2021-09-07 14:50:00|4170.13|4170.13|4162.05|4162.05|4170.13|4170.13|4155.51|4155.51|0
1631026500000|2021-09-07 14:55:00|4161.89|4161.89|4165.39|4165.39|4166.51|4166.51|4161.68|4161.68|0
1631026800000|2021-09-07 15:00:00|4165.71|4165.71|4166.78|4166.78|4166.94|4166.94|4164.58|4164.58|0
1631027100000|2021-09-07 15:05:00|4167.46|4167.46|4169.02|4169.02|4169.74|4169.74|4167.3|4167.3|0
1631027400000|2021-09-07 15:10:00|4169.33|4169.33|4169.13|4169.13|4170.84|4170.84|4168.43|4168.43|0
1631027700000|2021-09-07 15:15:00|4169.08|4169.08|4168.85|4168.85|4169.08|4169.08|4167.83|4167.83|0
1631028000000|2021-09-07 15:20:00|4168.68|4168.68|4169.09|4169.09|4169.09|4169.09|4167.84|4167.84|0
1631028300000|2021-09-07 15:25:00|4169.77|4169.77|4166.61|4166.61|4170.03|4170.03|4166.33|4166.33|0
1631085300000|2021-09-08 07:15:00|4138.05|4138.05|4138.5|4138.5|4139.49|4139.49|4135.84|4135.84|0
1631085600000|2021-09-08 07:20:00|4138.98|4138.98|4145.51|4145.51|4146.62|4146.62|4138.98|4138.98|0
1631085900000|2021-09-08 07:25:00|4145.2|4145.2|4148.86|4148.86|4150.01|4150.01|4143.87|4143.87|0
1631086200000|2021-09-08 07:30:00|4149.22|4149.22|4147.21|4147.21|4149.85|4149.85|4144|4144|0
1631086500000|2021-09-08 07:35:00|4147.89|4147.89|4149.58|4149.58|4151.33|4151.33|4147.21|4147.21|0
1631086800000|2021-09-08 07:40:00|4150.06|4150.06|4152.44|4152.44|4152.44|4152.44|4148|4148|0
1631087100000|2021-09-08 07:45:00|4151.75|4151.75|4146.48|4146.48|4151.75|4151.75|4142.85|4142.85|0
1631087400000|2021-09-08 07:50:00|4146.57|4146.57|4149.34|4149.34|4150.14|4150.14|4145.09|4145.09|0
1631087700000|2021-09-08 07:55:00|4149.65|4149.65|4149.95|4149.95|4149.95|4149.95|4146.65|4146.65|0
1631088000000|2021-09-08 08:00:00|4149.27|4149.27|4151.58|4151.58|4152.58|4152.58|4144.81|4144.81|0
1631088300000|2021-09-08 08:05:00|4151.42|4151.42|4144.97|4144.97|4151.42|4151.42|4143.97|4143.97|0
1631088600000|2021-09-08 08:10:00|4145.66|4145.66|4138.42|4138.42|4145.66|4145.66|4138.42|4138.42|0
1631088900000|2021-09-08 08:15:00|4138.16|4138.16|4132.05|4132.05|4138.16|4138.16|4132.05|4132.05|0
1631089200000|2021-09-08 08:20:00|4131.94|4131.94|4129.25|4129.25|4131.94|4131.94|4129.25|4129.25|0
1631089500000|2021-09-08 08:25:00|4129.13|4129.13|4131.76|4131.76|4133.84|4133.84|4128.19|4128.19|0
1631089800000|2021-09-08 08:30:00|4131.91|4131.91|4131.95|4131.95|4132.92|4132.92|4129.86|4129.86|0
1631090100000|2021-09-08 08:35:00|4132.63|4132.63|4139.47|4139.47|4139.47|4139.47|4130.74|4130.74|0
1631090400000|2021-09-08 08:40:00|4139.5|4139.5|4139.58|4139.58|4139.58|4139.58|4135.78|4135.78|0
1631090700000|2021-09-08 08:45:00|4140.27|4140.27|4140.09|4140.09|4142.04|4142.04|4138.87|4138.87|0
1631091000000|2021-09-08 08:50:00|4139.93|4139.93|4137.74|4137.74|4141.2|4141.2|4137.68|4137.68|0
1631091300000|2021-09-08 08:55:00|4138.53|4138.53|4139.56|4139.56|4140.75|4140.75|4138.53|4138.53|0
1631091600000|2021-09-08 09:00:00|4138.88|4138.88|4138.19|4138.19|4139.25|4139.25|4137.16|4137.16|0
1631091900000|2021-09-08 09:05:00|4137.39|4137.39|4141.97|4141.97|4142.29|4142.29|4137.39|4137.39|0
1631092200000|2021-09-08 09:10:00|4141.81|4141.81|4141.5|4141.5|4142.08|4142.08|4139.63|4139.63|0
1631092500000|2021-09-08 09:15:00|4141.83|4141.83|4136.12|4136.12|4141.83|4141.83|4135.98|4135.98|0
1631092800000|2021-09-08 09:20:00|4136.07|4136.07|4140.47|4140.47|4140.47|4140.47|4135.91|4135.91|0
1631093100000|2021-09-08 09:25:00|4140.63|4140.63|4144.05|4144.05|4144.05|4144.05|4139.99|4139.99|0
1631093400000|2021-09-08 09:30:00|4144.21|4144.21|4145.52|4145.52|4146.57|4146.57|4143.93|4143.93|0
1631093700000|2021-09-08 09:35:00|4145.68|4145.68|4147.89|4147.89|4147.95|4147.95|4144.72|4144.72|0
1631094000000|2021-09-08 09:40:00|4148.36|4148.36|4150.7|4150.7|4150.7|4150.7|4148.06|4148.06|0
1631094300000|2021-09-08 09:45:00|4150.91|4150.91|4151.3|4151.3|4153.3|4153.3|4150.5|4150.5|0
1631094600000|2021-09-08 09:50:00|4151.61|4151.61|4155.42|4155.42|4155.42|4155.42|4151.61|4151.61|0
1631094900000|2021-09-08 09:55:00|4155.58|4155.58|4156.48|4156.48|4158.39|4158.39|4155.46|4155.46|0
1631095200000|2021-09-08 10:00:00|4157.16|4157.16|4155.77|4155.77|4157.48|4157.48|4154.69|4154.69|0
1631095500000|2021-09-08 10:05:00|4155.61|4155.61|4155.63|4155.63|4157.22|4157.22|4154.79|4154.79|0
1631095800000|2021-09-08 10:10:00|4156.01|4156.01|4154.58|4154.58|4157.57|4157.57|4154.58|4154.58|0
1631096100000|2021-09-08 10:15:00|4154.9|4154.9|4160.56|4160.56|4160.57|4160.57|4154.9|4154.9|0
1631096400000|2021-09-08 10:20:00|4160.38|4160.38|4165.18|4165.18|4165.3|4165.3|4160|4160|0
1631096700000|2021-09-08 10:25:00|4165.34|4165.34|4165.53|4165.53|4166.16|4166.16|4164.32|4164.32|0
1631097000000|2021-09-08 10:30:00|4165.96|4165.96|4165.21|4165.21|4168.01|4168.01|4165.21|4165.21|0
1631097300000|2021-09-08 10:35:00|4165.89|4165.89|4166.79|4166.79|4167.93|4167.93|4165.89|4165.89|0
1631097600000|2021-09-08 10:40:00|4166.46|4166.46|4169.13|4169.13|4169.13|4169.13|4166.43|4166.43|0
1631097900000|2021-09-08 10:45:00|4169.76|4169.76|4171.9|4171.9|4172.8|4172.8|4169.76|4169.76|0
1631098200000|2021-09-08 10:50:00|4172.07|4172.07|4172.94|4172.94|4173.42|4173.42|4170.91|4170.91|0
1631098500000|2021-09-08 10:55:00|4173.63|4173.63|4172.2|4172.2|4174.61|4174.61|4171.88|4171.88|0
1631098800000|2021-09-08 11:00:00|4171.88|4171.88|4172.69|4172.69|4174.61|4174.61|4171.88|4171.88|0
1631099100000|2021-09-08 11:05:00|4172.86|4172.86|4172.82|4172.82|4173.02|4173.02|4171.23|4171.23|0
1631099400000|2021-09-08 11:10:00|4173.29|4173.29|4172.59|4172.59|4173.29|4173.29|4171.65|4171.65|0
1631099700000|2021-09-08 11:15:00|4173.27|4173.27|4173.53|4173.53|4176.82|4176.82|4173.27|4173.27|0
1631100000000|2021-09-08 11:20:00|4174|4174|4174.15|4174.15|4174.84|4174.84|4173.25|4173.25|0
1631100300000|2021-09-08 11:25:00|4173.99|4173.99|4175.34|4175.34|4176.11|4176.11|4173.99|4173.99|0
1631100600000|2021-09-08 11:30:00|4175.81|4175.81|4177.98|4177.98|4178.29|4178.29|4175|4175|0
1631100900000|2021-09-08 11:35:00|4178.13|4178.13|4177.53|4177.53|4179.13|4179.13|4177|4177|0
1631101200000|2021-09-08 11:40:00|4177.21|4177.21|4175.64|4175.64|4177.54|4177.54|4175.64|4175.64|0
1631101500000|2021-09-08 11:45:00|4175.8|4175.8|4177.58|4177.58|4177.58|4177.58|4175.72|4175.72|0
1631101800000|2021-09-08 11:50:00|4177.42|4177.42|4175.34|4175.34|4177.42|4177.42|4175.29|4175.29|0
1631102100000|2021-09-08 11:55:00|4175.98|4175.98|4175.39|4175.39|4175.98|4175.98|4175.39|4175.39|0
1631102400000|2021-09-08 12:00:00|4175.23|4175.23|4178.15|4178.15|4178.38|4178.38|4175.23|4175.23|0
1631102700000|2021-09-08 12:05:00|4178.79|4178.79|4178.24|4178.24|4180.18|4180.18|4178.02|4178.02|0
1631103000000|2021-09-08 12:10:00|4178.4|4178.4|4177.92|4177.92|4180.61|4180.61|4177.92|4177.92|0
1631103300000|2021-09-08 12:15:00|4178.01|4178.01|4172.52|4172.52|4178.04|4178.04|4172.52|4172.52|0
1631103600000|2021-09-08 12:20:00|4172.2|4172.2|4173.83|4173.83|4174.1|4174.1|4169.79|4169.79|0
1631103900000|2021-09-08 12:25:00|4172.46|4172.46|4171.73|4171.73|4172.46|4172.46|4171.31|4171.31|0
1631104200000|2021-09-08 12:30:00|4172.41|4172.41|4171.65|4171.65|4172.94|4172.94|4170.68|4170.68|0
1631104500000|2021-09-08 12:35:00|4171.48|4171.48|4172.91|4172.91|4172.91|4172.91|4170.11|4170.11|0
1631104800000|2021-09-08 12:40:00|4173.23|4173.23|4174.39|4174.39|4176.07|4176.07|4172.91|4172.91|0
1631105100000|2021-09-08 12:45:00|4174.23|4174.23|4175.4|4175.4|4175.4|4175.4|4172.64|4172.64|0
1631105400000|2021-09-08 12:50:00|4175.43|4175.43|4175.66|4175.66|4175.66|4175.66|4173.44|4173.44|0
1631105700000|2021-09-08 12:55:00|4175.34|4175.34|4176.04|4176.04|4176.13|4176.13|4175.34|4175.34|0
1631106000000|2021-09-08 13:00:00|4175.81|4175.81|4178.31|4178.31|4179.06|4179.06|4175.81|4175.81|0
1631106300000|2021-09-08 13:05:00|4178.28|4178.28|4178.19|4178.19|4178.88|4178.88|4177.72|4177.72|0
1631106600000|2021-09-08 13:10:00|4178.16|4178.16|4175.38|4175.38|4178.19|4178.19|4174.4|4174.4|0
1631106900000|2021-09-08 13:15:00|4175.22|4175.22|4173.47|4173.47|4175.28|4175.28|4173.16|4173.16|0
1631107200000|2021-09-08 13:20:00|4173.53|4173.53|4173.54|4173.54|4175.7|4175.7|4172.86|4172.86|0
1631107500000|2021-09-08 13:25:00|4172.91|4172.91|4172.07|4172.07|4173.54|4173.54|4171.97|4171.97|0
1631107800000|2021-09-08 13:30:00|4172.39|4172.39|4169.59|4169.59|4172.39|4172.39|4168.6|4168.6|0
1631108100000|2021-09-08 13:35:00|4170.27|4170.27|4177.66|4177.66|4177.66|4177.66|4170.27|4170.27|0
1631108400000|2021-09-08 13:40:00|4177.34|4177.34|4176.54|4176.54|4178.87|4178.87|4176.54|4176.54|0
1631108700000|2021-09-08 13:45:00|4176.07|4176.07|4172.73|4172.73|4177.4|4177.4|4171.83|4171.83|0
1631109000000|2021-09-08 13:50:00|4172.88|4172.88|4170.98|4170.98|4175.31|4175.31|4170.86|4170.86|0
1631109300000|2021-09-08 13:55:00|4171.35|4171.35|4165.51|4165.51|4171.35|4171.35|4165.42|4165.42|0
1631109600000|2021-09-08 14:00:00|4165.48|4165.48|4167.11|4167.11|4168.38|4168.38|4165.16|4165.16|0
1631109900000|2021-09-08 14:05:00|4166.63|4166.63|4167.07|4167.07|4167.79|4167.79|4164.05|4164.05|0
1631110200000|2021-09-08 14:10:00|4167.04|4167.04|4162.96|4162.96|4167.04|4167.04|4162.65|4162.65|0
1631110500000|2021-09-08 14:15:00|4162.67|4162.67|4165.36|4165.36|4165.66|4165.66|4161.34|4161.34|0
1631110800000|2021-09-08 14:20:00|4165.2|4165.2|4167.57|4167.57|4167.57|4167.57|4164.41|4164.41|0
1631111100000|2021-09-08 14:25:00|4166.88|4166.88|4164.52|4164.52|4167.84|4167.84|4164.52|4164.52|0
1631111400000|2021-09-08 14:30:00|4164.63|4164.63|4159.64|4159.64|4164.63|4164.63|4159.32|4159.32|0
1631111700000|2021-09-08 14:35:00|4159.81|4159.81|4158.01|4158.01|4159.87|4159.87|4155.51|4155.51|0
1631112000000|2021-09-08 14:40:00|4157.7|4157.7|4152.38|4152.38|4157.7|4157.7|4152.38|4152.38|0
1631112300000|2021-09-08 14:45:00|4152.06|4152.06|4158.46|4158.46|4158.46|4158.46|4151.33|4151.33|0
1631112600000|2021-09-08 14:50:00|4158.3|4158.3|4152.74|4152.74|4158.3|4158.3|4152.74|4152.74|0
1631112900000|2021-09-08 14:55:00|4152.42|4152.42|4151.75|4151.75|4153|4153|4150.28|4150.28|0
1631113200000|2021-09-08 15:00:00|4151.91|4151.91|4152.89|4152.89|4154.43|4154.43|4150.7|4150.7|0
1631113500000|2021-09-08 15:05:00|4153.05|4153.05|4152.16|4152.16|4153.89|4153.89|4150.45|4150.45|0
1631113800000|2021-09-08 15:10:00|4152.32|4152.32|4150.76|4150.76|4152.64|4152.64|4149.74|4149.74|0
1631114100000|2021-09-08 15:15:00|4150.92|4150.92|4152.16|4152.16|4152.84|4152.84|4150.92|4150.92|0
1631114400000|2021-09-08 15:20:00|4152.27|4152.27|4151.73|4151.73|4152.45|4152.45|4150.16|4150.16|0
1631114700000|2021-09-08 15:25:00|4151.89|4151.89|4149.17|4149.17|4151.89|4151.89|4147.9|4147.9|0
1631171700000|2021-09-09 07:15:00|4125.75|4125.75|4140.65|4140.65|4141.59|4141.59|4125.75|4125.75|0
1631172000000|2021-09-09 07:20:00|4140.15|4140.15|4149.02|4149.02|4149.02|4149.02|4139.41|4139.41|0
1631172300000|2021-09-09 07:25:00|4148.85|4148.85|4146.5|4146.5|4150.17|4150.17|4145.45|4145.45|0
1631172600000|2021-09-09 07:30:00|4147.51|4147.51|4146.47|4146.47|4148.3|4148.3|4144.5|4144.5|0
1631172900000|2021-09-09 07:35:00|4145.99|4145.99|4138.64|4138.64|4145.99|4145.99|4138.64|4138.64|0
1631173200000|2021-09-09 07:40:00|4139.27|4139.27|4131.68|4131.68|4139.27|4139.27|4131.68|4131.68|0
1631173500000|2021-09-09 07:45:00|4131.52|4131.52|4135.06|4135.06|4137.94|4137.94|4131.52|4131.52|0
1631173800000|2021-09-09 07:50:00|4135.75|4135.75|4138.16|4138.16|4140.69|4140.69|4132.85|4132.85|0
1631174100000|2021-09-09 07:55:00|4137.69|4137.69|4137.57|4137.57|4139.17|4139.17|4136.78|4136.78|0
1631174400000|2021-09-09 08:00:00|4137.73|4137.73|4143.48|4143.48|4144.57|4144.57|4137.73|4137.73|0
1631174700000|2021-09-09 08:05:00|4143.8|4143.8|4139.77|4139.77|4146.76|4146.76|4138.92|4138.92|0
1631175000000|2021-09-09 08:10:00|4139.61|4139.61|4138.51|4138.51|4139.77|4139.77|4136.67|4136.67|0
1631175300000|2021-09-09 08:15:00|4138.67|4138.67|4141.81|4141.81|4142.37|4142.37|4138.67|4138.67|0
1631175600000|2021-09-09 08:20:00|4142.14|4142.14|4138.09|4138.09|4143.02|4143.02|4136.98|4136.98|0
1631175900000|2021-09-09 08:25:00|4138.41|4138.41|4138.47|4138.47|4138.56|4138.56|4136.22|4136.22|0
1631176200000|2021-09-09 08:30:00|4138.15|4138.15|4135.79|4135.79|4138.15|4138.15|4135.32|4135.32|0
1631176500000|2021-09-09 08:35:00|4136.1|4136.1|4131.37|4131.37|4136.1|4136.1|4131.37|4131.37|0
1631176800000|2021-09-09 08:40:00|4131.53|4131.53|4126.23|4126.23|4131.58|4131.58|4126.23|4126.23|0
1631177100000|2021-09-09 08:45:00|4125.55|4125.55|4123.64|4123.64|4126.47|4126.47|4121.74|4121.74|0
1631177400000|2021-09-09 08:50:00|4123.33|4123.33|4120.48|4120.48|4124.43|4124.43|4120|4120|0
1631177700000|2021-09-09 08:55:00|4120.37|4120.37|4120.45|4120.45|4121.98|4121.98|4119.71|4119.71|0
1631178000000|2021-09-09 09:00:00|4119.76|4119.76|4115.48|4115.48|4119.76|4119.76|4115.48|4115.48|0
1631178300000|2021-09-09 09:05:00|4115.32|4115.32|4114.78|4114.78|4115.64|4115.64|4113.07|4113.07|0
1631178600000|2021-09-09 09:10:00|4114.92|4114.92|4116.7|4116.7|4116.75|4116.75|4114.2|4114.2|0
1631178900000|2021-09-09 09:15:00|4117.39|4117.39|4122.56|4122.56|4122.72|4122.72|4117.38|4117.38|0
1631179200000|2021-09-09 09:20:00|4122.4|4122.4|4123.58|4123.58|4123.74|4123.74|4120.45|4120.45|0
1631179500000|2021-09-09 09:25:00|4123.42|4123.42|4127.01|4127.01|4129.29|4129.29|4123.26|4123.26|0
1631179800000|2021-09-09 09:30:00|4126.21|4126.21|4128.67|4128.67|4128.8|4128.8|4125.55|4125.55|0
1631180100000|2021-09-09 09:35:00|4128.83|4128.83|4128.4|4128.4|4128.83|4128.83|4127.1|4127.1|0
1631180400000|2021-09-09 09:40:00|4128.56|4128.56|4127.95|4127.95|4130.75|4130.75|4127.95|4127.95|0
1631180700000|2021-09-09 09:45:00|4127.8|4127.8|4133.04|4133.04|4133.73|4133.73|4126.81|4126.81|0
1631181000000|2021-09-09 09:50:00|4133.19|4133.19|4132.16|4132.16|4134.51|4134.51|4131.04|4131.04|0
1631181300000|2021-09-09 09:55:00|4132.85|4132.85|4131.54|4131.54|4132.87|4132.87|4131.54|4131.54|0
1631181600000|2021-09-09 10:00:00|4131.85|4131.85|4132.77|4132.77|4133.09|4133.09|4131.65|4131.65|0
1631181900000|2021-09-09 10:05:00|4132.93|4132.93|4133.76|4133.76|4133.91|4133.91|4132.1|4132.1|0
1631182200000|2021-09-09 10:10:00|4134.44|4134.44|4130.82|4130.82|4135.27|4135.27|4130.82|4130.82|0
1631182500000|2021-09-09 10:15:00|4131.5|4131.5|4137.02|4137.02|4137.02|4137.02|4131.5|4131.5|0
1631182800000|2021-09-09 10:20:00|4137.17|4137.17|4137.61|4137.61|4137.93|4137.93|4136.36|4136.36|0
1631183100000|2021-09-09 10:25:00|4137.67|4137.67|4135.91|4135.91|4138.34|4138.34|4135.91|4135.91|0
1631183400000|2021-09-09 10:30:00|4136.07|4136.07|4135.78|4135.78|4136.57|4136.57|4135.44|4135.44|0
1631183700000|2021-09-09 10:35:00|4135.63|4135.63|4131.58|4131.58|4135.63|4135.63|4131.36|4131.36|0
1631184000000|2021-09-09 10:40:00|4132.27|4132.27|4131.11|4131.11|4134.12|4134.12|4131.11|4131.11|0
1631184300000|2021-09-09 10:45:00|4130.79|4130.79|4130.9|4130.9|4131.22|4131.22|4130.42|4130.42|0
1631184600000|2021-09-09 10:50:00|4130.87|4130.87|4130.15|4130.15|4130.87|4130.87|4129.84|4129.84|0
1631184900000|2021-09-09 10:55:00|4130.47|4130.47|4131.66|4131.66|4131.98|4131.98|4130.47|4130.47|0
1631185200000|2021-09-09 11:00:00|4132.34|4132.34|4132.24|4132.24|4133.15|4133.15|4132.24|4132.24|0
1631185500000|2021-09-09 11:05:00|4132.41|4132.41|4133.1|4133.1|4133.38|4133.38|4131.76|4131.76|0
1631185800000|2021-09-09 11:10:00|4133.26|4133.26|4133.43|4133.43|4134.8|4134.8|4132.78|4132.78|0
1631186100000|2021-09-09 11:15:00|4133.7|4133.7|4135.2|4135.2|4135.2|4135.2|4133.59|4133.59|0
1631186400000|2021-09-09 11:20:00|4135.06|4135.06|4134.46|4134.46|4136.68|4136.68|4134.46|4134.46|0
1631186700000|2021-09-09 11:25:00|4134.35|4134.35|4134.6|4134.6|4135.19|4135.19|4133.3|4133.3|0
1631187000000|2021-09-09 11:30:00|4134.74|4134.74|4132.42|4132.42|4134.74|4134.74|4132.42|4132.42|0
1631187300000|2021-09-09 11:35:00|4132.27|4132.27|4131.26|4131.26|4132.6|4132.6|4131.26|4131.26|0
1631187600000|2021-09-09 11:40:00|4131.31|4131.31|4131.23|4131.23|4133.14|4133.14|4131.23|4131.23|0
1631187900000|2021-09-09 11:45:00|4131.12|4131.12|4137.41|4137.41|4140.53|4140.53|4128.76|4128.76|0
1631188200000|2021-09-09 11:50:00|4138.09|4138.09|4140.45|4140.45|4140.61|4140.61|4137.89|4137.89|0
1631188500000|2021-09-09 11:55:00|4140.62|4140.62|4144.15|4144.15|4144.72|4144.72|4140.6|4140.6|0
1631188800000|2021-09-09 12:00:00|4144.26|4144.26|4145.12|4145.12|4146.44|4146.44|4144.26|4144.26|0
1631189100000|2021-09-09 12:05:00|4145.8|4145.8|4150.14|4150.14|4150.14|4150.14|4145.8|4145.8|0
1631189400000|2021-09-09 12:10:00|4149.98|4149.98|4145.99|4145.99|4150.45|4150.45|4145.99|4145.99|0
1631189700000|2021-09-09 12:15:00|4145.67|4145.67|4146.28|4146.28|4147.17|4147.17|4145.67|4145.67|0
1631190000000|2021-09-09 12:20:00|4146.33|4146.33|4143.17|4143.17|4147.44|4147.44|4142.85|4142.85|0
1631190300000|2021-09-09 12:25:00|4143.33|4143.33|4142.72|4142.72|4143.97|4143.97|4141.86|4141.86|0
1631190600000|2021-09-09 12:30:00|4142.56|4142.56|4142.23|4142.23|4143.66|4143.66|4141.22|4141.22|0
1631190900000|2021-09-09 12:35:00|4141.91|4141.91|4141.65|4141.65|4141.91|4141.91|4139.78|4139.78|0
1631191200000|2021-09-09 12:40:00|4141.81|4141.81|4139.88|4139.88|4141.93|4141.93|4139.88|4139.88|0
1631191500000|2021-09-09 12:45:00|4139.71|4139.71|4143.45|4143.45|4143.45|4143.45|4137.76|4137.76|0
1631191800000|2021-09-09 12:50:00|4143.28|4143.28|4145.77|4145.77|4145.77|4145.77|4142.54|4142.54|0
1631192100000|2021-09-09 12:55:00|4145.09|4145.09|4145.22|4145.22|4145.98|4145.98|4144.93|4144.93|0
1631192400000|2021-09-09 13:00:00|4145.06|4145.06|4144.02|4144.02|4145.06|4145.06|4143.71|4143.71|0
1631192700000|2021-09-09 13:05:00|4144.08|4144.08|4145.52|4145.52|4146.2|4146.2|4143.84|4143.84|0
1631193000000|2021-09-09 13:10:00|4145.67|4145.67|4145.69|4145.69|4146.48|4146.48|4144.81|4144.81|0
1631193300000|2021-09-09 13:15:00|4146.01|4146.01|4147|4147|4147|4147|4145.85|4145.85|0
1631193600000|2021-09-09 13:20:00|4146.89|4146.89|4142.97|4142.97|4146.89|4146.89|4142.97|4142.97|0
1631193900000|2021-09-09 13:25:00|4142.94|4142.94|4145.61|4145.61|4145.78|4145.78|4142.94|4142.94|0
1631194200000|2021-09-09 13:30:00|4145.29|4145.29|4150.35|4150.35|4150.35|4150.35|4143.33|4143.33|0
1631194500000|2021-09-09 13:35:00|4150.51|4150.51|4148.61|4148.61|4150.66|4150.66|4145.9|4145.9|0
1631194800000|2021-09-09 13:40:00|4147.92|4147.92|4149.79|4149.79|4151.37|4151.37|4147.92|4147.92|0
1631195100000|2021-09-09 13:45:00|4149.95|4149.95|4145.79|4145.79|4150.47|4150.47|4145.47|4145.47|0
1631195400000|2021-09-09 13:50:00|4145.96|4145.96|4148.94|4148.94|4150.2|4150.2|4145.96|4145.96|0
1631195700000|2021-09-09 13:55:00|4148.25|4148.25|4150.12|4150.12|4151.14|4151.14|4147.75|4147.75|0
1631196000000|2021-09-09 14:00:00|4150.23|4150.23|4153.21|4153.21|4153.21|4153.21|4150.22|4150.22|0
1631196300000|2021-09-09 14:05:00|4153.36|4153.36|4151.6|4151.6|4155.34|4155.34|4151.6|4151.6|0
1631196600000|2021-09-09 14:10:00|4151.44|4151.44|4152.5|4152.5|4152.98|4152.98|4150.84|4150.84|0
1631196900000|2021-09-09 14:15:00|4152.34|4152.34|4152.68|4152.68|4153.56|4153.56|4151.35|4151.35|0
1631197200000|2021-09-09 14:20:00|4153.37|4153.37|4153.88|4153.88|4155.38|4155.38|4152.88|4152.88|0
1631197500000|2021-09-09 14:25:00|4154.04|4154.04|4158.08|4158.08|4159.69|4159.69|4154.04|4154.04|0
1631197800000|2021-09-09 14:30:00|4157.92|4157.92|4158.45|4158.45|4159.64|4159.64|4157.75|4157.75|0
1631198100000|2021-09-09 14:35:00|4158.93|4158.93|4163.08|4163.08|4163.08|4163.08|4158.46|4158.46|0
1631198400000|2021-09-09 14:40:00|4163.4|4163.4|4161.06|4161.06|4163.45|4163.45|4159.9|4159.9|0
1631198700000|2021-09-09 14:45:00|4161.69|4161.69|4168.35|4168.35|4170.37|4170.37|4159.76|4159.76|0
1631199000000|2021-09-09 14:50:00|4168.4|4168.4|4164.1|4164.1|4169.04|4169.04|4163.81|4163.81|0
1631199300000|2021-09-09 14:55:00|4164.42|4164.42|4166.51|4166.51|4168.15|4168.15|4163.76|4163.76|0
1631199600000|2021-09-09 15:00:00|4166.4|4166.4|4167.87|4167.87|4168.31|4168.31|4165.39|4165.39|0
1631199900000|2021-09-09 15:05:00|4168.35|4168.35|4168.33|4168.33|4169.71|4169.71|4167.98|4167.98|0
1631200200000|2021-09-09 15:10:00|4168.36|4168.36|4165.97|4165.97|4168.97|4168.97|4165.97|4165.97|0
1631200500000|2021-09-09 15:15:00|4166.13|4166.13|4162.26|4162.26|4166.27|4166.27|4162.26|4162.26|0
1631200800000|2021-09-09 15:20:00|4162.31|4162.31|4156.99|4156.99|4162.47|4162.47|4156.87|4156.87|0
1631201100000|2021-09-09 15:25:00|4156.94|4156.94|4153.05|4153.05|4158.91|4158.91|4152.62|4152.62|0
1631258100000|2021-09-10 07:15:00|4147.34|4147.34|4145.8|4145.8|4150.46|4150.46|4142.9|4142.9|0
1631258400000|2021-09-10 07:20:00|4145.75|4145.75|4148.66|4148.66|4148.66|4148.66|4144.81|4144.81|0
1631258700000|2021-09-10 07:25:00|4148.12|4148.12|4147.42|4147.42|4149.83|4149.83|4146.61|4146.61|0
1631259000000|2021-09-10 07:30:00|4146.98|4146.98|4147.81|4147.81|4149.52|4149.52|4146.98|4146.98|0
1631259300000|2021-09-10 07:35:00|4147.69|4147.69|4148.07|4148.07|4149.57|4149.57|4147.52|4147.52|0
1631259600000|2021-09-10 07:40:00|4148.13|4148.13|4151.35|4151.35|4151.68|4151.68|4147.97|4147.97|0
1631259900000|2021-09-10 07:45:00|4150.67|4150.67|4153.12|4153.12|4153.44|4153.44|4150.28|4150.28|0
1631260200000|2021-09-10 07:50:00|4153.28|4153.28|4150.56|4150.56|4153.44|4153.44|4150.19|4150.19|0
1631260500000|2021-09-10 07:55:00|4150.88|4150.88|4150.56|4150.56|4151.88|4151.88|4150.14|4150.14|0
1631260800000|2021-09-10 08:00:00|4150.41|4150.41|4149.29|4149.29|4150.41|4150.41|4148.98|4148.98|0
1631261100000|2021-09-10 08:05:00|4149.44|4149.44|4146.86|4146.86|4150.38|4150.38|4146.49|4146.49|0
1631261400000|2021-09-10 08:10:00|4146.7|4146.7|4146.96|4146.96|4148.29|4148.29|4146.54|4146.54|0
1631261700000|2021-09-10 08:15:00|4147.59|4147.59|4150.99|4150.99|4150.99|4150.99|4146.34|4146.34|0
1631262000000|2021-09-10 08:20:00|4151.15|4151.15|4151.3|4151.3|4152.09|4152.09|4150.44|4150.44|0
1631262300000|2021-09-10 08:25:00|4151.14|4151.14|4149.18|4149.18|4151.63|4151.63|4148.6|4148.6|0
1631262600000|2021-09-10 08:30:00|4149.87|4149.87|4152.5|4152.5|4152.66|4152.66|4149.18|4149.18|0
1631262900000|2021-09-10 08:35:00|4152.35|4152.35|4152.76|4152.76|4153.82|4153.82|4152.35|4152.35|0
1631263200000|2021-09-10 08:40:00|4152.92|4152.92|4152.09|4152.09|4153.6|4153.6|4151.94|4151.94|0
1631263500000|2021-09-10 08:45:00|4152.25|4152.25|4152.38|4152.38|4152.83|4152.83|4151.58|4151.58|0
1631263800000|2021-09-10 08:50:00|4152.27|4152.27|4151.87|4151.87|4152.45|4152.45|4151.62|4151.62|0
1631264100000|2021-09-10 08:55:00|4152.03|4152.03|4152.41|4152.41|4153.2|4153.2|4152.03|4152.03|0
1631264400000|2021-09-10 09:00:00|4152.25|4152.25|4153.61|4153.61|4153.61|4153.61|4151.93|4151.93|0
1631264700000|2021-09-10 09:05:00|4153.39|4153.39|4149.79|4149.79|4153.39|4153.39|4149.79|4149.79|0
1631265000000|2021-09-10 09:10:00|4149.94|4149.94|4148.29|4148.29|4150.1|4150.1|4148.1|4148.1|0
1631265300000|2021-09-10 09:15:00|4147.97|4147.97|4147.68|4147.68|4148.23|4148.23|4146.8|4146.8|0
1631265600000|2021-09-10 09:20:00|4147.53|4147.53|4147.51|4147.51|4149.3|4149.3|4146.48|4146.48|0
1631265900000|2021-09-10 09:25:00|4147.35|4147.35|4147.52|4147.52|4149|4149|4146.55|4146.55|0
1631266200000|2021-09-10 09:30:00|4148.21|4148.21|4146.72|4146.72|4148.52|4148.52|4146.72|4146.72|0
1631266500000|2021-09-10 09:35:00|4146.88|4146.88|4144.51|4144.51|4146.88|4146.88|4142.44|4142.44|0
1631266800000|2021-09-10 09:40:00|4145.19|4145.19|4144.87|4144.87|4146.67|4146.67|4144.39|4144.39|0
1631267100000|2021-09-10 09:45:00|4145.03|4145.03|4145.32|4145.32|4145.32|4145.32|4144.01|4144.01|0
1631267400000|2021-09-10 09:50:00|4144.64|4144.64|4142.82|4142.82|4144.64|4144.64|4142.35|4142.35|0
1631267700000|2021-09-10 09:55:00|4142.66|4142.66|4136.54|4136.54|4142.66|4142.66|4136.54|4136.54|0
1631268000000|2021-09-10 10:00:00|4136.38|4136.38|4136.3|4136.3|4136.4|4136.4|4135.08|4135.08|0
1631268300000|2021-09-10 10:05:00|4136.47|4136.47|4137.42|4137.42|4138.85|4138.85|4136.47|4136.47|0
1631268600000|2021-09-10 10:10:00|4137.27|4137.27|4136.84|4136.84|4137.45|4137.45|4135.71|4135.71|0
1631268900000|2021-09-10 10:15:00|4136.89|4136.89|4139.67|4139.67|4139.67|4139.67|4136.53|4136.53|0
1631269200000|2021-09-10 10:20:00|4139.99|4139.99|4140.48|4140.48|4141.99|4141.99|4139.99|4139.99|0
1631269500000|2021-09-10 10:25:00|4140.8|4140.8|4138.6|4138.6|4141.33|4141.33|4138.04|4138.04|0
1631269800000|2021-09-10 10:30:00|4138.57|4138.57|4136.6|4136.6|4138.57|4138.57|4136.54|4136.54|0
1631270100000|2021-09-10 10:35:00|4136.54|4136.54|4133.53|4133.53|4136.65|4136.65|4133.53|4133.53|0
1631270400000|2021-09-10 10:40:00|4133.38|4133.38|4134.85|4134.85|4134.85|4134.85|4133.38|4133.38|0
1631270700000|2021-09-10 10:45:00|4135.54|4135.54|4136.46|4136.46|4137.54|4137.54|4135.54|4135.54|0
1631271000000|2021-09-10 10:50:00|4136.78|4136.78|4136.38|4136.38|4137|4137|4136.22|4136.22|0
1631271300000|2021-09-10 10:55:00|4136.5|4136.5|4137.13|4137.13|4137.18|4137.18|4136.18|4136.18|0
1631271600000|2021-09-10 11:00:00|4137.01|4137.01|4137.89|4137.89|4138.47|4138.47|4136.86|4136.86|0
1631271900000|2021-09-10 11:05:00|4138.2|4138.2|4137.36|4137.36|4138.68|4138.68|4137.36|4137.36|0
1631272200000|2021-09-10 11:10:00|4137.52|4137.52|4135.47|4135.47|4137.52|4137.52|4135.47|4135.47|0
1631272500000|2021-09-10 11:15:00|4135.62|4135.62|4135.41|4135.41|4135.77|4135.77|4134.76|4134.76|0
1631272800000|2021-09-10 11:20:00|4135.09|4135.09|4135.08|4135.08|4135.14|4135.14|4134.67|4134.67|0
1631273100000|2021-09-10 11:25:00|4135.76|4135.76|4134.98|4134.98|4135.76|4135.76|4134.44|4134.44|0
1631273400000|2021-09-10 11:30:00|4134.83|4134.83|4135.61|4135.61|4135.61|4135.61|4134.58|4134.58|0
1631273700000|2021-09-10 11:35:00|4135.78|4135.78|4135.44|4135.44|4135.78|4135.78|4135.03|4135.03|0
1631274000000|2021-09-10 11:40:00|4134.97|4134.97|4134.95|4134.95|4135.17|4135.17|4134.26|4134.26|0
1631274300000|2021-09-10 11:45:00|4135|4135|4134.75|4134.75|4135.63|4135.63|4134.28|4134.28|0
1631274600000|2021-09-10 11:50:00|4134.59|4134.59|4134.68|4134.68|4135.03|4135.03|4134.23|4134.23|0
1631274900000|2021-09-10 11:55:00|4134.84|4134.84|4134.55|4134.55|4136.23|4136.23|4134.55|4134.55|0
1631275200000|2021-09-10 12:00:00|4135.23|4135.23|4135.13|4135.13|4135.76|4135.76|4134.44|4134.44|0
1631275500000|2021-09-10 12:05:00|4135.29|4135.29|4134.36|4134.36|4136.31|4136.31|4134.36|4134.36|0
1631275800000|2021-09-10 12:10:00|4134.65|4134.65|4135.75|4135.75|4135.75|4135.75|4134.65|4134.65|0
1631276100000|2021-09-10 12:15:00|4135.87|4135.87|4135.78|4135.78|4136.3|4136.3|4135.78|4135.78|0
1631276400000|2021-09-10 12:20:00|4135.62|4135.62|4133.61|4133.61|4135.72|4135.72|4133.33|4133.33|0
1631276700000|2021-09-10 12:25:00|4133.28|4133.28|4132.98|4132.98|4133.62|4133.62|4132.96|4132.96|0
1631277000000|2021-09-10 12:30:00|4132.77|4132.77|4132.41|4132.41|4133.46|4133.46|4132.4|4132.4|0
1631277300000|2021-09-10 12:35:00|4132.57|4132.57|4131.93|4131.93|4132.74|4132.74|4131.92|4131.92|0
1631277600000|2021-09-10 12:40:00|4132.09|4132.09|4131.12|4131.12|4133.49|4133.49|4131.12|4131.12|0
1631277900000|2021-09-10 12:45:00|4131.43|4131.43|4129.63|4129.63|4131.6|4131.6|4129.63|4129.63|0
1631278200000|2021-09-10 12:50:00|4129.84|4129.84|4129.93|4129.93|4130.3|4130.3|4129.3|4129.3|0
1631278500000|2021-09-10 12:55:00|4130.09|4130.09|4131.37|4131.37|4131.37|4131.37|4128.99|4128.99|0
1631278800000|2021-09-10 13:00:00|4131.21|4131.21|4134.95|4134.95|4134.95|4134.95|4130.78|4130.78|0
1631279100000|2021-09-10 13:05:00|4135.11|4135.11|4135.58|4135.58|4135.74|4135.74|4134.26|4134.26|0
1631279400000|2021-09-10 13:10:00|4135.47|4135.47|4136.84|4136.84|4137.82|4137.82|4135.36|4135.36|0
1631279700000|2021-09-10 13:15:00|4136.78|4136.78|4136.78|4136.78|4137.89|4137.89|4136.4|4136.4|0
1631280000000|2021-09-10 13:20:00|4136.95|4136.95|4139.53|4139.53|4139.69|4139.69|4136.95|4136.95|0
1631280300000|2021-09-10 13:25:00|4139.69|4139.69|4141|4141|4142.06|4142.06|4139.53|4139.53|0
1631280600000|2021-09-10 13:30:00|4141.31|4141.31|4141.18|4141.18|4141.31|4141.31|4137.88|4137.88|0
1631280900000|2021-09-10 13:35:00|4140.87|4140.87|4138.05|4138.05|4142.04|4142.04|4135.51|4135.51|0
1631281200000|2021-09-10 13:40:00|4137.42|4137.42|4134.5|4134.5|4137.42|4137.42|4133.7|4133.7|0
1631281500000|2021-09-10 13:45:00|4134.67|4134.67|4137.9|4137.9|4139.01|4139.01|4134.67|4134.67|0
1631281800000|2021-09-10 13:50:00|4137.59|4137.59|4134.97|4134.97|4137.59|4137.59|4134.97|4134.97|0
1631282100000|2021-09-10 13:55:00|4134.76|4134.76|4136.5|4136.5|4137.3|4137.3|4134.6|4134.6|0
1631282400000|2021-09-10 14:00:00|4135.67|4135.67|4135.94|4135.94|4136.72|4136.72|4134.35|4134.35|0
1631282700000|2021-09-10 14:05:00|4135.79|4135.79|4138.55|4138.55|4140.66|4140.66|4135.79|4135.79|0
1631283000000|2021-09-10 14:10:00|4138.39|4138.39|4136.67|4136.67|4138.67|4138.67|4135.35|4135.35|0
1631283300000|2021-09-10 14:15:00|4136.98|4136.98|4139.22|4139.22|4139.59|4139.59|4136.98|4136.98|0
1631283600000|2021-09-10 14:20:00|4139.19|4139.19|4140.84|4140.84|4142.75|4142.75|4139.08|4139.08|0
1631283900000|2021-09-10 14:25:00|4141|4141|4139.61|4139.61|4141.56|4141.56|4138.87|4138.87|0
1631284200000|2021-09-10 14:30:00|4139.45|4139.45|4133.76|4133.76|4139.77|4139.77|4133.62|4133.62|0
1631284500000|2021-09-10 14:35:00|4133.6|4133.6|4129.67|4129.67|4133.6|4133.6|4129.67|4129.67|0
1631284800000|2021-09-10 14:40:00|4129.35|4129.35|4131.35|4131.35|4133.76|4133.76|4129.35|4129.35|0
1631285100000|2021-09-10 14:45:00|4131.67|4131.67|4128.86|4128.86|4132.5|4132.5|4128.23|4128.23|0
1631285400000|2021-09-10 14:50:00|4128.7|4128.7|4127.84|4127.84|4129.78|4129.78|4127.81|4127.81|0
1631285700000|2021-09-10 14:55:00|4127.52|4127.52|4130.85|4130.85|4130.85|4130.85|4125.51|4125.51|0
1631286000000|2021-09-10 15:00:00|4130.75|4130.75|4131.78|4131.78|4131.78|4131.78|4130|4130|0
1631286300000|2021-09-10 15:05:00|4131.63|4131.63|4129.25|4129.25|4132.31|4132.31|4128.86|4128.86|0
1631286600000|2021-09-10 15:10:00|4129.1|4129.1|4131.19|4131.19|4131.25|4131.25|4128.14|4128.14|0
1631286900000|2021-09-10 15:15:00|4130.87|4130.87|4132.48|4132.48|4133.11|4133.11|4130.87|4130.87|0
1631287200000|2021-09-10 15:20:00|4132.37|4132.37|4130.85|4130.85|4132.37|4132.37|4129.91|4129.91|0
1631287500000|2021-09-10 15:25:00|4130.91|4130.91|4131.09|4131.09|4133.89|4133.89|4130.02|4130.02|0
1631517300000|2021-09-13 07:15:00|4132.71|4132.71|4127.64|4127.64|4132.71|4132.71|4122.9|4122.9|0
1631517600000|2021-09-13 07:20:00|4127.4|4127.4|4123.33|4123.33|4130.39|4130.39|4123.33|4123.33|0
1631517900000|2021-09-13 07:25:00|4124.01|4124.01|4125.07|4125.07|4126.74|4126.74|4123.02|4123.02|0
1631518200000|2021-09-13 07:30:00|4124.76|4124.76|4115.48|4115.48|4125.03|4125.03|4114.43|4114.43|0
1631518500000|2021-09-13 07:35:00|4115.31|4115.31|4119.75|4119.75|4119.75|4119.75|4112.89|4112.89|0
1631518800000|2021-09-13 07:40:00|4119.44|4119.44|4121.92|4121.92|4124.38|4124.38|4119.28|4119.28|0
1631519100000|2021-09-13 07:45:00|4122.4|4122.4|4124.67|4124.67|4124.83|4124.83|4121.91|4121.91|0
1631519400000|2021-09-13 07:50:00|4124.83|4124.83|4127.63|4127.63|4132.06|4132.06|4124.83|4124.83|0
1631519700000|2021-09-13 07:55:00|4127.94|4127.94|4124.03|4124.03|4127.94|4127.94|4123.88|4123.88|0
1631520000000|2021-09-13 08:00:00|4124.72|4124.72|4126.8|4126.8|4129.07|4129.07|4124.68|4124.68|0
1631520300000|2021-09-13 08:05:00|4127.49|4127.49|4127.67|4127.67|4129.27|4129.27|4127.28|4127.28|0
1631520600000|2021-09-13 08:10:00|4128.36|4128.36|4129.46|4129.46|4131.42|4131.42|4128.36|4128.36|0
1631520900000|2021-09-13 08:15:00|4129.62|4129.62|4129.27|4129.27|4131.59|4131.59|4129.27|4129.27|0
1631521200000|2021-09-13 08:20:00|4128.96|4128.96|4125.85|4125.85|4128.96|4128.96|4125.58|4125.58|0
1631521500000|2021-09-13 08:25:00|4125.63|4125.63|4126.58|4126.58|4126.9|4126.9|4124.04|4124.04|0
1631521800000|2021-09-13 08:30:00|4126.7|4126.7|4126.45|4126.45|4127.35|4127.35|4125.98|4125.98|0
1631522100000|2021-09-13 08:35:00|4125.77|4125.77|4120.6|4120.6|4125.77|4125.77|4120.6|4120.6|0
1631522400000|2021-09-13 08:40:00|4120.43|4120.43|4118.27|4118.27|4121.12|4121.12|4118.27|4118.27|0
1631522700000|2021-09-13 08:45:00|4118.11|4118.11|4114.11|4114.11|4118.11|4118.11|4113.74|4113.74|0
1631523000000|2021-09-13 08:50:00|4114.16|4114.16|4113.06|4113.06|4116.48|4116.48|4113.06|4113.06|0
1631523300000|2021-09-13 08:55:00|4113.74|4113.74|4116.31|4116.31|4116.87|4116.87|4113.74|4113.74|0
1631523600000|2021-09-13 09:00:00|4115.63|4115.63|4113.29|4113.29|4115.63|4115.63|4113.16|4113.16|0
1631523900000|2021-09-13 09:05:00|4113.76|4113.76|4112.06|4112.06|4114.92|4114.92|4112.06|4112.06|0
1631524200000|2021-09-13 09:10:00|4111.74|4111.74|4115.21|4115.21|4115.21|4115.21|4111.06|4111.06|0
1631524500000|2021-09-13 09:15:00|4115.89|4115.89|4114.98|4114.98|4116.53|4116.53|4114.98|4114.98|0
1631524800000|2021-09-13 09:20:00|4115.46|4115.46|4117.25|4117.25|4118.98|4118.98|4114.98|4114.98|0
1631525100000|2021-09-13 09:25:00|4117.2|4117.2|4115.28|4115.28|4118.05|4118.05|4114.6|4114.6|0
1631525400000|2021-09-13 09:30:00|4115.44|4115.44|4116.94|4116.94|4118.36|4118.36|4115.33|4115.33|0
1631525700000|2021-09-13 09:35:00|4117.1|4117.1|4118.06|4118.06|4118.59|4118.59|4116.77|4116.77|0
1631526000000|2021-09-13 09:40:00|4117.9|4117.9|4114.28|4114.28|4117.9|4117.9|4114.28|4114.28|0
1631526300000|2021-09-13 09:45:00|4114.4|4114.4|4117|4117|4117.63|4117.63|4114.19|4114.19|0
1631526600000|2021-09-13 09:50:00|4116.85|4116.85|4115.5|4115.5|4118.26|4118.26|4115.23|4115.23|0
1631526900000|2021-09-13 09:55:00|4115.66|4115.66|4116.22|4116.22|4117.14|4117.14|4114.78|4114.78|0
1631527200000|2021-09-13 10:00:00|4116.38|4116.38|4119.22|4119.22|4120.01|4120.01|4115.29|4115.29|0
1631527500000|2021-09-13 10:05:00|4119.08|4119.08|4121.98|4121.98|4122.82|4122.82|4118.6|4118.6|0
1631527800000|2021-09-13 10:10:00|4121.66|4121.66|4123.37|4123.37|4123.5|4123.5|4121.66|4121.66|0
1631528100000|2021-09-13 10:15:00|4123.21|4123.21|4126.38|4126.38|4126.71|4126.71|4123.05|4123.05|0
1631528400000|2021-09-13 10:20:00|4126.53|4126.53|4127.61|4127.61|4128.26|4128.26|4126.26|4126.26|0
1631528700000|2021-09-13 10:25:00|4126.93|4126.93|4129.75|4129.75|4129.93|4129.93|4126.93|4126.93|0
1631529000000|2021-09-13 10:30:00|4129.59|4129.59|4132.15|4132.15|4132.15|4132.15|4129.59|4129.59|0
1631529300000|2021-09-13 10:35:00|4131.99|4131.99|4133.26|4133.26|4133.26|4133.26|4131.94|4131.94|0
1631529600000|2021-09-13 10:40:00|4133.4|4133.4|4136.86|4136.86|4136.86|4136.86|4133.09|4133.09|0
1631529900000|2021-09-13 10:45:00|4136.97|4136.97|4135.1|4135.1|4137.28|4137.28|4134.72|4134.72|0
1631530200000|2021-09-13 10:50:00|4134.94|4134.94|4134.57|4134.57|4136.42|4136.42|4134.57|4134.57|0
1631530500000|2021-09-13 10:55:00|4133.88|4133.88|4133.81|4133.81|4135.29|4135.29|4133.81|4133.81|0
1631530800000|2021-09-13 11:00:00|4134.05|4134.05|4135.32|4135.32|4135.49|4135.49|4131.84|4131.84|0
1631531100000|2021-09-13 11:05:00|4136.01|4136.01|4136.45|4136.45|4137.16|4137.16|4135.55|4135.55|0
1631531400000|2021-09-13 11:10:00|4136.62|4136.62|4139.64|4139.64|4139.64|4139.64|4135.7|4135.7|0
1631531700000|2021-09-13 11:15:00|4141.01|4141.01|4138.53|4138.53|4141.01|4141.01|4138.53|4138.53|0
1631532000000|2021-09-13 11:20:00|4138.37|4138.37|4139.69|4139.69|4139.8|4139.8|4136.85|4136.85|0
1631532300000|2021-09-13 11:25:00|4139.54|4139.54|4138.31|4138.31|4139.71|4139.71|4138.31|4138.31|0
1631532600000|2021-09-13 11:30:00|4138.15|4138.15|4135.44|4135.44|4138.15|4138.15|4135.44|4135.44|0
1631532900000|2021-09-13 11:35:00|4134.75|4134.75|4135.73|4135.73|4137.02|4137.02|4134.69|4134.69|0
1631533200000|2021-09-13 11:40:00|4135.57|4135.57|4134.75|4134.75|4135.57|4135.57|4134.43|4134.43|0
1631533500000|2021-09-13 11:45:00|4134.06|4134.06|4133.6|4133.6|4134.48|4134.48|4132.91|4132.91|0
1631533800000|2021-09-13 11:50:00|4133.72|4133.72|4134.1|4134.1|4134.98|4134.98|4133.72|4133.72|0
1631534100000|2021-09-13 11:55:00|4133.98|4133.98|4135.17|4135.17|4135.17|4135.17|4133.66|4133.66|0
1631534400000|2021-09-13 12:00:00|4135.01|4135.01|4135.28|4135.28|4135.28|4135.28|4134.37|4134.37|0
1631534700000|2021-09-13 12:05:00|4135.97|4135.97|4135.11|4135.11|4136.12|4136.12|4134.64|4134.64|0
1631535000000|2021-09-13 12:10:00|4135.22|4135.22|4137.61|4137.61|4137.77|4137.77|4134.96|4134.96|0
1631535300000|2021-09-13 12:15:00|4137.45|4137.45|4137.59|4137.59|4138.19|4138.19|4136.55|4136.55|0
1631535600000|2021-09-13 12:20:00|4138.07|4138.07|4138.38|4138.38|4138.38|4138.38|4137.28|4137.28|0
1631535900000|2021-09-13 12:25:00|4138.22|4138.22|4140.13|4140.13|4140.44|4140.44|4138.22|4138.22|0
1631536200000|2021-09-13 12:30:00|4139.44|4139.44|4137.5|4137.5|4139.92|4139.92|4137.5|4137.5|0
1631536500000|2021-09-13 12:35:00|4137.67|4137.67|4137.3|4137.3|4138.45|4138.45|4137.1|4137.1|0
1631536800000|2021-09-13 12:40:00|4137.15|4137.15|4140.24|4140.24|4140.24|4140.24|4137.15|4137.15|0
1631537100000|2021-09-13 12:45:00|4140.55|4140.55|4142.44|4142.44|4142.8|4142.8|4140.41|4140.41|0
1631537400000|2021-09-13 12:50:00|4142.13|4142.13|4142.92|4142.92|4142.92|4142.92|4140.76|4140.76|0
1631537700000|2021-09-13 12:55:00|4142.77|4142.77|4144.32|4144.32|4144.44|4144.44|4142.48|4142.48|0
1631538000000|2021-09-13 13:00:00|4144.8|4144.8|4145.69|4145.69|4145.69|4145.69|4144.22|4144.22|0
1631538300000|2021-09-13 13:05:00|4145.37|4145.37|4143.43|4143.43|4145.37|4145.37|4142.61|4142.61|0
1631538600000|2021-09-13 13:10:00|4143.37|4143.37|4143.46|4143.46|4144.9|4144.9|4142.79|4142.79|0
1631538900000|2021-09-13 13:15:00|4143.62|4143.62|4143.21|4143.21|4144.36|4144.36|4142.36|4142.36|0
1631539200000|2021-09-13 13:20:00|4143.06|4143.06|4141.22|4141.22|4143.06|4143.06|4139.61|4139.61|0
1631539500000|2021-09-13 13:25:00|4141.07|4141.07|4142.92|4142.92|4143.57|4143.57|4141.07|4141.07|0
1631539800000|2021-09-13 13:30:00|4143.08|4143.08|4137.64|4137.64|4145.93|4145.93|4137.33|4137.33|0
1631540100000|2021-09-13 13:35:00|4137.01|4137.01|4137.75|4137.75|4138.96|4138.96|4136.76|4136.76|0
1631540400000|2021-09-13 13:40:00|4137.43|4137.43|4135.47|4135.47|4138.27|4138.27|4134.46|4134.46|0
1631540700000|2021-09-13 13:45:00|4135.63|4135.63|4136.55|4136.55|4137.16|4137.16|4135.1|4135.1|0
1631541000000|2021-09-13 13:50:00|4135.86|4135.86|4138.84|4138.84|4140.17|4140.17|4135.08|4135.08|0
1631541300000|2021-09-13 13:55:00|4139.21|4139.21|4140.25|4140.25|4141.13|4141.13|4137.58|4137.58|0
1631541600000|2021-09-13 14:00:00|4140.08|4140.08|4142.15|4142.15|4146.09|4146.09|4138.65|4138.65|0
1631541900000|2021-09-13 14:05:00|4141.99|4141.99|4136.68|4136.68|4141.99|4141.99|4136.41|4136.41|0
1631542200000|2021-09-13 14:10:00|4136.52|4136.52|4136.52|4136.52|4136.68|4136.68|4134.35|4134.35|0
1631542500000|2021-09-13 14:15:00|4137|4137|4142.32|4142.32|4142.32|4142.32|4137|4137|0
1631542800000|2021-09-13 14:20:00|4142.8|4142.8|4150.1|4150.1|4150.84|4150.84|4142.8|4142.8|0
1631543100000|2021-09-13 14:25:00|4150.22|4150.22|4151|4151|4151.32|4151.32|4148.35|4148.35|0
1631543400000|2021-09-13 14:30:00|4151.68|4151.68|4153.45|4153.45|4154.37|4154.37|4150.05|4150.05|0
1631543700000|2021-09-13 14:35:00|4153.61|4153.61|4157.31|4157.31|4158.71|4158.71|4153.2|4153.2|0
1631544000000|2021-09-13 14:40:00|4157.15|4157.15|4157.37|4157.37|4158.06|4158.06|4154.81|4154.81|0
1631544300000|2021-09-13 14:45:00|4157.53|4157.53|4158.07|4158.07|4160.95|4160.95|4157.53|4157.53|0
1631544600000|2021-09-13 14:50:00|4157.75|4157.75|4162.22|4162.22|4162.22|4162.22|4157.75|4157.75|0
1631544900000|2021-09-13 14:55:00|4162.54|4162.54|4162.73|4162.73|4165.08|4165.08|4162.54|4162.54|0
1631545200000|2021-09-13 15:00:00|4163.42|4163.42|4158.68|4158.68|4163.84|4163.84|4157.97|4157.97|0
1631545500000|2021-09-13 15:05:00|4158.84|4158.84|4155.24|4155.24|4159.38|4159.38|4155.06|4155.06|0
1631545800000|2021-09-13 15:10:00|4155.08|4155.08|4155.16|4155.16|4157.1|4157.1|4154.55|4154.55|0
1631546100000|2021-09-13 15:15:00|4155.32|4155.32|4156.27|4156.27|4156.27|4156.27|4153.18|4153.18|0
1631546400000|2021-09-13 15:20:00|4156.43|4156.43|4153.93|4153.93|4156.43|4156.43|4153.61|4153.61|0
1631546700000|2021-09-13 15:25:00|4154.09|4154.09|4154.86|4154.86|4155.74|4155.74|4152.69|4152.69|0
1631603700000|2021-09-14 07:15:00|4162.04|4162.04|4156.5|4156.5|4163.04|4163.04|4155.82|4155.82|0
1631604000000|2021-09-14 07:20:00|4156.66|4156.66|4157.97|4157.97|4158.66|4158.66|4149.25|4149.25|0
1631604300000|2021-09-14 07:25:00|4158.14|4158.14|4156.89|4156.89|4159.9|4159.9|4155.56|4155.56|0
1631604600000|2021-09-14 07:30:00|4157.05|4157.05|4154.27|4154.27|4157.05|4157.05|4153.64|4153.64|0
1631604900000|2021-09-14 07:35:00|4154.38|4154.38|4144.97|4144.97|4154.38|4154.38|4142.88|4142.88|0
1631605200000|2021-09-14 07:40:00|4144.28|4144.28|4145.78|4145.78|4146.74|4146.74|4142.69|4142.69|0
1631605500000|2021-09-14 07:45:00|4144.25|4144.25|4148.06|4148.06|4148.7|4148.7|4142.09|4142.09|0
1631605800000|2021-09-14 07:50:00|4147.75|4147.75|4148.74|4148.74|4148.74|4148.74|4144.31|4144.31|0
1631606100000|2021-09-14 07:55:00|4149.42|4149.42|4152.32|4152.32|4152.72|4152.72|4148.75|4148.75|0
1631606400000|2021-09-14 08:00:00|4152.48|4152.48|4152.63|4152.63|4154.33|4154.33|4150.51|4150.51|0
1631606700000|2021-09-14 08:05:00|4152.16|4152.16|4150.78|4150.78|4152.16|4152.16|4149.51|4149.51|0
1631607000000|2021-09-14 08:10:00|4150.63|4150.63|4152.29|4152.29|4153.79|4153.79|4150.47|4150.47|0
1631607300000|2021-09-14 08:15:00|4152.13|4152.13|4146.98|4146.98|4152.76|4152.76|4146.19|4146.19|0
1631607600000|2021-09-14 08:20:00|4147.45|4147.45|4150.89|4150.89|4152.53|4152.53|4147.45|4147.45|0
1631607900000|2021-09-14 08:25:00|4150.73|4150.73|4151.69|4151.69|4152.24|4152.24|4150.1|4150.1|0
1631608200000|2021-09-14 08:30:00|4153.05|4153.05|4151.04|4151.04|4153.21|4153.21|4150.72|4150.72|0
1631608500000|2021-09-14 08:35:00|4150.88|4150.88|4152.09|4152.09|4153.36|4153.36|4150.88|4150.88|0
1631608800000|2021-09-14 08:40:00|4151.41|4151.41|4150.6|4150.6|4151.61|4151.61|4149.65|4149.65|0
1631609100000|2021-09-14 08:45:00|4150.76|4150.76|4149.07|4149.07|4151.44|4151.44|4149.07|4149.07|0
1631609400000|2021-09-14 08:50:00|4149.54|4149.54|4149.48|4149.48|4150.22|4150.22|4148.65|4148.65|0
1631609700000|2021-09-14 08:55:00|4149.36|4149.36|4148.82|4148.82|4151.05|4151.05|4147.34|4147.34|0
1631610000000|2021-09-14 09:00:00|4149.3|4149.3|4148.88|4148.88|4151.61|4151.61|4148.77|4148.77|0
1631610300000|2021-09-14 09:05:00|4149.33|4149.33|4150.82|4150.82|4151.14|4151.14|4148.87|4148.87|0
1631610600000|2021-09-14 09:10:00|4151.3|4151.3|4150.92|4150.92|4152.44|4152.44|4149.93|4149.93|0
1631610900000|2021-09-14 09:15:00|4151.6|4151.6|4153.33|4153.33|4156.02|4156.02|4151.6|4151.6|0
1631611200000|2021-09-14 09:20:00|4152.65|4152.65|4155.1|4155.1|4155.1|4155.1|4152.65|4152.65|0
1631611500000|2021-09-14 09:25:00|4155.22|4155.22|4155.58|4155.58|4155.58|4155.58|4154.21|4154.21|0
1631611800000|2021-09-14 09:30:00|4155.52|4155.52|4154.55|4154.55|4155.75|4155.75|4154.55|4154.55|0
1631612100000|2021-09-14 09:35:00|4154.22|4154.22|4152.45|4152.45|4154.22|4154.22|4152.3|4152.3|0
1631612400000|2021-09-14 09:40:00|4152.33|4152.33|4152.66|4152.66|4153.66|4153.66|4151.53|4151.53|0
1631612700000|2021-09-14 09:45:00|4152.5|4152.5|4152.34|4152.34|4153.13|4153.13|4151.33|4151.33|0
1631613000000|2021-09-14 09:50:00|4152.22|4152.22|4149.78|4149.78|4152.38|4152.38|4149.78|4149.78|0
1631613300000|2021-09-14 09:55:00|4149.3|4149.3|4150.65|4150.65|4150.65|4150.65|4148.62|4148.62|0
1631613600000|2021-09-14 10:00:00|4150.81|4150.81|4149.2|4149.2|4151.12|4151.12|4149.2|4149.2|0
1631613900000|2021-09-14 10:05:00|4149.36|4149.36|4145.29|4145.29|4149.36|4149.36|4145.29|4145.29|0
1631614200000|2021-09-14 10:10:00|4145.6|4145.6|4147.34|4147.34|4147.66|4147.66|4145.45|4145.45|0
1631614500000|2021-09-14 10:15:00|4147.46|4147.46|4145.91|4145.91|4148.03|4148.03|4145.22|4145.22|0
1631614800000|2021-09-14 10:20:00|4146.59|4146.59|4146.65|4146.65|4147.91|4147.91|4146.49|4146.49|0
1631615100000|2021-09-14 10:25:00|4147.28|4147.28|4149.65|4149.65|4149.81|4149.81|4147.08|4147.08|0
1631615400000|2021-09-14 10:30:00|4149.6|4149.6|4148.61|4148.61|4149.97|4149.97|4148.61|4148.61|0
1631615700000|2021-09-14 10:35:00|4148.66|4148.66|4146.91|4146.91|4148.66|4148.66|4146.38|4146.38|0
1631616000000|2021-09-14 10:40:00|4146.23|4146.23|4142.49|4142.49|4146.23|4146.23|4141.74|4141.74|0
1631616300000|2021-09-14 10:45:00|4142.34|4142.34|4140.58|4140.58|4142.4|4142.4|4139.58|4139.58|0
1631616600000|2021-09-14 10:50:00|4141.95|4141.95|4145.49|4145.49|4149.78|4149.78|4141.95|4141.95|0
1631616900000|2021-09-14 10:55:00|4145.33|4145.33|4147.22|4147.22|4147.75|4147.75|4144.67|4144.67|0
1631617200000|2021-09-14 11:00:00|4147.85|4147.85|4145.17|4145.17|4148.69|4148.69|4145.17|4145.17|0
1631617500000|2021-09-14 11:05:00|4145.29|4145.29|4142.23|4142.23|4146.61|4146.61|4142.11|4142.11|0
1631617800000|2021-09-14 11:10:00|4141.99|4141.99|4137.93|4137.93|4142.48|4142.48|4137.25|4137.25|0
1631618100000|2021-09-14 11:15:00|4138.62|4138.62|4138.81|4138.81|4139.95|4139.95|4138.49|4138.49|0
1631618400000|2021-09-14 11:20:00|4139.11|4139.11|4137.98|4137.98|4139.57|4139.57|4137.83|4137.83|0
1631618700000|2021-09-14 11:25:00|4137.93|4137.93|4137.77|4137.77|4139.33|4139.33|4137.45|4137.45|0
1631619000000|2021-09-14 11:30:00|4137.45|4137.45|4137.76|4137.76|4138.68|4138.68|4136.83|4136.83|0
1631619300000|2021-09-14 11:35:00|4137.6|4137.6|4138.2|4138.2|4138.33|4138.33|4135.83|4135.83|0
1631619600000|2021-09-14 11:40:00|4138.06|4138.06|4137.74|4137.74|4140.04|4140.04|4137.37|4137.37|0
1631619900000|2021-09-14 11:45:00|4137.71|4137.71|4135.23|4135.23|4137.88|4137.88|4135.23|4135.23|0
1631620200000|2021-09-14 11:50:00|4134.96|4134.96|4136.67|4136.67|4136.72|4136.72|4132.54|4132.54|0
1631620500000|2021-09-14 11:55:00|4135.98|4135.98|4139.06|4139.06|4139.06|4139.06|4135.98|4135.98|0
1631620800000|2021-09-14 12:00:00|4139.37|4139.37|4140.57|4140.57|4140.8|4140.8|4139.37|4139.37|0
1631621100000|2021-09-14 12:05:00|4140.62|4140.62|4143.44|4143.44|4143.44|4143.44|4140.59|4140.59|0
1631621400000|2021-09-14 12:10:00|4142.76|4142.76|4144.34|4144.34|4144.62|4144.62|4142.28|4142.28|0
1631621700000|2021-09-14 12:15:00|4144.66|4144.66|4149.54|4149.54|4149.88|4149.88|4144.66|4144.66|0
1631622000000|2021-09-14 12:20:00|4148.7|4148.7|4148.32|4148.32|4149.76|4149.76|4147.73|4147.73|0
1631622300000|2021-09-14 12:25:00|4148.8|4148.8|4150.09|4150.09|4150.31|4150.31|4148.01|4148.01|0
1631622600000|2021-09-14 12:30:00|4151.1|4151.1|4156.51|4156.51|4157.78|4157.78|4150.21|4150.21|0
1631622900000|2021-09-14 12:35:00|4156.35|4156.35|4157.59|4157.59|4160.87|4160.87|4156.35|4156.35|0
1631623200000|2021-09-14 12:40:00|4157.47|4157.47|4154.81|4154.81|4157.47|4157.47|4154.81|4154.81|0
1631623500000|2021-09-14 12:45:00|4155.14|4155.14|4155.18|4155.18|4155.87|4155.87|4154.13|4154.13|0
1631623800000|2021-09-14 12:50:00|4155.66|4155.66|4156.47|4156.47|4158.27|4158.27|4155.5|4155.5|0
1631624100000|2021-09-14 12:55:00|4156.32|4156.32|4154.06|4154.06|4156.32|4156.32|4153.54|4153.54|0
1631624400000|2021-09-14 13:00:00|4153.74|4153.74|4155.36|4155.36|4155.52|4155.52|4153.27|4153.27|0
1631624700000|2021-09-14 13:05:00|4155.2|4155.2|4160.07|4160.07|4160.07|4160.07|4155.2|4155.2|0
1631625000000|2021-09-14 13:10:00|4160.76|4160.76|4160.6|4160.6|4162.1|4162.1|4160.49|4160.49|0
1631625300000|2021-09-14 13:15:00|4160.49|4160.49|4159.81|4159.81|4162.02|4162.02|4159.66|4159.66|0
1631625600000|2021-09-14 13:20:00|4159.22|4159.22|4159.73|4159.73|4161.3|4161.3|4159.22|4159.22|0
1631625900000|2021-09-14 13:25:00|4159.41|4159.41|4157.79|4157.79|4159.41|4159.41|4157.27|4157.27|0
1631626200000|2021-09-14 13:30:00|4157.91|4157.91|4150.03|4150.03|4157.91|4157.91|4149.14|4149.14|0
1631626500000|2021-09-14 13:35:00|4150.72|4150.72|4155.76|4155.76|4156.44|4156.44|4150.72|4150.72|0
1631626800000|2021-09-14 13:40:00|4156.44|4156.44|4149.68|4149.68|4156.59|4156.59|4148.18|4148.18|0
1631627100000|2021-09-14 13:45:00|4149.65|4149.65|4145.75|4145.75|4150.92|4150.92|4145.75|4145.75|0
1631627400000|2021-09-14 13:50:00|4145.28|4145.28|4144.77|4144.77|4145.86|4145.86|4143.01|4143.01|0
1631627700000|2021-09-14 13:55:00|4144.74|4144.74|4142.96|4142.96|4146.5|4146.5|4142.67|4142.67|0
1631628000000|2021-09-14 14:00:00|4142.84|4142.84|4136.62|4136.62|4142.84|4142.84|4135.78|4135.78|0
1631628300000|2021-09-14 14:05:00|4137.57|4137.57|4138.89|4138.89|4139.73|4139.73|4136.89|4136.89|0
1631628600000|2021-09-14 14:10:00|4139.21|4139.21|4136.78|4136.78|4139.57|4139.57|4136.78|4136.78|0
1631628900000|2021-09-14 14:15:00|4136.62|4136.62|4131.66|4131.66|4136.62|4136.62|4128.5|4128.5|0
1631629200000|2021-09-14 14:20:00|4131.83|4131.83|4130.48|4130.48|4134.62|4134.62|4130.48|4130.48|0
1631629500000|2021-09-14 14:25:00|4130.24|4130.24|4128.34|4128.34|4130.24|4130.24|4126.64|4126.64|0
1631629800000|2021-09-14 14:30:00|4128.5|4128.5|4124.96|4124.96|4128.56|4128.56|4124.55|4124.55|0
1631630100000|2021-09-14 14:35:00|4124.85|4124.85|4123.35|4123.35|4126.88|4126.88|4122.87|4122.87|0
1631630400000|2021-09-14 14:40:00|4124.03|4124.03|4123.74|4123.74|4126.05|4126.05|4122.88|4122.88|0
1631630700000|2021-09-14 14:45:00|4123.89|4123.89|4122.79|4122.79|4123.89|4123.89|4121.68|4121.68|0
1631631000000|2021-09-14 14:50:00|4122.95|4122.95|4124.4|4124.4|4125.97|4125.97|4122.95|4122.95|0
1631631300000|2021-09-14 14:55:00|4124.71|4124.71|4123.38|4123.38|4124.87|4124.87|4122.05|4122.05|0
1631631600000|2021-09-14 15:00:00|4123.54|4123.54|4124.79|4124.79|4125.27|4125.27|4123.54|4123.54|0
1631631900000|2021-09-14 15:05:00|4124.63|4124.63|4128.23|4128.23|4128.23|4128.23|4124.47|4124.47|0
1631632200000|2021-09-14 15:10:00|4127.55|4127.55|4124.91|4124.91|4127.66|4127.66|4123.85|4123.85|0
1631632500000|2021-09-14 15:15:00|4124.88|4124.88|4127.49|4127.49|4127.49|4127.49|4122.95|4122.95|0
1631632800000|2021-09-14 15:20:00|4127.64|4127.64|4129.13|4129.13|4129.13|4129.13|4126.23|4126.23|0
1631633100000|2021-09-14 15:25:00|4129.29|4129.29|4129.14|4129.14|4131.31|4131.31|4128.85|4128.85|0
1631690100000|2021-09-15 07:15:00|4139.14|4139.14|4134.94|4134.94|4141.99|4141.99|4132.46|4132.46|0
1631690400000|2021-09-15 07:20:00|4135.26|4135.26|4129.77|4129.77|4135.94|4135.94|4129.42|4129.42|0
1631690700000|2021-09-15 07:25:00|4129.46|4129.46|4132.08|4132.08|4132.1|4132.1|4124.64|4124.64|0
1631691000000|2021-09-15 07:30:00|4130.92|4130.92|4125.22|4125.22|4131.85|4131.85|4125.22|4125.22|0
1631691300000|2021-09-15 07:35:00|4124.54|4124.54|4121.79|4121.79|4124.54|4124.54|4120.32|4120.32|0
1631691600000|2021-09-15 07:40:00|4121.95|4121.95|4108.39|4108.39|4122.26|4122.26|4108.39|4108.39|0
1631691900000|2021-09-15 07:45:00|4108.16|4108.16|4101.5|4101.5|4108.29|4108.29|4101.5|4101.5|0
1631692200000|2021-09-15 07:50:00|4101.34|4101.34|4105.41|4105.41|4106.02|4106.02|4101.34|4101.34|0
1631692500000|2021-09-15 07:55:00|4105.09|4105.09|4114.48|4114.48|4114.64|4114.64|4102.16|4102.16|0
1631692800000|2021-09-15 08:00:00|4114.81|4114.81|4114.35|4114.35|4120.93|4120.93|4114.35|4114.35|0
1631693100000|2021-09-15 08:05:00|4114.19|4114.19|4112.68|4112.68|4114.87|4114.87|4111.02|4111.02|0
1631693400000|2021-09-15 08:10:00|4113.16|4113.16|4116.15|4116.15|4119.42|4119.42|4113.16|4113.16|0
1631693700000|2021-09-15 08:15:00|4115.47|4115.47|4112.94|4112.94|4117.21|4117.21|4112.73|4112.73|0
1631694000000|2021-09-15 08:20:00|4113.42|4113.42|4113.87|4113.87|4115.5|4115.5|4112.88|4112.88|0
1631694300000|2021-09-15 08:25:00|4114.03|4114.03|4113.14|4113.14|4115.75|4115.75|4112.19|4112.19|0
1631694600000|2021-09-15 08:30:00|4112.99|4112.99|4117.28|4117.28|4117.28|4117.28|4112.99|4112.99|0
1631694900000|2021-09-15 08:35:00|4117.13|4117.13|4119.61|4119.61|4120.55|4120.55|4116.49|4116.49|0
1631695200000|2021-09-15 08:40:00|4119.45|4119.45|4114.08|4114.08|4119.45|4119.45|4113.77|4113.77|0
1631695500000|2021-09-15 08:45:00|4113.93|4113.93|4112.12|4112.12|4115.31|4115.31|4111.35|4111.35|0
1631695800000|2021-09-15 08:50:00|4112.8|4112.8|4114.32|4114.32|4115.2|4115.2|4111.17|4111.17|0
1631696100000|2021-09-15 08:55:00|4114.16|4114.16|4113.17|4113.17|4115.08|4115.08|4113|4113|0
1631696400000|2021-09-15 09:00:00|4113.01|4113.01|4116.54|4116.54|4117.14|4117.14|4112.85|4112.85|0
1631696700000|2021-09-15 09:05:00|4116.7|4116.7|4116.61|4116.61|4116.97|4116.97|4113.45|4113.45|0
1631697000000|2021-09-15 09:10:00|4116.51|4116.51|4112.34|4112.34|4116.83|4116.83|4112.34|4112.34|0
1631697300000|2021-09-15 09:15:00|4111.66|4111.66|4114.74|4114.74|4115.78|4115.78|4111.48|4111.48|0
1631697600000|2021-09-15 09:20:00|4114.79|4114.79|4115.06|4115.06|4115.21|4115.21|4113.11|4113.11|0
1631697900000|2021-09-15 09:25:00|4114.9|4114.9|4115.24|4115.24|4115.51|4115.51|4113.08|4113.08|0
1631698200000|2021-09-15 09:30:00|4115.56|4115.56|4113.02|4113.02|4115.56|4115.56|4112.86|4112.86|0
1631698500000|2021-09-15 09:35:00|4112.9|4112.9|4111.43|4111.43|4113.02|4113.02|4110.69|4110.69|0
1631698800000|2021-09-15 09:40:00|4111.07|4111.07|4110.01|4110.01|4112.31|4112.31|4109.7|4109.7|0
1631699100000|2021-09-15 09:45:00|4110.49|4110.49|4112.51|4112.51|4112.51|4112.51|4110.34|4110.34|0
1631699400000|2021-09-15 09:50:00|4112.42|4112.42|4121.15|4121.15|4121.15|4121.15|4112.42|4112.42|0
1631699700000|2021-09-15 09:55:00|4120.99|4120.99|4119.4|4119.4|4121.16|4121.16|4118.84|4118.84|0
1631700000000|2021-09-15 10:00:00|4119.25|4119.25|4118.56|4118.56|4121.2|4121.2|4117.25|4117.25|0
1631700300000|2021-09-15 10:05:00|4118.72|4118.72|4122.69|4122.69|4122.69|4122.69|4118.72|4118.72|0
1631700600000|2021-09-15 10:10:00|4122.37|4122.37|4122.14|4122.14|4122.61|4122.61|4120.26|4120.26|0
1631700900000|2021-09-15 10:15:00|4121.98|4121.98|4119.28|4119.28|4122.01|4122.01|4119.28|4119.28|0
1631701200000|2021-09-15 10:20:00|4119.22|4119.22|4118.75|4118.75|4119.75|4119.75|4118.07|4118.07|0
1631701500000|2021-09-15 10:25:00|4119.43|4119.43|4118.69|4118.69|4121.07|4121.07|4118.69|4118.69|0
1631701800000|2021-09-15 10:30:00|4118.53|4118.53|4117.61|4117.61|4119.17|4119.17|4117.14|4117.14|0
1631702100000|2021-09-15 10:35:00|4117.77|4117.77|4116.36|4116.36|4117.77|4117.77|4115.04|4115.04|0
1631702400000|2021-09-15 10:40:00|4115.67|4115.67|4112.54|4112.54|4115.67|4115.67|4112.54|4112.54|0
1631702700000|2021-09-15 10:45:00|4112.06|4112.06|4108.65|4108.65|4112.06|4112.06|4108.5|4108.5|0
1631703000000|2021-09-15 10:50:00|4108.77|4108.77|4109.24|4109.24|4109.27|4109.27|4107.64|4107.64|0
1631703300000|2021-09-15 10:55:00|4108.75|4108.75|4106.16|4106.16|4108.86|4108.86|4106|4106|0
1631703600000|2021-09-15 11:00:00|4106|4106|4106.22|4106.22|4106.39|4106.39|4105.21|4105.21|0
1631703900000|2021-09-15 11:05:00|4106.06|4106.06|4105.78|4105.78|4107|4107|4105.16|4105.16|0
1631704200000|2021-09-15 11:10:00|4105.83|4105.83|4105.93|4105.93|4108.22|4108.22|4105.78|4105.78|0
1631704500000|2021-09-15 11:15:00|4105.77|4105.77|4106.42|4106.42|4106.75|4106.75|4104.61|4104.61|0
1631704800000|2021-09-15 11:20:00|4106.75|4106.75|4106.17|4106.17|4106.92|4106.92|4105.22|4105.22|0
1631705100000|2021-09-15 11:25:00|4105.85|4105.85|4101.84|4101.84|4106.02|4106.02|4101.84|4101.84|0
1631705400000|2021-09-15 11:30:00|4101.67|4101.67|4098.16|4098.16|4102.58|4102.58|4098.16|4098.16|0
1631705700000|2021-09-15 11:35:00|4098.01|4098.01|4096.82|4096.82|4098.01|4098.01|4095.81|4095.81|0
1631706000000|2021-09-15 11:40:00|4096.66|4096.66|4096.4|4096.4|4096.93|4096.93|4095.87|4095.87|0
1631706300000|2021-09-15 11:45:00|4096.69|4096.69|4099.09|4099.09|4099.21|4099.21|4096.69|4096.69|0
1631706600000|2021-09-15 11:50:00|4098.93|4098.93|4098.62|4098.62|4099.03|4099.03|4097.94|4097.94|0
1631706900000|2021-09-15 11:55:00|4098.65|4098.65|4098.75|4098.75|4099.7|4099.7|4097.52|4097.52|0
1631707200000|2021-09-15 12:00:00|4098.64|4098.64|4097.26|4097.26|4098.64|4098.64|4096.25|4096.25|0
1631707500000|2021-09-15 12:05:00|4097.58|4097.58|4100.15|4100.15|4100.15|4100.15|4096.28|4096.28|0
1631707800000|2021-09-15 12:10:00|4100.62|4100.62|4096.37|4096.37|4100.94|4100.94|4095.42|4095.42|0
1631708100000|2021-09-15 12:15:00|4096.21|4096.21|4091.59|4091.59|4096.33|4096.33|4091.59|4091.59|0
1631708400000|2021-09-15 12:20:00|4091.27|4091.27|4088.69|4088.69|4091.59|4091.59|4088.69|4088.69|0
1631708700000|2021-09-15 12:25:00|4088.63|4088.63|4088.12|4088.12|4090.65|4090.65|4086.84|4086.84|0
1631709000000|2021-09-15 12:30:00|4088.17|4088.17|4090.7|4090.7|4091.07|4091.07|4088.17|4088.17|0
1631709300000|2021-09-15 12:35:00|4091.02|4091.02|4090.65|4090.65|4092.62|4092.62|4090.44|4090.44|0
1631709600000|2021-09-15 12:40:00|4090.81|4090.81|4089.39|4089.39|4090.97|4090.97|4088.54|4088.54|0
1631709900000|2021-09-15 12:45:00|4089.29|4089.29|4087.04|4087.04|4089.29|4089.29|4087.04|4087.04|0
1631710200000|2021-09-15 12:50:00|4086.4|4086.4|4087.64|4087.64|4088.4|4088.4|4085.25|4085.25|0
1631710500000|2021-09-15 12:55:00|4087.52|4087.52|4085.66|4085.66|4087.52|4087.52|4084.91|4084.91|0
1631710800000|2021-09-15 13:00:00|4085.5|4085.5|4084.99|4084.99|4086.66|4086.66|4084.99|4084.99|0
1631711100000|2021-09-15 13:05:00|4085.31|4085.31|4085.39|4085.39|4087.31|4087.31|4085.15|4085.15|0
1631711400000|2021-09-15 13:10:00|4085.23|4085.23|4088.46|4088.46|4089.47|4089.47|4085.07|4085.07|0
1631711700000|2021-09-15 13:15:00|4088.34|4088.34|4088.73|4088.73|4089.21|4089.21|4086.91|4086.91|0
1631712000000|2021-09-15 13:20:00|4088.57|4088.57|4088.18|4088.18|4089.14|4089.14|4086.43|4086.43|0
1631712300000|2021-09-15 13:25:00|4087.49|4087.49|4082.5|4082.5|4088.52|4088.52|4082.5|4082.5|0
1631712600000|2021-09-15 13:30:00|4082.36|4082.36|4077.2|4077.2|4085.04|4085.04|4075.69|4075.69|0
1631712900000|2021-09-15 13:35:00|4077.04|4077.04|4078.06|4078.06|4081.25|4081.25|4075.95|4075.95|0
1631713200000|2021-09-15 13:40:00|4077.75|4077.75|4077.44|4077.44|4077.75|4077.75|4074.11|4074.11|0
1631713500000|2021-09-15 13:45:00|4077.28|4077.28|4082.62|4082.62|4082.84|4082.84|4077.28|4077.28|0
1631713800000|2021-09-15 13:50:00|4082.46|4082.46|4084.51|4084.51|4087.6|4087.6|4082.46|4082.46|0
1631714100000|2021-09-15 13:55:00|4084.35|4084.35|4085.88|4085.88|4088.56|4088.56|4084.05|4084.05|0
1631714400000|2021-09-15 14:00:00|4086.19|4086.19|4089.15|4089.15|4090.93|4090.93|4085.93|4085.93|0
1631714700000|2021-09-15 14:05:00|4088.62|4088.62|4085.75|4085.75|4089.25|4089.25|4085.75|4085.75|0
1631715000000|2021-09-15 14:10:00|4085.91|4085.91|4081.57|4081.57|4087.29|4087.29|4079.54|4079.54|0
1631715300000|2021-09-15 14:15:00|4081.51|4081.51|4082.17|4082.17|4082.17|4082.17|4079.32|4079.32|0
1631715600000|2021-09-15 14:20:00|4082.64|4082.64|4083.51|4083.51|4084.11|4084.11|4081.98|4081.98|0
1631715900000|2021-09-15 14:25:00|4083.35|4083.35|4089.53|4089.53|4089.69|4089.69|4083.35|4083.35|0
1631716200000|2021-09-15 14:30:00|4089.37|4089.37|4086.83|4086.83|4093.09|4093.09|4086.83|4086.83|0
1631716500000|2021-09-15 14:35:00|4086.88|4086.88|4083.5|4083.5|4088.22|4088.22|4083.18|4083.18|0
1631716800000|2021-09-15 14:40:00|4083.65|4083.65|4080.89|4080.89|4084.12|4084.12|4080.89|4080.89|0
1631717100000|2021-09-15 14:45:00|4080.86|4080.86|4081.59|4081.59|4082.7|4082.7|4080.52|4080.52|0
1631717400000|2021-09-15 14:50:00|4081.75|4081.75|4080.42|4080.42|4082.07|4082.07|4079.34|4079.34|0
1631717700000|2021-09-15 14:55:00|4080.58|4080.58|4082.56|4082.56|4082.84|4082.84|4080.04|4080.04|0
1631718000000|2021-09-15 15:00:00|4082.72|4082.72|4085.34|4085.34|4086.27|4086.27|4081.34|4081.34|0
1631718300000|2021-09-15 15:05:00|4085.18|4085.18|4083.85|4083.85|4086.91|4086.91|4083.85|4083.85|0
1631718600000|2021-09-15 15:10:00|4083.74|4083.74|4083.39|4083.39|4084.26|4084.26|4082.78|4082.78|0
1631718900000|2021-09-15 15:15:00|4083.54|4083.54|4087.42|4087.42|4087.49|4087.49|4083.49|4083.49|0
1631719200000|2021-09-15 15:20:00|4087.45|4087.45|4089.13|4089.13|4089.8|4089.8|4087.27|4087.27|0
1631719500000|2021-09-15 15:25:00|4089.25|4089.25|4087.13|4087.13|4090.65|4090.65|4086.52|4086.52|0
1631776500000|2021-09-16 07:15:00|4129.38|4129.38|4133.2|4133.2|4136.79|4136.79|4128.3|4128.3|0
1631776800000|2021-09-16 07:20:00|4133.88|4133.88|4139.33|4139.33|4142.6|4142.6|4132.51|4132.51|0
1631777100000|2021-09-16 07:25:00|4139|4139|4130.71|4130.71|4140.57|4140.57|4130.71|4130.71|0
1631777400000|2021-09-16 07:30:00|4130.54|4130.54|4132.46|4132.46|4132.48|4132.48|4128.8|4128.8|0
1631777700000|2021-09-16 07:35:00|4132.62|4132.62|4135.67|4135.67|4137.96|4137.96|4130.74|4130.74|0
1631778000000|2021-09-16 07:40:00|4134.99|4134.99|4136.85|4136.85|4137.37|4137.37|4134.63|4134.63|0
1631778300000|2021-09-16 07:45:00|4136.22|4136.22|4130.71|4130.71|4136.22|4136.22|4130.71|4130.71|0
1631778600000|2021-09-16 07:50:00|4130.4|4130.4|4134.83|4134.83|4135.24|4135.24|4130.24|4130.24|0
1631778900000|2021-09-16 07:55:00|4134.52|4134.52|4140.72|4140.72|4142.27|4142.27|4134.36|4134.36|0
1631779200000|2021-09-16 08:00:00|4140.38|4140.38|4137.45|4137.45|4140.99|4140.99|4137.39|4137.39|0
1631779500000|2021-09-16 08:05:00|4137.13|4137.13|4135.22|4135.22|4139.4|4139.4|4133.87|4133.87|0
1631779800000|2021-09-16 08:10:00|4135.06|4135.06|4137.86|4137.86|4140.11|4140.11|4134.9|4134.9|0
1631780100000|2021-09-16 08:15:00|4137.54|4137.54|4139.15|4139.15|4139.15|4139.15|4136|4136|0
1631780400000|2021-09-16 08:20:00|4138.99|4138.99|4133.51|4133.51|4139.68|4139.68|4133.51|4133.51|0
1631780700000|2021-09-16 08:25:00|4133.22|4133.22|4134.8|4134.8|4134.8|4134.8|4132.27|4132.27|0
1631781000000|2021-09-16 08:30:00|4134.69|4134.69|4133.58|4133.58|4135.2|4135.2|4133.38|4133.38|0
1631781300000|2021-09-16 08:35:00|4133.27|4133.27|4135|4135|4135.28|4135.28|4132.53|4132.53|0
1631781600000|2021-09-16 08:40:00|4134.84|4134.84|4135.56|4135.56|4135.56|4135.56|4133.02|4133.02|0
1631781900000|2021-09-16 08:45:00|4135.86|4135.86|4137.88|4137.88|4140.16|4140.16|4135.03|4135.03|0
1631782200000|2021-09-16 08:50:00|4137.77|4137.77|4140.79|4140.79|4142.12|4142.12|4136.76|4136.76|0
1631782500000|2021-09-16 08:55:00|4140.95|4140.95|4143.4|4143.4|4144.08|4144.08|4140.78|4140.78|0
1631782800000|2021-09-16 09:00:00|4143.5|4143.5|4140.83|4140.83|4145.4|4145.4|4140.67|4140.67|0
1631783100000|2021-09-16 09:05:00|4141.3|4141.3|4142.53|4142.53|4142.53|4142.53|4140.19|4140.19|0
1631783400000|2021-09-16 09:10:00|4142.37|4142.37|4145.09|4145.09|4145.25|4145.25|4141.74|4141.74|0
1631783700000|2021-09-16 09:15:00|4145.38|4145.38|4145.99|4145.99|4146.46|4146.46|4144.16|4144.16|0
1631784000000|2021-09-16 09:20:00|4145.51|4145.51|4143.96|4143.96|4145.51|4145.51|4142.77|4142.77|0
1631784300000|2021-09-16 09:25:00|4144.11|4144.11|4141.43|4141.43|4144.11|4144.11|4140.74|4140.74|0
1631784600000|2021-09-16 09:30:00|4141.11|4141.11|4136.71|4136.71|4141.64|4141.64|4136.5|4136.5|0
1631784900000|2021-09-16 09:35:00|4136.4|4136.4|4134.13|4134.13|4137.08|4137.08|4133.98|4133.98|0
1631785200000|2021-09-16 09:40:00|4134.82|4134.82|4134.61|4134.61|4134.82|4134.82|4132.96|4132.96|0
1631785500000|2021-09-16 09:45:00|4135.29|4135.29|4131.4|4131.4|4135.45|4135.45|4130.77|4130.77|0
1631785800000|2021-09-16 09:50:00|4131.72|4131.72|4134.21|4134.21|4134.56|4134.56|4131.56|4131.56|0
1631786100000|2021-09-16 09:55:00|4134.15|4134.15|4137.77|4137.77|4138.57|4138.57|4134.03|4134.03|0
1631786400000|2021-09-16 10:00:00|4137.88|4137.88|4142.76|4142.76|4143.66|4143.66|4137.88|4137.88|0
1631786700000|2021-09-16 10:05:00|4142.79|4142.79|4143.4|4143.4|4144.28|4144.28|4142.61|4142.61|0
1631787000000|2021-09-16 10:10:00|4143.55|4143.55|4144.94|4144.94|4147.21|4147.21|4143.08|4143.08|0
1631787300000|2021-09-16 10:15:00|4144.78|4144.78|4143.02|4143.02|4144.78|4144.78|4142.32|4142.32|0
1631787600000|2021-09-16 10:20:00|4142.86|4142.86|4144.07|4144.07|4144.54|4144.54|4141.87|4141.87|0
1631787900000|2021-09-16 10:25:00|4143.91|4143.91|4144.14|4144.14|4146.74|4146.74|4143.91|4143.91|0
1631788200000|2021-09-16 10:30:00|4144.3|4144.3|4144.35|4144.35|4144.51|4144.51|4142.02|4142.02|0
1631788500000|2021-09-16 10:35:00|4144.19|4144.19|4144.15|4144.15|4145.94|4145.94|4143.67|4143.67|0
1631788800000|2021-09-16 10:40:00|4144.12|4144.12|4143.23|4143.23|4144.34|4144.34|4143.23|4143.23|0
1631789100000|2021-09-16 10:45:00|4142.92|4142.92|4140.84|4140.84|4143.4|4143.4|4140.38|4140.38|0
1631789400000|2021-09-16 10:50:00|4141.53|4141.53|4140.58|4140.58|4141.53|4141.53|4140.26|4140.26|0
1631789700000|2021-09-16 10:55:00|4140.73|4140.73|4140.29|4140.29|4141.57|4141.57|4140.29|4140.29|0
1631790000000|2021-09-16 11:00:00|4139.66|4139.66|4140.24|4140.24|4140.81|4140.81|4139.66|4139.66|0
1631790300000|2021-09-16 11:05:00|4140.4|4140.4|4142.22|4142.22|4143.39|4143.39|4140.4|4140.4|0
1631790600000|2021-09-16 11:10:00|4142.06|4142.06|4140.64|4140.64|4142.99|4142.99|4140.22|4140.22|0
1631790900000|2021-09-16 11:15:00|4140.58|4140.58|4142.66|4142.66|4145.22|4145.22|4140.42|4140.42|0
1631791200000|2021-09-16 11:20:00|4142.34|4142.34|4140.86|4140.86|4142.53|4142.53|4140.86|4140.86|0
1631791500000|2021-09-16 11:25:00|4140.54|4140.54|4138.02|4138.02|4140.54|4140.54|4136.85|4136.85|0
1631791800000|2021-09-16 11:30:00|4137.96|4137.96|4137.56|4137.56|4138.43|4138.43|4136.57|4136.57|0
1631792100000|2021-09-16 11:35:00|4137.45|4137.45|4138.66|4138.66|4138.66|4138.66|4136.68|4136.68|0
1631792400000|2021-09-16 11:40:00|4140.03|4140.03|4138.43|4138.43|4140.35|4140.35|4137.42|4137.42|0
1631792700000|2021-09-16 11:45:00|4138.27|4138.27|4139.02|4139.02|4139.02|4139.02|4135.9|4135.9|0
1631793000000|2021-09-16 11:50:00|4139.34|4139.34|4138.96|4138.96|4140.12|4140.12|4138.79|4138.79|0
1631793300000|2021-09-16 11:55:00|4138.79|4138.79|4135.34|4135.34|4138.79|4138.79|4135.34|4135.34|0
1631793600000|2021-09-16 12:00:00|4134.65|4134.65|4132.61|4132.61|4134.97|4134.97|4132.61|4132.61|0
1631793900000|2021-09-16 12:05:00|4132.45|4132.45|4131.21|4131.21|4132.45|4132.45|4130.84|4130.84|0
1631794200000|2021-09-16 12:10:00|4131.37|4131.37|4128.39|4128.39|4131.53|4131.53|4128.39|4128.39|0
1631794500000|2021-09-16 12:15:00|4128.7|4128.7|4132.7|4132.7|4132.91|4132.91|4128.23|4128.23|0
1631794800000|2021-09-16 12:20:00|4132.38|4132.38|4132.69|4132.69|4133.12|4133.12|4130.79|4130.79|0
1631795100000|2021-09-16 12:25:00|4132.53|4132.53|4134.53|4134.53|4134.53|4134.53|4132|4132|0
1631795400000|2021-09-16 12:30:00|4134.59|4134.59|4136.38|4136.38|4138.82|4138.82|4133.9|4133.9|0
1631795700000|2021-09-16 12:35:00|4136.07|4136.07|4137.66|4137.66|4138.72|4138.72|4136.07|4136.07|0
1631796000000|2021-09-16 12:40:00|4137.34|4137.34|4136.2|4136.2|4137.5|4137.5|4136.17|4136.17|0
1631796300000|2021-09-16 12:45:00|4136.36|4136.36|4137.54|4137.54|4139.01|4139.01|4134.38|4134.38|0
1631796600000|2021-09-16 12:50:00|4136.85|4136.85|4138.67|4138.67|4140.84|4140.84|4136.85|4136.85|0
1631796900000|2021-09-16 12:55:00|4138.82|4138.82|4137.7|4137.7|4139.45|4139.45|4136.98|4136.98|0
1631797200000|2021-09-16 13:00:00|4137.81|4137.81|4135.89|4135.89|4138.6|4138.6|4135.89|4135.89|0
1631797500000|2021-09-16 13:05:00|4135.2|4135.2|4136.11|4136.11|4136.11|4136.11|4133.88|4133.88|0
1631797800000|2021-09-16 13:10:00|4135.99|4135.99|4137.84|4137.84|4140.17|4140.17|4135.99|4135.99|0
1631798100000|2021-09-16 13:15:00|4137.16|4137.16|4138.13|4138.13|4141.69|4141.69|4137.1|4137.1|0
1631798400000|2021-09-16 13:20:00|4138.29|4138.29|4139.3|4139.3|4141.06|4141.06|4137.93|4137.93|0
1631798700000|2021-09-16 13:25:00|4139.42|4139.42|4143.4|4143.4|4143.4|4143.4|4138.59|4138.59|0
1631799000000|2021-09-16 13:30:00|4143.72|4143.72|4141.38|4141.38|4144.66|4144.66|4139.38|4139.38|0
1631799300000|2021-09-16 13:35:00|4141.54|4141.54|4145.07|4145.07|4145.07|4145.07|4140.48|4140.48|0
1631799600000|2021-09-16 13:40:00|4145.55|4145.55|4144.97|4144.97|4147.13|4147.13|4144.97|4144.97|0
1631799900000|2021-09-16 13:45:00|4145|4145|4141.91|4141.91|4145.28|4145.28|4140.15|4140.15|0
1631800200000|2021-09-16 13:50:00|4143.23|4143.23|4140.55|4140.55|4146|4146|4140.34|4140.34|0
1631800500000|2021-09-16 13:55:00|4139.86|4139.86|4136.57|4136.57|4139.86|4139.86|4135.16|4135.16|0
1631800800000|2021-09-16 14:00:00|4135.88|4135.88|4136|4136|4136.63|4136.63|4134.47|4134.47|0
1631801100000|2021-09-16 14:05:00|4136.31|4136.31|4134.08|4134.08|4137.35|4137.35|4134.06|4134.06|0
1631801400000|2021-09-16 14:10:00|4134.25|4134.25|4134.24|4134.24|4137.69|4137.69|4134.24|4134.24|0
1631801700000|2021-09-16 14:15:00|4134.4|4134.4|4135.74|4135.74|4138.01|4138.01|4133.76|4133.76|0
1631802000000|2021-09-16 14:20:00|4135.58|4135.58|4137.84|4137.84|4138.36|4138.36|4134.54|4134.54|0
1631802300000|2021-09-16 14:25:00|4138.16|4138.16|4141.99|4141.99|4141.99|4141.99|4137.63|4137.63|0
1631802600000|2021-09-16 14:30:00|4141.96|4141.96|4143.15|4143.15|4143.65|4143.65|4140.52|4140.52|0
1631802900000|2021-09-16 14:35:00|4143.46|4143.46|4145.03|4145.03|4145.82|4145.82|4141.97|4141.97|0
1631803200000|2021-09-16 14:40:00|4144.86|4144.86|4141.79|4141.79|4145.01|4145.01|4141.59|4141.59|0
1631803500000|2021-09-16 14:45:00|4141.64|4141.64|4139.22|4139.22|4142.24|4142.24|4137.41|4137.41|0
1631803800000|2021-09-16 14:50:00|4139.06|4139.06|4137.69|4137.69|4139.06|4139.06|4136.78|4136.78|0
1631804100000|2021-09-16 14:55:00|4137.84|4137.84|4138.25|4138.25|4138.25|4138.25|4136.29|4136.29|0
1631804400000|2021-09-16 15:00:00|4138.09|4138.09|4135.2|4135.2|4138.25|4138.25|4135.2|4135.2|0
1631804700000|2021-09-16 15:05:00|4135.05|4135.05|4133.48|4133.48|4135.94|4135.94|4133.48|4133.48|0
1631805000000|2021-09-16 15:10:00|4133.45|4133.45|4136.27|4136.27|4136.27|4136.27|4133.33|4133.33|0
1631805300000|2021-09-16 15:15:00|4136.15|4136.15|4131.09|4131.09|4136.41|4136.41|4131.09|4131.09|0
1631805600000|2021-09-16 15:20:00|4131.25|4131.25|4130.79|4130.79|4132.15|4132.15|4129.99|4129.99|0
1631805900000|2021-09-16 15:25:00|4130.64|4130.64|4134.31|4134.31|4136.61|4136.61|4130.01|4130.01|0
1631862900000|2021-09-17 07:15:00|4164.18|4164.18|4163.89|4163.89|4166.09|4166.09|4159.69|4159.69|0
1631863200000|2021-09-17 07:20:00|4164.22|4164.22|4171.73|4171.73|4171.73|4171.73|4162.94|4162.94|0
1631863500000|2021-09-17 07:25:00|4172.05|4172.05|4170.19|4170.19|4175.54|4175.54|4168.27|4168.27|0
1631863800000|2021-09-17 07:30:00|4169.87|4169.87|4166.84|4166.84|4170.57|4170.57|4162.85|4162.85|0
1631864100000|2021-09-17 07:35:00|4167.52|4167.52|4165.45|4165.45|4168.16|4168.16|4161.92|4161.92|0
1631864400000|2021-09-17 07:40:00|4164.97|4164.97|4163.17|4163.17|4164.97|4164.97|4161.43|4161.43|0
1631864700000|2021-09-17 07:45:00|4163.85|4163.85|4161.13|4161.13|4164.02|4164.02|4160.1|4160.1|0
1631865000000|2021-09-17 07:50:00|4161.28|4161.28|4168.95|4168.95|4168.95|4168.95|4161.28|4161.28|0
1631865300000|2021-09-17 07:55:00|4169.63|4169.63|4170.6|4170.6|4171.04|4171.04|4166.24|4166.24|0
1631865600000|2021-09-17 08:00:00|4170.76|4170.76|4179.3|4179.3|4179.51|4179.51|4170.62|4170.62|0
1631865900000|2021-09-17 08:05:00|4178.98|4178.98|4181.67|4181.67|4181.94|4181.94|4178.08|4178.08|0
1631866200000|2021-09-17 08:10:00|4182.36|4182.36|4182.3|4182.3|4183.15|4183.15|4179.56|4179.56|0
1631866500000|2021-09-17 08:15:00|4182.14|4182.14|4179.67|4179.67|4183.41|4183.41|4179.67|4179.67|0
1631866800000|2021-09-17 08:20:00|4179.51|4179.51|4179.46|4179.46|4182.15|4182.15|4178.14|4178.14|0
1631867100000|2021-09-17 08:25:00|4179.41|4179.41|4176.22|4176.22|4179.41|4179.41|4175.32|4175.32|0
1631867400000|2021-09-17 08:30:00|4175.91|4175.91|4172.08|4172.08|4176.59|4176.59|4170.69|4170.69|0
1631867700000|2021-09-17 08:35:00|4171.4|4171.4|4172.56|4172.56|4173.04|4173.04|4171.12|4171.12|0
1631868000000|2021-09-17 08:40:00|4172.89|4172.89|4173.46|4173.46|4175.18|4175.18|4172.89|4172.89|0
1631868300000|2021-09-17 08:45:00|4173.94|4173.94|4178.2|4178.2|4178.2|4178.2|4173.94|4173.94|0
1631868600000|2021-09-17 08:50:00|4177.72|4177.72|4179.38|4179.38|4179.75|4179.75|4177.11|4177.11|0
1631868900000|2021-09-17 08:55:00|4179.06|4179.06|4181.73|4181.73|4181.73|4181.73|4178.75|4178.75|0
1631869200000|2021-09-17 09:00:00|4181.43|4181.43|4185.79|4185.79|4186.42|4186.42|4181.02|4181.02|0
1631869500000|2021-09-17 09:05:00|4185.48|4185.48|4182.6|4182.6|4185.77|4185.77|4182.28|4182.28|0
1631870100000|2021-09-17 09:15:00|4178.95|4178.95|4182.03|4182.03|4182.51|4182.51|4172.06|4172.06|0
1631870400000|2021-09-17 09:20:00|4181.87|4181.87|4185.83|4185.83|4185.83|4185.83|4179.39|4179.39|0
1631870700000|2021-09-17 09:25:00|4185.04|4185.04|4189.64|4189.64|4191.38|4191.38|4183.51|4183.51|0
1631871000000|2021-09-17 09:30:00|4189.76|4189.76|4192.41|4192.41|4192.41|4192.41|4187.36|4187.36|0
1631871300000|2021-09-17 09:35:00|4192.47|4192.47|4194.47|4194.47|4194.47|4194.47|4191.58|4191.58|0
1631871600000|2021-09-17 09:40:00|4194.16|4194.16|4194.15|4194.15|4195.26|4195.26|4191.62|4191.62|0
1631871900000|2021-09-17 09:45:00|4194.47|4194.47|4196.28|4196.28|4198.03|4198.03|4193.04|4193.04|0
1631872200000|2021-09-17 09:50:00|4196.39|4196.39|4192.23|4192.23|4196.55|4196.55|4189.63|4189.63|0
1631872500000|2021-09-17 09:55:00|4192.39|4192.39|4192.58|4192.58|4195.14|4195.14|4189.39|4189.39|0
1631872800000|2021-09-17 10:00:00|4193.27|4193.27|4184.65|4184.65|4193.6|4193.6|4180.09|4180.09|0
1631873100000|2021-09-17 10:05:00|4184.01|4184.01|4181.86|4181.86|4184.81|4184.81|4181.86|4181.86|0
1631873400000|2021-09-17 10:10:00|4179.81|4179.81|4184.24|4184.24|4184.24|4184.24|4179.65|4179.65|0
1631873700000|2021-09-17 10:15:00|4184.08|4184.08|4181.86|4181.86|4184.08|4184.08|4181.74|4181.74|0
1631874000000|2021-09-17 10:20:00|4181.55|4181.55|4180.51|4180.51|4183.13|4183.13|4180.07|4180.07|0
1631874300000|2021-09-17 10:25:00|4181.19|4181.19|4183|4183|4183.59|4183.59|4178.41|4178.41|0
1631874600000|2021-09-17 10:30:00|4182.52|4182.52|4183.58|4183.58|4183.58|4183.58|4181.14|4181.14|0
1631874900000|2021-09-17 10:35:00|4183.26|4183.26|4184.12|4184.12|4184.12|4184.12|4180.82|4180.82|0
1631875200000|2021-09-17 10:40:00|4183.44|4183.44|4181.54|4181.54|4184.6|4184.6|4181.54|4181.54|0
1631875500000|2021-09-17 10:45:00|4181.38|4181.38|4188.57|4188.57|4188.57|4188.57|4179.81|4179.81|0
1631875800000|2021-09-17 10:50:00|4188.09|4188.09|4188.94|4188.94|4189.2|4189.2|4187.25|4187.25|0
1631876100000|2021-09-17 10:55:00|4188.62|4188.62|4189.31|4189.31|4192.05|4192.05|4187.76|4187.76|0
1631876400000|2021-09-17 11:00:00|4188.98|4188.98|4192.37|4192.37|4192.53|4192.53|4188.35|4188.35|0
1631876700000|2021-09-17 11:05:00|4192.48|4192.48|4191.07|4191.07|4195.38|4195.38|4190.59|4190.59|0
1631877000000|2021-09-17 11:10:00|4191.04|4191.04|4190.18|4190.18|4192.72|4192.72|4190.18|4190.18|0
1631877300000|2021-09-17 11:15:00|4190.34|4190.34|4193.35|4193.35|4194.2|4194.2|4190.13|4190.13|0
1631877600000|2021-09-17 11:20:00|4193.04|4193.04|4191.85|4191.85|4193.09|4193.09|4191.19|4191.19|0
1631877900000|2021-09-17 11:25:00|4191.7|4191.7|4192.2|4192.2|4192.2|4192.2|4189.12|4189.12|0
1631878200000|2021-09-17 11:30:00|4191.87|4191.87|4189.47|4189.47|4191.87|4191.87|4188.67|4188.67|0
1631878500000|2021-09-17 11:35:00|4189.31|4189.31|4195.77|4195.77|4195.77|4195.77|4189.31|4189.31|0
1631878800000|2021-09-17 11:40:00|4195.61|4195.61|4192.17|4192.17|4197.03|4197.03|4192.05|4192.05|0
1631879100000|2021-09-17 11:45:00|4192.01|4192.01|4190.73|4190.73|4192.86|4192.86|4190.73|4190.73|0
1631879400000|2021-09-17 11:50:00|4190.89|4190.89|4192.32|4192.32|4193.77|4193.77|4190.73|4190.73|0
1631879700000|2021-09-17 11:55:00|4192.17|4192.17|4193.39|4193.39|4193.5|4193.5|4191.54|4191.54|0
1631880000000|2021-09-17 12:00:00|4193.51|4193.51|4194.25|4194.25|4195.7|4195.7|4193.51|4193.51|0
1631880300000|2021-09-17 12:05:00|4194.4|4194.4|4195.33|4195.33|4195.96|4195.96|4194.05|4194.05|0
1631880600000|2021-09-17 12:10:00|4195.54|4195.54|4197.2|4197.2|4197.83|4197.83|4195.54|4195.54|0
1631880900000|2021-09-17 12:15:00|4197.68|4197.68|4197.92|4197.92|4199.95|4199.95|4197.68|4197.68|0
1631881200000|2021-09-17 12:20:00|4197.6|4197.6|4201.84|4201.84|4202.17|4202.17|4196.65|4196.65|0
1631881500000|2021-09-17 12:25:00|4201.68|4201.68|4205.57|4205.57|4205.73|4205.73|4200.49|4200.49|0
1631881800000|2021-09-17 12:30:00|4204.93|4204.93|4203.19|4203.19|4204.93|4204.93|4201.92|4201.92|0
1631882100000|2021-09-17 12:35:00|4203.13|4203.13|4201.1|4201.1|4203.77|4203.77|4201.1|4201.1|0
1631882400000|2021-09-17 12:40:00|4201.26|4201.26|4201.87|4201.87|4202.03|4202.03|4198.88|4198.88|0
1631882700000|2021-09-17 12:45:00|4201.55|4201.55|4203.41|4203.41|4203.41|4203.41|4199.85|4199.85|0
1631883000000|2021-09-17 12:50:00|4203.52|4203.52|4203.7|4203.7|4204.19|4204.19|4202.13|4202.13|0
1631883300000|2021-09-17 12:55:00|4203.64|4203.64|4205.02|4205.02|4205.65|4205.65|4202.3|4202.3|0
1631883600000|2021-09-17 13:00:00|4204.91|4204.91|4204.73|4204.73|4205.72|4205.72|4203.38|4203.38|0
1631883900000|2021-09-17 13:05:00|4204.97|4204.97|4199.69|4199.69|4204.97|4204.97|4199.37|4199.37|0
1631884200000|2021-09-17 13:10:00|4199.81|4199.81|4200.08|4200.08|4201.09|4201.09|4199.49|4199.49|0
1631884500000|2021-09-17 13:15:00|4199.91|4199.91|4203.89|4203.89|4204.44|4204.44|4199.91|4199.91|0
1631884800000|2021-09-17 13:20:00|4203.73|4203.73|4206.57|4206.57|4206.57|4206.57|4203.45|4203.45|0
1631885100000|2021-09-17 13:25:00|4206.73|4206.73|4211.72|4211.72|4212.13|4212.13|4206.73|4206.73|0
1631885400000|2021-09-17 13:30:00|4211.4|4211.4|4213.28|4213.28|4214.3|4214.3|4210.35|4210.35|0
1631885700000|2021-09-17 13:35:00|4212.96|4212.96|4206.48|4206.48|4212.96|4212.96|4205.2|4205.2|0
1631886000000|2021-09-17 13:40:00|4206.32|4206.32|4201.86|4201.86|4207.39|4207.39|4200.58|4200.58|0
1631886300000|2021-09-17 13:45:00|4202.02|4202.02|4196.06|4196.06|4202.26|4202.26|4195.26|4195.26|0
1631886600000|2021-09-17 13:50:00|4195.9|4195.9|4189.47|4189.47|4196.5|4196.5|4189.31|4189.31|0
1631886900000|2021-09-17 13:55:00|4189.62|4189.62|4185.13|4185.13|4189.62|4189.62|4183.24|4183.24|0
1631887200000|2021-09-17 14:00:00|4185.43|4185.43|4192.16|4192.16|4192.16|4192.16|4182.89|4182.89|0
1631887500000|2021-09-17 14:05:00|4191.85|4191.85|4192.63|4192.63|4192.84|4192.84|4185.3|4185.3|0
1631887800000|2021-09-17 14:10:00|4192.51|4192.51|4191.99|4191.99|4193.38|4193.38|4189.43|4189.43|0
1631888100000|2021-09-17 14:15:00|4191.84|4191.84|4193.35|4193.35|4193.51|4193.51|4187.54|4187.54|0
1631888400000|2021-09-17 14:20:00|4193.47|4193.47|4184.22|4184.22|4193.62|4193.62|4184.22|4184.22|0
1631888700000|2021-09-17 14:25:00|4183.54|4183.54|4185.45|4185.45|4187.31|4187.31|4181.89|4181.89|0
1631889000000|2021-09-17 14:30:00|4185.77|4185.77|4183.16|4183.16|4185.77|4185.77|4181.57|4181.57|0
1631889300000|2021-09-17 14:35:00|4182.53|4182.53|4182.38|4182.38|4185.52|4185.52|4174.84|4174.84|0
1631889600000|2021-09-17 14:40:00|4181.9|4181.9|4174.4|4174.4|4182.17|4182.17|4174.09|4174.09|0
1631889900000|2021-09-17 14:45:00|4175.09|4175.09|4176.21|4176.21|4176.21|4176.21|4173.55|4173.55|0
1631890200000|2021-09-17 14:50:00|4175.9|4175.9|4175.13|4175.13|4176.21|4176.21|4172.12|4172.12|0
1631890500000|2021-09-17 14:55:00|4174.98|4174.98|4163.64|4163.64|4174.98|4174.98|4163.35|4163.35|0
1631890800000|2021-09-17 15:00:00|4163.16|4163.16|4160.72|4160.72|4163.21|4163.21|4160.56|4160.56|0
1631891100000|2021-09-17 15:05:00|4162.09|4162.09|4157.92|4157.92|4162.35|4162.35|4156.13|4156.13|0
1631891400000|2021-09-17 15:10:00|4157.76|4157.76|4156.2|4156.2|4157.76|4157.76|4152.94|4152.94|0
1631891700000|2021-09-17 15:15:00|4156.35|4156.35|4164.59|4164.59|4164.87|4164.87|4155.67|4155.67|0
1631892000000|2021-09-17 15:20:00|4164.71|4164.71|4159.84|4159.84|4166.91|4166.91|4159.84|4159.84|0
1631892300000|2021-09-17 15:25:00|4159.2|4159.2|4149.47|4149.47|4159.84|4159.84|4148.99|4148.99|0
1632122100000|2021-09-20 07:15:00|4147.18|4147.18|4137.21|4137.21|4151.28|4151.28|4136.51|4136.51|0
1632122400000|2021-09-20 07:20:00|4137.88|4137.88|4134.71|4134.71|4143.44|4143.44|4132.27|4132.27|0
1632122700000|2021-09-20 07:25:00|4134.54|4134.54|4127.9|4127.9|4134.54|4134.54|4127.72|4127.72|0
1632123000000|2021-09-20 07:30:00|4128.6|4128.6|4137.41|4137.41|4138.08|4138.08|4126.69|4126.69|0
1632123300000|2021-09-20 07:35:00|4137.58|4137.58|4142.07|4142.07|4145.05|4145.05|4137.07|4137.07|0
1632123600000|2021-09-20 07:40:00|4142.42|4142.42|4139.61|4139.61|4144.38|4144.38|4135.37|4135.37|0
1632123900000|2021-09-20 07:45:00|4139.08|4139.08|4133.02|4133.02|4139.08|4139.08|4132.57|4132.57|0
1632124200000|2021-09-20 07:50:00|4132.9|4132.9|4122.25|4122.25|4132.9|4132.9|4120.87|4120.87|0
1632124500000|2021-09-20 07:55:00|4122.6|4122.6|4127.01|4127.01|4127.17|4127.17|4119.35|4119.35|0
1632124800000|2021-09-20 08:00:00|4127.11|4127.11|4135.32|4135.32|4135.99|4135.99|4127.11|4127.11|0
1632125100000|2021-09-20 08:05:00|4135.49|4135.49|4137|4137|4139.52|4139.52|4133.89|4133.89|0
1632125400000|2021-09-20 08:10:00|4137.53|4137.53|4132.02|4132.02|4137.53|4137.53|4129.62|4129.62|0
1632125700000|2021-09-20 08:15:00|4132.18|4132.18|4132.84|4132.84|4134.2|4134.2|4130.05|4130.05|0
1632126000000|2021-09-20 08:20:00|4133.01|4133.01|4125.37|4125.37|4133.01|4133.01|4124.18|4124.18|0
1632126300000|2021-09-20 08:25:00|4124.85|4124.85|4128.04|4128.04|4128.46|4128.46|4123.36|4123.36|0
1632126600000|2021-09-20 08:30:00|4128.21|4128.21|4134.63|4134.63|4134.63|4134.63|4127|4127|0
1632126900000|2021-09-20 08:35:00|4134.27|4134.27|4130.85|4130.85|4134.27|4134.27|4130.43|4130.43|0
1632127200000|2021-09-20 08:40:00|4130.74|4130.74|4134.36|4134.36|4135.41|4135.41|4128.06|4128.06|0
1632127500000|2021-09-20 08:45:00|4134.21|4134.21|4135.18|4135.18|4138.29|4138.29|4133.01|4133.01|0
1632127800000|2021-09-20 08:50:00|4135.36|4135.36|4136.54|4136.54|4138.85|4138.85|4135.36|4135.36|0
1632128100000|2021-09-20 08:55:00|4136.37|4136.37|4131.54|4131.54|4136.37|4136.37|4129.78|4129.78|0
1632128400000|2021-09-20 09:00:00|4131.36|4131.36|4129.08|4129.08|4132.17|4132.17|4128.75|4128.75|0
1632128700000|2021-09-20 09:05:00|4129.76|4129.76|4132.04|4132.04|4132.04|4132.04|4126.47|4126.47|0
1632129000000|2021-09-20 09:10:00|4132.22|4132.22|4133.48|4133.48|4133.62|4133.62|4130.99|4130.99|0
1632129300000|2021-09-20 09:15:00|4133.36|4133.36|4129.21|4129.21|4133.85|4133.85|4129.21|4129.21|0
1632129600000|2021-09-20 09:20:00|4128.53|4128.53|4120.05|4120.05|4128.53|4128.53|4116.46|4116.46|0
1632129900000|2021-09-20 09:25:00|4119.88|4119.88|4123.32|4123.32|4124.54|4124.54|4119.53|4119.53|0
1632130200000|2021-09-20 09:30:00|4122.12|4122.12|4127.16|4127.16|4128.84|4128.84|4120.91|4120.91|0
1632130500000|2021-09-20 09:35:00|4126.46|4126.46|4129.55|4129.55|4131.01|4131.01|4126.46|4126.46|0
1632130800000|2021-09-20 09:40:00|4130.06|4130.06|4128.22|4128.22|4130.75|4130.75|4126.59|4126.59|0
1632131100000|2021-09-20 09:45:00|4128.9|4128.9|4131.82|4131.82|4133.74|4133.74|4128.9|4128.9|0
1632131400000|2021-09-20 09:50:00|4131.64|4131.64|4130|4130|4131.64|4131.64|4128.99|4128.99|0
1632131700000|2021-09-20 09:55:00|4129.65|4129.65|4128.97|4128.97|4132.28|4132.28|4128.09|4128.09|0
1632132000000|2021-09-20 10:00:00|4128.8|4128.8|4128.99|4128.99|4132.96|4132.96|4128.62|4128.62|0
1632132300000|2021-09-20 10:05:00|4129.66|4129.66|4126.9|4126.9|4131.05|4131.05|4126.76|4126.76|0
1632132600000|2021-09-20 10:10:00|4126.74|4126.74|4119.65|4119.65|4126.76|4126.76|4119.65|4119.65|0
1632132900000|2021-09-20 10:15:00|4120|4120|4126.1|4126.1|4126.63|4126.63|4119.83|4119.83|0
1632133200000|2021-09-20 10:20:00|4126.28|4126.28|4128.53|4128.53|4129.09|4129.09|4126.28|4126.28|0
1632133500000|2021-09-20 10:25:00|4128.88|4128.88|4131.29|4131.29|4132.98|4132.98|4128.88|4128.88|0
1632133800000|2021-09-20 10:30:00|4131.81|4131.81|4133.02|4133.02|4133.02|4133.02|4130.3|4130.3|0
1632134100000|2021-09-20 10:35:00|4133.7|4133.7|4126.61|4126.61|4133.87|4133.87|4126.61|4126.61|0
1632134400000|2021-09-20 10:40:00|4126.56|4126.56|4123.45|4123.45|4127.25|4127.25|4122.55|4122.55|0
1632134700000|2021-09-20 10:45:00|4122.77|4122.77|4125.54|4125.54|4125.54|4125.54|4121.92|4121.92|0
1632135000000|2021-09-20 10:50:00|4124.84|4124.84|4123.78|4123.78|4125.35|4125.35|4121.88|4121.88|0
1632135300000|2021-09-20 10:55:00|4123.94|4123.94|4125.03|4125.03|4125.03|4125.03|4122.22|4122.22|0
1632135600000|2021-09-20 11:00:00|4125.21|4125.21|4129.44|4129.44|4129.79|4129.79|4124.8|4124.8|0
1632135900000|2021-09-20 11:05:00|4129.95|4129.95|4129.19|4129.19|4131.35|4131.35|4128.94|4128.94|0
1632136200000|2021-09-20 11:10:00|4129.37|4129.37|4128.88|4128.88|4129.93|4129.93|4127.56|4127.56|0
1632136500000|2021-09-20 11:15:00|4129.06|4129.06|4128.16|4128.16|4129.06|4129.06|4127.75|4127.75|0
1632136800000|2021-09-20 11:20:00|4128.04|4128.04|4123.55|4123.55|4128.04|4128.04|4123.38|4123.38|0
1632137100000|2021-09-20 11:25:00|4123.41|4123.41|4122.71|4122.71|4124.21|4124.21|4121.64|4121.64|0
1632137400000|2021-09-20 11:30:00|4122.89|4122.89|4115.07|4115.07|4123.39|4123.39|4113.66|4113.66|0
1632137700000|2021-09-20 11:35:00|4115.24|4115.24|4117.52|4117.52|4117.52|4117.52|4114.25|4114.25|0
1632138000000|2021-09-20 11:40:00|4117.87|4117.87|4117.96|4117.96|4118.84|4118.84|4116.33|4116.33|0
1632138300000|2021-09-20 11:45:00|4117.8|4117.8|4120.81|4120.81|4120.96|4120.96|4117.62|4117.62|0
1632138600000|2021-09-20 11:50:00|4120.46|4120.46|4119.72|4119.72|4121.32|4121.32|4118.11|4118.11|0
1632138900000|2021-09-20 11:55:00|4120.08|4120.08|4122.24|4122.24|4123.56|4123.56|4120.08|4120.08|0
1632139200000|2021-09-20 12:00:00|4122.57|4122.57|4124.96|4124.96|4124.96|4124.96|4120.11|4120.11|0
1632139500000|2021-09-20 12:05:00|4125.32|4125.32|4120.15|4120.15|4126.77|4126.77|4120.15|4120.15|0
1632139800000|2021-09-20 12:10:00|4119.99|4119.99|4121.7|4121.7|4121.7|4121.7|4116.94|4116.94|0
1632140100000|2021-09-20 12:15:00|4121.35|4121.35|4120.23|4120.23|4123.49|4123.49|4120.07|4120.07|0
1632140400000|2021-09-20 12:20:00|4119.88|4119.88|4114.65|4114.65|4120.06|4120.06|4114.65|4114.65|0
1632140700000|2021-09-20 12:25:00|4113.98|4113.98|4116.65|4116.65|4117.11|4117.11|4113.36|4113.36|0
1632141000000|2021-09-20 12:30:00|4115.63|4115.63|4115.92|4115.92|4117.32|4117.32|4114.72|4114.72|0
1632141300000|2021-09-20 12:35:00|4116.27|4116.27|4120.89|4120.89|4121.41|4121.41|4116.27|4116.27|0
1632141600000|2021-09-20 12:40:00|4120.54|4120.54|4120.89|4120.89|4123.14|4123.14|4120.54|4120.54|0
1632141900000|2021-09-20 12:45:00|4121.24|4121.24|4127.95|4127.95|4130.35|4130.35|4121.24|4121.24|0
1632142200000|2021-09-20 12:50:00|4127.78|4127.78|4130.76|4130.76|4133.07|4133.07|4127.43|4127.43|0
1632142500000|2021-09-20 12:55:00|4130.09|4130.09|4132.27|4132.27|4133.14|4133.14|4128.95|4128.95|0
1632142800000|2021-09-20 13:00:00|4132.44|4132.44|4129.39|4129.39|4132.44|4132.44|4127.32|4127.32|0
1632143100000|2021-09-20 13:05:00|4129.21|4129.21|4151.7|4151.7|4151.87|4151.87|4129.04|4129.04|0
1632143400000|2021-09-20 13:10:00|4151.52|4151.52|4175.45|4175.45|4175.45|4175.45|4146.04|4146.04|0
1632143700000|2021-09-20 13:15:00|4175.63|4175.63|4190.15|4190.15|4191.98|4191.98|4172.11|4172.11|0
1632144000000|2021-09-20 13:20:00|4190.67|4190.67|4205.37|4205.37|4211.57|4211.57|4190.67|4190.67|0
1632144300000|2021-09-20 13:25:00|4205.02|4205.02|4205.39|4205.39|4209.3|4209.3|4196.94|4196.94|0
1632144600000|2021-09-20 13:30:00|4205.56|4205.56|4201.11|4201.11|4213.81|4213.81|4198.86|4198.86|0
1632144900000|2021-09-20 13:35:00|4201.23|4201.23|4206.37|4206.37|4206.37|4206.37|4192.92|4192.92|0
1632145200000|2021-09-20 13:40:00|4206.54|4206.54|4214.86|4214.86|4217.12|4217.12|4206.02|4206.02|0
1632145500000|2021-09-20 13:45:00|4215.1|4215.1|4218.61|4218.61|4220.26|4220.26|4214.85|4214.85|0
1632145800000|2021-09-20 13:50:00|4218.66|4218.66|4222.63|4222.63|4227.43|4227.43|4215.74|4215.74|0
1632146100000|2021-09-20 13:55:00|4223.15|4223.15|4225.28|4225.28|4229.21|4229.21|4221.86|4221.86|0
1632146400000|2021-09-20 14:00:00|4225.44|4225.44|4217.72|4217.72|4225.96|4225.96|4216.7|4216.7|0
1632146700000|2021-09-20 14:05:00|4217.55|4217.55|4218.61|4218.61|4229.97|4229.97|4215.39|4215.39|0
1632147000000|2021-09-20 14:10:00|4217.93|4217.93|4215.89|4215.89|4224.39|4224.39|4214.66|4214.66|0
1632147300000|2021-09-20 14:15:00|4215.54|4215.54|4222.25|4222.25|4222.92|4222.92|4213.96|4213.96|0
1632147600000|2021-09-20 14:20:00|4222.77|4222.77|4204.15|4204.15|4222.95|4222.95|4203.08|4203.08|0
1632147900000|2021-09-20 14:25:00|4203.8|4203.8|4202.2|4202.2|4206.97|4206.97|4201.34|4201.34|0
1632148200000|2021-09-20 14:30:00|4201.49|4201.49|4205.21|4205.21|4205.79|4205.79|4198.43|4198.43|0
1632148500000|2021-09-20 14:35:00|4205.56|4205.56|4207.33|4207.33|4208.03|4208.03|4202.82|4202.82|0
1632148800000|2021-09-20 14:40:00|4206.8|4206.8|4212.09|4212.09|4213.16|4213.16|4205.94|4205.94|0
1632149100000|2021-09-20 14:45:00|4211.92|4211.92|4210.14|4210.14|4215.54|4215.54|4210.14|4210.14|0
1632149400000|2021-09-20 14:50:00|4209.97|4209.97|4210.2|4210.2|4210.23|4210.23|4204.97|4204.97|0
1632149700000|2021-09-20 14:55:00|4210.38|4210.38|4204.66|4204.66|4210.38|4210.38|4202.52|4202.52|0
1632150000000|2021-09-20 15:00:00|4203.96|4203.96|4209.47|4209.47|4209.81|4209.81|4202.13|4202.13|0
1632150300000|2021-09-20 15:05:00|4209.29|4209.29|4211.27|4211.27|4215.02|4215.02|4209.29|4209.29|0
1632150600000|2021-09-20 15:10:00|4211.44|4211.44|4215.7|4215.7|4216.45|4216.45|4210.09|4210.09|0
1632150900000|2021-09-20 15:15:00|4215.17|4215.17|4215.1|4215.1|4215.52|4215.52|4212.27|4212.27|0
1632151200000|2021-09-20 15:20:00|4215.45|4215.45|4213.04|4213.04|4216.17|4216.17|4212.19|4212.19|0
1632151500000|2021-09-20 15:25:00|4213.22|4213.22|4213.42|4213.42|4214.23|4214.23|4209.27|4209.27|0
1632208500000|2021-09-21 07:15:00|4223.59|4223.59|4217.55|4217.55|4223.59|4223.59|4215.09|4215.09|0
1632208800000|2021-09-21 07:20:00|4218.25|4218.25|4225.03|4225.03|4225.03|4225.03|4217.89|4217.89|0
1632209100000|2021-09-21 07:25:00|4224.33|4224.33|4221.69|4221.69|4224.5|4224.5|4216.71|4216.71|0
1632209400000|2021-09-21 07:30:00|4222.37|4222.37|4226.9|4226.9|4227.59|4227.59|4219.24|4219.24|0
1632209700000|2021-09-21 07:35:00|4227.43|4227.43|4228.63|4228.63|4230.34|4230.34|4226.4|4226.4|0
1632210000000|2021-09-21 07:40:00|4228.98|4228.98|4237.93|4237.93|4237.93|4237.93|4228.35|4228.35|0
1632210300000|2021-09-21 07:45:00|4238.1|4238.1|4243.81|4243.81|4247.73|4247.73|4236.88|4236.88|0
1632210600000|2021-09-21 07:50:00|4244.34|4244.34|4245.85|4245.85|4247.37|4247.37|4242.52|4242.52|0
1632210900000|2021-09-21 07:55:00|4246.2|4246.2|4243.54|4243.54|4248.36|4248.36|4243.19|4243.19|0
1632211200000|2021-09-21 08:00:00|4243.22|4243.22|4246.24|4246.24|4246.59|4246.59|4241.49|4241.49|0
1632211500000|2021-09-21 08:05:00|4246.59|4246.59|4251.94|4251.94|4251.99|4251.99|4246.59|4246.59|0
1632211800000|2021-09-21 08:10:00|4252.15|4252.15|4259.78|4259.78|4260.13|4260.13|4252.15|4252.15|0
1632212100000|2021-09-21 08:15:00|4260.3|4260.3|4265.09|4265.09|4265.43|4265.43|4257.18|4257.18|0
1632212400000|2021-09-21 08:20:00|4264.92|4264.92|4260.88|4260.88|4265.29|4265.29|4257.98|4257.98|0
1632212700000|2021-09-21 08:25:00|4260.53|4260.53|4253.96|4253.96|4260.53|4260.53|4253.74|4253.74|0
1632213000000|2021-09-21 08:30:00|4253.09|4253.09|4248.61|4248.61|4255.31|4255.31|4247.58|4247.58|0
1632213300000|2021-09-21 08:35:00|4248.08|4248.08|4244.83|4244.83|4251.63|4251.63|4239.3|4239.3|0
1632213600000|2021-09-21 08:40:00|4244.65|4244.65|4240.58|4240.58|4247.24|4247.24|4240.58|4240.58|0
1632213900000|2021-09-21 08:45:00|4241.63|4241.63|4241.71|4241.71|4245.75|4245.75|4240.08|4240.08|0
1632214200000|2021-09-21 08:50:00|4242.04|4242.04|4232.3|4232.3|4242.57|4242.57|4232.22|4232.22|0
1632214500000|2021-09-21 08:55:00|4232.65|4232.65|4227.47|4227.47|4234.3|4234.3|4227.29|4227.29|0
1632214800000|2021-09-21 09:00:00|4227.31|4227.31|4221.97|4221.97|4230.1|4230.1|4221.62|4221.62|0
1632215100000|2021-09-21 09:05:00|4222.32|4222.32|4226.22|4226.22|4226.57|4226.57|4219.53|4219.53|0
1632215400000|2021-09-21 09:10:00|4226.57|4226.57|4230.54|4230.54|4230.89|4230.89|4224.68|4224.68|0
1632215700000|2021-09-21 09:15:00|4230.02|4230.02|4228.59|4228.59|4231.18|4231.18|4227.24|4227.24|0
1632216000000|2021-09-21 09:20:00|4227.88|4227.88|4223.6|4223.6|4228.06|4228.06|4223.44|4223.44|0
1632216300000|2021-09-21 09:25:00|4222.9|4222.9|4226.65|4226.65|4228.23|4228.23|4221.67|4221.67|0
1632216600000|2021-09-21 09:30:00|4225.97|4225.97|4227.77|4227.77|4228.41|4228.41|4225.81|4225.81|0
1632216900000|2021-09-21 09:35:00|4228.65|4228.65|4229.59|4229.59|4232.54|4232.54|4227.71|4227.71|0
1632217200000|2021-09-21 09:40:00|4229.75|4229.75|4231.08|4231.08|4232.96|4232.96|4228.9|4228.9|0
1632217500000|2021-09-21 09:45:00|4230.55|4230.55|4232.43|4232.43|4234.43|4234.43|4230.55|4230.55|0
1632217800000|2021-09-21 09:50:00|4232.76|4232.76|4237.58|4237.58|4238.45|4238.45|4232.76|4232.76|0
1632218100000|2021-09-21 09:55:00|4236.9|4236.9|4234.8|4234.8|4237.19|4237.19|4234.62|4234.62|0
1632218400000|2021-09-21 10:00:00|4235.68|4235.68|4233.61|4233.61|4235.68|4235.68|4233.24|4233.24|0
1632218700000|2021-09-21 10:05:00|4233.26|4233.26|4233.65|4233.65|4234.49|4234.49|4232.09|4232.09|0
1632219000000|2021-09-21 10:10:00|4234|4234|4229.07|4229.07|4234.03|4234.03|4228.74|4228.74|0
1632219300000|2021-09-21 10:15:00|4229.75|4229.75|4239.25|4239.25|4239.25|4239.25|4229.75|4229.75|0
1632219600000|2021-09-21 10:20:00|4239.95|4239.95|4240.54|4240.54|4241.8|4241.8|4239.47|4239.47|0
1632219900000|2021-09-21 10:25:00|4240.37|4240.37|4239.09|4239.09|4242.91|4242.91|4239.09|4239.09|0
1632220200000|2021-09-21 10:30:00|4238.94|4238.94|4236.98|4236.98|4239.82|4239.82|4236.63|4236.63|0
1632220500000|2021-09-21 10:35:00|4237.68|4237.68|4237.99|4237.99|4239.54|4239.54|4237.11|4237.11|0
1632220800000|2021-09-21 10:40:00|4237.82|4237.82|4237.79|4237.79|4239.18|4239.18|4236.6|4236.6|0
1632221100000|2021-09-21 10:45:00|4238.14|4238.14|4238.34|4238.34|4239.87|4239.87|4237.29|4237.29|0
1632221400000|2021-09-21 10:50:00|4238.69|4238.69|4238.66|4238.66|4238.69|4238.69|4237.08|4237.08|0
1632221700000|2021-09-21 10:55:00|4238.31|4238.31|4238.14|4238.14|4238.31|4238.31|4236.76|4236.76|0
1632222000000|2021-09-21 11:00:00|4238.66|4238.66|4239.01|4239.01|4239.36|4239.36|4238.49|4238.49|0
1632222300000|2021-09-21 11:05:00|4239.19|4239.19|4239.19|4239.19|4239.89|4239.89|4236.9|4236.9|0
1632222600000|2021-09-21 11:10:00|4239.02|4239.02|4232.78|4232.78|4239.02|4239.02|4232.78|4232.78|0
1632222900000|2021-09-21 11:15:00|4232.95|4232.95|4231.52|4231.52|4233.3|4233.3|4231.13|4231.13|0
1632223200000|2021-09-21 11:20:00|4232.57|4232.57|4231.8|4231.8|4233.15|4233.15|4231.08|4231.08|0
1632223500000|2021-09-21 11:25:00|4232.15|4232.15|4231.72|4231.72|4232.4|4232.4|4231.05|4231.05|0
1632223800000|2021-09-21 11:30:00|4232.25|4232.25|4238.73|4238.73|4238.73|4238.73|4232.25|4232.25|0
1632224100000|2021-09-21 11:35:00|4238.91|4238.91|4238.86|4238.86|4240.59|4240.59|4238.86|4238.86|0
1632224400000|2021-09-21 11:40:00|4239.02|4239.02|4239.99|4239.99|4241.28|4241.28|4239.02|4239.02|0
1632224700000|2021-09-21 11:45:00|4239.64|4239.64|4242.74|4242.74|4243.53|4243.53|4239.45|4239.45|0
1632225000000|2021-09-21 11:50:00|4242.22|4242.22|4238.13|4238.13|4242.22|4242.22|4237.79|4237.79|0
1632225300000|2021-09-21 11:55:00|4237.78|4237.78|4237.45|4237.45|4237.95|4237.95|4236.32|4236.32|0
1632225600000|2021-09-21 12:00:00|4237.98|4237.98|4241.75|4241.75|4242.93|4242.93|4237.98|4237.98|0
1632225900000|2021-09-21 12:05:00|4241.58|4241.58|4238.85|4238.85|4241.75|4241.75|4238.76|4238.76|0
1632226200000|2021-09-21 12:10:00|4239.01|4239.01|4227.62|4227.62|4239.69|4239.69|4227.46|4227.46|0
1632226500000|2021-09-21 12:15:00|4227.95|4227.95|4227.78|4227.78|4231.93|4231.93|4225.62|4225.62|0
1632226800000|2021-09-21 12:20:00|4228.46|4228.46|4224.32|4224.32|4229.16|4229.16|4223.64|4223.64|0
1632227100000|2021-09-21 12:25:00|4224.5|4224.5|4225.13|4225.13|4225.69|4225.69|4222.19|4222.19|0
1632227400000|2021-09-21 12:30:00|4225.46|4225.46|4227.5|4227.5|4228.23|4228.23|4224.64|4224.64|0
1632227700000|2021-09-21 12:35:00|4227.67|4227.67|4231.63|4231.63|4231.63|4231.63|4225.92|4225.92|0
1632228000000|2021-09-21 12:40:00|4230.96|4230.96|4233.86|4233.86|4234.73|4234.73|4228.7|4228.7|0
1632228300000|2021-09-21 12:45:00|4234.18|4234.18|4239.93|4239.93|4240.19|4240.19|4234.02|4234.02|0
1632228600000|2021-09-21 12:50:00|4240.09|4240.09|4236.3|4236.3|4240.29|4240.29|4236.3|4236.3|0
1632228900000|2021-09-21 12:55:00|4235.62|4235.62|4235.73|4235.73|4239.06|4239.06|4233.01|4233.01|0
1632229200000|2021-09-21 13:00:00|4235.91|4235.91|4241.19|4241.19|4242.04|4242.04|4235.73|4235.73|0
1632229500000|2021-09-21 13:05:00|4240.51|4240.51|4238.43|4238.43|4240.69|4240.69|4236.88|4236.88|0
1632229800000|2021-09-21 13:10:00|4238.26|4238.26|4239.31|4239.31|4241.63|4241.63|4237.7|4237.7|0
1632230100000|2021-09-21 13:15:00|4238.61|4238.61|4239.36|4239.36|4240.56|4240.56|4238.61|4238.61|0
1632230400000|2021-09-21 13:20:00|4239.24|4239.24|4242.49|4242.49|4242.66|4242.66|4238.63|4238.63|0
1632230700000|2021-09-21 13:25:00|4242.31|4242.31|4243.39|4243.39|4245.44|4245.44|4241.46|4241.46|0
1632231000000|2021-09-21 13:30:00|4242.69|4242.69|4234.11|4234.11|4242.87|4242.87|4227.81|4227.81|0
1632231300000|2021-09-21 13:35:00|4234.29|4234.29|4241.87|4241.87|4244.46|4244.46|4234.29|4234.29|0
1632231600000|2021-09-21 13:40:00|4241.69|4241.69|4238.25|4238.25|4241.69|4241.69|4230.12|4230.12|0
1632231900000|2021-09-21 13:45:00|4238.93|4238.93|4244.59|4244.59|4244.59|4244.59|4238.25|4238.25|0
1632232200000|2021-09-21 13:50:00|4244.42|4244.42|4239.22|4239.22|4245.98|4245.98|4238.02|4238.02|0
1632232500000|2021-09-21 13:55:00|4238.69|4238.69|4239.63|4239.63|4240.53|4240.53|4233.62|4233.62|0
1632232800000|2021-09-21 14:00:00|4240.3|4240.3|4235.79|4235.79|4241.33|4241.33|4233.21|4233.21|0
1632233100000|2021-09-21 14:05:00|4235.44|4235.44|4233.43|4233.43|4236.07|4236.07|4229.84|4229.84|0
1632233400000|2021-09-21 14:10:00|4233.32|4233.32|4234.51|4234.51|4237.79|4237.79|4232.68|4232.68|0
1632233700000|2021-09-21 14:15:00|4234.86|4234.86|4231.34|4231.34|4236.23|4236.23|4229|4229|0
1632234000000|2021-09-21 14:20:00|4231.51|4231.51|4226.8|4226.8|4232.7|4232.7|4223.15|4223.15|0
1632234300000|2021-09-21 14:25:00|4227.06|4227.06|4230.14|4230.14|4230.14|4230.14|4222.8|4222.8|0
1632234600000|2021-09-21 14:30:00|4230.82|4230.82|4233.64|4233.64|4235.27|4235.27|4229.82|4229.82|0
1632234900000|2021-09-21 14:35:00|4233.47|4233.47|4231.93|4231.93|4233.47|4233.47|4226.83|4226.83|0
1632235200000|2021-09-21 14:40:00|4232.1|4232.1|4226.41|4226.41|4232.25|4232.25|4226.41|4226.41|0
1632235500000|2021-09-21 14:45:00|4225.73|4225.73|4225.77|4225.77|4229.37|4229.37|4225.25|4225.25|0
1632235800000|2021-09-21 14:50:00|4225.42|4225.42|4224.44|4224.44|4226.59|4226.59|4223|4223|0
1632236100000|2021-09-21 14:55:00|4225.15|4225.15|4224.23|4224.23|4227.25|4227.25|4223.9|4223.9|0
1632236400000|2021-09-21 15:00:00|4224.4|4224.4|4229.43|4229.43|4230.13|4230.13|4220.48|4220.48|0
1632236700000|2021-09-21 15:05:00|4229.2|4229.2|4232.47|4232.47|4232.94|4232.94|4227.98|4227.98|0
1632237000000|2021-09-21 15:10:00|4231.8|4231.8|4235.47|4235.47|4235.69|4235.69|4231.8|4231.8|0
1632237300000|2021-09-21 15:15:00|4235.61|4235.61|4235.14|4235.14|4236.46|4236.46|4233.83|4233.83|0
1632237600000|2021-09-21 15:20:00|4235.31|4235.31|4232.81|4232.81|4235.61|4235.61|4232.2|4232.2|0
1632237900000|2021-09-21 15:25:00|4233.48|4233.48|4234.35|4234.35|4237.02|4237.02|4231.87|4231.87|0
1632294900000|2021-09-22 07:15:00|4255.36|4255.36|4254.92|4254.92|4259.03|4259.03|4252.68|4252.68|0
1632295200000|2021-09-22 07:20:00|4255.8|4255.8|4257.61|4257.61|4262.56|4262.56|4255.8|4255.8|0
1632295500000|2021-09-22 07:25:00|4257.45|4257.45|4255.59|4255.59|4259.87|4259.87|4254.01|4254.01|0
1632295800000|2021-09-22 07:30:00|4255.24|4255.24|4258.64|4258.64|4258.64|4258.64|4254.02|4254.02|0
1632296100000|2021-09-22 07:35:00|4259.31|4259.31|4261.75|4261.75|4264.06|4264.06|4257.41|4257.41|0
1632296400000|2021-09-22 07:40:00|4262.23|4262.23|4265.09|4265.09|4267.2|4267.2|4261.1|4261.1|0
1632296700000|2021-09-22 07:45:00|4264.92|4264.92|4267.55|4267.55|4267.55|4267.55|4262|4262|0
1632297000000|2021-09-22 07:50:00|4267.9|4267.9|4258.17|4258.17|4267.9|4267.9|4257.24|4257.24|0
1632297300000|2021-09-22 07:55:00|4258.52|4258.52|4258.51|4258.51|4259.91|4259.91|4257.63|4257.63|0
1632297600000|2021-09-22 08:00:00|4257.48|4257.48|4264.93|4264.93|4264.93|4264.93|4257.3|4257.3|0
1632297900000|2021-09-22 08:05:00|4264.25|4264.25|4263.24|4263.24|4266.32|4266.32|4262.57|4262.57|0
1632298200000|2021-09-22 08:10:00|4262.71|4262.71|4262.52|4262.52|4264.28|4264.28|4261.28|4261.28|0
1632298500000|2021-09-22 08:15:00|4262.87|4262.87|4263.38|4263.38|4266.59|4266.59|4262.7|4262.7|0
1632298800000|2021-09-22 08:20:00|4264.26|4264.26|4267.49|4267.49|4269.51|4269.51|4264.26|4264.26|0
1632299100000|2021-09-22 08:25:00|4267.6|4267.6|4270.5|4270.5|4271.33|4271.33|4267.11|4267.11|0
1632299400000|2021-09-22 08:30:00|4270.68|4270.68|4276.63|4276.63|4276.98|4276.98|4270|4270|0
1632299700000|2021-09-22 08:35:00|4277.16|4277.16|4277.16|4277.16|4279.05|4279.05|4274.93|4274.93|0
1632300000000|2021-09-22 08:40:00|4277.32|4277.32|4274.71|4274.71|4277.32|4277.32|4273.53|4273.53|0
1632300300000|2021-09-22 08:45:00|4275.23|4275.23|4269.15|4269.15|4275.23|4275.23|4267.58|4267.58|0
1632300600000|2021-09-22 08:50:00|4269.68|4269.68|4268.9|4268.9|4270.39|4270.39|4268.52|4268.52|0
1632300900000|2021-09-22 08:55:00|4269.57|4269.57|4265.01|4265.01|4269.57|4269.57|4264.8|4264.8|0
1632301200000|2021-09-22 09:00:00|4265.37|4265.37|4267.22|4267.22|4267.43|4267.43|4265.24|4265.24|0
1632301500000|2021-09-22 09:05:00|4266.87|4266.87|4267.75|4267.75|4269.31|4269.31|4265.99|4265.99|0
1632301800000|2021-09-22 09:10:00|4267.4|4267.4|4267.18|4267.18|4268.44|4268.44|4266.62|4266.62|0
1632302100000|2021-09-22 09:15:00|4266.85|4266.85|4265.81|4265.81|4267.55|4267.55|4264.99|4264.99|0
1632302400000|2021-09-22 09:20:00|4265.99|4265.99|4268.71|4268.71|4269.21|4269.21|4265.99|4265.99|0
1632302700000|2021-09-22 09:25:00|4269.06|4269.06|4268.43|4268.43|4270.48|4270.48|4268.25|4268.25|0
1632303000000|2021-09-22 09:30:00|4269.1|4269.1|4266.22|4266.22|4269.45|4269.45|4265.54|4265.54|0
1632303300000|2021-09-22 09:35:00|4266.05|4266.05|4269.33|4269.33|4269.33|4269.33|4263.62|4263.62|0
1632303600000|2021-09-22 09:40:00|4269.43|4269.43|4264.39|4264.39|4269.77|4269.77|4264.39|4264.39|0
1632303900000|2021-09-22 09:45:00|4264.22|4264.22|4258.82|4258.82|4264.22|4264.22|4258.65|4258.65|0
1632304200000|2021-09-22 09:50:00|4259.5|4259.5|4264.64|4264.64|4264.81|4264.81|4258.69|4258.69|0
1632304500000|2021-09-22 09:55:00|4264.46|4264.46|4261.46|4261.46|4264.83|4264.83|4260.93|4260.93|0
1632304800000|2021-09-22 10:00:00|4261.35|4261.35|4260.07|4260.07|4262.03|4262.03|4259.4|4259.4|0
1632305100000|2021-09-22 10:05:00|4260.23|4260.23|4261.17|4261.17|4261.6|4261.6|4260.02|4260.02|0
1632305400000|2021-09-22 10:10:00|4261.34|4261.34|4264.25|4264.25|4266.31|4266.31|4261.17|4261.17|0
1632305700000|2021-09-22 10:15:00|4264.13|4264.13|4262.52|4262.52|4264.13|4264.13|4261.35|4261.35|0
1632306000000|2021-09-22 10:20:00|4262.17|4262.17|4260.88|4260.88|4263.4|4263.4|4260.36|4260.36|0
1632306300000|2021-09-22 10:25:00|4261.23|4261.23|4257.33|4257.33|4261.34|4261.34|4257.3|4257.3|0
1632306600000|2021-09-22 10:30:00|4257.5|4257.5|4253.82|4253.82|4257.5|4257.5|4253.82|4253.82|0
1632306900000|2021-09-22 10:35:00|4253.76|4253.76|4257.77|4257.77|4257.95|4257.95|4253.53|4253.53|0
1632307200000|2021-09-22 10:40:00|4257.25|4257.25|4256.62|4256.62|4259.22|4259.22|4256.27|4256.27|0
1632307500000|2021-09-22 10:45:00|4255.74|4255.74|4252.37|4252.37|4255.74|4255.74|4252.32|4252.32|0
1632307800000|2021-09-22 10:50:00|4251.49|4251.49|4253.82|4253.82|4253.98|4253.98|4251.49|4251.49|0
1632308100000|2021-09-22 10:55:00|4253.64|4253.64|4252.17|4252.17|4254.93|4254.93|4252|4252|0
1632308400000|2021-09-22 11:00:00|4251.47|4251.47|4252.77|4252.77|4255.15|4255.15|4251.31|4251.31|0
1632308700000|2021-09-22 11:05:00|4253.47|4253.47|4255.2|4255.2|4255.37|4255.37|4253.29|4253.29|0
1632309000000|2021-09-22 11:10:00|4255.02|4255.02|4258.04|4258.04|4258.66|4258.66|4255.02|4255.02|0
1632309300000|2021-09-22 11:15:00|4258.21|4258.21|4260.88|4260.88|4260.88|4260.88|4257.87|4257.87|0
1632309600000|2021-09-22 11:20:00|4261.05|4261.05|4262.37|4262.37|4262.37|4262.37|4260.34|4260.34|0
1632309900000|2021-09-22 11:25:00|4262.32|4262.32|4260.99|4260.99|4262.32|4262.32|4260.14|4260.14|0
1632310200000|2021-09-22 11:30:00|4260.32|4260.32|4255.98|4255.98|4260.32|4260.32|4255.22|4255.22|0
1632310500000|2021-09-22 11:35:00|4256.68|4256.68|4256.69|4256.69|4257.17|4257.17|4256.01|4256.01|0
1632310800000|2021-09-22 11:40:00|4256.84|4256.84|4257.31|4257.31|4257.86|4257.86|4256.65|4256.65|0
1632311100000|2021-09-22 11:45:00|4257.68|4257.68|4256.9|4256.9|4258.41|4258.41|4256.72|4256.72|0
1632311400000|2021-09-22 11:50:00|4256.55|4256.55|4257.08|4257.08|4257.08|4257.08|4255.29|4255.29|0
1632311700000|2021-09-22 11:55:00|4256.9|4256.9|4254.49|4254.49|4256.9|4256.9|4254.49|4254.49|0
1632312000000|2021-09-22 12:00:00|4254.37|4254.37|4258.12|4258.12|4258.29|4258.29|4254.07|4254.07|0
1632312300000|2021-09-22 12:05:00|4258.65|4258.65|4257.74|4257.74|4258.99|4258.99|4257.05|4257.05|0
1632312600000|2021-09-22 12:10:00|4257.79|4257.79|4259.46|4259.46|4259.46|4259.46|4257.61|4257.61|0
1632312900000|2021-09-22 12:15:00|4259.36|4259.36|4261.13|4261.13|4262.28|4262.28|4259.36|4259.36|0
1632313200000|2021-09-22 12:20:00|4260.97|4260.97|4263.57|4263.57|4263.57|4263.57|4260.44|4260.44|0
1632313500000|2021-09-22 12:25:00|4263.92|4263.92|4264.33|4264.33|4265.14|4265.14|4263.55|4263.55|0
1632313800000|2021-09-22 12:30:00|4264.51|4264.51|4264.57|4264.57|4264.57|4264.57|4263.43|4263.43|0
1632314100000|2021-09-22 12:35:00|4264.45|4264.45|4261.94|4261.94|4264.51|4264.51|4261.94|4261.94|0
1632314400000|2021-09-22 12:40:00|4261.27|4261.27|4263.34|4263.34|4263.69|4263.69|4261.27|4261.27|0
1632314700000|2021-09-22 12:45:00|4263.69|4263.69|4264.76|4264.76|4265.61|4265.61|4262.47|4262.47|0
1632315000000|2021-09-22 12:50:00|4264.23|4264.23|4263.99|4263.99|4264.6|4264.6|4263.11|4263.11|0
1632315300000|2021-09-22 12:55:00|4263.64|4263.64|4265.33|4265.33|4265.54|4265.54|4263.46|4263.46|0
1632315600000|2021-09-22 13:00:00|4265.15|4265.15|4266.95|4266.95|4267.65|4267.65|4265.15|4265.15|0
1632315900000|2021-09-22 13:05:00|4266.77|4266.77|4266.81|4266.81|4268|4268|4266.77|4266.77|0
1632316200000|2021-09-22 13:10:00|4267.51|4267.51|4266.69|4266.69|4268.57|4268.57|4266.29|4266.29|0
1632316500000|2021-09-22 13:15:00|4266.52|4266.52|4268.96|4268.96|4269.66|4269.66|4266.52|4266.52|0
1632316800000|2021-09-22 13:20:00|4268.84|4268.84|4267.89|4267.89|4269.75|4269.75|4266.61|4266.61|0
1632317100000|2021-09-22 13:25:00|4267.37|4267.37|4271.11|4271.11|4271.63|4271.63|4267.37|4267.37|0
1632317400000|2021-09-22 13:30:00|4270.58|4270.58|4276.81|4276.81|4278.26|4278.26|4269.37|4269.37|0
1632317700000|2021-09-22 13:35:00|4276.11|4276.11|4281.89|4281.89|4282.41|4282.41|4276.01|4276.01|0
1632318000000|2021-09-22 13:40:00|4282.76|4282.76|4282.51|4282.51|4284.02|4284.02|4281.59|4281.59|0
1632318300000|2021-09-22 13:45:00|4282.46|4282.46|4285.75|4285.75|4287.52|4287.52|4282.46|4282.46|0
1632318600000|2021-09-22 13:50:00|4286.17|4286.17|4288.92|4288.92|4289.95|4289.95|4285.91|4285.91|0
1632318900000|2021-09-22 13:55:00|4289.77|4289.77|4286.57|4286.57|4290.07|4290.07|4286.57|4286.57|0
1632319200000|2021-09-22 14:00:00|4286.22|4286.22|4289.25|4289.25|4289.95|4289.95|4286.22|4286.22|0
1632319500000|2021-09-22 14:05:00|4289.07|4289.07|4288.28|4288.28|4290.42|4290.42|4286.01|4286.01|0
1632319800000|2021-09-22 14:10:00|4288.63|4288.63|4287.53|4287.53|4288.81|4288.81|4284.28|4284.28|0
1632320100000|2021-09-22 14:15:00|4287.35|4287.35|4287.34|4287.34|4291.69|4291.69|4287|4287|0
1632320400000|2021-09-22 14:20:00|4287.17|4287.17|4289.09|4289.09|4289.09|4289.09|4286.59|4286.59|0
1632320700000|2021-09-22 14:25:00|4288.91|4288.91|4287.02|4287.02|4291.17|4291.17|4286.86|4286.86|0
1632321000000|2021-09-22 14:30:00|4287.37|4287.37|4289.68|4289.68|4290.02|4290.02|4287.13|4287.13|0
1632321300000|2021-09-22 14:35:00|4289.16|4289.16|4288.8|4288.8|4289.4|4289.4|4286.12|4286.12|0
1632321600000|2021-09-22 14:40:00|4288.92|4288.92|4288.33|4288.33|4291.69|4291.69|4288.33|4288.33|0
1632321900000|2021-09-22 14:45:00|4288.51|4288.51|4286.56|4286.56|4288.86|4288.86|4284.45|4284.45|0
1632322200000|2021-09-22 14:50:00|4286.4|4286.4|4284.28|4284.28|4287.32|4287.32|4283.58|4283.58|0
1632322500000|2021-09-22 14:55:00|4283.93|4283.93|4287.56|4287.56|4288.09|4288.09|4283.58|4283.58|0
1632322800000|2021-09-22 15:00:00|4287.67|4287.67|4291.49|4291.49|4292.73|4292.73|4287.32|4287.32|0
1632323100000|2021-09-22 15:05:00|4291.65|4291.65|4288.68|4288.68|4291.77|4291.77|4288.68|4288.68|0
1632323400000|2021-09-22 15:10:00|4289.04|4289.04|4292.24|4292.24|4292.24|4292.24|4288.62|4288.62|0
1632323700000|2021-09-22 15:15:00|4292.01|4292.01|4291.65|4291.65|4292.19|4292.19|4289.1|4289.1|0
1632324000000|2021-09-22 15:20:00|4291.47|4291.47|4287.33|4287.33|4293.13|4293.13|4287.33|4287.33|0
1632324300000|2021-09-22 15:25:00|4287.68|4287.68|4287.49|4287.49|4289.93|4289.93|4286.24|4286.24|0
1632381300000|2021-09-23 07:15:00|4321.7|4321.7|4326.57|4326.57|4329.06|4329.06|4319.57|4319.57|0
1632381600000|2021-09-23 07:20:00|4325.34|4325.34|4326.06|4326.06|4328.36|4328.36|4322.58|4322.58|0
1632381900000|2021-09-23 07:25:00|4326.21|4326.21|4328|4328|4330.24|4330.24|4324.49|4324.49|0
1632382200000|2021-09-23 07:30:00|4326.98|4326.98|4330.87|4330.87|4333.5|4333.5|4325.16|4325.16|0
1632382500000|2021-09-23 07:35:00|4331.22|4331.22|4331.2|4331.2|4335.6|4335.6|4331.2|4331.2|0
1632382800000|2021-09-23 07:40:00|4331.73|4331.73|4336.23|4336.23|4336.23|4336.23|4330.55|4330.55|0
1632383100000|2021-09-23 07:45:00|4336.58|4336.58|4334.45|4334.45|4338.34|4338.34|4334.1|4334.1|0
1632383400000|2021-09-23 07:50:00|4334.63|4334.63|4328.78|4328.78|4334.78|4334.78|4328.44|4328.44|0
1632383700000|2021-09-23 07:55:00|4328.25|4328.25|4328.28|4328.28|4330.88|4330.88|4328.25|4328.25|0
1632384000000|2021-09-23 08:00:00|4328.98|4328.98|4333.04|4333.04|4334.3|4334.3|4328.81|4328.81|0
1632384300000|2021-09-23 08:05:00|4333.39|4333.39|4333.15|4333.15|4335.18|4335.18|4331.84|4331.84|0
1632384600000|2021-09-23 08:10:00|4332.45|4332.45|4335.19|4335.19|4336.83|4336.83|4332.45|4332.45|0
1632384900000|2021-09-23 08:15:00|4334.52|4334.52|4333.82|4333.82|4335.04|4335.04|4330.94|4330.94|0
1632385200000|2021-09-23 08:20:00|4333.94|4333.94|4337.66|4337.66|4338.36|4338.36|4333.41|4333.41|0
1632385500000|2021-09-23 08:25:00|4337.48|4337.48|4339.81|4339.81|4339.96|4339.96|4335.31|4335.31|0
1632385800000|2021-09-23 08:30:00|4339.7|4339.7|4335.73|4335.73|4341.75|4341.75|4335.2|4335.2|0
1632386100000|2021-09-23 08:35:00|4335.55|4335.55|4341.93|4341.93|4342.28|4342.28|4335.2|4335.2|0
1632386400000|2021-09-23 08:40:00|4342.28|4342.28|4341.67|4341.67|4344.73|4344.73|4341.47|4341.47|0
1632386700000|2021-09-23 08:45:00|4341.32|4341.32|4338.97|4338.97|4341.74|4341.74|4338.32|4338.32|0
1632387000000|2021-09-23 08:50:00|4339.32|4339.32|4345.33|4345.33|4345.68|4345.68|4339.32|4339.32|0
1632387300000|2021-09-23 08:55:00|4345.68|4345.68|4345.18|4345.18|4347.85|4347.85|4344.13|4344.13|0
1632387600000|2021-09-23 09:00:00|4345.89|4345.89|4346.78|4346.78|4348.85|4348.85|4345.54|4345.54|0
1632387900000|2021-09-23 09:05:00|4347.3|4347.3|4339.02|4339.02|4347.3|4347.3|4338.14|4338.14|0
1632388200000|2021-09-23 09:10:00|4339.72|4339.72|4346.29|4346.29|4347.84|4347.84|4339.72|4339.72|0
1632388500000|2021-09-23 09:15:00|4345.61|4345.61|4340.18|4340.18|4347.73|4347.73|4340.18|4340.18|0
1632388800000|2021-09-23 09:20:00|4340.36|4340.36|4339.48|4339.48|4343.17|4343.17|4338.95|4338.95|0
1632389100000|2021-09-23 09:25:00|4338.78|4338.78|4337.19|4337.19|4341.02|4341.02|4335.41|4335.41|0
1632389400000|2021-09-23 09:30:00|4336.83|4336.83|4339.05|4339.05|4339.75|4339.75|4334.43|4334.43|0
1632389700000|2021-09-23 09:35:00|4338.37|4338.37|4338.08|4338.08|4339.16|4339.16|4336.34|4336.34|0
1632390000000|2021-09-23 09:40:00|4337.38|4337.38|4336.1|4336.1|4338.44|4338.44|4336.1|4336.1|0
1632390300000|2021-09-23 09:45:00|4336.28|4336.28|4322.14|4322.14|4336.33|4336.33|4322.14|4322.14|0
1632390600000|2021-09-23 09:50:00|4323.02|4323.02|4322.36|4322.36|4325.24|4325.24|4319.46|4319.46|0
1632390900000|2021-09-23 09:55:00|4322.01|4322.01|4324.76|4324.76|4325.46|4325.46|4322.01|4322.01|0
1632391200000|2021-09-23 10:00:00|4324.59|4324.59|4331.42|4331.42|4331.42|4331.42|4324.24|4324.24|0
1632391500000|2021-09-23 10:05:00|4330.72|4330.72|4335.27|4335.27|4335.42|4335.42|4330.72|4330.72|0
1632391800000|2021-09-23 10:10:00|4335.09|4335.09|4325.73|4325.73|4335.97|4335.97|4323.28|4323.28|0
1632392100000|2021-09-23 10:15:00|4325.9|4325.9|4335.73|4335.73|4336.25|4336.25|4325.17|4325.17|0
1632392400000|2021-09-23 10:20:00|4335.2|4335.2|4337.9|4337.9|4340.8|4340.8|4335.2|4335.2|0
1632392700000|2021-09-23 10:25:00|4338.95|4338.95|4336|4336|4338.95|4338.95|4335.28|4335.28|0
1632393000000|2021-09-23 10:30:00|4335.33|4335.33|4333|4333|4338.37|4338.37|4331.46|4331.46|0
1632393300000|2021-09-23 10:35:00|4333.33|4333.33|4326.1|4326.1|4333.45|4333.45|4326.1|4326.1|0
1632393600000|2021-09-23 10:40:00|4326.45|4326.45|4331.65|4331.65|4331.65|4331.65|4326.45|4326.45|0
1632393900000|2021-09-23 10:45:00|4331.71|4331.71|4325.05|4325.05|4331.71|4331.71|4323.65|4323.65|0
1632394200000|2021-09-23 10:50:00|4324.17|4324.17|4320.61|4320.61|4324.28|4324.28|4320.61|4320.61|0
1632394500000|2021-09-23 10:55:00|4320.44|4320.44|4318.72|4318.72|4320.47|4320.47|4316.97|4316.97|0
1632394800000|2021-09-23 11:00:00|4319.04|4319.04|4318.78|4318.78|4321.58|4321.58|4318.78|4318.78|0
1632395100000|2021-09-23 11:05:00|4319.13|4319.13|4319.41|4319.41|4319.47|4319.47|4317.66|4317.66|0
1632395400000|2021-09-23 11:10:00|4318.01|4318.01|4318.09|4318.09|4318.09|4318.09|4314.52|4314.52|0
1632395700000|2021-09-23 11:15:00|4318.15|4318.15|4322.22|4322.22|4322.27|4322.27|4318.15|4318.15|0
1632396000000|2021-09-23 11:20:00|4322.92|4322.92|4325.23|4325.23|4325.47|4325.47|4322.92|4322.92|0
1632396300000|2021-09-23 11:25:00|4324.55|4324.55|4323.2|4323.2|4325.48|4325.48|4323.18|4323.18|0
1632396600000|2021-09-23 11:30:00|4323.37|4323.37|4322.01|4322.01|4323.37|4323.37|4319.96|4319.96|0
1632396900000|2021-09-23 11:35:00|4322.88|4322.88|4322.8|4322.8|4322.88|4322.88|4320.7|4320.7|0
1632397200000|2021-09-23 11:40:00|4322.98|4322.98|4326.32|4326.32|4326.32|4326.32|4322.98|4322.98|0
1632397500000|2021-09-23 11:45:00|4326.46|4326.46|4327.04|4327.04|4328.32|4328.32|4326.46|4326.46|0
1632397800000|2021-09-23 11:50:00|4326.99|4326.99|4329.23|4329.23|4329.23|4329.23|4325.32|4325.32|0
1632398100000|2021-09-23 11:55:00|4328.7|4328.7|4326.18|4326.18|4328.7|4328.7|4325.49|4325.49|0
1632398400000|2021-09-23 12:00:00|4326.85|4326.85|4320.58|4320.58|4326.85|4326.85|4319.27|4319.27|0
1632398700000|2021-09-23 12:05:00|4320.05|4320.05|4314.94|4314.94|4321.66|4321.66|4314.94|4314.94|0
1632399000000|2021-09-23 12:10:00|4314.59|4314.59|4315.89|4315.89|4316.05|4316.05|4313.54|4313.54|0
1632399300000|2021-09-23 12:15:00|4316.76|4316.76|4321.25|4321.25|4321.25|4321.25|4316.59|4316.59|0
1632399600000|2021-09-23 12:20:00|4321.92|4321.92|4320.78|4320.78|4324.09|4324.09|4320.78|4320.78|0
1632399900000|2021-09-23 12:25:00|4320.1|4320.1|4317.04|4317.04|4320.81|4320.81|4316.86|4316.86|0
1632400200000|2021-09-23 12:30:00|4316.8|4316.8|4315.72|4315.72|4316.8|4316.8|4315|4315|0
1632400500000|2021-09-23 12:35:00|4315.88|4315.88|4316.65|4316.65|4317.28|4317.28|4315.06|4315.06|0
1632400800000|2021-09-23 12:40:00|4316.51|4316.51|4315.88|4315.88|4316.51|4316.51|4312.47|4312.47|0
1632401100000|2021-09-23 12:45:00|4316.23|4316.23|4316.3|4316.3|4318.16|4318.16|4316.23|4316.23|0
1632401400000|2021-09-23 12:50:00|4316.82|4316.82|4318.56|4318.56|4318.89|4318.89|4316.82|4316.82|0
1632401700000|2021-09-23 12:55:00|4318.61|4318.61|4320.57|4320.57|4320.57|4320.57|4318.43|4318.43|0
1632402000000|2021-09-23 13:00:00|4320.92|4320.92|4321.79|4321.79|4321.79|4321.79|4319.14|4319.14|0
1632402300000|2021-09-23 13:05:00|4322.05|4322.05|4323.99|4323.99|4323.99|4323.99|4321.08|4321.08|0
1632402600000|2021-09-23 13:10:00|4324.17|4324.17|4320.9|4320.9|4325.05|4325.05|4320.85|4320.85|0
1632402900000|2021-09-23 13:15:00|4320.23|4320.23|4322|4322|4325.33|4325.33|4320.23|4320.23|0
1632403200000|2021-09-23 13:20:00|4322.37|4322.37|4324.46|4324.46|4325.18|4325.18|4322.27|4322.27|0
1632403500000|2021-09-23 13:25:00|4324.64|4324.64|4323.5|4323.5|4325.34|4325.34|4323.5|4323.5|0
1632403800000|2021-09-23 13:30:00|4323.39|4323.39|4321.17|4321.17|4323.39|4323.39|4316.17|4316.17|0
1632404100000|2021-09-23 13:35:00|4321.87|4321.87|4327.25|4327.25|4327.29|4327.29|4321.87|4321.87|0
1632404400000|2021-09-23 13:40:00|4326.88|4326.88|4319.7|4319.7|4328|4328|4317.43|4317.43|0
1632404700000|2021-09-23 13:45:00|4320.38|4320.38|4316.8|4316.8|4320.96|4320.96|4316.8|4316.8|0
1632405000000|2021-09-23 13:50:00|4316.09|4316.09|4312.64|4312.64|4316.8|4316.8|4312.44|4312.44|0
1632405300000|2021-09-23 13:55:00|4311.94|4311.94|4308.07|4308.07|4314.89|4314.89|4307.31|4307.31|0
1632405600000|2021-09-23 14:00:00|4308.75|4308.75|4307.79|4307.79|4308.91|4308.91|4302.68|4302.68|0
1632405900000|2021-09-23 14:05:00|4307.64|4307.64|4314.58|4314.58|4314.58|4314.58|4307.29|4307.29|0
1632406200000|2021-09-23 14:10:00|4314.76|4314.76|4320|4320|4321.38|4321.38|4314.76|4314.76|0
1632406500000|2021-09-23 14:15:00|4320.27|4320.27|4323.21|4323.21|4323.56|4323.56|4319.91|4319.91|0
1632406800000|2021-09-23 14:20:00|4323.26|4323.26|4323.54|4323.54|4323.54|4323.54|4321.45|4321.45|0
1632407100000|2021-09-23 14:25:00|4323.7|4323.7|4324.28|4324.28|4324.93|4324.93|4323.43|4323.43|0
1632407400000|2021-09-23 14:30:00|4325.16|4325.16|4324.38|4324.38|4326.41|4326.41|4323.58|4323.58|0
1632407700000|2021-09-23 14:35:00|4325.26|4325.26|4324.82|4324.82|4325.96|4325.96|4323.02|4323.02|0
1632408000000|2021-09-23 14:40:00|4324.99|4324.99|4324.88|4324.88|4326.54|4326.54|4324.2|4324.2|0
1632408300000|2021-09-23 14:45:00|4325.06|4325.06|4326.69|4326.69|4326.69|4326.69|4323.6|4323.6|0
1632408600000|2021-09-23 14:50:00|4326.8|4326.8|4327.81|4327.81|4330.35|4330.35|4326.61|4326.61|0
1632408900000|2021-09-23 14:55:00|4327.69|4327.69|4328.09|4328.09|4328.32|4328.32|4326.77|4326.77|0
1632409200000|2021-09-23 15:00:00|4327.92|4327.92|4327.23|4327.23|4327.92|4327.92|4326.05|4326.05|0
1632409500000|2021-09-23 15:05:00|4327.59|4327.59|4330.06|4330.06|4331.98|4331.98|4327.59|4327.59|0
1632409800000|2021-09-23 15:10:00|4330.16|4330.16|4333.14|4333.14|4334.11|4334.11|4330.01|4330.01|0
1632410100000|2021-09-23 15:15:00|4333.97|4333.97|4332.03|4332.03|4334.12|4334.12|4330.41|4330.41|0
1632410400000|2021-09-23 15:20:00|4332.2|4332.2|4336.42|4336.42|4336.94|4336.94|4332.06|4332.06|0
1632410700000|2021-09-23 15:25:00|4336.27|4336.27|4330.72|4330.72|4337.12|4337.12|4330.39|4330.39|0
1632467700000|2021-09-24 07:15:00|4335.59|4335.59|4346.38|4346.38|4346.38|4346.38|4334.12|4334.12|0
1632468000000|2021-09-24 07:20:00|4346.2|4346.2|4332.42|4332.42|4346.2|4346.2|4332.42|4332.42|0
1632468300000|2021-09-24 07:25:00|4332.25|4332.25|4334.18|4334.18|4339.4|4339.4|4331.86|4331.86|0
1632468600000|2021-09-24 07:30:00|4334.06|4334.06|4342.2|4342.2|4342.2|4342.2|4332.54|4332.54|0
1632468900000|2021-09-24 07:35:00|4342.9|4342.9|4340.89|4340.89|4343.75|4343.75|4340.19|4340.19|0
1632469200000|2021-09-24 07:40:00|4340.22|4340.22|4342.1|4342.1|4342.28|4342.28|4337.61|4337.61|0
1632469500000|2021-09-24 07:45:00|4341.75|4341.75|4343.08|4343.08|4343.65|4343.65|4341.39|4341.39|0
1632469800000|2021-09-24 07:50:00|4343.6|4343.6|4344.22|4344.22|4347.88|4347.88|4343.39|4343.39|0
1632470100000|2021-09-24 07:55:00|4343.99|4343.99|4342.79|4342.79|4343.99|4343.99|4341.07|4341.07|0
1632470400000|2021-09-24 08:00:00|4342.44|4342.44|4345.35|4345.35|4348.1|4348.1|4342.44|4342.44|0
1632470700000|2021-09-24 08:05:00|4346.05|4346.05|4345.43|4345.43|4348.6|4348.6|4344.2|4344.2|0
1632471000000|2021-09-24 08:10:00|4345.08|4345.08|4344.13|4344.13|4348.89|4348.89|4344.13|4344.13|0
1632471300000|2021-09-24 08:15:00|4343.96|4343.96|4347.86|4347.86|4348.03|4348.03|4342.32|4342.32|0
1632471600000|2021-09-24 08:20:00|4347.18|4347.18|4349.56|4349.56|4349.56|4349.56|4346.84|4346.84|0
1632471900000|2021-09-24 08:25:00|4350.26|4350.26|4348.88|4348.88|4351.61|4351.61|4347.66|4347.66|0
1632472200000|2021-09-24 08:30:00|4348.7|4348.7|4349.17|4349.17|4352.96|4352.96|4346.95|4346.95|0
1632472500000|2021-09-24 08:35:00|4349.69|4349.69|4350.96|4350.96|4351.13|4351.13|4348.68|4348.68|0
1632472800000|2021-09-24 08:40:00|4350.6|4350.6|4351.76|4351.76|4351.83|4351.83|4348.53|4348.53|0
1632473100000|2021-09-24 08:45:00|4351.58|4351.58|4351.31|4351.31|4351.84|4351.84|4348.03|4348.03|0
1632473400000|2021-09-24 08:50:00|4350.96|4350.96|4353.9|4353.9|4355.78|4355.78|4350.96|4350.96|0
1632473700000|2021-09-24 08:55:00|4354.07|4354.07|4357.89|4357.89|4357.89|4357.89|4353.29|4353.29|0
1632474000000|2021-09-24 09:00:00|4357.54|4357.54|4353.01|4353.01|4357.7|4357.7|4352.66|4352.66|0
1632474300000|2021-09-24 09:05:00|4353.71|4353.71|4351.32|4351.32|4355.01|4355.01|4350.97|4350.97|0
1632474600000|2021-09-24 09:10:00|4350.97|4350.97|4347.4|4347.4|4350.97|4350.97|4346.77|4346.77|0
1632474900000|2021-09-24 09:15:00|4347.58|4347.58|4349.44|4349.44|4350.15|4350.15|4346.19|4346.19|0
1632475200000|2021-09-24 09:20:00|4349.59|4349.59|4350.23|4350.23|4350.59|4350.59|4349.35|4349.35|0
1632475500000|2021-09-24 09:25:00|4349.35|4349.35|4356.86|4356.86|4357.6|4357.6|4349.35|4349.35|0
1632475800000|2021-09-24 09:30:00|4356.51|4356.51|4357.77|4357.77|4358.47|4358.47|4356.51|4356.51|0
1632476100000|2021-09-24 09:35:00|4357.59|4357.59|4358.95|4358.95|4359.64|4359.64|4355.46|4355.46|0
1632476400000|2021-09-24 09:40:00|4359.1|4359.1|4358.87|4358.87|4361.83|4361.83|4358.87|4358.87|0
1632476700000|2021-09-24 09:45:00|4358.52|4358.52|4359.31|4359.31|4360.63|4360.63|4358|4358|0
1632477000000|2021-09-24 09:50:00|4359.13|4359.13|4363.04|4363.04|4363.04|4363.04|4358.28|4358.28|0
1632477300000|2021-09-24 09:55:00|4362.69|4362.69|4363|4363|4363.56|4363.56|4360.95|4360.95|0
1632477600000|2021-09-24 10:00:00|4363.18|4363.18|4365.27|4365.27|4370.16|4370.16|4362.36|4362.36|0
1632477900000|2021-09-24 10:05:00|4365.43|4365.43|4371.66|4371.66|4371.66|4371.66|4365.27|4365.27|0
1632478200000|2021-09-24 10:10:00|4371.49|4371.49|4372.86|4372.86|4372.86|4372.86|4370.35|4370.35|0
1632478500000|2021-09-24 10:15:00|4373.22|4373.22|4378.87|4378.87|4380.97|4380.97|4372.69|4372.69|0
1632478800000|2021-09-24 10:20:00|4378.34|4378.34|4378.52|4378.52|4378.52|4378.52|4375.41|4375.41|0
1632479100000|2021-09-24 10:25:00|4377.99|4377.99|4379.75|4379.75|4382.79|4382.79|4377.99|4377.99|0
1632479400000|2021-09-24 10:30:00|4380.42|4380.42|4378.74|4378.74|4380.64|4380.64|4378.21|4378.21|0
1632479700000|2021-09-24 10:35:00|4379.61|4379.61|4378.57|4378.57|4382.93|4382.93|4378.57|4378.57|0
1632480000000|2021-09-24 10:40:00|4378.22|4378.22|4384.39|4384.39|4384.92|4384.92|4377|4377|0
1632480300000|2021-09-24 10:45:00|4384.92|4384.92|4388.61|4388.61|4388.61|4388.61|4384.57|4384.57|0
1632480600000|2021-09-24 10:50:00|4389.13|4389.13|4387|4387|4391.15|4391.15|4386.83|4386.83|0
1632480900000|2021-09-24 10:55:00|4387.53|4387.53|4387.96|4387.96|4389.2|4389.2|4386.18|4386.18|0
1632481200000|2021-09-24 11:00:00|4387.78|4387.78|4386.12|4386.12|4387.78|4387.78|4383.31|4383.31|0
1632481500000|2021-09-24 11:05:00|4385.94|4385.94|4389.11|4389.11|4390.17|4390.17|4384.38|4384.38|0
1632481800000|2021-09-24 11:10:00|4389.46|4389.46|4384.91|4384.91|4390.13|4390.13|4384.91|4384.91|0
1632482100000|2021-09-24 11:15:00|4384.38|4384.38|4385.46|4385.46|4386.51|4386.51|4383.18|4383.18|0
1632482400000|2021-09-24 11:20:00|4385.81|4385.81|4388.89|4388.89|4389.95|4389.95|4385.81|4385.81|0
1632482700000|2021-09-24 11:25:00|4389.06|4389.06|4392.71|4392.71|4393.07|4393.07|4388.55|4388.55|0
1632483000000|2021-09-24 11:30:00|4392.36|4392.36|4391.65|4391.65|4392.54|4392.54|4391.12|4391.12|0
1632483300000|2021-09-24 11:35:00|4392.17|4392.17|4395.7|4395.7|4396.23|4396.23|4390.3|4390.3|0
1632483600000|2021-09-24 11:40:00|4395.53|4395.53|4388.06|4388.06|4395.53|4395.53|4387.61|4387.61|0
1632483900000|2021-09-24 11:45:00|4388.24|4388.24|4391.72|4391.72|4391.86|4391.86|4387.54|4387.54|0
1632484200000|2021-09-24 11:50:00|4391.37|4391.37|4396.7|4396.7|4396.88|4396.88|4391.18|4391.18|0
1632484500000|2021-09-24 11:55:00|4396.94|4396.94|4396.48|4396.48|4398.17|4398.17|4395.43|4395.43|0
1632484800000|2021-09-24 12:00:00|4395.95|4395.95|4395.99|4395.99|4397.7|4397.7|4394.79|4394.79|0
1632485100000|2021-09-24 12:05:00|4395.29|4395.29|4391.16|4391.16|4395.29|4395.29|4391.16|4391.16|0
1632485400000|2021-09-24 12:10:00|4391.32|4391.32|4383.33|4383.33|4391.81|4391.81|4382.98|4382.98|0
1632485700000|2021-09-24 12:15:00|4384.21|4384.21|4388.64|4388.64|4388.64|4388.64|4384|4384|0
1632486000000|2021-09-24 12:20:00|4388.12|4388.12|4389.18|4389.18|4389.18|4389.18|4386.73|4386.73|0
1632486300000|2021-09-24 12:25:00|4389.53|4389.53|4395.2|4395.2|4396.42|4396.42|4389.53|4389.53|0
1632486600000|2021-09-24 12:30:00|4395.88|4395.88|4389.82|4389.82|4396.38|4396.38|4389.82|4389.82|0
1632486900000|2021-09-24 12:35:00|4389.5|4389.5|4393.02|4393.02|4393.19|4393.19|4388.82|4388.82|0
1632487200000|2021-09-24 12:40:00|4393.69|4393.69|4396.19|4396.19|4396.19|4396.19|4392.81|4392.81|0
1632487500000|2021-09-24 12:45:00|4396.54|4396.54|4394.82|4394.82|4397.22|4397.22|4394.12|4394.12|0
1632487800000|2021-09-24 12:50:00|4394.99|4394.99|4392.2|4392.2|4394.99|4394.99|4391.34|4391.34|0
1632488100000|2021-09-24 12:55:00|4392.09|4392.09|4394.42|4394.42|4395.29|4395.29|4390.86|4390.86|0
1632488400000|2021-09-24 13:00:00|4393.74|4393.74|4393.98|4393.98|4394.16|4394.16|4392.12|4392.12|0
1632488700000|2021-09-24 13:05:00|4393.63|4393.63|4393.57|4393.57|4395.35|4395.35|4393.57|4393.57|0
1632489000000|2021-09-24 13:10:00|4393.75|4393.75|4391.33|4391.33|4393.8|4393.8|4388.55|4388.55|0
1632489300000|2021-09-24 13:15:00|4390.66|4390.66|4388.41|4388.41|4390.66|4390.66|4387.73|4387.73|0
1632489600000|2021-09-24 13:20:00|4388.94|4388.94|4391.4|4391.4|4391.4|4391.4|4388.78|4388.78|0
1632489900000|2021-09-24 13:25:00|4391.05|4391.05|4386.17|4386.17|4391.05|4391.05|4385.47|4385.47|0
1632490200000|2021-09-24 13:30:00|4385.82|4385.82|4394.53|4394.53|4394.7|4394.7|4385.55|4385.55|0
1632490500000|2021-09-24 13:35:00|4394.35|4394.35|4394.16|4394.16|4396.95|4396.95|4392.34|4392.34|0
1632490800000|2021-09-24 13:40:00|4393.49|4393.49|4398.6|4398.6|4399.28|4399.28|4392.61|4392.61|0
1632491100000|2021-09-24 13:45:00|4398.44|4398.44|4385.03|4385.03|4398.96|4398.96|4382.83|4382.83|0
1632491400000|2021-09-24 13:50:00|4384.7|4384.7|4386.53|4386.53|4388.22|4388.22|4382.39|4382.39|0
1632491700000|2021-09-24 13:55:00|4385.85|4385.85|4392|4392|4392|4392|4384.75|4384.75|0
1632492000000|2021-09-24 14:00:00|4391.65|4391.65|4387.76|4387.76|4392.95|4392.95|4387.76|4387.76|0
1632492300000|2021-09-24 14:05:00|4387.08|4387.08|4392.39|4392.39|4394.44|4394.44|4387.08|4387.08|0
1632492600000|2021-09-24 14:10:00|4392.55|4392.55|4391.92|4391.92|4394.64|4394.64|4391.32|4391.32|0
1632492900000|2021-09-24 14:15:00|4391.59|4391.59|4395.66|4395.66|4396.44|4396.44|4391.24|4391.24|0
1632493200000|2021-09-24 14:20:00|4395.83|4395.83|4394.2|4394.2|4397|4397|4393.48|4393.48|0
1632493500000|2021-09-24 14:25:00|4394.87|4394.87|4396.39|4396.39|4398.88|4398.88|4394.87|4394.87|0
1632493800000|2021-09-24 14:30:00|4396.21|4396.21|4395.23|4395.23|4397.97|4397.97|4395.23|4395.23|0
1632494100000|2021-09-24 14:35:00|4395.06|4395.06|4397.12|4397.12|4401.13|4401.13|4394.07|4394.07|0
1632494400000|2021-09-24 14:40:00|4396.98|4396.98|4400.01|4400.01|4400.18|4400.18|4396.98|4396.98|0
1632494700000|2021-09-24 14:45:00|4399.83|4399.83|4400.01|4400.01|4400.01|4400.01|4397.28|4397.28|0
1632495000000|2021-09-24 14:50:00|4400.07|4400.07|4397.72|4397.72|4401.63|4401.63|4397.72|4397.72|0
1632495300000|2021-09-24 14:55:00|4397.66|4397.66|4396.92|4396.92|4399.36|4399.36|4396.39|4396.39|0
1632495600000|2021-09-24 15:00:00|4396.57|4396.57|4396.71|4396.71|4397.26|4397.26|4395.05|4395.05|0
1632495900000|2021-09-24 15:05:00|4396.89|4396.89|4393.62|4393.62|4396.89|4396.89|4393.24|4393.24|0
1632496200000|2021-09-24 15:10:00|4393.72|4393.72|4390.55|4390.55|4394.66|4394.66|4390.37|4390.37|0
1632496500000|2021-09-24 15:15:00|4390.37|4390.37|4384.39|4384.39|4391.05|4391.05|4384.39|4384.39|0
1632496800000|2021-09-24 15:20:00|4384.75|4384.75|4377.18|4377.18|4385.83|4385.83|4376.83|4376.83|0
1632497100000|2021-09-24 15:25:00|4377.34|4377.34|4382.2|4382.2|4384.48|4384.48|4377.02|4377.02|0
1632726900000|2021-09-27 07:15:00|4469.73|4469.73|4469.21|4469.21|4470.95|4470.95|4465.54|4465.54|0
1632727200000|2021-09-27 07:20:00|4468.68|4468.68|4460.24|4460.24|4469.77|4469.77|4458.89|4458.89|0
1632727500000|2021-09-27 07:25:00|4460.06|4460.06|4459.49|4459.49|4463.68|4463.68|4455.63|4455.63|0
1632727800000|2021-09-27 07:30:00|4459.67|4459.67|4468.16|4468.16|4468.33|4468.33|4457.06|4457.06|0
1632728100000|2021-09-27 07:35:00|4469.03|4469.03|4470.17|4470.17|4471.29|4471.29|4466.64|4466.64|0
1632728400000|2021-09-27 07:40:00|4469.82|4469.82|4478.85|4478.85|4479.2|4479.2|4468.06|4468.06|0
1632728700000|2021-09-27 07:45:00|4479.38|4479.38|4476.75|4476.75|4479.38|4479.38|4476.05|4476.05|0
1632729000000|2021-09-27 07:50:00|4477.1|4477.1|4478.8|4478.8|4479.15|4479.15|4473.64|4473.64|0
1632729300000|2021-09-27 07:55:00|4478.1|4478.1|4480.2|4480.2|4485.22|4485.22|4478.05|4478.05|0
1632729600000|2021-09-27 08:00:00|4480.73|4480.73|4486.84|4486.84|4486.84|4486.84|4480.73|4480.73|0
1632729900000|2021-09-27 08:05:00|4487.37|4487.37|4488.42|4488.42|4491.72|4491.72|4485.83|4485.83|0
1632730200000|2021-09-27 08:10:00|4487.75|4487.75|4496.26|4496.26|4498.05|4498.05|4486.73|4486.73|0
1632730500000|2021-09-27 08:15:00|4496.44|4496.44|4501.65|4501.65|4504.98|4504.98|4496.1|4496.1|0
1632730800000|2021-09-27 08:20:00|4501.13|4501.13|4495.97|4495.97|4501.13|4501.13|4484.5|4484.5|0
1632731100000|2021-09-27 08:25:00|4496.67|4496.67|4496.49|4496.49|4498.04|4498.04|4491.5|4491.5|0
1632731400000|2021-09-27 08:30:00|4495.82|4495.82|4500.4|4500.4|4501.89|4501.89|4494.66|4494.66|0
1632731700000|2021-09-27 08:35:00|4500.58|4500.58|4499.72|4499.72|4503.19|4503.19|4498.83|4498.83|0
1632732000000|2021-09-27 08:40:00|4499.04|4499.04|4489.36|4489.36|4500.2|4500.2|4489.19|4489.19|0
1632732300000|2021-09-27 08:45:00|4489.01|4489.01|4495.82|4495.82|4496.88|4496.88|4489.01|4489.01|0
1632732600000|2021-09-27 08:50:00|4495.99|4495.99|4494.62|4494.62|4498.98|4498.98|4493.03|4493.03|0
1632732900000|2021-09-27 08:55:00|4494.44|4494.44|4492.76|4492.76|4495.11|4495.11|4490.54|4490.54|0
1632733200000|2021-09-27 09:00:00|4493.28|4493.28|4500.74|4500.74|4500.74|4500.74|4492.76|4492.76|0
1632733500000|2021-09-27 09:05:00|4500.38|4500.38|4494.32|4494.32|4500.44|4500.44|4492.57|4492.57|0
1632733800000|2021-09-27 09:10:00|4493.9|4493.9|4495.17|4495.17|4495.52|4495.52|4492.28|4492.28|0
1632734100000|2021-09-27 09:15:00|4494.99|4494.99|4501.49|4501.49|4502.02|4502.02|4494.46|4494.46|0
1632734400000|2021-09-27 09:20:00|4501.32|4501.32|4502.45|4502.45|4504.73|4504.73|4498.77|4498.77|0
1632734700000|2021-09-27 09:25:00|4502.28|4502.28|4497.34|4497.34|4504.62|4504.62|4496.82|4496.82|0
1632735000000|2021-09-27 09:30:00|4497.52|4497.52|4497.94|4497.94|4501.85|4501.85|4497.52|4497.52|0
1632735300000|2021-09-27 09:35:00|4497.7|4497.7|4498.57|4498.57|4501.17|4501.17|4495.26|4495.26|0
1632735600000|2021-09-27 09:40:00|4498.22|4498.22|4497.46|4497.46|4500.59|4500.59|4495.35|4495.35|0
1632735900000|2021-09-27 09:45:00|4497.29|4497.29|4501.78|4501.78|4502.49|4502.49|4494.4|4494.4|0
1632736200000|2021-09-27 09:50:00|4501.43|4501.43|4502.52|4502.52|4504.28|4504.28|4499.17|4499.17|0
1632736500000|2021-09-27 09:55:00|4502.87|4502.87|4526.7|4526.7|4531.79|4531.79|4502.11|4502.11|0
1632736800000|2021-09-27 10:00:00|4525.83|4525.83|4510.7|4510.7|4535.65|4535.65|4509.46|4509.46|0
1632737100000|2021-09-27 10:05:00|4508.27|4508.27|4511.32|4511.32|4511.32|4511.32|4505.39|4505.39|0
1632737400000|2021-09-27 10:10:00|4510.62|4510.62|4516.22|4516.22|4516.22|4516.22|4509.67|4509.67|0
1632737700000|2021-09-27 10:15:00|4515.52|4515.52|4524.15|4524.15|4524.15|4524.15|4515.52|4515.52|0
1632738000000|2021-09-27 10:20:00|4523.47|4523.47|4518.94|4518.94|4523.47|4523.47|4515.44|4515.44|0
1632738300000|2021-09-27 10:25:00|4519.47|4519.47|4525.66|4525.66|4529.78|4529.78|4519.47|4519.47|0
1632738600000|2021-09-27 10:30:00|4525.8|4525.8|4528.22|4528.22|4531.35|4531.35|4524.23|4524.23|0
1632738900000|2021-09-27 10:35:00|4527.69|4527.69|4535.94|4535.94|4536.47|4536.47|4527.69|4527.69|0
1632739200000|2021-09-27 10:40:00|4536.12|4536.12|4538.94|4538.94|4541.23|4541.23|4533.11|4533.11|0
1632739500000|2021-09-27 10:45:00|4539.29|4539.29|4528.42|4528.42|4540.5|4540.5|4527.72|4527.72|0
1632739800000|2021-09-27 10:50:00|4528.25|4528.25|4523.3|4523.3|4529.02|4529.02|4521.4|4521.4|0
1632740100000|2021-09-27 10:55:00|4523.98|4523.98|4533.86|4533.86|4535.64|4535.64|4523.98|4523.98|0
1632740400000|2021-09-27 11:00:00|4532.81|4532.81|4529.82|4529.82|4537.46|4537.46|4529.82|4529.82|0
1632740700000|2021-09-27 11:05:00|4529.99|4529.99|4529.12|4529.12|4532.65|4532.65|4528.59|4528.59|0
1632741000000|2021-09-27 11:10:00|4528.77|4528.77|4536.37|4536.37|4539.68|4539.68|4528.77|4528.77|0
1632741300000|2021-09-27 11:15:00|4536.54|4536.54|4539.95|4539.95|4539.95|4539.95|4530.29|4530.29|0
1632741600000|2021-09-27 11:20:00|4537.85|4537.85|4540.41|4540.41|4544.89|4544.89|4537.85|4537.85|0
1632741900000|2021-09-27 11:25:00|4540.23|4540.23|4549.74|4549.74|4550.62|4550.62|4538.62|4538.62|0
1632742200000|2021-09-27 11:30:00|4549.04|4549.04|4550.73|4550.73|4551.62|4551.62|4546.23|4546.23|0
1632742500000|2021-09-27 11:35:00|4551.41|4551.41|4550.84|4550.84|4555.24|4555.24|4546.98|4546.98|0
1632742800000|2021-09-27 11:40:00|4551.19|4551.19|4554.29|4554.29|4555.55|4555.55|4550|4550|0
1632743100000|2021-09-27 11:45:00|4554.5|4554.5|4554.72|4554.72|4559.52|4559.52|4554.5|4554.5|0
1632743400000|2021-09-27 11:50:00|4555.42|4555.42|4540.54|4540.54|4556.65|4556.65|4540.5|4540.5|0
1632743700000|2021-09-27 11:55:00|4539.87|4539.87|4532.94|4532.94|4539.99|4539.99|4532.65|4532.65|0
1632744000000|2021-09-27 12:00:00|4532.26|4532.26|4521.82|4521.82|4533.66|4533.66|4521.78|4521.78|0
1632744300000|2021-09-27 12:05:00|4522|4522|4523.56|4523.56|4525.97|4525.97|4519.43|4519.43|0
1632744600000|2021-09-27 12:10:00|4523.39|4523.39|4517.06|4517.06|4524.31|4524.31|4517.06|4517.06|0
1632744900000|2021-09-27 12:15:00|4516.53|4516.53|4513.85|4513.85|4517.2|4517.2|4511.1|4511.1|0
1632745200000|2021-09-27 12:20:00|4513.15|4513.15|4515.25|4515.25|4516.84|4516.84|4510.24|4510.24|0
1632745500000|2021-09-27 12:25:00|4515.95|4515.95|4511.83|4511.83|4515.95|4515.95|4511.48|4511.48|0
1632745800000|2021-09-27 12:30:00|4512.36|4512.36|4516.39|4516.39|4516.57|4516.57|4512.28|4512.28|0
1632746100000|2021-09-27 12:35:00|4516.04|4516.04|4515.97|4515.97|4519.56|4519.56|4515.12|4515.12|0
1632746400000|2021-09-27 12:40:00|4515.44|4515.44|4515.98|4515.98|4518.87|4518.87|4511.61|4511.61|0
1632746700000|2021-09-27 12:45:00|4515.27|4515.27|4518.91|4518.91|4521.02|4521.02|4513.5|4513.5|0
1632747000000|2021-09-27 12:50:00|4519.43|4519.43|4518.12|4518.12|4521.9|4521.9|4517.16|4517.16|0
1632747300000|2021-09-27 12:55:00|4518.47|4518.47|4525.11|4525.11|4526.91|4526.91|4516.2|4516.2|0
1632747600000|2021-09-27 13:00:00|4524.76|4524.76|4522.66|4522.66|4525.99|4525.99|4520.07|4520.07|0
1632747900000|2021-09-27 13:05:00|4523.01|4523.01|4523.28|4523.28|4526.29|4526.29|4521.42|4521.42|0
1632748200000|2021-09-27 13:10:00|4523.63|4523.63|4524.19|4524.19|4524.31|4524.31|4522.19|4522.19|0
1632748500000|2021-09-27 13:15:00|4524.35|4524.35|4531.27|4531.27|4531.27|4531.27|4524.35|4524.35|0
1632748800000|2021-09-27 13:20:00|4531.11|4531.11|4530.11|4530.11|4531.11|4531.11|4528.83|4528.83|0
1632749100000|2021-09-27 13:25:00|4529.94|4529.94|4534.41|4534.41|4534.58|4534.58|4529.32|4529.32|0
1632749400000|2021-09-27 13:30:00|4534.51|4534.51|4527.99|4527.99|4536.13|4536.13|4526.93|4526.93|0
1632749700000|2021-09-27 13:35:00|4528.51|4528.51|4528.9|4528.9|4531|4531|4526.99|4526.99|0
1632750000000|2021-09-27 13:40:00|4528.73|4528.73|4531.34|4531.34|4532.89|4532.89|4528.55|4528.55|0
1632750300000|2021-09-27 13:45:00|4530.99|4530.99|4536.19|4536.19|4536.6|4536.6|4530.99|4530.99|0
1632750600000|2021-09-27 13:50:00|4536.72|4536.72|4534.75|4534.75|4536.9|4536.9|4532.97|4532.97|0
1632750900000|2021-09-27 13:55:00|4534.93|4534.93|4535.38|4535.38|4539.42|4539.42|4534.13|4534.13|0
1632751200000|2021-09-27 14:00:00|4535.21|4535.21|4530.05|4530.05|4535.59|4535.59|4528.61|4528.61|0
1632751500000|2021-09-27 14:05:00|4529.52|4529.52|4528.82|4528.82|4532.21|4532.21|4528.55|4528.55|0
1632751800000|2021-09-27 14:10:00|4529|4529|4525.38|4525.38|4529.41|4529.41|4524.03|4524.03|0
1632752100000|2021-09-27 14:15:00|4525.73|4525.73|4532.73|4532.73|4532.73|4532.73|4525.08|4525.08|0
1632752400000|2021-09-27 14:20:00|4533.26|4533.26|4542.52|4542.52|4543.39|4543.39|4532.38|4532.38|0
1632752700000|2021-09-27 14:25:00|4542.34|4542.34|4535.63|4535.63|4547.25|4547.25|4535.63|4535.63|0
1632753000000|2021-09-27 14:30:00|4536.16|4536.16|4529.96|4529.96|4536.33|4536.33|4528.69|4528.69|0
1632753300000|2021-09-27 14:35:00|4529.43|4529.43|4528.08|4528.08|4530.13|4530.13|4527.17|4527.17|0
1632753600000|2021-09-27 14:40:00|4527.92|4527.92|4527.13|4527.13|4529.67|4529.67|4526.1|4526.1|0
1632753900000|2021-09-27 14:45:00|4527.3|4527.3|4530|4530|4531.9|4531.9|4526.16|4526.16|0
1632754200000|2021-09-27 14:50:00|4530.35|4530.35|4533.12|4533.12|4533.68|4533.68|4528.66|4528.66|0
1632754500000|2021-09-27 14:55:00|4533.29|4533.29|4530.23|4530.23|4534.64|4534.64|4529.54|4529.54|0
1632754800000|2021-09-27 15:00:00|4530.06|4530.06|4529.78|4529.78|4530.06|4530.06|4526.93|4526.93|0
1632755100000|2021-09-27 15:05:00|4529.6|4529.6|4533.13|4533.13|4533.75|4533.75|4529.55|4529.55|0
1632755400000|2021-09-27 15:10:00|4533.18|4533.18|4532.44|4532.44|4534.13|4534.13|4531.77|4531.77|0
1632755700000|2021-09-27 15:15:00|4532.09|4532.09|4529.27|4529.27|4532.09|4532.09|4528.37|4528.37|0
1632756000000|2021-09-27 15:20:00|4529.09|4529.09|4531.72|4531.72|4532.36|4532.36|4527.94|4527.94|0
1632756300000|2021-09-27 15:25:00|4531.86|4531.86|4536.58|4536.58|4538.43|4538.43|4530.97|4530.97|0
1632813300000|2021-09-28 07:15:00|4479.05|4479.05|4521.35|4521.35|4522.2|4522.2|4478.7|4478.7|0
1632813600000|2021-09-28 07:20:00|4521|4521|4490.08|4490.08|4526.69|4526.69|4490.08|4490.08|0
1632813900000|2021-09-28 07:25:00|4489.76|4489.76|4474.29|4474.29|4489.76|4489.76|4463.83|4463.83|0
1632814200000|2021-09-28 07:30:00|4473.96|4473.96|4488.03|4488.03|4488.2|4488.2|4472.55|4472.55|0
1632814500000|2021-09-28 07:35:00|4484.87|4484.87|4481.55|4481.55|4486.15|4486.15|4476.48|4476.48|0
1632814800000|2021-09-28 07:40:00|4482.6|4482.6|4473.82|4473.82|4483.07|4483.07|4473.28|4473.28|0
1632815100000|2021-09-28 07:45:00|4473.66|4473.66|4480.99|4480.99|4482.92|4482.92|4471.17|4471.17|0
1632815400000|2021-09-28 07:50:00|4481.35|4481.35|4477.37|4477.37|4484.48|4484.48|4476.95|4476.95|0
1632815700000|2021-09-28 07:55:00|4476.67|4476.67|4487.54|4487.54|4488.95|4488.95|4474.84|4474.84|0
1632816000000|2021-09-28 08:00:00|4487.7|4487.7|4482.96|4482.96|4488.62|4488.62|4482.96|4482.96|0
1632816300000|2021-09-28 08:05:00|4483.25|4483.25|4473.68|4473.68|4483.3|4483.3|4470.91|4470.91|0
1632816600000|2021-09-28 08:10:00|4474.03|4474.03|4464.82|4464.82|4474.03|4474.03|4459.49|4459.49|0
1632816900000|2021-09-28 08:15:00|4463.94|4463.94|4465.52|4465.52|4471.82|4471.82|4462.58|4462.58|0
1632817200000|2021-09-28 08:20:00|4465.17|4465.17|4468.69|4468.69|4469.21|4469.21|4459.8|4459.8|0
1632817500000|2021-09-28 08:25:00|4468.86|4468.86|4474.96|4474.96|4475.78|4475.78|4467.11|4467.11|0
1632817800000|2021-09-28 08:30:00|4475.13|4475.13|4469.84|4469.84|4479.2|4479.2|4469.84|4469.84|0
1632818100000|2021-09-28 08:35:00|4470.17|4470.17|4476.7|4476.7|4477.22|4477.22|4468.94|4468.94|0
1632818400000|2021-09-28 08:40:00|4476.17|4476.17|4476.75|4476.75|4481.44|4481.44|4475.82|4475.82|0
1632818700000|2021-09-28 08:45:00|4476.59|4476.59|4483.93|4483.93|4484.08|4484.08|4476.59|4476.59|0
1632819000000|2021-09-28 08:50:00|4484.04|4484.04|4487.08|4487.08|4488.13|4488.13|4482.11|4482.11|0
1632819300000|2021-09-28 08:55:00|4486.55|4486.55|4489.24|4489.24|4489.24|4489.24|4486.2|4486.2|0
1632819600000|2021-09-28 09:00:00|4489.35|4489.35|4492.16|4492.16|4493.05|4493.05|4488.12|4488.12|0
1632819900000|2021-09-28 09:05:00|4492.22|4492.22|4494.91|4494.91|4495.43|4495.43|4485.82|4485.82|0
1632820200000|2021-09-28 09:10:00|4494.38|4494.38|4491.6|4491.6|4494.38|4494.38|4489.67|4489.67|0
1632820500000|2021-09-28 09:15:00|4491.25|4491.25|4480.14|4480.14|4491.25|4491.25|4479.27|4479.27|0
1632820800000|2021-09-28 09:20:00|4479.62|4479.62|4478.22|4478.22|4480.32|4480.32|4477.87|4477.87|0
1632821100000|2021-09-28 09:25:00|4478.92|4478.92|4485.67|4485.67|4485.84|4485.84|4478.75|4478.75|0
1632821400000|2021-09-28 09:30:00|4485.84|4485.84|4478.5|4478.5|4487.07|4487.07|4478.5|4478.5|0
1632821700000|2021-09-28 09:35:00|4479.18|4479.18|4481.23|4481.23|4483.74|4483.74|4479.18|4479.18|0
1632822000000|2021-09-28 09:40:00|4479.82|4479.82|4478.62|4478.62|4481.9|4481.9|4477.74|4477.74|0
1632822300000|2021-09-28 09:45:00|4478.94|4478.94|4482.06|4482.06|4482.06|4482.06|4477.19|4477.19|0
1632822600000|2021-09-28 09:50:00|4482.17|4482.17|4479.13|4479.13|4483.66|4483.66|4479.13|4479.13|0
1632822900000|2021-09-28 09:55:00|4478.43|4478.43|4472.99|4472.99|4480.7|4480.7|4471.58|4471.58|0
1632823200000|2021-09-28 10:00:00|4472.28|4472.28|4468.65|4468.65|4472.32|4472.32|4466.76|4466.76|0
1632823500000|2021-09-28 10:05:00|4468.83|4468.83|4474.44|4474.44|4474.44|4474.44|4468.47|4468.47|0
1632823800000|2021-09-28 10:10:00|4474.61|4474.61|4475.71|4475.71|4476.93|4476.93|4473.04|4473.04|0
1632824100000|2021-09-28 10:15:00|4475.36|4475.36|4476.97|4476.97|4478.29|4478.29|4475.01|4475.01|0
1632824400000|2021-09-28 10:20:00|4477.85|4477.85|4481.71|4481.71|4482.2|4482.2|4477.82|4477.82|0
1632824700000|2021-09-28 10:25:00|4482.39|4482.39|4490.61|4490.61|4492.18|4492.18|4482.39|4482.39|0
1632825000000|2021-09-28 10:30:00|4490.78|4490.78|4489.5|4489.5|4492.78|4492.78|4489.05|4489.05|0
1632825300000|2021-09-28 10:35:00|4489.32|4489.32|4486.72|4486.72|4489.68|4489.68|4486.6|4486.6|0
1632825600000|2021-09-28 10:40:00|4487.95|4487.95|4493.34|4493.34|4494.22|4494.22|4487.77|4487.77|0
1632825900000|2021-09-28 10:45:00|4494.22|4494.22|4497.22|4497.22|4497.22|4497.22|4491.52|4491.52|0
1632826200000|2021-09-28 10:50:00|4497.06|4497.06|4495.26|4495.26|4497.06|4497.06|4494.33|4494.33|0
1632826500000|2021-09-28 10:55:00|4495.44|4495.44|4498.82|4498.82|4501.27|4501.27|4494.59|4494.59|0
1632826800000|2021-09-28 11:00:00|4499.52|4499.52|4499.56|4499.56|4500.76|4500.76|4498.18|4498.18|0
1632827100000|2021-09-28 11:05:00|4498.85|4498.85|4498.15|4498.15|4500.26|4500.26|4495.86|4495.86|0
1632827400000|2021-09-28 11:10:00|4497.44|4497.44|4493.61|4493.61|4497.8|4497.8|4492.82|4492.82|0
1632827700000|2021-09-28 11:15:00|4493.26|4493.26|4494.84|4494.84|4495.25|4495.25|4492.25|4492.25|0
1632828000000|2021-09-28 11:20:00|4495.55|4495.55|4500.12|4500.12|4500.91|4500.91|4494.6|4494.6|0
1632828300000|2021-09-28 11:25:00|4499.24|4499.24|4501|4501|4501.53|4501.53|4498.29|4498.29|0
1632828600000|2021-09-28 11:30:00|4501.18|4501.18|4499.32|4499.32|4502.03|4502.03|4497.63|4497.63|0
1632828900000|2021-09-28 11:35:00|4500.02|4500.02|4500.29|4500.29|4500.88|4500.88|4498.22|4498.22|0
1632829200000|2021-09-28 11:40:00|4500.96|4500.96|4502.37|4502.37|4504.53|4504.53|4500.96|4500.96|0
1632829500000|2021-09-28 11:45:00|4501.84|4501.84|4503.38|4503.38|4505.41|4505.41|4501.84|4501.84|0
1632829800000|2021-09-28 11:50:00|4503.28|4503.28|4501.5|4501.5|4504.14|4504.14|4500.7|4500.7|0
1632830100000|2021-09-28 11:55:00|4501.34|4501.34|4503.58|4503.58|4503.58|4503.58|4501.34|4501.34|0
1632830400000|2021-09-28 12:00:00|4504.11|4504.11|4503.47|4503.47|4506.45|4506.45|4501.72|4501.72|0
1632830700000|2021-09-28 12:05:00|4503.62|4503.62|4504.64|4504.64|4505.35|4505.35|4503.29|4503.29|0
1632831000000|2021-09-28 12:10:00|4505.34|4505.34|4509.66|4509.66|4510.08|4510.08|4505.13|4505.13|0
1632831300000|2021-09-28 12:15:00|4509.5|4509.5|4509.07|4509.07|4510.68|4510.68|4508.1|4508.1|0
1632831600000|2021-09-28 12:20:00|4509.42|4509.42|4510.71|4510.71|4511.06|4511.06|4509.08|4509.08|0
1632831900000|2021-09-28 12:25:00|4510.01|4510.01|4512.25|4512.25|4513.34|4513.34|4510.01|4510.01|0
1632832200000|2021-09-28 12:30:00|4512.6|4512.6|4511.47|4511.47|4513.97|4513.97|4509.74|4509.74|0
1632832500000|2021-09-28 12:35:00|4511.12|4511.12|4512.88|4512.88|4514.01|4514.01|4509.96|4509.96|0
1632832800000|2021-09-28 12:40:00|4512.78|4512.78|4501.92|4501.92|4513.45|4513.45|4501.92|4501.92|0
1632833100000|2021-09-28 12:45:00|4502.1|4502.1|4498.05|4498.05|4503.19|4503.19|4496.31|4496.31|0
1632833400000|2021-09-28 12:50:00|4497.35|4497.35|4495.84|4495.84|4497.7|4497.7|4494.81|4494.81|0
1632833700000|2021-09-28 12:55:00|4495.69|4495.69|4502.27|4502.27|4503|4503|4495.69|4495.69|0
1632834000000|2021-09-28 13:00:00|4502.44|4502.44|4504.25|4504.25|4505.43|4505.43|4501.89|4501.89|0
1632834300000|2021-09-28 13:05:00|4503.57|4503.57|4507.38|4507.38|4508.34|4508.34|4503.25|4503.25|0
1632834600000|2021-09-28 13:10:00|4507.03|4507.03|4511.64|4511.64|4513.87|4513.87|4506.36|4506.36|0
1632834900000|2021-09-28 13:15:00|4511.49|4511.49|4510.12|4510.12|4511.49|4511.49|4507.5|4507.5|0
1632835200000|2021-09-28 13:20:00|4509.44|4509.44|4511.05|4511.05|4511.4|4511.4|4508.42|4508.42|0
1632835500000|2021-09-28 13:25:00|4511.58|4511.58|4507.87|4507.87|4511.58|4511.58|4505.02|4505.02|0
1632835800000|2021-09-28 13:30:00|4508.4|4508.4|4524.36|4524.36|4526.45|4526.45|4508.11|4508.11|0
1632836100000|2021-09-28 13:35:00|4524.41|4524.41|4522.61|4522.61|4526.59|4526.59|4520.57|4520.57|0
1632836400000|2021-09-28 13:40:00|4523.13|4523.13|4512.97|4512.97|4527.33|4527.33|4512.8|4512.8|0
1632836700000|2021-09-28 13:45:00|4512.48|4512.48|4516.64|4516.64|4517.55|4517.55|4511.04|4511.04|0
1632837000000|2021-09-28 13:50:00|4516.47|4516.47|4510.8|4510.8|4516.82|4516.82|4505.83|4505.83|0
1632837300000|2021-09-28 13:55:00|4510.45|4510.45|4516.02|4516.02|4518.23|4518.23|4509.54|4509.54|0
1632837600000|2021-09-28 14:00:00|4515.85|4515.85|4505.34|4505.34|4516.9|4516.9|4505.05|4505.05|0
1632837900000|2021-09-28 14:05:00|4506.4|4506.4|4495.62|4495.62|4506.55|4506.55|4495.62|4495.62|0
1632838200000|2021-09-28 14:10:00|4497.03|4497.03|4482.21|4482.21|4498.25|4498.25|4479.83|4479.83|0
1632838500000|2021-09-28 14:15:00|4481.86|4481.86|4472.51|4472.51|4482.38|4482.38|4472.51|4472.51|0
1632838800000|2021-09-28 14:20:00|4472.16|4472.16|4464.48|4464.48|4472.42|4472.42|4457.73|4457.73|0
1632839100000|2021-09-28 14:25:00|4463.95|4463.95|4475.9|4475.9|4476.6|4476.6|4459.55|4459.55|0
1632839400000|2021-09-28 14:30:00|4475.55|4475.55|4474.29|4474.29|4478.55|4478.55|4472.7|4472.7|0
1632839700000|2021-09-28 14:35:00|4473.59|4473.59|4472.82|4472.82|4473.59|4473.59|4465.13|4465.13|0
1632840000000|2021-09-28 14:40:00|4472.99|4472.99|4482.02|4482.02|4484.44|4484.44|4472.47|4472.47|0
1632840300000|2021-09-28 14:45:00|4482.2|4482.2|4488.89|4488.89|4491.14|4491.14|4482.2|4482.2|0
1632840600000|2021-09-28 14:50:00|4488.54|4488.54|4478.56|4478.56|4488.6|4488.6|4478.01|4478.01|0
1632840900000|2021-09-28 14:55:00|4478.21|4478.21|4471.64|4471.64|4479.48|4479.48|4470.27|4470.27|0
1632841200000|2021-09-28 15:00:00|4471.8|4471.8|4470.04|4470.04|4472.26|4472.26|4466.85|4466.85|0
1632841500000|2021-09-28 15:05:00|4470.22|4470.22|4477.16|4477.16|4477.83|4477.83|4469.54|4469.54|0
1632841800000|2021-09-28 15:10:00|4477.68|4477.68|4479.35|4479.35|4482.72|4482.72|4477.68|4477.68|0
1632842100000|2021-09-28 15:15:00|4479.53|4479.53|4476.03|4476.03|4479.53|4479.53|4473.8|4473.8|0
1632842400000|2021-09-28 15:20:00|4475.86|4475.86|4478.18|4478.18|4478.18|4478.18|4474.89|4474.89|0
1632842700000|2021-09-28 15:25:00|4478.36|4478.36|4476.01|4476.01|4478.52|4478.52|4475.25|4475.25|0
1632899700000|2021-09-29 07:15:00|4459.39|4459.39|4470.65|4470.65|4470.83|4470.83|4457.83|4457.83|0
1632900000000|2021-09-29 07:20:00|4471.53|4471.53|4470.41|4470.41|4482.87|4482.87|4469.55|4469.55|0
1632900300000|2021-09-29 07:25:00|4468.84|4468.84|4452.4|4452.4|4468.84|4468.84|4451.55|4451.55|0
1632900600000|2021-09-29 07:30:00|4452.92|4452.92|4474.08|4474.08|4474.08|4474.08|4452.78|4452.78|0
1632900900000|2021-09-29 07:35:00|4473.56|4473.56|4479.28|4479.28|4485.32|4485.32|4472.31|4472.31|0
1632901200000|2021-09-29 07:40:00|4480.16|4480.16|4477.08|4477.08|4480.16|4480.16|4473.44|4473.44|0
1632901500000|2021-09-29 07:45:00|4477.41|4477.41|4476.14|4476.14|4479.27|4479.27|4474.07|4474.07|0
1632901800000|2021-09-29 07:50:00|4476.32|4476.32|4473.14|4473.14|4479.22|4479.22|4471.56|4471.56|0
1632902100000|2021-09-29 07:55:00|4472.79|4472.79|4478.76|4478.76|4478.76|4478.76|4472.08|4472.08|0
1632902400000|2021-09-29 08:00:00|4478.87|4478.87|4476.65|4476.65|4481.1|4481.1|4476.3|4476.3|0
1632902700000|2021-09-29 08:05:00|4476.79|4476.79|4484.72|4484.72|4484.72|4484.72|4471.87|4471.87|0
1632903000000|2021-09-29 08:10:00|4484.05|4484.05|4488.64|4488.64|4489.68|4489.68|4484.05|4484.05|0
1632903300000|2021-09-29 08:15:00|4488.11|4488.11|4491.77|4491.77|4493.86|4493.86|4488.11|4488.11|0
1632903600000|2021-09-29 08:20:00|4491.94|4491.94|4502.37|4502.37|4502.82|4502.82|4491.94|4491.94|0
1632903900000|2021-09-29 08:25:00|4502.04|4502.04|4498.49|4498.49|4504.99|4504.99|4497.79|4497.79|0
1632904200000|2021-09-29 08:30:00|4499.02|4499.02|4501.81|4501.81|4503.39|4503.39|4497.98|4497.98|0
1632904500000|2021-09-29 08:35:00|4502.86|4502.86|4499.77|4499.77|4503.57|4503.57|4498.45|4498.45|0
1632904800000|2021-09-29 08:40:00|4499.94|4499.94|4499.88|4499.88|4503.33|4503.33|4499.88|4499.88|0
1632905100000|2021-09-29 08:45:00|4500.06|4500.06|4509.38|4509.38|4509.73|4509.73|4500.06|4500.06|0
1632905400000|2021-09-29 08:50:00|4509.03|4509.03|4509.96|4509.96|4510.58|4510.58|4507.99|4507.99|0
1632905700000|2021-09-29 08:55:00|4509.26|4509.26|4515.08|4515.08|4516.48|4516.48|4509.26|4509.26|0
1632906000000|2021-09-29 09:00:00|4515.6|4515.6|4512.3|4512.3|4515.93|4515.93|4509.95|4509.95|0
1632906300000|2021-09-29 09:05:00|4512.48|4512.48|4515.71|4515.71|4516.16|4516.16|4511.95|4511.95|0
1632906600000|2021-09-29 09:10:00|4515.88|4515.88|4515.55|4515.55|4519.76|4519.76|4513.48|4513.48|0
1632906900000|2021-09-29 09:15:00|4515.31|4515.31|4520.92|4520.92|4522.79|4522.79|4515.31|4515.31|0
1632907200000|2021-09-29 09:20:00|4521.27|4521.27|4519.61|4519.61|4523.46|4523.46|4519.26|4519.26|0
1632907500000|2021-09-29 09:25:00|4518.56|4518.56|4520.79|4520.79|4522.07|4522.07|4518.34|4518.34|0
1632907800000|2021-09-29 09:30:00|4520.47|4520.47|4521.15|4521.15|4524.44|4524.44|4520.47|4520.47|0
1632908100000|2021-09-29 09:35:00|4520.09|4520.09|4519.22|4519.22|4520.88|4520.88|4516.97|4516.97|0
1632908400000|2021-09-29 09:40:00|4518.34|4518.34|4519.49|4519.49|4519.49|4519.49|4516.98|4516.98|0
1632908700000|2021-09-29 09:45:00|4520.17|4520.17|4524.01|4524.01|4524.2|4524.2|4520.17|4520.17|0
1632909000000|2021-09-29 09:50:00|4523.66|4523.66|4520.28|4520.28|4523.66|4523.66|4520.16|4520.16|0
1632909300000|2021-09-29 09:55:00|4519.75|4519.75|4518.65|4518.65|4520.82|4520.82|4516.93|4516.93|0
1632909600000|2021-09-29 10:00:00|4518.76|4518.76|4520.91|4520.91|4521.95|4521.95|4518.23|4518.23|0
1632909900000|2021-09-29 10:05:00|4520.38|4520.38|4525.94|4525.94|4525.94|4525.94|4519.7|4519.7|0
1632910200000|2021-09-29 10:10:00|4525.42|4525.42|4525.19|4525.19|4526.17|4526.17|4523.42|4523.42|0
1632910500000|2021-09-29 10:15:00|4525.01|4525.01|4520.82|4520.82|4526.04|4526.04|4520.82|4520.82|0
1632910800000|2021-09-29 10:20:00|4520.47|4520.47|4519.98|4519.98|4521.51|4521.51|4519.6|4519.6|0
1632911100000|2021-09-29 10:25:00|4520.33|4520.33|4522.48|4522.48|4523.7|4523.7|4519.81|4519.81|0
1632911400000|2021-09-29 10:30:00|4523.15|4523.15|4519.7|4519.7|4523.33|4523.33|4518.99|4518.99|0
1632911700000|2021-09-29 10:35:00|4519.8|4519.8|4520.68|4520.68|4521.21|4521.21|4516.87|4516.87|0
1632912000000|2021-09-29 10:40:00|4520.5|4520.5|4522.35|4522.35|4523.84|4523.84|4519.85|4519.85|0
1632912300000|2021-09-29 10:45:00|4522.17|4522.17|4523.96|4523.96|4524.13|4524.13|4521.29|4521.29|0
1632912600000|2021-09-29 10:50:00|4523.78|4523.78|4526.04|4526.04|4526.74|4526.74|4522.2|4522.2|0
1632912900000|2021-09-29 10:55:00|4526.57|4526.57|4521.22|4521.22|4527.09|4527.09|4521.22|4521.22|0
1632913200000|2021-09-29 11:00:00|4521.57|4521.57|4519.81|4519.81|4523.8|4523.8|4519.81|4519.81|0
1632913500000|2021-09-29 11:05:00|4519.46|4519.46|4522.44|4522.44|4522.44|4522.44|4519.46|4519.46|0
1632913800000|2021-09-29 11:10:00|4523.49|4523.49|4527.92|4527.92|4528.27|4528.27|4523.49|4523.49|0
1632914100000|2021-09-29 11:15:00|4528.21|4528.21|4528.42|4528.42|4528.79|4528.79|4526.99|4526.99|0
1632914400000|2021-09-29 11:20:00|4528.07|4528.07|4527.02|4527.02|4528.42|4528.42|4526.95|4526.95|0
1632914700000|2021-09-29 11:25:00|4526.9|4526.9|4527.06|4527.06|4527.24|4527.24|4525.67|4525.67|0
1632915000000|2021-09-29 11:30:00|4526.71|4526.71|4530.13|4530.13|4531.16|4531.16|4526.53|4526.53|0
1632915300000|2021-09-29 11:35:00|4529.99|4529.99|4519.82|4519.82|4531.49|4531.49|4519.82|4519.82|0
1632915600000|2021-09-29 11:40:00|4520.17|4520.17|4520.71|4520.71|4521.72|4521.72|4519.29|4519.29|0
1632915900000|2021-09-29 11:45:00|4520.36|4520.36|4521.41|4521.41|4521.58|4521.58|4520.2|4520.2|0
1632916200000|2021-09-29 11:50:00|4521.58|4521.58|4522.64|4522.64|4522.96|4522.96|4521.37|4521.37|0
1632916500000|2021-09-29 11:55:00|4523.31|4523.31|4519.58|4519.58|4523.84|4523.84|4519.23|4519.23|0
1632916800000|2021-09-29 12:00:00|4519.4|4519.4|4520.5|4520.5|4520.81|4520.81|4518.59|4518.59|0
1632917100000|2021-09-29 12:05:00|4520.34|4520.34|4511.16|4511.16|4520.34|4520.34|4511.05|4511.05|0
1632917400000|2021-09-29 12:10:00|4510.98|4510.98|4510.82|4510.82|4511.69|4511.69|4510.4|4510.4|0
1632917700000|2021-09-29 12:15:00|4510.12|4510.12|4510.4|4510.4|4510.47|4510.47|4509.65|4509.65|0
1632918000000|2021-09-29 12:20:00|4510.75|4510.75|4514.34|4514.34|4514.34|4514.34|4510.75|4510.75|0
1632918300000|2021-09-29 12:25:00|4515.01|4515.01|4518.51|4518.51|4519.38|4519.38|4512.75|4512.75|0
1632918600000|2021-09-29 12:30:00|4518.68|4518.68|4518.05|4518.05|4519.9|4519.9|4517.52|4517.52|0
1632918900000|2021-09-29 12:35:00|4517.87|4517.87|4516.79|4516.79|4518.05|4518.05|4514.93|4514.93|0
1632919200000|2021-09-29 12:40:00|4516.44|4516.44|4517.04|4517.04|4517.92|4517.92|4515.35|4515.35|0
1632919500000|2021-09-29 12:45:00|4517.74|4517.74|4519.86|4519.86|4520.74|4520.74|4517.74|4517.74|0
1632919800000|2021-09-29 12:50:00|4520.39|4520.39|4511.73|4511.73|4520.39|4520.39|4511.73|4511.73|0
1632920100000|2021-09-29 12:55:00|4513.14|4513.14|4515.3|4515.3|4515.49|4515.49|4512.61|4512.61|0
1632920400000|2021-09-29 13:00:00|4514.95|4514.95|4520.61|4520.61|4521.3|4521.3|4514.07|4514.07|0
1632920700000|2021-09-29 13:05:00|4520.43|4520.43|4516.13|4516.13|4520.43|4520.43|4516.13|4516.13|0
1632921000000|2021-09-29 13:10:00|4515.95|4515.95|4520.94|4520.94|4521.99|4521.99|4515.95|4515.95|0
1632921300000|2021-09-29 13:15:00|4520.26|4520.26|4517.56|4517.56|4520.79|4520.79|4516.92|4516.92|0
1632921600000|2021-09-29 13:20:00|4516.68|4516.68|4516.69|4516.69|4517.24|4517.24|4514.88|4514.88|0
1632921900000|2021-09-29 13:25:00|4517.04|4517.04|4518.21|4518.21|4518.21|4518.21|4516.19|4516.19|0
1632922200000|2021-09-29 13:30:00|4517.86|4517.86|4500.12|4500.12|4519.11|4519.11|4500.12|4500.12|0
1632922500000|2021-09-29 13:35:00|4499.94|4499.94|4494.17|4494.17|4500.99|4500.99|4491.9|4491.9|0
1632922800000|2021-09-29 13:40:00|4494.33|4494.33|4504.42|4504.42|4506.15|4506.15|4494.33|4494.33|0
1632923100000|2021-09-29 13:45:00|4503.74|4503.74|4503.15|4503.15|4504.24|4504.24|4499.91|4499.91|0
1632923400000|2021-09-29 13:50:00|4503.26|4503.26|4509.47|4509.47|4510.82|4510.82|4502.91|4502.91|0
1632923700000|2021-09-29 13:55:00|4510.17|4510.17|4513.32|4513.32|4513.76|4513.76|4508.79|4508.79|0
1632924000000|2021-09-29 14:00:00|4513.5|4513.5|4503.82|4503.82|4517.49|4517.49|4503.46|4503.46|0
1632924300000|2021-09-29 14:05:00|4503.65|4503.65|4508.59|4508.59|4509.89|4509.89|4503.57|4503.57|0
1632924600000|2021-09-29 14:10:00|4508.94|4508.94|4507.36|4507.36|4509.25|4509.25|4506.89|4506.89|0
1632924900000|2021-09-29 14:15:00|4507.01|4507.01|4511.38|4511.38|4513.64|4513.64|4507.01|4507.01|0
1632925200000|2021-09-29 14:20:00|4512.06|4512.06|4509.31|4509.31|4515.25|4515.25|4509.31|4509.31|0
1632925500000|2021-09-29 14:25:00|4508.79|4508.79|4511.71|4511.71|4515.14|4515.14|4508.79|4508.79|0
1632925800000|2021-09-29 14:30:00|4511.53|4511.53|4510.99|4510.99|4512.28|4512.28|4509.87|4509.87|0
1632926100000|2021-09-29 14:35:00|4511.14|4511.14|4514.24|4514.24|4514.24|4514.24|4511.14|4511.14|0
1632926400000|2021-09-29 14:40:00|4514.91|4514.91|4520.07|4520.07|4522.11|4522.11|4514.91|4514.91|0
1632926700000|2021-09-29 14:45:00|4520.6|4520.6|4521.82|4521.82|4522.71|4522.71|4520.42|4520.42|0
1632927000000|2021-09-29 14:50:00|4522.08|4522.08|4522.89|4522.89|4523.28|4523.28|4518.72|4518.72|0
1632927300000|2021-09-29 14:55:00|4522.54|4522.54|4522.96|4522.96|4524.09|4524.09|4521.73|4521.73|0
1632927600000|2021-09-29 15:00:00|4523.06|4523.06|4522.62|4522.62|4525.01|4525.01|4522.27|4522.27|0
1632927900000|2021-09-29 15:05:00|4522.45|4522.45|4522.22|4522.22|4524.7|4524.7|4521.37|4521.37|0
1632928200000|2021-09-29 15:10:00|4522.04|4522.04|4517.42|4517.42|4523.5|4523.5|4517.42|4517.42|0
1632928500000|2021-09-29 15:15:00|4517.25|4517.25|4518.9|4518.9|4519.27|4519.27|4516.22|4516.22|0
1632928800000|2021-09-29 15:20:00|4519.58|4519.58|4523.44|4523.44|4525.17|4525.17|4519.42|4519.42|0
1632929100000|2021-09-29 15:25:00|4522.74|4522.74|4515.85|4515.85|4523.45|4523.45|4515.12|4515.12|0
1632986100000|2021-09-30 07:15:00|4519.37|4519.37|4514.7|4514.7|4522.94|4522.94|4514.17|4514.17|0
1632986400000|2021-09-30 07:20:00|4515.22|4515.22|4523.12|4523.12|4525.03|4525.03|4512.44|4512.44|0
1632986700000|2021-09-30 07:25:00|4524.88|4524.88|4525.26|4525.26|4528.05|4528.05|4522.76|4522.76|0
1632987000000|2021-09-30 07:30:00|4524.73|4524.73|4517.57|4517.57|4524.73|4524.73|4516.28|4516.28|0
1632987300000|2021-09-30 07:35:00|4517.73|4517.73|4506.1|4506.1|4518.04|4518.04|4506.1|4506.1|0
1632987600000|2021-09-30 07:40:00|4506.8|4506.8|4504.71|4504.71|4509.12|4509.12|4504.36|4504.36|0
1632987900000|2021-09-30 07:45:00|4504.88|4504.88|4508.76|4508.76|4511.39|4511.39|4504.88|4504.88|0
1632988200000|2021-09-30 07:50:00|4508.59|4508.59|4509.59|4509.59|4510.43|4510.43|4508.21|4508.21|0
1632988500000|2021-09-30 07:55:00|4509.82|4509.82|4507.12|4507.12|4511.9|4511.9|4506.41|4506.41|0
1632988800000|2021-09-30 08:00:00|4506.45|4506.45|4509.59|4509.59|4510.26|4510.26|4506.45|4506.45|0
1632989100000|2021-09-30 08:05:00|4509.43|4509.43|4516.08|4516.08|4519.44|4519.44|4509.43|4509.43|0
1632989400000|2021-09-30 08:10:00|4516.76|4516.76|4509.81|4509.81|4516.76|4516.76|4509.81|4509.81|0
1632989700000|2021-09-30 08:15:00|4509.13|4509.13|4499.62|4499.62|4509.13|4509.13|4499.62|4499.62|0
1632990000000|2021-09-30 08:20:00|4499.5|4499.5|4499.61|4499.61|4502.52|4502.52|4498.56|4498.56|0
1632990300000|2021-09-30 08:25:00|4499.26|4499.26|4502.54|4502.54|4502.54|4502.54|4499.26|4499.26|0
1632990600000|2021-09-30 08:30:00|4502.89|4502.89|4499.9|4499.9|4502.89|4502.89|4499.37|4499.37|0
1632990900000|2021-09-30 08:35:00|4499.22|4499.22|4500.03|4500.03|4500.38|4500.38|4497.73|4497.73|0
1632991200000|2021-09-30 08:40:00|4499.97|4499.97|4496.46|4496.46|4499.97|4499.97|4496.11|4496.11|0
1632991500000|2021-09-30 08:45:00|4496.64|4496.64|4491.78|4491.78|4496.93|4496.93|4490.96|4490.96|0
1632991800000|2021-09-30 08:50:00|4491.96|4491.96|4493.09|4493.09|4494.36|4494.36|4491.09|4491.09|0
1632992100000|2021-09-30 08:55:00|4493.26|4493.26|4491.29|4491.29|4493.26|4493.26|4485.52|4485.52|0
1632992400000|2021-09-30 09:00:00|4491.45|4491.45|4500.41|4500.41|4500.41|4500.41|4489.49|4489.49|0
1632992700000|2021-09-30 09:05:00|4500.51|4500.51|4495.72|4495.72|4500.51|4500.51|4494.77|4494.77|0
1632993000000|2021-09-30 09:10:00|4495.55|4495.55|4494.14|4494.14|4496.57|4496.57|4493.86|4493.86|0
1632993300000|2021-09-30 09:15:00|4494.24|4494.24|4488.03|4488.03|4494.24|4494.24|4488.03|4488.03|0
1632993600000|2021-09-30 09:20:00|4487.87|4487.87|4488.85|4488.85|4489.2|4489.2|4482.73|4482.73|0
1632993900000|2021-09-30 09:25:00|4488.97|4488.97|4490.68|4490.68|4490.69|4490.69|4487.54|4487.54|0
1632994200000|2021-09-30 09:30:00|4490.85|4490.85|4483.39|4483.39|4490.85|4490.85|4483.39|4483.39|0
1632994500000|2021-09-30 09:35:00|4483.74|4483.74|4485.68|4485.68|4487.37|4487.37|4483.22|4483.22|0
1632994800000|2021-09-30 09:40:00|4486.03|4486.03|4477.08|4477.08|4487.57|4487.57|4477.08|4477.08|0
1632995100000|2021-09-30 09:45:00|4476.91|4476.91|4471.59|4471.59|4478.14|4478.14|4471.41|4471.41|0
1632995400000|2021-09-30 09:50:00|4472.29|4472.29|4475.46|4475.46|4477.02|4477.02|4472.11|4472.11|0
1632995700000|2021-09-30 09:55:00|4475.64|4475.64|4476.17|4476.17|4479.16|4479.16|4475.64|4475.64|0
1632996000000|2021-09-30 10:00:00|4476.4|4476.4|4474.65|4474.65|4476.75|4476.75|4474.65|4474.65|0
1632996300000|2021-09-30 10:05:00|4474.82|4474.82|4474.24|4474.24|4475.94|4475.94|4473.36|4473.36|0
1632996600000|2021-09-30 10:10:00|4474.77|4474.77|4473.64|4473.64|4477.32|4477.32|4472.7|4472.7|0
1632996900000|2021-09-30 10:15:00|4473.76|4473.76|4475.56|4475.56|4476.08|4476.08|4472.42|4472.42|0
1632997200000|2021-09-30 10:20:00|4475.38|4475.38|4467.07|4467.07|4476.73|4476.73|4466.42|4466.42|0
1632997500000|2021-09-30 10:25:00|4467.25|4467.25|4470.34|4470.34|4471.25|4471.25|4466.83|4466.83|0
1632997800000|2021-09-30 10:30:00|4471.04|4471.04|4467.34|4467.34|4471.72|4471.72|4466.3|4466.3|0
1632998100000|2021-09-30 10:35:00|4466.99|4466.99|4473.08|4473.08|4473.43|4473.43|4466.84|4466.84|0
1632998400000|2021-09-30 10:40:00|4473.43|4473.43|4475.68|4475.68|4476.19|4476.19|4472.91|4472.91|0
1632998700000|2021-09-30 10:45:00|4476.04|4476.04|4482.56|4482.56|4482.56|4482.56|4475.86|4475.86|0
1632999000000|2021-09-30 10:50:00|4483.44|4483.44|4485.4|4485.4|4487.05|4487.05|4483.44|4483.44|0
1632999300000|2021-09-30 10:55:00|4485.25|4485.25|4481.93|4481.93|4487.72|4487.72|4481.93|4481.93|0
1632999600000|2021-09-30 11:00:00|4481.78|4481.78|4482.64|4482.64|4483.7|4483.7|4481.19|4481.19|0
1632999900000|2021-09-30 11:05:00|4483.17|4483.17|4478.63|4478.63|4483.17|4483.17|4477.45|4477.45|0
1633000200000|2021-09-30 11:10:00|4478.28|4478.28|4477.91|4477.91|4480.15|4480.15|4477.91|4477.91|0
1633000500000|2021-09-30 11:15:00|4478.09|4478.09|4477.45|4477.45|4478.61|4478.61|4476.29|4476.29|0
1633000800000|2021-09-30 11:20:00|4478.5|4478.5|4480.27|4480.27|4480.63|4480.63|4478.5|4478.5|0
1633001100000|2021-09-30 11:25:00|4480.38|4480.38|4481.12|4481.12|4481.12|4481.12|4478.84|4478.84|0
1633001400000|2021-09-30 11:30:00|4480.41|4480.41|4480.88|4480.88|4483.32|4483.32|4480.41|4480.41|0
1633001700000|2021-09-30 11:35:00|4480.55|4480.55|4475.65|4475.65|4481.25|4481.25|4475.6|4475.6|0
1633002000000|2021-09-30 11:40:00|4475.7|4475.7|4470.81|4470.81|4477.82|4477.82|4470.81|4470.81|0
1633002300000|2021-09-30 11:45:00|4471.33|4471.33|4467.38|4467.38|4471.51|4471.51|4465.84|4465.84|0
1633002600000|2021-09-30 11:50:00|4467.5|4467.5|4468.51|4468.51|4468.86|4468.86|4464.22|4464.22|0
1633002900000|2021-09-30 11:55:00|4468.34|4468.34|4473.06|4473.06|4473.06|4473.06|4467.64|4467.64|0
1633003200000|2021-09-30 12:00:00|4472.71|4472.71|4474.9|4474.9|4475.25|4475.25|4472.01|4472.01|0
1633003500000|2021-09-30 12:05:00|4475.27|4475.27|4472.38|4472.38|4475.62|4475.62|4471.45|4471.45|0
1633003800000|2021-09-30 12:10:00|4472.06|4472.06|4469.56|4469.56|4472.17|4472.17|4468.57|4468.57|0
1633004100000|2021-09-30 12:15:00|4469.04|4469.04|4470.68|4470.68|4471.47|4471.47|4469.04|4469.04|0
1633004400000|2021-09-30 12:20:00|4470.86|4470.86|4468.35|4468.35|4471.74|4471.74|4468.35|4468.35|0
1633004700000|2021-09-30 12:25:00|4468.17|4468.17|4467.64|4467.64|4468.2|4468.2|4466.52|4466.52|0
1633005000000|2021-09-30 12:30:00|4467.82|4467.82|4473.61|4473.61|4473.61|4473.61|4467.82|4467.82|0
1633005300000|2021-09-30 12:35:00|4473.96|4473.96|4475.28|4475.28|4475.78|4475.78|4473.96|4473.96|0
1633005600000|2021-09-30 12:40:00|4475.4|4475.4|4473.14|4473.14|4475.91|4475.91|4472.61|4472.61|0
1633005900000|2021-09-30 12:45:00|4472.97|4472.97|4470.7|4470.7|4475.03|4475.03|4470.7|4470.7|0
1633006200000|2021-09-30 12:50:00|4470.02|4470.02|4467.94|4467.94|4471.69|4471.69|4466.95|4466.95|0
1633006500000|2021-09-30 12:55:00|4467.89|4467.89|4465.51|4465.51|4468.1|4468.1|4464.81|4464.81|0
1633006800000|2021-09-30 13:00:00|4465.57|4465.57|4464.29|4464.29|4465.57|4465.57|4462.71|4462.71|0
1633007100000|2021-09-30 13:05:00|4464.46|4464.46|4465.66|4465.66|4467.24|4467.24|4464.34|4464.34|0
1633007400000|2021-09-30 13:10:00|4465.31|4465.31|4461.77|4461.77|4466.05|4466.05|4461.77|4461.77|0
1633007700000|2021-09-30 13:15:00|4462.82|4462.82|4458.9|4458.9|4462.99|4462.99|4457.94|4457.94|0
1633008000000|2021-09-30 13:20:00|4459|4459|4453.04|4453.04|4459.42|4459.42|4452.1|4452.1|0
1633008300000|2021-09-30 13:25:00|4452.51|4452.51|4467.4|4467.4|4468.25|4468.25|4452.51|4452.51|0
1633008600000|2021-09-30 13:30:00|4466.35|4466.35|4461.63|4461.63|4467.72|4467.72|4455.09|4455.09|0
1633008900000|2021-09-30 13:35:00|4462.31|4462.31|4455.38|4455.38|4467.45|4467.45|4455.22|4455.22|0
1633009200000|2021-09-30 13:40:00|4455.49|4455.49|4458.3|4458.3|4460.7|4460.7|4455.49|4455.49|0
1633009500000|2021-09-30 13:45:00|4458.12|4458.12|4462.8|4462.8|4462.8|4462.8|4453.76|4453.76|0
1633009800000|2021-09-30 13:50:00|4462.92|4462.92|4472.94|4472.94|4473.12|4473.12|4462.92|4462.92|0
1633010100000|2021-09-30 13:55:00|4472.77|4472.77|4466.68|4466.68|4473.08|4473.08|4464.27|4464.27|0
1633010400000|2021-09-30 14:00:00|4465.33|4465.33|4471.07|4471.07|4473.4|4473.4|4464.16|4464.16|0
1633010700000|2021-09-30 14:05:00|4470.72|4470.72|4478.3|4478.3|4478.3|4478.3|4467.51|4467.51|0
1633011000000|2021-09-30 14:10:00|4478.79|4478.79|4477.96|4477.96|4483|4483|4477.96|4477.96|0
1633011300000|2021-09-30 14:15:00|4478.01|4478.01|4477.83|4477.83|4479.24|4479.24|4474.72|4474.72|0
1633011600000|2021-09-30 14:20:00|4477.48|4477.48|4467.05|4467.05|4477.72|4477.72|4467.05|4467.05|0
1633011900000|2021-09-30 14:25:00|4466.82|4466.82|4465.71|4465.71|4470.24|4470.24|4464.98|4464.98|0
1633012200000|2021-09-30 14:30:00|4465.53|4465.53|4465.08|4465.08|4465.53|4465.53|4458.64|4458.64|0
1633012500000|2021-09-30 14:35:00|4465.41|4465.41|4466.91|4466.91|4467.83|4467.83|4465.04|4465.04|0
1633012800000|2021-09-30 14:40:00|4466.74|4466.74|4462.07|4462.07|4466.74|4466.74|4460.95|4460.95|0
1633013100000|2021-09-30 14:45:00|4462.42|4462.42|4461|4461|4462.89|4462.89|4459.99|4459.99|0
1633013400000|2021-09-30 14:50:00|4460.89|4460.89|4457.24|4457.24|4460.89|4460.89|4455.17|4455.17|0
1633013700000|2021-09-30 14:55:00|4457.58|4457.58|4456.78|4456.78|4457.58|4457.58|4453.75|4453.75|0
1633014000000|2021-09-30 15:00:00|4456.43|4456.43|4462.62|4462.62|4462.62|4462.62|4454.85|4454.85|0
1633014300000|2021-09-30 15:05:00|4462.44|4462.44|4468.15|4468.15|4469.32|4469.32|4462.27|4462.27|0
1633014600000|2021-09-30 15:10:00|4467.97|4467.97|4462.93|4462.93|4468.32|4468.32|4461.93|4461.93|0
1633014900000|2021-09-30 15:15:00|4463.29|4463.29|4465.11|4465.11|4465.11|4465.11|4460.64|4460.64|0
1633015200000|2021-09-30 15:20:00|4465.06|4465.06|4464.19|4464.19|4467.88|4467.88|4464.19|4464.19|0
1633015500000|2021-09-30 15:25:00|4464.03|4464.03|4468.02|4468.02|4471.32|4471.32|4463.91|4463.91|0
1633072500000|2021-10-01 07:15:00|4374.14|4374.14|4389.42|4389.42|4389.42|4389.42|4368.04|4368.04|0
1633072800000|2021-10-01 07:20:00|4389.6|4389.6|4384.65|4384.65|4389.77|4389.77|4380.28|4380.28|0
1633073100000|2021-10-01 07:25:00|4384.71|4384.71|4398.07|4398.07|4398.62|4398.62|4380.16|4380.16|0
1633073400000|2021-10-01 07:30:00|4397.89|4397.89|4391.58|4391.58|4399.85|4399.85|4389.88|4389.88|0
1633073700000|2021-10-01 07:35:00|4391.93|4391.93|4395.79|4395.79|4399.07|4399.07|4391.2|4391.2|0
1633074000000|2021-10-01 07:40:00|4395.89|4395.89|4398.58|4398.58|4399.26|4399.26|4392|4392|0
1633074300000|2021-10-01 07:45:00|4398.05|4398.05|4396.91|4396.91|4398.43|4398.43|4392.99|4392.99|0
1633074600000|2021-10-01 07:50:00|4397.09|4397.09|4410.97|4410.97|4410.97|4410.97|4397.09|4397.09|0
1633074900000|2021-10-01 07:55:00|4410.45|4410.45|4415.34|4415.34|4419.54|4419.54|4410.45|4410.45|0
1633075200000|2021-10-01 08:00:00|4415.2|4415.2|4422.56|4422.56|4423.25|4423.25|4413.67|4413.67|0
1633075500000|2021-10-01 08:05:00|4421.88|4421.88|4415.79|4415.79|4423.45|4423.45|4413.28|4413.28|0
1633075800000|2021-10-01 08:10:00|4415.74|4415.74|4414.05|4414.05|4419.4|4419.4|4412.5|4412.5|0
1633076100000|2021-10-01 08:15:00|4413.89|4413.89|4407.12|4407.12|4414.78|4414.78|4407.12|4407.12|0
1633076400000|2021-10-01 08:20:00|4407.48|4407.48|4408.87|4408.87|4408.87|4408.87|4404.5|4404.5|0
1633076700000|2021-10-01 08:25:00|4409.05|4409.05|4413.5|4413.5|4413.5|4413.5|4406.36|4406.36|0
1633077000000|2021-10-01 08:30:00|4413.61|4413.61|4416.71|4416.71|4419.83|4419.83|4413.61|4413.61|0
1633077300000|2021-10-01 08:35:00|4417.06|4417.06|4423.64|4423.64|4425.17|4425.17|4417.06|4417.06|0
1633077600000|2021-10-01 08:40:00|4424.16|4424.16|4427.11|4427.11|4428.26|4428.26|4423.28|4423.28|0
1633077900000|2021-10-01 08:45:00|4427.26|4427.26|4426.36|4426.36|4427.93|4427.93|4420.81|4420.81|0
1633078200000|2021-10-01 08:50:00|4426.89|4426.89|4428.23|4428.23|4429.81|4429.81|4425.48|4425.48|0
1633078500000|2021-10-01 08:55:00|4428.56|4428.56|4432.42|4432.42|4432.42|4432.42|4426.73|4426.73|0
1633078800000|2021-10-01 09:00:00|4432.59|4432.59|4436.32|4436.32|4436.32|4436.32|4432.43|4432.43|0
1633079100000|2021-10-01 09:05:00|4435.8|4435.8|4432.85|4432.85|4437.85|4437.85|4432.67|4432.67|0
1633079400000|2021-10-01 09:10:00|4433.02|4433.02|4435.58|4435.58|4435.74|4435.74|4432.32|4432.32|0
1633079700000|2021-10-01 09:15:00|4435.23|4435.23|4436.2|4436.2|4439.25|4439.25|4434.19|4434.19|0
1633080000000|2021-10-01 09:20:00|4436.03|4436.03|4432.33|4432.33|4437.05|4437.05|4432.33|4432.33|0
1633080300000|2021-10-01 09:25:00|4431.8|4431.8|4433.78|4433.78|4435.23|4435.23|4431.8|4431.8|0
1633080600000|2021-10-01 09:30:00|4433.43|4433.43|4429.12|4429.12|4433.44|4433.44|4429.12|4429.12|0
1633080900000|2021-10-01 09:35:00|4429.47|4429.47|4420.96|4420.96|4429.47|4429.47|4420.01|4420.01|0
1633081200000|2021-10-01 09:40:00|4421.12|4421.12|4426.15|4426.15|4426.36|4426.36|4421.09|4421.09|0
1633081500000|2021-10-01 09:45:00|4426.5|4426.5|4426.17|4426.17|4426.97|4426.97|4422.85|4422.85|0
1633081800000|2021-10-01 09:50:00|4425.82|4425.82|4430.5|4430.5|4430.85|4430.85|4425.12|4425.12|0
1633082100000|2021-10-01 09:55:00|4430.32|4430.32|4435.32|4435.32|4436.19|4436.19|4429.27|4429.27|0
1633082400000|2021-10-01 10:00:00|4435.99|4435.99|4434.96|4434.96|4437.4|4437.4|4433.03|4433.03|0
1633082700000|2021-10-01 10:05:00|4435.13|4435.13|4437.15|4437.15|4439.08|4439.08|4435.13|4435.13|0
1633083000000|2021-10-01 10:10:00|4436.8|4436.8|4445.22|4445.22|4445.22|4445.22|4436.63|4436.63|0
1633083300000|2021-10-01 10:15:00|4446.57|4446.57|4441.94|4441.94|4446.6|4446.6|4441.94|4441.94|0
1633083600000|2021-10-01 10:20:00|4441.77|4441.77|4434.86|4434.86|4442.3|4442.3|4434.86|4434.86|0
1633083900000|2021-10-01 10:25:00|4434.71|4434.71|4436.03|4436.03|4436.03|4436.03|4431.4|4431.4|0
1633084200000|2021-10-01 10:30:00|4435.68|4435.68|4439.14|4439.14|4439.14|4439.14|4435.68|4435.68|0
1633084500000|2021-10-01 10:35:00|4439.3|4439.3|4437.8|4437.8|4439.3|4439.3|4434.26|4434.26|0
1633084800000|2021-10-01 10:40:00|4438.16|4438.16|4440.73|4440.73|4440.91|4440.91|4436.42|4436.42|0
1633085100000|2021-10-01 10:45:00|4440.06|4440.06|4439.15|4439.15|4440.06|4440.06|4437.6|4437.6|0
1633085400000|2021-10-01 10:50:00|4440.5|4440.5|4437.17|4437.17|4441.2|4441.2|4437.17|4437.17|0
1633085700000|2021-10-01 10:55:00|4437.85|4437.85|4439.29|4439.29|4440.31|4440.31|4437.32|4437.32|0
1633086000000|2021-10-01 11:00:00|4439.46|4439.46|4438.12|4438.12|4439.63|4439.63|4437.13|4437.13|0
1633086300000|2021-10-01 11:05:00|4437.59|4437.59|4443.62|4443.62|4443.78|4443.78|4437.24|4437.24|0
1633086600000|2021-10-01 11:10:00|4443.29|4443.29|4445.29|4445.29|4446.93|4446.93|4443.29|4443.29|0
1633086900000|2021-10-01 11:15:00|4445.18|4445.18|4445.52|4445.52|4445.52|4445.52|4443.82|4443.82|0
1633087200000|2021-10-01 11:20:00|4445.87|4445.87|4445.49|4445.49|4447.34|4447.34|4444.47|4444.47|0
1633087500000|2021-10-01 11:25:00|4445.26|4445.26|4444.88|4444.88|4446.74|4446.74|4444.33|4444.33|0
1633087800000|2021-10-01 11:30:00|4445.23|4445.23|4448.1|4448.1|4448.93|4448.93|4445.06|4445.06|0
1633088100000|2021-10-01 11:35:00|4447.93|4447.93|4448.39|4448.39|4449.09|4449.09|4446.69|4446.69|0
1633088400000|2021-10-01 11:40:00|4448.74|4448.74|4447.86|4447.86|4449.09|4449.09|4447.34|4447.34|0
1633088700000|2021-10-01 11:45:00|4447.69|4447.69|4452.16|4452.16|4452.31|4452.31|4447.69|4447.69|0
1633089000000|2021-10-01 11:50:00|4451.86|4451.86|4451.08|4451.08|4454.85|4454.85|4450.11|4450.11|0
1633089300000|2021-10-01 11:55:00|4451.75|4451.75|4454.06|4454.06|4454.3|4454.3|4449.81|4449.81|0
1633089600000|2021-10-01 12:00:00|4454.74|4454.74|4466.86|4466.86|4467.91|4467.91|4454.74|4454.74|0
1633089900000|2021-10-01 12:05:00|4466.68|4466.68|4467.87|4467.87|4471.1|4471.1|4466.51|4466.51|0
1633090200000|2021-10-01 12:10:00|4467.64|4467.64|4473.61|4473.61|4474.84|4474.84|4467.64|4467.64|0
1633090500000|2021-10-01 12:15:00|4473.78|4473.78|4473.19|4473.19|4475.06|4475.06|4471.54|4471.54|0
1633090800000|2021-10-01 12:20:00|4473.29|4473.29|4470.26|4470.26|4473.89|4473.89|4469.91|4469.91|0
1633091100000|2021-10-01 12:25:00|4469.58|4469.58|4477.91|4477.91|4480.97|4480.97|4469.58|4469.58|0
1633091400000|2021-10-01 12:30:00|4476.51|4476.51|4470.55|4470.55|4477.1|4477.1|4470.05|4470.05|0
1633091700000|2021-10-01 12:35:00|4470.88|4470.88|4477.15|4477.15|4479.23|4479.23|4469.44|4469.44|0
1633092000000|2021-10-01 12:40:00|4477.03|4477.03|4468.68|4468.68|4477.03|4477.03|4468.46|4468.46|0
1633092300000|2021-10-01 12:45:00|4467.8|4467.8|4459.56|4459.56|4467.8|4467.8|4459.56|4459.56|0
1633092600000|2021-10-01 12:50:00|4459.21|4459.21|4452.45|4452.45|4459.36|4459.36|4450.81|4450.81|0
1633092900000|2021-10-01 12:55:00|4451.93|4451.93|4456.96|4456.96|4462.47|4462.47|4451.66|4451.66|0
1633093200000|2021-10-01 13:00:00|4457.12|4457.12|4458.11|4458.11|4460.84|4460.84|4457.12|4457.12|0
1633093500000|2021-10-01 13:05:00|4457.93|4457.93|4457.71|4457.71|4460.5|4460.5|4457.01|4457.01|0
1633093800000|2021-10-01 13:10:00|4458.06|4458.06|4463.51|4463.51|4463.51|4463.51|4458.06|4458.06|0
1633094100000|2021-10-01 13:15:00|4463.16|4463.16|4463.66|4463.66|4464.82|4464.82|4461.78|4461.78|0
1633094400000|2021-10-01 13:20:00|4463.95|4463.95|4468.73|4468.73|4469.25|4469.25|4463.92|4463.92|0
1633094700000|2021-10-01 13:25:00|4468.38|4468.38|4466.33|4466.33|4468.38|4468.38|4465.03|4465.03|0
1633095000000|2021-10-01 13:30:00|4466.68|4466.68|4470.66|4470.66|4475.19|4475.19|4466.1|4466.1|0
1633095300000|2021-10-01 13:35:00|4471.34|4471.34|4472.57|4472.57|4475.17|4475.17|4470.76|4470.76|0
1633095600000|2021-10-01 13:40:00|4472.05|4472.05|4471.92|4471.92|4474.32|4474.32|4471.4|4471.4|0
1633095900000|2021-10-01 13:45:00|4471.57|4471.57|4464.52|4464.52|4471.93|4471.93|4464.52|4464.52|0
1633096200000|2021-10-01 13:50:00|4464.34|4464.34|4461.35|4461.35|4464.34|4464.34|4458.53|4458.53|0
1633096500000|2021-10-01 13:55:00|4461|4461|4457.14|4457.14|4461|4461|4456.39|4456.39|0
1633096800000|2021-10-01 14:00:00|4457.38|4457.38|4460.65|4460.65|4465.99|4465.99|4454.06|4454.06|0
1633097100000|2021-10-01 14:05:00|4460.51|4460.51|4466.45|4466.45|4467.17|4467.17|4457.78|4457.78|0
1633097400000|2021-10-01 14:10:00|4466.34|4466.34|4461.03|4461.03|4466.77|4466.77|4460.81|4460.81|0
1633097700000|2021-10-01 14:15:00|4460.86|4460.86|4451.92|4451.92|4460.86|4460.86|4451.72|4451.72|0
1633098000000|2021-10-01 14:20:00|4452.45|4452.45|4448.22|4448.22|4452.79|4452.79|4448.22|4448.22|0
1633098300000|2021-10-01 14:25:00|4447.16|4447.16|4450.6|4450.6|4450.6|4450.6|4443.73|4443.73|0
1633098600000|2021-10-01 14:30:00|4449.9|4449.9|4452.52|4452.52|4452.69|4452.69|4447.41|4447.41|0
1633098900000|2021-10-01 14:35:00|4451.99|4451.99|4455.55|4455.55|4456.62|4456.62|4451.99|4451.99|0
1633099200000|2021-10-01 14:40:00|4455.43|4455.43|4455.1|4455.1|4457.94|4457.94|4453.92|4453.92|0
1633099500000|2021-10-01 14:45:00|4454.75|4454.75|4454.03|4454.03|4454.75|4454.75|4450.6|4450.6|0
1633099800000|2021-10-01 14:50:00|4453.68|4453.68|4450.48|4450.48|4453.68|4453.68|4450.3|4450.3|0
1633100100000|2021-10-01 14:55:00|4450.65|4450.65|4453.67|4453.67|4455.17|4455.17|4450.65|4450.65|0
1633100400000|2021-10-01 15:00:00|4454.02|4454.02|4461.18|4461.18|4461.53|4461.53|4454.02|4454.02|0
1633100700000|2021-10-01 15:05:00|4461.36|4461.36|4462.05|4462.05|4465.79|4465.79|4461.18|4461.18|0
1633101000000|2021-10-01 15:10:00|4461.87|4461.87|4473.41|4473.41|4473.94|4473.94|4461.23|4461.23|0
1633101300000|2021-10-01 15:15:00|4473.24|4473.24|4473.89|4473.89|4474.4|4474.4|4470.81|4470.81|0
1633101600000|2021-10-01 15:20:00|4474.56|4474.56|4473.84|4473.84|4477|4477|4473.14|4473.14|0
1633101900000|2021-10-01 15:25:00|4474.01|4474.01|4462.77|4462.77|4474.61|4474.61|4462.77|4462.77|0
1633936500000|2021-10-11 07:15:00|4525.97|4525.97|4529.09|4529.09|4529.09|4529.09|4525.97|4525.97|0
1633936800000|2021-10-11 07:20:00|4531.12|4531.12|4533.75|4533.75|4533.75|4533.75|4528.95|4528.95|0
1633937100000|2021-10-11 07:25:00|4537.13|4537.13|4538.38|4538.38|4538.9|4538.9|4532.8|4532.8|0
1633937400000|2021-10-11 07:30:00|4537.7|4537.7|4537.82|4537.82|4537.94|4537.94|4531.74|4531.74|0
1633937700000|2021-10-11 07:35:00|4538.06|4538.06|4530.72|4530.72|4538.76|4538.76|4530.4|4530.4|0
1633938000000|2021-10-11 07:40:00|4529.34|4529.34|4523.61|4523.61|4529.34|4529.34|4523.44|4523.44|0
1633938300000|2021-10-11 07:45:00|4523.4|4523.4|4532.64|4532.64|4532.64|4532.64|4523.4|4523.4|0
1633938600000|2021-10-11 07:50:00|4533.31|4533.31|4533.36|4533.36|4534.18|4534.18|4531.13|4531.13|0
1633938900000|2021-10-11 07:55:00|4534.41|4534.41|4538.84|4538.84|4538.84|4538.84|4531.33|4531.33|0
1633939200000|2021-10-11 08:00:00|4539.19|4539.19|4543|4543|4543.35|4543.35|4538.07|4538.07|0
1633939500000|2021-10-11 08:05:00|4542.68|4542.68|4529.95|4529.95|4542.68|4542.68|4529.95|4529.95|0
1633939800000|2021-10-11 08:10:00|4529.59|4529.59|4530.57|4530.57|4532.7|4532.7|4528.37|4528.37|0
1633940100000|2021-10-11 08:15:00|4530.74|4530.74|4530.61|4530.61|4531.97|4531.97|4530.11|4530.11|0
1633940400000|2021-10-11 08:20:00|4529.94|4529.94|4528.05|4528.05|4532.83|4532.83|4528.05|4528.05|0
1633940700000|2021-10-11 08:25:00|4528.21|4528.21|4533.94|4533.94|4533.94|4533.94|4528.06|4528.06|0
1633941000000|2021-10-11 08:30:00|4534.62|4534.62|4532.51|4532.51|4536.06|4536.06|4532.23|4532.23|0
1633941300000|2021-10-11 08:35:00|4530.96|4530.96|4527.62|4527.62|4530.96|4530.96|4527.44|4527.44|0
1633941600000|2021-10-11 08:40:00|4527.27|4527.27|4529.01|4529.01|4529.66|4529.66|4527.27|4527.27|0
1633941900000|2021-10-11 08:45:00|4528.31|4528.31|4527.34|4527.34|4530.24|4530.24|4527.34|4527.34|0
1633942200000|2021-10-11 08:50:00|4527.66|4527.66|4527.51|4527.51|4527.66|4527.66|4525.42|4525.42|0
1633942500000|2021-10-11 08:55:00|4527.66|4527.66|4530.82|4530.82|4532.51|4532.51|4527.66|4527.66|0
1633942800000|2021-10-11 09:00:00|4530.65|4530.65|4531.64|4531.64|4532.16|4532.16|4530.65|4530.65|0
1633943100000|2021-10-11 09:05:00|4531.29|4531.29|4532|4532|4534.17|4534.17|4531.11|4531.11|0
1633943400000|2021-10-11 09:10:00|4532.53|4532.53|4532.29|4532.29|4533.74|4533.74|4530.77|4530.77|0
1633943700000|2021-10-11 09:15:00|4531.94|4531.94|4530.55|4530.55|4533.15|4533.15|4530.4|4530.4|0
1633944000000|2021-10-11 09:20:00|4530.73|4530.73|4536.93|4536.93|4536.93|4536.93|4530.73|4530.73|0
1633944300000|2021-10-11 09:25:00|4536.26|4536.26|4539.11|4539.11|4539.81|4539.81|4536.26|4536.26|0
1633944600000|2021-10-11 09:30:00|4538.76|4538.76|4533.6|4533.6|4538.76|4538.76|4533.6|4533.6|0
1633944900000|2021-10-11 09:35:00|4533.46|4533.46|4533.38|4533.38|4533.57|4533.57|4532.1|4532.1|0
1633945200000|2021-10-11 09:40:00|4533.54|4533.54|4537.13|4537.13|4537.13|4537.13|4533.54|4533.54|0
1633945500000|2021-10-11 09:45:00|4536.78|4536.78|4533.41|4533.41|4536.98|4536.98|4532.88|4532.88|0
1633945800000|2021-10-11 09:50:00|4533.59|4533.59|4535.02|4535.02|4535.39|4535.39|4532.24|4532.24|0
1633946100000|2021-10-11 09:55:00|4535.69|4535.69|4538.55|4538.55|4539.99|4539.99|4535.69|4535.69|0
1633946400000|2021-10-11 10:00:00|4538.7|4538.7|4536.85|4536.85|4539.58|4539.58|4536.23|4536.23|0
1633946700000|2021-10-11 10:05:00|4537.03|4537.03|4539.3|4539.3|4540.37|4540.37|4537.03|4537.03|0
1633947000000|2021-10-11 10:10:00|4539.98|4539.98|4539.51|4539.51|4539.98|4539.98|4537.78|4537.78|0
1633947300000|2021-10-11 10:15:00|4539.16|4539.16|4542.91|4542.91|4542.91|4542.91|4538.14|4538.14|0
1633947600000|2021-10-11 10:20:00|4543.26|4543.26|4540.39|4540.39|4543.93|4543.93|4539.71|4539.71|0
1633947900000|2021-10-11 10:25:00|4540.74|4540.74|4539.03|4539.03|4541.44|4541.44|4538.33|4538.33|0
1633948200000|2021-10-11 10:30:00|4539.38|4539.38|4540.04|4540.04|4540.04|4540.04|4536.94|4536.94|0
1633948500000|2021-10-11 10:35:00|4539.87|4539.87|4540.11|4540.11|4540.46|4540.46|4538.19|4538.19|0
1633948800000|2021-10-11 10:40:00|4540.28|4540.28|4537.77|4537.77|4540.28|4540.28|4537.42|4537.42|0
1633949100000|2021-10-11 10:45:00|4537.1|4537.1|4534.43|4534.43|4537.11|4537.11|4533.03|4533.03|0
1633949400000|2021-10-11 10:50:00|4534.78|4534.78|4537.7|4537.7|4537.7|4537.7|4534.05|4534.05|0
1633949700000|2021-10-11 10:55:00|4538.75|4538.75|4538.02|4538.02|4539.97|4539.97|4538.02|4538.02|0
1633950000000|2021-10-11 11:00:00|4537.84|4537.84|4539.41|4539.41|4540.46|4540.46|4537.15|4537.15|0
1633950300000|2021-10-11 11:05:00|4539.05|4539.05|4542.77|4542.77|4542.77|4542.77|4537.8|4537.8|0
1633950600000|2021-10-11 11:10:00|4542.6|4542.6|4544.37|4544.37|4544.54|4544.54|4541.15|4541.15|0
1633950900000|2021-10-11 11:15:00|4545.05|4545.05|4548.28|4548.28|4549.5|4549.5|4545.05|4545.05|0
1633951200000|2021-10-11 11:20:00|4548.43|4548.43|4548.3|4548.3|4549.25|4549.25|4547.95|4547.95|0
1633951500000|2021-10-11 11:25:00|4547.97|4547.97|4546.78|4546.78|4548.09|4548.09|4546.61|4546.61|0
1633951800000|2021-10-11 11:30:00|4546.26|4546.26|4545.96|4545.96|4547.48|4547.48|4545.61|4545.61|0
1633952100000|2021-10-11 11:35:00|4545.7|4545.7|4542.12|4542.12|4545.7|4545.7|4542.12|4542.12|0
1633952400000|2021-10-11 11:40:00|4541.77|4541.77|4538.49|4538.49|4541.77|4541.77|4538.49|4538.49|0
1633952700000|2021-10-11 11:45:00|4537.96|4537.96|4539.18|4539.18|4539.51|4539.51|4537.61|4537.61|0
1633953000000|2021-10-11 11:50:00|4539.7|4539.7|4540.36|4540.36|4540.64|4540.64|4538.41|4538.41|0
1633953300000|2021-10-11 11:55:00|4540.18|4540.18|4540.82|4540.82|4540.82|4540.82|4536.39|4536.39|0
1633953600000|2021-10-11 12:00:00|4540.64|4540.64|4541.13|4541.13|4541.87|4541.87|4539.97|4539.97|0
1633953900000|2021-10-11 12:05:00|4541.31|4541.31|4542.02|4542.02|4543.22|4543.22|4540.78|4540.78|0
1633954200000|2021-10-11 12:10:00|4542.2|4542.2|4543.63|4543.63|4544.09|4544.09|4541.49|4541.49|0
1633954500000|2021-10-11 12:15:00|4543.48|4543.48|4546.64|4546.64|4546.82|4546.82|4543.48|4543.48|0
1633954800000|2021-10-11 12:20:00|4546.82|4546.82|4550.9|4550.9|4550.9|4550.9|4546.47|4546.47|0
1633955100000|2021-10-11 12:25:00|4551.43|4551.43|4550.68|4550.68|4551.74|4551.74|4550.03|4550.03|0
1633955400000|2021-10-11 12:30:00|4550.33|4550.33|4545.65|4545.65|4550.33|4550.33|4545.65|4545.65|0
1633955700000|2021-10-11 12:35:00|4546.18|4546.18|4546.12|4546.12|4546.35|4546.35|4545.5|4545.5|0
1633956000000|2021-10-11 12:40:00|4546.47|4546.47|4549.42|4549.42|4549.42|4549.42|4546.4|4546.4|0
1633956300000|2021-10-11 12:45:00|4549.07|4549.07|4549.87|4549.87|4550.43|4550.43|4547.35|4547.35|0
1633956600000|2021-10-11 12:50:00|4549.7|4549.7|4550.07|4550.07|4550.75|4550.75|4549.35|4549.35|0
1633956900000|2021-10-11 12:55:00|4549.91|4549.91|4549.82|4549.82|4550.39|4550.39|4549.35|4549.35|0
1633957200000|2021-10-11 13:00:00|4549.65|4549.65|4548.42|4548.42|4550.32|4550.32|4547.25|4547.25|0
1633957500000|2021-10-11 13:05:00|4547.71|4547.71|4550.44|4550.44|4551.99|4551.99|4547.36|4547.36|0
1633957800000|2021-10-11 13:10:00|4550.96|4550.96|4551.79|4551.79|4551.97|4551.97|4549.59|4549.59|0
1633958100000|2021-10-11 13:15:00|4551.95|4551.95|4551.81|4551.81|4552.11|4552.11|4550.94|4550.94|0
1633958400000|2021-10-11 13:20:00|4551.86|4551.86|4552.02|4552.02|4552.02|4552.02|4550.48|4550.48|0
1633958700000|2021-10-11 13:25:00|4552.34|4552.34|4552.24|4552.24|4552.96|4552.96|4551.2|4551.2|0
1633959000000|2021-10-11 13:30:00|4551.89|4551.89|4549.63|4549.63|4557.15|4557.15|4548.93|4548.93|0
1633959300000|2021-10-11 13:35:00|4549.28|4549.28|4549.33|4549.33|4550.72|4550.72|4547|4547|0
1633959600000|2021-10-11 13:40:00|4549.51|4549.51|4551.3|4551.3|4551.3|4551.3|4547.77|4547.77|0
1633959900000|2021-10-11 13:45:00|4551.82|4551.82|4552.89|4552.89|4555.85|4555.85|4551.82|4551.82|0
1633960200000|2021-10-11 13:50:00|4553.24|4553.24|4554.7|4554.7|4554.7|4554.7|4551.14|4551.14|0
1633960500000|2021-10-11 13:55:00|4555.05|4555.05|4557.35|4557.35|4557.7|4557.7|4552.03|4552.03|0
1633960800000|2021-10-11 14:00:00|4558.02|4558.02|4552.98|4552.98|4558.02|4558.02|4552.98|4552.98|0
1633961100000|2021-10-11 14:05:00|4552.63|4552.63|4548.22|4548.22|4552.63|4552.63|4548.22|4548.22|0
1633961400000|2021-10-11 14:10:00|4548.11|4548.11|4554.18|4554.18|4554.82|4554.82|4547.76|4547.76|0
1633961700000|2021-10-11 14:15:00|4554.29|4554.29|4559.61|4559.61|4560.64|4560.64|4554.29|4554.29|0
1633962000000|2021-10-11 14:20:00|4559.79|4559.79|4563.49|4563.49|4563.49|4563.49|4558|4558|0
1633962300000|2021-10-11 14:25:00|4563.14|4563.14|4562.63|4562.63|4563.29|4563.29|4561.07|4561.07|0
1633962600000|2021-10-11 14:30:00|4562.45|4562.45|4563.26|4563.26|4564.34|4564.34|4562.26|4562.26|0
1633962900000|2021-10-11 14:35:00|4562.91|4562.91|4561.4|4561.4|4563.33|4563.33|4560.96|4560.96|0
1633963200000|2021-10-11 14:40:00|4562.07|4562.07|4561.45|4561.45|4562.07|4562.07|4560.27|4560.27|0
1633963500000|2021-10-11 14:45:00|4561.62|4561.62|4560.47|4560.47|4562.5|4562.5|4560.47|4560.47|0
1633963800000|2021-10-11 14:50:00|4560.3|4560.3|4562.43|4562.43|4562.78|4562.78|4559.66|4559.66|0
1633964100000|2021-10-11 14:55:00|4563.11|4563.11|4565.29|4565.29|4565.29|4565.29|4561.99|4561.99|0
1633964400000|2021-10-11 15:00:00|4563.99|4563.99|4560.33|4560.33|4564.15|4564.15|4560.33|4560.33|0
1633964700000|2021-10-11 15:05:00|4559.65|4559.65|4562.16|4562.16|4562.65|4562.65|4559.48|4559.48|0
1633965000000|2021-10-11 15:10:00|4562.21|4562.21|4560.92|4560.92|4563.43|4563.43|4560.02|4560.02|0
1633965300000|2021-10-11 15:15:00|4560.24|4560.24|4558.8|4558.8|4561.04|4561.04|4557.87|4557.87|0
1633965600000|2021-10-11 15:20:00|4558.86|4558.86|4561.87|4561.87|4561.87|4561.87|4558.18|4558.18|0
1633965900000|2021-10-11 15:25:00|4560.52|4560.52|4559.05|4559.05|4562.08|4562.08|4558.38|4558.38|0
1634022900000|2021-10-12 07:15:00|4548.5|4548.5|4544.17|4544.17|4548.5|4548.5|4539.86|4539.86|0
1634023200000|2021-10-12 07:20:00|4543.11|4543.11|4540|4540|4543.67|4543.67|4537.66|4537.66|0
1634023500000|2021-10-12 07:25:00|4538.24|4538.24|4541.61|4541.61|4543.05|4543.05|4536.35|4536.35|0
1634023800000|2021-10-12 07:30:00|4541.09|4541.09|4539.75|4539.75|4541.59|4541.59|4538.66|4538.66|0
1634024100000|2021-10-12 07:35:00|4538.7|4538.7|4539.95|4539.95|4539.95|4539.95|4534.2|4534.2|0
1634024400000|2021-10-12 07:40:00|4538.6|4538.6|4534.63|4534.63|4538.8|4538.8|4534.31|4534.31|0
1634024700000|2021-10-12 07:45:00|4533.34|4533.34|4537.38|4537.38|4537.91|4537.91|4530.62|4530.62|0
1634025000000|2021-10-12 07:50:00|4537.21|4537.21|4534.61|4534.61|4538.23|4538.23|4533.26|4533.26|0
1634025300000|2021-10-12 07:55:00|4535.14|4535.14|4533.34|4533.34|4539.19|4539.19|4532.49|4532.49|0
1634025600000|2021-10-12 08:00:00|4533.51|4533.51|4532.11|4532.11|4533.86|4533.86|4530.56|4530.56|0
1634025900000|2021-10-12 08:05:00|4531.77|4531.77|4530.38|4530.38|4533.5|4533.5|4530.19|4530.19|0
1634026200000|2021-10-12 08:10:00|4530.91|4530.91|4528.44|4528.44|4531.93|4531.93|4528.28|4528.28|0
1634026500000|2021-10-12 08:15:00|4529.5|4529.5|4530.19|4530.19|4530.87|4530.87|4527.31|4527.31|0
1634026800000|2021-10-12 08:20:00|4530.72|4530.72|4528.6|4528.6|4530.72|4530.72|4526.69|4526.69|0
1634027100000|2021-10-12 08:25:00|4529.48|4529.48|4533.3|4533.3|4534.1|4534.1|4529.48|4529.48|0
1634027400000|2021-10-12 08:30:00|4533.98|4533.98|4537.61|4537.61|4537.78|4537.78|4533.98|4533.98|0
1634027700000|2021-10-12 08:35:00|4538.49|4538.49|4539.01|4539.01|4539.15|4539.15|4536.56|4536.56|0
1634028000000|2021-10-12 08:40:00|4539.53|4539.53|4541.64|4541.64|4541.64|4541.64|4538.48|4538.48|0
1634028300000|2021-10-12 08:45:00|4541.28|4541.28|4539.83|4539.83|4541.34|4541.34|4538.12|4538.12|0
1634028600000|2021-10-12 08:50:00|4539.48|4539.48|4542.55|4542.55|4542.76|4542.76|4539.48|4539.48|0
1634028900000|2021-10-12 08:55:00|4542.73|4542.73|4549.35|4549.35|4551.1|4551.1|4542.55|4542.55|0
1634029200000|2021-10-12 09:00:00|4549.56|4549.56|4548.33|4548.33|4550.51|4550.51|4548.33|4548.33|0
1634029500000|2021-10-12 09:05:00|4548.22|4548.22|4542.77|4542.77|4548.67|4548.67|4542.77|4542.77|0
1634029800000|2021-10-12 09:10:00|4542.42|4542.42|4543.64|4543.64|4543.64|4543.64|4539.15|4539.15|0
1634030100000|2021-10-12 09:15:00|4542.76|4542.76|4547.35|4547.35|4547.35|4547.35|4542.76|4542.76|0
1634030400000|2021-10-12 09:20:00|4546.67|4546.67|4550.51|4550.51|4551.04|4551.04|4546.67|4546.67|0
1634030700000|2021-10-12 09:25:00|4550.34|4550.34|4549.61|4549.61|4550.34|4550.34|4548.59|4548.59|0
1634031000000|2021-10-12 09:30:00|4549.09|4549.09|4550.69|4550.69|4550.69|4550.69|4547.47|4547.47|0
1634031300000|2021-10-12 09:35:00|4550.86|4550.86|4548.93|4548.93|4550.86|4550.86|4548.51|4548.51|0
1634031600000|2021-10-12 09:40:00|4548.88|4548.88|4548.2|4548.2|4549.55|4549.55|4548.03|4548.03|0
1634031900000|2021-10-12 09:45:00|4547.97|4547.97|4550.09|4550.09|4550.09|4550.09|4546.94|4546.94|0
1634032200000|2021-10-12 09:50:00|4551.32|4551.32|4557.24|4557.24|4557.77|4557.77|4551.14|4551.14|0
1634032500000|2021-10-12 09:55:00|4557.59|4557.59|4556.34|4556.34|4558.44|4558.44|4555.11|4555.11|0
1634032800000|2021-10-12 10:00:00|4556.24|4556.24|4555.97|4555.97|4556.8|4556.8|4555.3|4555.3|0
1634033100000|2021-10-12 10:05:00|4556.33|4556.33|4553.92|4553.92|4556.66|4556.66|4551.97|4551.97|0
1634033400000|2021-10-12 10:10:00|4553.22|4553.22|4549.83|4549.83|4553.22|4553.22|4549.83|4549.83|0
1634033700000|2021-10-12 10:15:00|4550.18|4550.18|4547.74|4547.74|4551.38|4551.38|4547.47|4547.47|0
1634034000000|2021-10-12 10:20:00|4547.56|4547.56|4547.1|4547.1|4547.56|4547.56|4545.48|4545.48|0
1634034300000|2021-10-12 10:25:00|4546.98|4546.98|4548.73|4548.73|4548.73|4548.73|4546.17|4546.17|0
1634034600000|2021-10-12 10:30:00|4548.62|4548.62|4547.44|4547.44|4548.68|4548.68|4547.44|4547.44|0
1634034900000|2021-10-12 10:35:00|4547.26|4547.26|4545.19|4545.19|4548.26|4548.26|4544.49|4544.49|0
1634035200000|2021-10-12 10:40:00|4544.51|4544.51|4548.02|4548.02|4548.54|4548.54|4544.51|4544.51|0
1634035500000|2021-10-12 10:45:00|4547.5|4547.5|4550.11|4550.11|4550.28|4550.28|4547.5|4547.5|0
1634035800000|2021-10-12 10:50:00|4550.27|4550.27|4555.84|4555.84|4555.96|4555.96|4550.27|4550.27|0
1634036100000|2021-10-12 10:55:00|4556|4556|4558.71|4558.71|4558.89|4558.89|4555.53|4555.53|0
1634036400000|2021-10-12 11:00:00|4559.39|4559.39|4556.61|4556.61|4560.16|4560.16|4556.61|4556.61|0
1634036700000|2021-10-12 11:05:00|4555.94|4555.94|4554.58|4554.58|4555.94|4555.94|4553.56|4553.56|0
1634037000000|2021-10-12 11:10:00|4553.88|4553.88|4550.78|4550.78|4554.06|4554.06|4550.4|4550.4|0
1634037300000|2021-10-12 11:15:00|4550.61|4550.61|4548.68|4548.68|4550.61|4550.61|4548.68|4548.68|0
1634037600000|2021-10-12 11:20:00|4548.33|4548.33|4548.5|4548.5|4549.41|4549.41|4548.33|4548.33|0
1634037900000|2021-10-12 11:25:00|4548.33|4548.33|4548.75|4548.75|4550.12|4550.12|4547.55|4547.55|0
1634038200000|2021-10-12 11:30:00|4548.81|4548.81|4552.41|4552.41|4552.41|4552.41|4547.77|4547.77|0
1634038500000|2021-10-12 11:35:00|4551.88|4551.88|4551.51|4551.51|4551.88|4551.88|4551.18|4551.18|0
1634038800000|2021-10-12 11:40:00|4551.41|4551.41|4551.21|4551.21|4551.41|4551.41|4549.24|4549.24|0
1634039100000|2021-10-12 11:45:00|4550.86|4550.86|4548.51|4548.51|4550.86|4550.86|4548.46|4548.46|0
1634039400000|2021-10-12 11:50:00|4549.39|4549.39|4547.68|4547.68|4550.16|4550.16|4547.37|4547.37|0
1634039700000|2021-10-12 11:55:00|4547.74|4547.74|4549.71|4549.71|4550.01|4550.01|4547.61|4547.61|0
1634040000000|2021-10-12 12:00:00|4549.61|4549.61|4549.93|4549.93|4549.93|4549.93|4548.22|4548.22|0
1634040300000|2021-10-12 12:05:00|4550.28|4550.28|4551.22|4551.22|4552.6|4552.6|4550.2|4550.2|0
1634040600000|2021-10-12 12:10:00|4551.4|4551.4|4553.96|4553.96|4554.28|4554.28|4550.02|4550.02|0
1634040900000|2021-10-12 12:15:00|4553.61|4553.61|4551.78|4551.78|4553.61|4553.61|4551.08|4551.08|0
1634041200000|2021-10-12 12:20:00|4551.73|4551.73|4552.95|4552.95|4553.1|4553.1|4550.17|4550.17|0
1634041500000|2021-10-12 12:25:00|4553|4553|4555.16|4555.16|4555.31|4555.31|4553|4553|0
1634041800000|2021-10-12 12:30:00|4555.51|4555.51|4557.4|4557.4|4558.53|4558.53|4555.16|4555.16|0
1634042100000|2021-10-12 12:35:00|4557.45|4557.45|4558.67|4558.67|4558.67|4558.67|4556.76|4556.76|0
1634042400000|2021-10-12 12:40:00|4558.84|4558.84|4556.31|4556.31|4558.95|4558.95|4555.96|4555.96|0
1634042700000|2021-10-12 12:45:00|4556.07|4556.07|4556.65|4556.65|4557.22|4557.22|4553.34|4553.34|0
1634043000000|2021-10-12 12:50:00|4556.76|4556.76|4558.89|4558.89|4560.11|4560.11|4556.51|4556.51|0
1634043300000|2021-10-12 12:55:00|4559.41|4559.41|4560.82|4560.82|4560.82|4560.82|4558.62|4558.62|0
1634043600000|2021-10-12 13:00:00|4560.99|4560.99|4560.27|4560.27|4560.99|4560.99|4558.32|4558.32|0
1634043900000|2021-10-12 13:05:00|4560.33|4560.33|4559.1|4559.1|4561.35|4561.35|4557.68|4557.68|0
1634044200000|2021-10-12 13:10:00|4559.28|4559.28|4558.04|4558.04|4559.45|4559.45|4557.51|4557.51|0
1634044500000|2021-10-12 13:15:00|4557.93|4557.93|4559.36|4559.36|4559.39|4559.39|4557.71|4557.71|0
1634044800000|2021-10-12 13:20:00|4560.06|4560.06|4556.06|4556.06|4560.06|4560.06|4555.02|4555.02|0
1634045100000|2021-10-12 13:25:00|4556.94|4556.94|4554.07|4554.07|4559.18|4559.18|4554.07|4554.07|0
1634045400000|2021-10-12 13:30:00|4554.25|4554.25|4554.81|4554.81|4557.34|4557.34|4549.3|4549.3|0
1634045700000|2021-10-12 13:35:00|4554.65|4554.65|4551.3|4551.3|4555.5|4555.5|4548.78|4548.78|0
1634046000000|2021-10-12 13:40:00|4551.48|4551.48|4554.95|4554.95|4555.39|4555.39|4551.48|4551.48|0
1634046300000|2021-10-12 13:45:00|4554.28|4554.28|4560.13|4560.13|4560.85|4560.85|4553.01|4553.01|0
1634046600000|2021-10-12 13:50:00|4559.96|4559.96|4561.55|4561.55|4564.03|4564.03|4559.95|4559.95|0
1634046900000|2021-10-12 13:55:00|4561.72|4561.72|4564.8|4564.8|4567.16|4567.16|4561.72|4561.72|0
1634047200000|2021-10-12 14:00:00|4565.15|4565.15|4569.88|4569.88|4570.06|4570.06|4564.97|4564.97|0
1634047500000|2021-10-12 14:05:00|4569.83|4569.83|4566.4|4566.4|4569.83|4569.83|4565.7|4565.7|0
1634047800000|2021-10-12 14:10:00|4566.23|4566.23|4565.08|4565.08|4567.01|4567.01|4563.78|4563.78|0
1634048100000|2021-10-12 14:15:00|4565.2|4565.2|4559.03|4559.03|4567.7|4567.7|4557.2|4557.2|0
1634048400000|2021-10-12 14:20:00|4558.92|4558.92|4555.45|4555.45|4558.92|4558.92|4553.56|4553.56|0
1634048700000|2021-10-12 14:25:00|4554.75|4554.75|4566.11|4566.11|4566.72|4566.72|4554.75|4554.75|0
1634049000000|2021-10-12 14:30:00|4566.28|4566.28|4567.65|4567.65|4568.41|4568.41|4565.19|4565.19|0
1634049300000|2021-10-12 14:35:00|4568.35|4568.35|4573.71|4573.71|4573.71|4573.71|4568.18|4568.18|0
1634049600000|2021-10-12 14:40:00|4574.24|4574.24|4571.63|4571.63|4574.24|4574.24|4571.2|4571.2|0
1634049900000|2021-10-12 14:45:00|4571.81|4571.81|4570.68|4570.68|4572.28|4572.28|4568.75|4568.75|0
1634050200000|2021-10-12 14:50:00|4570.01|4570.01|4565.46|4565.46|4571.34|4571.34|4565.46|4565.46|0
1634050500000|2021-10-12 14:55:00|4565.99|4565.99|4566.01|4566.01|4568.12|4568.12|4565.81|4565.81|0
1634050800000|2021-10-12 15:00:00|4565.83|4565.83|4567.23|4567.23|4569.93|4569.93|4565.6|4565.6|0
1634051100000|2021-10-12 15:05:00|4567.28|4567.28|4569.65|4569.65|4569.83|4569.83|4567.18|4567.18|0
1634051400000|2021-10-12 15:10:00|4570.18|4570.18|4569.6|4569.6|4570.28|4570.28|4568.29|4568.29|0
1634051700000|2021-10-12 15:15:00|4569.95|4569.95|4570.79|4570.79|4570.96|4570.96|4568.72|4568.72|0
1634052000000|2021-10-12 15:20:00|4570.11|4570.11|4570.17|4570.17|4571.18|4571.18|4568.4|4568.4|0
1634052300000|2021-10-12 15:25:00|4570.22|4570.22|4570.89|4570.89|4573.66|4573.66|4569.09|4569.09|0
1634109300000|2021-10-13 07:15:00|4555.85|4555.85|4554.42|4554.42|4559.04|4559.04|4550.73|4550.73|0
1634109600000|2021-10-13 07:20:00|4553.72|4553.72|4556.58|4556.58|4556.97|4556.97|4549.63|4549.63|0
1634109900000|2021-10-13 07:25:00|4557.26|4557.26|4558.5|4558.5|4559.37|4559.37|4555.33|4555.33|0
1634110200000|2021-10-13 07:30:00|4558.67|4558.67|4557.16|4557.16|4561.15|4561.15|4556.99|4556.99|0
1634110500000|2021-10-13 07:35:00|4556.81|4556.81|4558.15|4558.15|4558.39|4558.39|4556.1|4556.1|0
1634110800000|2021-10-13 07:40:00|4557.48|4557.48|4551.35|4551.35|4557.48|4557.48|4550.59|4550.59|0
1634111100000|2021-10-13 07:45:00|4551.7|4551.7|4548.51|4548.51|4553.86|4553.86|4547.63|4547.63|0
1634111400000|2021-10-13 07:50:00|4549.03|4549.03|4546.47|4546.47|4550.25|4550.25|4544.6|4544.6|0
1634111700000|2021-10-13 07:55:00|4545.8|4545.8|4551.81|4551.81|4551.81|4551.81|4545.45|4545.45|0
1634112000000|2021-10-13 08:00:00|4551.14|4551.14|4546.28|4546.28|4552.19|4552.19|4546.28|4546.28|0
1634112300000|2021-10-13 08:05:00|4546.44|4546.44|4553.63|4553.63|4553.63|4553.63|4546.15|4546.15|0
1634112600000|2021-10-13 08:10:00|4553.46|4553.46|4548.28|4548.28|4553.46|4553.46|4546.39|4546.39|0
1634112900000|2021-10-13 08:15:00|4548.1|4548.1|4548.94|4548.94|4549.8|4549.8|4545.67|4545.67|0
1634113200000|2021-10-13 08:20:00|4548.27|4548.27|4549.64|4549.64|4550.69|4550.69|4545.67|4545.67|0
1634113500000|2021-10-13 08:25:00|4549.82|4549.82|4548.02|4548.02|4552.38|4552.38|4547.49|4547.49|0
1634113800000|2021-10-13 08:30:00|4547.67|4547.67|4544.94|4544.94|4549.22|4549.22|4544.94|4544.94|0
1634114100000|2021-10-13 08:35:00|4545.29|4545.29|4544|4544|4546.77|4546.77|4543.5|4543.5|0
1634114400000|2021-10-13 08:40:00|4543.83|4543.83|4540.65|4540.65|4546.06|4546.06|4538.37|4538.37|0
1634114700000|2021-10-13 08:45:00|4541.17|4541.17|4538.25|4538.25|4543.74|4543.74|4536.94|4536.94|0
1634115000000|2021-10-13 08:50:00|4537.72|4537.72|4545.74|4545.74|4545.91|4545.91|4537.72|4537.72|0
1634115300000|2021-10-13 08:55:00|4546.44|4546.44|4545.21|4545.21|4546.96|4546.96|4544.52|4544.52|0
1634115600000|2021-10-13 09:00:00|4545.04|4545.04|4542.09|4542.09|4545.04|4545.04|4541.7|4541.7|0
1634115900000|2021-10-13 09:05:00|4542.44|4542.44|4542.39|4542.39|4545.17|4545.17|4541.82|4541.82|0
1634116200000|2021-10-13 09:10:00|4542.57|4542.57|4540.12|4540.12|4543.09|4543.09|4540.12|4540.12|0
1634116500000|2021-10-13 09:15:00|4540.29|4540.29|4540.85|4540.85|4544.82|4544.82|4540.29|4540.29|0
1634116800000|2021-10-13 09:20:00|4540.68|4540.68|4539.15|4539.15|4541.03|4541.03|4538.45|4538.45|0
1634117100000|2021-10-13 09:25:00|4538.98|4538.98|4540.85|4540.85|4541|4541|4538.63|4538.63|0
1634117400000|2021-10-13 09:30:00|4540.71|4540.71|4538|4538|4540.98|4540.98|4538|4538|0
1634117700000|2021-10-13 09:35:00|4538.32|4538.32|4541.44|4541.44|4542.45|4542.45|4538.32|4538.32|0
1634118000000|2021-10-13 09:40:00|4540.74|4540.74|4538.03|4538.03|4540.74|4540.74|4535.95|4535.95|0
1634118300000|2021-10-13 09:45:00|4537.36|4537.36|4539.42|4539.42|4539.77|4539.77|4535.27|4535.27|0
1634118600000|2021-10-13 09:50:00|4539.73|4539.73|4539.35|4539.35|4541.61|4541.61|4538.81|4538.81|0
1634118900000|2021-10-13 09:55:00|4539.19|4539.19|4544.98|4544.98|4545.16|4545.16|4539.04|4539.04|0
1634119200000|2021-10-13 10:00:00|4545.51|4545.51|4544.23|4544.23|4546|4546|4543.35|4543.35|0
1634119500000|2021-10-13 10:05:00|4543.55|4543.55|4545.72|4545.72|4546.98|4546.98|4543.55|4543.55|0
1634119800000|2021-10-13 10:10:00|4544.67|4544.67|4550.48|4550.48|4550.83|4550.83|4544.67|4544.67|0
1634120100000|2021-10-13 10:15:00|4551.16|4551.16|4551.8|4551.8|4554.58|4554.58|4551.16|4551.16|0
1634120400000|2021-10-13 10:20:00|4551.45|4551.45|4554.81|4554.81|4554.81|4554.81|4551.1|4551.1|0
1634120700000|2021-10-13 10:25:00|4554.5|4554.5|4555.34|4555.34|4557.09|4557.09|4554.15|4554.15|0
1634121000000|2021-10-13 10:30:00|4556.01|4556.01|4560.16|4560.16|4560.16|4560.16|4556.01|4556.01|0
1634121300000|2021-10-13 10:35:00|4560.83|4560.83|4558.72|4558.72|4560.83|4560.83|4557.88|4557.88|0
1634121600000|2021-10-13 10:40:00|4558.54|4558.54|4559.44|4559.44|4559.44|4559.44|4556.49|4556.49|0
1634121900000|2021-10-13 10:45:00|4559.28|4559.28|4559.36|4559.36|4559.53|4559.53|4557.69|4557.69|0
1634122200000|2021-10-13 10:50:00|4559.48|4559.48|4557.1|4557.1|4559.59|4559.59|4556.75|4556.75|0
1634122500000|2021-10-13 10:55:00|4556.98|4556.98|4556.73|4556.73|4557.86|4557.86|4556.73|4556.73|0
1634122800000|2021-10-13 11:00:00|4557.4|4557.4|4556.7|4556.7|4558.59|4558.59|4556.7|4556.7|0
1634123100000|2021-10-13 11:05:00|4556.86|4556.86|4555.43|4555.43|4556.86|4556.86|4554.41|4554.41|0
1634123400000|2021-10-13 11:10:00|4554.76|4554.76|4554.49|4554.49|4554.93|4554.93|4552.85|4552.85|0
1634123700000|2021-10-13 11:15:00|4554.86|4554.86|4554.5|4554.5|4556.37|4556.37|4554.23|4554.23|0
1634124000000|2021-10-13 11:20:00|4554.66|4554.66|4553.9|4553.9|4555.63|4555.63|4553.89|4553.89|0
1634124300000|2021-10-13 11:25:00|4553.55|4553.55|4556.04|4556.04|4556.58|4556.58|4553.55|4553.55|0
1634124600000|2021-10-13 11:30:00|4555.92|4555.92|4555.25|4555.25|4557.08|4557.08|4555.2|4555.2|0
1634124900000|2021-10-13 11:35:00|4555.3|4555.3|4555.04|4555.04|4555.33|4555.33|4554.1|4554.1|0
1634125200000|2021-10-13 11:40:00|4555.21|4555.21|4551.93|4551.93|4555.21|4555.21|4551.93|4551.93|0
1634125500000|2021-10-13 11:45:00|4551.05|4551.05|4551.44|4551.44|4553.64|4553.64|4550.76|4550.76|0
1634125800000|2021-10-13 11:50:00|4551.79|4551.79|4554.95|4554.95|4555.09|4555.09|4551.79|4551.79|0
1634126100000|2021-10-13 11:55:00|4554.6|4554.6|4556.68|4556.68|4556.68|4556.68|4553.37|4553.37|0
1634126400000|2021-10-13 12:00:00|4556.86|4556.86|4557.69|4557.69|4557.86|4557.86|4554.81|4554.81|0
1634126700000|2021-10-13 12:05:00|4557.39|4557.39|4558.41|4558.41|4558.41|4558.41|4554.69|4554.69|0
1634127000000|2021-10-13 12:10:00|4558.59|4558.59|4559.15|4559.15|4559.41|4559.41|4557.36|4557.36|0
1634127300000|2021-10-13 12:15:00|4560.5|4560.5|4561.34|4561.34|4561.52|4561.52|4560.15|4560.15|0
1634127600000|2021-10-13 12:20:00|4560.99|4560.99|4559.87|4559.87|4561.72|4561.72|4558.64|4558.64|0
1634127900000|2021-10-13 12:25:00|4559.17|4559.17|4554.01|4554.01|4559.69|4559.69|4554.01|4554.01|0
1634128200000|2021-10-13 12:30:00|4553.84|4553.84|4554.33|4554.33|4555.61|4555.61|4552.28|4552.28|0
1634128500000|2021-10-13 12:35:00|4554.86|4554.86|4559.29|4559.29|4559.29|4559.29|4554.86|4554.86|0
1634128800000|2021-10-13 12:40:00|4558.94|4558.94|4557.76|4557.76|4559.84|4559.84|4556.95|4556.95|0
1634129100000|2021-10-13 12:45:00|4557.88|4557.88|4557.59|4557.59|4559.19|4559.19|4557.42|4557.42|0
1634129400000|2021-10-13 12:50:00|4557.49|4557.49|4560.27|4560.27|4560.27|4560.27|4556.79|4556.79|0
1634129700000|2021-10-13 12:55:00|4560.62|4560.62|4564.24|4564.24|4565.13|4565.13|4560.62|4560.62|0
1634130000000|2021-10-13 13:00:00|4564.76|4564.76|4561.53|4561.53|4564.76|4564.76|4561.39|4561.39|0
1634130300000|2021-10-13 13:05:00|4561.88|4561.88|4561.41|4561.41|4562.94|4562.94|4560.83|4560.83|0
1634130600000|2021-10-13 13:10:00|4561.46|4561.46|4562.07|4562.07|4563.33|4563.33|4561.29|4561.29|0
1634130900000|2021-10-13 13:15:00|4562.6|4562.6|4561.3|4561.3|4563.97|4563.97|4561.12|4561.12|0
1634131200000|2021-10-13 13:20:00|4560.95|4560.95|4559.61|4559.61|4561.06|4561.06|4558.26|4558.26|0
1634131500000|2021-10-13 13:25:00|4559.45|4559.45|4557.68|4557.68|4559.45|4559.45|4557.35|4557.35|0
1634131800000|2021-10-13 13:30:00|4557.86|4557.86|4565.65|4565.65|4567.56|4567.56|4557.42|4557.42|0
1634132100000|2021-10-13 13:35:00|4565.13|4565.13|4561.9|4561.9|4565.42|4565.42|4560.17|4560.17|0
1634132400000|2021-10-13 13:40:00|4561.73|4561.73|4560.98|4560.98|4561.73|4561.73|4558.43|4558.43|0
1634132700000|2021-10-13 13:45:00|4560.8|4560.8|4560.06|4560.06|4561.71|4561.71|4557.61|4557.61|0
1634133000000|2021-10-13 13:50:00|4559.38|4559.38|4561.16|4561.16|4564.42|4564.42|4559.38|4559.38|0
1634133300000|2021-10-13 13:55:00|4560.98|4560.98|4568.63|4568.63|4568.8|4568.8|4560.52|4560.52|0
1634133600000|2021-10-13 14:00:00|4569.15|4569.15|4565.01|4565.01|4569.5|4569.5|4563.28|4563.28|0
1634133900000|2021-10-13 14:05:00|4565.19|4565.19|4563.72|4563.72|4566.26|4566.26|4562.88|4562.88|0
1634134200000|2021-10-13 14:10:00|4563.89|4563.89|4562.59|4562.59|4564.88|4564.88|4558.75|4558.75|0
1634134500000|2021-10-13 14:15:00|4562.48|4562.48|4565.08|4565.08|4567.74|4567.74|4562.48|4562.48|0
1634134800000|2021-10-13 14:20:00|4565.13|4565.13|4566.78|4566.78|4566.78|4566.78|4563.82|4563.82|0
1634135100000|2021-10-13 14:25:00|4566.61|4566.61|4573.75|4573.75|4574.69|4574.69|4566.28|4566.28|0
1634135400000|2021-10-13 14:30:00|4573.57|4573.57|4581.67|4581.67|4581.67|4581.67|4573.57|4573.57|0
1634135700000|2021-10-13 14:35:00|4581.31|4581.31|4576.13|4576.13|4581.31|4581.31|4574.95|4574.95|0
1634136000000|2021-10-13 14:40:00|4575.6|4575.6|4577.75|4577.75|4578.57|4578.57|4572.97|4572.97|0
1634136300000|2021-10-13 14:45:00|4577.92|4577.92|4578.06|4578.06|4578.97|4578.97|4575.48|4575.48|0
1634136600000|2021-10-13 14:50:00|4578.23|4578.23|4579.29|4579.29|4580.51|4580.51|4577.3|4577.3|0
1634136900000|2021-10-13 14:55:00|4579.46|4579.46|4574.85|4574.85|4580.01|4580.01|4574.73|4574.73|0
1634137200000|2021-10-13 15:00:00|4575.03|4575.03|4577.61|4577.61|4578.6|4578.6|4574.68|4574.68|0
1634137500000|2021-10-13 15:05:00|4577.96|4577.96|4579.74|4579.74|4580.42|4580.42|4577.11|4577.11|0
1634137800000|2021-10-13 15:10:00|4579.69|4579.69|4580.01|4580.01|4580.29|4580.29|4578.58|4578.58|0
1634138100000|2021-10-13 15:15:00|4579.66|4579.66|4579.75|4579.75|4581.46|4581.46|4579.25|4579.25|0
1634138400000|2021-10-13 15:20:00|4579.91|4579.91|4581.1|4581.1|4582.01|4582.01|4579.86|4579.86|0
1634138700000|2021-10-13 15:25:00|4580.22|4580.22|4581.37|4581.37|4583.49|4583.49|4578.93|4578.93|0
1634195700000|2021-10-14 07:15:00|4548.29|4548.29|4552.17|4552.17|4552.17|4552.17|4541.07|4541.07|0
1634196000000|2021-10-14 07:20:00|4552.34|4552.34|4548.09|4548.09|4552.81|4552.81|4548.09|4548.09|0
1634196300000|2021-10-14 07:25:00|4547.83|4547.83|4552.91|4552.91|4553.05|4553.05|4544.92|4544.92|0
1634196600000|2021-10-14 07:30:00|4552.73|4552.73|4543.62|4543.62|4555.36|4555.36|4543.45|4543.45|0
1634196900000|2021-10-14 07:35:00|4544.68|4544.68|4541.29|4541.29|4546.43|4546.43|4541.21|4541.21|0
1634197200000|2021-10-14 07:40:00|4540.61|4540.61|4539.44|4539.44|4540.61|4540.61|4537.91|4537.91|0
1634197500000|2021-10-14 07:45:00|4539.6|4539.6|4543.02|4543.02|4543.02|4543.02|4535.95|4535.95|0
1634197800000|2021-10-14 07:50:00|4543.37|4543.37|4548.87|4548.87|4548.87|4548.87|4543.37|4543.37|0
1634198100000|2021-10-14 07:55:00|4549.57|4549.57|4549.54|4549.54|4550.29|4550.29|4546.95|4546.95|0
1634198400000|2021-10-14 08:00:00|4549.78|4549.78|4554.31|4554.31|4554.31|4554.31|4549.19|4549.19|0
1634198700000|2021-10-14 08:05:00|4554.6|4554.6|4557.57|4557.57|4560.11|4560.11|4554.51|4554.51|0
1634199000000|2021-10-14 08:10:00|4557.92|4557.92|4557.49|4557.49|4560.51|4560.51|4555.73|4555.73|0
1634199300000|2021-10-14 08:15:00|4557.38|4557.38|4557.89|4557.89|4560.45|4560.45|4556.11|4556.11|0
1634199600000|2021-10-14 08:20:00|4557.54|4557.54|4556.67|4556.67|4561.42|4561.42|4556.67|4556.67|0
1634199900000|2021-10-14 08:25:00|4556.52|4556.52|4558.4|4558.4|4558.4|4558.4|4554.62|4554.62|0
1634200200000|2021-10-14 08:30:00|4557.67|4557.67|4558.07|4558.07|4559.57|4559.57|4556.07|4556.07|0
1634200500000|2021-10-14 08:35:00|4557.93|4557.93|4558.06|4558.06|4558.94|4558.94|4556.04|4556.04|0
1634200800000|2021-10-14 08:40:00|4558.17|4558.17|4562.29|4562.29|4562.86|4562.86|4557.7|4557.7|0
1634201100000|2021-10-14 08:45:00|4562.58|4562.58|4563.53|4563.53|4564.43|4564.43|4562.4|4562.4|0
1634201400000|2021-10-14 08:50:00|4565.46|4565.46|4569.02|4569.02|4569.32|4569.32|4565.28|4565.28|0
1634201700000|2021-10-14 08:55:00|4569.18|4569.18|4571.74|4571.74|4573.03|4573.03|4569.06|4569.06|0
1634202000000|2021-10-14 09:00:00|4571.91|4571.91|4573.1|4573.1|4574.88|4574.88|4570.61|4570.61|0
1634202300000|2021-10-14 09:05:00|4572.58|4572.58|4569.16|4569.16|4573.69|4573.69|4569.16|4569.16|0
1634202600000|2021-10-14 09:10:00|4569.04|4569.04|4571.99|4571.99|4572.52|4572.52|4568.8|4568.8|0
1634202900000|2021-10-14 09:15:00|4571.82|4571.82|4563.73|4563.73|4571.82|4571.82|4563.38|4563.38|0
1634203200000|2021-10-14 09:20:00|4563.63|4563.63|4565.81|4565.81|4565.81|4565.81|4560.93|4560.93|0
1634203500000|2021-10-14 09:25:00|4565.99|4565.99|4568.8|4568.8|4569.33|4569.33|4565.86|4565.86|0
1634203800000|2021-10-14 09:30:00|4568.63|4568.63|4580.64|4580.64|4580.82|4580.82|4568.63|4568.63|0
1634204100000|2021-10-14 09:35:00|4581.32|4581.32|4582.61|4582.61|4584.72|4584.72|4578.66|4578.66|0
1634204400000|2021-10-14 09:40:00|4582.46|4582.46|4583.53|4583.53|4583.53|4583.53|4582.02|4582.02|0
1634204700000|2021-10-14 09:45:00|4583.35|4583.35|4582.59|4582.59|4583.62|4583.62|4581.12|4581.12|0
1634205000000|2021-10-14 09:50:00|4582.77|4582.77|4584.5|4584.5|4588.75|4588.75|4582.47|4582.47|0
1634205300000|2021-10-14 09:55:00|4584.33|4584.33|4582.65|4582.65|4585.96|4585.96|4582.65|4582.65|0
1634205600000|2021-10-14 10:00:00|4582.47|4582.47|4578.43|4578.43|4582.47|4582.47|4578.41|4578.41|0
1634205900000|2021-10-14 10:05:00|4577.73|4577.73|4576.93|4576.93|4579.27|4579.27|4576.58|4576.58|0
1634206200000|2021-10-14 10:10:00|4576.4|4576.4|4579.82|4579.82|4580.53|4580.53|4576.05|4576.05|0
1634206500000|2021-10-14 10:15:00|4580.7|4580.7|4577.7|4577.7|4582.46|4582.46|4577.7|4577.7|0
1634206800000|2021-10-14 10:20:00|4577|4577|4578.13|4578.13|4578.13|4578.13|4574.88|4574.88|0
1634207100000|2021-10-14 10:25:00|4578.3|4578.3|4573.46|4573.46|4579.47|4579.47|4573.46|4573.46|0
1634207400000|2021-10-14 10:30:00|4573.4|4573.4|4574.25|4574.25|4574.48|4574.48|4571.49|4571.49|0
1634207700000|2021-10-14 10:35:00|4575.13|4575.13|4571.16|4571.16|4575.3|4575.3|4570.64|4570.64|0
1634208000000|2021-10-14 10:40:00|4571.34|4571.34|4570.24|4570.24|4571.34|4571.34|4568.81|4568.81|0
1634208300000|2021-10-14 10:45:00|4569.71|4569.71|4572.26|4572.26|4572.79|4572.79|4568.9|4568.9|0
1634208600000|2021-10-14 10:50:00|4572.14|4572.14|4570.27|4570.27|4573.11|4573.11|4570.27|4570.27|0
1634208900000|2021-10-14 10:55:00|4569.92|4569.92|4567.73|4567.73|4569.92|4569.92|4567.72|4567.72|0
1634209200000|2021-10-14 11:00:00|4568.41|4568.41|4567.39|4567.39|4569.01|4569.01|4564.7|4564.7|0
1634209500000|2021-10-14 11:05:00|4567.44|4567.44|4565.24|4565.24|4567.44|4567.44|4565.04|4565.04|0
1634209800000|2021-10-14 11:10:00|4565.4|4565.4|4570.2|4570.2|4570.2|4570.2|4565.4|4565.4|0
1634210100000|2021-10-14 11:15:00|4570.03|4570.03|4572.49|4572.49|4572.49|4572.49|4569.5|4569.5|0
1634210400000|2021-10-14 11:20:00|4572.32|4572.32|4574.91|4574.91|4575.26|4575.26|4572.32|4572.32|0
1634210700000|2021-10-14 11:25:00|4575.26|4575.26|4574.12|4574.12|4575.26|4575.26|4573.66|4573.66|0
1634211000000|2021-10-14 11:30:00|4574.24|4574.24|4572.48|4572.48|4577.17|4577.17|4572.48|4572.48|0
1634211300000|2021-10-14 11:35:00|4572.36|4572.36|4568.98|4568.98|4573.18|4573.18|4568.98|4568.98|0
1634211600000|2021-10-14 11:40:00|4569.19|4569.19|4568.87|4568.87|4569.99|4569.99|4567.52|4567.52|0
1634211900000|2021-10-14 11:45:00|4568.98|4568.98|4571.88|4571.88|4571.88|4571.88|4568.89|4568.89|0
1634212200000|2021-10-14 11:50:00|4572.06|4572.06|4574.57|4574.57|4575.57|4575.57|4571.88|4571.88|0
1634212500000|2021-10-14 11:55:00|4574.62|4574.62|4574.54|4574.54|4575.89|4575.89|4573.49|4573.49|0
1634212800000|2021-10-14 12:00:00|4574.19|4574.19|4576.97|4576.97|4576.97|4576.97|4573.76|4573.76|0
1634213100000|2021-10-14 12:05:00|4577.02|4577.02|4579.62|4579.62|4580.2|4580.2|4576.85|4576.85|0
1634213400000|2021-10-14 12:10:00|4580.15|4580.15|4579.47|4579.47|4581.35|4581.35|4578.91|4578.91|0
1634213700000|2021-10-14 12:15:00|4580.14|4580.14|4579.94|4579.94|4580.69|4580.69|4578.77|4578.77|0
1634214000000|2021-10-14 12:20:00|4579.76|4579.76|4579.6|4579.6|4581.31|4581.31|4578.6|4578.6|0
1634214300000|2021-10-14 12:25:00|4579.25|4579.25|4581.25|4581.25|4582.53|4582.53|4578.9|4578.9|0
1634214600000|2021-10-14 12:30:00|4581.1|4581.1|4583.18|4583.18|4583.18|4583.18|4579.45|4579.45|0
1634214900000|2021-10-14 12:35:00|4583.35|4583.35|4583.57|4583.57|4585.25|4585.25|4582.53|4582.53|0
1634215200000|2021-10-14 12:40:00|4583.4|4583.4|4579.81|4579.81|4583.97|4583.97|4579.48|4579.48|0
1634215500000|2021-10-14 12:45:00|4579.63|4579.63|4581.88|4581.88|4581.88|4581.88|4578.3|4578.3|0
1634215800000|2021-10-14 12:50:00|4582.56|4582.56|4587.67|4587.67|4587.67|4587.67|4582.56|4582.56|0
1634216100000|2021-10-14 12:55:00|4588.02|4588.02|4587.45|4587.45|4591.53|4591.53|4587.22|4587.22|0
1634216400000|2021-10-14 13:00:00|4587.1|4587.1|4585.88|4585.88|4588.28|4588.28|4583.74|4583.74|0
1634216700000|2021-10-14 13:05:00|4585.35|4585.35|4587.46|4587.46|4587.77|4587.77|4584.47|4584.47|0
1634217000000|2021-10-14 13:10:00|4587.64|4587.64|4588.16|4588.16|4589.02|4589.02|4587.64|4587.64|0
1634217300000|2021-10-14 13:15:00|4588.33|4588.33|4589.68|4589.68|4591.2|4591.2|4588.33|4588.33|0
1634217600000|2021-10-14 13:20:00|4590.03|4590.03|4585.48|4585.48|4590.96|4590.96|4585.48|4585.48|0
1634217900000|2021-10-14 13:25:00|4585.83|4585.83|4584.35|4584.35|4587.46|4587.46|4583.92|4583.92|0
1634218200000|2021-10-14 13:30:00|4584.53|4584.53|4588.56|4588.56|4588.56|4588.56|4582.15|4582.15|0
1634218500000|2021-10-14 13:35:00|4589.23|4589.23|4585.67|4585.67|4589.35|4589.35|4584.6|4584.6|0
1634218800000|2021-10-14 13:40:00|4585.49|4585.49|4578.33|4578.33|4585.49|4585.49|4575.5|4575.5|0
1634219100000|2021-10-14 13:45:00|4579.03|4579.03|4576.88|4576.88|4583.97|4583.97|4576|4576|0
1634219400000|2021-10-14 13:50:00|4577.05|4577.05|4567|4567|4577.05|4577.05|4565.89|4565.89|0
1634219700000|2021-10-14 13:55:00|4567.16|4567.16|4574.74|4574.74|4574.98|4574.98|4566.99|4566.99|0
1634220000000|2021-10-14 14:00:00|4575.26|4575.26|4583.07|4583.07|4584.25|4584.25|4574.91|4574.91|0
1634220300000|2021-10-14 14:05:00|4583.75|4583.75|4578.19|4578.19|4585.52|4585.52|4576.67|4576.67|0
1634220600000|2021-10-14 14:10:00|4578.72|4578.72|4581.12|4581.12|4583.11|4583.11|4577.52|4577.52|0
1634220900000|2021-10-14 14:15:00|4581.22|4581.22|4578.89|4578.89|4581.35|4581.35|4578.38|4578.38|0
1634221200000|2021-10-14 14:20:00|4578.72|4578.72|4582.21|4582.21|4582.68|4582.68|4577.35|4577.35|0
1634221500000|2021-10-14 14:25:00|4582.03|4582.03|4583.49|4583.49|4583.64|4583.64|4579.14|4579.14|0
1634221800000|2021-10-14 14:30:00|4583.32|4583.32|4580.33|4580.33|4584.3|4584.3|4580.33|4580.33|0
1634222100000|2021-10-14 14:35:00|4580.22|4580.22|4577.5|4577.5|4581.36|4581.36|4577.22|4577.22|0
1634222400000|2021-10-14 14:40:00|4577.55|4577.55|4579.05|4579.05|4579.1|4579.1|4577.38|4577.38|0
1634222700000|2021-10-14 14:45:00|4578.88|4578.88|4579.09|4579.09|4581.12|4581.12|4577.37|4577.37|0
1634223000000|2021-10-14 14:50:00|4579.27|4579.27|4579|4579|4580.18|4580.18|4577.75|4577.75|0
1634223300000|2021-10-14 14:55:00|4579.18|4579.18|4577.16|4577.16|4579.94|4579.94|4577.16|4577.16|0
1634223600000|2021-10-14 15:00:00|4576.81|4576.81|4573.55|4573.55|4576.81|4576.81|4573.17|4573.17|0
1634223900000|2021-10-14 15:05:00|4573.37|4573.37|4568.64|4568.64|4574.13|4574.13|4568.24|4568.24|0
1634224200000|2021-10-14 15:10:00|4568.76|4568.76|4565.56|4565.56|4569.99|4569.99|4565.15|4565.15|0
1634224500000|2021-10-14 15:15:00|4566.91|4566.91|4568.96|4568.96|4569.72|4569.72|4566.69|4566.69|0
1634224800000|2021-10-14 15:20:00|4569.3|4569.3|4569.92|4569.92|4572.49|4572.49|4569.3|4569.3|0
1634225100000|2021-10-14 15:25:00|4570.09|4570.09|4573.01|4573.01|4574.45|4574.45|4570.09|4570.09|0
1634282100000|2021-10-15 07:15:00|4576.59|4576.59|4586.79|4586.79|4591.97|4591.97|4576.59|4576.59|0
1634282400000|2021-10-15 07:20:00|4586.11|4586.11|4575.72|4575.72|4588.39|4588.39|4574.52|4574.52|0
1634282700000|2021-10-15 07:25:00|4575.84|4575.84|4578.91|4578.91|4579.69|4579.69|4575.41|4575.41|0
1634283000000|2021-10-15 07:30:00|4579.44|4579.44|4580.23|4580.23|4582.3|4582.3|4579.03|4579.03|0
1634283300000|2021-10-15 07:35:00|4578.82|4578.82|4574.5|4574.5|4579|4579|4573.8|4573.8|0
1634283600000|2021-10-15 07:40:00|4574.62|4574.62|4575.11|4575.11|4578.13|4578.13|4574.27|4574.27|0
1634283900000|2021-10-15 07:45:00|4574.52|4574.52|4580.67|4580.67|4581.09|4581.09|4574.18|4574.18|0
1634284200000|2021-10-15 07:50:00|4579.97|4579.97|4579.23|4579.23|4580.21|4580.21|4577.95|4577.95|0
1634284500000|2021-10-15 07:55:00|4579.35|4579.35|4580.1|4580.1|4581.33|4581.33|4578.31|4578.31|0
1634284800000|2021-10-15 08:00:00|4579.95|4579.95|4576.21|4576.21|4580.19|4580.19|4574.97|4574.97|0
1634285100000|2021-10-15 08:05:00|4576.39|4576.39|4578.58|4578.58|4579.11|4579.11|4575.68|4575.68|0
1634285400000|2021-10-15 08:10:00|4578.76|4578.76|4587.62|4587.62|4587.83|4587.83|4578.76|4578.76|0
1634285700000|2021-10-15 08:15:00|4586.57|4586.57|4588.12|4588.12|4588.94|4588.94|4585.6|4585.6|0
1634286000000|2021-10-15 08:20:00|4588.79|4588.79|4587.1|4587.1|4588.79|4588.79|4585.2|4585.2|0
1634286300000|2021-10-15 08:25:00|4588.15|4588.15|4585.41|4585.41|4588.57|4588.57|4585.24|4585.24|0
1634286600000|2021-10-15 08:30:00|4585.53|4585.53|4585.3|4585.3|4586.21|4586.21|4582.58|4582.58|0
1634286900000|2021-10-15 08:35:00|4585.47|4585.47|4587.61|4587.61|4588.07|4588.07|4585.29|4585.29|0
1634287200000|2021-10-15 08:40:00|4588.29|4588.29|4587.97|4587.97|4589.98|4589.98|4587.93|4587.93|0
1634287500000|2021-10-15 08:45:00|4588.2|4588.2|4583.85|4583.85|4589.69|4589.69|4583.85|4583.85|0
1634287800000|2021-10-15 08:50:00|4584.52|4584.52|4582.49|4582.49|4584.52|4584.52|4581.65|4581.65|0
1634288100000|2021-10-15 08:55:00|4582.54|4582.54|4582.18|4582.18|4584.08|4584.08|4581.66|4581.66|0
1634288400000|2021-10-15 09:00:00|4582|4582|4581.42|4581.42|4582.64|4582.64|4581.23|4581.23|0
1634288700000|2021-10-15 09:05:00|4580.89|4580.89|4578.22|4578.22|4580.89|4580.89|4578.22|4578.22|0
1634289000000|2021-10-15 09:10:00|4578.58|4578.58|4578.47|4578.47|4578.58|4578.58|4578.35|4578.35|0
1634289300000|2021-10-15 09:15:00|4584.26|4584.26|4581.46|4581.46|4587.65|4587.65|4580.4|4580.4|0
1634289600000|2021-10-15 09:20:00|4581.52|4581.52|4577.2|4577.2|4581.52|4581.52|4575.36|4575.36|0
1634289900000|2021-10-15 09:25:00|4577.31|4577.31|4576.27|4576.27|4577.55|4577.55|4574.94|4574.94|0
1634290200000|2021-10-15 09:30:00|4576.43|4576.43|4575.71|4575.71|4579.2|4579.2|4575.71|4575.71|0
1634290500000|2021-10-15 09:35:00|4577.12|4577.12|4578.09|4578.09|4578.8|4578.8|4576.68|4576.68|0
1634290800000|2021-10-15 09:40:00|4578.04|4578.04|4578.89|4578.89|4580.22|4580.22|4576.54|4576.54|0
1634291100000|2021-10-15 09:45:00|4579|4579|4580.45|4580.45|4581|4581|4578.52|4578.52|0
1634291400000|2021-10-15 09:50:00|4580.34|4580.34|4581.22|4581.22|4581.57|4581.57|4579.81|4579.81|0
1634291700000|2021-10-15 09:55:00|4581.04|4581.04|4580.57|4580.57|4581.81|4581.81|4579.53|4579.53|0
1634292000000|2021-10-15 10:00:00|4579.87|4579.87|4579.71|4579.71|4580.98|4580.98|4579.06|4579.06|0
1634292300000|2021-10-15 10:05:00|4579.87|4579.87|4582.24|4582.24|4583.05|4583.05|4579.87|4579.87|0
1634292600000|2021-10-15 10:10:00|4582.91|4582.91|4580.7|4580.7|4584|4584|4580.7|4580.7|0
1634292900000|2021-10-15 10:15:00|4581.37|4581.37|4579.97|4579.97|4581.37|4581.37|4579.68|4579.68|0
1634293200000|2021-10-15 10:20:00|4580.14|4580.14|4580.32|4580.32|4581.64|4581.64|4580.14|4580.14|0
1634293500000|2021-10-15 10:25:00|4580.49|4580.49|4577.69|4577.69|4581.14|4581.14|4577.69|4577.69|0
1634293800000|2021-10-15 10:30:00|4577.54|4577.54|4578.11|4578.11|4578.65|4578.65|4576.98|4576.98|0
1634294100000|2021-10-15 10:35:00|4578.46|4578.46|4579.36|4579.36|4579.52|4579.52|4577.41|4577.41|0
1634294400000|2021-10-15 10:40:00|4579.19|4579.19|4576.59|4576.59|4579.19|4579.19|4576.59|4576.59|0
1634294700000|2021-10-15 10:45:00|4576.24|4576.24|4576.96|4576.96|4577.37|4577.37|4576.24|4576.24|0
1634295000000|2021-10-15 10:50:00|4577.08|4577.08|4576.19|4576.19|4577.17|4577.17|4576.09|4576.09|0
1634295300000|2021-10-15 10:55:00|4576.3|4576.3|4580.26|4580.26|4580.26|4580.26|4576.3|4576.3|0
1634295600000|2021-10-15 11:00:00|4580.31|4580.31|4582.98|4582.98|4583.16|4583.16|4580.31|4580.31|0
1634295900000|2021-10-15 11:05:00|4582.81|4582.81|4582.43|4582.43|4583.2|4583.2|4582.09|4582.09|0
1634296200000|2021-10-15 11:10:00|4582.22|4582.22|4581.26|4581.26|4584.14|4584.14|4581.26|4581.26|0
1634296500000|2021-10-15 11:15:00|4582.14|4582.14|4581.3|4581.3|4582.14|4582.14|4580.58|4580.58|0
1634296800000|2021-10-15 11:20:00|4581.13|4581.13|4584.52|4584.52|4584.52|4584.52|4581.13|4581.13|0
1634297100000|2021-10-15 11:25:00|4584.75|4584.75|4585.72|4585.72|4585.72|4585.72|4583.62|4583.62|0
1634297400000|2021-10-15 11:30:00|4585.48|4585.48|4587.42|4587.42|4587.42|4587.42|4584.73|4584.73|0
1634297700000|2021-10-15 11:35:00|4587.95|4587.95|4589.79|4589.79|4590.6|4590.6|4587.95|4587.95|0
1634298000000|2021-10-15 11:40:00|4589.97|4589.97|4591.2|4591.2|4591.73|4591.73|4589.97|4589.97|0
1634298300000|2021-10-15 11:45:00|4591.88|4591.88|4592.65|4592.65|4592.65|4592.65|4590.97|4590.97|0
1634298600000|2021-10-15 11:50:00|4592.3|4592.3|4591.45|4591.45|4592.64|4592.64|4590.58|4590.58|0
1634298900000|2021-10-15 11:55:00|4592.5|4592.5|4591.88|4591.88|4593.41|4593.41|4591.53|4591.53|0
1634299200000|2021-10-15 12:00:00|4591.36|4591.36|4595.04|4595.04|4597.52|4597.52|4591.18|4591.18|0
1634299500000|2021-10-15 12:05:00|4595.22|4595.22|4598.44|4598.44|4599.83|4599.83|4595.22|4595.22|0
1634299800000|2021-10-15 12:10:00|4598.56|4598.56|4598.31|4598.31|4599.21|4599.21|4597.63|4597.63|0
1634300100000|2021-10-15 12:15:00|4598.14|4598.14|4598.84|4598.84|4600.21|4600.21|4597.61|4597.61|0
1634300400000|2021-10-15 12:20:00|4598.66|4598.66|4599.85|4599.85|4599.85|4599.85|4598.27|4598.27|0
1634300700000|2021-10-15 12:25:00|4600.73|4600.73|4601.37|4601.37|4601.53|4601.53|4599.69|4599.69|0
1634301000000|2021-10-15 12:30:00|4602.04|4602.04|4601.27|4601.27|4602.85|4602.85|4600.06|4600.06|0
1634301300000|2021-10-15 12:35:00|4601.95|4601.95|4600.24|4600.24|4602.03|4602.03|4600.06|4600.06|0
1634301600000|2021-10-15 12:40:00|4600.26|4600.26|4602.91|4602.91|4603.55|4603.55|4600.15|4600.15|0
1634301900000|2021-10-15 12:45:00|4602.38|4602.38|4603.19|4603.19|4604.16|4604.16|4602.26|4602.26|0
1634302200000|2021-10-15 12:50:00|4602.52|4602.52|4602.69|4602.69|4602.69|4602.69|4600.55|4600.55|0
1634302500000|2021-10-15 12:55:00|4602.52|4602.52|4601.88|4601.88|4603.1|4603.1|4601.53|4601.53|0
1634302800000|2021-10-15 13:00:00|4602|4602|4601.16|4601.16|4602.67|4602.67|4600.78|4600.78|0
1634303100000|2021-10-15 13:05:00|4601.26|4601.26|4601.86|4601.86|4602.71|4602.71|4601.26|4601.26|0
1634303400000|2021-10-15 13:10:00|4602.53|4602.53|4604.33|4604.33|4604.48|4604.48|4602.49|4602.49|0
1634303700000|2021-10-15 13:15:00|4605.56|4605.56|4604.59|4604.59|4606.67|4606.67|4603.01|4603.01|0
1634304000000|2021-10-15 13:20:00|4605.12|4605.12|4603.1|4603.1|4605.56|4605.56|4603.08|4603.08|0
1634304300000|2021-10-15 13:25:00|4603.04|4603.04|4599|4599|4604.8|4604.8|4598.12|4598.12|0
1634304600000|2021-10-15 13:30:00|4598.82|4598.82|4600.42|4600.42|4601.79|4601.79|4597.44|4597.44|0
1634304900000|2021-10-15 13:35:00|4600.77|4600.77|4602.26|4602.26|4605.1|4605.1|4600.77|4600.77|0
1634305200000|2021-10-15 13:40:00|4601.73|4601.73|4604.4|4604.4|4606.23|4606.23|4601.59|4601.59|0
1634305500000|2021-10-15 13:45:00|4603.87|4603.87|4596.41|4596.41|4604.75|4604.75|4596.41|4596.41|0
1634305800000|2021-10-15 13:50:00|4596.75|4596.75|4597.53|4597.53|4597.53|4597.53|4594.82|4594.82|0
1634306100000|2021-10-15 13:55:00|4597.71|4597.71|4599.38|4599.38|4599.55|4599.55|4597.14|4597.14|0
1634306400000|2021-10-15 14:00:00|4598.85|4598.85|4598.03|4598.03|4599.1|4599.1|4596.03|4596.03|0
1634306700000|2021-10-15 14:05:00|4598.56|4598.56|4601.1|4601.1|4603.77|4603.77|4598.56|4598.56|0
1634307000000|2021-10-15 14:10:00|4600.58|4600.58|4600.14|4600.14|4602.12|4602.12|4599.9|4599.9|0
1634307300000|2021-10-15 14:15:00|4599.47|4599.47|4594.6|4594.6|4599.64|4599.64|4594.17|4594.17|0
1634307600000|2021-10-15 14:20:00|4593.37|4593.37|4594.38|4594.38|4595.93|4595.93|4593.37|4593.37|0
1634307900000|2021-10-15 14:25:00|4593.71|4593.71|4583.21|4583.21|4593.71|4593.71|4583.21|4583.21|0
1634308200000|2021-10-15 14:30:00|4583.74|4583.74|4585.85|4585.85|4586.48|4586.48|4582.44|4582.44|0
1634308500000|2021-10-15 14:35:00|4585.74|4585.74|4586.83|4586.83|4588.6|4588.6|4584.77|4584.77|0
1634308800000|2021-10-15 14:40:00|4587.51|4587.51|4589.29|4589.29|4590.83|4590.83|4587.35|4587.35|0
1634309100000|2021-10-15 14:45:00|4589.17|4589.17|4592.31|4592.31|4592.49|4592.49|4587.21|4587.21|0
1634309400000|2021-10-15 14:50:00|4592.14|4592.14|4588.97|4588.97|4592.57|4592.57|4588.97|4588.97|0
1634309700000|2021-10-15 14:55:00|4589.13|4589.13|4588.99|4588.99|4589.33|4589.33|4587.9|4587.9|0
1634310000000|2021-10-15 15:00:00|4588.81|4588.81|4585.2|4585.2|4589.91|4589.91|4585.2|4585.2|0
1634310300000|2021-10-15 15:05:00|4584.52|4584.52|4581.53|4581.53|4584.52|4584.52|4580.46|4580.46|0
1634310600000|2021-10-15 15:10:00|4581.7|4581.7|4580.65|4580.65|4581.7|4581.7|4578.69|4578.69|0
1634310900000|2021-10-15 15:15:00|4580.83|4580.83|4583.21|4583.21|4583.64|4583.64|4579.46|4579.46|0
1634311200000|2021-10-15 15:20:00|4582.53|4582.53|4587.37|4587.37|4587.54|4587.54|4582.53|4582.53|0
1634311500000|2021-10-15 15:25:00|4587.72|4587.72|4587.06|4587.06|4589.91|4589.91|4585.92|4585.92|0
1634541300000|2021-10-18 07:15:00|4551.51|4551.51|4551.19|4551.19|4559.14|4559.14|4551.19|4551.19|0
1634541600000|2021-10-18 07:20:00|4551.37|4551.37|4549.86|4549.86|4557.46|4557.46|4549.86|4549.86|0
1634541900000|2021-10-18 07:25:00|4549.34|4549.34|4549.11|4549.11|4551.36|4551.36|4546.8|4546.8|0
1634542200000|2021-10-18 07:30:00|4549.46|4549.46|4547.73|4547.73|4551.22|4551.22|4544.16|4544.16|0
1634542500000|2021-10-18 07:35:00|4547.91|4547.91|4543.95|4543.95|4548.78|4548.78|4540.41|4540.41|0
1634542800000|2021-10-18 07:40:00|4544.06|4544.06|4543.93|4543.93|4545.67|4545.67|4542.16|4542.16|0
1634543100000|2021-10-18 07:45:00|4543.58|4543.58|4542.2|4542.2|4546.08|4546.08|4541.06|4541.06|0
1634543400000|2021-10-18 07:50:00|4542.36|4542.36|4542.5|4542.5|4544.08|4544.08|4542.01|4542.01|0
1634543700000|2021-10-18 07:55:00|4543.18|4543.18|4542.51|4542.51|4546.26|4546.26|4542.51|4542.51|0
1634544000000|2021-10-18 08:00:00|4541.99|4541.99|4542.89|4542.89|4544.88|4544.88|4540.59|4540.59|0
1634544300000|2021-10-18 08:05:00|4543.24|4543.24|4547.12|4547.12|4547.47|4547.47|4543.24|4543.24|0
1634544600000|2021-10-18 08:10:00|4547.23|4547.23|4547.66|4547.66|4549.3|4549.3|4546.22|4546.22|0
1634544900000|2021-10-18 08:15:00|4546.78|4546.78|4550.16|4550.16|4550.26|4550.26|4546.62|4546.62|0
1634545200000|2021-10-18 08:20:00|4549.93|4549.93|4552.07|4552.07|4552.33|4552.33|4549.93|4549.93|0
1634545500000|2021-10-18 08:25:00|4551.89|4551.89|4548.01|4548.01|4552.74|4552.74|4548.01|4548.01|0
1634545800000|2021-10-18 08:30:00|4547.84|4547.84|4544.76|4544.76|4548.71|4548.71|4544.76|4544.76|0
1634546100000|2021-10-18 08:35:00|4545.44|4545.44|4548.56|4548.56|4549.47|4549.47|4545.44|4545.44|0
1634546400000|2021-10-18 08:40:00|4547.89|4547.89|4545.98|4545.98|4548.24|4548.24|4545.3|4545.3|0
1634546700000|2021-10-18 08:45:00|4546.68|4546.68|4545.99|4545.99|4547.52|4547.52|4545.64|4545.64|0
1634547000000|2021-10-18 08:50:00|4546.22|4546.22|4543.59|4543.59|4546.22|4546.22|4543.59|4543.59|0
1634547300000|2021-10-18 08:55:00|4542.89|4542.89|4543.28|4543.28|4543.56|4543.56|4542.04|4542.04|0
1634547600000|2021-10-18 09:00:00|4543.98|4543.98|4547.34|4547.34|4549.35|4549.35|4543.69|4543.69|0
1634547900000|2021-10-18 09:05:00|4547.52|4547.52|4549.93|4549.93|4551.65|4551.65|4546.99|4546.99|0
1634548200000|2021-10-18 09:10:00|4549.77|4549.77|4545.11|4545.11|4549.77|4549.77|4545.11|4545.11|0
1634548500000|2021-10-18 09:15:00|4544.06|4544.06|4543.77|4543.77|4545.37|4545.37|4542.78|4542.78|0
1634548800000|2021-10-18 09:20:00|4542.9|4542.9|4542.85|4542.85|4543.9|4543.9|4542.2|4542.2|0
1634549100000|2021-10-18 09:25:00|4543.02|4543.02|4543.91|4543.91|4544.71|4544.71|4542.56|4542.56|0
1634549400000|2021-10-18 09:30:00|4543.74|4543.74|4544.77|4544.77|4545.73|4545.73|4543.36|4543.36|0
1634549700000|2021-10-18 09:35:00|4544.82|4544.82|4542.65|4542.65|4544.82|4544.82|4541.78|4541.78|0
1634550000000|2021-10-18 09:40:00|4542.77|4542.77|4544.5|4544.5|4546.08|4546.08|4542.68|4542.68|0
1634550300000|2021-10-18 09:45:00|4544.65|4544.65|4548.13|4548.13|4548.89|4548.89|4544.65|4544.65|0
1634550600000|2021-10-18 09:50:00|4548.48|4548.48|4549.56|4549.56|4550.27|4550.27|4548.27|4548.27|0
1634550900000|2021-10-18 09:55:00|4549.74|4549.74|4550.13|4550.13|4551.76|4551.76|4549.74|4549.74|0
1634551200000|2021-10-18 10:00:00|4549.96|4549.96|4552.58|4552.58|4552.69|4552.69|4549.96|4549.96|0
1634551500000|2021-10-18 10:05:00|4553.28|4553.28|4556.29|4556.29|4556.29|4556.29|4553.1|4553.1|0
1634551800000|2021-10-18 10:10:00|4556.11|4556.11|4555.64|4555.64|4558.4|4558.4|4555.64|4555.64|0
1634552100000|2021-10-18 10:15:00|4556.16|4556.16|4552.23|4552.23|4556.34|4556.34|4551.98|4551.98|0
1634552400000|2021-10-18 10:20:00|4552.93|4552.93|4549.26|4549.26|4553.6|4553.6|4549.26|4549.26|0
1634552700000|2021-10-18 10:25:00|4549.53|4549.53|4546.48|4546.48|4549.53|4549.53|4546.29|4546.29|0
1634553000000|2021-10-18 10:30:00|4546.53|4546.53|4541.75|4541.75|4546.53|4546.53|4541.59|4541.59|0
1634553300000|2021-10-18 10:35:00|4541.08|4541.08|4538.12|4538.12|4541.08|4541.08|4537.95|4537.95|0
1634553600000|2021-10-18 10:40:00|4538.8|4538.8|4539.27|4539.27|4540.46|4540.46|4537.33|4537.33|0
1634553900000|2021-10-18 10:45:00|4538.6|4538.6|4539.14|4539.14|4539.26|4539.26|4537.72|4537.72|0
1634554200000|2021-10-18 10:50:00|4539.26|4539.26|4539.94|4539.94|4539.94|4539.94|4538.33|4538.33|0
1634554500000|2021-10-18 10:55:00|4539.59|4539.59|4540.82|4540.82|4540.93|4540.93|4539.07|4539.07|0
1634554800000|2021-10-18 11:00:00|4540.65|4540.65|4540.55|4540.55|4541.24|4541.24|4539.48|4539.48|0
1634555100000|2021-10-18 11:05:00|4540.37|4540.37|4540.09|4540.09|4540.43|4540.43|4539.04|4539.04|0
1634555400000|2021-10-18 11:10:00|4540.97|4540.97|4544.58|4544.58|4544.79|4544.79|4540.81|4540.81|0
1634555700000|2021-10-18 11:15:00|4544.23|4544.23|4538.95|4538.95|4545.2|4545.2|4538.95|4538.95|0
1634556000000|2021-10-18 11:20:00|4538.63|4538.63|4531.76|4531.76|4538.63|4538.63|4529.76|4529.76|0
1634556300000|2021-10-18 11:25:00|4531.08|4531.08|4531.91|4531.91|4533.17|4533.17|4530.68|4530.68|0
1634556600000|2021-10-18 11:30:00|4533.49|4533.49|4533.79|4533.79|4535.51|4535.51|4532.73|4532.73|0
1634556900000|2021-10-18 11:35:00|4533.61|4533.61|4531.56|4531.56|4534.14|4534.14|4531.36|4531.36|0
1634557200000|2021-10-18 11:40:00|4531.21|4531.21|4531.79|4531.79|4534.19|4534.19|4531.21|4531.21|0
1634557500000|2021-10-18 11:45:00|4532.03|4532.03|4530.88|4530.88|4532.35|4532.35|4529.65|4529.65|0
1634557800000|2021-10-18 11:50:00|4530.18|4530.18|4531.08|4531.08|4531.76|4531.76|4529.03|4529.03|0
1634558100000|2021-10-18 11:55:00|4530.77|4530.77|4528.65|4528.65|4531.05|4531.05|4528.3|4528.3|0
1634558400000|2021-10-18 12:00:00|4528.47|4528.47|4522.67|4522.67|4528.47|4528.47|4521.32|4521.32|0
1634558700000|2021-10-18 12:05:00|4523.35|4523.35|4524.88|4524.88|4526.23|4526.23|4522.67|4522.67|0
1634559000000|2021-10-18 12:10:00|4524.76|4524.76|4521.87|4521.87|4524.76|4524.76|4521.07|4521.07|0
1634559300000|2021-10-18 12:15:00|4521.71|4521.71|4520.44|4520.44|4522.01|4522.01|4520.31|4520.31|0
1634559600000|2021-10-18 12:20:00|4519.91|4519.91|4521.57|4521.57|4523.66|4523.66|4519.73|4519.73|0
1634559900000|2021-10-18 12:25:00|4521.46|4521.46|4519.92|4519.92|4521.46|4521.46|4518.89|4518.89|0
1634560200000|2021-10-18 12:30:00|4519.24|4519.24|4521.33|4521.33|4522.73|4522.73|4518.54|4518.54|0
1634560500000|2021-10-18 12:35:00|4522.03|4522.03|4519.5|4519.5|4523.07|4523.07|4519.5|4519.5|0
1634560800000|2021-10-18 12:40:00|4518.8|4518.8|4518.44|4518.44|4520.73|4520.73|4516.47|4516.47|0
1634561100000|2021-10-18 12:45:00|4518.79|4518.79|4520.11|4520.11|4521.87|4521.87|4518.79|4518.79|0
1634561400000|2021-10-18 12:50:00|4520.64|4520.64|4518.27|4518.27|4522.71|4522.71|4517.74|4517.74|0
1634561700000|2021-10-18 12:55:00|4518.39|4518.39|4514.78|4514.78|4518.39|4518.39|4514.37|4514.37|0
1634562000000|2021-10-18 13:00:00|4515.13|4515.13|4516.72|4516.72|4519.77|4519.77|4514.7|4514.7|0
1634562300000|2021-10-18 13:05:00|4516.89|4516.89|4514.78|4514.78|4516.89|4516.89|4513.9|4513.9|0
1634562600000|2021-10-18 13:10:00|4514.95|4514.95|4517.19|4517.19|4518.03|4518.03|4514.74|4514.74|0
1634562900000|2021-10-18 13:15:00|4517.54|4517.54|4521.45|4521.45|4521.69|4521.69|4517.54|4517.54|0
1634563200000|2021-10-18 13:20:00|4521.28|4521.28|4524.65|4524.65|4524.82|4524.82|4521.02|4521.02|0
1634563500000|2021-10-18 13:25:00|4524.82|4524.82|4524.09|4524.09|4526.51|4526.51|4522.14|4522.14|0
1634563800000|2021-10-18 13:30:00|4524.24|4524.24|4522.88|4522.88|4526.29|4526.29|4521.82|4521.82|0
1634564100000|2021-10-18 13:35:00|4523.05|4523.05|4523.23|4523.23|4523.49|4523.49|4519.2|4519.2|0
1634564400000|2021-10-18 13:40:00|4522.7|4522.7|4526.16|4526.16|4528.12|4528.12|4522.7|4522.7|0
1634564700000|2021-10-18 13:45:00|4526.83|4526.83|4527.26|4527.26|4528.68|4528.68|4524.91|4524.91|0
1634565000000|2021-10-18 13:50:00|4526.91|4526.91|4521.9|4521.9|4526.91|4526.91|4521.27|4521.27|0
1634565300000|2021-10-18 13:55:00|4522.25|4522.25|4522.33|4522.33|4522.46|4522.46|4518.94|4518.94|0
1634565600000|2021-10-18 14:00:00|4522.27|4522.27|4522.33|4522.33|4523.7|4523.7|4521.36|4521.36|0
1634565900000|2021-10-18 14:05:00|4522.68|4522.68|4522.07|4522.07|4526.44|4526.44|4520.57|4520.57|0
1634566200000|2021-10-18 14:10:00|4521.92|4521.92|4527.91|4527.91|4527.91|4527.91|4521.76|4521.76|0
1634566500000|2021-10-18 14:15:00|4528.07|4528.07|4529.61|4529.61|4531.13|4531.13|4528|4528|0
1634566800000|2021-10-18 14:20:00|4529.43|4529.43|4532.01|4532.01|4532.12|4532.12|4529.13|4529.13|0
1634567100000|2021-10-18 14:25:00|4531.89|4531.89|4532.28|4532.28|4532.99|4532.99|4530.13|4530.13|0
1634567400000|2021-10-18 14:30:00|4532.11|4532.11|4535.09|4535.09|4535.69|4535.69|4532.02|4532.02|0
1634567700000|2021-10-18 14:35:00|4535.45|4535.45|4536|4536|4536.18|4536.18|4534.11|4534.11|0
1634568000000|2021-10-18 14:40:00|4536.16|4536.16|4537.94|4537.94|4537.94|4537.94|4535.05|4535.05|0
1634568300000|2021-10-18 14:45:00|4538.04|4538.04|4537.81|4537.81|4539.8|4539.8|4537.23|4537.23|0
1634568600000|2021-10-18 14:50:00|4537.76|4537.76|4537.99|4537.99|4539.21|4539.21|4537.3|4537.3|0
1634568900000|2021-10-18 14:55:00|4537.64|4537.64|4537.05|4537.05|4538.08|4538.08|4536.7|4536.7|0
1634569200000|2021-10-18 15:00:00|4536.93|4536.93|4537.88|4537.88|4538.41|4538.41|4536.76|4536.76|0
1634569500000|2021-10-18 15:05:00|4537.53|4537.53|4539.33|4539.33|4539.67|4539.67|4537.51|4537.51|0
1634569800000|2021-10-18 15:10:00|4538.98|4538.98|4538.67|4538.67|4539.4|4539.4|4538.3|4538.3|0
1634570100000|2021-10-18 15:15:00|4538.51|4538.51|4537.55|4537.55|4538.69|4538.69|4537.2|4537.2|0
1634570400000|2021-10-18 15:20:00|4537.72|4537.72|4539.89|4539.89|4541.61|4541.61|4537.72|4537.72|0
1634570700000|2021-10-18 15:25:00|4539.73|4539.73|4541.83|4541.83|4542.33|4542.33|4538.52|4538.52|0
1634627700000|2021-10-19 07:15:00|4537.77|4537.77|4533.86|4533.86|4541.21|4541.21|4532.99|4532.99|0
1634628000000|2021-10-19 07:20:00|4533.54|4533.54|4531.76|4531.76|4535.56|4535.56|4529.16|4529.16|0
1634628300000|2021-10-19 07:25:00|4532.46|4532.46|4535.16|4535.16|4538.45|4538.45|4531.29|4531.29|0
1634628600000|2021-10-19 07:30:00|4535.33|4535.33|4537.86|4537.86|4539.86|4539.86|4534.69|4534.69|0
1634628900000|2021-10-19 07:35:00|4538.91|4538.91|4532.83|4532.83|4539.27|4539.27|4531.98|4531.98|0
1634629200000|2021-10-19 07:40:00|4533.18|4533.18|4534.5|4534.5|4535.31|4535.31|4532.2|4532.2|0
1634629500000|2021-10-19 07:45:00|4534.36|4534.36|4530.34|4530.34|4535.18|4535.18|4529.9|4529.9|0
1634629800000|2021-10-19 07:50:00|4529.64|4529.64|4531.46|4531.46|4531.46|4531.46|4527.04|4527.04|0
1634630100000|2021-10-19 07:55:00|4532.52|4532.52|4531.7|4531.7|4534.42|4534.42|4530.65|4530.65|0
1634630400000|2021-10-19 08:00:00|4531.54|4531.54|4526.5|4526.5|4531.57|4531.57|4525.19|4525.19|0
1634630700000|2021-10-19 08:05:00|4526.32|4526.32|4532.96|4532.96|4536.64|4536.64|4526.32|4526.32|0
1634631000000|2021-10-19 08:10:00|4532.61|4532.61|4539.96|4539.96|4540.13|4540.13|4531.51|4531.51|0
1634631300000|2021-10-19 08:15:00|4539.61|4539.61|4534.72|4534.72|4540.08|4540.08|4534.72|4534.72|0
1634631600000|2021-10-19 08:20:00|4534.89|4534.89|4532.36|4532.36|4535.42|4535.42|4529.88|4529.88|0
1634631900000|2021-10-19 08:25:00|4533.04|4533.04|4530.64|4530.64|4533.04|4533.04|4529.56|4529.56|0
1634632200000|2021-10-19 08:30:00|4529.96|4529.96|4526.5|4526.5|4530.65|4530.65|4525.8|4525.8|0
1634632500000|2021-10-19 08:35:00|4526.33|4526.33|4525.55|4525.55|4527.35|4527.35|4523.71|4523.71|0
1634632800000|2021-10-19 08:40:00|4525.2|4525.2|4526.59|4526.59|4527.29|4527.29|4524.86|4524.86|0
1634633100000|2021-10-19 08:45:00|4526.75|4526.75|4528.73|4528.73|4529.71|4529.71|4526.4|4526.4|0
1634633400000|2021-10-19 08:50:00|4528.91|4528.91|4531.95|4531.95|4533.19|4533.19|4528.91|4528.91|0
1634633700000|2021-10-19 08:55:00|4531.25|4531.25|4530.67|4530.67|4532.13|4532.13|4528.71|4528.71|0
1634634000000|2021-10-19 09:00:00|4530|4530|4529.04|4529.04|4531.37|4531.37|4528.17|4528.17|0
1634634300000|2021-10-19 09:05:00|4529.15|4529.15|4531.6|4531.6|4532.65|4532.65|4528.98|4528.98|0
1634634600000|2021-10-19 09:10:00|4531.07|4531.07|4528.18|4528.18|4531.07|4531.07|4528.18|4528.18|0
1634634900000|2021-10-19 09:15:00|4528.34|4528.34|4526.97|4526.97|4529.36|4529.36|4526.44|4526.44|0
1634635200000|2021-10-19 09:20:00|4526.79|4526.79|4525.8|4525.8|4527.04|4527.04|4525.11|4525.11|0
1634635500000|2021-10-19 09:25:00|4525.96|4525.96|4525.36|4525.36|4526.13|4526.13|4524.66|4524.66|0
1634635800000|2021-10-19 09:30:00|4525.53|4525.53|4529.59|4529.59|4529.83|4529.83|4524.12|4524.12|0
1634636100000|2021-10-19 09:35:00|4529.76|4529.76|4529.37|4529.37|4530.63|4530.63|4528.36|4528.36|0
1634636400000|2021-10-19 09:40:00|4530.59|4530.59|4529.56|4529.56|4530.93|4530.93|4528.51|4528.51|0
1634636700000|2021-10-19 09:45:00|4529.21|4529.21|4529.67|4529.67|4530.52|4530.52|4527.79|4527.79|0
1634637000000|2021-10-19 09:50:00|4528.97|4528.97|4532.37|4532.37|4532.38|4532.38|4527.94|4527.94|0
1634637300000|2021-10-19 09:55:00|4532.01|4532.01|4530.46|4530.46|4532.16|4532.16|4530.46|4530.46|0
1634637600000|2021-10-19 10:00:00|4530.29|4530.29|4530.92|4530.92|4532.74|4532.74|4529.94|4529.94|0
1634637900000|2021-10-19 10:05:00|4531.45|4531.45|4533.02|4533.02|4533.32|4533.32|4531.27|4531.27|0
1634638200000|2021-10-19 10:10:00|4532.85|4532.85|4531.99|4531.99|4533.45|4533.45|4531.13|4531.13|0
1634638500000|2021-10-19 10:15:00|4532.1|4532.1|4531.05|4531.05|4532.46|4532.46|4531.05|4531.05|0
1634638800000|2021-10-19 10:20:00|4531.23|4531.23|4529.73|4529.73|4531.23|4531.23|4529.41|4529.41|0
1634639100000|2021-10-19 10:25:00|4529.91|4529.91|4531.75|4531.75|4532.1|4532.1|4528.97|4528.97|0
1634639400000|2021-10-19 10:30:00|4531.57|4531.57|4533.6|4533.6|4534.15|4534.15|4531.22|4531.22|0
1634639700000|2021-10-19 10:35:00|4534.25|4534.25|4535.05|4535.05|4536.08|4536.08|4532.91|4532.91|0
1634640000000|2021-10-19 10:40:00|4535.58|4535.58|4534.43|4534.43|4535.58|4535.58|4534.26|4534.26|0
1634640300000|2021-10-19 10:45:00|4534.79|4534.79|4534.05|4534.05|4534.79|4534.79|4533.82|4533.82|0
1634640600000|2021-10-19 10:50:00|4534.58|4534.58|4533.87|4533.87|4534.81|4534.81|4532.43|4532.43|0
1634640900000|2021-10-19 10:55:00|4534.04|4534.04|4532.92|4532.92|4535.66|4535.66|4532.92|4532.92|0
1634641200000|2021-10-19 11:00:00|4532.68|4532.68|4531.73|4531.73|4533.49|4533.49|4531.13|4531.13|0
1634641500000|2021-10-19 11:05:00|4531.57|4531.57|4530.41|4530.41|4531.57|4531.57|4530.23|4530.23|0
1634641800000|2021-10-19 11:10:00|4530.29|4530.29|4532.58|4532.58|4532.58|4532.58|4530.1|4530.1|0
1634642100000|2021-10-19 11:15:00|4532.75|4532.75|4529.45|4529.45|4532.93|4532.93|4528.24|4528.24|0
1634642400000|2021-10-19 11:20:00|4529.27|4529.27|4527.46|4527.46|4529.27|4529.27|4527.34|4527.34|0
1634642700000|2021-10-19 11:25:00|4527.31|4527.31|4528.35|4528.35|4528.36|4528.36|4526.58|4526.58|0
1634643000000|2021-10-19 11:30:00|4528.7|4528.7|4526.43|4526.43|4529.72|4529.72|4525.75|4525.75|0
1634643300000|2021-10-19 11:35:00|4526.28|4526.28|4526.65|4526.65|4527|4527|4525.09|4525.09|0
1634643600000|2021-10-19 11:40:00|4527|4527|4525.21|4525.21|4527.87|4527.87|4524.34|4524.34|0
1634643900000|2021-10-19 11:45:00|4525.11|4525.11|4522.33|4522.33|4525.23|4525.23|4522.2|4522.2|0
1634644200000|2021-10-19 11:50:00|4522.86|4522.86|4525.18|4525.18|4525.53|4525.53|4522.86|4522.86|0
1634644500000|2021-10-19 11:55:00|4524.83|4524.83|4526.42|4526.42|4526.59|4526.59|4524.71|4524.71|0
1634644800000|2021-10-19 12:00:00|4526.07|4526.07|4524.25|4524.25|4526.76|4526.76|4524.25|4524.25|0
1634645100000|2021-10-19 12:05:00|4524.6|4524.6|4526.38|4526.38|4526.74|4526.74|4523.93|4523.93|0
1634645400000|2021-10-19 12:10:00|4526.21|4526.21|4525.01|4525.01|4526.58|4526.58|4525.01|4525.01|0
1634645700000|2021-10-19 12:15:00|4524.66|4524.66|4524.66|4524.66|4525.35|4525.35|4524.5|4524.5|0
1634646000000|2021-10-19 12:20:00|4524.83|4524.83|4525.9|4525.9|4526.25|4526.25|4524.12|4524.12|0
1634646300000|2021-10-19 12:25:00|4526.25|4526.25|4527.23|4527.23|4527.9|4527.9|4526.25|4526.25|0
1634646600000|2021-10-19 12:30:00|4527.07|4527.07|4524.67|4524.67|4527.07|4527.07|4524.5|4524.5|0
1634646900000|2021-10-19 12:35:00|4523.99|4523.99|4523.9|4523.9|4524.63|4524.63|4523.64|4523.64|0
1634647200000|2021-10-19 12:40:00|4524.6|4524.6|4522.69|4522.69|4524.6|4524.6|4522.54|4522.54|0
1634647500000|2021-10-19 12:45:00|4522.81|4522.81|4523.89|4523.89|4525.56|4525.56|4522.01|4522.01|0
1634647800000|2021-10-19 12:50:00|4523.54|4523.54|4525.91|4525.91|4526.32|4526.32|4523.42|4523.42|0
1634648100000|2021-10-19 12:55:00|4526.09|4526.09|4525.1|4525.1|4526.09|4526.09|4523.84|4523.84|0
1634648400000|2021-10-19 13:00:00|4524.93|4524.93|4525.06|4525.06|4525.06|4525.06|4523.88|4523.88|0
1634648700000|2021-10-19 13:05:00|4524.89|4524.89|4523.46|4523.46|4525.94|4525.94|4522.61|4522.61|0
1634649000000|2021-10-19 13:10:00|4522.94|4522.94|4522.57|4522.57|4524.16|4524.16|4522.4|4522.4|0
1634649300000|2021-10-19 13:15:00|4522.05|4522.05|4523.32|4523.32|4523.5|4523.5|4521.66|4521.66|0
1634649600000|2021-10-19 13:20:00|4522.97|4522.97|4523.19|4523.19|4524.22|4524.22|4522.75|4522.75|0
1634649900000|2021-10-19 13:25:00|4523.37|4523.37|4522.26|4522.26|4524.07|4524.07|4520.16|4520.16|0
1634650200000|2021-10-19 13:30:00|4522.44|4522.44|4524.91|4524.91|4526.11|4526.11|4520.41|4520.41|0
1634650500000|2021-10-19 13:35:00|4524.23|4524.23|4523.38|4523.38|4524.98|4524.98|4522.67|4522.67|0
1634650800000|2021-10-19 13:40:00|4522.85|4522.85|4518.75|4518.75|4523.41|4523.41|4518.41|4518.41|0
1634651100000|2021-10-19 13:45:00|4518.92|4518.92|4519.83|4519.83|4521.88|4521.88|4518.11|4518.11|0
1634651400000|2021-10-19 13:50:00|4519.99|4519.99|4518.26|4518.26|4520.89|4520.89|4517.91|4517.91|0
1634651700000|2021-10-19 13:55:00|4518.43|4518.43|4516.43|4516.43|4518.43|4518.43|4514.93|4514.93|0
1634652000000|2021-10-19 14:00:00|4515.93|4515.93|4518.67|4518.67|4518.82|4518.82|4514.82|4514.82|0
1634652300000|2021-10-19 14:05:00|4518.78|4518.78|4517.4|4517.4|4519.54|4519.54|4516.11|4516.11|0
1634652600000|2021-10-19 14:10:00|4517.54|4517.54|4516.66|4516.66|4519.84|4519.84|4516.08|4516.08|0
1634652900000|2021-10-19 14:15:00|4516.31|4516.31|4518.43|4518.43|4519.13|4519.13|4515.78|4515.78|0
1634653200000|2021-10-19 14:20:00|4518.6|4518.6|4515.76|4515.76|4518.6|4518.6|4514.28|4514.28|0
1634653500000|2021-10-19 14:25:00|4516.11|4516.11|4520.46|4520.46|4520.46|4520.46|4516.11|4516.11|0
1634653800000|2021-10-19 14:30:00|4519.79|4519.79|4517.13|4517.13|4521.75|4521.75|4515.68|4515.68|0
1634654100000|2021-10-19 14:35:00|4516.25|4516.25|4516.04|4516.04|4518.46|4518.46|4515.86|4515.86|0
1634654400000|2021-10-19 14:40:00|4515.86|4515.86|4512.69|4512.69|4516.21|4516.21|4511.95|4511.95|0
1634654700000|2021-10-19 14:45:00|4512.58|4512.58|4504.04|4504.04|4512.65|4512.65|4503.61|4503.61|0
1634655000000|2021-10-19 14:50:00|4503.68|4503.68|4498.84|4498.84|4503.68|4503.68|4495.61|4495.61|0
1634655300000|2021-10-19 14:55:00|4498.67|4498.67|4506.01|4506.01|4506.53|4506.53|4498.67|4498.67|0
1634655600000|2021-10-19 15:00:00|4506.36|4506.36|4505.78|4505.78|4509.96|4509.96|4505.38|4505.38|0
1634655900000|2021-10-19 15:05:00|4505.43|4505.43|4509.61|4509.61|4511.02|4511.02|4505.43|4505.43|0
1634656200000|2021-10-19 15:10:00|4509.43|4509.43|4510.07|4510.07|4510.92|4510.92|4507.28|4507.28|0
1634656500000|2021-10-19 15:15:00|4509.55|4509.55|4507.76|4507.76|4510.28|4510.28|4507.76|4507.76|0
1634656800000|2021-10-19 15:20:00|4506.41|4506.41|4504.63|4504.63|4506.41|4506.41|4503.21|4503.21|0
1634657100000|2021-10-19 15:25:00|4504.81|4504.81|4509.66|4509.66|4509.66|4509.66|4504.63|4504.63|0
1634714100000|2021-10-20 07:15:00|4514.99|4514.99|4499.72|4499.72|4514.99|4514.99|4499.02|4499.02|0
1634714400000|2021-10-20 07:20:00|4499.9|4499.9|4501.17|4501.17|4503.94|4503.94|4497.24|4497.24|0
1634714700000|2021-10-20 07:25:00|4499.82|4499.82|4494.95|4494.95|4501.11|4501.11|4490.73|4490.73|0
1634715000000|2021-10-20 07:30:00|4495.8|4495.8|4497.67|4497.67|4497.67|4497.67|4491.3|4491.3|0
1634715300000|2021-10-20 07:35:00|4497.49|4497.49|4499.29|4499.29|4500.13|4500.13|4495.1|4495.1|0
1634715600000|2021-10-20 07:40:00|4499.96|4499.96|4501.05|4501.05|4502.83|4502.83|4499.29|4499.29|0
1634715900000|2021-10-20 07:45:00|4501.75|4501.75|4495.41|4495.41|4503.5|4503.5|4495.41|4495.41|0
1634716200000|2021-10-20 07:50:00|4495.3|4495.3|4489.12|4489.12|4495.3|4495.3|4485.29|4485.29|0
1634716500000|2021-10-20 07:55:00|4488.94|4488.94|4487.3|4487.3|4489.26|4489.26|4484.87|4484.87|0
1634716800000|2021-10-20 08:00:00|4487.42|4487.42|4485.54|4485.54|4488|4488|4484.69|4484.69|0
1634717100000|2021-10-20 08:05:00|4484.86|4484.86|4491.64|4491.64|4491.99|4491.99|4484.86|4484.86|0
1634717400000|2021-10-20 08:10:00|4492.32|4492.32|4488.93|4488.93|4492.74|4492.74|4488.58|4488.58|0
1634717700000|2021-10-20 08:15:00|4489.81|4489.81|4486.27|4486.27|4489.99|4489.99|4484.74|4484.74|0
1634718000000|2021-10-20 08:20:00|4486.48|4486.48|4490.37|4490.37|4490.9|4490.9|4484.76|4484.76|0
1634718300000|2021-10-20 08:25:00|4491.08|4491.08|4498.4|4498.4|4499.21|4499.21|4490.73|4490.73|0
1634718600000|2021-10-20 08:30:00|4499.1|4499.1|4497.12|4497.12|4499.88|4499.88|4496.63|4496.63|0
1634718900000|2021-10-20 08:35:00|4497.47|4497.47|4493.59|4493.59|4497.47|4497.47|4492.8|4492.8|0
1634719200000|2021-10-20 08:40:00|4493.24|4493.24|4493.23|4493.23|4494.29|4494.29|4490.86|4490.86|0
1634719500000|2021-10-20 08:45:00|4493.41|4493.41|4498|4498|4498|4498|4493.09|4493.09|0
1634719800000|2021-10-20 08:50:00|4498.7|4498.7|4497.72|4497.72|4499.05|4499.05|4496.7|4496.7|0
1634720100000|2021-10-20 08:55:00|4497.67|4497.67|4498.6|4498.6|4501.14|4501.14|4497.34|4497.34|0
1634720400000|2021-10-20 09:00:00|4498.25|4498.25|4499.32|4499.32|4500.02|4500.02|4496.09|4496.09|0
1634720700000|2021-10-20 09:05:00|4498.97|4498.97|4502.1|4502.1|4502.67|4502.67|4498|4498|0
1634721000000|2021-10-20 09:10:00|4501.57|4501.57|4500.54|4500.54|4501.63|4501.63|4499.81|4499.81|0
1634721300000|2021-10-20 09:15:00|4500.28|4500.28|4500.97|4500.97|4501|4501|4498.23|4498.23|0
1634721600000|2021-10-20 09:20:00|4501.08|4501.08|4503.37|4503.37|4503.37|4503.37|4499.55|4499.55|0
1634721900000|2021-10-20 09:25:00|4502.67|4502.67|4505.62|4505.62|4505.9|4505.9|4502.67|4502.67|0
1634722200000|2021-10-20 09:30:00|4505.44|4505.44|4506.76|4506.76|4507.47|4507.47|4504.84|4504.84|0
1634722500000|2021-10-20 09:35:00|4506.41|4506.41|4504.29|4504.29|4506.41|4506.41|4504.01|4504.01|0
1634722800000|2021-10-20 09:40:00|4503.24|4503.24|4502.8|4502.8|4503.77|4503.77|4502.73|4502.73|0
1634723100000|2021-10-20 09:45:00|4502.56|4502.56|4497.83|4497.83|4502.74|4502.74|4497.83|4497.83|0
1634723400000|2021-10-20 09:50:00|4498.36|4498.36|4501.34|4501.34|4501.34|4501.34|4497.51|4497.51|0
1634723700000|2021-10-20 09:55:00|4501.87|4501.87|4504.84|4504.84|4504.84|4504.84|4501.7|4501.7|0
1634724000000|2021-10-20 10:00:00|4505.51|4505.51|4503.95|4503.95|4506.36|4506.36|4503.95|4503.95|0
1634724300000|2021-10-20 10:05:00|4503.43|4503.43|4503.51|4503.51|4504.85|4504.85|4501.73|4501.73|0
1634724600000|2021-10-20 10:10:00|4503.68|4503.68|4502.45|4502.45|4503.86|4503.86|4500.93|4500.93|0
1634724900000|2021-10-20 10:15:00|4502.8|4502.8|4503.67|4503.67|4504.48|4504.48|4502.67|4502.67|0
1634725200000|2021-10-20 10:20:00|4504.2|4504.2|4505.83|4505.83|4505.95|4505.95|4503.85|4503.85|0
1634725500000|2021-10-20 10:25:00|4504.79|4504.79|4502.95|4502.95|4505.16|4505.16|4502.6|4502.6|0
1634725800000|2021-10-20 10:30:00|4502.9|4502.9|4497.99|4497.99|4503.32|4503.32|4497.27|4497.27|0
1634726100000|2021-10-20 10:35:00|4497.46|4497.46|4495.19|4495.19|4497.46|4497.46|4495.19|4495.19|0
1634726400000|2021-10-20 10:40:00|4495.71|4495.71|4497.71|4497.71|4498.21|4498.21|4495.19|4495.19|0
1634726700000|2021-10-20 10:45:00|4497.89|4497.89|4496.04|4496.04|4497.89|4497.89|4495.58|4495.58|0
1634727000000|2021-10-20 10:50:00|4495.69|4495.69|4495.28|4495.28|4496.36|4496.36|4494.96|4494.96|0
1634727300000|2021-10-20 10:55:00|4495.1|4495.1|4498.35|4498.35|4498.35|4498.35|4495.1|4495.1|0
1634727600000|2021-10-20 11:00:00|4498.52|4498.52|4502.67|4502.67|4503.54|4503.54|4497.57|4497.57|0
1634727900000|2021-10-20 11:05:00|4501.99|4501.99|4506.55|4506.55|4507.07|4507.07|4501.79|4501.79|0
1634728200000|2021-10-20 11:10:00|4506.72|4506.72|4507.91|4507.91|4509.99|4509.99|4506.55|4506.55|0
1634728500000|2021-10-20 11:15:00|4508.26|4508.26|4507.68|4507.68|4509.66|4509.66|4507.15|4507.15|0
1634728800000|2021-10-20 11:20:00|4507.56|4507.56|4506.6|4506.6|4508.26|4508.26|4506.6|4506.6|0
1634729100000|2021-10-20 11:25:00|4506.77|4506.77|4506.26|4506.26|4508.02|4508.02|4506.26|4506.26|0
1634729400000|2021-10-20 11:30:00|4506.08|4506.08|4505.31|4505.31|4508.17|4508.17|4505.31|4505.31|0
1634729700000|2021-10-20 11:35:00|4505.13|4505.13|4503.95|4503.95|4505.48|4505.48|4503.82|4503.82|0
1634730000000|2021-10-20 11:40:00|4503.6|4503.6|4501.09|4501.09|4503.6|4503.6|4501.09|4501.09|0
1634730300000|2021-10-20 11:45:00|4500.91|4500.91|4502.08|4502.08|4502.26|4502.26|4500.06|4500.06|0
1634730600000|2021-10-20 11:50:00|4501.03|4501.03|4501.35|4501.35|4502.08|4502.08|4499.82|4499.82|0
1634730900000|2021-10-20 11:55:00|4500.67|4500.67|4498.49|4498.49|4501.37|4501.37|4498.49|4498.49|0
1634731200000|2021-10-20 12:00:00|4498.66|4498.66|4495.92|4495.92|4498.66|4498.66|4495.92|4495.92|0
1634731500000|2021-10-20 12:05:00|4496.02|4496.02|4496.11|4496.11|4496.72|4496.72|4494.92|4494.92|0
1634731800000|2021-10-20 12:10:00|4495.94|4495.94|4492.57|4492.57|4495.94|4495.94|4492.57|4492.57|0
1634732100000|2021-10-20 12:15:00|4491.87|4491.87|4481.25|4481.25|4491.87|4491.87|4480.46|4480.46|0
1634732400000|2021-10-20 12:20:00|4481.43|4481.43|4480.8|4480.8|4482.13|4482.13|4479.24|4479.24|0
1634732700000|2021-10-20 12:25:00|4480.98|4480.98|4475.39|4475.39|4480.98|4480.98|4475.12|4475.12|0
1634733000000|2021-10-20 12:30:00|4476.1|4476.1|4474.79|4474.79|4476.1|4476.1|4473.6|4473.6|0
1634733300000|2021-10-20 12:35:00|4474.26|4474.26|4472.89|4472.89|4477.23|4477.23|4472.89|4472.89|0
1634733600000|2021-10-20 12:40:00|4472.54|4472.54|4470.77|4470.77|4473.71|4473.71|4469.75|4469.75|0
1634733900000|2021-10-20 12:45:00|4470.6|4470.6|4472.59|4472.59|4473.41|4473.41|4470.6|4470.6|0
1634734200000|2021-10-20 12:50:00|4472.42|4472.42|4472.4|4472.4|4474.4|4474.4|4470.19|4470.19|0
1634734500000|2021-10-20 12:55:00|4472.58|4472.58|4469.53|4469.53|4473.65|4473.65|4468.83|4468.83|0
1634734800000|2021-10-20 13:00:00|4469.88|4469.88|4464.4|4464.4|4470.03|4470.03|4462.5|4462.5|0
1634735100000|2021-10-20 13:05:00|4463.88|4463.88|4458.83|4458.83|4464.4|4464.4|4457.08|4457.08|0
1634735400000|2021-10-20 13:10:00|4458.48|4458.48|4457.72|4457.72|4461.53|4461.53|4457.72|4457.72|0
1634735700000|2021-10-20 13:15:00|4457.05|4457.05|4455.08|4455.08|4458.22|4458.22|4453.66|4453.66|0
1634736000000|2021-10-20 13:20:00|4455.26|4455.26|4454.19|4454.19|4455.78|4455.78|4452.11|4452.11|0
1634736300000|2021-10-20 13:25:00|4454.36|4454.36|4442.7|4442.7|4454.72|4454.72|4442.52|4442.52|0
1634736600000|2021-10-20 13:30:00|4442.52|4442.52|4458.83|4458.83|4461.7|4461.7|4440.58|4440.58|0
1634736900000|2021-10-20 13:35:00|4458.39|4458.39|4454.66|4454.66|4458.39|4458.39|4452.38|4452.38|0
1634737200000|2021-10-20 13:40:00|4454.84|4454.84|4457.41|4457.41|4460.04|4460.04|4453.82|4453.82|0
1634737500000|2021-10-20 13:45:00|4457.59|4457.59|4468.33|4468.33|4468.68|4468.68|4456.24|4456.24|0
1634737800000|2021-10-20 13:50:00|4468.68|4468.68|4470.24|4470.24|4471.27|4471.27|4467.07|4467.07|0
1634738100000|2021-10-20 13:55:00|4469.89|4469.89|4471.79|4471.79|4472.99|4472.99|4468.05|4468.05|0
1634738400000|2021-10-20 14:00:00|4471.63|4471.63|4478.61|4478.61|4480.17|4480.17|4469.9|4469.9|0
1634738700000|2021-10-20 14:05:00|4478.73|4478.73|4483.69|4483.69|4483.96|4483.96|4476.96|4476.96|0
1634739000000|2021-10-20 14:10:00|4484.57|4484.57|4490.68|4490.68|4491.76|4491.76|4484.57|4484.57|0
1634739300000|2021-10-20 14:15:00|4489.8|4489.8|4488.78|4488.78|4491.72|4491.72|4488.78|4488.78|0
1634739600000|2021-10-20 14:20:00|4488.61|4488.61|4489.67|4489.67|4494.43|4494.43|4488.24|4488.24|0
1634739900000|2021-10-20 14:25:00|4489.49|4489.49|4492.35|4492.35|4494.79|4494.79|4488.78|4488.78|0
1634740200000|2021-10-20 14:30:00|4492.17|4492.17|4493.36|4493.36|4494.36|4494.36|4489.77|4489.77|0
1634740500000|2021-10-20 14:35:00|4493.04|4493.04|4497.37|4497.37|4497.48|4497.48|4491.69|4491.69|0
1634740800000|2021-10-20 14:40:00|4497.19|4497.19|4499.57|4499.57|4499.57|4499.57|4496.03|4496.03|0
1634741100000|2021-10-20 14:45:00|4499.22|4499.22|4498.21|4498.21|4500.42|4500.42|4496.86|4496.86|0
1634741400000|2021-10-20 14:50:00|4499.26|4499.26|4500.21|4500.21|4500.86|4500.86|4499.09|4499.09|0
1634741700000|2021-10-20 14:55:00|4500.39|4500.39|4502.08|4502.08|4502.08|4502.08|4499.57|4499.57|0
1634742000000|2021-10-20 15:00:00|4502.75|4502.75|4502.32|4502.32|4504.7|4504.7|4501.97|4501.97|0
1634742300000|2021-10-20 15:05:00|4502.67|4502.67|4505.75|4505.75|4507.17|4507.17|4502.67|4502.67|0
1634742600000|2021-10-20 15:10:00|4505.92|4505.92|4505.19|4505.19|4506.74|4506.74|4504.12|4504.12|0
1634742900000|2021-10-20 15:15:00|4505.37|4505.37|4501.13|4501.13|4505.37|4505.37|4500.61|4500.61|0
1634743200000|2021-10-20 15:20:00|4501.49|4501.49|4504.75|4504.75|4505.69|4505.69|4501.49|4501.49|0
1634743500000|2021-10-20 15:25:00|4505.11|4505.11|4507.53|4507.53|4507.53|4507.53|4503.13|4503.13|0
1634800500000|2021-10-21 07:15:00|4433.9|4433.9|4440.38|4440.38|4440.54|4440.54|4432.76|4432.76|0
1634800800000|2021-10-21 07:20:00|4439.15|4439.15|4435.48|4435.48|4441.76|4441.76|4435.48|4435.48|0
1634801100000|2021-10-21 07:25:00|4436.16|4436.16|4450.19|4450.19|4450.22|4450.22|4436.16|4436.16|0
1634801400000|2021-10-21 07:30:00|4450.72|4450.72|4462.5|4462.5|4462.82|4462.82|4450.72|4450.72|0
1634801700000|2021-10-21 07:35:00|4463.17|4463.17|4463.8|4463.8|4465.12|4465.12|4461.52|4461.52|0
1634802000000|2021-10-21 07:40:00|4463.85|4463.85|4461.95|4461.95|4464.82|4464.82|4459.61|4459.61|0
1634802300000|2021-10-21 07:45:00|4462.62|4462.62|4464.97|4464.97|4466.68|4466.68|4462.62|4462.62|0
1634802600000|2021-10-21 07:50:00|4464.79|4464.79|4467.36|4467.36|4469.19|4469.19|4464.73|4464.73|0
1634802900000|2021-10-21 07:55:00|4468.04|4468.04|4469.42|4469.42|4473.12|4473.12|4468.04|4468.04|0
1634803200000|2021-10-21 08:00:00|4469.24|4469.24|4463.56|4463.56|4469.24|4469.24|4463.39|4463.39|0
1634803500000|2021-10-21 08:05:00|4462.86|4462.86|4460.6|4460.6|4463.04|4463.04|4458.34|4458.34|0
1634803800000|2021-10-21 08:10:00|4461.3|4461.3|4461.3|4461.3|4463.55|4463.55|4461|4461|0
1634804100000|2021-10-21 08:15:00|4461.83|4461.83|4467.54|4467.54|4467.54|4467.54|4460.97|4460.97|0
1634804400000|2021-10-21 08:20:00|4467.7|4467.7|4467.65|4467.65|4469.45|4469.45|4465.92|4465.92|0
1634804700000|2021-10-21 08:25:00|4466.97|4466.97|4461.32|4461.32|4466.97|4466.97|4461.32|4461.32|0
1634805000000|2021-10-21 08:30:00|4460.64|4460.64|4460.87|4460.87|4461.54|4461.54|4459.5|4459.5|0
1634805300000|2021-10-21 08:35:00|4461.55|4461.55|4465.37|4465.37|4465.83|4465.83|4461.55|4461.55|0
1634805600000|2021-10-21 08:40:00|4466.07|4466.07|4466.37|4466.37|4468.57|4468.57|4466.07|4466.07|0
1634805900000|2021-10-21 08:45:00|4467.07|4467.07|4465.29|4465.29|4467.63|4467.63|4463.17|4463.17|0
1634806200000|2021-10-21 08:50:00|4465.14|4465.14|4463.54|4463.54|4465.93|4465.93|4463.05|4463.05|0
1634806500000|2021-10-21 08:55:00|4462.84|4462.84|4460.94|4460.94|4463.05|4463.05|4459.89|4459.89|0
1634806800000|2021-10-21 09:00:00|4461.1|4461.1|4459.49|4459.49|4461.76|4461.76|4459.24|4459.24|0
1634807100000|2021-10-21 09:05:00|4459.59|4459.59|4453.48|4453.48|4459.59|4459.59|4453.48|4453.48|0
1634807400000|2021-10-21 09:10:00|4453.27|4453.27|4453.82|4453.82|4454.23|4454.23|4452.15|4452.15|0
1634807700000|2021-10-21 09:15:00|4454.35|4454.35|4455.16|4455.16|4455.51|4455.51|4453.72|4453.72|0
1634808000000|2021-10-21 09:20:00|4454.98|4454.98|4456.21|4456.21|4456.21|4456.21|4454.15|4454.15|0
1634808300000|2021-10-21 09:25:00|4456.04|4456.04|4461.55|4461.55|4461.55|4461.55|4456.04|4456.04|0
1634808600000|2021-10-21 09:30:00|4461.69|4461.69|4466.66|4466.66|4466.66|4466.66|4461.69|4461.69|0
1634808900000|2021-10-21 09:35:00|4466.92|4466.92|4466.58|4466.58|4471.3|4471.3|4466.57|4466.57|0
1634809200000|2021-10-21 09:40:00|4466.74|4466.74|4469.87|4469.87|4470.04|4470.04|4466.74|4466.74|0
1634809500000|2021-10-21 09:45:00|4469.69|4469.69|4467.97|4467.97|4470.57|4470.57|4467.83|4467.83|0
1634809800000|2021-10-21 09:50:00|4468.49|4468.49|4470.69|4470.69|4472.65|4472.65|4467.97|4467.97|0
1634810100000|2021-10-21 09:55:00|4470.64|4470.64|4469.89|4469.89|4471.34|4471.34|4469.89|4469.89|0
1634810400000|2021-10-21 10:00:00|4470|4470|4469.04|4469.04|4473.01|4473.01|4469.03|4469.03|0
1634810700000|2021-10-21 10:05:00|4468.36|4468.36|4469.5|4469.5|4469.65|4469.65|4467.89|4467.89|0
1634811000000|2021-10-21 10:10:00|4469.67|4469.67|4474.16|4474.16|4474.95|4474.95|4469.38|4469.38|0
1634811300000|2021-10-21 10:15:00|4473.99|4473.99|4476.41|4476.41|4477.29|4477.29|4473.7|4473.7|0
1634811600000|2021-10-21 10:20:00|4475.74|4475.74|4468.88|4468.88|4475.74|4475.74|4468.88|4468.88|0
1634811900000|2021-10-21 10:25:00|4468.74|4468.74|4467.2|4467.2|4468.74|4468.74|4466.19|4466.19|0
1634812200000|2021-10-21 10:30:00|4467.05|4467.05|4462.32|4462.32|4467.05|4467.05|4461.3|4461.3|0
1634812500000|2021-10-21 10:35:00|4462.5|4462.5|4460.85|4460.85|4463.56|4463.56|4459.99|4459.99|0
1634812800000|2021-10-21 10:40:00|4460.15|4460.15|4457.56|4457.56|4460.32|4460.32|4457.56|4457.56|0
1634813100000|2021-10-21 10:45:00|4457.91|4457.91|4459.02|4459.02|4459.54|4459.54|4457.79|4457.79|0
1634813400000|2021-10-21 10:50:00|4459.19|4459.19|4454.75|4454.75|4459.41|4459.41|4454.75|4454.75|0
1634813700000|2021-10-21 10:55:00|4455.81|4455.81|4456.58|4456.58|4456.69|4456.69|4455.81|4455.81|0
1634814000000|2021-10-21 11:00:00|4456.74|4456.74|4457.39|4457.39|4457.84|4457.84|4456.74|4456.74|0
1634814300000|2021-10-21 11:05:00|4458.09|4458.09|4459.82|4459.82|4459.82|4459.82|4457.74|4457.74|0
1634814600000|2021-10-21 11:10:00|4460.17|4460.17|4461.19|4461.19|4461.26|4461.26|4459.78|4459.78|0
1634814900000|2021-10-21 11:15:00|4461.02|4461.02|4464.87|4464.87|4465.22|4465.22|4460.84|4460.84|0
1634815200000|2021-10-21 11:20:00|4464.2|4464.2|4468.24|4468.24|4468.75|4468.75|4464.2|4464.2|0
1634815500000|2021-10-21 11:25:00|4468.12|4468.12|4468.24|4468.24|4470.55|4470.55|4467.54|4467.54|0
1634815800000|2021-10-21 11:30:00|4467.71|4467.71|4467.62|4467.62|4467.71|4467.71|4466.29|4466.29|0
1634816100000|2021-10-21 11:35:00|4467.97|4467.97|4471.06|4471.06|4471.06|4471.06|4467.82|4467.82|0
1634816400000|2021-10-21 11:40:00|4471.74|4471.74|4469.83|4469.83|4471.95|4471.95|4469.43|4469.43|0
1634816700000|2021-10-21 11:45:00|4469.97|4469.97|4473.1|4473.1|4473.2|4473.2|4469.75|4469.75|0
1634817000000|2021-10-21 11:50:00|4472.75|4472.75|4471.07|4471.07|4473.6|4473.6|4471.07|4471.07|0
1634817300000|2021-10-21 11:55:00|4470.39|4470.39|4468.24|4468.24|4471.44|4471.44|4468.08|4468.08|0
1634817600000|2021-10-21 12:00:00|4468.42|4468.42|4467.97|4467.97|4468.42|4468.42|4466.59|4466.59|0
1634817900000|2021-10-21 12:05:00|4469.27|4469.27|4468.66|4468.66|4469.27|4469.27|4466.7|4466.7|0
1634818200000|2021-10-21 12:10:00|4468.5|4468.5|4470.49|4470.49|4470.85|4470.85|4467.8|4467.8|0
1634818500000|2021-10-21 12:15:00|4470.67|4470.67|4475.33|4475.33|4475.33|4475.33|4470.67|4470.67|0
1634818800000|2021-10-21 12:20:00|4475.38|4475.38|4475.14|4475.14|4476.08|4476.08|4474.86|4474.86|0
1634819100000|2021-10-21 12:25:00|4475.03|4475.03|4472.96|4472.96|4475.03|4475.03|4472.46|4472.46|0
1634819400000|2021-10-21 12:30:00|4472.85|4472.85|4473.43|4473.43|4473.78|4473.78|4471.06|4471.06|0
1634819700000|2021-10-21 12:35:00|4472.75|4472.75|4474.35|4474.35|4474.35|4474.35|4470.17|4470.17|0
1634820000000|2021-10-21 12:40:00|4475.03|4475.03|4478.49|4478.49|4478.49|4478.49|4473.7|4473.7|0
1634820300000|2021-10-21 12:45:00|4478.84|4478.84|4476.47|4476.47|4478.84|4478.84|4474.49|4474.49|0
1634820600000|2021-10-21 12:50:00|4475.27|4475.27|4473.69|4473.69|4475.62|4475.62|4473.51|4473.51|0
1634820900000|2021-10-21 12:55:00|4474.04|4474.04|4474.06|4474.06|4475.88|4475.88|4473.69|4473.69|0
1634821200000|2021-10-21 13:00:00|4473.54|4473.54|4473.27|4473.27|4474.39|4474.39|4472.31|4472.31|0
1634821500000|2021-10-21 13:05:00|4474.32|4474.32|4476.45|4476.45|4476.45|4476.45|4473.77|4473.77|0
1634821800000|2021-10-21 13:10:00|4476.8|4476.8|4477.1|4477.1|4478.33|4478.33|4476.28|4476.28|0
1634822100000|2021-10-21 13:15:00|4477.28|4477.28|4473.33|4473.33|4477.45|4477.45|4473.33|4473.33|0
1634822400000|2021-10-21 13:20:00|4473.68|4473.68|4474.66|4474.66|4475.94|4475.94|4473.67|4473.67|0
1634822700000|2021-10-21 13:25:00|4474.43|4474.43|4470.31|4470.31|4474.43|4474.43|4470.31|4470.31|0
1634823000000|2021-10-21 13:30:00|4470.36|4470.36|4475.14|4475.14|4476.39|4476.39|4470.36|4470.36|0
1634823300000|2021-10-21 13:35:00|4474.46|4474.46|4469.97|4469.97|4476.67|4476.67|4469.11|4469.11|0
1634823600000|2021-10-21 13:40:00|4470.32|4470.32|4469.53|4469.53|4471.31|4471.31|4469.01|4469.01|0
1634823900000|2021-10-21 13:45:00|4469.88|4469.88|4470.78|4470.78|4471.8|4471.8|4468.3|4468.3|0
1634824200000|2021-10-21 13:50:00|4470.96|4470.96|4473.14|4473.14|4473.58|4473.58|4470.96|4470.96|0
1634824500000|2021-10-21 13:55:00|4473.09|4473.09|4471.62|4471.62|4473.09|4473.09|4470.92|4470.92|0
1634824800000|2021-10-21 14:00:00|4471.45|4471.45|4470.68|4470.68|4473.18|4473.18|4470.68|4470.68|0
1634825100000|2021-10-21 14:05:00|4470.85|4470.85|4473.06|4473.06|4473.06|4473.06|4468.83|4468.83|0
1634825400000|2021-10-21 14:10:00|4472.89|4472.89|4472.52|4472.52|4475.83|4475.83|4472.35|4472.35|0
1634825700000|2021-10-21 14:15:00|4471.99|4471.99|4471.23|4471.23|4472.25|4472.25|4470.94|4470.94|0
1634826000000|2021-10-21 14:20:00|4471.75|4471.75|4472.85|4472.85|4472.85|4472.85|4470.75|4470.75|0
1634826300000|2021-10-21 14:25:00|4472.71|4472.71|4480.02|4480.02|4480.02|4480.02|4472.4|4472.4|0
1634826600000|2021-10-21 14:30:00|4479.85|4479.85|4477.05|4477.05|4480.62|4480.62|4475.72|4475.72|0
1634826900000|2021-10-21 14:35:00|4476.87|4476.87|4477.27|4477.27|4477.27|4477.27|4474.51|4474.51|0
1634827200000|2021-10-21 14:40:00|4477.43|4477.43|4477.12|4477.12|4479.7|4479.7|4476.91|4476.91|0
1634827500000|2021-10-21 14:45:00|4476.77|4476.77|4477.92|4477.92|4478.53|4478.53|4476.34|4476.34|0
1634827800000|2021-10-21 14:50:00|4477.75|4477.75|4477.24|4477.24|4478.27|4478.27|4475.48|4475.48|0
1634828100000|2021-10-21 14:55:00|4476.89|4476.89|4472.91|4472.91|4477.74|4477.74|4472.21|4472.21|0
1634828400000|2021-10-21 15:00:00|4472.73|4472.73|4475.1|4475.1|4475.1|4475.1|4472.73|4472.73|0
1634828700000|2021-10-21 15:05:00|4475.26|4475.26|4472.97|4472.97|4475.43|4475.43|4472.46|4472.46|0
1634829000000|2021-10-21 15:10:00|4473.32|4473.32|4474.73|4474.73|4474.87|4474.87|4473.17|4473.17|0
1634829300000|2021-10-21 15:15:00|4474.89|4474.89|4475.24|4475.24|4475.92|4475.92|4472.89|4472.89|0
1634829600000|2021-10-21 15:20:00|4475.38|4475.38|4472.82|4472.82|4477.99|4477.99|4470.99|4470.99|0
1634829900000|2021-10-21 15:25:00|4472.47|4472.47|4468.48|4468.48|4475.92|4475.92|4468.48|4468.48|0
1634886900000|2021-10-22 07:15:00|4481.92|4481.92|4473.85|4473.85|4484.8|4484.8|4472.97|4472.97|0
1634887200000|2021-10-22 07:20:00|4473.5|4473.5|4487.13|4487.13|4487.8|4487.8|4473.32|4473.32|0
1634887500000|2021-10-22 07:25:00|4487.63|4487.63|4494.81|4494.81|4497.98|4497.98|4487.63|4487.63|0
1634887800000|2021-10-22 07:30:00|4493.93|4493.93|4488.73|4488.73|4495.28|4495.28|4488.03|4488.03|0
1634888100000|2021-10-22 07:35:00|4487.85|4487.85|4485.43|4485.43|4487.85|4487.85|4481.8|4481.8|0
1634888400000|2021-10-22 07:40:00|4485.72|4485.72|4484.3|4484.3|4488.36|4488.36|4482.95|4482.95|0
1634888700000|2021-10-22 07:45:00|4484.47|4484.47|4477.25|4477.25|4484.47|4484.47|4476.92|4476.92|0
1634889000000|2021-10-22 07:50:00|4477.39|4477.39|4482.94|4482.94|4483.27|4483.27|4476.55|4476.55|0
1634889300000|2021-10-22 07:55:00|4483.12|4483.12|4482.52|4482.52|4485.72|4485.72|4482.52|4482.52|0
1634889600000|2021-10-22 08:00:00|4482.36|4482.36|4481.19|4481.19|4483.24|4483.24|4480.41|4480.41|0
1634889900000|2021-10-22 08:05:00|4481.09|4481.09|4489.61|4489.61|4490.29|4490.29|4480.41|4480.41|0
1634890200000|2021-10-22 08:10:00|4489.96|4489.96|4487.4|4487.4|4491.69|4491.69|4487.4|4487.4|0
1634890500000|2021-10-22 08:15:00|4487.57|4487.57|4489.3|4489.3|4489.81|4489.81|4487.57|4487.57|0
1634890800000|2021-10-22 08:20:00|4489.48|4489.48|4484.28|4484.28|4490.01|4490.01|4484.28|4484.28|0
1634891100000|2021-10-22 08:25:00|4485.16|4485.16|4484.27|4484.27|4485.63|4485.63|4483.99|4483.99|0
1634891400000|2021-10-22 08:30:00|4484.09|4484.09|4481.84|4481.84|4484.27|4484.27|4479.82|4479.82|0
1634891700000|2021-10-22 08:35:00|4481.32|4481.32|4481.57|4481.57|4483.06|4483.06|4481.17|4481.17|0
1634892000000|2021-10-22 08:40:00|4482.92|4482.92|4482.71|4482.71|4483.44|4483.44|4482.06|4482.06|0
1634892300000|2021-10-22 08:45:00|4482.36|4482.36|4480.43|4480.43|4482.54|4482.54|4479.34|4479.34|0
1634892600000|2021-10-22 08:50:00|4479.9|4479.9|4482.67|4482.67|4482.88|4482.88|4479.9|4479.9|0
1634892900000|2021-10-22 08:55:00|4483.19|4483.19|4480.15|4480.15|4483.92|4483.92|4479.28|4479.28|0
1634893200000|2021-10-22 09:00:00|4480.27|4480.27|4483.82|4483.82|4483.82|4483.82|4480.06|4480.06|0
1634893500000|2021-10-22 09:05:00|4484.49|4484.49|4478.72|4478.72|4484.49|4484.49|4478.42|4478.42|0
1634893800000|2021-10-22 09:10:00|4478.88|4478.88|4478.17|4478.17|4479.62|4479.62|4478.17|4478.17|0
1634894100000|2021-10-22 09:15:00|4478.87|4478.87|4477.11|4477.11|4479.13|4479.13|4477.01|4477.01|0
1634894400000|2021-10-22 09:20:00|4477.29|4477.29|4474.31|4474.31|4477.46|4477.46|4472.43|4472.43|0
1634894700000|2021-10-22 09:25:00|4473.61|4473.61|4475.13|4475.13|4475.44|4475.44|4473.37|4473.37|0
1634895000000|2021-10-22 09:30:00|4474.95|4474.95|4474.24|4474.24|4474.95|4474.95|4470.66|4470.66|0
1634895300000|2021-10-22 09:35:00|4473.72|4473.72|4472.84|4472.84|4474.07|4474.07|4471.72|4471.72|0
1634895600000|2021-10-22 09:40:00|4472.89|4472.89|4472.85|4472.85|4473.74|4473.74|4472.22|4472.22|0
1634895900000|2021-10-22 09:45:00|4472.7|4472.7|4477.1|4477.1|4477.1|4477.1|4472.7|4472.7|0
1634896200000|2021-10-22 09:50:00|4477.15|4477.15|4478.06|4478.06|4478.74|4478.74|4476.64|4476.64|0
1634896500000|2021-10-22 09:55:00|4478.88|4478.88|4477.49|4477.49|4479.2|4479.2|4476.44|4476.44|0
1634896800000|2021-10-22 10:00:00|4477.33|4477.33|4475.03|4475.03|4477.33|4477.33|4475.03|4475.03|0
1634897100000|2021-10-22 10:05:00|4474.91|4474.91|4482.13|4482.13|4482.13|4482.13|4474.91|4474.91|0
1634897400000|2021-10-22 10:10:00|4481.78|4481.78|4481.25|4481.25|4481.78|4481.78|4479.02|4479.02|0
1634897700000|2021-10-22 10:15:00|4481.46|4481.46|4486.07|4486.07|4486.24|4486.24|4481.46|4481.46|0
1634898000000|2021-10-22 10:20:00|4485.39|4485.39|4483.24|4483.24|4485.39|4485.39|4483.11|4483.11|0
1634898300000|2021-10-22 10:25:00|4483.59|4483.59|4483.01|4483.01|4484.44|4484.44|4482.1|4482.1|0
1634898600000|2021-10-22 10:30:00|4482.48|4482.48|4479.87|4479.87|4482.71|4482.71|4479.87|4479.87|0
1634898900000|2021-10-22 10:35:00|4479.52|4479.52|4481.56|4481.56|4481.56|4481.56|4479.36|4479.36|0
1634899200000|2021-10-22 10:40:00|4481.91|4481.91|4479.88|4479.88|4482.09|4482.09|4479.88|4479.88|0
1634899500000|2021-10-22 10:45:00|4479.36|4479.36|4482.75|4482.75|4482.75|4482.75|4479.36|4479.36|0
1634899800000|2021-10-22 10:50:00|4482.92|4482.92|4482.79|4482.79|4487.18|4487.18|4482.04|4482.04|0
1634900100000|2021-10-22 10:55:00|4482.74|4482.74|4483.99|4483.99|4485.78|4485.78|4481.93|4481.93|0
1634900400000|2021-10-22 11:00:00|4484.52|4484.52|4484.84|4484.84|4485.75|4485.75|4484.17|4484.17|0
1634900700000|2021-10-22 11:05:00|4484.67|4484.67|4484.52|4484.52|4485.05|4485.05|4484.03|4484.03|0
1634901000000|2021-10-22 11:10:00|4485.23|4485.23|4483.31|4483.31|4485.9|4485.9|4483.17|4483.17|0
1634901300000|2021-10-22 11:15:00|4483.55|4483.55|4483|4483|4484.24|4484.24|4483|4483|0
1634901600000|2021-10-22 11:20:00|4483.53|4483.53|4484.36|4484.36|4485.08|4485.08|4482.83|4482.83|0
1634901900000|2021-10-22 11:25:00|4483.83|4483.83|4484.55|4484.55|4485.22|4485.22|4482.33|4482.33|0
1634902200000|2021-10-22 11:30:00|4485.23|4485.23|4487.12|4487.12|4487.12|4487.12|4484.82|4484.82|0
1634902500000|2021-10-22 11:35:00|4487.24|4487.24|4488.92|4488.92|4490.12|4490.12|4487.24|4487.24|0
1634902800000|2021-10-22 11:40:00|4489.27|4489.27|4491.35|4491.35|4491.35|4491.35|4489.17|4489.17|0
1634903100000|2021-10-22 11:45:00|4491|4491|4490.77|4490.77|4491.33|4491.33|4489.98|4489.98|0
1634903400000|2021-10-22 11:50:00|4490.71|4490.71|4490.36|4490.36|4491.86|4491.86|4490.36|4490.36|0
1634903700000|2021-10-22 11:55:00|4490.72|4490.72|4488.8|4488.8|4490.72|4490.72|4488.45|4488.45|0
1634904000000|2021-10-22 12:00:00|4489.15|4489.15|4488.18|4488.18|4489.44|4489.44|4488.18|4488.18|0
1634904300000|2021-10-22 12:05:00|4488.53|4488.53|4487.75|4487.75|4489.33|4489.33|4487.05|4487.05|0
1634904600000|2021-10-22 12:10:00|4487.57|4487.57|4486.29|4486.29|4488.98|4488.98|4485.94|4485.94|0
1634904900000|2021-10-22 12:15:00|4486.64|4486.64|4487.2|4487.2|4487.45|4487.45|4486.05|4486.05|0
1634905200000|2021-10-22 12:20:00|4486.52|4486.52|4482.64|4482.64|4486.52|4486.52|4482.49|4482.49|0
1634905500000|2021-10-22 12:25:00|4482.53|4482.53|4477.21|4477.21|4482.53|4482.53|4477.04|4477.04|0
1634905800000|2021-10-22 12:30:00|4477.42|4477.42|4474.98|4474.98|4478.65|4478.65|4474.98|4474.98|0
1634906100000|2021-10-22 12:35:00|4474.8|4474.8|4473.07|4473.07|4475.07|4475.07|4473.07|4473.07|0
1634906400000|2021-10-22 12:40:00|4472.22|4472.22|4473.52|4473.52|4474.63|4474.63|4470.67|4470.67|0
1634906700000|2021-10-22 12:45:00|4473.4|4473.4|4475.14|4475.14|4475.14|4475.14|4472.87|4472.87|0
1634907000000|2021-10-22 12:50:00|4474.97|4474.97|4476.01|4476.01|4476.54|4476.54|4473.42|4473.42|0
1634907300000|2021-10-22 12:55:00|4475.66|4475.66|4472.68|4472.68|4476.86|4476.86|4472.53|4472.53|0
1634907600000|2021-10-22 13:00:00|4472.35|4472.35|4468.26|4468.26|4472.35|4472.35|4467.91|4467.91|0
1634907900000|2021-10-22 13:05:00|4468.94|4468.94|4464.89|4464.89|4470.11|4470.11|4463.84|4463.84|0
1634908200000|2021-10-22 13:10:00|4465.07|4465.07|4466.73|4466.73|4467.01|4467.01|4465.07|4465.07|0
1634908500000|2021-10-22 13:15:00|4467.43|4467.43|4462.46|4462.46|4467.66|4467.66|4461.58|4461.58|0
1634908800000|2021-10-22 13:20:00|4461.1|4461.1|4463.91|4463.91|4463.91|4463.91|4460.87|4460.87|0
1634909100000|2021-10-22 13:25:00|4464.03|4464.03|4464.86|4464.86|4464.94|4464.94|4463.61|4463.61|0
1634909400000|2021-10-22 13:30:00|4465.04|4465.04|4465.57|4465.57|4468.55|4468.55|4464.45|4464.45|0
1634909700000|2021-10-22 13:35:00|4465.33|4465.33|4464.55|4464.55|4467.15|4467.15|4462.31|4462.31|0
1634910000000|2021-10-22 13:40:00|4464.9|4464.9|4465.13|4465.13|4468.79|4468.79|4464.78|4464.78|0
1634910300000|2021-10-22 13:45:00|4465.08|4465.08|4462.99|4462.99|4465.87|4465.87|4462.22|4462.22|0
1634910600000|2021-10-22 13:50:00|4462.47|4462.47|4465.13|4465.13|4465.13|4465.13|4461.24|4461.24|0
1634910900000|2021-10-22 13:55:00|4465.01|4465.01|4463.99|4463.99|4465.92|4465.92|4463.32|4463.32|0
1634911200000|2021-10-22 14:00:00|4463.32|4463.32|4466.1|4466.1|4466.1|4466.1|4462.27|4462.27|0
1634911500000|2021-10-22 14:05:00|4465.75|4465.75|4470.29|4470.29|4470.29|4470.29|4462.1|4462.1|0
1634911800000|2021-10-22 14:10:00|4470.46|4470.46|4470.74|4470.74|4471.16|4471.16|4467.5|4467.5|0
1634912100000|2021-10-22 14:15:00|4471.27|4471.27|4477.84|4477.84|4478.63|4478.63|4471.27|4471.27|0
1634912400000|2021-10-22 14:20:00|4477.66|4477.66|4480.84|4480.84|4481.32|4481.32|4477.46|4477.46|0
1634912700000|2021-10-22 14:25:00|4480.94|4480.94|4476.65|4476.65|4482|4482|4476.3|4476.3|0
1634913000000|2021-10-22 14:30:00|4476.3|4476.3|4474.81|4474.81|4476.44|4476.44|4473.59|4473.59|0
1634913300000|2021-10-22 14:35:00|4474.13|4474.13|4470.39|4470.39|4474.34|4474.34|4469.87|4469.87|0
1634913600000|2021-10-22 14:40:00|4470.45|4470.45|4467.37|4467.37|4472.17|4472.17|4467.37|4467.37|0
1634913900000|2021-10-22 14:45:00|4468.05|4468.05|4465.28|4465.28|4469.74|4469.74|4465.28|4465.28|0
1634914200000|2021-10-22 14:50:00|4465.4|4465.4|4465.19|4465.19|4466.42|4466.42|4464.72|4464.72|0
1634914500000|2021-10-22 14:55:00|4465.01|4465.01|4462.39|4462.39|4465.54|4465.54|4461.45|4461.45|0
1634914800000|2021-10-22 15:00:00|4462.72|4462.72|4463.48|4463.48|4464.7|4464.7|4462.05|4462.05|0
1634915100000|2021-10-22 15:05:00|4463.83|4463.83|4462.97|4462.97|4464.08|4464.08|4461.59|4461.59|0
1634915400000|2021-10-22 15:10:00|4462.12|4462.12|4459.28|4459.28|4462.12|4462.12|4459.28|4459.28|0
1634915700000|2021-10-22 15:15:00|4459.16|4459.16|4460.16|4460.16|4461.03|4461.03|4457.71|4457.71|0
1634916000000|2021-10-22 15:20:00|4459.98|4459.98|4454.66|4454.66|4459.98|4459.98|4454.66|4454.66|0
1634916300000|2021-10-22 15:25:00|4454.31|4454.31|4459.26|4459.26|4459.82|4459.82|4453.5|4453.5|0
1635146100000|2021-10-25 07:15:00|4449.31|4449.31|4448.81|4448.81|4453.54|4453.54|4448.61|4448.61|0
1635146400000|2021-10-25 07:20:00|4448.97|4448.97|4445.12|4445.12|4450.34|4450.34|4444.4|4444.4|0
1635146700000|2021-10-25 07:25:00|4444.77|4444.77|4443.2|4443.2|4445.44|4445.44|4441.26|4441.26|0
1635147000000|2021-10-25 07:30:00|4442.52|4442.52|4431.76|4431.76|4443.05|4443.05|4431.76|4431.76|0
1635147300000|2021-10-25 07:35:00|4432.64|4432.64|4432.1|4432.1|4434.03|4434.03|4427.62|4427.62|0
1635147600000|2021-10-25 07:40:00|4432.98|4432.98|4431.11|4431.11|4435.76|4435.76|4431.11|4431.11|0
1635147900000|2021-10-25 07:45:00|4430.43|4430.43|4430.4|4430.4|4432.36|4432.36|4428.92|4428.92|0
1635148200000|2021-10-25 07:50:00|4429.72|4429.72|4430.11|4430.11|4432.72|4432.72|4428.52|4428.52|0
1635148500000|2021-10-25 07:55:00|4429.94|4429.94|4432.04|4432.04|4434.15|4434.15|4429.76|4429.76|0
1635148800000|2021-10-25 08:00:00|4432.21|4432.21|4432.04|4432.04|4434.15|4434.15|4429.76|4429.76|0
1635149100000|2021-10-25 08:05:00|4431.36|4431.36|4425.9|4425.9|4431.36|4431.36|4425.9|4425.9|0
1635149400000|2021-10-25 08:10:00|4425.74|4425.74|4424.9|4424.9|4425.91|4425.91|4422.7|4422.7|0
1635149700000|2021-10-25 08:15:00|4425.94|4425.94|4424.45|4424.45|4428.26|4428.26|4423.4|4423.4|0
1635150000000|2021-10-25 08:20:00|4423.78|4423.78|4423.08|4423.08|4429.58|4429.58|4423.08|4423.08|0
1635150300000|2021-10-25 08:25:00|4423.26|4423.26|4421.38|4421.38|4423.42|4423.42|4418.58|4418.58|0
1635150600000|2021-10-25 08:30:00|4421.67|4421.67|4421.95|4421.95|4423.78|4423.78|4421.53|4421.53|0
1635150900000|2021-10-25 08:35:00|4422.12|4422.12|4420.74|4420.74|4423.32|4423.32|4420.2|4420.2|0
1635151200000|2021-10-25 08:40:00|4420.58|4420.58|4418.1|4418.1|4421.11|4421.11|4417.42|4417.42|0
1635151500000|2021-10-25 08:45:00|4417.92|4417.92|4420.39|4420.39|4420.58|4420.58|4416.46|4416.46|0
1635151800000|2021-10-25 08:50:00|4420.71|4420.71|4420.05|4420.05|4421.46|4421.46|4418.85|4418.85|0
1635152100000|2021-10-25 08:55:00|4419.88|4419.88|4416.81|4416.81|4419.88|4419.88|4416.81|4416.81|0
1635152400000|2021-10-25 09:00:00|4416.63|4416.63|4415.11|4415.11|4417.31|4417.31|4413.55|4413.55|0
1635152700000|2021-10-25 09:05:00|4414.43|4414.43|4414.46|4414.46|4417.5|4417.5|4412.32|4412.32|0
1635153000000|2021-10-25 09:10:00|4414.99|4414.99|4414.17|4414.17|4415.81|4415.81|4414.17|4414.17|0
1635153300000|2021-10-25 09:15:00|4414|4414|4413.2|4413.2|4415.04|4415.04|4411.5|4411.5|0
1635153600000|2021-10-25 09:20:00|4413.02|4413.02|4411.96|4411.96|4414.44|4414.44|4410.97|4410.97|0
1635153900000|2021-10-25 09:25:00|4411.09|4411.09|4406.91|4406.91|4411.26|4411.26|4406.12|4406.12|0
1635154200000|2021-10-25 09:30:00|4407.08|4407.08|4408.36|4408.36|4408.81|4408.81|4406.11|4406.11|0
1635154500000|2021-10-25 09:35:00|4408.71|4408.71|4408.69|4408.69|4410.25|4410.25|4408.17|4408.17|0
1635154800000|2021-10-25 09:40:00|4408.87|4408.87|4413.45|4413.45|4415.7|4415.7|4408.87|4408.87|0
1635155100000|2021-10-25 09:45:00|4412.92|4412.92|4416.36|4416.36|4416.36|4416.36|4412.39|4412.39|0
1635155400000|2021-10-25 09:50:00|4416.19|4416.19|4416.41|4416.41|4416.58|4416.58|4414.62|4414.62|0
1635155700000|2021-10-25 09:55:00|4417.11|4417.11|4416.87|4416.87|4419.21|4419.21|4416.7|4416.7|0
1635156000000|2021-10-25 10:00:00|4417.05|4417.05|4416.35|4416.35|4417.89|4417.89|4415.83|4415.83|0
1635156300000|2021-10-25 10:05:00|4416.53|4416.53|4414.06|4414.06|4416.88|4416.88|4414.06|4414.06|0
1635156600000|2021-10-25 10:10:00|4414.23|4414.23|4416.71|4416.71|4417.26|4417.26|4413.53|4413.53|0
1635156900000|2021-10-25 10:15:00|4416.97|4416.97|4411.7|4411.7|4416.97|4416.97|4411.7|4411.7|0
1635157200000|2021-10-25 10:20:00|4411.87|4411.87|4412.63|4412.63|4413.33|4413.33|4411.52|4411.52|0
1635157500000|2021-10-25 10:25:00|4413.11|4413.11|4411.78|4411.78|4413.98|4413.98|4411.08|4411.08|0
1635157800000|2021-10-25 10:30:00|4411.61|4411.61|4413.37|4413.37|4413.37|4413.37|4410.31|4410.31|0
1635158100000|2021-10-25 10:35:00|4413.02|4413.02|4412.97|4412.97|4413.02|4413.02|4412.11|4412.11|0
1635158400000|2021-10-25 10:40:00|4413.15|4413.15|4409.63|4409.63|4413.32|4413.32|4409.1|4409.1|0
1635158700000|2021-10-25 10:45:00|4408.95|4408.95|4404.58|4404.58|4408.95|4408.95|4404.58|4404.58|0
1635159000000|2021-10-25 10:50:00|4404.93|4404.93|4402.16|4402.16|4405.63|4405.63|4402.16|4402.16|0
1635159300000|2021-10-25 10:55:00|4401.81|4401.81|4399.23|4399.23|4402.19|4402.19|4399.23|4399.23|0
1635159600000|2021-10-25 11:00:00|4398.53|4398.53|4395.49|4395.49|4398.53|4398.53|4393.97|4393.97|0
1635159900000|2021-10-25 11:05:00|4394.82|4394.82|4391.22|4391.22|4394.89|4394.89|4390.19|4390.19|0
1635160200000|2021-10-25 11:10:00|4390.87|4390.87|4387.25|4387.25|4391.22|4391.22|4387.25|4387.25|0
1635160500000|2021-10-25 11:15:00|4386.57|4386.57|4389.93|4389.93|4390.28|4390.28|4386.57|4386.57|0
1635160800000|2021-10-25 11:20:00|4389.4|4389.4|4385.46|4385.46|4389.62|4389.62|4385.11|4385.11|0
1635161100000|2021-10-25 11:25:00|4385.81|4385.81|4383.59|4383.59|4385.99|4385.99|4383.41|4383.41|0
1635161400000|2021-10-25 11:30:00|4383.76|4383.76|4384.7|4384.7|4384.7|4384.7|4383.18|4383.18|0
1635161700000|2021-10-25 11:35:00|4384.88|4384.88|4378.69|4378.69|4384.88|4384.88|4377.82|4377.82|0
1635162000000|2021-10-25 11:40:00|4378.34|4378.34|4373.91|4373.91|4378.87|4378.87|4373.91|4373.91|0
1635162300000|2021-10-25 11:45:00|4374.09|4374.09|4375.54|4375.54|4376.13|4376.13|4373.74|4373.74|0
1635162600000|2021-10-25 11:50:00|4375.87|4375.87|4377.44|4377.44|4378.12|4378.12|4375.87|4375.87|0
1635162900000|2021-10-25 11:55:00|4377.27|4377.27|4382.72|4382.72|4383.97|4383.97|4376.22|4376.22|0
1635163200000|2021-10-25 12:00:00|4382.9|4382.9|4385.99|4385.99|4385.99|4385.99|4381.48|4381.48|0
1635163500000|2021-10-25 12:05:00|4386.86|4386.86|4384.27|4384.27|4390.16|4390.16|4384.06|4384.06|0
1635163800000|2021-10-25 12:10:00|4384.45|4384.45|4386.63|4386.63|4388.02|4388.02|4383.92|4383.92|0
1635164100000|2021-10-25 12:15:00|4386.8|4386.8|4391.7|4391.7|4394.47|4394.47|4386.8|4386.8|0
1635164400000|2021-10-25 12:20:00|4391.52|4391.52|4390.15|4390.15|4392.05|4392.05|4389.32|4389.32|0
1635164700000|2021-10-25 12:25:00|4389.47|4389.47|4393.04|4393.04|4393.23|4393.23|4389.47|4389.47|0
1635165000000|2021-10-25 12:30:00|4393.39|4393.39|4401.07|4401.07|4401.07|4401.07|4393.39|4393.39|0
1635165300000|2021-10-25 12:35:00|4400.4|4400.4|4400.34|4400.34|4403.29|4403.29|4400.05|4400.05|0
1635165600000|2021-10-25 12:40:00|4399.99|4399.99|4398.99|4398.99|4400.55|4400.55|4398.46|4398.46|0
1635165900000|2021-10-25 12:45:00|4399.16|4399.16|4400.45|4400.45|4401.29|4401.29|4398.52|4398.52|0
1635166200000|2021-10-25 12:50:00|4399.77|4399.77|4397.05|4397.05|4400.83|4400.83|4396.16|4396.16|0
1635166500000|2021-10-25 12:55:00|4396.38|4396.38|4392.43|4392.43|4396.59|4396.59|4392.43|4392.43|0
1635166800000|2021-10-25 13:00:00|4392.78|4392.78|4395.04|4395.04|4397.93|4397.93|4392.69|4392.69|0
1635167100000|2021-10-25 13:05:00|4395.39|4395.39|4396.18|4396.18|4397.03|4397.03|4395.21|4395.21|0
1635167400000|2021-10-25 13:10:00|4396.44|4396.44|4397.06|4397.06|4397.75|4397.75|4396.39|4396.39|0
1635167700000|2021-10-25 13:15:00|4397.74|4397.74|4397.75|4397.75|4398.92|4398.92|4396.71|4396.71|0
1635168000000|2021-10-25 13:20:00|4398.43|4398.43|4391.43|4391.43|4398.6|4398.6|4391.43|4391.43|0
1635168300000|2021-10-25 13:25:00|4392.14|4392.14|4385.33|4385.33|4392.14|4392.14|4384.62|4384.62|0
1635168600000|2021-10-25 13:30:00|4385.44|4385.44|4387.96|4387.96|4389.8|4389.8|4384.21|4384.21|0
1635168900000|2021-10-25 13:35:00|4388.01|4388.01|4380.27|4380.27|4392.71|4392.71|4380.27|4380.27|0
1635169200000|2021-10-25 13:40:00|4379.74|4379.74|4379.41|4379.41|4380.43|4380.43|4374.28|4374.28|0
1635169500000|2021-10-25 13:45:00|4378.74|4378.74|4380.92|4380.92|4382.86|4382.86|4376.08|4376.08|0
1635169800000|2021-10-25 13:50:00|4381.1|4381.1|4384.28|4384.28|4384.28|4384.28|4380.4|4380.4|0
1635170100000|2021-10-25 13:55:00|4384.63|4384.63|4385.84|4385.84|4385.84|4385.84|4381.29|4381.29|0
1635170400000|2021-10-25 14:00:00|4385.48|4385.48|4389.35|4389.35|4389.77|4389.77|4385.48|4385.48|0
1635170700000|2021-10-25 14:05:00|4388.65|4388.65|4385.29|4385.29|4388.88|4388.88|4385.29|4385.29|0
1635171000000|2021-10-25 14:10:00|4385.99|4385.99|4380.16|4380.16|4387.85|4387.85|4379.81|4379.81|0
1635171300000|2021-10-25 14:15:00|4379.81|4379.81|4377.52|4377.52|4380.1|4380.1|4376.11|4376.11|0
1635171600000|2021-10-25 14:20:00|4378.19|4378.19|4377.44|4377.44|4380.94|4380.94|4377.16|4377.16|0
1635171900000|2021-10-25 14:25:00|4377.49|4377.49|4375.45|4375.45|4377.49|4377.49|4374.91|4374.91|0
1635172200000|2021-10-25 14:30:00|4375.97|4375.97|4377.3|4377.3|4377.73|4377.73|4375.26|4375.26|0
1635172500000|2021-10-25 14:35:00|4377.25|4377.25|4372.59|4372.59|4377.26|4377.26|4372.42|4372.42|0
1635172800000|2021-10-25 14:40:00|4372.24|4372.24|4373.29|4373.29|4374.26|4374.26|4371.22|4371.22|0
1635173100000|2021-10-25 14:45:00|4373.45|4373.45|4374.57|4374.57|4375.06|4375.06|4372.63|4372.63|0
1635173400000|2021-10-25 14:50:00|4374.75|4374.75|4373.73|4373.73|4375.2|4375.2|4373.04|4373.04|0
1635173700000|2021-10-25 14:55:00|4373.55|4373.55|4367.24|4367.24|4374.4|4374.4|4367.24|4367.24|0
1635174000000|2021-10-25 15:00:00|4366.71|4366.71|4363.83|4363.83|4366.98|4366.98|4363.59|4363.59|0
1635174300000|2021-10-25 15:05:00|4363.78|4363.78|4358.79|4358.79|4364.13|4364.13|4358.09|4358.09|0
1635174600000|2021-10-25 15:10:00|4359.14|4359.14|4360.6|4360.6|4360.95|4360.95|4357.94|4357.94|0
1635174900000|2021-10-25 15:15:00|4360.54|4360.54|4361.42|4361.42|4363.07|4363.07|4360.54|4360.54|0
1635175200000|2021-10-25 15:20:00|4362.1|4362.1|4360.74|4360.74|4362.2|4362.2|4359.86|4359.86|0
1635175500000|2021-10-25 15:25:00|4360.58|4360.58|4368.25|4368.25|4368.82|4368.82|4360.06|4360.06|0
1635232500000|2021-10-26 07:15:00|4360.34|4360.34|4361.63|4361.63|4367.96|4367.96|4360.17|4360.17|0
1635232800000|2021-10-26 07:20:00|4360.28|4360.28|4359.89|4359.89|4360.57|4360.57|4356.35|4356.35|0
1635233100000|2021-10-26 07:25:00|4360.22|4360.22|4359.91|4359.91|4365.19|4365.19|4357.58|4357.58|0
1635233400000|2021-10-26 07:30:00|4359.79|4359.79|4354.27|4354.27|4359.79|4359.79|4353.92|4353.92|0
1635233700000|2021-10-26 07:35:00|4354.95|4354.95|4359.27|4359.27|4359.27|4359.27|4354.95|4354.95|0
1635234000000|2021-10-26 07:40:00|4359.94|4359.94|4360.66|4360.66|4361.3|4361.3|4359.43|4359.43|0
1635234300000|2021-10-26 07:45:00|4359.98|4359.98|4353.53|4353.53|4359.98|4359.98|4353.24|4353.24|0
1635234600000|2021-10-26 07:50:00|4353.36|4353.36|4357|4357|4359.44|4359.44|4353.36|4353.36|0
1635234900000|2021-10-26 07:55:00|4356.47|4356.47|4363.71|4363.71|4364.76|4364.76|4356.47|4356.47|0
1635235200000|2021-10-26 08:00:00|4363.88|4363.88|4369.36|4369.36|4369.36|4369.36|4363.88|4363.88|0
1635235500000|2021-10-26 08:05:00|4369.18|4369.18|4381.84|4381.84|4382.37|4382.37|4369.18|4369.18|0
1635235800000|2021-10-26 08:10:00|4382.37|4382.37|4387.62|4387.62|4388.86|4388.86|4382.37|4382.37|0
1635236100000|2021-10-26 08:15:00|4386.94|4386.94|4392.73|4392.73|4394.09|4394.09|4382.95|4382.95|0
1635236400000|2021-10-26 08:20:00|4392.94|4392.94|4395.84|4395.84|4397.68|4397.68|4390.84|4390.84|0
1635236700000|2021-10-26 08:25:00|4395.17|4395.17|4394.25|4394.25|4396.68|4396.68|4392.67|4392.67|0
1635237000000|2021-10-26 08:30:00|4394.57|4394.57|4394.24|4394.24|4395.64|4395.64|4393.35|4393.35|0
1635237300000|2021-10-26 08:35:00|4392.88|4392.88|4397.94|4397.94|4397.94|4397.94|4392.88|4392.88|0
1635237600000|2021-10-26 08:40:00|4398.46|4398.46|4405.56|4405.56|4405.56|4405.56|4398.46|4398.46|0
1635237900000|2021-10-26 08:45:00|4406.09|4406.09|4411.24|4411.24|4411.35|4411.35|4405.72|4405.72|0
1635238200000|2021-10-26 08:50:00|4411.71|4411.71|4409.47|4409.47|4412.13|4412.13|4407.58|4407.58|0
1635238500000|2021-10-26 08:55:00|4409.12|4409.12|4405.43|4405.43|4410.7|4410.7|4405.43|4405.43|0
1635238800000|2021-10-26 09:00:00|4404.73|4404.73|4404.03|4404.03|4405.95|4405.95|4403.33|4403.33|0
1635239100000|2021-10-26 09:05:00|4403.35|4403.35|4403.91|4403.91|4405.95|4405.95|4402.95|4402.95|0
1635239400000|2021-10-26 09:10:00|4404.58|4404.58|4406.44|4406.44|4406.97|4406.97|4404.35|4404.35|0
1635239700000|2021-10-26 09:15:00|4406.49|4406.49|4407.64|4407.64|4407.64|4407.64|4406.27|4406.27|0
1635240000000|2021-10-26 09:20:00|4408.51|4408.51|4410.08|4410.08|4412.94|4412.94|4408.51|4408.51|0
1635240300000|2021-10-26 09:25:00|4409.38|4409.38|4404.11|4404.11|4409.38|4409.38|4404.11|4404.11|0
1635240600000|2021-10-26 09:30:00|4403.82|4403.82|4404.62|4404.62|4404.87|4404.87|4402.19|4402.19|0
1635240900000|2021-10-26 09:35:00|4405.15|4405.15|4405.96|4405.96|4406.17|4406.17|4404.75|4404.75|0
1635241200000|2021-10-26 09:40:00|4405.61|4405.61|4406.63|4406.63|4406.77|4406.77|4403.84|4403.84|0
1635241500000|2021-10-26 09:45:00|4407.12|4407.12|4407.06|4407.06|4407.82|4407.82|4406.29|4406.29|0
1635241800000|2021-10-26 09:50:00|4406.71|4406.71|4405.94|4405.94|4406.71|4406.71|4404.91|4404.91|0
1635242100000|2021-10-26 09:55:00|4406.26|4406.26|4404.8|4404.8|4406.82|4406.82|4403.89|4403.89|0
1635242400000|2021-10-26 10:00:00|4404.12|4404.12|4408.68|4408.68|4409.03|4409.03|4404.12|4404.12|0
1635242700000|2021-10-26 10:05:00|4409.03|4409.03|4406.23|4406.23|4410.12|4410.12|4405.94|4405.94|0
1635243000000|2021-10-26 10:10:00|4406.4|4406.4|4406.18|4406.18|4406.88|4406.88|4405.56|4405.56|0
1635243300000|2021-10-26 10:15:00|4406|4406|4407.15|4407.15|4407.15|4407.15|4404.64|4404.64|0
1635243600000|2021-10-26 10:20:00|4408.2|4408.2|4411.94|4411.94|4411.94|4411.94|4407.11|4407.11|0
1635243900000|2021-10-26 10:25:00|4412.3|4412.3|4415.04|4415.04|4415.04|4415.04|4411.94|4411.94|0
1635244200000|2021-10-26 10:30:00|4414.51|4414.51|4414.26|4414.26|4415.48|4415.48|4411.2|4411.2|0
1635244500000|2021-10-26 10:35:00|4413.59|4413.59|4419.28|4419.28|4419.78|4419.78|4413.59|4413.59|0
1635244800000|2021-10-26 10:40:00|4419.72|4419.72|4425.55|4425.55|4425.67|4425.67|4419.04|4419.04|0
1635245100000|2021-10-26 10:45:00|4425.71|4425.71|4422.51|4422.51|4426.66|4426.66|4420.41|4420.41|0
1635245400000|2021-10-26 10:50:00|4421.99|4421.99|4421.63|4421.63|4422.04|4422.04|4420.23|4420.23|0
1635245700000|2021-10-26 10:55:00|4421.28|4421.28|4422.47|4422.47|4423.51|4423.51|4420.24|4420.24|0
1635246000000|2021-10-26 11:00:00|4422.57|4422.57|4419.47|4419.47|4422.57|4422.57|4418.62|4418.62|0
1635246300000|2021-10-26 11:05:00|4419.82|4419.82|4421.01|4421.01|4421.01|4421.01|4418.59|4418.59|0
1635246600000|2021-10-26 11:10:00|4420.83|4420.83|4417.65|4417.65|4420.83|4420.83|4417.65|4417.65|0
1635246900000|2021-10-26 11:15:00|4417.51|4417.51|4416.89|4416.89|4417.51|4417.51|4416.04|4416.04|0
1635247200000|2021-10-26 11:20:00|4417.59|4417.59|4419.22|4419.22|4419.63|4419.63|4417.24|4417.24|0
1635247500000|2021-10-26 11:25:00|4418.87|4418.87|4416.59|4416.59|4419.54|4419.54|4416.59|4416.59|0
1635247800000|2021-10-26 11:30:00|4415.92|4415.92|4406.66|4406.66|4415.92|4415.92|4405.33|4405.33|0
1635248100000|2021-10-26 11:35:00|4407.37|4407.37|4400.75|4400.75|4407.37|4407.37|4400.73|4400.73|0
1635248400000|2021-10-26 11:40:00|4400.07|4400.07|4393.51|4393.51|4401.62|4401.62|4393.16|4393.16|0
1635248700000|2021-10-26 11:45:00|4392.16|4392.16|4384.84|4384.84|4392.16|4392.16|4384.05|4384.05|0
1635249000000|2021-10-26 11:50:00|4385.5|4385.5|4375.33|4375.33|4386.2|4386.2|4374.84|4374.84|0
1635249300000|2021-10-26 11:55:00|4375.17|4375.17|4365.49|4365.49|4375.82|4375.82|4364.11|4364.11|0
1635249600000|2021-10-26 12:00:00|4365.33|4365.33|4369.11|4369.11|4369.38|4369.38|4364.27|4364.27|0
1635249900000|2021-10-26 12:05:00|4367.76|4367.76|4356.98|4356.98|4367.76|4367.76|4356.98|4356.98|0
1635250200000|2021-10-26 12:10:00|4357.65|4357.65|4361.27|4361.27|4362.97|4362.97|4357.65|4357.65|0
1635250500000|2021-10-26 12:15:00|4359.92|4359.92|4346.83|4346.83|4359.92|4359.92|4346.83|4346.83|0
1635250800000|2021-10-26 12:20:00|4348.85|4348.85|4351.63|4351.63|4355.38|4355.38|4348.24|4348.24|0
1635251100000|2021-10-26 12:25:00|4350.93|4350.93|4356.82|4356.82|4357.2|4357.2|4345.79|4345.79|0
1635251400000|2021-10-26 12:30:00|4356.14|4356.14|4359.95|4359.95|4359.95|4359.95|4355.77|4355.77|0
1635251700000|2021-10-26 12:35:00|4360.12|4360.12|4365.99|4365.99|4366.74|4366.74|4359.62|4359.62|0
1635252000000|2021-10-26 12:40:00|4365.93|4365.93|4362.82|4362.82|4366.04|4366.04|4361.82|4361.82|0
1635252300000|2021-10-26 12:45:00|4363.03|4363.03|4363.83|4363.83|4364.04|4364.04|4358.28|4358.28|0
1635252600000|2021-10-26 12:50:00|4364|4364|4365.83|4365.83|4367.05|4367.05|4363.28|4363.28|0
1635252900000|2021-10-26 12:55:00|4365.65|4365.65|4364.19|4364.19|4366.26|4366.26|4363.46|4363.46|0
1635253200000|2021-10-26 13:00:00|4364.01|4364.01|4363.76|4363.76|4364.28|4364.28|4362.02|4362.02|0
1635253500000|2021-10-26 13:05:00|4365.11|4365.11|4361.54|4361.54|4365.11|4365.11|4359.99|4359.99|0
1635253800000|2021-10-26 13:10:00|4360.67|4360.67|4356.77|4356.77|4360.67|4360.67|4355.36|4355.36|0
1635254100000|2021-10-26 13:15:00|4356.88|4356.88|4355.83|4355.83|4358.62|4358.62|4354.45|4354.45|0
1635254400000|2021-10-26 13:20:00|4355.95|4355.95|4371.3|4371.3|4371.3|4371.3|4355.95|4355.95|0
1635254700000|2021-10-26 13:25:00|4371.65|4371.65|4372.65|4372.65|4372.85|4372.85|4369.87|4369.87|0
1635255000000|2021-10-26 13:30:00|4371.98|4371.98|4356.03|4356.03|4372.83|4372.83|4353.79|4353.79|0
1635255300000|2021-10-26 13:35:00|4356.38|4356.38|4346.85|4346.85|4357.73|4357.73|4346.33|4346.33|0
1635255600000|2021-10-26 13:40:00|4347.53|4347.53|4350.53|4350.53|4353.27|4353.27|4343.55|4343.55|0
1635255900000|2021-10-26 13:45:00|4351.4|4351.4|4350.53|4350.53|4352.73|4352.73|4349.23|4349.23|0
1635256200000|2021-10-26 13:50:00|4350.35|4350.35|4346.82|4346.82|4351.2|4351.2|4346.82|4346.82|0
1635256500000|2021-10-26 13:55:00|4346.12|4346.12|4342.23|4342.23|4347.67|4347.67|4342.23|4342.23|0
1635256800000|2021-10-26 14:00:00|4341.56|4341.56|4345.41|4345.41|4345.43|4345.43|4341.35|4341.35|0
1635257100000|2021-10-26 14:05:00|4345.58|4345.58|4347.3|4347.3|4347.3|4347.3|4344.72|4344.72|0
1635257400000|2021-10-26 14:10:00|4347.83|4347.83|4351.87|4351.87|4351.87|4351.87|4347.18|4347.18|0
1635257700000|2021-10-26 14:15:00|4351.92|4351.92|4352.46|4352.46|4354.25|4354.25|4351.4|4351.4|0
1635258000000|2021-10-26 14:20:00|4351.93|4351.93|4351.87|4351.87|4353.24|4353.24|4351.2|4351.2|0
1635258300000|2021-10-26 14:25:00|4351.69|4351.69|4347.45|4347.45|4352.69|4352.69|4347.45|4347.45|0
1635258600000|2021-10-26 14:30:00|4347.1|4347.1|4343.32|4343.32|4347.1|4347.1|4342.85|4342.85|0
1635258900000|2021-10-26 14:35:00|4344|4344|4344.83|4344.83|4345.36|4345.36|4342.64|4342.64|0
1635259200000|2021-10-26 14:40:00|4344.48|4344.48|4344.95|4344.95|4347.45|4347.45|4343.93|4343.93|0
1635259500000|2021-10-26 14:45:00|4345.01|4345.01|4341.11|4341.11|4346.79|4346.79|4341.11|4341.11|0
1635259800000|2021-10-26 14:50:00|4340.43|4340.43|4339.75|4339.75|4341.08|4341.08|4338.93|4338.93|0
1635260100000|2021-10-26 14:55:00|4339.58|4339.58|4339.93|4339.93|4342.29|4342.29|4339.39|4339.39|0
1635260400000|2021-10-26 15:00:00|4340.1|4340.1|4342.16|4342.16|4343.29|4343.29|4338.68|4338.68|0
1635260700000|2021-10-26 15:05:00|4342.33|4342.33|4341.94|4341.94|4342.84|4342.84|4339.25|4339.25|0
1635261000000|2021-10-26 15:10:00|4341.73|4341.73|4340.27|4340.27|4341.73|4341.73|4339.49|4339.49|0
1635261300000|2021-10-26 15:15:00|4340.42|4340.42|4337.86|4337.86|4340.91|4340.91|4337.86|4337.86|0
1635261600000|2021-10-26 15:20:00|4338.54|4338.54|4339.48|4339.48|4340.5|4340.5|4336.35|4336.35|0
1635261900000|2021-10-26 15:25:00|4340.15|4340.15|4351.01|4351.01|4351.01|4351.01|4339.83|4339.83|0
1635318900000|2021-10-27 07:15:00|4328.96|4328.96|4340.2|4340.2|4340.81|4340.81|4326.55|4326.55|0
1635319200000|2021-10-27 07:20:00|4340.03|4340.03|4334.26|4334.26|4340.6|4340.6|4333.32|4333.32|0
1635319500000|2021-10-27 07:25:00|4335.13|4335.13|4334.93|4334.93|4340.04|4340.04|4333.61|4333.61|0
1635319800000|2021-10-27 07:30:00|4334.62|4334.62|4328.97|4328.97|4334.62|4334.62|4328.29|4328.29|0
1635320100000|2021-10-27 07:35:00|4328.27|4328.27|4317.18|4317.18|4328.27|4328.27|4315.68|4315.68|0
1635320400000|2021-10-27 07:40:00|4316.83|4316.83|4328.74|4328.74|4328.74|4328.74|4315.41|4315.41|0
1635320700000|2021-10-27 07:45:00|4329.41|4329.41|4327.6|4327.6|4333.41|4333.41|4327.01|4327.01|0
1635321000000|2021-10-27 07:50:00|4326.93|4326.93|4328.36|4328.36|4329.23|4329.23|4325.78|4325.78|0
1635321300000|2021-10-27 07:55:00|4329.06|4329.06|4330.62|4330.62|4331.67|4331.67|4329.06|4329.06|0
1635321600000|2021-10-27 08:00:00|4330.8|4330.8|4326.06|4326.06|4330.8|4330.8|4326.06|4326.06|0
1635321900000|2021-10-27 08:05:00|4325.96|4325.96|4325.83|4325.83|4326.32|4326.32|4323.53|4323.53|0
1635322200000|2021-10-27 08:10:00|4326.01|4326.01|4319.85|4319.85|4326.01|4326.01|4318.8|4318.8|0
1635322500000|2021-10-27 08:15:00|4319.71|4319.71|4319.45|4319.45|4323.8|4323.8|4319.45|4319.45|0
1635322800000|2021-10-27 08:20:00|4319.97|4319.97|4321.64|4321.64|4321.64|4321.64|4319.62|4319.62|0
1635323100000|2021-10-27 08:25:00|4322|4322|4321.69|4321.69|4322.35|4322.35|4320.78|4320.78|0
1635323400000|2021-10-27 08:30:00|4320.85|4320.85|4319.59|4319.59|4322.04|4322.04|4317.53|4317.53|0
1635323700000|2021-10-27 08:35:00|4319.76|4319.76|4318.02|4318.02|4319.94|4319.94|4315.42|4315.42|0
1635324000000|2021-10-27 08:40:00|4317.78|4317.78|4311.84|4311.84|4317.89|4317.89|4311.84|4311.84|0
1635324300000|2021-10-27 08:45:00|4312.01|4312.01|4310.54|4310.54|4315.61|4315.61|4310.54|4310.54|0
1635324600000|2021-10-27 08:50:00|4311.22|4311.22|4306.62|4306.62|4311.57|4311.57|4306.62|4306.62|0
1635324900000|2021-10-27 08:55:00|4307.5|4307.5|4307.73|4307.73|4308.91|4308.91|4306.33|4306.33|0
1635325200000|2021-10-27 09:00:00|4308.43|4308.43|4311.94|4311.94|4311.94|4311.94|4305.64|4305.64|0
1635325500000|2021-10-27 09:05:00|4312.29|4312.29|4319.46|4319.46|4322.33|4322.33|4312.29|4312.29|0
1635325800000|2021-10-27 09:10:00|4319.11|4319.11|4322.43|4322.43|4323.76|4323.76|4317.41|4317.41|0
1635326100000|2021-10-27 09:15:00|4321.76|4321.76|4321.58|4321.58|4322.1|4322.1|4320.84|4320.84|0
1635326400000|2021-10-27 09:20:00|4321.4|4321.4|4322.87|4322.87|4322.87|4322.87|4318.81|4318.81|0
1635326700000|2021-10-27 09:25:00|4324.1|4324.1|4325.3|4325.3|4329.4|4329.4|4324.1|4324.1|0
1635327000000|2021-10-27 09:30:00|4325.14|4325.14|4325.38|4325.38|4325.84|4325.84|4324|4324|0
1635327300000|2021-10-27 09:35:00|4325.26|4325.26|4319.84|4319.84|4325.38|4325.38|4319.42|4319.42|0
1635327600000|2021-10-27 09:40:00|4319.31|4319.31|4323.18|4323.18|4323.18|4323.18|4319.31|4319.31|0
1635327900000|2021-10-27 09:45:00|4322.5|4322.5|4325.53|4325.53|4325.56|4325.56|4322.5|4322.5|0
1635328200000|2021-10-27 09:50:00|4325.58|4325.58|4329.1|4329.1|4329.1|4329.1|4325.58|4325.58|0
1635328500000|2021-10-27 09:55:00|4328.92|4328.92|4330.75|4330.75|4331.1|4331.1|4328.24|4328.24|0
1635328800000|2021-10-27 10:00:00|4330.58|4330.58|4326.29|4326.29|4330.58|4330.58|4325.34|4325.34|0
1635329100000|2021-10-27 10:05:00|4325.61|4325.61|4325.16|4325.16|4327.39|4327.39|4324.94|4324.94|0
1635329400000|2021-10-27 10:10:00|4324.81|4324.81|4326.58|4326.58|4326.9|4326.9|4323.45|4323.45|0
1635329700000|2021-10-27 10:15:00|4326.76|4326.76|4329.23|4329.23|4329.9|4329.9|4326.76|4326.76|0
1635330000000|2021-10-27 10:20:00|4329.05|4329.05|4330.8|4330.8|4331.57|4331.57|4328.7|4328.7|0
1635330300000|2021-10-27 10:25:00|4330.97|4330.97|4329.29|4329.29|4331.73|4331.73|4329.29|4329.29|0
1635330600000|2021-10-27 10:30:00|4329.12|4329.12|4328.22|4328.22|4329.29|4329.29|4327.87|4327.87|0
1635330900000|2021-10-27 10:35:00|4327.55|4327.55|4326.01|4326.01|4327.9|4327.9|4325.84|4325.84|0
1635331200000|2021-10-27 10:40:00|4325.84|4325.84|4325.59|4325.59|4325.84|4325.84|4324.4|4324.4|0
1635331500000|2021-10-27 10:45:00|4325.24|4325.24|4321.9|4321.9|4325.24|4325.24|4321.9|4321.9|0
1635331800000|2021-10-27 10:50:00|4322.25|4322.25|4321.4|4321.4|4322.25|4322.25|4319.48|4319.48|0
1635332100000|2021-10-27 10:55:00|4322.25|4322.25|4323.11|4323.11|4323.46|4323.46|4321.38|4321.38|0
1635332400000|2021-10-27 11:00:00|4323.27|4323.27|4325.91|4325.91|4326.61|4326.61|4322.92|4322.92|0
1635332700000|2021-10-27 11:05:00|4326.08|4326.08|4325.92|4325.92|4326.47|4326.47|4325.5|4325.5|0
1635333000000|2021-10-27 11:10:00|4325.24|4325.24|4325.83|4325.83|4327.29|4327.29|4324.48|4324.48|0
1635333300000|2021-10-27 11:15:00|4325.68|4325.68|4325.73|4325.73|4326.08|4326.08|4323.35|4323.35|0
1635333600000|2021-10-27 11:20:00|4326.41|4326.41|4329.87|4329.87|4329.87|4329.87|4325.53|4325.53|0
1635333900000|2021-10-27 11:25:00|4330.75|4330.75|4336.52|4336.52|4336.68|4336.68|4330.05|4330.05|0
1635334200000|2021-10-27 11:30:00|4336.19|4336.19|4339.43|4339.43|4339.66|4339.66|4336.03|4336.03|0
1635334500000|2021-10-27 11:35:00|4339.6|4339.6|4341.44|4341.44|4343.16|4343.16|4338.76|4338.76|0
1635334800000|2021-10-27 11:40:00|4341.67|4341.67|4340.96|4340.96|4342.03|4342.03|4339.73|4339.73|0
1635335100000|2021-10-27 11:45:00|4341.12|4341.12|4340.2|4340.2|4342.7|4342.7|4337.43|4337.43|0
1635335400000|2021-10-27 11:50:00|4340.02|4340.02|4336.85|4336.85|4340.02|4340.02|4336.5|4336.5|0
1635335700000|2021-10-27 11:55:00|4337.2|4337.2|4334.67|4334.67|4337.2|4337.2|4334.67|4334.67|0
1635336000000|2021-10-27 12:00:00|4334.49|4334.49|4331.26|4331.26|4335.19|4335.19|4331.11|4331.11|0
1635336300000|2021-10-27 12:05:00|4331.14|4331.14|4332.89|4332.89|4333.24|4333.24|4331.14|4331.14|0
1635336600000|2021-10-27 12:10:00|4333.07|4333.07|4333.21|4333.21|4334.07|4334.07|4333.01|4333.01|0
1635336900000|2021-10-27 12:15:00|4333.38|4333.38|4332.24|4332.24|4333.91|4333.91|4330.01|4330.01|0
1635337200000|2021-10-27 12:20:00|4332.07|4332.07|4330.58|4330.58|4332.07|4332.07|4330.24|4330.24|0
1635337500000|2021-10-27 12:25:00|4330.41|4330.41|4329.44|4329.44|4330.41|4330.41|4328.68|4328.68|0
1635337800000|2021-10-27 12:30:00|4329.79|4329.79|4330.75|4330.75|4332.1|4332.1|4328.79|4328.79|0
1635338100000|2021-10-27 12:35:00|4330.07|4330.07|4329.64|4329.64|4330.07|4330.07|4328.23|4328.23|0
1635338400000|2021-10-27 12:40:00|4330.32|4330.32|4330.64|4330.64|4331.14|4331.14|4330.32|4330.32|0
1635338700000|2021-10-27 12:45:00|4331.17|4331.17|4331.93|4331.93|4331.93|4331.93|4327.68|4327.68|0
1635339000000|2021-10-27 12:50:00|4332.81|4332.81|4333.02|4333.02|4334.01|4334.01|4332.81|4332.81|0
1635339300000|2021-10-27 12:55:00|4333.2|4333.2|4333.17|4333.17|4333.87|4333.87|4333.02|4333.02|0
1635339600000|2021-10-27 13:00:00|4333.52|4333.52|4332.58|4332.58|4333.79|4333.79|4332.41|4332.41|0
1635339900000|2021-10-27 13:05:00|4332.26|4332.26|4330.24|4330.24|4332.26|4332.26|4327.69|4327.69|0
1635340200000|2021-10-27 13:10:00|4330.08|4330.08|4327.72|4327.72|4330.08|4330.08|4327.72|4327.72|0
1635340500000|2021-10-27 13:15:00|4327.4|4327.4|4326.51|4326.51|4327.61|4327.61|4326.33|4326.33|0
1635340800000|2021-10-27 13:20:00|4326.16|4326.16|4325.66|4325.66|4326.16|4326.16|4323.9|4323.9|0
1635341100000|2021-10-27 13:25:00|4326.18|4326.18|4325.27|4325.27|4326.98|4326.98|4324.1|4324.1|0
1635341400000|2021-10-27 13:30:00|4325.8|4325.8|4322.78|4322.78|4326.26|4326.26|4321.32|4321.32|0
1635341700000|2021-10-27 13:35:00|4322.93|4322.93|4328.77|4328.77|4330.5|4330.5|4322.93|4322.93|0
1635342000000|2021-10-27 13:40:00|4329.3|4329.3|4331.15|4331.15|4332.56|4332.56|4329.3|4329.3|0
1635342300000|2021-10-27 13:45:00|4331.5|4331.5|4330.86|4330.86|4333.91|4333.91|4330.45|4330.45|0
1635342600000|2021-10-27 13:50:00|4331.21|4331.21|4331.87|4331.87|4332.23|4332.23|4329.98|4329.98|0
1635342900000|2021-10-27 13:55:00|4332.55|4332.55|4337.68|4337.68|4338.67|4338.67|4332.55|4332.55|0
1635343200000|2021-10-27 14:00:00|4338.03|4338.03|4337.73|4337.73|4339.58|4339.58|4337.32|4337.32|0
1635343500000|2021-10-27 14:05:00|4338.25|4338.25|4345.21|4345.21|4345.71|4345.71|4338.25|4338.25|0
1635343800000|2021-10-27 14:10:00|4345.03|4345.03|4346.52|4346.52|4346.73|4346.73|4344.01|4344.01|0
1635344100000|2021-10-27 14:15:00|4346.87|4346.87|4348.09|4348.09|4350.46|4350.46|4346.87|4346.87|0
1635344400000|2021-10-27 14:20:00|4347.91|4347.91|4345.74|4345.74|4349.02|4349.02|4345.74|4345.74|0
1635344700000|2021-10-27 14:25:00|4346.09|4346.09|4344.88|4344.88|4346.39|4346.39|4343.97|4343.97|0
1635345000000|2021-10-27 14:30:00|4344.53|4344.53|4351.23|4351.23|4351.23|4351.23|4344.06|4344.06|0
1635345300000|2021-10-27 14:35:00|4350.56|4350.56|4350.35|4350.35|4352.96|4352.96|4349.93|4349.93|0
1635345600000|2021-10-27 14:40:00|4350.53|4350.53|4351.35|4351.35|4352.36|4352.36|4348.96|4348.96|0
1635345900000|2021-10-27 14:45:00|4351|4351|4342.13|4342.13|4351|4351|4341.73|4341.73|0
1635346200000|2021-10-27 14:50:00|4341.46|4341.46|4342.49|4342.49|4343.54|4343.54|4341.46|4341.46|0
1635346500000|2021-10-27 14:55:00|4343.54|4343.54|4345.32|4345.32|4345.62|4345.62|4343.08|4343.08|0
1635346800000|2021-10-27 15:00:00|4345.49|4345.49|4346.47|4346.47|4348.01|4348.01|4345.49|4345.49|0
1635347100000|2021-10-27 15:05:00|4346.65|4346.65|4345.42|4345.42|4348.35|4348.35|4345.42|4345.42|0
1635347400000|2021-10-27 15:10:00|4345.58|4345.58|4340.45|4340.45|4345.58|4345.58|4339.72|4339.72|0
1635347700000|2021-10-27 15:15:00|4340.8|4340.8|4343.9|4343.9|4343.9|4343.9|4340.57|4340.57|0
1635348000000|2021-10-27 15:20:00|4343.72|4343.72|4343.61|4343.61|4345.22|4345.22|4343.2|4343.2|0
1635348300000|2021-10-27 15:25:00|4342.94|4342.94|4338.79|4338.79|4342.95|4342.95|4336.48|4336.48|0
1635405300000|2021-10-28 07:15:00|4346.19|4346.19|4335.26|4335.26|4347.24|4347.24|4335.26|4335.26|0
1635405600000|2021-10-28 07:20:00|4335.94|4335.94|4338.57|4338.57|4339.73|4339.73|4335.73|4335.73|0
1635405900000|2021-10-28 07:25:00|4338.8|4338.8|4335.47|4335.47|4341.68|4341.68|4334.42|4334.42|0
1635406200000|2021-10-28 07:30:00|4333.72|4333.72|4321.32|4321.32|4333.72|4333.72|4321.32|4321.32|0
1635406500000|2021-10-28 07:35:00|4320.65|4320.65|4322.64|4322.64|4323.47|4323.47|4314.69|4314.69|0
1635406800000|2021-10-28 07:40:00|4322.82|4322.82|4329.51|4329.51|4329.51|4329.51|4321.48|4321.48|0
1635407100000|2021-10-28 07:45:00|4329.39|4329.39|4322.31|4322.31|4330.59|4330.59|4321.9|4321.9|0
1635407400000|2021-10-28 07:50:00|4322.42|4322.42|4327.61|4327.61|4327.61|4327.61|4321.5|4321.5|0
1635407700000|2021-10-28 07:55:00|4327.43|4327.43|4328.58|4328.58|4329.68|4329.68|4327.4|4327.4|0
1635408000000|2021-10-28 08:00:00|4327.01|4327.01|4316.11|4316.11|4327.01|4327.01|4315.93|4315.93|0
1635408300000|2021-10-28 08:05:00|4315.43|4315.43|4307.43|4307.43|4315.43|4315.43|4307.43|4307.43|0
1635408600000|2021-10-28 08:10:00|4308.14|4308.14|4306.12|4306.12|4308.3|4308.3|4301.98|4301.98|0
1635408900000|2021-10-28 08:15:00|4306.82|4306.82|4300.03|4300.03|4308.05|4308.05|4297.92|4297.92|0
1635409200000|2021-10-28 08:20:00|4300.19|4300.19|4299.01|4299.01|4301.42|4301.42|4295.33|4295.33|0
1635409500000|2021-10-28 08:25:00|4299.19|4299.19|4305.58|4305.58|4307.1|4307.1|4295.29|4295.29|0
1635409800000|2021-10-28 08:30:00|4305.23|4305.23|4305.75|4305.75|4306.28|4306.28|4303.02|4303.02|0
1635410100000|2021-10-28 08:35:00|4305.59|4305.59|4307.54|4307.54|4307.76|4307.76|4302.49|4302.49|0
1635410400000|2021-10-28 08:40:00|4307.72|4307.72|4305.88|4305.88|4313.03|4313.03|4305.88|4305.88|0
1635410700000|2021-10-28 08:45:00|4305.7|4305.7|4308.59|4308.59|4308.59|4308.59|4305.55|4305.55|0
1635411000000|2021-10-28 08:50:00|4307.91|4307.91|4305.66|4305.66|4307.91|4307.91|4305.2|4305.2|0
1635411300000|2021-10-28 08:55:00|4306.01|4306.01|4311.75|4311.75|4311.75|4311.75|4306.01|4306.01|0
1635411600000|2021-10-28 09:00:00|4311.92|4311.92|4307.3|4307.3|4312.24|4312.24|4307.3|4307.3|0
1635411900000|2021-10-28 09:05:00|4307.47|4307.47|4306.38|4306.38|4310.28|4310.28|4305.68|4305.68|0
1635412200000|2021-10-28 09:10:00|4307.44|4307.44|4311.47|4311.47|4311.47|4311.47|4307.44|4307.44|0
1635412500000|2021-10-28 09:15:00|4310.59|4310.59|4306.14|4306.14|4311.27|4311.27|4306.14|4306.14|0
1635412800000|2021-10-28 09:20:00|4305.46|4305.46|4302.27|4302.27|4305.46|4305.46|4302.27|4302.27|0
1635413100000|2021-10-28 09:25:00|4302.62|4302.62|4303.45|4303.45|4303.92|4303.92|4301.85|4301.85|0
1635413400000|2021-10-28 09:30:00|4302.75|4302.75|4298.94|4298.94|4304.1|4304.1|4296.96|4296.96|0
1635413700000|2021-10-28 09:35:00|4298.59|4298.59|4297.27|4297.27|4300.23|4300.23|4297.17|4297.17|0
1635414000000|2021-10-28 09:40:00|4296.59|4296.59|4300.75|4300.75|4301.74|4301.74|4295.55|4295.55|0
1635414300000|2021-10-28 09:45:00|4300.07|4300.07|4305.66|4305.66|4306.71|4306.71|4299.72|4299.72|0
1635414600000|2021-10-28 09:50:00|4306.53|4306.53|4310.82|4310.82|4312.52|4312.52|4306.53|4306.53|0
1635414900000|2021-10-28 09:55:00|4310.15|4310.15|4307.43|4307.43|4311.83|4311.83|4307.43|4307.43|0
1635415200000|2021-10-28 10:00:00|4306.75|4306.75|4304.91|4304.91|4307.45|4307.45|4303.33|4303.33|0
1635415500000|2021-10-28 10:05:00|4304.96|4304.96|4299.92|4299.92|4305.56|4305.56|4299.42|4299.42|0
1635415800000|2021-10-28 10:10:00|4299.24|4299.24|4300.27|4300.27|4300.62|4300.62|4298.51|4298.51|0
1635416100000|2021-10-28 10:15:00|4301.32|4301.32|4300.15|4300.15|4301.68|4301.68|4299.8|4299.8|0
1635416400000|2021-10-28 10:20:00|4300.04|4300.04|4299.77|4299.77|4300.47|4300.47|4298.81|4298.81|0
1635416700000|2021-10-28 10:25:00|4300.29|4300.29|4303.34|4303.34|4304.04|4304.04|4300.29|4300.29|0
1635417000000|2021-10-28 10:30:00|4302.67|4302.67|4304.37|4304.37|4304.76|4304.76|4302.67|4302.67|0
1635417300000|2021-10-28 10:35:00|4304.52|4304.52|4301.63|4301.63|4304.52|4304.52|4299.18|4299.18|0
1635417600000|2021-10-28 10:40:00|4300.93|4300.93|4305.06|4305.06|4306.08|4306.08|4300.93|4300.93|0
1635417900000|2021-10-28 10:45:00|4305.38|4305.38|4306.1|4306.1|4307.47|4307.47|4305.18|4305.18|0
1635418200000|2021-10-28 10:50:00|4306.77|4306.77|4306.47|4306.47|4310.1|4310.1|4305.09|4305.09|0
1635418500000|2021-10-28 10:55:00|4306.12|4306.12|4301.33|4301.33|4306.12|4306.12|4301.33|4301.33|0
1635418800000|2021-10-28 11:00:00|4300.65|4300.65|4301.28|4301.28|4301.28|4301.28|4299.37|4299.37|0
1635419100000|2021-10-28 11:05:00|4300.75|4300.75|4299.13|4299.13|4301.75|4301.75|4299.13|4299.13|0
1635419400000|2021-10-28 11:10:00|4300|4300|4298.47|4298.47|4301.85|4301.85|4298.47|4298.47|0
1635419700000|2021-10-28 11:15:00|4298.3|4298.3|4298.71|4298.71|4299.21|4299.21|4297.3|4297.3|0
1635420000000|2021-10-28 11:20:00|4298.34|4298.34|4300.85|4300.85|4301.2|4301.2|4298.18|4298.18|0
1635420300000|2021-10-28 11:25:00|4300.67|4300.67|4298.93|4298.93|4301.52|4301.52|4298.76|4298.76|0
1635420600000|2021-10-28 11:30:00|4299.61|4299.61|4297.66|4297.66|4299.99|4299.99|4297.66|4297.66|0
1635420900000|2021-10-28 11:35:00|4297.48|4297.48|4296.34|4296.34|4298.83|4298.83|4296.34|4296.34|0
1635421200000|2021-10-28 11:40:00|4296.22|4296.22|4293.33|4293.33|4296.22|4296.22|4293.33|4293.33|0
1635421500000|2021-10-28 11:45:00|4293.68|4293.68|4293.21|4293.21|4294.85|4294.85|4293.21|4293.21|0
1635421800000|2021-10-28 11:50:00|4292.68|4292.68|4295.26|4295.26|4295.27|4295.27|4292.52|4292.52|0
1635422100000|2021-10-28 11:55:00|4295.15|4295.15|4297.36|4297.36|4299.13|4299.13|4295.15|4295.15|0
1635422400000|2021-10-28 12:00:00|4297.01|4297.01|4297.71|4297.71|4299.55|4299.55|4297.01|4297.01|0
1635422700000|2021-10-28 12:05:00|4298.38|4298.38|4302.29|4302.29|4302.29|4302.29|4298.29|4298.29|0
1635423000000|2021-10-28 12:10:00|4302.18|4302.18|4299.79|4299.79|4302.36|4302.36|4298.52|4298.52|0
1635423300000|2021-10-28 12:15:00|4301.16|4301.16|4306.82|4306.82|4307|4307|4301.16|4301.16|0
1635423600000|2021-10-28 12:20:00|4306.87|4306.87|4304.86|4304.86|4308.89|4308.89|4304.86|4304.86|0
1635423900000|2021-10-28 12:25:00|4304.51|4304.51|4302.35|4302.35|4304.51|4304.51|4302.35|4302.35|0
1635424200000|2021-10-28 12:30:00|4302.51|4302.51|4300.72|4300.72|4303.19|4303.19|4300.19|4300.19|0
1635424500000|2021-10-28 12:35:00|4301.07|4301.07|4301.55|4301.55|4302.39|4302.39|4299.44|4299.44|0
1635424800000|2021-10-28 12:40:00|4301.72|4301.72|4302.19|4302.19|4302.95|4302.95|4300.15|4300.15|0
1635425100000|2021-10-28 12:45:00|4301.49|4301.49|4302.45|4302.45|4303.78|4303.78|4300.42|4300.42|0
1635425400000|2021-10-28 12:50:00|4302.8|4302.8|4296.75|4296.75|4302.97|4302.97|4296.75|4296.75|0
1635425700000|2021-10-28 12:55:00|4296.58|4296.58|4295.66|4295.66|4296.58|4296.58|4294.81|4294.81|0
1635426000000|2021-10-28 13:00:00|4295.13|4295.13|4298.99|4298.99|4298.99|4298.99|4294.62|4294.62|0
1635426300000|2021-10-28 13:05:00|4298.28|4298.28|4296.56|4296.56|4298.28|4298.28|4295.09|4295.09|0
1635426600000|2021-10-28 13:10:00|4296.73|4296.73|4302.58|4302.58|4303.25|4303.25|4296.21|4296.21|0
1635426900000|2021-10-28 13:15:00|4302.46|4302.46|4299.9|4299.9|4304.51|4304.51|4299.75|4299.75|0
1635427200000|2021-10-28 13:20:00|4300.57|4300.57|4302.03|4302.03|4302.03|4302.03|4300.57|4300.57|0
1635427500000|2021-10-28 13:25:00|4302.38|4302.38|4309.19|4309.19|4310.01|4310.01|4302.38|4302.38|0
1635427800000|2021-10-28 13:30:00|4309.54|4309.54|4302.71|4302.71|4311.42|4311.42|4302.12|4302.12|0
1635428100000|2021-10-28 13:35:00|4301.83|4301.83|4298.48|4298.48|4302.36|4302.36|4296.21|4296.21|0
1635428400000|2021-10-28 13:40:00|4298.65|4298.65|4298.91|4298.91|4301.69|4301.69|4297.59|4297.59|0
1635428700000|2021-10-28 13:45:00|4298.79|4298.79|4297.11|4297.11|4298.79|4298.79|4294.51|4294.51|0
1635429000000|2021-10-28 13:50:00|4297.46|4297.46|4299.73|4299.73|4300.12|4300.12|4297.46|4297.46|0
1635429300000|2021-10-28 13:55:00|4299.91|4299.91|4304|4304|4304|4304|4299.91|4299.91|0
1635429600000|2021-10-28 14:00:00|4303.89|4303.89|4300.69|4300.69|4305.4|4305.4|4300.69|4300.69|0
1635429900000|2021-10-28 14:05:00|4300.01|4300.01|4299.56|4299.56|4300.31|4300.31|4298.07|4298.07|0
1635430200000|2021-10-28 14:10:00|4299.74|4299.74|4298.91|4298.91|4300.89|4300.89|4295.33|4295.33|0
1635430500000|2021-10-28 14:15:00|4298.73|4298.73|4301.18|4301.18|4304.09|4304.09|4298.38|4298.38|0
1635430800000|2021-10-28 14:20:00|4301.02|4301.02|4301.64|4301.64|4302.32|4302.32|4299.24|4299.24|0
1635431100000|2021-10-28 14:25:00|4301.32|4301.32|4306.76|4306.76|4306.76|4306.76|4300.06|4300.06|0
1635431400000|2021-10-28 14:30:00|4307.63|4307.63|4309.07|4309.07|4310.08|4310.08|4306.97|4306.97|0
1635431700000|2021-10-28 14:35:00|4309.75|4309.75|4310.81|4310.81|4310.98|4310.98|4306.59|4306.59|0
1635432000000|2021-10-28 14:40:00|4311.34|4311.34|4308.95|4308.95|4313|4313|4308.95|4308.95|0
1635432300000|2021-10-28 14:45:00|4308.28|4308.28|4306.51|4306.51|4309.66|4309.66|4306.51|4306.51|0
1635432600000|2021-10-28 14:50:00|4306.35|4306.35|4304.7|4304.7|4306.35|4306.35|4304.42|4304.42|0
1635432900000|2021-10-28 14:55:00|4305.22|4305.22|4308.07|4308.07|4308.42|4308.42|4304.6|4304.6|0
1635433200000|2021-10-28 15:00:00|4307.89|4307.89|4304.48|4304.48|4308.07|4308.07|4304.13|4304.13|0
1635433500000|2021-10-28 15:05:00|4304.83|4304.83|4303.89|4303.89|4306.22|4306.22|4303.84|4303.84|0
1635433800000|2021-10-28 15:10:00|4303.72|4303.72|4301.67|4301.67|4305.98|4305.98|4301.1|4301.1|0
1635434100000|2021-10-28 15:15:00|4301.49|4301.49|4301.68|4301.68|4303.15|4303.15|4301.14|4301.14|0
1635434400000|2021-10-28 15:20:00|4301.33|4301.33|4299.79|4299.79|4301.85|4301.85|4299.62|4299.62|0
1635434700000|2021-10-28 15:25:00|4299.62|4299.62|4297.12|4297.12|4300.29|4300.29|4295.29|4295.29|0
1635491700000|2021-10-29 07:15:00|4311.89|4311.89|4310.52|4310.52|4317.84|4317.84|4308.47|4308.47|0
1635492000000|2021-10-29 07:20:00|4309.85|4309.85|4307.35|4307.35|4310.05|4310.05|4302.99|4302.99|0
1635492300000|2021-10-29 07:25:00|4308.03|4308.03|4310.47|4310.47|4310.47|4310.47|4305.94|4305.94|0
1635492600000|2021-10-29 07:30:00|4310.64|4310.64|4313.41|4313.41|4320.88|4320.88|4310.64|4310.64|0
1635492900000|2021-10-29 07:35:00|4313.25|4313.25|4310.24|4310.24|4314.27|4314.27|4308.66|4308.66|0
1635493200000|2021-10-29 07:40:00|4309.53|4309.53|4310.61|4310.61|4312.81|4312.81|4308.39|4308.39|0
1635493500000|2021-10-29 07:45:00|4309.96|4309.96|4301.4|4301.4|4310.13|4310.13|4301.4|4301.4|0
1635493800000|2021-10-29 07:50:00|4301.05|4301.05|4302.31|4302.31|4302.37|4302.37|4296.23|4296.23|0
1635494100000|2021-10-29 07:55:00|4302.48|4302.48|4298.53|4298.53|4302.48|4302.48|4298.53|4298.53|0
1635494400000|2021-10-29 08:00:00|4298.37|4298.37|4300.18|4300.18|4300.18|4300.18|4296.99|4296.99|0
1635494700000|2021-10-29 08:05:00|4300.86|4300.86|4302|4302|4302.18|4302.18|4299.38|4299.38|0
1635495000000|2021-10-29 08:10:00|4302.24|4302.24|4308.19|4308.19|4308.19|4308.19|4302.24|4302.24|0
1635495300000|2021-10-29 08:15:00|4308.31|4308.31|4304.27|4304.27|4308.31|4308.31|4303.59|4303.59|0
1635495600000|2021-10-29 08:20:00|4304.62|4304.62|4306.22|4306.22|4307.78|4307.78|4303.93|4303.93|0
1635495900000|2021-10-29 08:25:00|4306.28|4306.28|4304.06|4304.06|4310.02|4310.02|4303.53|4303.53|0
1635496200000|2021-10-29 08:30:00|4303.38|4303.38|4300.36|4300.36|4306.42|4306.42|4300.36|4300.36|0
1635496500000|2021-10-29 08:35:00|4299.87|4299.87|4291.4|4291.4|4299.87|4299.87|4291.4|4291.4|0
1635496800000|2021-10-29 08:40:00|4291.52|4291.52|4292.96|4292.96|4294.38|4294.38|4289.99|4289.99|0
1635497100000|2021-10-29 08:45:00|4293.31|4293.31|4290.95|4290.95|4293.52|4293.52|4290.07|4290.07|0
1635497400000|2021-10-29 08:50:00|4290.78|4290.78|4288.38|4288.38|4291.02|4291.02|4288.26|4288.26|0
1635497700000|2021-10-29 08:55:00|4288.5|4288.5|4288.65|4288.65|4289|4289|4287.24|4287.24|0
1635498000000|2021-10-29 09:00:00|4289.7|4289.7|4290.31|4290.31|4294.98|4294.98|4288.52|4288.52|0
1635498300000|2021-10-29 09:05:00|4289.46|4289.46|4286.9|4286.9|4289.46|4289.46|4285.94|4285.94|0
1635498600000|2021-10-29 09:10:00|4287.6|4287.6|4287.8|4287.8|4291.18|4291.18|4287.11|4287.11|0
1635498900000|2021-10-29 09:15:00|4287.45|4287.45|4280.68|4280.68|4287.45|4287.45|4280.33|4280.33|0
1635499200000|2021-10-29 09:20:00|4280.91|4280.91|4289.18|4289.18|4289.24|4289.24|4280.76|4280.76|0
1635499500000|2021-10-29 09:25:00|4288.51|4288.51|4286.42|4286.42|4288.51|4288.51|4286.31|4286.31|0
1635499800000|2021-10-29 09:30:00|4286.71|4286.71|4288.49|4288.49|4290.49|4290.49|4286.71|4286.71|0
1635500100000|2021-10-29 09:35:00|4289.19|4289.19|4284.52|4284.52|4289.35|4289.35|4284.52|4284.52|0
1635500400000|2021-10-29 09:40:00|4284.76|4284.76|4279.91|4279.91|4284.76|4284.76|4279.22|4279.22|0
1635500700000|2021-10-29 09:45:00|4279.75|4279.75|4278.2|4278.2|4280.1|4280.1|4277.86|4277.86|0
1635501000000|2021-10-29 09:50:00|4278.73|4278.73|4278.43|4278.43|4281.34|4281.34|4278.43|4278.43|0
1635501300000|2021-10-29 09:55:00|4278.59|4278.59|4276.29|4276.29|4280.11|4280.11|4276.29|4276.29|0
1635501600000|2021-10-29 10:00:00|4276.5|4276.5|4277.48|4277.48|4279.99|4279.99|4276.5|4276.5|0
1635501900000|2021-10-29 10:05:00|4277.36|4277.36|4274.35|4274.35|4277.36|4277.36|4272.29|4272.29|0
1635502200000|2021-10-29 10:10:00|4275.41|4275.41|4272.62|4272.62|4277.37|4277.37|4271.74|4271.74|0
1635502500000|2021-10-29 10:15:00|4272.5|4272.5|4273.73|4273.73|4273.73|4273.73|4269.37|4269.37|0
1635502800000|2021-10-29 10:20:00|4273.05|4273.05|4271.56|4271.56|4273.23|4273.23|4270.66|4270.66|0
1635503100000|2021-10-29 10:25:00|4271.39|4271.39|4277.24|4277.24|4277.31|4277.31|4270.34|4270.34|0
1635503400000|2021-10-29 10:30:00|4276.37|4276.37|4277.74|4277.74|4277.74|4277.74|4275.37|4275.37|0
1635503700000|2021-10-29 10:35:00|4277.92|4277.92|4280.09|4280.09|4280.09|4280.09|4276.21|4276.21|0
1635504000000|2021-10-29 10:40:00|4279.91|4279.91|4278.1|4278.1|4280.09|4280.09|4277.33|4277.33|0
1635504300000|2021-10-29 10:45:00|4277.93|4277.93|4277.2|4277.2|4278.22|4278.22|4275.65|4275.65|0
1635504600000|2021-10-29 10:50:00|4276.85|4276.85|4279.07|4279.07|4279.07|4279.07|4275.4|4275.4|0
1635504900000|2021-10-29 10:55:00|4279.24|4279.24|4283.83|4283.83|4283.83|4283.83|4279.24|4279.24|0
1635505200000|2021-10-29 11:00:00|4283.67|4283.67|4284.93|4284.93|4285.28|4285.28|4282.97|4282.97|0
1635505500000|2021-10-29 11:05:00|4285.61|4285.61|4288.57|4288.57|4289.92|4289.92|4285.61|4285.61|0
1635505800000|2021-10-29 11:10:00|4288.39|4288.39|4288.83|4288.83|4289.07|4289.07|4287.19|4287.19|0
1635506100000|2021-10-29 11:15:00|4288.65|4288.65|4286.29|4286.29|4289.7|4289.7|4286.29|4286.29|0
1635506400000|2021-10-29 11:20:00|4286.65|4286.65|4286.7|4286.7|4286.7|4286.7|4285.82|4285.82|0
1635506700000|2021-10-29 11:25:00|4287.14|4287.14|4285.3|4285.3|4287.14|4287.14|4284.19|4284.19|0
1635507000000|2021-10-29 11:30:00|4285.45|4285.45|4284.76|4284.76|4287.21|4287.21|4284.61|4284.61|0
1635507300000|2021-10-29 11:35:00|4284.88|4284.88|4286.98|4286.98|4288.11|4288.11|4284.88|4284.88|0
1635507600000|2021-10-29 11:40:00|4287.15|4287.15|4287.12|4287.12|4289.36|4289.36|4286.7|4286.7|0
1635507900000|2021-10-29 11:45:00|4287.42|4287.42|4284.74|4284.74|4287.42|4287.42|4283.95|4283.95|0
1635508200000|2021-10-29 11:50:00|4285.62|4285.62|4286.14|4286.14|4286.58|4286.58|4285.09|4285.09|0
1635508500000|2021-10-29 11:55:00|4286.3|4286.3|4283.38|4283.38|4286.3|4286.3|4283.38|4283.38|0
1635508800000|2021-10-29 12:00:00|4283.03|4283.03|4285.42|4285.42|4285.71|4285.71|4282.62|4282.62|0
1635509100000|2021-10-29 12:05:00|4285.07|4285.07|4289.96|4289.96|4290.67|4290.67|4285.07|4285.07|0
1635509400000|2021-10-29 12:10:00|4290.2|4290.2|4288.23|4288.23|4291.02|4291.02|4288.05|4288.05|0
1635509700000|2021-10-29 12:15:00|4287.53|4287.53|4283.37|4283.37|4287.88|4287.88|4283.37|4283.37|0
1635510000000|2021-10-29 12:20:00|4283.72|4283.72|4284.75|4284.75|4285.1|4285.1|4282.72|4282.72|0
1635510300000|2021-10-29 12:25:00|4285.1|4285.1|4284.93|4284.93|4285.65|4285.65|4283.56|4283.56|0
1635510600000|2021-10-29 12:30:00|4284.77|4284.77|4286.86|4286.86|4286.86|4286.86|4283.89|4283.89|0
1635510900000|2021-10-29 12:35:00|4286.51|4286.51|4288.91|4288.91|4288.91|4288.91|4286.34|4286.34|0
1635511200000|2021-10-29 12:40:00|4288.86|4288.86|4288.95|4288.95|4288.96|4288.96|4287.85|4287.85|0
1635511500000|2021-10-29 12:45:00|4288.27|4288.27|4287.16|4287.16|4288.4|4288.4|4286.66|4286.66|0
1635511800000|2021-10-29 12:50:00|4286.81|4286.81|4285.32|4285.32|4287.51|4287.51|4285.24|4285.24|0
1635512100000|2021-10-29 12:55:00|4285.14|4285.14|4286.01|4286.01|4286.76|4286.76|4285.08|4285.08|0
1635512400000|2021-10-29 13:00:00|4286.17|4286.17|4283.15|4283.15|4286.34|4286.34|4283.15|4283.15|0
1635512700000|2021-10-29 13:05:00|4283.32|4283.32|4285.38|4285.38|4285.38|4285.38|4281.93|4281.93|0
1635513000000|2021-10-29 13:10:00|4285.21|4285.21|4282.88|4282.88|4285.21|4285.21|4281.91|4281.91|0
1635513300000|2021-10-29 13:15:00|4283.23|4283.23|4282.89|4282.89|4284.42|4284.42|4281.77|4281.77|0
1635513600000|2021-10-29 13:20:00|4283.04|4283.04|4279.47|4279.47|4284.41|4284.41|4278.51|4278.51|0
1635513900000|2021-10-29 13:25:00|4279.61|4279.61|4279.56|4279.56|4281.47|4281.47|4279.56|4279.56|0
1635514200000|2021-10-29 13:30:00|4279.21|4279.21|4280.26|4280.26|4280.61|4280.61|4277.27|4277.27|0
1635514500000|2021-10-29 13:35:00|4281.14|4281.14|4280.8|4280.8|4287.38|4287.38|4280.8|4280.8|0
1635514800000|2021-10-29 13:40:00|4280.27|4280.27|4279.84|4279.84|4280.27|4280.27|4277.56|4277.56|0
1635515100000|2021-10-29 13:45:00|4279.94|4279.94|4280.06|4280.06|4282.41|4282.41|4279.83|4279.83|0
1635515400000|2021-10-29 13:50:00|4279.7|4279.7|4278.08|4278.08|4280.17|4280.17|4278.08|4278.08|0
1635515700000|2021-10-29 13:55:00|4277.73|4277.73|4276.43|4276.43|4279.58|4279.58|4275.44|4275.44|0
1635516000000|2021-10-29 14:00:00|4276.26|4276.26|4277.9|4277.9|4278.37|4278.37|4275.2|4275.2|0
1635516300000|2021-10-29 14:05:00|4278.05|4278.05|4282.45|4282.45|4283.37|4283.37|4277.52|4277.52|0
1635516600000|2021-10-29 14:10:00|4282.33|4282.33|4279.93|4279.93|4282.57|4282.57|4279.41|4279.41|0
1635516900000|2021-10-29 14:15:00|4279.75|4279.75|4280.34|4280.34|4280.86|4280.86|4278.79|4278.79|0
1635517200000|2021-10-29 14:20:00|4280.13|4280.13|4284.8|4284.8|4285|4285|4278.45|4278.45|0
1635517500000|2021-10-29 14:25:00|4284.97|4284.97|4285.9|4285.9|4286.43|4286.43|4283.4|4283.4|0
1635517800000|2021-10-29 14:30:00|4286.02|4286.02|4285.2|4285.2|4286.71|4286.71|4284.82|4284.82|0
1635518100000|2021-10-29 14:35:00|4285.02|4285.02|4285.77|4285.77|4286.62|4286.62|4283.66|4283.66|0
1635518400000|2021-10-29 14:40:00|4285.89|4285.89|4282.04|4282.04|4286.05|4286.05|4281.81|4281.81|0
1635518700000|2021-10-29 14:45:00|4282.39|4282.39|4283.67|4283.67|4285.27|4285.27|4280.81|4280.81|0
1635519000000|2021-10-29 14:50:00|4283.32|4283.32|4282.66|4282.66|4285.56|4285.56|4282.16|4282.16|0
1635519300000|2021-10-29 14:55:00|4281.99|4281.99|4283.1|4283.1|4283.79|4283.79|4281.17|4281.17|0
1635519600000|2021-10-29 15:00:00|4282.98|4282.98|4277.46|4277.46|4283.36|4283.36|4277.46|4277.46|0
1635519900000|2021-10-29 15:05:00|4277.63|4277.63|4273.71|4273.71|4277.67|4277.67|4273.71|4273.71|0
1635520200000|2021-10-29 15:10:00|4274.06|4274.06|4279.78|4279.78|4279.78|4279.78|4273.71|4273.71|0
1635520500000|2021-10-29 15:15:00|4279.6|4279.6|4279.69|4279.69|4279.99|4279.99|4275.54|4275.54|0
1635520800000|2021-10-29 15:20:00|4279.52|4279.52|4281.37|4281.37|4281.37|4281.37|4277.61|4277.61|0
1635521100000|2021-10-29 15:25:00|4281.25|4281.25|4287.25|4287.25|4287.25|4287.25|4279.71|4279.71|0
1635754500000|2021-11-01 08:15:00|4283.3|4283.3|4296.74|4296.74|4300.28|4300.28|4283.3|4283.3|0
1635754800000|2021-11-01 08:20:00|4297.61|4297.61|4305.22|4305.22|4305.22|4305.22|4295.4|4295.4|0
1635755100000|2021-11-01 08:25:00|4305.9|4305.9|4303.68|4303.68|4313.79|4313.79|4303.68|4303.68|0
1635755400000|2021-11-01 08:30:00|4304.03|4304.03|4310.64|4310.64|4310.64|4310.64|4303.13|4303.13|0
1635755700000|2021-11-01 08:35:00|4310.69|4310.69|4315.78|4315.78|4315.78|4315.78|4310.69|4310.69|0
1635756000000|2021-11-01 08:40:00|4316.27|4316.27|4321.88|4321.88|4323.43|4323.43|4316.27|4316.27|0
1635756300000|2021-11-01 08:45:00|4321.76|4321.76|4316.67|4316.67|4324.31|4324.31|4316.64|4316.64|0
1635756600000|2021-11-01 08:50:00|4317.35|4317.35|4312.49|4312.49|4317.7|4317.7|4310.74|4310.74|0
1635756900000|2021-11-01 08:55:00|4312.54|4312.54|4312.9|4312.9|4316.54|4316.54|4310.2|4310.2|0
1635757200000|2021-11-01 09:00:00|4312.38|4312.38|4318.33|4318.33|4320.08|4320.08|4312.38|4312.38|0
1635757500000|2021-11-01 09:05:00|4317.65|4317.65|4323.67|4323.67|4323.67|4323.67|4317.15|4317.15|0
1635757800000|2021-11-01 09:10:00|4322.97|4322.97|4316.25|4316.25|4323|4323|4316.13|4316.13|0
1635758100000|2021-11-01 09:15:00|4316.42|4316.42|4315.69|4315.69|4319.53|4319.53|4314.84|4314.84|0
1635758400000|2021-11-01 09:20:00|4315.17|4315.17|4313.66|4313.66|4316.09|4316.09|4310.57|4310.57|0
1635758700000|2021-11-01 09:25:00|4314.71|4314.71|4314.74|4314.74|4315.51|4315.51|4313.75|4313.75|0
1635759000000|2021-11-01 09:30:00|4315.09|4315.09|4310.55|4310.55|4315.97|4315.97|4309.58|4309.58|0
1635759300000|2021-11-01 09:35:00|4310.2|4310.2|4309.4|4309.4|4313.09|4313.09|4307.95|4307.95|0
1635759600000|2021-11-01 09:40:00|4308.73|4308.73|4308.59|4308.59|4310.2|4310.2|4307.75|4307.75|0
1635759900000|2021-11-01 09:45:00|4308.38|4308.38|4309.87|4309.87|4310.05|4310.05|4306.16|4306.16|0
1635760200000|2021-11-01 09:50:00|4310.05|4310.05|4307.21|4307.21|4310.29|4310.29|4306.98|4306.98|0
1635760500000|2021-11-01 09:55:00|4308.08|4308.08|4310.35|4310.35|4313.66|4313.66|4307.21|4307.21|0
1635760800000|2021-11-01 10:00:00|4310.56|4310.56|4316.18|4316.18|4316.84|4316.84|4310.56|4310.56|0
1635761100000|2021-11-01 10:05:00|4316.7|4316.7|4317.83|4317.83|4320.81|4320.81|4315.67|4315.67|0
1635761400000|2021-11-01 10:10:00|4317.65|4317.65|4314.37|4314.37|4317.65|4317.65|4314.37|4314.37|0
1635761700000|2021-11-01 10:15:00|4314.05|4314.05|4317.08|4317.08|4317.08|4317.08|4313.52|4313.52|0
1635762000000|2021-11-01 10:20:00|4317.44|4317.44|4316.79|4316.79|4323.82|4323.82|4314.97|4314.97|0
1635762300000|2021-11-01 10:25:00|4316.91|4316.91|4316.06|4316.06|4318.7|4318.7|4316.06|4316.06|0
1635762600000|2021-11-01 10:30:00|4315.71|4315.71|4318.74|4318.74|4318.74|4318.74|4315.71|4315.71|0
1635762900000|2021-11-01 10:35:00|4318.39|4318.39|4321.9|4321.9|4321.9|4321.9|4317.17|4317.17|0
1635763200000|2021-11-01 10:40:00|4322.6|4322.6|4319.47|4319.47|4322.75|4322.75|4319.47|4319.47|0
1635763500000|2021-11-01 10:45:00|4319.71|4319.71|4319.05|4319.05|4321.03|4321.03|4317.6|4317.6|0
1635763800000|2021-11-01 10:50:00|4318.93|4318.93|4316.39|4316.39|4319.34|4319.34|4316.39|4316.39|0
1635764100000|2021-11-01 10:55:00|4316.56|4316.56|4316.84|4316.84|4318.06|4318.06|4316.05|4316.05|0
1635764400000|2021-11-01 11:00:00|4317.02|4317.02|4322.23|4322.23|4324.13|4324.13|4317.02|4317.02|0
1635764700000|2021-11-01 11:05:00|4321.55|4321.55|4320.17|4320.17|4323.63|4323.63|4320.17|4320.17|0
1635765000000|2021-11-01 11:10:00|4320.12|4320.12|4321.44|4321.44|4321.76|4321.76|4320.12|4320.12|0
1635765300000|2021-11-01 11:15:00|4321.61|4321.61|4319.74|4319.74|4321.61|4321.61|4319.74|4319.74|0
1635765600000|2021-11-01 11:20:00|4319.85|4319.85|4317.4|4317.4|4321.08|4321.08|4316.4|4316.4|0
1635765900000|2021-11-01 11:25:00|4317.22|4317.22|4313.46|4313.46|4317.22|4317.22|4313.46|4313.46|0
1635766200000|2021-11-01 11:30:00|4314.16|4314.16|4312.79|4312.79|4315.19|4315.19|4312.3|4312.3|0
1635766500000|2021-11-01 11:35:00|4312.91|4312.91|4310.64|4310.64|4313.37|4313.37|4310.64|4310.64|0
1635766800000|2021-11-01 11:40:00|4310.46|4310.46|4312.43|4312.43|4312.84|4312.84|4310.46|4310.46|0
1635767100000|2021-11-01 11:45:00|4312.61|4312.61|4312.34|4312.34|4313.22|4313.22|4309.95|4309.95|0
1635767400000|2021-11-01 11:50:00|4311.81|4311.81|4311.13|4311.13|4312.3|4312.3|4310.16|4310.16|0
1635767700000|2021-11-01 11:55:00|4311.08|4311.08|4309.41|4309.41|4312.19|4312.19|4309.06|4309.06|0
1635768000000|2021-11-01 12:00:00|4309.06|4309.06|4310.71|4310.71|4311.56|4311.56|4308.53|4308.53|0
1635768300000|2021-11-01 12:05:00|4310.36|4310.36|4308.07|4308.07|4310.36|4310.36|4307.56|4307.56|0
1635768600000|2021-11-01 12:10:00|4307.74|4307.74|4309.04|4309.04|4309.04|4309.04|4306.74|4306.74|0
1635768900000|2021-11-01 12:15:00|4309.2|4309.2|4306.03|4306.03|4309.2|4309.2|4304.63|4304.63|0
1635769200000|2021-11-01 12:20:00|4305.98|4305.98|4303.31|4303.31|4305.98|4305.98|4303.04|4303.04|0
1635769500000|2021-11-01 12:25:00|4302.78|4302.78|4304.22|4304.22|4304.61|4304.61|4301.32|4301.32|0
1635769800000|2021-11-01 12:30:00|4304.39|4304.39|4306.3|4306.3|4306.66|4306.66|4304.39|4304.39|0
1635770100000|2021-11-01 12:35:00|4305.78|4305.78|4306|4306|4307.33|4307.33|4304.08|4304.08|0
1635770400000|2021-11-01 12:40:00|4305.83|4305.83|4308.32|4308.32|4308.32|4308.32|4305.65|4305.65|0
1635770700000|2021-11-01 12:45:00|4309.55|4309.55|4308.77|4308.77|4309.59|4309.59|4307.79|4307.79|0
1635771000000|2021-11-01 12:50:00|4308.09|4308.09|4307.3|4307.3|4308.4|4308.4|4307.07|4307.07|0
1635771300000|2021-11-01 12:55:00|4307.13|4307.13|4306.76|4306.76|4308.39|4308.39|4306.3|4306.3|0
1635771600000|2021-11-01 13:00:00|4306.41|4306.41|4299.14|4299.14|4306.41|4306.41|4299.14|4299.14|0
1635771900000|2021-11-01 13:05:00|4298.97|4298.97|4298.04|4298.04|4298.97|4298.97|4298.04|4298.04|0
1635772200000|2021-11-01 13:10:00|4298.57|4298.57|4300.25|4300.25|4301.11|4301.11|4298.57|4298.57|0
1635772500000|2021-11-01 13:15:00|4299.9|4299.9|4299.88|4299.88|4300.28|4300.28|4298.15|4298.15|0
1635772800000|2021-11-01 13:20:00|4299.53|4299.53|4300.39|4300.39|4300.39|4300.39|4298.65|4298.65|0
1635773100000|2021-11-01 13:25:00|4300.54|4300.54|4296.94|4296.94|4300.54|4300.54|4296.94|4296.94|0
1635773400000|2021-11-01 13:30:00|4296.26|4296.26|4299.07|4299.07|4299.7|4299.7|4296.26|4296.26|0
1635773700000|2021-11-01 13:35:00|4298.91|4298.91|4304.43|4304.43|4304.46|4304.46|4298.36|4298.36|0
1635774000000|2021-11-01 13:40:00|4303.9|4303.9|4308.38|4308.38|4309.23|4309.23|4303.74|4303.74|0
1635774300000|2021-11-01 13:45:00|4308.55|4308.55|4308.71|4308.71|4312.15|4312.15|4307.18|4307.18|0
1635774600000|2021-11-01 13:50:00|4308.47|4308.47|4305.18|4305.18|4310.03|4310.03|4305.18|4305.18|0
1635774900000|2021-11-01 13:55:00|4305.06|4305.06|4303.52|4303.52|4305.24|4305.24|4302.99|4302.99|0
1635775200000|2021-11-01 14:00:00|4303.36|4303.36|4302.63|4302.63|4304.04|4304.04|4301.73|4301.73|0
1635775500000|2021-11-01 14:05:00|4303.3|4303.3|4305.28|4305.28|4305.28|4305.28|4300.74|4300.74|0
1635775800000|2021-11-01 14:10:00|4305.46|4305.46|4306.12|4306.12|4308.29|4308.29|4304.92|4304.92|0
1635776100000|2021-11-01 14:15:00|4306.3|4306.3|4305.18|4305.18|4307.14|4307.14|4303.17|4303.17|0
1635776400000|2021-11-01 14:20:00|4305.34|4305.34|4306.37|4306.37|4307.68|4307.68|4304.56|4304.56|0
1635776700000|2021-11-01 14:25:00|4306.2|4306.2|4307.62|4307.62|4309.18|4309.18|4306.2|4306.2|0
1635777000000|2021-11-01 14:30:00|4307.8|4307.8|4302.98|4302.98|4307.8|4307.8|4295.39|4295.39|0
1635777300000|2021-11-01 14:35:00|4303.5|4303.5|4303.55|4303.55|4305.59|4305.59|4302.96|4302.96|0
1635777600000|2021-11-01 14:40:00|4303.45|4303.45|4306.17|4306.17|4306.68|4306.68|4302.48|4302.48|0
1635777900000|2021-11-01 14:45:00|4305.47|4305.47|4309.68|4309.68|4309.68|4309.68|4305.08|4305.08|0
1635778200000|2021-11-01 14:50:00|4309.82|4309.82|4304.51|4304.51|4309.91|4309.91|4304.51|4304.51|0
1635778500000|2021-11-01 14:55:00|4304.46|4304.46|4304.19|4304.19|4304.46|4304.46|4301.92|4301.92|0
1635778800000|2021-11-01 15:00:00|4304.71|4304.71|4308.37|4308.37|4309.6|4309.6|4303.77|4303.77|0
1635779100000|2021-11-01 15:05:00|4308.32|4308.32|4310.34|4310.34|4311.67|4311.67|4308.26|4308.26|0
1635779400000|2021-11-01 15:10:00|4311.02|4311.02|4312.43|4312.43|4313.06|4313.06|4310.63|4310.63|0
1635779700000|2021-11-01 15:15:00|4312.58|4312.58|4313.25|4313.25|4313.96|4313.96|4311.73|4311.73|0
1635780000000|2021-11-01 15:20:00|4313.77|4313.77|4317.19|4317.19|4318.79|4318.79|4313.6|4313.6|0
1635780300000|2021-11-01 15:25:00|4317.36|4317.36|4309.91|4309.91|4319.99|4319.99|4309.9|4309.9|0
1635780600000|2021-11-01 15:30:00|4310.26|4310.26|4314.69|4314.69|4315.22|4315.22|4310.26|4310.26|0
1635780900000|2021-11-01 15:35:00|4315.04|4315.04|4311.25|4311.25|4315.04|4315.04|4311.08|4311.08|0
1635781200000|2021-11-01 15:40:00|4310.9|4310.9|4311.77|4311.77|4312.35|4312.35|4310.74|4310.74|0
1635781500000|2021-11-01 15:45:00|4311.59|4311.59|4310.17|4310.17|4311.89|4311.89|4309.28|4309.28|0
1635781800000|2021-11-01 15:50:00|4310.23|4310.23|4311.44|4311.44|4311.72|4311.72|4308.57|4308.57|0
1635782100000|2021-11-01 15:55:00|4311.8|4311.8|4311.41|4311.41|4312.5|4312.5|4309.44|4309.44|0
1635782400000|2021-11-01 16:00:00|4311.24|4311.24|4311.85|4311.85|4311.86|4311.86|4311.14|4311.14|0
1635782700000|2021-11-01 16:05:00|4312.19|4312.19|4313.17|4313.17|4313.44|4313.44|4311.77|4311.77|0
1635783000000|2021-11-01 16:10:00|4312.49|4312.49|4312.42|4312.42|4313.81|4313.81|4310.56|4310.56|0
1635783300000|2021-11-01 16:15:00|4312.78|4312.78|4309.93|4309.93|4312.78|4312.78|4309.81|4309.81|0
1635783600000|2021-11-01 16:20:00|4309.79|4309.79|4308.91|4308.91|4310.06|4310.06|4307.36|4307.36|0
1635783900000|2021-11-01 16:25:00|4308.96|4308.96|4311.2|4311.2|4311.55|4311.55|4308.26|4308.26|0
1635840900000|2021-11-02 08:15:00|4308.09|4308.09|4308.38|4308.38|4312|4312|4307.91|4307.91|0
1635841200000|2021-11-02 08:20:00|4308.73|4308.73|4301.2|4301.2|4309.96|4309.96|4301.2|4301.2|0
1635841500000|2021-11-02 08:25:00|4302.61|4302.61|4300.18|4300.18|4305.15|4305.15|4300.18|4300.18|0
1635841800000|2021-11-02 08:30:00|4299.3|4299.3|4298.84|4298.84|4300.44|4300.44|4297.43|4297.43|0
1635842100000|2021-11-02 08:35:00|4298.73|4298.73|4296.56|4296.56|4299.27|4299.27|4296.56|4296.56|0
1635842400000|2021-11-02 08:40:00|4296.21|4296.21|4298.35|4298.35|4298.87|4298.87|4294.93|4294.93|0
1635842700000|2021-11-02 08:45:00|4297.32|4297.32|4295.61|4295.61|4298.18|4298.18|4291.43|4291.43|0
1635843000000|2021-11-02 08:50:00|4296.49|4296.49|4286.12|4286.12|4297.94|4297.94|4286.12|4286.12|0
1635843300000|2021-11-02 08:55:00|4285.96|4285.96|4278.92|4278.92|4285.96|4285.96|4278.92|4278.92|0
1635843600000|2021-11-02 09:00:00|4280.27|4280.27|4285.34|4285.34|4285.69|4285.69|4280.27|4280.27|0
1635843900000|2021-11-02 09:05:00|4285.86|4285.86|4288.41|4288.41|4289.11|4289.11|4285.51|4285.51|0
1635844200000|2021-11-02 09:10:00|4287.36|4287.36|4285.26|4285.26|4287.36|4287.36|4284.99|4284.99|0
1635844500000|2021-11-02 09:15:00|4285.61|4285.61|4285.69|4285.69|4288.69|4288.69|4284.91|4284.91|0
1635844800000|2021-11-02 09:20:00|4284.64|4284.64|4283.36|4283.36|4286.68|4286.68|4283.36|4283.36|0
1635845100000|2021-11-02 09:25:00|4283.88|4283.88|4286.66|4286.66|4287.1|4287.1|4283.53|4283.53|0
1635845400000|2021-11-02 09:30:00|4287.33|4287.33|4287.84|4287.84|4288.71|4288.71|4285.41|4285.41|0
1635845700000|2021-11-02 09:35:00|4287.17|4287.17|4288.07|4288.07|4288.07|4288.07|4286.82|4286.82|0
1635846000000|2021-11-02 09:40:00|4287.39|4287.39|4294.07|4294.07|4294.58|4294.58|4287.39|4287.39|0
1635846300000|2021-11-02 09:45:00|4293.54|4293.54|4295.43|4295.43|4296.12|4296.12|4293.36|4293.36|0
1635846600000|2021-11-02 09:50:00|4295.26|4295.26|4294.76|4294.76|4295.62|4295.62|4293.55|4293.55|0
1635846900000|2021-11-02 09:55:00|4295.44|4295.44|4298.42|4298.42|4298.93|4298.93|4295.44|4295.44|0
1635847200000|2021-11-02 10:00:00|4298.07|4298.07|4296.64|4296.64|4298.43|4298.43|4295.61|4295.61|0
1635847500000|2021-11-02 10:05:00|4296.29|4296.29|4295.92|4295.92|4296.4|4296.4|4295.71|4295.71|0
1635847800000|2021-11-02 10:10:00|4296.07|4296.07|4298.94|4298.94|4299.73|4299.73|4296.07|4296.07|0
1635848100000|2021-11-02 10:15:00|4300.29|4300.29|4305.32|4305.32|4306.41|4306.41|4299.01|4299.01|0
1635848400000|2021-11-02 10:20:00|4305.79|4305.79|4309.61|4309.61|4310.64|4310.64|4305.79|4305.79|0
1635848700000|2021-11-02 10:25:00|4309.08|4309.08|4307.69|4307.69|4309.08|4309.08|4307.63|4307.63|0
1635849000000|2021-11-02 10:30:00|4308.39|4308.39|4306.87|4306.87|4309.74|4309.74|4306.87|4306.87|0
1635849300000|2021-11-02 10:35:00|4306.72|4306.72|4303.39|4303.39|4307.54|4307.54|4303.39|4303.39|0
1635849600000|2021-11-02 10:40:00|4303.6|4303.6|4301.92|4301.92|4304.98|4304.98|4301.92|4301.92|0
1635849900000|2021-11-02 10:45:00|4301.76|4301.76|4302.53|4302.53|4302.83|4302.83|4300.48|4300.48|0
1635850200000|2021-11-02 10:50:00|4301.86|4301.86|4303.51|4303.51|4303.51|4303.51|4301.86|4301.86|0
1635850500000|2021-11-02 10:55:00|4303.69|4303.69|4306.66|4306.66|4306.66|4306.66|4303.54|4303.54|0
1635850800000|2021-11-02 11:00:00|4307.33|4307.33|4305.38|4305.38|4307.68|4307.68|4305.27|4305.27|0
1635851100000|2021-11-02 11:05:00|4305.03|4305.03|4306.3|4306.3|4306.3|4306.3|4302.59|4302.59|0
1635851400000|2021-11-02 11:10:00|4305.95|4305.95|4303.37|4303.37|4306.3|4306.3|4303.37|4303.37|0
1635851700000|2021-11-02 11:15:00|4303.02|4303.02|4302.69|4302.69|4304.2|4304.2|4301.32|4301.32|0
1635852000000|2021-11-02 11:20:00|4303.39|4303.39|4303.14|4303.14|4303.57|4303.57|4302.25|4302.25|0
1635852300000|2021-11-02 11:25:00|4302.97|4302.97|4303.22|4303.22|4304.35|4304.35|4302.97|4302.97|0
1635852600000|2021-11-02 11:30:00|4303.12|4303.12|4305.86|4305.86|4305.86|4305.86|4302.94|4302.94|0
1635852900000|2021-11-02 11:35:00|4306.39|4306.39|4312.95|4312.95|4312.95|4312.95|4306.39|4306.39|0
1635853200000|2021-11-02 11:40:00|4313.3|4313.3|4312.19|4312.19|4315.61|4315.61|4312.19|4312.19|0
1635853500000|2021-11-02 11:45:00|4311.66|4311.66|4310.35|4310.35|4312.92|4312.92|4309.99|4309.99|0
1635853800000|2021-11-02 11:50:00|4310.51|4310.51|4309.66|4309.66|4310.51|4310.51|4309.41|4309.41|0
1635854100000|2021-11-02 11:55:00|4310.54|4310.54|4308.71|4308.71|4310.54|4310.54|4308.71|4308.71|0
1635854400000|2021-11-02 12:00:00|4308.56|4308.56|4311.36|4311.36|4311.36|4311.36|4306.33|4306.33|0
1635854700000|2021-11-02 12:05:00|4312.06|4312.06|4311.09|4311.09|4312.53|4312.53|4310.7|4310.7|0
1635855000000|2021-11-02 12:10:00|4311.77|4311.77|4314.61|4314.61|4315.14|4315.14|4311.77|4311.77|0
1635855300000|2021-11-02 12:15:00|4313.94|4313.94|4312.62|4312.62|4314.46|4314.46|4312.27|4312.27|0
1635855600000|2021-11-02 12:20:00|4312.44|4312.44|4314.45|4314.45|4314.63|4314.63|4312.44|4312.44|0
1635855900000|2021-11-02 12:25:00|4314.5|4314.5|4316.52|4316.52|4317.68|4317.68|4314.5|4314.5|0
1635856200000|2021-11-02 12:30:00|4316.4|4316.4|4316.88|4316.88|4317.07|4317.07|4315.68|4315.68|0
1635856500000|2021-11-02 12:35:00|4317.41|4317.41|4321.73|4321.73|4322.95|4322.95|4316.88|4316.88|0
1635856800000|2021-11-02 12:40:00|4321.31|4321.31|4323.17|4323.17|4323.17|4323.17|4320.95|4320.95|0
1635857100000|2021-11-02 12:45:00|4322.82|4322.82|4321.68|4321.68|4322.88|4322.88|4321.68|4321.68|0
1635857400000|2021-11-02 12:50:00|4322.91|4322.91|4324.46|4324.46|4325.13|4325.13|4322.91|4322.91|0
1635857700000|2021-11-02 12:55:00|4324.28|4324.28|4323.89|4323.89|4324.38|4324.38|4323.65|4323.65|0
1635858000000|2021-11-02 13:00:00|4324.06|4324.06|4321.76|4321.76|4324.96|4324.96|4321.76|4321.76|0
1635858300000|2021-11-02 13:05:00|4321.58|4321.58|4321.54|4321.54|4322.54|4322.54|4320.21|4320.21|0
1635858600000|2021-11-02 13:10:00|4321.39|4321.39|4320.86|4320.86|4324.08|4324.08|4320.86|4320.86|0
1635858900000|2021-11-02 13:15:00|4319.63|4319.63|4321.92|4321.92|4321.92|4321.92|4319.63|4319.63|0
1635859200000|2021-11-02 13:20:00|4321.74|4321.74|4320.89|4320.89|4323.06|4323.06|4320.86|4320.86|0
1635859500000|2021-11-02 13:25:00|4321.24|4321.24|4322.45|4322.45|4322.45|4322.45|4320.47|4320.47|0
1635859800000|2021-11-02 13:30:00|4321.78|4321.78|4316.58|4316.58|4321.78|4321.78|4315.2|4315.2|0
1635860100000|2021-11-02 13:35:00|4316.23|4316.23|4313.19|4313.19|4317.92|4317.92|4312.14|4312.14|0
1635860400000|2021-11-02 13:40:00|4312.84|4312.84|4312.86|4312.86|4314.67|4314.67|4309.66|4309.66|0
1635860700000|2021-11-02 13:45:00|4314.21|4314.21|4318.11|4318.11|4318.11|4318.11|4314.21|4314.21|0
1635861000000|2021-11-02 13:50:00|4318.46|4318.46|4321.3|4321.3|4321.86|4321.86|4317.76|4317.76|0
1635861300000|2021-11-02 13:55:00|4321.18|4321.18|4321.04|4321.04|4321.53|4321.53|4319.48|4319.48|0
1635861600000|2021-11-02 14:00:00|4320.92|4320.92|4322.04|4322.04|4322.15|4322.15|4320.74|4320.74|0
1635861900000|2021-11-02 14:05:00|4321.81|4321.81|4321.34|4321.34|4321.97|4321.97|4319.44|4319.44|0
1635862200000|2021-11-02 14:10:00|4321.69|4321.69|4320.11|4320.11|4322.15|4322.15|4319.67|4319.67|0
1635862500000|2021-11-02 14:15:00|4319.76|4319.76|4314.56|4314.56|4319.76|4319.76|4314.56|4314.56|0
1635862800000|2021-11-02 14:20:00|4314.39|4314.39|4314.23|4314.23|4315.22|4315.22|4313.7|4313.7|0
1635863100000|2021-11-02 14:25:00|4314.44|4314.44|4310.86|4310.86|4314.44|4314.44|4310.17|4310.17|0
1635863400000|2021-11-02 14:30:00|4310.34|4310.34|4311.39|4311.39|4311.39|4311.39|4307.79|4307.79|0
1635863700000|2021-11-02 14:35:00|4311.57|4311.57|4310.41|4310.41|4311.74|4311.74|4308.29|4308.29|0
1635864000000|2021-11-02 14:40:00|4309.53|4309.53|4307.75|4307.75|4309.64|4309.64|4307.75|4307.75|0
1635864300000|2021-11-02 14:45:00|4307.61|4307.61|4304.31|4304.31|4307.61|4307.61|4303.06|4303.06|0
1635864600000|2021-11-02 14:50:00|4304.47|4304.47|4306.56|4306.56|4306.74|4306.74|4304.29|4304.29|0
1635864900000|2021-11-02 14:55:00|4306.74|4306.74|4309.99|4309.99|4309.99|4309.99|4306.05|4306.05|0
1635865200000|2021-11-02 15:00:00|4309.31|4309.31|4308.77|4308.77|4311.33|4311.33|4308.63|4308.63|0
1635865500000|2021-11-02 15:05:00|4308.94|4308.94|4308.59|4308.59|4311.25|4311.25|4308.59|4308.59|0
1635865800000|2021-11-02 15:10:00|4308.47|4308.47|4306.79|4306.79|4308.47|4308.47|4306.44|4306.44|0
1635866100000|2021-11-02 15:15:00|4306.11|4306.11|4305.92|4305.92|4306.85|4306.85|4304.67|4304.67|0
1635866400000|2021-11-02 15:20:00|4305.57|4305.57|4310.22|4310.22|4310.22|4310.22|4303.49|4303.49|0
1635866700000|2021-11-02 15:25:00|4309.7|4309.7|4311.3|4311.3|4311.3|4311.3|4307.97|4307.97|0
1635867000000|2021-11-02 15:30:00|4310.63|4310.63|4310.81|4310.81|4310.98|4310.98|4309.4|4309.4|0
1635867300000|2021-11-02 15:35:00|4311.16|4311.16|4311.93|4311.93|4312.63|4312.63|4310.85|4310.85|0
1635867600000|2021-11-02 15:40:00|4311.4|4311.4|4312.67|4312.67|4312.72|4312.72|4311.05|4311.05|0
1635867900000|2021-11-02 15:45:00|4313.02|4313.02|4310.7|4310.7|4313.14|4313.14|4310.03|4310.03|0
1635868200000|2021-11-02 15:50:00|4310.03|4310.03|4306.65|4306.65|4310.03|4310.03|4306.65|4306.65|0
1635868500000|2021-11-02 15:55:00|4306.47|4306.47|4302.52|4302.52|4306.47|4306.47|4302.52|4302.52|0
1635868800000|2021-11-02 16:00:00|4302.35|4302.35|4304.57|4304.57|4305.16|4305.16|4301.82|4301.82|0
1635869100000|2021-11-02 16:05:00|4304.62|4304.62|4303.95|4303.95|4305.22|4305.22|4302.63|4302.63|0
1635869400000|2021-11-02 16:10:00|4304.12|4304.12|4304.78|4304.78|4304.95|4304.95|4303.25|4303.25|0
1635869700000|2021-11-02 16:15:00|4304.89|4304.89|4304.77|4304.77|4305.65|4305.65|4304.2|4304.2|0
1635870000000|2021-11-02 16:20:00|4304.09|4304.09|4305.49|4305.49|4306.25|4306.25|4303.74|4303.74|0
1635870300000|2021-11-02 16:25:00|4305.31|4305.31|4304.56|4304.56|4305.81|4305.81|4302.39|4302.39|0
1635927300000|2021-11-03 08:15:00|4287.72|4287.72|4286.18|4286.18|4289.96|4289.96|4284.43|4284.43|0
1635927600000|2021-11-03 08:20:00|4286.33|4286.33|4291.57|4291.57|4291.57|4291.57|4284.66|4284.66|0
1635927900000|2021-11-03 08:25:00|4291.69|4291.69|4293.56|4293.56|4294.23|4294.23|4290.37|4290.37|0
1635928200000|2021-11-03 08:30:00|4292.88|4292.88|4288.25|4288.25|4292.88|4292.88|4287.43|4287.43|0
1635928500000|2021-11-03 08:35:00|4287.73|4287.73|4289.73|4289.73|4289.73|4289.73|4286.28|4286.28|0
1635928800000|2021-11-03 08:40:00|4290.61|4290.61|4284.28|4284.28|4291.32|4291.32|4284.28|4284.28|0
1635929100000|2021-11-03 08:45:00|4284.12|4284.12|4285.81|4285.81|4289.25|4289.25|4284.12|4284.12|0
1635929400000|2021-11-03 08:50:00|4285.46|4285.46|4281.07|4281.07|4287.62|4287.62|4280.72|4280.72|0
1635929700000|2021-11-03 08:55:00|4281.25|4281.25|4286.45|4286.45|4287.18|4287.18|4280.55|4280.55|0
1635930000000|2021-11-03 09:00:00|4286.1|4286.1|4295.4|4295.4|4295.75|4295.75|4285.79|4285.79|0
1635930300000|2021-11-03 09:05:00|4294.72|4294.72|4300.18|4300.18|4300.18|4300.18|4293.14|4293.14|0
1635930600000|2021-11-03 09:10:00|4300.85|4300.85|4302.34|4302.34|4304.93|4304.93|4300.48|4300.48|0
1635930900000|2021-11-03 09:15:00|4301.66|4301.66|4294.16|4294.16|4301.66|4301.66|4292.72|4292.72|0
1635931200000|2021-11-03 09:20:00|4295.36|4295.36|4294.26|4294.26|4295.57|4295.57|4292.16|4292.16|0
1635931500000|2021-11-03 09:25:00|4294.96|4294.96|4291.72|4291.72|4294.96|4294.96|4291.72|4291.72|0
1635931800000|2021-11-03 09:30:00|4291.39|4291.39|4290.69|4290.69|4292.44|4292.44|4289.99|4289.99|0
1635932100000|2021-11-03 09:35:00|4291.57|4291.57|4286.93|4286.93|4291.57|4291.57|4285.9|4285.9|0
1635932400000|2021-11-03 09:40:00|4287.46|4287.46|4288.05|4288.05|4288.05|4288.05|4286.99|4286.99|0
1635932700000|2021-11-03 09:45:00|4288.72|4288.72|4285.18|4285.18|4288.72|4288.72|4284.94|4284.94|0
1635933000000|2021-11-03 09:50:00|4285.02|4285.02|4284.85|4284.85|4285.2|4285.2|4284.85|4284.85|0
1635933300000|2021-11-03 09:55:00|4285.02|4285.02|4283.75|4283.75|4285.18|4285.18|4283.22|4283.22|0
1635933600000|2021-11-03 10:00:00|4283.23|4283.23|4287|4287|4287.17|4287.17|4283.23|4283.23|0
1635933900000|2021-11-03 10:05:00|4286.65|4286.65|4286.43|4286.43|4287.14|4287.14|4285.45|4285.45|0
1635934200000|2021-11-03 10:10:00|4286.78|4286.78|4289.27|4289.27|4289.32|4289.32|4286.33|4286.33|0
1635934500000|2021-11-03 10:15:00|4289.11|4289.11|4287.89|4287.89|4289.22|4289.22|4285.31|4285.31|0
1635934800000|2021-11-03 10:20:00|4287.71|4287.71|4288.01|4288.01|4288.42|4288.42|4287.49|4287.49|0
1635935100000|2021-11-03 10:25:00|4288.07|4288.07|4293.06|4293.06|4293.06|4293.06|4287.98|4287.98|0
1635935400000|2021-11-03 10:30:00|4292.89|4292.89|4291.05|4291.05|4292.89|4292.89|4291.05|4291.05|0
1635935700000|2021-11-03 10:35:00|4291.22|4291.22|4291.5|4291.5|4291.62|4291.62|4290.92|4290.92|0
1635936000000|2021-11-03 10:40:00|4291.67|4291.67|4294.86|4294.86|4295.69|4295.69|4291.67|4291.67|0
1635936300000|2021-11-03 10:45:00|4294.34|4294.34|4296.06|4296.06|4296.21|4296.21|4293.64|4293.64|0
1635936600000|2021-11-03 10:50:00|4296.59|4296.59|4296.25|4296.25|4296.72|4296.72|4295.52|4295.52|0
1635936900000|2021-11-03 10:55:00|4295.9|4295.9|4295.14|4295.14|4296.57|4296.57|4294.27|4294.27|0
1635937200000|2021-11-03 11:00:00|4295.49|4295.49|4295.23|4295.23|4297.19|4297.19|4295.23|4295.23|0
1635937500000|2021-11-03 11:05:00|4295.39|4295.39|4292.02|4292.02|4296.09|4296.09|4292.02|4292.02|0
1635937800000|2021-11-03 11:10:00|4291.87|4291.87|4290.88|4290.88|4291.99|4291.99|4290.17|4290.17|0
1635938100000|2021-11-03 11:15:00|4290.17|4290.17|4290.3|4290.3|4290.85|4290.85|4288.92|4288.92|0
1635938400000|2021-11-03 11:20:00|4290.18|4290.18|4289.9|4289.9|4290.59|4290.59|4289.21|4289.21|0
1635938700000|2021-11-03 11:25:00|4290|4290|4292.31|4292.31|4292.31|4292.31|4290|4290|0
1635939000000|2021-11-03 11:30:00|4292.07|4292.07|4291.87|4291.87|4292.92|4292.92|4291.7|4291.7|0
1635939300000|2021-11-03 11:35:00|4291.7|4291.7|4289.34|4289.34|4291.7|4291.7|4289.34|4289.34|0
1635939600000|2021-11-03 11:40:00|4289.17|4289.17|4290.72|4290.72|4291.4|4291.4|4288.82|4288.82|0
1635939900000|2021-11-03 11:45:00|4290.96|4290.96|4290.53|4290.53|4291.59|4291.59|4289.56|4289.56|0
1635940200000|2021-11-03 11:50:00|4290.32|4290.32|4287.72|4287.72|4290.48|4290.48|4287.72|4287.72|0
1635940500000|2021-11-03 11:55:00|4287.36|4287.36|4285.72|4285.72|4287.36|4287.36|4285.39|4285.39|0
1635940800000|2021-11-03 12:00:00|4285.04|4285.04|4283.3|4283.3|4285.37|4285.37|4282.77|4282.77|0
1635941100000|2021-11-03 12:05:00|4282.62|4282.62|4284.33|4284.33|4285.19|4285.19|4282.62|4282.62|0
1635941400000|2021-11-03 12:10:00|4284.5|4284.5|4286.47|4286.47|4286.47|4286.47|4284.33|4284.33|0
1635941700000|2021-11-03 12:15:00|4287.14|4287.14|4285.96|4285.96|4288.82|4288.82|4285.61|4285.61|0
1635942000000|2021-11-03 12:20:00|4286.64|4286.64|4288.16|4288.16|4288.16|4288.16|4286.64|4286.64|0
1635942300000|2021-11-03 12:25:00|4288.02|4288.02|4290.18|4290.18|4290.28|4290.28|4288.02|4288.02|0
1635942600000|2021-11-03 12:30:00|4290.02|4290.02|4288.45|4288.45|4290.02|4290.02|4288.06|4288.06|0
1635942900000|2021-11-03 12:35:00|4287.75|4287.75|4287.54|4287.54|4288.25|4288.25|4287.03|4287.03|0
1635943200000|2021-11-03 12:40:00|4287.65|4287.65|4287.49|4287.49|4288.92|4288.92|4287.17|4287.17|0
1635943500000|2021-11-03 12:45:00|4287.7|4287.7|4290.11|4290.11|4291.68|4291.68|4287.7|4287.7|0
1635943800000|2021-11-03 12:50:00|4290.64|4290.64|4290.06|4290.06|4290.73|4290.73|4289.53|4289.53|0
1635944100000|2021-11-03 12:55:00|4290.58|4290.58|4290.93|4290.93|4291.63|4291.63|4289.38|4289.38|0
1635944400000|2021-11-03 13:00:00|4290.61|4290.61|4291|4291|4291|4291|4289.3|4289.3|0
1635944700000|2021-11-03 13:05:00|4289.77|4289.77|4289.65|4289.65|4289.83|4289.83|4288.95|4288.95|0
1635945000000|2021-11-03 13:10:00|4290|4290|4291.52|4291.52|4291.98|4291.98|4290|4290|0
1635945300000|2021-11-03 13:15:00|4291.42|4291.42|4291.86|4291.86|4291.94|4291.94|4290.57|4290.57|0
1635945600000|2021-11-03 13:20:00|4291.74|4291.74|4290.71|4290.71|4291.86|4291.86|4289.51|4289.51|0
1635945900000|2021-11-03 13:25:00|4290.89|4290.89|4294.32|4294.32|4294.76|4294.76|4290.89|4290.89|0
1635946200000|2021-11-03 13:30:00|4293.62|4293.62|4295.56|4295.56|4296.85|4296.85|4293.62|4293.62|0
1635946500000|2021-11-03 13:35:00|4295.04|4295.04|4289.49|4289.49|4295.21|4295.21|4289.49|4289.49|0
1635946800000|2021-11-03 13:40:00|4290.02|4290.02|4291.3|4291.3|4292.38|4292.38|4290.02|4290.02|0
1635947100000|2021-11-03 13:45:00|4291.47|4291.47|4289.57|4289.57|4293.51|4293.51|4288.37|4288.37|0
1635947400000|2021-11-03 13:50:00|4289.92|4289.92|4287.52|4287.52|4291.31|4291.31|4287.52|4287.52|0
1635947700000|2021-11-03 13:55:00|4286.85|4286.85|4288.83|4288.83|4290.48|4290.48|4286.85|4286.85|0
1635948000000|2021-11-03 14:00:00|4289.36|4289.36|4294.39|4294.39|4295.44|4295.44|4288.66|4288.66|0
1635948300000|2021-11-03 14:05:00|4294.21|4294.21|4295.46|4295.46|4295.61|4295.61|4292.88|4292.88|0
1635948600000|2021-11-03 14:10:00|4295.3|4295.3|4296.15|4296.15|4296.86|4296.86|4294.6|4294.6|0
1635948900000|2021-11-03 14:15:00|4296.03|4296.03|4297.65|4297.65|4297.84|4297.84|4295.98|4295.98|0
1635949200000|2021-11-03 14:20:00|4297.82|4297.82|4301.47|4301.47|4302.84|4302.84|4295.63|4295.63|0
1635949500000|2021-11-03 14:25:00|4301.41|4301.41|4305.73|4305.73|4305.73|4305.73|4300.28|4300.28|0
1635949800000|2021-11-03 14:30:00|4307.08|4307.08|4308.4|4308.4|4309.28|4309.28|4306.4|4306.4|0
1635950100000|2021-11-03 14:35:00|4308.05|4308.05|4308.73|4308.73|4308.73|4308.73|4305.47|4305.47|0
1635950400000|2021-11-03 14:40:00|4309.41|4309.41|4312.76|4312.76|4313.55|4313.55|4308.88|4308.88|0
1635950700000|2021-11-03 14:45:00|4314.11|4314.11|4311.82|4311.82|4314.56|4314.56|4308.69|4308.69|0
1635951000000|2021-11-03 14:50:00|4312.17|4312.17|4315.42|4315.42|4316.44|4316.44|4312.17|4312.17|0
1635951300000|2021-11-03 14:55:00|4314.74|4314.74|4316.02|4316.02|4317.56|4317.56|4314.57|4314.57|0
1635951600000|2021-11-03 15:00:00|4316.25|4316.25|4316.86|4316.86|4316.86|4316.86|4315.05|4315.05|0
1635951900000|2021-11-03 15:05:00|4316.74|4316.74|4316.93|4316.93|4317.41|4317.41|4314.83|4314.83|0
1635952200000|2021-11-03 15:10:00|4316.76|4316.76|4316.18|4316.18|4317.4|4317.4|4316.18|4316.18|0
1635952500000|2021-11-03 15:15:00|4315.51|4315.51|4311.15|4311.15|4316.48|4316.48|4310.62|4310.62|0
1635952800000|2021-11-03 15:20:00|4311.38|4311.38|4310.71|4310.71|4313.7|4313.7|4310.61|4310.61|0
1635953100000|2021-11-03 15:25:00|4311.38|4311.38|4312.52|4312.52|4313.32|4313.32|4310.54|4310.54|0
1635953400000|2021-11-03 15:30:00|4312.64|4312.64|4312.13|4312.13|4315.2|4315.2|4311.96|4311.96|0
1635953700000|2021-11-03 15:35:00|4312.81|4312.81|4314.75|4314.75|4315.36|4315.36|4312.75|4312.75|0
1635954000000|2021-11-03 15:40:00|4314.63|4314.63|4312.59|4312.59|4314.63|4314.63|4310.54|4310.54|0
1635954300000|2021-11-03 15:45:00|4311.91|4311.91|4309.72|4309.72|4311.91|4311.91|4308.56|4308.56|0
1635954600000|2021-11-03 15:50:00|4309.55|4309.55|4315.33|4315.33|4315.33|4315.33|4309.14|4309.14|0
1635954900000|2021-11-03 15:55:00|4314.65|4314.65|4318.65|4318.65|4320.55|4320.55|4314.65|4314.65|0
1635955200000|2021-11-03 16:00:00|4318.47|4318.47|4318.02|4318.02|4318.96|4318.96|4317.59|4317.59|0
1635955500000|2021-11-03 16:05:00|4318.72|4318.72|4316.71|4316.71|4319.4|4319.4|4316.39|4316.39|0
1635955800000|2021-11-03 16:10:00|4317.38|4317.38|4315.93|4315.93|4317.96|4317.96|4315.76|4315.76|0
1635956100000|2021-11-03 16:15:00|4315.58|4315.58|4318.13|4318.13|4318.13|4318.13|4315.23|4315.23|0
1635956400000|2021-11-03 16:20:00|4318.29|4318.29|4317.79|4317.79|4318.74|4318.74|4316.77|4316.77|0
1635956700000|2021-11-03 16:25:00|4317.61|4317.61|4322.97|4322.97|4322.97|4322.97|4316.41|4316.41|0
1636013700000|2021-11-04 08:15:00|4326.55|4326.55|4339.75|4339.75|4340.61|4340.61|4325.53|4325.53|0
1636014000000|2021-11-04 08:20:00|4338.4|4338.4|4339.95|4339.95|4342.89|4342.89|4334.41|4334.41|0
1636014300000|2021-11-04 08:25:00|4339.08|4339.08|4334|4334|4339.08|4339.08|4333.44|4333.44|0
1636014600000|2021-11-04 08:30:00|4333.65|4333.65|4340.18|4340.18|4340.36|4340.36|4332.71|4332.71|0
1636014900000|2021-11-04 08:35:00|4341.53|4341.53|4341.27|4341.27|4342.23|4342.23|4340.65|4340.65|0
1636015200000|2021-11-04 08:40:00|4341.44|4341.44|4355.9|4355.9|4356.01|4356.01|4339.34|4339.34|0
1636015500000|2021-11-04 08:45:00|4355.19|4355.19|4356.04|4356.04|4357.98|4357.98|4355.15|4355.15|0
1636015800000|2021-11-04 08:50:00|4355.88|4355.88|4356.44|4356.44|4359.19|4359.19|4354.81|4354.81|0
1636016100000|2021-11-04 08:55:00|4355.77|4355.77|4364.56|4364.56|4364.91|4364.91|4355.77|4355.77|0
1636016400000|2021-11-04 09:00:00|4364.71|4364.71|4370.41|4370.41|4370.65|4370.65|4364.71|4364.71|0
1636016700000|2021-11-04 09:05:00|4372.16|4372.16|4377.3|4377.3|4378.68|4378.68|4372.16|4372.16|0
1636017000000|2021-11-04 09:10:00|4377.97|4377.97|4374.16|4374.16|4377.97|4377.97|4373.48|4373.48|0
1636017300000|2021-11-04 09:15:00|4375.56|4375.56|4373.22|4373.22|4376.58|4376.58|4373.22|4373.22|0
1636017600000|2021-11-04 09:20:00|4373.33|4373.33|4375|4375|4375|4375|4371.86|4371.86|0
1636017900000|2021-11-04 09:25:00|4375.11|4375.11|4379.68|4379.68|4379.68|4379.68|4371.35|4371.35|0
1636018200000|2021-11-04 09:30:00|4379.73|4379.73|4374.65|4374.65|4379.73|4379.73|4374.3|4374.3|0
1636018500000|2021-11-04 09:35:00|4374.39|4374.39|4366.92|4366.92|4374.39|4374.39|4366.76|4366.76|0
1636018800000|2021-11-04 09:40:00|4368.15|4368.15|4365.67|4365.67|4368.15|4368.15|4364.88|4364.88|0
1636019100000|2021-11-04 09:45:00|4365.88|4365.88|4365.99|4365.99|4367.82|4367.82|4365.85|4365.85|0
1636019400000|2021-11-04 09:50:00|4366.14|4366.14|4365.11|4365.11|4368.12|4368.12|4365.11|4365.11|0
1636019700000|2021-11-04 09:55:00|4365.46|4365.46|4361.45|4361.45|4369.09|4369.09|4361.27|4361.27|0
1636020000000|2021-11-04 10:00:00|4361.3|4361.3|4367.87|4367.87|4367.87|4367.87|4361.3|4361.3|0
1636020300000|2021-11-04 10:05:00|4368.03|4368.03|4364.04|4364.04|4369.98|4369.98|4363.87|4363.87|0
1636020600000|2021-11-04 10:10:00|4364.3|4364.3|4359.23|4359.23|4364.3|4364.3|4359.23|4359.23|0
1636020900000|2021-11-04 10:15:00|4359.41|4359.41|4363.41|4363.41|4363.41|4363.41|4359.29|4359.29|0
1636021200000|2021-11-04 10:20:00|4364.11|4364.11|4364.17|4364.17|4364.87|4364.87|4363.36|4363.36|0
1636021500000|2021-11-04 10:25:00|4364.87|4364.87|4364.72|4364.72|4365.04|4365.04|4363.61|4363.61|0
1636021800000|2021-11-04 10:30:00|4364.61|4364.61|4365.09|4365.09|4366.26|4366.26|4364.07|4364.07|0
1636022100000|2021-11-04 10:35:00|4365.15|4365.15|4364.67|4364.67|4365.15|4365.15|4363.15|4363.15|0
1636022400000|2021-11-04 10:40:00|4364.51|4364.51|4363.16|4363.16|4365.03|4365.03|4363.16|4363.16|0
1636022700000|2021-11-04 10:45:00|4363.68|4363.68|4363.93|4363.93|4364.03|4364.03|4363.23|4363.23|0
1636023000000|2021-11-04 10:50:00|4363.4|4363.4|4361.82|4361.82|4363.58|4363.58|4361.82|4361.82|0
1636023300000|2021-11-04 10:55:00|4359.71|4359.71|4356.47|4356.47|4359.71|4359.71|4356.47|4356.47|0
1636023600000|2021-11-04 11:00:00|4356.35|4356.35|4356.7|4356.7|4360|4360|4355.55|4355.55|0
1636023900000|2021-11-04 11:05:00|4356.03|4356.03|4353.72|4353.72|4356.07|4356.07|4353.19|4353.19|0
1636024200000|2021-11-04 11:10:00|4353.4|4353.4|4357.94|4357.94|4359.04|4359.04|4353.4|4353.4|0
1636024500000|2021-11-04 11:15:00|4358.81|4358.81|4355.11|4355.11|4358.87|4358.87|4354.24|4354.24|0
1636024800000|2021-11-04 11:20:00|4355.63|4355.63|4354.14|4354.14|4356.86|4356.86|4354.14|4354.14|0
1636025100000|2021-11-04 11:25:00|4353.44|4353.44|4350.94|4350.94|4354.23|4354.23|4350.94|4350.94|0
1636025400000|2021-11-04 11:30:00|4350.78|4350.78|4352.76|4352.76|4352.97|4352.97|4349.69|4349.69|0
1636025700000|2021-11-04 11:35:00|4352.23|4352.23|4351.87|4351.87|4353.59|4353.59|4351.87|4351.87|0
1636026000000|2021-11-04 11:40:00|4351.7|4351.7|4350.72|4350.72|4352.02|4352.02|4350.44|4350.44|0
1636026300000|2021-11-04 11:45:00|4350.02|4350.02|4349.79|4349.79|4350.43|4350.43|4349.09|4349.09|0
1636026600000|2021-11-04 11:50:00|4350.03|4350.03|4348.86|4348.86|4350.7|4350.7|4348.86|4348.86|0
1636026900000|2021-11-04 11:55:00|4348.19|4348.19|4346.41|4346.41|4348.54|4348.54|4346.25|4346.25|0
1636027200000|2021-11-04 12:00:00|4347.09|4347.09|4360.14|4360.14|4362.97|4362.97|4347.09|4347.09|0
1636027500000|2021-11-04 12:05:00|4359.27|4359.27|4359.85|4359.85|4363.51|4363.51|4358.97|4358.97|0
1636027800000|2021-11-04 12:10:00|4360.05|4360.05|4365.1|4365.1|4365.1|4365.1|4359.9|4359.9|0
1636028100000|2021-11-04 12:15:00|4365.21|4365.21|4366.64|4366.64|4366.64|4366.64|4364.36|4364.36|0
1636028400000|2021-11-04 12:20:00|4366.29|4366.29|4367|4367|4368.15|4368.15|4365.06|4365.06|0
1636028700000|2021-11-04 12:25:00|4366.64|4366.64|4368.87|4368.87|4369.86|4369.86|4366.64|4366.64|0
1636029000000|2021-11-04 12:30:00|4369.04|4369.04|4368.44|4368.44|4369.91|4369.91|4366.91|4366.91|0
1636029300000|2021-11-04 12:35:00|4368.76|4368.76|4369.17|4369.17|4371.34|4371.34|4368.76|4368.76|0
1636029600000|2021-11-04 12:40:00|4369.02|4369.02|4367.15|4367.15|4369.38|4369.38|4367.03|4367.03|0
1636029900000|2021-11-04 12:45:00|4366.99|4366.99|4367.11|4367.11|4367.72|4367.72|4365.49|4365.49|0
1636030200000|2021-11-04 12:50:00|4367.01|4367.01|4368.47|4368.47|4368.87|4368.87|4365.79|4365.79|0
1636030500000|2021-11-04 12:55:00|4368.15|4368.15|4364.57|4364.57|4368.15|4368.15|4363.61|4363.61|0
1636030800000|2021-11-04 13:00:00|4364.69|4364.69|4370.5|4370.5|4371.15|4371.15|4364.69|4364.69|0
1636031100000|2021-11-04 13:05:00|4370.77|4370.77|4370.67|4370.67|4371.22|4371.22|4368.56|4368.56|0
1636031400000|2021-11-04 13:10:00|4370.14|4370.14|4370.74|4370.74|4370.74|4370.74|4367.98|4367.98|0
1636031700000|2021-11-04 13:15:00|4370.84|4370.84|4372.61|4372.61|4372.61|4372.61|4369.63|4369.63|0
1636032000000|2021-11-04 13:20:00|4372.44|4372.44|4372.19|4372.19|4374.02|4374.02|4372.01|4372.01|0
1636032300000|2021-11-04 13:25:00|4371.84|4371.84|4366.24|4366.24|4371.84|4371.84|4364.16|4364.16|0
1636032600000|2021-11-04 13:30:00|4366.35|4366.35|4366.86|4366.86|4369.05|4369.05|4366.35|4366.35|0
1636032900000|2021-11-04 13:35:00|4366.63|4366.63|4369.35|4369.35|4369.52|4369.52|4366.39|4366.39|0
1636033200000|2021-11-04 13:40:00|4369.7|4369.7|4370.13|4370.13|4370.3|4370.3|4367.9|4367.9|0
1636033500000|2021-11-04 13:45:00|4369.77|4369.77|4371.71|4371.71|4371.71|4371.71|4369.67|4369.67|0
1636033800000|2021-11-04 13:50:00|4371.89|4371.89|4374.63|4374.63|4377.77|4377.77|4371.71|4371.71|0
1636034100000|2021-11-04 13:55:00|4373.58|4373.58|4374.2|4374.2|4375.14|4375.14|4373.4|4373.4|0
1636034400000|2021-11-04 14:00:00|4373.99|4373.99|4374.66|4374.66|4376.23|4376.23|4373.27|4373.27|0
1636034700000|2021-11-04 14:05:00|4374.55|4374.55|4373.98|4373.98|4374.55|4374.55|4371.43|4371.43|0
1636035000000|2021-11-04 14:10:00|4373.87|4373.87|4381.05|4381.05|4381.23|4381.23|4373.47|4373.47|0
1636035300000|2021-11-04 14:15:00|4381.16|4381.16|4384.22|4384.22|4387.82|4387.82|4381.16|4381.16|0
1636035600000|2021-11-04 14:20:00|4384.4|4384.4|4386.75|4386.75|4387.8|4387.8|4384.22|4384.22|0
1636035900000|2021-11-04 14:25:00|4386.57|4386.57|4386.3|4386.3|4386.75|4386.75|4384.64|4384.64|0
1636036200000|2021-11-04 14:30:00|4386.47|4386.47|4387.03|4387.03|4389.38|4389.38|4386.15|4386.15|0
1636036500000|2021-11-04 14:35:00|4386.32|4386.32|4390.54|4390.54|4391.92|4391.92|4386.32|4386.32|0
1636036800000|2021-11-04 14:40:00|4390.01|4390.01|4387.84|4387.84|4390.01|4390.01|4386.29|4386.29|0
1636037100000|2021-11-04 14:45:00|4388.54|4388.54|4390.75|4390.75|4394.51|4394.51|4388.36|4388.36|0
1636037400000|2021-11-04 14:50:00|4390.08|4390.08|4388.16|4388.16|4391.73|4391.73|4387.99|4387.99|0
1636037700000|2021-11-04 14:55:00|4388.28|4388.28|4383.84|4383.84|4388.28|4388.28|4382.53|4382.53|0
1636038000000|2021-11-04 15:00:00|4383.16|4383.16|4374.1|4374.1|4383.16|4383.16|4374.1|4374.1|0
1636038300000|2021-11-04 15:05:00|4373.57|4373.57|4370.51|4370.51|4373.57|4373.57|4368.19|4368.19|0
1636038600000|2021-11-04 15:10:00|4368.43|4368.43|4372.25|4372.25|4374.99|4374.99|4367.41|4367.41|0
1636038900000|2021-11-04 15:15:00|4372.6|4372.6|4373.66|4373.66|4374.71|4374.71|4372.51|4372.51|0
1636039200000|2021-11-04 15:20:00|4373.55|4373.55|4369.58|4369.58|4374.81|4374.81|4369.58|4369.58|0
1636039500000|2021-11-04 15:25:00|4369.06|4369.06|4367.83|4367.83|4369.32|4369.32|4366.43|4366.43|0
1636039800000|2021-11-04 15:30:00|4368.36|4368.36|4372.91|4372.91|4373.78|4373.78|4368.36|4368.36|0
1636040100000|2021-11-04 15:35:00|4372.23|4372.23|4374.52|4374.52|4374.68|4374.68|4371.74|4371.74|0
1636040400000|2021-11-04 15:40:00|4374.87|4374.87|4370.6|4370.6|4375.05|4375.05|4369.37|4369.37|0
1636040700000|2021-11-04 15:45:00|4371.28|4371.28|4366.86|4366.86|4372.13|4372.13|4366.7|4366.7|0
1636041000000|2021-11-04 15:50:00|4366.18|4366.18|4365.97|4365.97|4366.48|4366.48|4363.67|4363.67|0
1636041300000|2021-11-04 15:55:00|4365.82|4365.82|4368.21|4368.21|4368.71|4368.71|4365.77|4365.77|0
1636041600000|2021-11-04 16:00:00|4368.42|4368.42|4366.86|4366.86|4368.55|4368.55|4364.72|4364.72|0
1636041900000|2021-11-04 16:05:00|4365.5|4365.5|4365.16|4365.16|4366.3|4366.3|4363.48|4363.48|0
1636042200000|2021-11-04 16:10:00|4365.28|4365.28|4368.15|4368.15|4368.66|4368.66|4365.28|4365.28|0
1636042500000|2021-11-04 16:15:00|4367.62|4367.62|4367.94|4367.94|4370.25|4370.25|4367.61|4367.61|0
1636042800000|2021-11-04 16:20:00|4368.47|4368.47|4374.58|4374.58|4376.4|4376.4|4367.97|4367.97|0
1636043100000|2021-11-04 16:25:00|4374.05|4374.05|4376.39|4376.39|4376.39|4376.39|4370.78|4370.78|0
1636100100000|2021-11-05 08:15:00|4374.07|4374.07|4356.73|4356.73|4374.42|4374.42|4356.73|4356.73|0
1636100400000|2021-11-05 08:20:00|4357.61|4357.61|4351.43|4351.43|4359.96|4359.96|4351.43|4351.43|0
1636100700000|2021-11-05 08:25:00|4353.36|4353.36|4350.57|4350.57|4358.96|4358.96|4347.51|4347.51|0
1636101000000|2021-11-05 08:30:00|4347.94|4347.94|4355.99|4355.99|4355.99|4355.99|4347.06|4347.06|0
1636101300000|2021-11-05 08:35:00|4356.04|4356.04|4357.41|4357.41|4362.95|4362.95|4356.04|4356.04|0
1636101600000|2021-11-05 08:40:00|4357.25|4357.25|4362.89|4362.89|4363.36|4363.36|4353.75|4353.75|0
1636101900000|2021-11-05 08:45:00|4363.24|4363.24|4363.58|4363.58|4365.83|4365.83|4362.04|4362.04|0
1636102200000|2021-11-05 08:50:00|4364.1|4364.1|4363.07|4363.07|4367.25|4367.25|4360.47|4360.47|0
1636102500000|2021-11-05 08:55:00|4363.59|4363.59|4361.58|4361.58|4365.29|4365.29|4361.58|4361.58|0
1636102800000|2021-11-05 09:00:00|4361.35|4361.35|4372.17|4372.17|4372.17|4372.17|4359.32|4359.32|0
1636103100000|2021-11-05 09:05:00|4371.84|4371.84|4375.71|4375.71|4375.71|4375.71|4370.02|4370.02|0
1636103400000|2021-11-05 09:10:00|4375.89|4375.89|4381.08|4381.08|4381.92|4381.92|4375.52|4375.52|0
1636103700000|2021-11-05 09:15:00|4380.4|4380.4|4374.51|4374.51|4380.96|4380.96|4374.51|4374.51|0
1636104000000|2021-11-05 09:20:00|4374.66|4374.66|4372.12|4372.12|4374.66|4374.66|4371.58|4371.58|0
1636104300000|2021-11-05 09:25:00|4372.47|4372.47|4368.52|4368.52|4373.13|4373.13|4366.59|4366.59|0
1636104600000|2021-11-05 09:30:00|4369.22|4369.22|4369.75|4369.75|4371.13|4371.13|4368.32|4368.32|0
1636104900000|2021-11-05 09:35:00|4370.43|4370.43|4371.22|4371.22|4371.6|4371.6|4369.9|4369.9|0
1636105200000|2021-11-05 09:40:00|4371.1|4371.1|4372.27|4372.27|4373.24|4373.24|4370.84|4370.84|0
1636105500000|2021-11-05 09:45:00|4371.39|4371.39|4369.67|4369.67|4373.56|4373.56|4369.67|4369.67|0
1636105800000|2021-11-05 09:50:00|4370.19|4370.19|4377.18|4377.18|4377.32|4377.32|4370.19|4370.19|0
1636106100000|2021-11-05 09:55:00|4378.24|4378.24|4374.12|4374.12|4378.76|4378.76|4373.59|4373.59|0
1636106400000|2021-11-05 10:00:00|4373.77|4373.77|4372.04|4372.04|4373.94|4373.94|4372.04|4372.04|0
1636106700000|2021-11-05 10:05:00|4372.27|4372.27|4374.74|4374.74|4374.74|4374.74|4370.4|4370.4|0
1636107000000|2021-11-05 10:10:00|4374.07|4374.07|4375.38|4375.38|4376.26|4376.26|4373.36|4373.36|0
1636107300000|2021-11-05 10:15:00|4375.85|4375.85|4376.3|4376.3|4376.64|4376.64|4374.55|4374.55|0
1636107600000|2021-11-05 10:20:00|4375.78|4375.78|4376.33|4376.33|4380.19|4380.19|4375.78|4375.78|0
1636107900000|2021-11-05 10:25:00|4375.97|4375.97|4372.32|4372.32|4377.38|4377.38|4372.2|4372.2|0
1636108200000|2021-11-05 10:30:00|4371.46|4371.46|4371.64|4371.64|4371.76|4371.76|4371.11|4371.11|0
1636108500000|2021-11-05 10:35:00|4371.29|4371.29|4374.5|4374.5|4375.1|4375.1|4371.29|4371.29|0
1636108800000|2021-11-05 10:40:00|4374.85|4374.85|4376.93|4376.93|4377.32|4377.32|4373.77|4373.77|0
1636109100000|2021-11-05 10:45:00|4378.29|4378.29|4380.29|4380.29|4380.29|4380.29|4378.29|4378.29|0
1636109400000|2021-11-05 10:50:00|4380.99|4380.99|4391.92|4391.92|4392.8|4392.8|4380.99|4380.99|0
1636109700000|2021-11-05 10:55:00|4392.44|4392.44|4404.95|4404.95|4404.95|4404.95|4392.44|4392.44|0
1636110000000|2021-11-05 11:00:00|4404.69|4404.69|4434.22|4434.22|4434.6|4434.6|4403.81|4403.81|0
1636110300000|2021-11-05 11:05:00|4433.54|4433.54|4450.57|4450.57|4454.52|4454.52|4432.87|4432.87|0
1636110600000|2021-11-05 11:10:00|4450.83|4450.83|4444.6|4444.6|4453.33|4453.33|4441.68|4441.68|0
1636110900000|2021-11-05 11:15:00|4446.17|4446.17|4444.38|4444.38|4448.44|4448.44|4441.8|4441.8|0
1636111200000|2021-11-05 11:20:00|4444.23|4444.23|4448.25|4448.25|4449.83|4449.83|4444.23|4444.23|0
1636111500000|2021-11-05 11:25:00|4447.58|4447.58|4455.51|4455.51|4463.06|4463.06|4447.4|4447.4|0
1636111800000|2021-11-05 11:30:00|4455.33|4455.33|4448.89|4448.89|4457.59|4457.59|4448.89|4448.89|0
1636112100000|2021-11-05 11:35:00|4448.78|4448.78|4450.23|4450.23|4451.46|4451.46|4447.6|4447.6|0
1636112400000|2021-11-05 11:40:00|4450.93|4450.93|4454.34|4454.34|4454.95|4454.95|4448.84|4448.84|0
1636112700000|2021-11-05 11:45:00|4452.76|4452.76|4449.46|4449.46|4454.09|4454.09|4447.42|4447.42|0
1636113000000|2021-11-05 11:50:00|4448.78|4448.78|4444.33|4444.33|4449.07|4449.07|4443.36|4443.36|0
1636113300000|2021-11-05 11:55:00|4443.63|4443.63|4445.19|4445.19|4447.2|4447.2|4441.11|4441.11|0
1636113600000|2021-11-05 12:00:00|4445.54|4445.54|4451|4451|4452.05|4452.05|4444.38|4444.38|0
1636113900000|2021-11-05 12:05:00|4452.05|4452.05|4450.72|4450.72|4456.39|4456.39|4450.72|4450.72|0
1636114200000|2021-11-05 12:10:00|4450.89|4450.89|4455.11|4455.11|4456.17|4456.17|4450.89|4450.89|0
1636114500000|2021-11-05 12:15:00|4454.94|4454.94|4455.45|4455.45|4456.67|4456.67|4454.04|4454.04|0
1636114800000|2021-11-05 12:20:00|4455.61|4455.61|4452.36|4452.36|4458.24|4458.24|4452.36|4452.36|0
1636115100000|2021-11-05 12:25:00|4452|4452|4450.31|4450.31|4452.38|4452.38|4449.2|4449.2|0
1636115400000|2021-11-05 12:30:00|4450.13|4450.13|4453.7|4453.7|4454.96|4454.96|4449.55|4449.55|0
1636115700000|2021-11-05 12:35:00|4454.05|4454.05|4454.96|4454.96|4457.75|4457.75|4454.05|4454.05|0
1636116000000|2021-11-05 12:40:00|4455.64|4455.64|4455.86|4455.86|4456.34|4456.34|4452.46|4452.46|0
1636116300000|2021-11-05 12:45:00|4455.68|4455.68|4461.05|4461.05|4461.05|4461.05|4455.15|4455.15|0
1636116600000|2021-11-05 12:50:00|4461.21|4461.21|4459.88|4459.88|4461.67|4461.67|4459.12|4459.12|0
1636116900000|2021-11-05 12:55:00|4460.06|4460.06|4455.87|4455.87|4462.25|4462.25|4455.87|4455.87|0
1636117200000|2021-11-05 13:00:00|4455.17|4455.17|4452.71|4452.71|4455.17|4455.17|4451.84|4451.84|0
1636117500000|2021-11-05 13:05:00|4453.42|4453.42|4454.26|4454.26|4456.63|4456.63|4453.03|4453.03|0
1636117800000|2021-11-05 13:10:00|4454.93|4454.93|4457.95|4457.95|4458|4458|4453.32|4453.32|0
1636118100000|2021-11-05 13:15:00|4457.79|4457.79|4468.87|4468.87|4469.05|4469.05|4457.79|4457.79|0
1636118400000|2021-11-05 13:20:00|4468.7|4468.7|4466.44|4466.44|4469.77|4469.77|4465.94|4465.94|0
1636118700000|2021-11-05 13:25:00|4465.56|4465.56|4467.57|4467.57|4470.67|4470.67|4465.38|4465.38|0
1636119000000|2021-11-05 13:30:00|4467.71|4467.71|4460.92|4460.92|4468.06|4468.06|4457.27|4457.27|0
1636119300000|2021-11-05 13:35:00|4461.44|4461.44|4466.51|4466.51|4468.24|4468.24|4461.09|4461.09|0
1636119600000|2021-11-05 13:40:00|4466.41|4466.41|4470.63|4470.63|4472.94|4472.94|4466.41|4466.41|0
1636119900000|2021-11-05 13:45:00|4469.4|4469.4|4469.86|4469.86|4472.95|4472.95|4469.4|4469.4|0
1636120200000|2021-11-05 13:50:00|4470.04|4470.04|4465.17|4465.17|4471.08|4471.08|4465.17|4465.17|0
1636120500000|2021-11-05 13:55:00|4465|4465|4450.11|4450.11|4466.1|4466.1|4448.55|4448.55|0
1636120800000|2021-11-05 14:00:00|4450.22|4450.22|4459.48|4459.48|4460.89|4460.89|4450.22|4450.22|0
1636121100000|2021-11-05 14:05:00|4460.15|4460.15|4460.52|4460.52|4464.5|4464.5|4457.44|4457.44|0
1636121400000|2021-11-05 14:10:00|4461.04|4461.04|4465.54|4465.54|4467.21|4467.21|4461.04|4461.04|0
1636121700000|2021-11-05 14:15:00|4466.07|4466.07|4459.47|4459.47|4467.47|4467.47|4459.47|4459.47|0
1636122000000|2021-11-05 14:20:00|4458.41|4458.41|4457.56|4457.56|4459.71|4459.71|4455.33|4455.33|0
1636122300000|2021-11-05 14:25:00|4457.21|4457.21|4450.98|4450.98|4457.79|4457.79|4450.98|4450.98|0
1636122600000|2021-11-05 14:30:00|4451.14|4451.14|4453.05|4453.05|4454.27|4454.27|4448.74|4448.74|0
1636122900000|2021-11-05 14:35:00|4453.34|4453.34|4449.22|4449.22|4454.37|4454.37|4448.19|4448.19|0
1636123200000|2021-11-05 14:40:00|4449.04|4449.04|4455.53|4455.53|4455.53|4455.53|4447.64|4447.64|0
1636123500000|2021-11-05 14:45:00|4455.37|4455.37|4452.04|4452.04|4456.07|4456.07|4449.03|4449.03|0
1636123800000|2021-11-05 14:50:00|4451.34|4451.34|4456.12|4456.12|4456.17|4456.17|4451.19|4451.19|0
1636124100000|2021-11-05 14:55:00|4456.3|4456.3|4459.9|4459.9|4460.17|4460.17|4456.3|4456.3|0
1636124400000|2021-11-05 15:00:00|4459.73|4459.73|4457.79|4457.79|4462.01|4462.01|4456.56|4456.56|0
1636124700000|2021-11-05 15:05:00|4457.09|4457.09|4447.9|4447.9|4457.19|4457.19|4445.7|4445.7|0
1636125000000|2021-11-05 15:10:00|4448.6|4448.6|4454.9|4454.9|4454.9|4454.9|4447.89|4447.89|0
1636125300000|2021-11-05 15:15:00|4455.14|4455.14|4454.32|4454.32|4455.2|4455.2|4451.69|4451.69|0
1636125600000|2021-11-05 15:20:00|4454.2|4454.2|4458|4458|4459.34|4459.34|4454.03|4454.03|0
1636125900000|2021-11-05 15:25:00|4458.24|4458.24|4458.6|4458.6|4460.69|4460.69|4458|4458|0
1636126200000|2021-11-05 15:30:00|4459.48|4459.48|4465.03|4465.03|4465.74|4465.74|4459.48|4459.48|0
1636126500000|2021-11-05 15:35:00|4465.56|4465.56|4468.66|4468.66|4468.82|4468.82|4465.16|4465.16|0
1636126800000|2021-11-05 15:40:00|4469.37|4469.37|4472.4|4472.4|4472.4|4472.4|4469.37|4469.37|0
1636127100000|2021-11-05 15:45:00|4472.22|4472.22|4466.25|4466.25|4473.6|4473.6|4466.25|4466.25|0
1636127400000|2021-11-05 15:50:00|4465.57|4465.57|4465|4465|4466.62|4466.62|4465|4465|0
1636127700000|2021-11-05 15:55:00|4464.82|4464.82|4462.52|4462.52|4465.35|4465.35|4459.62|4459.62|0
1636128000000|2021-11-05 16:00:00|4462.17|4462.17|4462.55|4462.55|4463.68|4463.68|4459.39|4459.39|0
1636128300000|2021-11-05 16:05:00|4462.02|4462.02|4464.37|4464.37|4464.55|4464.55|4461.47|4461.47|0
1636128600000|2021-11-05 16:10:00|4464.32|4464.32|4463.57|4463.57|4465.15|4465.15|4462.22|4462.22|0
1636128900000|2021-11-05 16:15:00|4463.75|4463.75|4461.56|4461.56|4463.97|4463.97|4459.16|4459.16|0
1636129200000|2021-11-05 16:20:00|4462.26|4462.26|4467.38|4467.38|4467.56|4467.56|4461.91|4461.91|0
1636129500000|2021-11-05 16:25:00|4466.71|4466.71|4465.19|4465.19|4466.78|4466.78|4462.42|4462.42|0
1636359300000|2021-11-08 08:15:00|4445.49|4445.49|4439.6|4439.6|4445.49|4445.49|4430.74|4430.74|0
1636359600000|2021-11-08 08:20:00|4438.92|4438.92|4440.48|4440.48|4441.85|4441.85|4430.88|4430.88|0
1636359900000|2021-11-08 08:25:00|4441.18|4441.18|4447.17|4447.17|4448.4|4448.4|4438.62|4438.62|0
1636360200000|2021-11-08 08:30:00|4447.54|4447.54|4440.3|4440.3|4447.54|4447.54|4436.85|4436.85|0
1636360500000|2021-11-08 08:35:00|4441|4441|4446.6|4446.6|4446.71|4446.71|4440.3|4440.3|0
1636360800000|2021-11-08 08:40:00|4447.65|4447.65|4442.81|4442.81|4451.58|4451.58|4442.81|4442.81|0
1636361100000|2021-11-08 08:45:00|4442.13|4442.13|4442.3|4442.3|4443.32|4443.32|4437.25|4437.25|0
1636361400000|2021-11-08 08:50:00|4441.93|4441.93|4446.22|4446.22|4449.22|4449.22|4441.93|4441.93|0
1636361700000|2021-11-08 08:55:00|4446.75|4446.75|4441.18|4441.18|4447.42|4447.42|4439.77|4439.77|0
1636362000000|2021-11-08 09:00:00|4441.01|4441.01|4448.77|4448.77|4448.77|4448.77|4437.93|4437.93|0
1636362300000|2021-11-08 09:05:00|4448.09|4448.09|4448.53|4448.53|4452.65|4452.65|4447.92|4447.92|0
1636362600000|2021-11-08 09:10:00|4448.18|4448.18|4444.92|4444.92|4450.43|4450.43|4444.92|4444.92|0
1636362900000|2021-11-08 09:15:00|4445.45|4445.45|4438.88|4438.88|4445.62|4445.62|4438.88|4438.88|0
1636363200000|2021-11-08 09:20:00|4438.35|4438.35|4441.2|4441.2|4441.55|4441.55|4435.65|4435.65|0
1636363500000|2021-11-08 09:25:00|4440.68|4440.68|4445.46|4445.46|4445.57|4445.57|4438.49|4438.49|0
1636363800000|2021-11-08 09:30:00|4444.94|4444.94|4444.52|4444.52|4445.11|4445.11|4442.66|4442.66|0
1636364100000|2021-11-08 09:35:00|4443.47|4443.47|4441.84|4441.84|4443.47|4443.47|4440.11|4440.11|0
1636364400000|2021-11-08 09:40:00|4441.17|4441.17|4446.57|4446.57|4446.92|4446.92|4439.64|4439.64|0
1636364700000|2021-11-08 09:45:00|4445.89|4445.89|4447.87|4447.87|4448.56|4448.56|4445.82|4445.82|0
1636365000000|2021-11-08 09:50:00|4447.2|4447.2|4444.09|4444.09|4447.2|4447.2|4442.19|4442.19|0
1636365300000|2021-11-08 09:55:00|4443.92|4443.92|4441.46|4441.46|4444.42|4444.42|4440.09|4440.09|0
1636365600000|2021-11-08 10:00:00|4442.14|4442.14|4446.19|4446.19|4448.6|4448.6|4441.46|4441.46|0
1636365900000|2021-11-08 10:05:00|4446.54|4446.54|4442.14|4442.14|4446.54|4446.54|4440.79|4440.79|0
1636366200000|2021-11-08 10:10:00|4441.79|4441.79|4442.4|4442.4|4443.53|4443.53|4440.4|4440.4|0
1636366500000|2021-11-08 10:15:00|4442.54|4442.54|4447.43|4447.43|4447.43|4447.43|4441.97|4441.97|0
1636366800000|2021-11-08 10:20:00|4447.26|4447.26|4444.83|4444.83|4447.68|4447.68|4444.47|4444.47|0
1636367100000|2021-11-08 10:25:00|4445.35|4445.35|4447.2|4447.2|4447.2|4447.2|4445.33|4445.33|0
1636367400000|2021-11-08 10:30:00|4446.53|4446.53|4448.67|4448.67|4448.67|4448.67|4446.18|4446.18|0
1636367700000|2021-11-08 10:35:00|4448.55|4448.55|4440.06|4440.06|4448.72|4448.72|4439.69|4439.69|0
1636368000000|2021-11-08 10:40:00|4439.18|4439.18|4437.79|4437.79|4439.21|4439.21|4435.88|4435.88|0
1636368300000|2021-11-08 10:45:00|4437.09|4437.09|4437.83|4437.83|4438|4438|4435.72|4435.72|0
1636368600000|2021-11-08 10:50:00|4438.35|4438.35|4440.73|4440.73|4442.54|4442.54|4438|4438|0
1636368900000|2021-11-08 10:55:00|4441.41|4441.41|4445.12|4445.12|4446.69|4446.69|4441.41|4441.41|0
1636369200000|2021-11-08 11:00:00|4445.79|4445.79|4447.31|4447.31|4447.81|4447.81|4445.73|4445.73|0
1636369500000|2021-11-08 11:05:00|4447.66|4447.66|4449.12|4449.12|4449.12|4449.12|4445.82|4445.82|0
1636369800000|2021-11-08 11:10:00|4448.45|4448.45|4443.38|4443.38|4448.45|4448.45|4443.38|4443.38|0
1636370100000|2021-11-08 11:15:00|4443.03|4443.03|4448.77|4448.77|4449.43|4449.43|4443.03|4443.03|0
1636370400000|2021-11-08 11:20:00|4448.66|4448.66|4447.72|4447.72|4449.27|4449.27|4447.55|4447.55|0
1636370700000|2021-11-08 11:25:00|4448.4|4448.4|4447.93|4447.93|4449.5|4449.5|4447.23|4447.23|0
1636371000000|2021-11-08 11:30:00|4448.11|4448.11|4452.91|4452.91|4452.91|4452.91|4448.11|4448.11|0
1636371300000|2021-11-08 11:35:00|4453.43|4453.43|4453.63|4453.63|4457.25|4457.25|4453.43|4453.43|0
1636371600000|2021-11-08 11:40:00|4453.28|4453.28|4455.82|4455.82|4455.82|4455.82|4451.99|4451.99|0
1636371900000|2021-11-08 11:45:00|4457.17|4457.17|4459.04|4459.04|4459.04|4459.04|4454.86|4454.86|0
1636372200000|2021-11-08 11:50:00|4459.22|4459.22|4457.67|4457.67|4459.22|4459.22|4456.73|4456.73|0
1636372500000|2021-11-08 11:55:00|4457.84|4457.84|4456.13|4456.13|4458.02|4458.02|4455.91|4455.91|0
1636372800000|2021-11-08 12:00:00|4456.01|4456.01|4455|4455|4456.19|4456.19|4453.68|4453.68|0
1636373100000|2021-11-08 12:05:00|4455.18|4455.18|4464.56|4464.56|4464.56|4464.56|4455.18|4455.18|0
1636373400000|2021-11-08 12:10:00|4463.88|4463.88|4467.84|4467.84|4468.7|4468.7|4462.88|4462.88|0
1636373700000|2021-11-08 12:15:00|4467.66|4467.66|4469.19|4469.19|4469.54|4469.54|4466.13|4466.13|0
1636374000000|2021-11-08 12:20:00|4469.02|4469.02|4465.17|4465.17|4470.11|4470.11|4463.12|4463.12|0
1636374300000|2021-11-08 12:25:00|4464.82|4464.82|4462.49|4462.49|4464.82|4464.82|4461.72|4461.72|0
1636374600000|2021-11-08 12:30:00|4461.79|4461.79|4459.06|4459.06|4463.52|4463.52|4457.65|4457.65|0
1636374900000|2021-11-08 12:35:00|4460.11|4460.11|4458.99|4458.99|4461.51|4461.51|4458.29|4458.29|0
1636375200000|2021-11-08 12:40:00|4459.34|4459.34|4457.75|4457.75|4461.24|4461.24|4456.54|4456.54|0
1636375500000|2021-11-08 12:45:00|4458.43|4458.43|4459.27|4459.27|4459.27|4459.27|4455.7|4455.7|0
1636375800000|2021-11-08 12:50:00|4459.94|4459.94|4460.33|4460.33|4462.78|4462.78|4459.65|4459.65|0
1636376100000|2021-11-08 12:55:00|4459.98|4459.98|4454.08|4454.08|4460.15|4460.15|4453.66|4453.66|0
1636376400000|2021-11-08 13:00:00|4453.73|4453.73|4451.48|4451.48|4453.73|4453.73|4451.32|4451.32|0
1636376700000|2021-11-08 13:05:00|4451.13|4451.13|4452.91|4452.91|4453.73|4453.73|4450.96|4450.96|0
1636377000000|2021-11-08 13:10:00|4452.38|4452.38|4452.03|4452.03|4452.38|4452.38|4451.5|4451.5|0
1636377300000|2021-11-08 13:15:00|4452.15|4452.15|4455.28|4455.28|4455.28|4455.28|4451.62|4451.62|0
1636377600000|2021-11-08 13:20:00|4454.75|4454.75|4455.14|4455.14|4455.14|4455.14|4453.36|4453.36|0
1636377900000|2021-11-08 13:25:00|4454.96|4454.96|4450.23|4450.23|4454.96|4454.96|4449.53|4449.53|0
1636378200000|2021-11-08 13:30:00|4450.38|4450.38|4452.28|4452.28|4452.63|4452.63|4449|4449|0
1636378500000|2021-11-08 13:35:00|4451.61|4451.61|4451.9|4451.9|4455.53|4455.53|4450.35|4450.35|0
1636378800000|2021-11-08 13:40:00|4451.73|4451.73|4450.42|4450.42|4451.73|4451.73|4450.34|4450.34|0
1636379100000|2021-11-08 13:45:00|4449.74|4449.74|4455.65|4455.65|4455.95|4455.95|4449.74|4449.74|0
1636379400000|2021-11-08 13:50:00|4455.12|4455.12|4457.31|4457.31|4457.55|4457.55|4454.6|4454.6|0
1636379700000|2021-11-08 13:55:00|4457.19|4457.19|4458.55|4458.55|4459.25|4459.25|4456.92|4456.92|0
1636380000000|2021-11-08 14:00:00|4459.25|4459.25|4458.75|4458.75|4460.98|4460.98|4457.88|4457.88|0
1636380300000|2021-11-08 14:05:00|4458.4|4458.4|4456.62|4456.62|4459.07|4459.07|4456.1|4456.1|0
1636380600000|2021-11-08 14:10:00|4456.45|4456.45|4454.85|4454.85|4456.95|4456.95|4454.74|4454.74|0
1636380900000|2021-11-08 14:15:00|4455.52|4455.52|4451.3|4451.3|4455.52|4455.52|4450.25|4450.25|0
1636381200000|2021-11-08 14:20:00|4450.62|4450.62|4451.89|4451.89|4451.89|4451.89|4448.59|4448.59|0
1636381500000|2021-11-08 14:25:00|4451.36|4451.36|4450.67|4450.67|4451.72|4451.72|4450.35|4450.35|0
1636381800000|2021-11-08 14:30:00|4450.32|4450.32|4450.76|4450.76|4452.4|4452.4|4448.85|4448.85|0
1636382100000|2021-11-08 14:35:00|4451.11|4451.11|4449.61|4449.61|4452.86|4452.86|4448.41|4448.41|0
1636382400000|2021-11-08 14:40:00|4450.29|4450.29|4448.79|4448.79|4450.7|4450.7|4447.8|4447.8|0
1636382700000|2021-11-08 14:45:00|4448.26|4448.26|4442.65|4442.65|4448.77|4448.77|4442.47|4442.47|0
1636383000000|2021-11-08 14:50:00|4441.77|4441.77|4439.92|4439.92|4441.77|4441.77|4435.98|4435.98|0
1636383300000|2021-11-08 14:55:00|4439.57|4439.57|4442.42|4442.42|4442.42|4442.42|4439.33|4439.33|0
1636383600000|2021-11-08 15:00:00|4442.77|4442.77|4438.52|4438.52|4443.8|4443.8|4438.52|4438.52|0
1636383900000|2021-11-08 15:05:00|4438.16|4438.16|4436.68|4436.68|4440.94|4440.94|4436.16|4436.16|0
1636384200000|2021-11-08 15:10:00|4436.16|4436.16|4436.1|4436.1|4439.37|4439.37|4435.48|4435.48|0
1636384500000|2021-11-08 15:15:00|4436.28|4436.28|4438.05|4438.05|4440.46|4440.46|4436.28|4436.28|0
1636384800000|2021-11-08 15:20:00|4438.23|4438.23|4439.02|4439.02|4441.19|4441.19|4436.47|4436.47|0
1636385100000|2021-11-08 15:25:00|4438.85|4438.85|4436.59|4436.59|4439.43|4439.43|4436|4436|0
1636385400000|2021-11-08 15:30:00|4436.47|4436.47|4441.4|4441.4|4441.55|4441.55|4436.47|4436.47|0
1636385700000|2021-11-08 15:35:00|4442.1|4442.1|4442.43|4442.43|4445.41|4445.41|4442.1|4442.1|0
1636386000000|2021-11-08 15:40:00|4441.9|4441.9|4442.54|4442.54|4442.54|4442.54|4438.92|4438.92|0
1636386300000|2021-11-08 15:45:00|4441.86|4441.86|4443.87|4443.87|4445.13|4445.13|4441.01|4441.01|0
1636386600000|2021-11-08 15:50:00|4443.52|4443.52|4447.53|4447.53|4447.94|4447.94|4443.52|4443.52|0
1636386900000|2021-11-08 15:55:00|4447.41|4447.41|4449.59|4449.59|4449.59|4449.59|4446.6|4446.6|0
1636387200000|2021-11-08 16:00:00|4449.8|4449.8|4450.37|4450.37|4453.51|4453.51|4449.8|4449.8|0
1636387500000|2021-11-08 16:05:00|4449.85|4449.85|4445.84|4445.84|4449.85|4449.85|4444.93|4444.93|0
1636387800000|2021-11-08 16:10:00|4445.16|4445.16|4446.27|4446.27|4447.46|4447.46|4444.05|4444.05|0
1636388100000|2021-11-08 16:15:00|4446.62|4446.62|4444.23|4444.23|4446.62|4446.62|4443.18|4443.18|0
1636388400000|2021-11-08 16:20:00|4444.06|4444.06|4443.97|4443.97|4444.79|4444.79|4442.65|4442.65|0
1636388700000|2021-11-08 16:25:00|4443.44|4443.44|4443.74|4443.74|4443.96|4443.96|4441.26|4441.26|0
1636445700000|2021-11-09 08:15:00|4494.89|4494.89|4494.88|4494.88|4497.1|4497.1|4483.57|4483.57|0
1636446000000|2021-11-09 08:20:00|4496.1|4496.1|4500.51|4500.51|4501.92|4501.92|4491.01|4491.01|0
1636446300000|2021-11-09 08:25:00|4500.72|4500.72|4505.1|4505.1|4511.12|4511.12|4497.71|4497.71|0
1636446600000|2021-11-09 08:30:00|4504.99|4504.99|4501.31|4501.31|4507.16|4507.16|4497.98|4497.98|0
1636446900000|2021-11-09 08:35:00|4500.63|4500.63|4501.75|4501.75|4511.14|4511.14|4499.96|4499.96|0
1636447200000|2021-11-09 08:40:00|4501.93|4501.93|4503.27|4503.27|4505.29|4505.29|4500.08|4500.08|0
1636447500000|2021-11-09 08:45:00|4503.21|4503.21|4500.77|4500.77|4503.21|4503.21|4495.14|4495.14|0
1636447800000|2021-11-09 08:50:00|4500.89|4500.89|4502.32|4502.32|4506.27|4506.27|4498.12|4498.12|0
1636448100000|2021-11-09 08:55:00|4502.68|4502.68|4510.5|4510.5|4510.5|4510.5|4502.68|4502.68|0
1636448400000|2021-11-09 09:00:00|4510.74|4510.74|4507.15|4507.15|4513.4|4513.4|4506.09|4506.09|0
1636448700000|2021-11-09 09:05:00|4506.28|4506.28|4509.6|4509.6|4510.12|4510.12|4505.8|4505.8|0
1636449000000|2021-11-09 09:10:00|4510.82|4510.82|4511.21|4511.21|4513.08|4513.08|4507|4507|0
1636449300000|2021-11-09 09:15:00|4512.08|4512.08|4516.91|4516.91|4517.08|4517.08|4512.08|4512.08|0
1636449600000|2021-11-09 09:20:00|4517.08|4517.08|4518.13|4518.13|4520.66|4520.66|4514.7|4514.7|0
1636449900000|2021-11-09 09:25:00|4517.78|4517.78|4514.07|4514.07|4518.8|4518.8|4513.95|4513.95|0
1636450200000|2021-11-09 09:30:00|4515.47|4515.47|4523.09|4523.09|4523.09|4523.09|4513.92|4513.92|0
1636450500000|2021-11-09 09:35:00|4521.86|4521.86|4521.51|4521.51|4528.18|4528.18|4518.53|4518.53|0
1636450800000|2021-11-09 09:40:00|4520.64|4520.64|4516.14|4516.14|4522.39|4522.39|4514.93|4514.93|0
1636451100000|2021-11-09 09:45:00|4514.91|4514.91|4511|4511|4514.91|4514.91|4507.07|4507.07|0
1636451400000|2021-11-09 09:50:00|4511.12|4511.12|4505.8|4505.8|4513.06|4513.06|4505.1|4505.1|0
1636451700000|2021-11-09 09:55:00|4506.33|4506.33|4510.02|4510.02|4511.42|4511.42|4506.02|4506.02|0
1636452000000|2021-11-09 10:00:00|4511.25|4511.25|4513.68|4513.68|4515.18|4515.18|4507.58|4507.58|0
1636452300000|2021-11-09 10:05:00|4513.15|4513.15|4517.54|4517.54|4519.29|4519.29|4512.45|4512.45|0
1636452600000|2021-11-09 10:10:00|4517.8|4517.8|4516.11|4516.11|4518.88|4518.88|4515.76|4515.76|0
1636452900000|2021-11-09 10:15:00|4515.58|4515.58|4505.99|4505.99|4516.11|4516.11|4504.06|4504.06|0
1636453200000|2021-11-09 10:20:00|4506.1|4506.1|4513.39|4513.39|4514.44|4514.44|4506.1|4506.1|0
1636453500000|2021-11-09 10:25:00|4513.74|4513.74|4508.96|4508.96|4514.09|4514.09|4507.7|4507.7|0
1636453800000|2021-11-09 10:30:00|4508.8|4508.8|4507.35|4507.35|4510.49|4510.49|4506.15|4506.15|0
1636454100000|2021-11-09 10:35:00|4507.18|4507.18|4508.51|4508.51|4511.39|4511.39|4507.18|4507.18|0
1636454400000|2021-11-09 10:40:00|4508.27|4508.27|4507.39|4507.39|4509.1|4509.1|4505.09|4505.09|0
1636454700000|2021-11-09 10:45:00|4506.72|4506.72|4499.94|4499.94|4506.72|4506.72|4497.36|4497.36|0
1636455000000|2021-11-09 10:50:00|4500.61|4500.61|4496.48|4496.48|4501.49|4501.49|4496.13|4496.13|0
1636455300000|2021-11-09 10:55:00|4496.65|4496.65|4495.01|4495.01|4498.58|4498.58|4493.43|4493.43|0
1636455600000|2021-11-09 11:00:00|4494.65|4494.65|4492.07|4492.07|4494.65|4494.65|4487.24|4487.24|0
1636455900000|2021-11-09 11:05:00|4491.37|4491.37|4491.64|4491.64|4492.07|4492.07|4489.48|4489.48|0
1636456200000|2021-11-09 11:10:00|4492.51|4492.51|4497.49|4497.49|4497.49|4497.49|4491.99|4491.99|0
1636456500000|2021-11-09 11:15:00|4496.96|4496.96|4494.01|4494.01|4496.96|4496.96|4492.6|4492.6|0
1636456800000|2021-11-09 11:20:00|4494.17|4494.17|4495.17|4495.17|4496.09|4496.09|4493.27|4493.27|0
1636457100000|2021-11-09 11:25:00|4495|4495|4495.79|4495.79|4495.79|4495.79|4493.06|4493.06|0
1636457400000|2021-11-09 11:30:00|4494.74|4494.74|4494.66|4494.66|4494.74|4494.74|4491.21|4491.21|0
1636457700000|2021-11-09 11:35:00|4494.14|4494.14|4494.87|4494.87|4495.66|4495.66|4494.14|4494.14|0
1636458000000|2021-11-09 11:40:00|4495.22|4495.22|4492.82|4492.82|4495.42|4495.42|4492.82|4492.82|0
1636458300000|2021-11-09 11:45:00|4492.99|4492.99|4491.3|4491.3|4496.41|4496.41|4491.3|4491.3|0
1636458600000|2021-11-09 11:50:00|4490.95|4490.95|4493.91|4493.91|4495.49|4495.49|4487.97|4487.97|0
1636458900000|2021-11-09 11:55:00|4493.03|4493.03|4492.5|4492.5|4493.2|4493.2|4491.63|4491.63|0
1636459200000|2021-11-09 12:00:00|4492.68|4492.68|4493.07|4493.07|4493.92|4493.92|4491.56|4491.56|0
1636459500000|2021-11-09 12:05:00|4493.6|4493.6|4487.6|4487.6|4493.6|4493.6|4487.07|4487.07|0
1636459800000|2021-11-09 12:10:00|4487.25|4487.25|4486.55|4486.55|4488.97|4488.97|4486.19|4486.19|0
1636460100000|2021-11-09 12:15:00|4486.38|4486.38|4489.81|4489.81|4489.81|4489.81|4485.59|4485.59|0
1636460400000|2021-11-09 12:20:00|4490.51|4490.51|4491.53|4491.53|4493.35|4493.35|4490.51|4490.51|0
1636460700000|2021-11-09 12:25:00|4491.88|4491.88|4487.05|4487.05|4492.4|4492.4|4486.26|4486.26|0
1636461000000|2021-11-09 12:30:00|4487.4|4487.4|4484.24|4484.24|4487.4|4487.4|4484.24|4484.24|0
1636461300000|2021-11-09 12:35:00|4484.06|4484.06|4484.98|4484.98|4484.98|4484.98|4482.87|4482.87|0
1636461600000|2021-11-09 12:40:00|4486.03|4486.03|4489.02|4489.02|4490.43|4490.43|4485.13|4485.13|0
1636461900000|2021-11-09 12:45:00|4488.85|4488.85|4490.22|4490.22|4490.39|4490.39|4488.46|4488.46|0
1636462200000|2021-11-09 12:50:00|4489.87|4489.87|4487.2|4487.2|4489.87|4489.87|4486.59|4486.59|0
1636462500000|2021-11-09 12:55:00|4486.68|4486.68|4487.92|4487.92|4488.58|4488.58|4485.99|4485.99|0
1636462800000|2021-11-09 13:00:00|4487.75|4487.75|4484.27|4484.27|4487.75|4487.75|4483.74|4483.74|0
1636463100000|2021-11-09 13:05:00|4484.09|4484.09|4485.7|4485.7|4486.4|4486.4|4483.21|4483.21|0
1636463400000|2021-11-09 13:10:00|4485.17|4485.17|4480.33|4480.33|4485.17|4485.17|4479.63|4479.63|0
1636463700000|2021-11-09 13:15:00|4479.91|4479.91|4480.99|4480.99|4480.99|4480.99|4477.76|4477.76|0
1636464000000|2021-11-09 13:20:00|4481.67|4481.67|4480.44|4480.44|4483.58|4483.58|4480.44|4480.44|0
1636464300000|2021-11-09 13:25:00|4480.96|4480.96|4482.12|4482.12|4482.12|4482.12|4479.45|4479.45|0
1636464600000|2021-11-09 13:30:00|4482.3|4482.3|4479.31|4479.31|4484.19|4484.19|4478.3|4478.3|0
1636464900000|2021-11-09 13:35:00|4479.49|4479.49|4479.52|4479.52|4482.77|4482.77|4478.4|4478.4|0
1636465200000|2021-11-09 13:40:00|4479.62|4479.62|4482.43|4482.43|4482.6|4482.6|4478.45|4478.45|0
1636465500000|2021-11-09 13:45:00|4482.78|4482.78|4489.15|4489.15|4490.7|4490.7|4482.78|4482.78|0
1636465800000|2021-11-09 13:50:00|4489.32|4489.32|4487.02|4487.02|4493.57|4493.57|4487.02|4487.02|0
1636466100000|2021-11-09 13:55:00|4487.72|4487.72|4490.24|4490.24|4492.57|4492.57|4486.81|4486.81|0
1636466400000|2021-11-09 14:00:00|4490.41|4490.41|4491.39|4491.39|4491.74|4491.74|4488.92|4488.92|0
1636466700000|2021-11-09 14:05:00|4491.04|4491.04|4499.19|4499.19|4499.75|4499.75|4491.04|4491.04|0
1636467000000|2021-11-09 14:10:00|4499.71|4499.71|4499.83|4499.83|4500.59|4500.59|4497.43|4497.43|0
1636467300000|2021-11-09 14:15:00|4499.13|4499.13|4500.68|4500.68|4501.52|4501.52|4498.43|4498.43|0
1636467600000|2021-11-09 14:20:00|4500.86|4500.86|4501.71|4501.71|4502.26|4502.26|4499.28|4499.28|0
1636467900000|2021-11-09 14:25:00|4501.19|4501.19|4499.31|4499.31|4501.69|4501.69|4498.61|4498.61|0
1636468200000|2021-11-09 14:30:00|4499.84|4499.84|4487.19|4487.19|4501.04|4501.04|4487.19|4487.19|0
1636468500000|2021-11-09 14:35:00|4487.54|4487.54|4486.14|4486.14|4489.79|4489.79|4481.89|4481.89|0
1636468800000|2021-11-09 14:40:00|4486.37|4486.37|4489.28|4489.28|4491.53|4491.53|4486.37|4486.37|0
1636469100000|2021-11-09 14:45:00|4489.8|4489.8|4484.6|4484.6|4493.26|4493.26|4484.07|4484.07|0
1636469400000|2021-11-09 14:50:00|4484.77|4484.77|4475.99|4475.99|4484.77|4484.77|4475.99|4475.99|0
1636469700000|2021-11-09 14:55:00|4475.31|4475.31|4473.4|4473.4|4480.33|4480.33|4469.63|4469.63|0
1636470000000|2021-11-09 15:00:00|4473.56|4473.56|4474.39|4474.39|4478.1|4478.1|4473.09|4473.09|0
1636470300000|2021-11-09 15:05:00|4475.09|4475.09|4473.54|4473.54|4475.84|4475.84|4472.32|4472.32|0
1636470600000|2021-11-09 15:10:00|4471.96|4471.96|4476.46|4476.46|4479.09|4479.09|4471.25|4471.25|0
1636470900000|2021-11-09 15:15:00|4476.11|4476.11|4481.7|4481.7|4483.37|4483.37|4476.11|4476.11|0
1636471200000|2021-11-09 15:20:00|4482.93|4482.93|4481.49|4481.49|4485.41|4485.41|4478.55|4478.55|0
1636471500000|2021-11-09 15:25:00|4482.02|4482.02|4484.53|4484.53|4486.98|4486.98|4481.49|4481.49|0
1636471800000|2021-11-09 15:30:00|4484.69|4484.69|4484.96|4484.96|4487.65|4487.65|4483.39|4483.39|0
1636472100000|2021-11-09 15:35:00|4484.79|4484.79|4482.09|4482.09|4488.73|4488.73|4481.39|4481.39|0
1636472400000|2021-11-09 15:40:00|4482.21|4482.21|4483.37|4483.37|4484.11|4484.11|4480.4|4480.4|0
1636472700000|2021-11-09 15:45:00|4483.19|4483.19|4484|4484|4486.48|4486.48|4482.38|4482.38|0
1636473000000|2021-11-09 15:50:00|4483.94|4483.94|4475.89|4475.89|4483.94|4483.94|4475.19|4475.19|0
1636473300000|2021-11-09 15:55:00|4476.01|4476.01|4478.7|4478.7|4480.28|4480.28|4472.49|4472.49|0
1636473600000|2021-11-09 16:00:00|4478.87|4478.87|4480.56|4480.56|4481.86|4481.86|4478.7|4478.7|0
1636473900000|2021-11-09 16:05:00|4480.74|4480.74|4479.4|4479.4|4480.91|4480.91|4476.13|4476.13|0
1636474200000|2021-11-09 16:10:00|4478.88|4478.88|4476|4476|4478.88|4478.88|4474.8|4474.8|0
1636474500000|2021-11-09 16:15:00|4476.17|4476.17|4476.15|4476.15|4476.17|4476.17|4472.88|4472.88|0
1636474800000|2021-11-09 16:20:00|4476.33|4476.33|4473.72|4473.72|4477.71|4477.71|4473.72|4473.72|0
1636475100000|2021-11-09 16:25:00|4474.07|4474.07|4470.16|4470.16|4474.86|4474.86|4469.17|4469.17|0
1636532100000|2021-11-10 08:15:00|4464.73|4464.73|4467.94|4467.94|4471.63|4471.63|4463.85|4463.85|0
1636532400000|2021-11-10 08:20:00|4468.1|4468.1|4471.36|4471.36|4474.14|4474.14|4468.1|4468.1|0
1636532700000|2021-11-10 08:25:00|4470.68|4470.68|4465.52|4465.52|4471.59|4471.59|4465.17|4465.17|0
1636533000000|2021-11-10 08:30:00|4465.64|4465.64|4470.57|4470.57|4470.57|4470.57|4461.76|4461.76|0
1636533300000|2021-11-10 08:35:00|4470.04|4470.04|4469.67|4469.67|4472.77|4472.77|4466.84|4466.84|0
1636533600000|2021-11-10 08:40:00|4469.9|4469.9|4465.33|4465.33|4471.41|4471.41|4465.13|4465.13|0
1636533900000|2021-11-10 08:45:00|4466.74|4466.74|4459.87|4459.87|4467.61|4467.61|4457.41|4457.41|0
1636534200000|2021-11-10 08:50:00|4459.4|4459.4|4456.51|4456.51|4460.88|4460.88|4455.98|4455.98|0
1636534500000|2021-11-10 08:55:00|4456.68|4456.68|4457.63|4457.63|4459.15|4459.15|4455.43|4455.43|0
1636534800000|2021-11-10 09:00:00|4457.1|4457.1|4461.79|4461.79|4462.46|4462.46|4457.1|4457.1|0
1636535100000|2021-11-10 09:05:00|4462.31|4462.31|4462.71|4462.71|4465.78|4465.78|4461.94|4461.94|0
1636535400000|2021-11-10 09:10:00|4461.66|4461.66|4462.55|4462.55|4462.78|4462.78|4459.18|4459.18|0
1636535700000|2021-11-10 09:15:00|4461.88|4461.88|4456.84|4456.84|4464.05|4464.05|4456.84|4456.84|0
1636536000000|2021-11-10 09:20:00|4455.96|4455.96|4456.38|4456.38|4456.53|4456.53|4454.6|4454.6|0
1636536300000|2021-11-10 09:25:00|4456.56|4456.56|4455.24|4455.24|4457.63|4457.63|4454.48|4454.48|0
1636536600000|2021-11-10 09:30:00|4455.03|4455.03|4460.88|4460.88|4460.88|4460.88|4454.39|4454.39|0
1636536900000|2021-11-10 09:35:00|4460.21|4460.21|4460.37|4460.37|4461.98|4461.98|4455.81|4455.81|0
1636537200000|2021-11-10 09:40:00|4460.22|4460.22|4462.23|4462.23|4463.32|4463.32|4460.04|4460.04|0
1636537500000|2021-11-10 09:45:00|4462.05|4462.05|4459.54|4459.54|4462.05|4462.05|4458.43|4458.43|0
1636537800000|2021-11-10 09:50:00|4459.01|4459.01|4459.19|4459.19|4461.23|4461.23|4457.92|4457.92|0
1636538100000|2021-11-10 09:55:00|4459.03|4459.03|4451.58|4451.58|4460.38|4460.38|4450.76|4450.76|0
1636538400000|2021-11-10 10:00:00|4452.26|4452.26|4452.73|4452.73|4452.93|4452.93|4448.82|4448.82|0
1636538700000|2021-11-10 10:05:00|4452.56|4452.56|4453.45|4453.45|4457.47|4457.47|4452.56|4452.56|0
1636539000000|2021-11-10 10:10:00|4453.97|4453.97|4455.12|4455.12|4456.84|4456.84|4452.25|4452.25|0
1636539300000|2021-11-10 10:15:00|4454.94|4454.94|4454.84|4454.84|4457.77|4457.77|4452.57|4452.57|0
1636539600000|2021-11-10 10:20:00|4454.49|4454.49|4452.19|4452.19|4454.49|4454.49|4450.35|4450.35|0
1636539900000|2021-11-10 10:25:00|4452.31|4452.31|4452.16|4452.16|4453.36|4453.36|4448.96|4448.96|0
1636540200000|2021-11-10 10:30:00|4452.34|4452.34|4449.31|4449.31|4453.3|4453.3|4446.56|4446.56|0
1636540500000|2021-11-10 10:35:00|4448.96|4448.96|4443.19|4443.19|4448.96|4448.96|4443.19|4443.19|0
1636540800000|2021-11-10 10:40:00|4442.49|4442.49|4446.28|4446.28|4446.69|4446.69|4442.31|4442.31|0
1636541100000|2021-11-10 10:45:00|4446.17|4446.17|4445.46|4445.46|4449.15|4449.15|4444.08|4444.08|0
1636541400000|2021-11-10 10:50:00|4446.14|4446.14|4448.62|4448.62|4449.86|4449.86|4445.4|4445.4|0
1636541700000|2021-11-10 10:55:00|4448.8|4448.8|4453.79|4453.79|4454.32|4454.32|4448.8|4448.8|0
1636542000000|2021-11-10 11:00:00|4453.44|4453.44|4451.43|4451.43|4453.44|4453.44|4450.17|4450.17|0
1636542300000|2021-11-10 11:05:00|4451.6|4451.6|4455.02|4455.02|4455.67|4455.67|4451.43|4451.43|0
1636542600000|2021-11-10 11:10:00|4455.2|4455.2|4454.93|4454.93|4455.54|4455.54|4454.14|4454.14|0
1636542900000|2021-11-10 11:15:00|4455.37|4455.37|4459.22|4459.22|4459.62|4459.62|4454.61|4454.61|0
1636543200000|2021-11-10 11:20:00|4459.39|4459.39|4463.96|4463.96|4464.96|4464.96|4459.39|4459.39|0
1636543500000|2021-11-10 11:25:00|4463.78|4463.78|4462.61|4462.61|4463.9|4463.9|4461.01|4461.01|0
1636543800000|2021-11-10 11:30:00|4461.93|4461.93|4465.28|4465.28|4465.52|4465.52|4461.93|4461.93|0
1636544100000|2021-11-10 11:35:00|4464.93|4464.93|4464.33|4464.33|4466.31|4466.31|4463.65|4463.65|0
1636544400000|2021-11-10 11:40:00|4464.85|4464.85|4464|4464|4467.58|4467.58|4463.19|4463.19|0
1636544700000|2021-11-10 11:45:00|4463.47|4463.47|4456.55|4456.55|4463.82|4463.82|4456.55|4456.55|0
1636545000000|2021-11-10 11:50:00|4456.9|4456.9|4454.72|4454.72|4458.35|4458.35|4454.72|4454.72|0
1636545300000|2021-11-10 11:55:00|4455.07|4455.07|4457.86|4457.86|4457.86|4457.86|4455.07|4455.07|0
1636545600000|2021-11-10 12:00:00|4457.59|4457.59|4461.54|4461.54|4461.54|4461.54|4457.09|4457.09|0
1636545900000|2021-11-10 12:05:00|4462.21|4462.21|4465.56|4465.56|4466.97|4466.97|4462.21|4462.21|0
1636546200000|2021-11-10 12:10:00|4464.88|4464.88|4468.16|4468.16|4468.16|4468.16|4464.53|4464.53|0
1636546500000|2021-11-10 12:15:00|4468.34|4468.34|4470.61|4470.61|4470.83|4470.83|4468.28|4468.28|0
1636546800000|2021-11-10 12:20:00|4470.49|4470.49|4471.08|4471.08|4472.13|4472.13|4470.4|4470.4|0
1636547100000|2021-11-10 12:25:00|4471.75|4471.75|4464.37|4464.37|4472.62|4472.62|4463.78|4463.78|0
1636547400000|2021-11-10 12:30:00|4463.69|4463.69|4460.05|4460.05|4463.81|4463.81|4459.39|4459.39|0
1636547700000|2021-11-10 12:35:00|4459.35|4459.35|4462.31|4462.31|4462.31|4462.31|4457.62|4457.62|0
1636548000000|2021-11-10 12:40:00|4462.49|4462.49|4464.23|4464.23|4465.49|4465.49|4462.49|4462.49|0
1636548300000|2021-11-10 12:45:00|4464.58|4464.58|4464.64|4464.64|4465.63|4465.63|4463.03|4463.03|0
1636548600000|2021-11-10 12:50:00|4463.94|4463.94|4460.44|4460.44|4464.41|4464.41|4460.41|4460.41|0
1636548900000|2021-11-10 12:55:00|4461.11|4461.11|4462.02|4462.02|4462.02|4462.02|4458.89|4458.89|0
1636549200000|2021-11-10 13:00:00|4462.54|4462.54|4467.26|4467.26|4467.82|4467.82|4462.54|4462.54|0
1636549500000|2021-11-10 13:05:00|4467.08|4467.08|4467.32|4467.32|4467.35|4467.35|4465.58|4465.58|0
1636549800000|2021-11-10 13:10:00|4467.67|4467.67|4467.2|4467.2|4468.7|4468.7|4466.94|4466.94|0
1636550100000|2021-11-10 13:15:00|4467.02|4467.02|4465.78|4465.78|4467.72|4467.72|4465.1|4465.1|0
1636550400000|2021-11-10 13:20:00|4465.1|4465.1|4458.75|4458.75|4465.1|4465.1|4457.2|4457.2|0
1636550700000|2021-11-10 13:25:00|4458.58|4458.58|4455.88|4455.88|4458.71|4458.71|4455.88|4455.88|0
1636551000000|2021-11-10 13:30:00|4455.65|4455.65|4457.52|4457.52|4458.6|4458.6|4451.48|4451.48|0
1636551300000|2021-11-10 13:35:00|4458.04|4458.04|4452.82|4452.82|4458.04|4458.04|4452.43|4452.43|0
1636551600000|2021-11-10 13:40:00|4453.5|4453.5|4455.46|4455.46|4456.99|4456.99|4453.5|4453.5|0
1636551900000|2021-11-10 13:45:00|4456.14|4456.14|4450.84|4450.84|4456.14|4456.14|4450.84|4450.84|0
1636552200000|2021-11-10 13:50:00|4450.49|4450.49|4454.46|4454.46|4455.28|4455.28|4450.49|4450.49|0
1636552500000|2021-11-10 13:55:00|4454.11|4454.11|4451.64|4451.64|4455.64|4455.64|4449.7|4449.7|0
1636552800000|2021-11-10 14:00:00|4451.49|4451.49|4454.19|4454.19|4454.19|4454.19|4451.14|4451.14|0
1636553100000|2021-11-10 14:05:00|4453.51|4453.51|4457.73|4457.73|4458.96|4458.96|4453.51|4453.51|0
1636553400000|2021-11-10 14:10:00|4458.08|4458.08|4454.32|4454.32|4461.64|4461.64|4452.93|4452.93|0
1636553700000|2021-11-10 14:15:00|4454.99|4454.99|4448.94|4448.94|4454.99|4454.99|4448.21|4448.21|0
1636554000000|2021-11-10 14:20:00|4449.62|4449.62|4450.45|4450.45|4450.48|4450.48|4446.94|4446.94|0
1636554300000|2021-11-10 14:25:00|4450.63|4450.63|4451.47|4451.47|4454.83|4454.83|4450.03|4450.03|0
1636554600000|2021-11-10 14:30:00|4450.8|4450.8|4454.1|4454.1|4454.41|4454.41|4449.22|4449.22|0
1636554900000|2021-11-10 14:35:00|4453.93|4453.93|4456.85|4456.85|4456.85|4456.85|4452.96|4452.96|0
1636555200000|2021-11-10 14:40:00|4457.2|4457.2|4453.82|4453.82|4458.58|4458.58|4453.82|4453.82|0
1636555500000|2021-11-10 14:45:00|4454.52|4454.52|4457.17|4457.17|4457.58|4457.58|4452.4|4452.4|0
1636555800000|2021-11-10 14:50:00|4457.84|4457.84|4458.08|4458.08|4459.77|4459.77|4453.39|4453.39|0
1636556100000|2021-11-10 14:55:00|4458.76|4458.76|4463.21|4463.21|4463.21|4463.21|4455.9|4455.9|0
1636556400000|2021-11-10 15:00:00|4463.59|4463.59|4458.37|4458.37|4463.75|4463.75|4457.49|4457.49|0
1636556700000|2021-11-10 15:05:00|4458.72|4458.72|4454.55|4454.55|4459.25|4459.25|4452.55|4452.55|0
1636557000000|2021-11-10 15:10:00|4455.22|4455.22|4454.56|4454.56|4455.55|4455.55|4452.25|4452.25|0
1636557300000|2021-11-10 15:15:00|4454.74|4454.74|4458.32|4458.32|4459.5|4459.5|4454.56|4454.56|0
1636557600000|2021-11-10 15:20:00|4457.61|4457.61|4458.07|4458.07|4459.46|4459.46|4454.6|4454.6|0
1636557900000|2021-11-10 15:25:00|4458.01|4458.01|4463.24|4463.24|4463.24|4463.24|4458.01|4458.01|0
1636558200000|2021-11-10 15:30:00|4463.59|4463.59|4463.75|4463.75|4466.23|4466.23|4461.52|4461.52|0
1636558500000|2021-11-10 15:35:00|4463.93|4463.93|4467.95|4467.95|4469.55|4469.55|4463.93|4463.93|0
1636558800000|2021-11-10 15:40:00|4467.07|4467.07|4469.63|4469.63|4470.28|4470.28|4466.33|4466.33|0
1636559100000|2021-11-10 15:45:00|4470.16|4470.16|4469.24|4469.24|4471.7|4471.7|4467.04|4467.04|0
1636559400000|2021-11-10 15:50:00|4469.42|4469.42|4468.19|4468.19|4469.47|4469.47|4465.81|4465.81|0
1636559700000|2021-11-10 15:55:00|4468.36|4468.36|4469.82|4469.82|4472|4472|4467.83|4467.83|0
1636560000000|2021-11-10 16:00:00|4470.49|4470.49|4472.26|4472.26|4472.26|4472.26|4469.12|4469.12|0
1636560300000|2021-11-10 16:05:00|4472.14|4472.14|4471.15|4471.15|4472.14|4472.14|4469.36|4469.36|0
1636560600000|2021-11-10 16:10:00|4471.33|4471.33|4471.17|4471.17|4473.14|4473.14|4470.68|4470.68|0
1636560900000|2021-11-10 16:15:00|4470.99|4470.99|4470.75|4470.75|4471.86|4471.86|4470.35|4470.35|0
1636561200000|2021-11-10 16:20:00|4470.22|4470.22|4466.5|4466.5|4470.4|4470.4|4466.33|4466.33|0
1636561500000|2021-11-10 16:25:00|4466.85|4466.85|4467.29|4467.29|4470.38|4470.38|4464.9|4464.9|0
1636618500000|2021-11-11 08:15:00|4475.77|4475.77|4471.81|4471.81|4475.95|4475.95|4470|4470|0
1636618800000|2021-11-11 08:20:00|4472.49|4472.49|4474.6|4474.6|4476.71|4476.71|4472.49|4472.49|0
1636619100000|2021-11-11 08:25:00|4474.02|4474.02|4474.63|4474.63|4475.36|4475.36|4471.03|4471.03|0
1636619400000|2021-11-11 08:30:00|4475.33|4475.33|4479.67|4479.67|4479.91|4479.91|4474.2|4474.2|0
1636619700000|2021-11-11 08:35:00|4479.91|4479.91|4486.06|4486.06|4486.06|4486.06|4477.61|4477.61|0
1636620000000|2021-11-11 08:40:00|4486.41|4486.41|4484.54|4484.54|4486.41|4486.41|4484.09|4484.09|0
1636620300000|2021-11-11 08:45:00|4485.77|4485.77|4485.67|4485.67|4488.1|4488.1|4484.14|4484.14|0
1636620600000|2021-11-11 08:50:00|4486.02|4486.02|4483.09|4483.09|4487.37|4487.37|4482.24|4482.24|0
1636620900000|2021-11-11 08:55:00|4482.22|4482.22|4486.6|4486.6|4487|4487|4482.22|4482.22|0
1636621200000|2021-11-11 09:00:00|4486.71|4486.71|4484.04|4484.04|4489.12|4489.12|4483.79|4483.79|0
1636621500000|2021-11-11 09:05:00|4483.92|4483.92|4482.86|4482.86|4485.39|4485.39|4482.86|4482.86|0
1636621800000|2021-11-11 09:10:00|4482.51|4482.51|4479.98|4479.98|4482.75|4482.75|4479.98|4479.98|0
1636622100000|2021-11-11 09:15:00|4479.74|4479.74|4479.56|4479.56|4479.74|4479.74|4476.99|4476.99|0
1636622400000|2021-11-11 09:20:00|4480.08|4480.08|4483.73|4483.73|4483.73|4483.73|4479.26|4479.26|0
1636622700000|2021-11-11 09:25:00|4483.05|4483.05|4489.61|4489.61|4489.61|4489.61|4483.05|4483.05|0
1636623000000|2021-11-11 09:30:00|4488.93|4488.93|4483.8|4483.8|4488.93|4488.93|4483.27|4483.27|0
1636623300000|2021-11-11 09:35:00|4483.68|4483.68|4478.9|4478.9|4483.85|4483.85|4477.33|4477.33|0
1636623600000|2021-11-11 09:40:00|4479.25|4479.25|4480.38|4480.38|4481.64|4481.64|4479.25|4479.25|0
1636623900000|2021-11-11 09:45:00|4479.71|4479.71|4477.34|4477.34|4480.53|4480.53|4476.66|4476.66|0
1636624200000|2021-11-11 09:50:00|4476.66|4476.66|4472.88|4472.88|4477.17|4477.17|4472.88|4472.88|0
1636624500000|2021-11-11 09:55:00|4473.14|4473.14|4475.63|4475.63|4476.16|4476.16|4473.14|4473.14|0
1636624800000|2021-11-11 10:00:00|4475.81|4475.81|4474.05|4474.05|4476.77|4476.77|4474.05|4474.05|0
1636625100000|2021-11-11 10:05:00|4474.73|4474.73|4477.55|4477.55|4478.22|4478.22|4473.38|4473.38|0
1636625400000|2021-11-11 10:10:00|4477.72|4477.72|4473.11|4473.11|4478.3|4478.3|4471.75|4471.75|0
1636625700000|2021-11-11 10:15:00|4472.43|4472.43|4470.38|4470.38|4472.43|4472.43|4469.85|4469.85|0
1636626000000|2021-11-11 10:20:00|4470.91|4470.91|4469.3|4469.3|4472.31|4472.31|4469.3|4469.3|0
1636626300000|2021-11-11 10:25:00|4469.12|4469.12|4466.81|4466.81|4470.11|4470.11|4466.71|4466.71|0
1636626600000|2021-11-11 10:30:00|4466.49|4466.49|4465.72|4465.72|4466.49|4466.49|4462.24|4462.24|0
1636626900000|2021-11-11 10:35:00|4465.37|4465.37|4467.53|4467.53|4467.53|4467.53|4463.61|4463.61|0
1636627200000|2021-11-11 10:40:00|4467.88|4467.88|4468.55|4468.55|4469.75|4469.75|4467.88|4467.88|0
1636627500000|2021-11-11 10:45:00|4468.67|4468.67|4467.75|4467.75|4469.76|4469.76|4466.87|4466.87|0
1636627800000|2021-11-11 10:50:00|4467.4|4467.4|4468.08|4468.08|4468.76|4468.76|4466.37|4466.37|0
1636628100000|2021-11-11 10:55:00|4467.73|4467.73|4470.99|4470.99|4471.6|4471.6|4465.84|4465.84|0
1636628400000|2021-11-11 11:00:00|4470.29|4470.29|4470.22|4470.22|4471.24|4471.24|4469.26|4469.26|0
1636628700000|2021-11-11 11:05:00|4469.54|4469.54|4467.03|4467.03|4470.8|4470.8|4467.03|4467.03|0
1636629000000|2021-11-11 11:10:00|4467.7|4467.7|4460.07|4460.07|4467.88|4467.88|4455.86|4455.86|0
1636629300000|2021-11-11 11:15:00|4459.37|4459.37|4460.54|4460.54|4460.89|4460.89|4455.62|4455.62|0
1636629600000|2021-11-11 11:20:00|4460.59|4460.59|4464.73|4464.73|4464.73|4464.73|4458.69|4458.69|0
1636629900000|2021-11-11 11:25:00|4463.33|4463.33|4465.93|4465.93|4467.66|4467.66|4462.98|4462.98|0
1636630200000|2021-11-11 11:30:00|4465.23|4465.23|4450|4450|4465.23|4465.23|4449.33|4449.33|0
1636630500000|2021-11-11 11:35:00|4449.33|4449.33|4453.64|4453.64|4454.11|4454.11|4449.15|4449.15|0
1636630800000|2021-11-11 11:40:00|4453.99|4453.99|4456.9|4456.9|4456.9|4456.9|4451.42|4451.42|0
1636631100000|2021-11-11 11:45:00|4457.25|4457.25|4457.87|4457.87|4461.76|4461.76|4456.99|4456.99|0
1636631400000|2021-11-11 11:50:00|4458.2|4458.2|4458.13|4458.13|4458.24|4458.24|4455.61|4455.61|0
1636631700000|2021-11-11 11:55:00|4456.73|4456.73|4453.39|4453.39|4458.65|4458.65|4453.22|4453.22|0
1636632000000|2021-11-11 12:00:00|4453.04|4453.04|4453.5|4453.5|4454.71|4454.71|4452.3|4452.3|0
1636632300000|2021-11-11 12:05:00|4454.17|4454.17|4450.78|4450.78|4454.35|4454.35|4450.78|4450.78|0
1636632600000|2021-11-11 12:10:00|4449.9|4449.9|4455|4455|4455|4455|4449.9|4449.9|0
1636632900000|2021-11-11 12:15:00|4453.95|4453.95|4453.22|4453.22|4453.95|4453.95|4451.37|4451.37|0
1636633200000|2021-11-11 12:20:00|4452.54|4452.54|4449.52|4449.52|4452.54|4452.54|4449.17|4449.17|0
1636633500000|2021-11-11 12:25:00|4449.88|4449.88|4452.19|4452.19|4453.07|4453.07|4449.88|4449.88|0
1636633800000|2021-11-11 12:30:00|4452.86|4452.86|4448.77|4448.77|4452.86|4452.86|4448.77|4448.77|0
1636634100000|2021-11-11 12:35:00|4449.45|4449.45|4448.59|4448.59|4450.64|4450.64|4448.42|4448.42|0
1636634400000|2021-11-11 12:40:00|4449.12|4449.12|4448.69|4448.69|4449.89|4449.89|4445.88|4445.88|0
1636634700000|2021-11-11 12:45:00|4448.01|4448.01|4448.57|4448.57|4448.73|4448.73|4446.94|4446.94|0
1636635000000|2021-11-11 12:50:00|4449.44|4449.44|4451.06|4451.06|4452.99|4452.99|4449.1|4449.1|0
1636635300000|2021-11-11 12:55:00|4450.82|4450.82|4448|4448|4450.82|4450.82|4448|4448|0
1636635600000|2021-11-11 13:00:00|4447.9|4447.9|4448.03|4448.03|4448.03|4448.03|4445.96|4445.96|0
1636635900000|2021-11-11 13:05:00|4448.2|4448.2|4446.58|4446.58|4449.05|4449.05|4446.07|4446.07|0
1636636200000|2021-11-11 13:10:00|4446.75|4446.75|4443.16|4443.16|4447.04|4447.04|4442.99|4442.99|0
1636636500000|2021-11-11 13:15:00|4442.64|4442.64|4445.29|4445.29|4446.52|4446.52|4442.64|4442.64|0
1636636800000|2021-11-11 13:20:00|4445.64|4445.64|4446.17|4446.17|4446.84|4446.84|4445.64|4445.64|0
1636637100000|2021-11-11 13:25:00|4446.34|4446.34|4444.39|4444.39|4446.55|4446.55|4444.09|4444.09|0
1636637400000|2021-11-11 13:30:00|4443.68|4443.68|4441.53|4441.53|4443.68|4443.68|4441.38|4441.38|0
1636637700000|2021-11-11 13:35:00|4441.36|4441.36|4448.39|4448.39|4448.39|4448.39|4441.18|4441.18|0
1636638000000|2021-11-11 13:40:00|4449.27|4449.27|4452.01|4452.01|4452.88|4452.88|4449.27|4449.27|0
1636638300000|2021-11-11 13:45:00|4452.68|4452.68|4450.96|4450.96|4452.68|4452.68|4450.02|4450.02|0
1636638600000|2021-11-11 13:50:00|4450.61|4450.61|4448.51|4448.51|4450.61|4450.61|4448.15|4448.15|0
1636638900000|2021-11-11 13:55:00|4448.41|4448.41|4451.85|4451.85|4451.85|4451.85|4447.01|4447.01|0
1636639200000|2021-11-11 14:00:00|4451.69|4451.69|4449.64|4449.64|4452.93|4452.93|4448.44|4448.44|0
1636639500000|2021-11-11 14:05:00|4448.97|4448.97|4449.38|4449.38|4449.91|4449.91|4446.59|4446.59|0
1636639800000|2021-11-11 14:10:00|4449.56|4449.56|4445.2|4445.2|4449.56|4449.56|4445.2|4445.2|0
1636640100000|2021-11-11 14:15:00|4444.53|4444.53|4441.54|4441.54|4444.53|4444.53|4441.19|4441.19|0
1636640400000|2021-11-11 14:20:00|4440.84|4440.84|4440.21|4440.21|4441.51|4441.51|4439.08|4439.08|0
1636640700000|2021-11-11 14:25:00|4439.5|4439.5|4437.69|4437.69|4439.5|4439.5|4436.27|4436.27|0
1636641000000|2021-11-11 14:30:00|4437.01|4437.01|4440.14|4440.14|4441.71|4441.71|4433.22|4433.22|0
1636641300000|2021-11-11 14:35:00|4439.61|4439.61|4434.48|4434.48|4440.49|4440.49|4433.9|4433.9|0
1636641600000|2021-11-11 14:40:00|4435.16|4435.16|4436.03|4436.03|4436.5|4436.5|4433.47|4433.47|0
1636641900000|2021-11-11 14:45:00|4437.06|4437.06|4439.48|4439.48|4440|4440|4436.19|4436.19|0
1636642200000|2021-11-11 14:50:00|4438.8|4438.8|4446.7|4446.7|4447.23|4447.23|4438.8|4438.8|0
1636642500000|2021-11-11 14:55:00|4447.76|4447.76|4445.84|4445.84|4447.93|4447.93|4444.97|4444.97|0
1636642800000|2021-11-11 15:00:00|4446.51|4446.51|4444.61|4444.61|4447.43|4447.43|4443.23|4443.23|0
1636643100000|2021-11-11 15:05:00|4444.79|4444.79|4449.46|4449.46|4453.74|4453.74|4444.79|4444.79|0
1636643400000|2021-11-11 15:10:00|4449.3|4449.3|4449.9|4449.9|4451.56|4451.56|4448.45|4448.45|0
1636643700000|2021-11-11 15:15:00|4450.25|4450.25|4453.69|4453.69|4454.39|4454.39|4447.44|4447.44|0
1636644000000|2021-11-11 15:20:00|4453.16|4453.16|4453.19|4453.19|4456.38|4456.38|4451.66|4451.66|0
1636644300000|2021-11-11 15:25:00|4453.54|4453.54|4447.3|4447.3|4454.06|4454.06|4447.3|4447.3|0
1636644600000|2021-11-11 15:30:00|4447.13|4447.13|4450.21|4450.21|4452.93|4452.93|4446.78|4446.78|0
1636644900000|2021-11-11 15:35:00|4450.89|4450.89|4458.2|4458.2|4459.58|4459.58|4450.89|4450.89|0
1636645200000|2021-11-11 15:40:00|4458.9|4458.9|4456.13|4456.13|4458.9|4458.9|4455.57|4455.57|0
1636645500000|2021-11-11 15:45:00|4456.08|4456.08|4456.29|4456.29|4456.58|4456.58|4454.78|4454.78|0
1636645800000|2021-11-11 15:50:00|4455.94|4455.94|4456.78|4456.78|4456.89|4456.89|4454.93|4454.93|0
1636646100000|2021-11-11 15:55:00|4457.46|4457.46|4454.55|4454.55|4457.46|4457.46|4454.55|4454.55|0
1636646400000|2021-11-11 16:00:00|4455.08|4455.08|4456.83|4456.83|4457.71|4457.71|4455.08|4455.08|0
1636646700000|2021-11-11 16:05:00|4457.51|4457.51|4456.78|4456.78|4458.03|4458.03|4456.34|4456.34|0
1636647000000|2021-11-11 16:10:00|4456.95|4456.95|4460.84|4460.84|4462.97|4462.97|4456.67|4456.67|0
1636647300000|2021-11-11 16:15:00|4461.54|4461.54|4460.44|4460.44|4461.94|4461.94|4459.92|4459.92|0
1636647600000|2021-11-11 16:20:00|4460.61|4460.61|4465.28|4465.28|4465.63|4465.63|4460.61|4460.61|0
1636647900000|2021-11-11 16:25:00|4464.93|4464.93|4463.88|4463.88|4464.99|4464.99|4461.48|4461.48|0
1636704900000|2021-11-12 08:15:00|4449.48|4449.48|4450.4|4450.4|4453.19|4453.19|4448.38|4448.38|0
1636705200000|2021-11-12 08:20:00|4450.89|4450.89|4448.57|4448.57|4452.1|4452.1|4445.07|4445.07|0
1636705500000|2021-11-12 08:25:00|4448.93|4448.93|4443.29|4443.29|4449.1|4449.1|4442.76|4442.76|0
1636705800000|2021-11-12 08:30:00|4442.24|4442.24|4439.68|4439.68|4442.24|4442.24|4438.36|4438.36|0
1636706100000|2021-11-12 08:35:00|4438.28|4438.28|4433.95|4433.95|4440.43|4440.43|4433.95|4433.95|0
1636706400000|2021-11-12 08:40:00|4433.25|4433.25|4434.17|4434.17|4435.59|4435.59|4432.66|4432.66|0
1636706700000|2021-11-12 08:45:00|4434.85|4434.85|4437.67|4437.67|4438.55|4438.55|4434.15|4434.15|0
1636707000000|2021-11-12 08:50:00|4437.85|4437.85|4437.37|4437.37|4438.21|4438.21|4434.18|4434.18|0
1636707300000|2021-11-12 08:55:00|4437.54|4437.54|4436.19|4436.19|4438.59|4438.59|4434.97|4434.97|0
1636707600000|2021-11-12 09:00:00|4435.66|4435.66|4430.84|4430.84|4435.66|4435.66|4429.26|4429.26|0
1636707900000|2021-11-12 09:05:00|4432.41|4432.41|4443.86|4443.86|4446.14|4446.14|4431.54|4431.54|0
1636708200000|2021-11-12 09:10:00|4443.33|4443.33|4448.57|4448.57|4450.63|4450.63|4443.33|4443.33|0
1636708500000|2021-11-12 09:15:00|4448.73|4448.73|4443.72|4443.72|4448.73|4448.73|4443.72|4443.72|0
1636708800000|2021-11-12 09:20:00|4443.6|4443.6|4448.17|4448.17|4448.17|4448.17|4442.89|4442.89|0
1636709100000|2021-11-12 09:25:00|4447.47|4447.47|4461|4461|4461.46|4461.46|4447.47|4447.47|0
1636709400000|2021-11-12 09:30:00|4460.33|4460.33|4453.24|4453.24|4461.38|4461.38|4453.24|4453.24|0
1636709700000|2021-11-12 09:35:00|4452.37|4452.37|4450.11|4450.11|4454.3|4454.3|4449.18|4449.18|0
1636710000000|2021-11-12 09:40:00|4450.23|4450.23|4450.12|4450.12|4451.63|4451.63|4448.12|4448.12|0
1636710300000|2021-11-12 09:45:00|4448.89|4448.89|4449.45|4449.45|4450.5|4450.5|4445.23|4445.23|0
1636710600000|2021-11-12 09:50:00|4448.57|4448.57|4447.97|4447.97|4448.6|4448.6|4447.86|4447.86|0
1636710900000|2021-11-12 09:55:00|4447.1|4447.1|4448.5|4448.5|4448.5|4448.5|4447.1|4447.1|0
1636711200000|2021-11-12 10:00:00|4448.6|4448.6|4451.69|4451.69|4451.69|4451.69|4448|4448|0
1636711500000|2021-11-12 10:05:00|4451.01|4451.01|4454.07|4454.07|4454.07|4454.07|4450.08|4450.08|0
1636711800000|2021-11-12 10:10:00|4454.24|4454.24|4450.26|4450.26|4455.82|4455.82|4449.58|4449.58|0
1636712100000|2021-11-12 10:15:00|4449.58|4449.58|4450.78|4450.78|4452.14|4452.14|4449.05|4449.05|0
1636712400000|2021-11-12 10:20:00|4451.45|4451.45|4452.71|4452.71|4452.95|4452.95|4450.3|4450.3|0
1636712700000|2021-11-12 10:25:00|4453.24|4453.24|4452.19|4452.19|4456.04|4456.04|4452.19|4452.19|0
1636713000000|2021-11-12 10:30:00|4452.89|4452.89|4452.42|4452.42|4456.26|4456.26|4451.2|4451.2|0
1636713300000|2021-11-12 10:35:00|4452.07|4452.07|4451.96|4451.96|4452.19|4452.19|4450.56|4450.56|0
1636713600000|2021-11-12 10:40:00|4452.32|4452.32|4449.35|4449.35|4452.32|4452.32|4449.35|4449.35|0
1636713900000|2021-11-12 10:45:00|4448.65|4448.65|4447.67|4447.67|4449.35|4449.35|4447.39|4447.39|0
1636714200000|2021-11-12 10:50:00|4448.37|4448.37|4450.5|4450.5|4450.5|4450.5|4448.2|4448.2|0
1636714500000|2021-11-12 10:55:00|4450.85|4450.85|4451.3|4451.3|4451.61|4451.61|4449.45|4449.45|0
1636714800000|2021-11-12 11:00:00|4451.12|4451.12|4451.31|4451.31|4453.04|4453.04|4448.5|4448.5|0
1636715100000|2021-11-12 11:05:00|4452.01|4452.01|4448.56|4448.56|4452.01|4452.01|4447.51|4447.51|0
1636715400000|2021-11-12 11:10:00|4448.21|4448.21|4450.26|4450.26|4450.26|4450.26|4448.21|4448.21|0
1636715700000|2021-11-12 11:15:00|4450.1|4450.1|4447.26|4447.26|4450.45|4450.45|4446.65|4446.65|0
1636716000000|2021-11-12 11:20:00|4447.43|4447.43|4448.55|4448.55|4448.55|4448.55|4447.43|4447.43|0
1636716300000|2021-11-12 11:25:00|4449.22|4449.22|4452.38|4452.38|4452.55|4452.55|4449.22|4449.22|0
1636716600000|2021-11-12 11:30:00|4451.7|4451.7|4451.62|4451.62|4452.05|4452.05|4451.35|4451.35|0
1636716900000|2021-11-12 11:35:00|4451.5|4451.5|4449.3|4449.3|4451.5|4451.5|4449.3|4449.3|0
1636717200000|2021-11-12 11:40:00|4448.63|4448.63|4446.53|4446.53|4448.94|4448.94|4446.18|4446.18|0
1636717500000|2021-11-12 11:45:00|4446.37|4446.37|4449.02|4449.02|4449.28|4449.28|4446.37|4446.37|0
1636717800000|2021-11-12 11:50:00|4448.67|4448.67|4443.99|4443.99|4448.67|4448.67|4443.48|4443.48|0
1636718100000|2021-11-12 11:55:00|4442.94|4442.94|4445.29|4445.29|4445.44|4445.44|4442.94|4442.94|0
1636718400000|2021-11-12 12:00:00|4444.62|4444.62|4441.54|4441.54|4444.62|4444.62|4440.75|4440.75|0
1636718700000|2021-11-12 12:05:00|4441.42|4441.42|4439.84|4439.84|4441.65|4441.65|4437.24|4437.24|0
1636719000000|2021-11-12 12:10:00|4440.54|4440.54|4440.65|4440.65|4441.53|4441.53|4439.41|4439.41|0
1636719300000|2021-11-12 12:15:00|4440.13|4440.13|4438.84|4438.84|4440.57|4440.57|4438.84|4438.84|0
1636719600000|2021-11-12 12:20:00|4439.36|4439.36|4439.28|4439.28|4439.8|4439.8|4438.08|4438.08|0
1636719900000|2021-11-12 12:25:00|4439.81|4439.81|4437.79|4437.79|4439.81|4439.81|4436.95|4436.95|0
1636720200000|2021-11-12 12:30:00|4437.64|4437.64|4436.58|4436.58|4438.56|4438.56|4436.29|4436.29|0
1636720500000|2021-11-12 12:35:00|4436.42|4436.42|4436.84|4436.84|4438.13|4438.13|4435.89|4435.89|0
1636720800000|2021-11-12 12:40:00|4436.51|4436.51|4436.68|4436.68|4437.38|4437.38|4435.48|4435.48|0
1636721100000|2021-11-12 12:45:00|4436.39|4436.39|4433.27|4433.27|4436.89|4436.89|4433.09|4433.09|0
1636721400000|2021-11-12 12:50:00|4433.39|4433.39|4431.23|4431.23|4433.5|4433.5|4431.05|4431.05|0
1636721700000|2021-11-12 12:55:00|4430.55|4430.55|4431.21|4431.21|4432.59|4432.59|4430.55|4430.55|0
1636722000000|2021-11-12 13:00:00|4431.74|4431.74|4435.27|4435.27|4435.27|4435.27|4431.74|4431.74|0
1636722300000|2021-11-12 13:05:00|4435.45|4435.45|4435.26|4435.26|4435.97|4435.97|4434.06|4434.06|0
1636722600000|2021-11-12 13:10:00|4435.08|4435.08|4436.18|4436.18|4436.18|4436.18|4433.97|4433.97|0
1636722900000|2021-11-12 13:15:00|4435.65|4435.65|4445.4|4445.4|4445.4|4445.4|4435.65|4435.65|0
1636723200000|2021-11-12 13:20:00|4445.66|4445.66|4446.78|4446.78|4447.48|4447.48|4445|4445|0
1636723500000|2021-11-12 13:25:00|4447.3|4447.3|4447.29|4447.29|4449.54|4449.54|4446.41|4446.41|0
1636723800000|2021-11-12 13:30:00|4447.47|4447.47|4445.53|4445.53|4447.47|4447.47|4444.4|4444.4|0
1636724100000|2021-11-12 13:35:00|4445.38|4445.38|4445.02|4445.02|4445.38|4445.38|4444.69|4444.69|0
1636724400000|2021-11-12 13:40:00|4445.72|4445.72|4446.2|4446.2|4446.41|4446.41|4445.72|4445.72|0
1636724700000|2021-11-12 13:45:00|4445.5|4445.5|4442.57|4442.57|4445.5|4445.5|4442.57|4442.57|0
1636725000000|2021-11-12 13:50:00|4443.09|4443.09|4447.11|4447.11|4447.81|4447.81|4443.09|4443.09|0
1636725300000|2021-11-12 13:55:00|4447.27|4447.27|4447.23|4447.23|4447.77|4447.77|4446.71|4446.71|0
1636725600000|2021-11-12 14:00:00|4447.41|4447.41|4449.94|4449.94|4449.94|4449.94|4447.06|4447.06|0
1636725900000|2021-11-12 14:05:00|4450.64|4450.64|4450.13|4450.13|4451.69|4451.69|4449.31|4449.31|0
1636726200000|2021-11-12 14:10:00|4449.98|4449.98|4446.55|4446.55|4450.51|4450.51|4446.55|4446.55|0
1636726500000|2021-11-12 14:15:00|4446.49|4446.49|4445.45|4445.45|4447.05|4447.05|4444.39|4444.39|0
1636726800000|2021-11-12 14:20:00|4445.27|4445.27|4443.41|4443.41|4445.27|4445.27|4443.07|4443.07|0
1636727100000|2021-11-12 14:25:00|4443.46|4443.46|4439.12|4439.12|4444.26|4444.26|4439.12|4439.12|0
1636727400000|2021-11-12 14:30:00|4438.44|4438.44|4441.67|4441.67|4442.24|4442.24|4437.05|4437.05|0
1636727700000|2021-11-12 14:35:00|4442.02|4442.02|4439.71|4439.71|4442.17|4442.17|4437.28|4437.28|0
1636728000000|2021-11-12 14:40:00|4439.55|4439.55|4443.61|4443.61|4443.61|4443.61|4439.22|4439.22|0
1636728300000|2021-11-12 14:45:00|4442.91|4442.91|4440.26|4440.26|4443.46|4443.46|4440.26|4440.26|0
1636728600000|2021-11-12 14:50:00|4439.56|4439.56|4437.66|4437.66|4440.44|4440.44|4437.05|4437.05|0
1636728900000|2021-11-12 14:55:00|4437.31|4437.31|4434.66|4434.66|4437.63|4437.63|4432.3|4432.3|0
1636729200000|2021-11-12 15:00:00|4434.5|4434.5|4435.28|4435.28|4437.73|4437.73|4434.32|4434.32|0
1636729500000|2021-11-12 15:05:00|4434.61|4434.61|4437.77|4437.77|4437.92|4437.92|4433.89|4433.89|0
1636729800000|2021-11-12 15:10:00|4437.42|4437.42|4437.47|4437.47|4439.54|4439.54|4436.46|4436.46|0
1636730100000|2021-11-12 15:15:00|4437.82|4437.82|4435|4435|4438.35|4438.35|4435|4435|0
1636730400000|2021-11-12 15:20:00|4434.9|4434.9|4432.64|4432.64|4434.9|4434.9|4431.06|4431.06|0
1636730700000|2021-11-12 15:25:00|4432.49|4432.49|4428.99|4428.99|4432.9|4432.9|4428.99|4428.99|0
1636731000000|2021-11-12 15:30:00|4428.81|4428.81|4427.32|4427.32|4429.54|4429.54|4427.32|4427.32|0
1636731300000|2021-11-12 15:35:00|4427.47|4427.47|4427.21|4427.21|4430.08|4430.08|4426.69|4426.69|0
1636731600000|2021-11-12 15:40:00|4426.86|4426.86|4430.24|4430.24|4430.24|4430.24|4426.86|4426.86|0
1636731900000|2021-11-12 15:45:00|4430.4|4430.4|4430.12|4430.12|4430.52|4430.52|4429.68|4429.68|0
1636732200000|2021-11-12 15:50:00|4429.91|4429.91|4429.11|4429.11|4432.02|4432.02|4428.99|4428.99|0
1636732500000|2021-11-12 15:55:00|4429.27|4429.27|4429.42|4429.42|4430.21|4430.21|4428.42|4428.42|0
1636732800000|2021-11-12 16:00:00|4429.13|4429.13|4429.75|4429.75|4430.43|4430.43|4428.59|4428.59|0
1636733100000|2021-11-12 16:05:00|4429.59|4429.59|4431.73|4431.73|4431.73|4431.73|4429.59|4429.59|0
1636733400000|2021-11-12 16:10:00|4431.85|4431.85|4432.65|4432.65|4434.12|4434.12|4430.2|4430.2|0
1636733700000|2021-11-12 16:15:00|4432.48|4432.48|4437.08|4437.08|4437.08|4437.08|4432.42|4432.42|0
1636734000000|2021-11-12 16:20:00|4436.73|4436.73|4436.11|4436.11|4437.66|4437.66|4435.41|4435.41|0
1636734300000|2021-11-12 16:25:00|4435.59|4435.59|4434.85|4434.85|4436.99|4436.99|4431.3|4431.3|0
1636964100000|2021-11-15 08:15:00|4431.6|4431.6|4429.97|4429.97|4435.63|4435.63|4429.03|4429.03|0
1636964400000|2021-11-15 08:20:00|4429.27|4429.27|4437.76|4437.76|4438.12|4438.12|4429.27|4429.27|0
1636964700000|2021-11-15 08:25:00|4438.46|4438.46|4444.61|4444.61|4446.18|4446.18|4438.46|4438.46|0
1636965000000|2021-11-15 08:30:00|4444.75|4444.75|4446.1|4446.1|4447.08|4447.08|4443.13|4443.13|0
1636965300000|2021-11-15 08:35:00|4446.37|4446.37|4448.8|4448.8|4451.76|4451.76|4446.37|4446.37|0
1636965600000|2021-11-15 08:40:00|4449.33|4449.33|4456.77|4456.77|4457.48|4457.48|4449.33|4449.33|0
1636965900000|2021-11-15 08:45:00|4457.3|4457.3|4457.22|4457.22|4458|4458|4455.8|4455.8|0
1636966200000|2021-11-15 08:50:00|4457.28|4457.28|4462.11|4462.11|4462.11|4462.11|4457.28|4457.28|0
1636966500000|2021-11-15 08:55:00|4461.59|4461.59|4465.6|4465.6|4465.6|4465.6|4459.83|4459.83|0
1636966800000|2021-11-15 09:00:00|4466.66|4466.66|4470.85|4470.85|4472.31|4472.31|4466.31|4466.31|0
1636967100000|2021-11-15 09:05:00|4471.37|4471.37|4478.28|4478.28|4478.8|4478.8|4470.49|4470.49|0
1636967400000|2021-11-15 09:10:00|4479.85|4479.85|4471.16|4471.16|4480.03|4480.03|4471.16|4471.16|0
1636967700000|2021-11-15 09:15:00|4471.69|4471.69|4471.57|4471.57|4471.8|4471.8|4468.46|4468.46|0
1636968000000|2021-11-15 09:20:00|4471.22|4471.22|4475.23|4475.23|4475.23|4475.23|4469.02|4469.02|0
1636968300000|2021-11-15 09:25:00|4475.58|4475.58|4467.28|4467.28|4475.75|4475.75|4467.28|4467.28|0
1636968600000|2021-11-15 09:30:00|4465|4465|4462.44|4462.44|4465|4465|4459.76|4459.76|0
1636968900000|2021-11-15 09:35:00|4462.76|4462.76|4461.85|4461.85|4463.52|4463.52|4460.56|4460.56|0
1636969200000|2021-11-15 09:40:00|4461.15|4461.15|4458.66|4458.66|4461.67|4461.67|4458.66|4458.66|0
1636969500000|2021-11-15 09:45:00|4457.99|4457.99|4458|4458|4459.96|4459.96|4457.12|4457.12|0
1636969800000|2021-11-15 09:50:00|4457.29|4457.29|4455.74|4455.74|4457.97|4457.97|4455.74|4455.74|0
1636970100000|2021-11-15 09:55:00|4456.44|4456.44|4459.34|4459.34|4459.34|4459.34|4455.83|4455.83|0
1636970400000|2021-11-15 10:00:00|4459.46|4459.46|4459.75|4459.75|4463.36|4463.36|4458.58|4458.58|0
1636970700000|2021-11-15 10:05:00|4459.08|4459.08|4454.73|4454.73|4459.08|4459.08|4454.73|4454.73|0
1636971000000|2021-11-15 10:10:00|4454.56|4454.56|4456.74|4456.74|4456.74|4456.74|4452.98|4452.98|0
1636971300000|2021-11-15 10:15:00|4456.56|4456.56|4456.87|4456.87|4457.2|4457.2|4455.16|4455.16|0
1636971600000|2021-11-15 10:20:00|4456.17|4456.17|4453.71|4453.71|4456.49|4456.49|4453.06|4453.06|0
1636971900000|2021-11-15 10:25:00|4453.03|4453.03|4451.77|4451.77|4453.53|4453.53|4451.5|4451.5|0
1636972200000|2021-11-15 10:30:00|4451.53|4451.53|4449.35|4449.35|4451.53|4451.53|4449.35|4449.35|0
1636972500000|2021-11-15 10:35:00|4449|4449|4450.99|4450.99|4450.99|4450.99|4448.82|4448.82|0
1636972800000|2021-11-15 10:40:00|4450.81|4450.81|4450.35|4450.35|4451.05|4451.05|4449.79|4449.79|0
1636973100000|2021-11-15 10:45:00|4450.7|4450.7|4451.97|4451.97|4453.61|4453.61|4450.17|4450.17|0
1636973400000|2021-11-15 10:50:00|4451.44|4451.44|4452.14|4452.14|4452.32|4452.32|4451.44|4451.44|0
1636973700000|2021-11-15 10:55:00|4456.59|4456.59|4460.7|4460.7|4461|4461|4456.59|4456.59|0
1636974000000|2021-11-15 11:00:00|4461.22|4461.22|4459.35|4459.35|4461.22|4461.22|4456.98|4456.98|0
1636974300000|2021-11-15 11:05:00|4459.23|4459.23|4456.51|4456.51|4461.11|4461.11|4456.51|4456.51|0
1636974600000|2021-11-15 11:10:00|4457.19|4457.19|4462.34|4462.34|4462.71|4462.71|4457.12|4457.12|0
1636974900000|2021-11-15 11:15:00|4462.86|4462.86|4466.17|4466.17|4466.7|4466.7|4462.23|4462.23|0
1636975200000|2021-11-15 11:20:00|4466.34|4466.34|4466.45|4466.45|4467.78|4467.78|4465.49|4465.49|0
1636975500000|2021-11-15 11:25:00|4466.4|4466.4|4465.87|4465.87|4468.88|4468.88|4465.52|4465.52|0
1636975800000|2021-11-15 11:30:00|4466.04|4466.04|4461.53|4461.53|4467.07|4467.07|4461|4461|0
1636976100000|2021-11-15 11:35:00|4461.23|4461.23|4464.99|4464.99|4464.99|4464.99|4461.23|4461.23|0
1636976400000|2021-11-15 11:40:00|4464.82|4464.82|4464.03|4464.03|4465.52|4465.52|4463.85|4463.85|0
1636976700000|2021-11-15 11:45:00|4463.68|4463.68|4463.31|4463.31|4463.68|4463.68|4462.08|4462.08|0
1636977000000|2021-11-15 11:50:00|4461.91|4461.91|4464.3|4464.3|4464.3|4464.3|4461.73|4461.73|0
1636977300000|2021-11-15 11:55:00|4463.78|4463.78|4459.22|4459.22|4463.78|4463.78|4459.22|4459.22|0
1636977600000|2021-11-15 12:00:00|4458.51|4458.51|4459.73|4459.73|4460.78|4460.78|4456.14|4456.14|0
1636977900000|2021-11-15 12:05:00|4460.41|4460.41|4458.5|4458.5|4460.76|4460.76|4458.15|4458.15|0
1636978200000|2021-11-15 12:10:00|4459.2|4459.2|4460.7|4460.7|4461.05|4461.05|4459.2|4459.2|0
1636978500000|2021-11-15 12:15:00|4460.35|4460.35|4456.58|4456.58|4460.35|4460.35|4456.58|4456.58|0
1636978800000|2021-11-15 12:20:00|4457.25|4457.25|4457.01|4457.01|4457.54|4457.54|4456.86|4456.86|0
1636979100000|2021-11-15 12:25:00|4456.83|4456.83|4454.78|4454.78|4458.06|4458.06|4454.74|4454.74|0
1636979400000|2021-11-15 12:30:00|4455.13|4455.13|4458.09|4458.09|4458.09|4458.09|4453.9|4453.9|0
1636979700000|2021-11-15 12:35:00|4457.22|4457.22|4455.3|4455.3|4457.39|4457.39|4455.13|4455.13|0
1636980000000|2021-11-15 12:40:00|4455.65|4455.65|4453.69|4453.69|4455.8|4455.8|4453.53|4453.53|0
1636980300000|2021-11-15 12:45:00|4453.53|4453.53|4453.69|4453.69|4453.69|4453.69|4452.64|4452.64|0
1636980600000|2021-11-15 12:50:00|4452.64|4452.64|4453.97|4453.97|4455.08|4455.08|4452.64|4452.64|0
1636980900000|2021-11-15 12:55:00|4453.3|4453.3|4450.1|4450.1|4453.42|4453.42|4447.17|4447.17|0
1636981200000|2021-11-15 13:00:00|4449.92|4449.92|4448.72|4448.72|4449.92|4449.92|4448.17|4448.17|0
1636981500000|2021-11-15 13:05:00|4448.55|4448.55|4450.95|4450.95|4450.95|4450.95|4448.55|4448.55|0
1636981800000|2021-11-15 13:10:00|4450.77|4450.77|4448.26|4448.26|4451.39|4451.39|4448.26|4448.26|0
1636982100000|2021-11-15 13:15:00|4448.09|4448.09|4447.88|4447.88|4448.63|4448.63|4447.18|4447.18|0
1636982400000|2021-11-15 13:20:00|4447.76|4447.76|4449.82|4449.82|4450|4450|4446.37|4446.37|0
1636982700000|2021-11-15 13:25:00|4449.77|4449.77|4450.4|4450.4|4452.13|4452.13|4449.77|4449.77|0
1636983000000|2021-11-15 13:30:00|4450.05|4450.05|4451.97|4451.97|4451.97|4451.97|4449.22|4449.22|0
1636983300000|2021-11-15 13:35:00|4452.85|4452.85|4454.96|4454.96|4454.96|4454.96|4452.85|4452.85|0
1636983600000|2021-11-15 13:40:00|4455.31|4455.31|4455.2|4455.2|4456.37|4456.37|4454.18|4454.18|0
1636983900000|2021-11-15 13:45:00|4455.38|4455.38|4454.68|4454.68|4455.38|4455.38|4452.78|4452.78|0
1636984200000|2021-11-15 13:50:00|4454.79|4454.79|4455.38|4455.38|4456.94|4456.94|4454.79|4454.79|0
1636984500000|2021-11-15 13:55:00|4455.53|4455.53|4459.59|4459.59|4459.94|4459.94|4455.53|4455.53|0
1636984800000|2021-11-15 14:00:00|4459.43|4459.43|4457.14|4457.14|4459.43|4459.43|4457.14|4457.14|0
1636985100000|2021-11-15 14:05:00|4457.66|4457.66|4454.71|4454.71|4457.66|4457.66|4453.16|4453.16|0
1636985400000|2021-11-15 14:10:00|4454.89|4454.89|4455.97|4455.97|4455.97|4455.97|4453.98|4453.98|0
1636985700000|2021-11-15 14:15:00|4455.29|4455.29|4453.62|4453.62|4455.29|4455.29|4452.69|4452.69|0
1636986000000|2021-11-15 14:20:00|4453.79|4453.79|4448.93|4448.93|4453.79|4453.79|4448.75|4448.75|0
1636986300000|2021-11-15 14:25:00|4448.75|4448.75|4446|4446|4448.75|4448.75|4446|4446|0
1636986600000|2021-11-15 14:30:00|4446.53|4446.53|4442.88|4442.88|4446.53|4446.53|4442|4442|0
1636986900000|2021-11-15 14:35:00|4442|4442|4442.07|4442.07|4445.27|4445.27|4439.99|4439.99|0
1636987200000|2021-11-15 14:40:00|4441.89|4441.89|4446.92|4446.92|4450.57|4450.57|4441.89|4441.89|0
1636987500000|2021-11-15 14:45:00|4446.57|4446.57|4453.23|4453.23|4453.58|4453.58|4444.54|4444.54|0
1636987800000|2021-11-15 14:50:00|4453.75|4453.75|4447.38|4447.38|4454.63|4454.63|4446.01|4446.01|0
1636988100000|2021-11-15 14:55:00|4448.61|4448.61|4451.22|4451.22|4452.02|4452.02|4448.61|4448.61|0
1636988400000|2021-11-15 15:00:00|4451.11|4451.11|4447.02|4447.02|4452.52|4452.52|4446.32|4446.32|0
1636988700000|2021-11-15 15:05:00|4447.7|4447.7|4445.33|4445.33|4448.22|4448.22|4443.6|4443.6|0
1636989000000|2021-11-15 15:10:00|4445.15|4445.15|4445.56|4445.56|4446.61|4446.61|4443.09|4443.09|0
1636989300000|2021-11-15 15:15:00|4445.21|4445.21|4443.71|4443.71|4445.88|4445.88|4443.19|4443.19|0
1636989600000|2021-11-15 15:20:00|4444.06|4444.06|4445.24|4445.24|4447.33|4447.33|4443.71|4443.71|0
1636989900000|2021-11-15 15:25:00|4445.76|4445.76|4443.81|4443.81|4445.78|4445.78|4443.46|4443.46|0
1636990200000|2021-11-15 15:30:00|4443.28|4443.28|4443.74|4443.74|4445.86|4445.86|4442.93|4442.93|0
1636990500000|2021-11-15 15:35:00|4443.59|4443.59|4440.41|4440.41|4443.59|4443.59|4439.36|4439.36|0
1636990800000|2021-11-15 15:40:00|4440.76|4440.76|4440.41|4440.41|4442.8|4442.8|4439.24|4439.24|0
1636991100000|2021-11-15 15:45:00|4440.29|4440.29|4439.97|4439.97|4440.85|4440.85|4439.3|4439.3|0
1636991400000|2021-11-15 15:50:00|4440.5|4440.5|4443.97|4443.97|4443.97|4443.97|4440.5|4440.5|0
1636991700000|2021-11-15 15:55:00|4444.02|4444.02|4441.79|4441.79|4444.19|4444.19|4441.79|4441.79|0
1636992000000|2021-11-15 16:00:00|4441.11|4441.11|4440.27|4440.27|4441.85|4441.85|4439.92|4439.92|0
1636992300000|2021-11-15 16:05:00|4440.09|4440.09|4443.33|4443.33|4443.97|4443.97|4440.09|4440.09|0
1636992600000|2021-11-15 16:10:00|4443.27|4443.27|4443.18|4443.18|4443.97|4443.97|4442.37|4442.37|0
1636992900000|2021-11-15 16:15:00|4443.01|4443.01|4440.96|4440.96|4443.01|4443.01|4440.86|4440.86|0
1636993200000|2021-11-15 16:20:00|4441.06|4441.06|4441.79|4441.79|4442.88|4442.88|4441.06|4441.06|0
1636993500000|2021-11-15 16:25:00|4441.96|4441.96|4444.4|4444.4|4444.56|4444.56|4440.5|4440.5|0
1637050500000|2021-11-16 08:15:00|4440.71|4440.71|4437.99|4437.99|4441.83|4441.83|4437.99|4437.99|0
1637050800000|2021-11-16 08:20:00|4436.64|4436.64|4438|4438|4438.16|4438.16|4436.31|4436.31|0
1637051100000|2021-11-16 08:25:00|4437.67|4437.67|4444.66|4444.66|4445.97|4445.97|4437.17|4437.17|0
1637051400000|2021-11-16 08:30:00|4444.5|4444.5|4439.37|4439.37|4445.83|4445.83|4438.67|4438.67|0
1637051700000|2021-11-16 08:35:00|4439.48|4439.48|4437.63|4437.63|4439.72|4439.72|4434.79|4434.79|0
1637052000000|2021-11-16 08:40:00|4438.33|4438.33|4440.06|4440.06|4443.52|4443.52|4437.13|4437.13|0
1637052300000|2021-11-16 08:45:00|4439.36|4439.36|4434.72|4434.72|4439.71|4439.71|4434.72|4434.72|0
1637052600000|2021-11-16 08:50:00|4434.37|4434.37|4428.28|4428.28|4434.37|4434.37|4428.28|4428.28|0
1637052900000|2021-11-16 08:55:00|4426.26|4426.26|4424.12|4424.12|4429.17|4429.17|4424.12|4424.12|0
1637053200000|2021-11-16 09:00:00|4423.77|4423.77|4421.36|4421.36|4423.77|4423.77|4420.3|4420.3|0
1637053500000|2021-11-16 09:05:00|4422.88|4422.88|4420.77|4420.77|4423.18|4423.18|4420.77|4420.77|0
1637053800000|2021-11-16 09:10:00|4420.45|4420.45|4420.32|4420.32|4421.84|4421.84|4420.08|4420.08|0
1637054100000|2021-11-16 09:15:00|4419.44|4419.44|4421.34|4421.34|4424.09|4424.09|4419.44|4419.44|0
1637054400000|2021-11-16 09:20:00|4420.99|4420.99|4420.62|4420.62|4422.56|4422.56|4420.62|4420.62|0
1637054700000|2021-11-16 09:25:00|4420.45|4420.45|4418.67|4418.67|4421.77|4421.77|4418.67|4418.67|0
1637055000000|2021-11-16 09:30:00|4417.97|4417.97|4414.72|4414.72|4417.97|4417.97|4413.84|4413.84|0
1637055300000|2021-11-16 09:35:00|4415.07|4415.07|4415.04|4415.04|4415.83|4415.83|4413.89|4413.89|0
1637055600000|2021-11-16 09:40:00|4414.86|4414.86|4409.87|4409.87|4415.85|4415.85|4409.2|4409.2|0
1637055900000|2021-11-16 09:45:00|4410.08|4410.08|4411.43|4411.43|4411.6|4411.6|4409.03|4409.03|0
1637056200000|2021-11-16 09:50:00|4410.55|4410.55|4413.73|4413.73|4414.04|4414.04|4410.44|4410.44|0
1637056500000|2021-11-16 09:55:00|4414.41|4414.41|4417.46|4417.46|4417.49|4417.49|4413.71|4413.71|0
1637056800000|2021-11-16 10:00:00|4417.58|4417.58|4422.28|4422.28|4423.45|4423.45|4417.46|4417.46|0
1637057100000|2021-11-16 10:05:00|4423.15|4423.15|4419.29|4419.29|4423.5|4423.5|4418.5|4418.5|0
1637057400000|2021-11-16 10:10:00|4418.61|4418.61|4418.07|4418.07|4419.64|4419.64|4417.91|4417.91|0
1637057700000|2021-11-16 10:15:00|4417.91|4417.91|4415.13|4415.13|4418.93|4418.93|4415.13|4415.13|0
1637058000000|2021-11-16 10:20:00|4414.77|4414.77|4415.37|4415.37|4416.72|4416.72|4413.9|4413.9|0
1637058300000|2021-11-16 10:25:00|4416.07|4416.07|4414.05|4414.05|4416.07|4416.07|4411.77|4411.77|0
1637058600000|2021-11-16 10:30:00|4414.17|4414.17|4414.88|4414.88|4418.51|4418.51|4414.17|4414.17|0
1637058900000|2021-11-16 10:35:00|4415.05|4415.05|4414.79|4414.79|4415.66|4415.66|4414.79|4414.79|0
1637059200000|2021-11-16 10:40:00|4415.66|4415.66|4416.66|4416.66|4416.66|4416.66|4415.29|4415.29|0
1637059500000|2021-11-16 10:45:00|4417.01|4417.01|4418.87|4418.87|4419.75|4419.75|4417.01|4417.01|0
1637059800000|2021-11-16 10:50:00|4418.72|4418.72|4422.26|4422.26|4422.26|4422.26|4417.86|4417.86|0
1637060100000|2021-11-16 10:55:00|4421.91|4421.91|4425.16|4425.16|4425.57|4425.57|4421.91|4421.91|0
1637060400000|2021-11-16 11:00:00|4425.3|4425.3|4427.71|4427.71|4429.82|4429.82|4425.3|4425.3|0
1637060700000|2021-11-16 11:05:00|4427.95|4427.95|4430.91|4430.91|4430.91|4430.91|4427.95|4427.95|0
1637061000000|2021-11-16 11:10:00|4430.74|4430.74|4429.81|4429.81|4430.74|4430.74|4429.38|4429.38|0
1637061300000|2021-11-16 11:15:00|4430.34|4430.34|4432.02|4432.02|4432.47|4432.47|4430.1|4430.1|0
1637061600000|2021-11-16 11:20:00|4431.67|4431.67|4429.83|4429.83|4431.79|4431.79|4429.65|4429.65|0
1637061900000|2021-11-16 11:25:00|4429.94|4429.94|4428.83|4428.83|4430.06|4430.06|4428.83|4428.83|0
1637062200000|2021-11-16 11:30:00|4428.98|4428.98|4429.97|4429.97|4430.49|4430.49|4428.63|4428.63|0
1637062500000|2021-11-16 11:35:00|4430.32|4430.32|4429.43|4429.43|4431.2|4431.2|4429.43|4429.43|0
1637062800000|2021-11-16 11:40:00|4429.25|4429.25|4431.48|4431.48|4431.48|4431.48|4428.9|4428.9|0
1637063100000|2021-11-16 11:45:00|4431.13|4431.13|4444.81|4444.81|4448.27|4448.27|4431.13|4431.13|0
1637063400000|2021-11-16 11:50:00|4444.11|4444.11|4443.99|4443.99|4445.54|4445.54|4441.74|4441.74|0
1637063700000|2021-11-16 11:55:00|4443.64|4443.64|4448.75|4448.75|4448.75|4448.75|4443.64|4443.64|0
1637064000000|2021-11-16 12:00:00|4448.6|4448.6|4445.32|4445.32|4448.6|4448.6|4445.32|4445.32|0
1637064300000|2021-11-16 12:05:00|4444.65|4444.65|4445.17|4445.17|4447.97|4447.97|4441.96|4441.96|0
1637064600000|2021-11-16 12:10:00|4444.82|4444.82|4448.92|4448.92|4448.92|4448.92|4444.82|4444.82|0
1637064900000|2021-11-16 12:15:00|4448.62|4448.62|4444.22|4444.22|4448.62|4448.62|4443.51|4443.51|0
1637065200000|2021-11-16 12:20:00|4442.81|4442.81|4445.42|4445.42|4445.42|4445.42|4442.64|4442.64|0
1637065500000|2021-11-16 12:25:00|4444.74|4444.74|4449.21|4449.21|4449.21|4449.21|4444.07|4444.07|0
1637065800000|2021-11-16 12:30:00|4451.14|4451.14|4449.6|4449.6|4452.12|4452.12|4446.59|4446.59|0
1637066100000|2021-11-16 12:35:00|4450.31|4450.31|4444.36|4444.36|4451.11|4451.11|4443.49|4443.49|0
1637066400000|2021-11-16 12:40:00|4444.51|4444.51|4446.7|4446.7|4446.7|4446.7|4443.28|4443.28|0
1637066700000|2021-11-16 12:45:00|4446.03|4446.03|4448.8|4448.8|4448.8|4448.8|4443.81|4443.81|0
1637067000000|2021-11-16 12:50:00|4448.45|4448.45|4444.45|4444.45|4448.45|4448.45|4444.45|4444.45|0
1637067300000|2021-11-16 12:55:00|4444.3|4444.3|4444.64|4444.64|4446.06|4446.06|4443.48|4443.48|0
1637067600000|2021-11-16 13:00:00|4445.31|4445.31|4444.69|4444.69|4445.74|4445.74|4443.62|4443.62|0
1637067900000|2021-11-16 13:05:00|4444.74|4444.74|4442.78|4442.78|4444.74|4444.74|4441.9|4441.9|0
1637068200000|2021-11-16 13:10:00|4442.66|4442.66|4442.56|4442.56|4443.42|4443.42|4442.41|4442.41|0
1637068500000|2021-11-16 13:15:00|4443.23|4443.23|4442.53|4442.53|4444.29|4444.29|4441.66|4441.66|0
1637068800000|2021-11-16 13:20:00|4441.83|4441.83|4437.9|4437.9|4441.83|4441.83|4437.9|4437.9|0
1637069100000|2021-11-16 13:25:00|4438.05|4438.05|4438.67|4438.67|4440.56|4440.56|4438.05|4438.05|0
1637069400000|2021-11-16 13:30:00|4439.2|4439.2|4439.09|4439.09|4439.41|4439.41|4436.86|4436.86|0
1637069700000|2021-11-16 13:35:00|4438.74|4438.74|4438.38|4438.38|4440.84|4440.84|4438.23|4438.23|0
1637070000000|2021-11-16 13:40:00|4438.56|4438.56|4438.77|4438.77|4439.47|4439.47|4438.07|4438.07|0
1637070300000|2021-11-16 13:45:00|4439.47|4439.47|4440.03|4440.03|4440.39|4440.39|4437.78|4437.78|0
1637070600000|2021-11-16 13:50:00|4439.92|4439.92|4437.21|4437.21|4440.85|4440.85|4437.21|4437.21|0
1637070900000|2021-11-16 13:55:00|4436.53|4436.53|4434.11|4434.11|4436.53|4436.53|4434.11|4434.11|0
1637071200000|2021-11-16 14:00:00|4434.46|4434.46|4434.31|4434.31|4435.83|4435.83|4432.93|4432.93|0
1637071500000|2021-11-16 14:05:00|4434.13|4434.13|4433.62|4433.62|4436.21|4436.21|4432|4432|0
1637071800000|2021-11-16 14:10:00|4433.86|4433.86|4437.76|4437.76|4438.43|4438.43|4433.62|4433.62|0
1637072100000|2021-11-16 14:15:00|4437.58|4437.58|4437.24|4437.24|4438.28|4438.28|4436.39|4436.39|0
1637072400000|2021-11-16 14:20:00|4436.91|4436.91|4436|4436|4437.25|4437.25|4435.12|4435.12|0
1637072700000|2021-11-16 14:25:00|4436.7|4436.7|4433.76|4433.76|4436.7|4436.7|4433.54|4433.54|0
1637073000000|2021-11-16 14:30:00|4433.94|4433.94|4431.82|4431.82|4434.26|4434.26|4429.25|4429.25|0
1637073300000|2021-11-16 14:35:00|4431.47|4431.47|4426.47|4426.47|4431.47|4431.47|4425.8|4425.8|0
1637073600000|2021-11-16 14:40:00|4426.12|4426.12|4424.24|4424.24|4426.12|4426.12|4422.33|4422.33|0
1637073900000|2021-11-16 14:45:00|4424.36|4424.36|4426.98|4426.98|4429.59|4429.59|4423.59|4423.59|0
1637074200000|2021-11-16 14:50:00|4427.51|4427.51|4422.9|4422.9|4427.51|4427.51|4422.55|4422.55|0
1637074500000|2021-11-16 14:55:00|4423.43|4423.43|4422.69|4422.69|4424.1|4424.1|4421.72|4421.72|0
1637074800000|2021-11-16 15:00:00|4422.85|4422.85|4423.83|4423.83|4426.4|4426.4|4422.44|4422.44|0
1637075100000|2021-11-16 15:05:00|4424|4424|4423.99|4423.99|4426.07|4426.07|4421.07|4421.07|0
1637075400000|2021-11-16 15:10:00|4423.64|4423.64|4423.07|4423.07|4424.99|4424.99|4421.36|4421.36|0
1637075700000|2021-11-16 15:15:00|4423.33|4423.33|4419.81|4419.81|4423.5|4423.5|4419.08|4419.08|0
1637076000000|2021-11-16 15:20:00|4419.46|4419.46|4419.89|4419.89|4420.91|4420.91|4418.85|4418.85|0
1637076300000|2021-11-16 15:25:00|4420.07|4420.07|4420.92|4420.92|4422.71|4422.71|4420.07|4420.07|0
1637076600000|2021-11-16 15:30:00|4421.62|4421.62|4420.65|4420.65|4422.32|4422.32|4420.42|4420.42|0
1637076900000|2021-11-16 15:35:00|4421.18|4421.18|4418.78|4418.78|4421.18|4421.18|4417.37|4417.37|0
1637077200000|2021-11-16 15:40:00|4419.48|4419.48|4420.9|4420.9|4423.35|4423.35|4419.48|4419.48|0
1637077500000|2021-11-16 15:45:00|4421.42|4421.42|4424.55|4424.55|4424.87|4424.87|4420.99|4420.99|0
1637077800000|2021-11-16 15:50:00|4423.85|4423.85|4417.81|4417.81|4423.85|4423.85|4417.64|4417.64|0
1637078100000|2021-11-16 15:55:00|4418.49|4418.49|4418.7|4418.7|4419.19|4419.19|4417.44|4417.44|0
1637078400000|2021-11-16 16:00:00|4418.85|4418.85|4421.84|4421.84|4421.84|4421.84|4417.65|4417.65|0
1637078700000|2021-11-16 16:05:00|4421.67|4421.67|4422.1|4422.1|4423.46|4423.46|4421.14|4421.14|0
1637079000000|2021-11-16 16:10:00|4422.62|4422.62|4423.72|4423.72|4423.87|4423.87|4422.45|4422.45|0
1637079300000|2021-11-16 16:15:00|4424.07|4424.07|4420.79|4420.79|4424.07|4424.07|4420.63|4420.63|0
1637079600000|2021-11-16 16:20:00|4420.47|4420.47|4417.99|4417.99|4421.89|4421.89|4417.28|4417.28|0
1637079900000|2021-11-16 16:25:00|4417.82|4417.82|4419.02|4419.02|4420.37|4420.37|4416.01|4416.01|0
1637136900000|2021-11-17 08:15:00|4400.64|4400.64|4406.29|4406.29|4408.47|4408.47|4399.78|4399.78|0
1637137200000|2021-11-17 08:20:00|4405.06|4405.06|4403.33|4403.33|4405.06|4405.06|4401.4|4401.4|0
1637137500000|2021-11-17 08:25:00|4401.21|4401.21|4400.38|4400.38|4403.17|4403.17|4400.06|4400.06|0
1637137800000|2021-11-17 08:30:00|4399.68|4399.68|4401.91|4401.91|4402.23|4402.23|4398.12|4398.12|0
1637138100000|2021-11-17 08:35:00|4400.51|4400.51|4402.71|4402.71|4403.63|4403.63|4400.15|4400.15|0
1637138400000|2021-11-17 08:40:00|4402.89|4402.89|4406.51|4406.51|4406.51|4406.51|4399.93|4399.93|0
1637138700000|2021-11-17 08:45:00|4407.18|4407.18|4413.54|4413.54|4415.12|4415.12|4407.18|4407.18|0
1637139000000|2021-11-17 08:50:00|4414.07|4414.07|4413.08|4413.08|4418.47|4418.47|4412.37|4412.37|0
1637139300000|2021-11-17 08:55:00|4412.73|4412.73|4415.49|4415.49|4417.68|4417.68|4412.73|4412.73|0
1637139600000|2021-11-17 09:00:00|4415.66|4415.66|4406.23|4406.23|4415.69|4415.69|4406.23|4406.23|0
1637139900000|2021-11-17 09:05:00|4405.01|4405.01|4399.53|4399.53|4405.01|4405.01|4399|4399|0
1637140200000|2021-11-17 09:10:00|4399.7|4399.7|4403.4|4403.4|4404.96|4404.96|4399.53|4399.53|0
1637140500000|2021-11-17 09:15:00|4403.24|4403.24|4400.55|4400.55|4404.31|4404.31|4400.04|4400.04|0
1637140800000|2021-11-17 09:20:00|4400.39|4400.39|4402.96|4402.96|4402.96|4402.96|4397.93|4397.93|0
1637141100000|2021-11-17 09:25:00|4403.12|4403.12|4401.78|4401.78|4403.12|4403.12|4398.79|4398.79|0
1637141400000|2021-11-17 09:30:00|4403.13|4403.13|4405.03|4405.03|4406.4|4406.4|4402.97|4402.97|0
1637141700000|2021-11-17 09:35:00|4405.19|4405.19|4406.48|4406.48|4406.48|4406.48|4404.08|4404.08|0
1637142000000|2021-11-17 09:40:00|4406.92|4406.92|4408.37|4408.37|4408.37|4408.37|4406.35|4406.35|0
1637142300000|2021-11-17 09:45:00|4409.05|4409.05|4406.18|4406.18|4409.58|4409.58|4405.79|4405.79|0
1637142600000|2021-11-17 09:50:00|4406.53|4406.53|4407.3|4407.3|4407.3|4407.3|4405.03|4405.03|0
1637142900000|2021-11-17 09:55:00|4407.42|4407.42|4406.25|4406.25|4407.54|4407.54|4405.75|4405.75|0
1637143200000|2021-11-17 10:00:00|4406.13|4406.13|4407.67|4407.67|4408.87|4408.87|4406.07|4406.07|0
1637143500000|2021-11-17 10:05:00|4407.56|4407.56|4411.55|4411.55|4411.55|4411.55|4406.86|4406.86|0
1637143800000|2021-11-17 10:10:00|4411.66|4411.66|4411.55|4411.55|4411.98|4411.98|4410.43|4410.43|0
1637144100000|2021-11-17 10:15:00|4411.2|4411.2|4415.01|4415.01|4415.18|4415.18|4410.94|4410.94|0
1637144400000|2021-11-17 10:20:00|4415.68|4415.68|4415.88|4415.88|4416.23|4416.23|4413.78|4413.78|0
1637144700000|2021-11-17 10:25:00|4416.76|4416.76|4423.27|4423.27|4423.95|4423.95|4415.88|4415.88|0
1637145000000|2021-11-17 10:30:00|4422.57|4422.57|4421.68|4421.68|4422.94|4422.94|4419.76|4419.76|0
1637145300000|2021-11-17 10:35:00|4420.81|4420.81|4423.19|4423.19|4424.97|4424.97|4420.81|4420.81|0
1637145600000|2021-11-17 10:40:00|4423.37|4423.37|4423.27|4423.27|4423.95|4423.95|4422.39|4422.39|0
1637145900000|2021-11-17 10:45:00|4423.32|4423.32|4426.16|4426.16|4426.16|4426.16|4423.32|4423.32|0
1637146200000|2021-11-17 10:50:00|4425.98|4425.98|4424.65|4424.65|4426.23|4426.23|4424.47|4424.47|0
1637146500000|2021-11-17 10:55:00|4423.77|4423.77|4419.08|4419.08|4423.77|4423.77|4418.56|4418.56|0
1637146800000|2021-11-17 11:00:00|4419.2|4419.2|4417.3|4417.3|4419.55|4419.55|4417.3|4417.3|0
1637147100000|2021-11-17 11:05:00|4417.41|4417.41|4415.64|4415.64|4417.89|4417.89|4415.64|4415.64|0
1637147400000|2021-11-17 11:10:00|4416.16|4416.16|4415.61|4415.61|4416.49|4416.49|4415.61|4415.61|0
1637147700000|2021-11-17 11:15:00|4415.46|4415.46|4411.75|4411.75|4415.46|4415.46|4411.75|4411.75|0
1637148000000|2021-11-17 11:20:00|4411.39|4411.39|4411.75|4411.75|4411.92|4411.92|4410.69|4410.69|0
1637148300000|2021-11-17 11:25:00|4411.86|4411.86|4412.21|4412.21|4413.21|4413.21|4409.76|4409.76|0
1637148600000|2021-11-17 11:30:00|4412.91|4412.91|4412.21|4412.21|4413.24|4413.24|4410.26|4410.26|0
1637148900000|2021-11-17 11:35:00|4411.86|4411.86|4408.62|4408.62|4412.15|4412.15|4408.62|4408.62|0
1637149200000|2021-11-17 11:40:00|4408.79|4408.79|4406.73|4406.73|4408.79|4408.79|4406.73|4406.73|0
1637149500000|2021-11-17 11:45:00|4407.4|4407.4|4407.66|4407.66|4408.86|4408.86|4407.3|4407.3|0
1637149800000|2021-11-17 11:50:00|4407.48|4407.48|4407.98|4407.98|4408.36|4408.36|4407.48|4407.48|0
1637150100000|2021-11-17 11:55:00|4407.45|4407.45|4406.63|4406.63|4410.31|4410.31|4406.11|4406.11|0
1637150400000|2021-11-17 12:00:00|4405.96|4405.96|4408.96|4408.96|4408.96|4408.96|4405.08|4405.08|0
1637150700000|2021-11-17 12:05:00|4408.61|4408.61|4406.68|4406.68|4408.61|4408.61|4406.68|4406.68|0
1637151000000|2021-11-17 12:10:00|4406.33|4406.33|4403.48|4403.48|4407.4|4407.4|4403.48|4403.48|0
1637151300000|2021-11-17 12:15:00|4402.96|4402.96|4402.17|4402.17|4402.96|4402.96|4401.58|4401.58|0
1637151600000|2021-11-17 12:20:00|4401.93|4401.93|4401.61|4401.61|4403.13|4403.13|4401.43|4401.43|0
1637151900000|2021-11-17 12:25:00|4401.78|4401.78|4401.41|4401.41|4402.08|4402.08|4400.42|4400.42|0
1637152200000|2021-11-17 12:30:00|4401.65|4401.65|4400.08|4400.08|4401.65|4401.65|4400.08|4400.08|0
1637152500000|2021-11-17 12:35:00|4399.87|4399.87|4397.36|4397.36|4402.45|4402.45|4395.49|4395.49|0
1637152800000|2021-11-17 12:40:00|4397.53|4397.53|4397.18|4397.18|4399.54|4399.54|4396.3|4396.3|0
1637153100000|2021-11-17 12:45:00|4397.88|4397.88|4397.75|4397.75|4398.59|4398.59|4397.4|4397.4|0
1637153400000|2021-11-17 12:50:00|4397.58|4397.58|4400.46|4400.46|4401.59|4401.59|4397.58|4397.58|0
1637153700000|2021-11-17 12:55:00|4399.93|4399.93|4399|4399|4399.93|4399.93|4397.86|4397.86|0
1637154000000|2021-11-17 13:00:00|4399.12|4399.12|4397.83|4397.83|4399.85|4399.85|4397.13|4397.13|0
1637154300000|2021-11-17 13:05:00|4397.48|4397.48|4396.22|4396.22|4397.65|4397.65|4395.93|4395.93|0
1637154600000|2021-11-17 13:10:00|4395.7|4395.7|4395.99|4395.99|4395.99|4395.99|4394.89|4394.89|0
1637154900000|2021-11-17 13:15:00|4396.87|4396.87|4395.81|4395.81|4397.16|4397.16|4394.58|4394.58|0
1637155200000|2021-11-17 13:20:00|4395.46|4395.46|4394.48|4394.48|4395.81|4395.81|4394.19|4394.19|0
1637155500000|2021-11-17 13:25:00|4393.81|4393.81|4394.77|4394.77|4394.77|4394.77|4392.26|4392.26|0
1637155800000|2021-11-17 13:30:00|4394.65|4394.65|4391.8|4391.8|4394.65|4394.65|4390.75|4390.75|0
1637156100000|2021-11-17 13:35:00|4391.63|4391.63|4391.42|4391.42|4391.95|4391.95|4390.69|4390.69|0
1637156400000|2021-11-17 13:40:00|4391.59|4391.59|4388.23|4388.23|4391.59|4391.59|4388.23|4388.23|0
1637156700000|2021-11-17 13:45:00|4388.41|4388.41|4390.92|4390.92|4390.92|4390.92|4388.41|4388.41|0
1637157000000|2021-11-17 13:50:00|4390.24|4390.24|4391.52|4391.52|4392.75|4392.75|4389.98|4389.98|0
1637157300000|2021-11-17 13:55:00|4391.7|4391.7|4389.93|4389.93|4392.19|4392.19|4389.93|4389.93|0
1637157600000|2021-11-17 14:00:00|4389.4|4389.4|4389.62|4389.62|4391.7|4391.7|4389.4|4389.4|0
1637157900000|2021-11-17 14:05:00|4390.5|4390.5|4391.68|4391.68|4391.68|4391.68|4390.32|4390.32|0
1637158200000|2021-11-17 14:10:00|4391.52|4391.52|4387.73|4387.73|4392.19|4392.19|4387.73|4387.73|0
1637158500000|2021-11-17 14:15:00|4387.68|4387.68|4387.56|4387.56|4387.68|4387.68|4384.71|4384.71|0
1637158800000|2021-11-17 14:20:00|4388.08|4388.08|4385.98|4385.98|4388.6|4388.6|4385.65|4385.65|0
1637159100000|2021-11-17 14:25:00|4386.5|4386.5|4387.44|4387.44|4390.81|4390.81|4386.5|4386.5|0
1637159400000|2021-11-17 14:30:00|4387.61|4387.61|4389.14|4389.14|4390.57|4390.57|4387.59|4387.59|0
1637159700000|2021-11-17 14:35:00|4387.73|4387.73|4392.14|4392.14|4392.14|4392.14|4387.57|4387.57|0
1637160000000|2021-11-17 14:40:00|4392.67|4392.67|4395.5|4395.5|4395.5|4395.5|4392.67|4392.67|0
1637160300000|2021-11-17 14:45:00|4395.67|4395.67|4397.99|4397.99|4399.42|4399.42|4395.46|4395.46|0
1637160600000|2021-11-17 14:50:00|4397.32|4397.32|4395.32|4395.32|4399.82|4399.82|4395.32|4395.32|0
1637160900000|2021-11-17 14:55:00|4394.1|4394.1|4391.29|4391.29|4394.1|4394.1|4390.06|4390.06|0
1637161200000|2021-11-17 15:00:00|4391.12|4391.12|4398.05|4398.05|4398.57|4398.57|4391.12|4391.12|0
1637161500000|2021-11-17 15:05:00|4397.87|4397.87|4396.96|4396.96|4399.07|4399.07|4396.31|4396.31|0
1637161800000|2021-11-17 15:10:00|4397.63|4397.63|4398.67|4398.67|4398.71|4398.71|4397.11|4397.11|0
1637162100000|2021-11-17 15:15:00|4398.84|4398.84|4394.48|4394.48|4399.02|4399.02|4394.31|4394.31|0
1637162400000|2021-11-17 15:20:00|4394.31|4394.31|4387.34|4387.34|4394.31|4394.31|4387.34|4387.34|0
1637162700000|2021-11-17 15:25:00|4387.69|4387.69|4389.12|4389.12|4390.34|4390.34|4387.69|4387.69|0
1637163000000|2021-11-17 15:30:00|4388.77|4388.77|4389.54|4389.54|4389.9|4389.9|4388.01|4388.01|0
1637163300000|2021-11-17 15:35:00|4389.72|4389.72|4393.36|4393.36|4395.88|4395.88|4389.72|4389.72|0
1637163600000|2021-11-17 15:40:00|4393.25|4393.25|4393.57|4393.57|4393.74|4393.74|4392.38|4392.38|0
1637163900000|2021-11-17 15:45:00|4393.74|4393.74|4393.2|4393.2|4395.09|4395.09|4393.2|4393.2|0
1637164200000|2021-11-17 15:50:00|4393.15|4393.15|4388.99|4388.99|4394.33|4394.33|4388.99|4388.99|0
1637164500000|2021-11-17 15:55:00|4389.15|4389.15|4387.55|4387.55|4389.15|4389.15|4385.87|4385.87|0
1637164800000|2021-11-17 16:00:00|4387.38|4387.38|4389.48|4389.48|4389.83|4389.83|4386.96|4386.96|0
1637165100000|2021-11-17 16:05:00|4390|4390|4389.54|4389.54|4391.88|4391.88|4389.54|4389.54|0
1637165400000|2021-11-17 16:10:00|4390.07|4390.07|4389.62|4389.62|4391.24|4391.24|4388.76|4388.76|0
1637165700000|2021-11-17 16:15:00|4389.51|4389.51|4391.41|4391.41|4391.57|4391.57|4387.08|4387.08|0
1637166000000|2021-11-17 16:20:00|4391.57|4391.57|4390.53|4390.53|4391.78|4391.78|4390.15|4390.15|0
1637166300000|2021-11-17 16:25:00|4390.7|4390.7|4385.69|4385.69|4390.82|4390.82|4384.73|4384.73|0
1637223300000|2021-11-18 08:15:00|4390.26|4390.26|4400.04|4400.04|4400.04|4400.04|4390.26|4390.26|0
1637223600000|2021-11-18 08:20:00|4399.86|4399.86|4398|4398|4400.41|4400.41|4395.96|4395.96|0
1637223900000|2021-11-18 08:25:00|4398.52|4398.52|4406.61|4406.61|4407.92|4407.92|4398.52|4398.52|0
1637224200000|2021-11-18 08:30:00|4406.47|4406.47|4397.01|4397.01|4407.34|4407.34|4397.01|4397.01|0
1637224500000|2021-11-18 08:35:00|4397.36|4397.36|4400.19|4400.19|4400.19|4400.19|4395.33|4395.33|0
1637224800000|2021-11-18 08:40:00|4400.02|4400.02|4384.6|4384.6|4400.02|4400.02|4382|4382|0
1637225100000|2021-11-18 08:45:00|4383.72|4383.72|4389.84|4389.84|4390.89|4390.89|4383.72|4383.72|0
1637225400000|2021-11-18 08:50:00|4390.51|4390.51|4391.02|4391.02|4396.73|4396.73|4390.51|4390.51|0
1637225700000|2021-11-18 08:55:00|4391.37|4391.37|4394.74|4394.74|4395.44|4395.44|4391.37|4391.37|0
1637226000000|2021-11-18 09:00:00|4394.85|4394.85|4397.14|4397.14|4397.17|4397.17|4393.98|4393.98|0
1637226300000|2021-11-18 09:05:00|4396.44|4396.44|4394.68|4394.68|4397.23|4397.23|4394.68|4394.68|0
1637226600000|2021-11-18 09:10:00|4395.2|4395.2|4396.58|4396.58|4396.93|4396.93|4395.2|4395.2|0
1637226900000|2021-11-18 09:15:00|4395.88|4395.88|4397.36|4397.36|4398.71|4398.71|4395.88|4395.88|0
1637227200000|2021-11-18 09:20:00|4397.73|4397.73|4399.44|4399.44|4401.66|4401.66|4397.55|4397.55|0
1637227500000|2021-11-18 09:25:00|4398.92|4398.92|4400.98|4400.98|4400.98|4400.98|4397.51|4397.51|0
1637227800000|2021-11-18 09:30:00|4401.68|4401.68|4397.32|4397.32|4401.77|4401.77|4397.32|4397.32|0
1637228100000|2021-11-18 09:35:00|4398.02|4398.02|4400.77|4400.77|4401.65|4401.65|4397.87|4397.87|0
1637228400000|2021-11-18 09:40:00|4401.24|4401.24|4398.83|4398.83|4401.6|4401.6|4398.15|4398.15|0
1637228700000|2021-11-18 09:45:00|4399.5|4399.5|4402.48|4402.48|4402.66|4402.66|4399.5|4399.5|0
1637229000000|2021-11-18 09:50:00|4402.13|4402.13|4403.29|4403.29|4403.54|4403.54|4401.44|4401.44|0
1637229300000|2021-11-18 09:55:00|4403.35|4403.35|4408.65|4408.65|4408.65|4408.65|4403.02|4403.02|0
1637229600000|2021-11-18 10:00:00|4409.18|4409.18|4410.01|4410.01|4412.2|4412.2|4408.65|4408.65|0
1637229900000|2021-11-18 10:05:00|4409.84|4409.84|4404.82|4404.82|4410.66|4410.66|4404.29|4404.29|0
1637230200000|2021-11-18 10:10:00|4404.93|4404.93|4403.27|4403.27|4406.05|4406.05|4402.74|4402.74|0
1637230500000|2021-11-18 10:15:00|4402.92|4402.92|4407.44|4407.44|4407.44|4407.44|4401.28|4401.28|0
1637230800000|2021-11-18 10:20:00|4407.79|4407.79|4409.35|4409.35|4412.93|4412.93|4407.61|4407.61|0
1637231100000|2021-11-18 10:25:00|4409.52|4409.52|4409.25|4409.25|4409.77|4409.77|4408.19|4408.19|0
1637231400000|2021-11-18 10:30:00|4409.6|4409.6|4407.23|4407.23|4409.6|4409.6|4406.17|4406.17|0
1637231700000|2021-11-18 10:35:00|4407.75|4407.75|4409.7|4409.7|4410.24|4410.24|4407.05|4407.05|0
1637232000000|2021-11-18 10:40:00|4409.49|4409.49|4410.3|4410.3|4410.3|4410.3|4409.02|4409.02|0
1637232300000|2021-11-18 10:45:00|4409.62|4409.62|4409.51|4409.51|4410.04|4410.04|4407.93|4407.93|0
1637232600000|2021-11-18 10:50:00|4409.69|4409.69|4408.7|4408.7|4409.69|4409.69|4407.59|4407.59|0
1637232900000|2021-11-18 10:55:00|4409.22|4409.22|4407.9|4407.9|4409.22|4409.22|4405.75|4405.75|0
1637233200000|2021-11-18 11:00:00|4407.31|4407.31|4405.65|4405.65|4408.54|4408.54|4405.65|4405.65|0
1637233500000|2021-11-18 11:05:00|4405.13|4405.13|4402.1|4402.1|4405.3|4405.3|4401.93|4401.93|0
1637233800000|2021-11-18 11:10:00|4401.58|4401.58|4398.41|4398.41|4401.58|4401.58|4398.41|4398.41|0
1637234100000|2021-11-18 11:15:00|4398.26|4398.26|4400.44|4400.44|4400.44|4400.44|4398.21|4398.21|0
1637234400000|2021-11-18 11:20:00|4401.11|4401.11|4402.26|4402.26|4404.52|4404.52|4401.11|4401.11|0
1637234700000|2021-11-18 11:25:00|4401.91|4401.91|4404.11|4404.11|4404.28|4404.28|4401.91|4401.91|0
1637235000000|2021-11-18 11:30:00|4404.28|4404.28|4404.28|4404.28|4406.01|4406.01|4403.75|4403.75|0
1637235300000|2021-11-18 11:35:00|4405.33|4405.33|4405.15|4405.15|4406.03|4406.03|4403.74|4403.74|0
1637235600000|2021-11-18 11:40:00|4405.26|4405.26|4404.15|4404.15|4405.26|4405.26|4403.62|4403.62|0
1637235900000|2021-11-18 11:45:00|4404.27|4404.27|4403.89|4403.89|4405.12|4405.12|4403.89|4403.89|0
1637236200000|2021-11-18 11:50:00|4403.54|4403.54|4400.05|4400.05|4403.89|4403.89|4400.05|4400.05|0
1637236500000|2021-11-18 11:55:00|4399.17|4399.17|4401.22|4401.22|4401.22|4401.22|4399.17|4399.17|0
1637236800000|2021-11-18 12:00:00|4401.89|4401.89|4403.2|4403.2|4404.6|4404.6|4401.89|4401.89|0
1637237100000|2021-11-18 12:05:00|4402.49|4402.49|4400.53|4400.53|4402.49|4402.49|4400.53|4400.53|0
1637237400000|2021-11-18 12:10:00|4400.35|4400.35|4400.7|4400.7|4401.05|4401.05|4399.82|4399.82|0
1637237700000|2021-11-18 12:15:00|4400.97|4400.97|4411.71|4411.71|4411.71|4411.71|4398.65|4398.65|0
1637238000000|2021-11-18 12:20:00|4412.76|4412.76|4416.97|4416.97|4418.98|4418.98|4411.88|4411.88|0
1637238300000|2021-11-18 12:25:00|4417.14|4417.14|4419.1|4419.1|4420.33|4420.33|4416.62|4416.62|0
1637238600000|2021-11-18 12:30:00|4418.86|4418.86|4422.44|4422.44|4422.44|4422.44|4418.51|4418.51|0
1637238900000|2021-11-18 12:35:00|4421.38|4421.38|4419.41|4419.41|4421.38|4421.38|4418.62|4418.62|0
1637239200000|2021-11-18 12:40:00|4419.2|4419.2|4415.65|4415.65|4419.92|4419.92|4415.65|4415.65|0
1637239500000|2021-11-18 12:45:00|4416|4416|4417.3|4417.3|4417.3|4417.3|4415.51|4415.51|0
1637239800000|2021-11-18 12:50:00|4416.08|4416.08|4416.54|4416.54|4416.54|4416.54|4414.37|4414.37|0
1637240100000|2021-11-18 12:55:00|4416.72|4416.72|4414.73|4414.73|4416.95|4416.95|4414.55|4414.55|0
1637240400000|2021-11-18 13:00:00|4415.08|4415.08|4411.9|4411.9|4415.43|4415.43|4410.16|4410.16|0
1637240700000|2021-11-18 13:05:00|4411.67|4411.67|4411.59|4411.59|4411.84|4411.84|4410.64|4410.64|0
1637241000000|2021-11-18 13:10:00|4412.11|4412.11|4413.1|4413.1|4413.1|4413.1|4411.18|4411.18|0
1637241300000|2021-11-18 13:15:00|4412.75|4412.75|4407.89|4407.89|4412.91|4412.91|4407.89|4407.89|0
1637241600000|2021-11-18 13:20:00|4408.42|4408.42|4409.34|4409.34|4410.97|4410.97|4408.42|4408.42|0
1637241900000|2021-11-18 13:25:00|4409.69|4409.69|4406.12|4406.12|4409.86|4409.86|4406.12|4406.12|0
1637242200000|2021-11-18 13:30:00|4405.42|4405.42|4404.18|4404.18|4405.77|4405.77|4402.44|4402.44|0
1637242500000|2021-11-18 13:35:00|4404.53|4404.53|4400.01|4400.01|4404.53|4404.53|4399.52|4399.52|0
1637242800000|2021-11-18 13:40:00|4400.36|4400.36|4397.23|4397.23|4400.52|4400.52|4396.16|4396.16|0
1637243100000|2021-11-18 13:45:00|4398.11|4398.11|4401.35|4401.35|4402.21|4402.21|4397.76|4397.76|0
1637243400000|2021-11-18 13:50:00|4401.53|4401.53|4402.13|4402.13|4402.5|4402.5|4400.19|4400.19|0
1637243700000|2021-11-18 13:55:00|4401.78|4401.78|4402.87|4402.87|4403.5|4403.5|4401.47|4401.47|0
1637244000000|2021-11-18 14:00:00|4403.79|4403.79|4402.89|4402.89|4404.99|4404.99|4402.78|4402.78|0
1637244300000|2021-11-18 14:05:00|4403.59|4403.59|4404.3|4404.3|4404.47|4404.47|4402.25|4402.25|0
1637244600000|2021-11-18 14:10:00|4404.41|4404.41|4407.49|4407.49|4407.49|4407.49|4404|4404|0
1637244900000|2021-11-18 14:15:00|4406.81|4406.81|4406.17|4406.17|4406.93|4406.93|4404.71|4404.71|0
1637245200000|2021-11-18 14:20:00|4405.82|4405.82|4406.72|4406.72|4407.34|4407.34|4405.52|4405.52|0
1637245500000|2021-11-18 14:25:00|4406.37|4406.37|4407.35|4407.35|4407.7|4407.7|4403.11|4403.11|0
1637245800000|2021-11-18 14:30:00|4407.3|4407.3|4407.72|4407.72|4409.27|4409.27|4406.83|4406.83|0
1637246100000|2021-11-18 14:35:00|4407.19|4407.19|4403.08|4403.08|4407.19|4407.19|4402.32|4402.32|0
1637246400000|2021-11-18 14:40:00|4403.43|4403.43|4403.04|4403.04|4405.51|4405.51|4402.33|4402.33|0
1637246700000|2021-11-18 14:45:00|4401.81|4401.81|4400.77|4400.77|4402.33|4402.33|4400.47|4400.47|0
1637247000000|2021-11-18 14:50:00|4400.59|4400.59|4404.04|4404.04|4404.09|4404.09|4398.88|4398.88|0
1637247300000|2021-11-18 14:55:00|4403.52|4403.52|4403.68|4403.68|4403.69|4403.69|4401.95|4401.95|0
1637247600000|2021-11-18 15:00:00|4404.2|4404.2|4411.85|4411.85|4411.85|4411.85|4404.2|4404.2|0
1637247900000|2021-11-18 15:05:00|4412.53|4412.53|4407.81|4407.81|4412.53|4412.53|4407.81|4407.81|0
1637248200000|2021-11-18 15:10:00|4407.69|4407.69|4405.94|4405.94|4407.69|4407.69|4403.1|4403.1|0
1637248500000|2021-11-18 15:15:00|4406.29|4406.29|4403.03|4403.03|4406.64|4406.64|4403.03|4403.03|0
1637248800000|2021-11-18 15:20:00|4403.71|4403.71|4402.86|4402.86|4403.71|4403.71|4402.33|4402.33|0
1637249100000|2021-11-18 15:25:00|4403.03|4403.03|4402.49|4402.49|4403.7|4403.7|4401.97|4401.97|0
1637249400000|2021-11-18 15:30:00|4403.02|4403.02|4398.94|4398.94|4403.02|4403.02|4395.48|4395.48|0
1637249700000|2021-11-18 15:35:00|4398.68|4398.68|4397.44|4397.44|4399.54|4399.54|4397.26|4397.26|0
1637250000000|2021-11-18 15:40:00|4397.58|4397.58|4398.27|4398.27|4399.9|4399.9|4396.83|4396.83|0
1637250300000|2021-11-18 15:45:00|4398.7|4398.7|4398.48|4398.48|4399.14|4399.14|4396.63|4396.63|0
1637250600000|2021-11-18 15:50:00|4398.64|4398.64|4398.72|4398.72|4402.02|4402.02|4398.64|4398.64|0
1637250900000|2021-11-18 15:55:00|4398.57|4398.57|4398.16|4398.16|4398.57|4398.57|4395.52|4395.52|0
1637251200000|2021-11-18 16:00:00|4397.81|4397.81|4401.84|4401.84|4401.95|4401.95|4397.81|4397.81|0
1637251500000|2021-11-18 16:05:00|4401.32|4401.32|4405.74|4405.74|4406.06|4406.06|4401.32|4401.32|0
1637251800000|2021-11-18 16:10:00|4405.21|4405.21|4403.83|4403.83|4405.21|4405.21|4402.83|4402.83|0
1637252100000|2021-11-18 16:15:00|4403.97|4403.97|4405.71|4405.71|4407.04|4407.04|4403.97|4403.97|0
1637252400000|2021-11-18 16:20:00|4405.66|4405.66|4408.68|4408.68|4408.76|4408.76|4405.39|4405.39|0
1637252700000|2021-11-18 16:25:00|4409.03|4409.03|4409.58|4409.58|4411.31|4411.31|4407.24|4407.24|0
1637309700000|2021-11-19 08:15:00|4395.13|4395.13|4391.9|4391.9|4398.37|4398.37|4389.33|4389.33|0
1637310000000|2021-11-19 08:20:00|4391.37|4391.37|4391.17|4391.17|4394.26|4394.26|4389.3|4389.3|0
1637310300000|2021-11-19 08:25:00|4391.85|4391.85|4395.98|4395.98|4403.79|4403.79|4389.92|4389.92|0
1637310600000|2021-11-19 08:30:00|4396.1|4396.1|4403.76|4403.76|4404.06|4404.06|4396.1|4396.1|0
1637310900000|2021-11-19 08:35:00|4403.66|4403.66|4397.21|4397.21|4403.76|4403.76|4395.51|4395.51|0
1637311200000|2021-11-19 08:40:00|4396.51|4396.51|4394.35|4394.35|4396.67|4396.67|4390.12|4390.12|0
1637311500000|2021-11-19 08:45:00|4395.23|4395.23|4392.38|4392.38|4396.46|4396.46|4391.32|4391.32|0
1637311800000|2021-11-19 08:50:00|4389.67|4389.67|4385.01|4385.01|4389.67|4389.67|4383.23|4383.23|0
1637312100000|2021-11-19 08:55:00|4385.36|4385.36|4382.59|4382.59|4385.36|4385.36|4381.24|4381.24|0
1637312400000|2021-11-19 09:00:00|4382.42|4382.42|4381.98|4381.98|4384.21|4384.21|4381.28|4381.28|0
1637312700000|2021-11-19 09:05:00|4381.83|4381.83|4379.15|4379.15|4381.89|4381.89|4377.84|4377.84|0
1637313000000|2021-11-19 09:10:00|4379.67|4379.67|4377.39|4377.39|4379.67|4379.67|4377.27|4377.27|0
1637313300000|2021-11-19 09:15:00|4377.92|4377.92|4377.96|4377.96|4377.96|4377.96|4371.9|4371.9|0
1637313600000|2021-11-19 09:20:00|4378.28|4378.28|4378.37|4378.37|4378.46|4378.46|4375.12|4375.12|0
1637313900000|2021-11-19 09:25:00|4379.04|4379.04|4371.35|4371.35|4380.39|4380.39|4371.35|4371.35|0
1637314200000|2021-11-19 09:30:00|4370.82|4370.82|4362.7|4362.7|4370.85|4370.85|4360.22|4360.22|0
1637314500000|2021-11-19 09:35:00|4362.88|4362.88|4355.24|4355.24|4362.88|4362.88|4353.84|4353.84|0
1637314800000|2021-11-19 09:40:00|4354.36|4354.36|4347.98|4347.98|4354.36|4354.36|4345.47|4345.47|0
1637315100000|2021-11-19 09:45:00|4347.86|4347.86|4344.76|4344.76|4353.76|4353.76|4344.76|4344.76|0
1637315400000|2021-11-19 09:50:00|4343.71|4343.71|4337.99|4337.99|4345.2|4345.2|4337.82|4337.82|0
1637315700000|2021-11-19 09:55:00|4336.06|4336.06|4337.26|4337.26|4339.22|4339.22|4333.84|4333.84|0
1637316000000|2021-11-19 10:00:00|4337.61|4337.61|4331.39|4331.39|4340.85|4340.85|4331.04|4331.04|0
1637316300000|2021-11-19 10:05:00|4331.56|4331.56|4333.13|4333.13|4337.36|4337.36|4330.93|4330.93|0
1637316600000|2021-11-19 10:10:00|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|0
1637316900000|2021-11-19 10:15:00|4333.06|4333.06|4331.53|4331.53|4334.86|4334.86|4325.16|4325.16|0
1637317200000|2021-11-19 10:20:00|4331.42|4331.42|4334.96|4334.96|4341.96|4341.96|4329.76|4329.76|0
1637317500000|2021-11-19 10:25:00|4335.48|4335.48|4330.37|4330.37|4338.24|4338.24|4330.02|4330.02|0
1637317800000|2021-11-19 10:30:00|4330.14|4330.14|4332.42|4332.42|4335.89|4335.89|4329.66|4329.66|0
1637318100000|2021-11-19 10:35:00|4332.75|4332.75|4337.17|4337.17|4337.51|4337.51|4332.75|4332.75|0
1637318400000|2021-11-19 10:40:00|4337.85|4337.85|4338.45|4338.45|4340.91|4340.91|4336.97|4336.97|0
1637318700000|2021-11-19 10:45:00|4337.57|4337.57|4338.36|4338.36|4340.99|4340.99|4335.93|4335.93|0
1637319000000|2021-11-19 10:50:00|4337.66|4337.66|4341.31|4341.31|4343.57|4343.57|4337.49|4337.49|0
1637319300000|2021-11-19 10:55:00|4341.99|4341.99|4343.03|4343.03|4346.25|4346.25|4341.5|4341.5|0
1637319600000|2021-11-19 11:00:00|4342.88|4342.88|4342.69|4342.69|4346.1|4346.1|4340.83|4340.83|0
1637319900000|2021-11-19 11:05:00|4342.64|4342.64|4338.01|4338.01|4342.64|4342.64|4334.32|4334.32|0
1637320200000|2021-11-19 11:10:00|4338.33|4338.33|4339.93|4339.93|4340.76|4340.76|4338.33|4338.33|0
1637320500000|2021-11-19 11:15:00|4338|4338|4343.08|4343.08|4343.78|4343.78|4335.41|4335.41|0
1637320800000|2021-11-19 11:20:00|4342.41|4342.41|4333.7|4333.7|4342.41|4342.41|4333.7|4333.7|0
1637321100000|2021-11-19 11:25:00|4333.18|4333.18|4332.34|4332.34|4335.38|4335.38|4332.34|4332.34|0
1637321400000|2021-11-19 11:30:00|4332.49|4332.49|4332.95|4332.95|4333.74|4333.74|4330.28|4330.28|0
1637321700000|2021-11-19 11:35:00|4332.07|4332.07|4327.85|4327.85|4333.3|4333.3|4327.85|4327.85|0
1637322000000|2021-11-19 11:40:00|4327.32|4327.32|4330.9|4330.9|4330.9|4330.9|4325|4325|0
1637322300000|2021-11-19 11:45:00|4330.55|4330.55|4326.72|4326.72|4331.38|4331.38|4326.46|4326.46|0
1637322600000|2021-11-19 11:50:00|4326.84|4326.84|4327.06|4327.06|4328.78|4328.78|4326.72|4326.72|0
1637322900000|2021-11-19 11:55:00|4326.88|4326.88|4327.07|4327.07|4327.24|4327.24|4323.14|4323.14|0
1637323200000|2021-11-19 12:00:00|4326.19|4326.19|4326.64|4326.64|4327.78|4327.78|4324.62|4324.62|0
1637323500000|2021-11-19 12:05:00|4326.69|4326.69|4325.44|4325.44|4328.07|4328.07|4324.38|4324.38|0
1637323800000|2021-11-19 12:10:00|4324.21|4324.21|4320.34|4320.34|4325.3|4325.3|4320.17|4320.17|0
1637324100000|2021-11-19 12:15:00|4319.82|4319.82|4318.18|4318.18|4319.97|4319.97|4317.14|4317.14|0
1637324400000|2021-11-19 12:20:00|4317.65|4317.65|4319.76|4319.76|4319.93|4319.93|4317.48|4317.48|0
1637324700000|2021-11-19 12:25:00|4319.06|4319.06|4320.57|4320.57|4320.69|4320.69|4317.9|4317.9|0
1637325000000|2021-11-19 12:30:00|4319.87|4319.87|4316.58|4316.58|4320.89|4320.89|4315.73|4315.73|0
1637325300000|2021-11-19 12:35:00|4316.41|4316.41|4309.35|4309.35|4317.74|4317.74|4309.18|4309.18|0
1637325600000|2021-11-19 12:40:00|4309.7|4309.7|4306.23|4306.23|4314.26|4314.26|4306.23|4306.23|0
1637325900000|2021-11-19 12:45:00|4306.05|4306.05|4302.1|4302.1|4307.74|4307.74|4302.1|4302.1|0
1637326200000|2021-11-19 12:50:00|4301.93|4301.93|4300.68|4300.68|4302.95|4302.95|4299.68|4299.68|0
1637326500000|2021-11-19 12:55:00|4301.21|4301.21|4303.71|4303.71|4304.26|4304.26|4301.03|4301.03|0
1637326800000|2021-11-19 13:00:00|4304.06|4304.06|4301.36|4301.36|4304.4|4304.4|4301.36|4301.36|0
1637327100000|2021-11-19 13:05:00|4302.04|4302.04|4301.9|4301.9|4303.3|4303.3|4298.57|4298.57|0
1637327400000|2021-11-19 13:10:00|4302.95|4302.95|4307.17|4307.17|4307.17|4307.17|4302.95|4302.95|0
1637327700000|2021-11-19 13:15:00|4306.47|4306.47|4303.89|4303.89|4306.47|4306.47|4300.42|4300.42|0
1637328000000|2021-11-19 13:20:00|4303.22|4303.22|4305.99|4305.99|4307.14|4307.14|4301.58|4301.58|0
1637328300000|2021-11-19 13:25:00|4306.31|4306.31|4306.53|4306.53|4306.88|4306.88|4305.2|4305.2|0
1637328600000|2021-11-19 13:30:00|4306.68|4306.68|4304.76|4304.76|4306.97|4306.97|4303.71|4303.71|0
1637328900000|2021-11-19 13:35:00|4305.81|4305.81|4306.96|4306.96|4307.83|4307.83|4305.64|4305.64|0
1637329200000|2021-11-19 13:40:00|4307.63|4307.63|4304.53|4304.53|4309.8|4309.8|4303.68|4303.68|0
1637329500000|2021-11-19 13:45:00|4303.85|4303.85|4302.66|4302.66|4305.07|4305.07|4302.65|4302.65|0
1637329800000|2021-11-19 13:50:00|4303.54|4303.54|4304.55|4304.55|4304.55|4304.55|4302.14|4302.14|0
1637330100000|2021-11-19 13:55:00|4304.65|4304.65|4301.35|4301.35|4304.65|4304.65|4301.35|4301.35|0
1637330400000|2021-11-19 14:00:00|4300|4300|4303.89|4303.89|4304.54|4304.54|4298.97|4298.97|0
1637330700000|2021-11-19 14:05:00|4303.54|4303.54|4297.56|4297.56|4304.39|4304.39|4297.06|4297.06|0
1637331000000|2021-11-19 14:10:00|4297.03|4297.03|4347.53|4347.53|4364.42|4364.42|4294.92|4294.92|0
1637331300000|2021-11-19 14:15:00|4348.05|4348.05|4351.72|4351.72|4379.19|4379.19|4339.58|4339.58|0
1637331600000|2021-11-19 14:20:00|4352.39|4352.39|4331.85|4331.85|4353.97|4353.97|4331.85|4331.85|0
1637331900000|2021-11-19 14:25:00|4331.96|4331.96|4329.11|4329.11|4339.18|4339.18|4327.48|4327.48|0
1637332200000|2021-11-19 14:30:00|4328.44|4328.44|4327.4|4327.4|4333.15|4333.15|4326.7|4326.7|0
1637332500000|2021-11-19 14:35:00|4327.52|4327.52|4327.46|4327.46|4331.32|4331.32|4321.28|4321.28|0
1637332800000|2021-11-19 14:40:00|4326.41|4326.41|4328.22|4328.22|4328.22|4328.22|4321.15|4321.15|0
1637333100000|2021-11-19 14:45:00|4329.57|4329.57|4326.66|4326.66|4329.57|4329.57|4319.89|4319.89|0
1637333400000|2021-11-19 14:50:00|4327.01|4327.01|4324.44|4324.44|4329.15|4329.15|4320.48|4320.48|0
1637333700000|2021-11-19 14:55:00|4324.21|4324.21|4320.1|4320.1|4326.37|4326.37|4319.01|4319.01|0
1637334000000|2021-11-19 15:00:00|4319.57|4319.57|4313.57|4313.57|4323.15|4323.15|4313.47|4313.47|0
1637334300000|2021-11-19 15:05:00|4312.52|4312.52|4321.41|4321.41|4325.18|4325.18|4312.17|4312.17|0
1637334600000|2021-11-19 15:10:00|4320.36|4320.36|4321.98|4321.98|4322.33|4322.33|4316.77|4316.77|0
1637334900000|2021-11-19 15:15:00|4321.31|4321.31|4324.63|4324.63|4328.26|4328.26|4318.8|4318.8|0
1637335200000|2021-11-19 15:20:00|4324.46|4324.46|4324.24|4324.24|4325.15|4325.15|4319.98|4319.98|0
1637335500000|2021-11-19 15:25:00|4323.54|4323.54|4322.21|4322.21|4329.18|4329.18|4321.85|4321.85|0
1637335800000|2021-11-19 15:30:00|4321.85|4321.85|4325.26|4325.26|4327.02|4327.02|4321.7|4321.7|0
1637336100000|2021-11-19 15:35:00|4325.62|4325.62|4329.31|4329.31|4330.26|4330.26|4325.09|4325.09|0
1637336400000|2021-11-19 15:40:00|4329.14|4329.14|4330.58|4330.58|4331.25|4331.25|4328.06|4328.06|0
1637336700000|2021-11-19 15:45:00|4331.45|4331.45|4339.51|4339.51|4340.97|4340.97|4330.41|4330.41|0
1637337000000|2021-11-19 15:50:00|4340.18|4340.18|4340.41|4340.41|4340.62|4340.62|4338.38|4338.38|0
1637337300000|2021-11-19 15:55:00|4340.76|4340.76|4334.91|4334.91|4342.13|4342.13|4334.91|4334.91|0
1637337600000|2021-11-19 16:00:00|4334.7|4334.7|4336.61|4336.61|4337.6|4337.6|4334|4334|0
1637337900000|2021-11-19 16:05:00|4336.5|4336.5|4337.06|4337.06|4337.76|4337.76|4335.8|4335.8|0
1637338200000|2021-11-19 16:10:00|4336.95|4336.95|4338.02|4338.02|4340.16|4340.16|4336.79|4336.79|0
1637338500000|2021-11-19 16:15:00|4337.84|4337.84|4343.31|4343.31|4343.31|4343.31|4336.36|4336.36|0
1637338800000|2021-11-19 16:20:00|4343.84|4343.84|4343.4|4343.4|4347.34|4347.34|4342.73|4342.73|0
1637339100000|2021-11-19 16:25:00|4343.24|4343.24|4349.16|4349.16|4349.16|4349.16|4342.36|4342.36|0
1637568900000|2021-11-22 08:15:00|4355.3|4355.3|4359.9|4359.9|4360.76|4360.76|4353.04|4353.04|0
1637569200000|2021-11-22 08:20:00|4359.74|4359.74|4347.24|4347.24|4359.74|4359.74|4347.24|4347.24|0
1637569500000|2021-11-22 08:25:00|4346.71|4346.71|4342.51|4342.51|4347.53|4347.53|4337.03|4337.03|0
1637569800000|2021-11-22 08:30:00|4342.35|4342.35|4344.54|4344.54|4345.67|4345.67|4339.6|4339.6|0
1637570100000|2021-11-22 08:35:00|4344.69|4344.69|4351.75|4351.75|4352.63|4352.63|4344.69|4344.69|0
1637570400000|2021-11-22 08:40:00|4351.4|4351.4|4346.21|4346.21|4351.58|4351.58|4342.4|4342.4|0
1637570700000|2021-11-22 08:45:00|4346.09|4346.09|4349.12|4349.12|4349.92|4349.92|4346.09|4346.09|0
1637571000000|2021-11-22 08:50:00|4348.82|4348.82|4343.5|4343.5|4348.82|4348.82|4340.78|4340.78|0
1637571300000|2021-11-22 08:55:00|4343.85|4343.85|4345.64|4345.64|4345.64|4345.64|4341.6|4341.6|0
1637571600000|2021-11-22 09:00:00|4345.46|4345.46|4343.46|4343.46|4345.99|4345.99|4342.41|4342.41|0
1637571900000|2021-11-22 09:05:00|4343.64|4343.64|4341.77|4341.77|4344.34|4344.34|4340.92|4340.92|0
1637572200000|2021-11-22 09:10:00|4342.47|4342.47|4349|4349|4349|4349|4342.47|4342.47|0
1637572500000|2021-11-22 09:15:00|4348.12|4348.12|4340.61|4340.61|4348.12|4348.12|4340.61|4340.61|0
1637572800000|2021-11-22 09:20:00|4340.49|4340.49|4337.93|4337.93|4340.49|4340.49|4337.93|4337.93|0
1637573100000|2021-11-22 09:25:00|4337.4|4337.4|4337.52|4337.52|4339.28|4339.28|4335.85|4335.85|0
1637573400000|2021-11-22 09:30:00|4338.2|4338.2|4337.79|4337.79|4339.31|4339.31|4336.24|4336.24|0
1637573700000|2021-11-22 09:35:00|4338.32|4338.32|4345.6|4345.6|4345.83|4345.83|4338.32|4338.32|0
1637574000000|2021-11-22 09:40:00|4345.42|4345.42|4343.51|4343.51|4346.29|4346.29|4343.34|4343.34|0
1637574300000|2021-11-22 09:45:00|4343.86|4343.86|4340.34|4340.34|4343.86|4343.86|4338.64|4338.64|0
1637574600000|2021-11-22 09:50:00|4339.11|4339.11|4340.21|4340.21|4340.52|4340.52|4337.14|4337.14|0
1637574900000|2021-11-22 09:55:00|4339.53|4339.53|4339.34|4339.34|4341.15|4341.15|4339.18|4339.18|0
1637575200000|2021-11-22 10:00:00|4339.57|4339.57|4345.28|4345.28|4347.89|4347.89|4339.45|4339.45|0
1637575500000|2021-11-22 10:05:00|4345.63|4345.63|4351.95|4351.95|4354.08|4354.08|4345.63|4345.63|0
1637575800000|2021-11-22 10:10:00|4352.65|4352.65|4348.94|4348.94|4353.98|4353.98|4348.94|4348.94|0
1637576100000|2021-11-22 10:15:00|4347.89|4347.89|4346.13|4346.13|4348.06|4348.06|4345.46|4345.46|0
1637576400000|2021-11-22 10:20:00|4345.96|4345.96|4349.1|4349.1|4349.43|4349.43|4345.52|4345.52|0
1637576700000|2021-11-22 10:25:00|4349.22|4349.22|4352.37|4352.37|4352.9|4352.9|4349.22|4349.22|0
1637577000000|2021-11-22 10:30:00|4352.22|4352.22|4355.74|4355.74|4355.74|4355.74|4352.22|4352.22|0
1637577300000|2021-11-22 10:35:00|4356.27|4356.27|4358.42|4358.42|4361.05|4361.05|4354.5|4354.5|0
1637577600000|2021-11-22 10:40:00|4358.77|4358.77|4371.8|4371.8|4373.9|4373.9|4358.77|4358.77|0
1637577900000|2021-11-22 10:45:00|4371.12|4371.12|4370.66|4370.66|4373.46|4373.46|4369.58|4369.58|0
1637578200000|2021-11-22 10:50:00|4371.01|4371.01|4378.37|4378.37|4378.37|4378.37|4369.08|4369.08|0
1637578500000|2021-11-22 10:55:00|4378.2|4378.2|4376.7|4376.7|4380.29|4380.29|4373.48|4373.48|0
1637578800000|2021-11-22 11:00:00|4376.02|4376.02|4374.89|4374.89|4376.59|4376.59|4373.66|4373.66|0
1637579100000|2021-11-22 11:05:00|4375.57|4375.57|4376.9|4376.9|4376.9|4376.9|4374.29|4374.29|0
1637579400000|2021-11-22 11:10:00|4377.57|4377.57|4375.52|4375.52|4378.95|4378.95|4371.46|4371.46|0
1637579700000|2021-11-22 11:15:00|4376.05|4376.05|4372.83|4372.83|4377.2|4377.2|4371.1|4371.1|0
1637580000000|2021-11-22 11:20:00|4373.18|4373.18|4377.65|4377.65|4378.75|4378.75|4373.18|4373.18|0
1637580300000|2021-11-22 11:25:00|4377.8|4377.8|4373.65|4373.65|4377.8|4377.8|4373.12|4373.12|0
1637580600000|2021-11-22 11:30:00|4373.5|4373.5|4368.05|4368.05|4373.5|4373.5|4367.3|4367.3|0
1637580900000|2021-11-22 11:35:00|4367.53|4367.53|4366.64|4366.64|4370.22|4370.22|4366.32|4366.32|0
1637581200000|2021-11-22 11:40:00|4366.99|4366.99|4366.61|4366.61|4367.87|4367.87|4364.42|4364.42|0
1637581500000|2021-11-22 11:45:00|4366.79|4366.79|4362.44|4362.44|4366.79|4366.79|4362.44|4362.44|0
1637581800000|2021-11-22 11:50:00|4362.65|4362.65|4329.45|4329.45|4368.58|4368.58|4325.49|4325.49|0
1637582100000|2021-11-22 11:55:00|4329.8|4329.8|4333.13|4333.13|4333.66|4333.66|4327.8|4327.8|0
1637582400000|2021-11-22 12:00:00|4332.45|4332.45|4328.32|4328.32|4333.15|4333.15|4327.02|4327.02|0
1637582700000|2021-11-22 12:05:00|4327.64|4327.64|4328.51|4328.51|4329.89|4329.89|4326.6|4326.6|0
1637583000000|2021-11-22 12:10:00|4328.69|4328.69|4330.01|4330.01|4331.32|4331.32|4326.86|4326.86|0
1637583300000|2021-11-22 12:15:00|4330.17|4330.17|4327.78|4327.78|4330.53|4330.53|4327.02|4327.02|0
1637583600000|2021-11-22 12:20:00|4329.18|4329.18|4327.09|4327.09|4330.95|4330.95|4325.63|4325.63|0
1637583900000|2021-11-22 12:25:00|4326.74|4326.74|4326.36|4326.36|4328.09|4328.09|4325.81|4325.81|0
1637584200000|2021-11-22 12:30:00|4326.5|4326.5|4328.44|4328.44|4328.44|4328.44|4324.22|4324.22|0
1637584500000|2021-11-22 12:35:00|4328.61|4328.61|4329.26|4329.26|4331.04|4331.04|4325.3|4325.3|0
1637584800000|2021-11-22 12:40:00|4329.02|4329.02|4328.84|4328.84|4329.89|4329.89|4326.21|4326.21|0
1637585100000|2021-11-22 12:45:00|4328.72|4328.72|4333.2|4333.2|4333.2|4333.2|4328.31|4328.31|0
1637585400000|2021-11-22 12:50:00|4333.32|4333.32|4326.53|4326.53|4333.32|4333.32|4326.53|4326.53|0
1637585700000|2021-11-22 12:55:00|4327.21|4327.21|4327.03|4327.03|4327.88|4327.88|4325.8|4325.8|0
1637586000000|2021-11-22 13:00:00|4326.68|4326.68|4330.8|4330.8|4331.14|4331.14|4326.68|4326.68|0
1637586300000|2021-11-22 13:05:00|4330.97|4330.97|4323.85|4323.85|4330.97|4330.97|4323.69|4323.69|0
1637586600000|2021-11-22 13:10:00|4323.74|4323.74|4319.82|4319.82|4323.89|4323.89|4319.61|4319.61|0
1637586900000|2021-11-22 13:15:00|4320.49|4320.49|4317.64|4317.64|4321.66|4321.66|4317.46|4317.46|0
1637587200000|2021-11-22 13:20:00|4317.29|4317.29|4319.4|4319.4|4320.07|4320.07|4317.29|4317.29|0
1637587500000|2021-11-22 13:25:00|4319.5|4319.5|4320.81|4320.81|4321.99|4321.99|4319.5|4319.5|0
1637587800000|2021-11-22 13:30:00|4321.69|4321.69|4328.52|4328.52|4328.87|4328.87|4321.69|4321.69|0
1637588100000|2021-11-22 13:35:00|4328.87|4328.87|4325.62|4325.62|4329.04|4329.04|4324.39|4324.39|0
1637588400000|2021-11-22 13:40:00|4327.02|4327.02|4334.84|4334.84|4336.06|4336.06|4326.49|4326.49|0
1637588700000|2021-11-22 13:45:00|4335.36|4335.36|4335.37|4335.37|4338.21|4338.21|4333.53|4333.53|0
1637589000000|2021-11-22 13:50:00|4336.78|4336.78|4337.97|4337.97|4338.83|4338.83|4333.45|4333.45|0
1637589300000|2021-11-22 13:55:00|4338.5|4338.5|4337.32|4337.32|4339.1|4339.1|4337.32|4337.32|0
1637589600000|2021-11-22 14:00:00|4336.99|4336.99|4349.08|4349.08|4349.26|4349.26|4336.64|4336.64|0
1637589900000|2021-11-22 14:05:00|4349.32|4349.32|4340.07|4340.07|4349.58|4349.58|4338.63|4338.63|0
1637590200000|2021-11-22 14:10:00|4340.77|4340.77|4341.58|4341.58|4342.93|4342.93|4338.84|4338.84|0
1637590500000|2021-11-22 14:15:00|4340.53|4340.53|4341.06|4341.06|4342.41|4342.41|4340.21|4340.21|0
1637590800000|2021-11-22 14:20:00|4341.41|4341.41|4339.76|4339.76|4342.9|4342.9|4339.65|4339.65|0
1637591100000|2021-11-22 14:25:00|4339.24|4339.24|4336.38|4336.38|4339.24|4339.24|4334.89|4334.89|0
1637591400000|2021-11-22 14:30:00|4336.73|4336.73|4341.29|4341.29|4343.93|4343.93|4335.14|4335.14|0
1637591700000|2021-11-22 14:35:00|4340.06|4340.06|4332.17|4332.17|4340.42|4340.42|4332.17|4332.17|0
1637592000000|2021-11-22 14:40:00|4331.32|4331.32|4332.49|4332.49|4333.4|4333.4|4328.37|4328.37|0
1637592300000|2021-11-22 14:45:00|4332.75|4332.75|4329.41|4329.41|4333.63|4333.63|4328.49|4328.49|0
1637592600000|2021-11-22 14:50:00|4330.08|4330.08|4331.71|4331.71|4336.54|4336.54|4327.71|4327.71|0
1637592900000|2021-11-22 14:55:00|4331.19|4331.19|4326.85|4326.85|4332.04|4332.04|4324.93|4324.93|0
1637593200000|2021-11-22 15:00:00|4327.52|4327.52|4327.25|4327.25|4333.81|4333.81|4326.85|4326.85|0
1637593500000|2021-11-22 15:05:00|4327.22|4327.22|4331.93|4331.93|4333.57|4333.57|4326.87|4326.87|0
1637593800000|2021-11-22 15:10:00|4331.23|4331.23|4330.16|4330.16|4336.46|4336.46|4318.32|4318.32|0
1637594100000|2021-11-22 15:15:00|4330.32|4330.32|4330.29|4330.29|4334.56|4334.56|4328.94|4328.94|0
1637594400000|2021-11-22 15:20:00|4330.99|4330.99|4332.59|4332.59|4334.3|4334.3|4330.99|4330.99|0
1637594700000|2021-11-22 15:25:00|4332.76|4332.76|4332.12|4332.12|4334.34|4334.34|4329.99|4329.99|0
1637595000000|2021-11-22 15:30:00|4332.79|4332.79|4336.77|4336.77|4341.19|4341.19|4332.79|4332.79|0
1637595300000|2021-11-22 15:35:00|4336.59|4336.59|4331.2|4331.2|4339.55|4339.55|4331.2|4331.2|0
1637595600000|2021-11-22 15:40:00|4331.34|4331.34|4332.89|4332.89|4333.62|4333.62|4327.41|4327.41|0
1637595900000|2021-11-22 15:45:00|4332.21|4332.21|4331.43|4331.43|4334.04|4334.04|4330.73|4330.73|0
1637596200000|2021-11-22 15:50:00|4330.75|4330.75|4336.01|4336.01|4337.59|4337.59|4330.75|4330.75|0
1637596500000|2021-11-22 15:55:00|4335.66|4335.66|4338.62|4338.62|4338.78|4338.78|4334.81|4334.81|0
1637596800000|2021-11-22 16:00:00|4338.52|4338.52|4334.82|4334.82|4339.14|4339.14|4334.12|4334.12|0
1637597100000|2021-11-22 16:05:00|4334.65|4334.65|4334.88|4334.88|4335|4335|4332.42|4332.42|0
1637597400000|2021-11-22 16:10:00|4335.56|4335.56|4335.93|4335.93|4336.1|4336.1|4334.52|4334.52|0
1637597700000|2021-11-22 16:15:00|4335.25|4335.25|4330.55|4330.55|4335.25|4335.25|4330.55|4330.55|0
1637598000000|2021-11-22 16:20:00|4331.23|4331.23|4334.67|4334.67|4334.86|4334.86|4331.23|4331.23|0
1637598300000|2021-11-22 16:25:00|4333.99|4333.99|4334.53|4334.53|4334.53|4334.53|4329.84|4329.84|0
1637655300000|2021-11-23 08:15:00|4351.48|4351.48|4350.08|4350.08|4353.48|4353.48|4346.49|4346.49|0
1637655600000|2021-11-23 08:20:00|4350.25|4350.25|4349.2|4349.2|4351.99|4351.99|4347.35|4347.35|0
1637655900000|2021-11-23 08:25:00|4348.85|4348.85|4349.86|4349.86|4353.94|4353.94|4348.15|4348.15|0
1637656200000|2021-11-23 08:30:00|4349.7|4349.7|4354.28|4354.28|4355.86|4355.86|4342.62|4342.62|0
1637656500000|2021-11-23 08:35:00|4353.96|4353.96|4355.03|4355.03|4356.37|4356.37|4350.37|4350.37|0
1637656800000|2021-11-23 08:40:00|4354.85|4354.85|4361.04|4361.04|4361.38|4361.38|4354.5|4354.5|0
1637657100000|2021-11-23 08:45:00|4361.39|4361.39|4362.44|4362.44|4362.8|4362.8|4356.9|4356.9|0
1637657400000|2021-11-23 08:50:00|4362.79|4362.79|4367.51|4367.51|4368.95|4368.95|4362.79|4362.79|0
1637657700000|2021-11-23 08:55:00|4367.35|4367.35|4367.21|4367.21|4367.67|4367.67|4360.33|4360.33|0
1637658000000|2021-11-23 09:00:00|4366.89|4366.89|4364.37|4364.37|4368.66|4368.66|4363.29|4363.29|0
1637658300000|2021-11-23 09:05:00|4363.49|4363.49|4350.81|4350.81|4363.49|4363.49|4348.61|4348.61|0
1637658600000|2021-11-23 09:10:00|4350.97|4350.97|4353.15|4353.15|4353.15|4353.15|4349.34|4349.34|0
1637658900000|2021-11-23 09:15:00|4352.98|4352.98|4359.46|4359.46|4361.01|4361.01|4352.98|4352.98|0
1637659200000|2021-11-23 09:20:00|4360.34|4360.34|4364.46|4364.46|4364.46|4364.46|4357.37|4357.37|0
1637659500000|2021-11-23 09:25:00|4364.99|4364.99|4361.93|4361.93|4365.87|4365.87|4361.41|4361.41|0
1637659800000|2021-11-23 09:30:00|4362.28|4362.28|4362.14|4362.14|4363.06|4363.06|4360.53|4360.53|0
1637660100000|2021-11-23 09:35:00|4363.19|4363.19|4366.85|4366.85|4366.85|4366.85|4360.58|4360.58|0
1637660400000|2021-11-23 09:40:00|4367.53|4367.53|4364.91|4364.91|4367.53|4367.53|4362.85|4362.85|0
1637660700000|2021-11-23 09:45:00|4365.09|4365.09|4370.7|4370.7|4377.06|4377.06|4365.09|4365.09|0
1637661000000|2021-11-23 09:50:00|4370|4370|4367.13|4367.13|4370.87|4370.87|4366.21|4366.21|0
1637661300000|2021-11-23 09:55:00|4366.25|4366.25|4364.12|4364.12|4366.59|4366.59|4363.91|4363.91|0
1637661600000|2021-11-23 10:00:00|4364.8|4364.8|4367.78|4367.78|4367.96|4367.96|4364.8|4364.8|0
1637661900000|2021-11-23 10:05:00|4369.13|4369.13|4365.82|4365.82|4372.74|4372.74|4365.47|4365.47|0
1637662200000|2021-11-23 10:10:00|4365.12|4365.12|4364.97|4364.97|4366.37|4366.37|4364.62|4364.62|0
1637662500000|2021-11-23 10:15:00|4365.12|4365.12|4367.67|4367.67|4368.02|4368.02|4365.12|4365.12|0
1637662800000|2021-11-23 10:20:00|4367.35|4367.35|4368.57|4368.57|4371.17|4371.17|4366.46|4366.46|0
1637663100000|2021-11-23 10:25:00|4368.63|4368.63|4369.8|4369.8|4371.03|4371.03|4368.45|4368.45|0
1637663400000|2021-11-23 10:30:00|4369.62|4369.62|4371.28|4371.28|4371.28|4371.28|4366.13|4366.13|0
1637663700000|2021-11-23 10:35:00|4371.46|4371.46|4371.86|4371.86|4374.1|4374.1|4371.46|4371.46|0
1637664000000|2021-11-23 10:40:00|4372.53|4372.53|4376.71|4376.71|4376.71|4376.71|4372.53|4372.53|0
1637664300000|2021-11-23 10:45:00|4376.53|4376.53|4375.35|4375.35|4376.71|4376.71|4371.53|4371.53|0
1637664600000|2021-11-23 10:50:00|4374.65|4374.65|4375.16|4375.16|4376.76|4376.76|4371.75|4371.75|0
1637664900000|2021-11-23 10:55:00|4376.04|4376.04|4378.14|4378.14|4380.68|4380.68|4375.65|4375.65|0
1637665200000|2021-11-23 11:00:00|4378.5|4378.5|4383.64|4383.64|4386.69|4386.69|4377.48|4377.48|0
1637665500000|2021-11-23 11:05:00|4383.11|4383.11|4372.08|4372.08|4383.24|4383.24|4372.08|4372.08|0
1637665800000|2021-11-23 11:10:00|4371.84|4371.84|4375.08|4375.08|4375.08|4375.08|4370.68|4370.68|0
1637666100000|2021-11-23 11:15:00|4375.78|4375.78|4380.26|4380.26|4380.96|4380.96|4375.78|4375.78|0
1637666400000|2021-11-23 11:20:00|4380.78|4380.78|4379.38|4379.38|4380.96|4380.96|4379.38|4379.38|0
1637666700000|2021-11-23 11:25:00|4379.91|4379.91|4377.74|4377.74|4380|4380|4377.22|4377.22|0
1637667000000|2021-11-23 11:30:00|4377.57|4377.57|4379.13|4379.13|4379.13|4379.13|4377.22|4377.22|0
1637667300000|2021-11-23 11:35:00|4378.96|4378.96|4379.51|4379.51|4381.07|4381.07|4378.96|4378.96|0
1637667600000|2021-11-23 11:40:00|4379.86|4379.86|4379.66|4379.66|4381.71|4381.71|4379.66|4379.66|0
1637667900000|2021-11-23 11:45:00|4380.01|4380.01|4380|4380|4380.36|4380.36|4377.95|4377.95|0
1637668200000|2021-11-23 11:50:00|4379.83|4379.83|4377.77|4377.77|4382.21|4382.21|4377.77|4377.77|0
1637668500000|2021-11-23 11:55:00|4378.12|4378.12|4382.59|4382.59|4383.08|4383.08|4377.01|4377.01|0
1637668800000|2021-11-23 12:00:00|4381.89|4381.89|4377.62|4377.62|4381.89|4381.89|4377.62|4377.62|0
1637669100000|2021-11-23 12:05:00|4377.13|4377.13|4375.65|4375.65|4377.13|4377.13|4375.44|4375.44|0
1637669400000|2021-11-23 12:10:00|4376.53|4376.53|4376.83|4376.83|4377.05|4377.05|4375.32|4375.32|0
1637669700000|2021-11-23 12:15:00|4376.48|4376.48|4379.43|4379.43|4380.49|4380.49|4374.43|4374.43|0
1637670000000|2021-11-23 12:20:00|4379.61|4379.61|4381.21|4381.21|4383.41|4383.41|4379.42|4379.42|0
1637670300000|2021-11-23 12:25:00|4380.68|4380.68|4382.18|4382.18|4383.05|4383.05|4379.71|4379.71|0
1637670600000|2021-11-23 12:30:00|4382.06|4382.06|4380.04|4380.04|4382.29|4382.29|4380.04|4380.04|0
1637670900000|2021-11-23 12:35:00|4379.72|4379.72|4377.35|4377.35|4380.07|4380.07|4376.43|4376.43|0
1637671200000|2021-11-23 12:40:00|4377.67|4377.67|4378.19|4378.19|4379.05|4379.05|4377.67|4377.67|0
1637671500000|2021-11-23 12:45:00|4378.36|4378.36|4372.77|4372.77|4378.71|4378.71|4372.77|4372.77|0
1637671800000|2021-11-23 12:50:00|4373.3|4373.3|4373.42|4373.42|4373.59|4373.59|4371.41|4371.41|0
1637672100000|2021-11-23 12:55:00|4373.3|4373.3|4377.1|4377.1|4378.33|4378.33|4373.3|4373.3|0
1637672400000|2021-11-23 13:00:00|4377.97|4377.97|4379.66|4379.66|4379.88|4379.88|4376.44|4376.44|0
1637672700000|2021-11-23 13:05:00|4378.98|4378.98|4378.37|4378.37|4380.1|4380.1|4378.37|4378.37|0
1637673000000|2021-11-23 13:10:00|4377.85|4377.85|4378.18|4378.18|4378.18|4378.18|4376.99|4376.99|0
1637673300000|2021-11-23 13:15:00|4378.35|4378.35|4378.45|4378.45|4379.69|4379.69|4378.19|4378.19|0
1637673600000|2021-11-23 13:20:00|4377.92|4377.92|4377.74|4377.74|4377.95|4377.95|4376.56|4376.56|0
1637673900000|2021-11-23 13:25:00|4377.25|4377.25|4378.1|4378.1|4379.11|4379.11|4376.53|4376.53|0
1637674200000|2021-11-23 13:30:00|4377.75|4377.75|4376.43|4376.43|4377.75|4377.75|4375.7|4375.7|0
1637674500000|2021-11-23 13:35:00|4376.26|4376.26|4374.26|4374.26|4376.43|4376.43|4374.26|4374.26|0
1637674800000|2021-11-23 13:40:00|4374.61|4374.61|4377.02|4377.02|4377.02|4377.02|4374.61|4374.61|0
1637675100000|2021-11-23 13:45:00|4377.37|4377.37|4378.16|4378.16|4378.16|4378.16|4374.35|4374.35|0
1637675400000|2021-11-23 13:50:00|4377.81|4377.81|4379.3|4379.3|4380.35|4380.35|4377.28|4377.28|0
1637675700000|2021-11-23 13:55:00|4378.63|4378.63|4380.25|4380.25|4380.37|4380.37|4377.42|4377.42|0
1637676000000|2021-11-23 14:00:00|4380.78|4380.78|4375.96|4375.96|4383.01|4383.01|4375.96|4375.96|0
1637676300000|2021-11-23 14:05:00|4375.26|4375.26|4374.79|4374.79|4377.45|4377.45|4373.94|4373.94|0
1637676600000|2021-11-23 14:10:00|4375|4375|4372.35|4372.35|4375.15|4375.15|4371.5|4371.5|0
1637676900000|2021-11-23 14:15:00|4372.47|4372.47|4375.55|4375.55|4375.55|4375.55|4371.67|4371.67|0
1637677200000|2021-11-23 14:20:00|4375.73|4375.73|4378.8|4378.8|4381.01|4381.01|4375.03|4375.03|0
1637677500000|2021-11-23 14:25:00|4378.45|4378.45|4377.82|4377.82|4378.45|4378.45|4376.63|4376.63|0
1637677800000|2021-11-23 14:30:00|4378.35|4378.35|4381.18|4381.18|4382.94|4382.94|4378.05|4378.05|0
1637678100000|2021-11-23 14:35:00|4380.48|4380.48|4387.38|4387.38|4388.81|4388.81|4378.61|4378.61|0
1637678400000|2021-11-23 14:40:00|4387.73|4387.73|4384.82|4384.82|4389.51|4389.51|4384.82|4384.82|0
1637678700000|2021-11-23 14:45:00|4384.61|4384.61|4383.91|4383.91|4386.28|4386.28|4382.01|4382.01|0
1637679000000|2021-11-23 14:50:00|4384.09|4384.09|4382.62|4382.62|4384.09|4384.09|4379.54|4379.54|0
1637679300000|2021-11-23 14:55:00|4382.8|4382.8|4381.12|4381.12|4384.07|4384.07|4380.35|4380.35|0
1637679600000|2021-11-23 15:00:00|4380.44|4380.44|4381.78|4381.78|4381.78|4381.78|4378.49|4378.49|0
1637679900000|2021-11-23 15:05:00|4381.42|4381.42|4385.15|4385.15|4387.1|4387.1|4381.07|4381.07|0
1637680200000|2021-11-23 15:10:00|4385.2|4385.2|4384.51|4384.51|4390.1|4390.1|4384.16|4384.16|0
1637680500000|2021-11-23 15:15:00|4385.03|4385.03|4385.24|4385.24|4385.59|4385.59|4382.18|4382.18|0
1637680800000|2021-11-23 15:20:00|4385.13|4385.13|4378.7|4378.7|4385.13|4385.13|4377.12|4377.12|0
1637681100000|2021-11-23 15:25:00|4378.88|4378.88|4377.07|4377.07|4380.78|4380.78|4376.04|4376.04|0
1637681400000|2021-11-23 15:30:00|4376.89|4376.89|4375.84|4375.84|4377.32|4377.32|4374.94|4374.94|0
1637681700000|2021-11-23 15:35:00|4374.99|4374.99|4369.51|4369.51|4375.73|4375.73|4368.12|4368.12|0
1637682000000|2021-11-23 15:40:00|4370.19|4370.19|4373.69|4373.69|4375.68|4375.68|4370.19|4370.19|0
1637682300000|2021-11-23 15:45:00|4374.04|4374.04|4372.63|4372.63|4374.05|4374.05|4371.79|4371.79|0
1637682600000|2021-11-23 15:50:00|4371.95|4371.95|4369.27|4369.27|4372.23|4372.23|4369.27|4369.27|0
1637682900000|2021-11-23 15:55:00|4369.15|4369.15|4366.96|4366.96|4369.6|4369.6|4366.96|4366.96|0
1637683200000|2021-11-23 16:00:00|4366.43|4366.43|4364.53|4364.53|4367.28|4367.28|4361.4|4361.4|0
1637683500000|2021-11-23 16:05:00|4364.88|4364.88|4366.92|4366.92|4367.91|4367.91|4364.6|4364.6|0
1637683800000|2021-11-23 16:10:00|4367.27|4367.27|4370.79|4370.79|4371.84|4371.84|4366.42|4366.42|0
1637684100000|2021-11-23 16:15:00|4370.63|4370.63|4370.29|4370.29|4372.17|4372.17|4365.43|4365.43|0
1637684400000|2021-11-23 16:20:00|4368.21|4368.21|4362.99|4362.99|4369.88|4369.88|4362.99|4362.99|0
1637684700000|2021-11-23 16:25:00|4363.16|4363.16|4361.61|4361.61|4366.29|4366.29|4361.43|4361.43|0
1637741700000|2021-11-24 08:15:00|4347.85|4347.85|4360.99|4360.99|4360.99|4360.99|4347.12|4347.12|0
1637742000000|2021-11-24 08:20:00|4359.94|4359.94|4356.42|4356.42|4359.94|4359.94|4354.18|4354.18|0
1637742300000|2021-11-24 08:25:00|4358.17|4358.17|4354.03|4354.03|4360.1|4360.1|4352.63|4352.63|0
1637742600000|2021-11-24 08:30:00|4354.19|4354.19|4351.05|4351.05|4354.89|4354.89|4349.65|4349.65|0
1637742900000|2021-11-24 08:35:00|4350.35|4350.35|4344.8|4344.8|4350.35|4350.35|4342.7|4342.7|0
1637743200000|2021-11-24 08:40:00|4346.91|4346.91|4348.48|4348.48|4348.66|4348.66|4345.1|4345.1|0
1637743500000|2021-11-24 08:45:00|4347.81|4347.81|4350.08|4350.08|4350.08|4350.08|4344.74|4344.74|0
1637743800000|2021-11-24 08:50:00|4348.5|4348.5|4344.77|4344.77|4348.5|4348.5|4343.47|4343.47|0
1637744100000|2021-11-24 08:55:00|4344.59|4344.59|4349.56|4349.56|4349.56|4349.56|4343.7|4343.7|0
1637744400000|2021-11-24 09:00:00|4348.88|4348.88|4346.83|4346.83|4348.88|4348.88|4346.09|4346.09|0
1637744700000|2021-11-24 09:05:00|4343.74|4343.74|4343.13|4343.13|4345.09|4345.09|4342.54|4342.54|0
1637745000000|2021-11-24 09:10:00|4342.43|4342.43|4338.79|4338.79|4342.43|4342.43|4337.63|4337.63|0
1637745300000|2021-11-24 09:15:00|4337.91|4337.91|4338.21|4338.21|4338.21|4338.21|4335.48|4335.48|0
1637745600000|2021-11-24 09:20:00|4338.39|4338.39|4340.47|4340.47|4340.82|4340.82|4337.68|4337.68|0
1637745900000|2021-11-24 09:25:00|4340.11|4340.11|4336.52|4336.52|4340.11|4340.11|4335.78|4335.78|0
1637746200000|2021-11-24 09:30:00|4335.82|4335.82|4333.25|4333.25|4335.82|4335.82|4331.5|4331.5|0
1637746500000|2021-11-24 09:35:00|4333.14|4333.14|4330.61|4330.61|4333.66|4333.66|4329.01|4329.01|0
1637746800000|2021-11-24 09:40:00|4331.67|4331.67|4331.55|4331.55|4334.88|4334.88|4331.44|4331.44|0
1637747100000|2021-11-24 09:45:00|4331.9|4331.9|4325.89|4325.89|4332.72|4332.72|4324.66|4324.66|0
1637747400000|2021-11-24 09:50:00|4325.21|4325.21|4311.64|4311.64|4325.21|4325.21|4311.64|4311.64|0
1637747700000|2021-11-24 09:55:00|4311.81|4311.81|4307.1|4307.1|4313.88|4313.88|4303.67|4303.67|0
1637748000000|2021-11-24 10:00:00|4307.8|4307.8|4306.07|4306.07|4309.75|4309.75|4305.9|4305.9|0
1637748300000|2021-11-24 10:05:00|4306.95|4306.95|4302.22|4302.22|4307.62|4307.62|4301.32|4301.32|0
1637748600000|2021-11-24 10:10:00|4302.57|4302.57|4298.06|4298.06|4303.45|4303.45|4298.06|4298.06|0
1637748900000|2021-11-24 10:15:00|4297.38|4297.38|4304.21|4304.21|4306.02|4306.02|4297.38|4297.38|0
1637749200000|2021-11-24 10:20:00|4304.73|4304.73|4306.87|4306.87|4309.8|4309.8|4304.64|4304.64|0
1637749500000|2021-11-24 10:25:00|4305.64|4305.64|4306.38|4306.38|4310.24|4310.24|4305.64|4305.64|0
1637749800000|2021-11-24 10:30:00|4305.33|4305.33|4309.2|4309.2|4309.2|4309.2|4304.25|4304.25|0
1637750100000|2021-11-24 10:35:00|4310.78|4310.78|4304.62|4304.62|4311.3|4311.3|4301.99|4301.99|0
1637750400000|2021-11-24 10:40:00|4304.74|4304.74|4308.75|4308.75|4309.1|4309.1|4303.57|4303.57|0
1637750700000|2021-11-24 10:45:00|4309.27|4309.27|4310.35|4310.35|4315.9|4315.9|4309.27|4309.27|0
1637751000000|2021-11-24 10:50:00|4310|4310|4302.97|4302.97|4310.52|4310.52|4301.97|4301.97|0
1637751300000|2021-11-24 10:55:00|4302.79|4302.79|4299.65|4299.65|4304.52|4304.52|4299.12|4299.12|0
1637751600000|2021-11-24 11:00:00|4299.3|4299.3|4301.6|4301.6|4304.09|4304.09|4299.3|4299.3|0
1637751900000|2021-11-24 11:05:00|4301.43|4301.43|4300.87|4300.87|4302.13|4302.13|4299.82|4299.82|0
1637752200000|2021-11-24 11:10:00|4300.82|4300.82|4300.35|4300.35|4300.99|4300.99|4298.46|4298.46|0
1637752500000|2021-11-24 11:15:00|4300.53|4300.53|4309.19|4309.19|4309.19|4309.19|4300.53|4300.53|0
1637752800000|2021-11-24 11:20:00|4309.01|4309.01|4310.64|4310.64|4311.69|4311.69|4306.08|4306.08|0
1637753100000|2021-11-24 11:25:00|4311.32|4311.32|4314.24|4314.24|4314.86|4314.86|4311.32|4311.32|0
1637753400000|2021-11-24 11:30:00|4314.59|4314.59|4315.54|4315.54|4316.23|4316.23|4314.59|4314.59|0
1637753700000|2021-11-24 11:35:00|4315.6|4315.6|4313.94|4313.94|4315.83|4315.83|4313.64|4313.64|0
1637754000000|2021-11-24 11:40:00|4314.64|4314.64|4322.78|4322.78|4322.78|4322.78|4314.34|4314.34|0
1637754300000|2021-11-24 11:45:00|4322.99|4322.99|4319.98|4319.98|4322.99|4322.99|4319.07|4319.07|0
1637754600000|2021-11-24 11:50:00|4319.81|4319.81|4319.1|4319.1|4319.81|4319.81|4318.43|4318.43|0
1637754900000|2021-11-24 11:55:00|4318.4|4318.4|4316.48|4316.48|4318.4|4318.4|4314.41|4314.41|0
1637755200000|2021-11-24 12:00:00|4316.31|4316.31|4320.07|4320.07|4322.97|4322.97|4316.31|4316.31|0
1637755500000|2021-11-24 12:05:00|4319.72|4319.72|4318.49|4318.49|4320.94|4320.94|4317.83|4317.83|0
1637755800000|2021-11-24 12:10:00|4318.67|4318.67|4320.55|4320.55|4320.74|4320.74|4318.67|4318.67|0
1637756100000|2021-11-24 12:15:00|4321.43|4321.43|4321.93|4321.93|4321.93|4321.93|4319.38|4319.38|0
1637756400000|2021-11-24 12:20:00|4322.61|4322.61|4321.95|4321.95|4322.98|4322.98|4320.35|4320.35|0
1637756700000|2021-11-24 12:25:00|4321.69|4321.69|4323.1|4323.1|4323.77|4323.77|4320.91|4320.91|0
1637757000000|2021-11-24 12:30:00|4322.42|4322.42|4316.86|4316.86|4322.42|4322.42|4315.66|4315.66|0
1637757300000|2021-11-24 12:35:00|4316.51|4316.51|4319.76|4319.76|4320.35|4320.35|4316.34|4316.34|0
1637757600000|2021-11-24 12:40:00|4319.62|4319.62|4318.29|4318.29|4322.28|4322.28|4318.29|4318.29|0
1637757900000|2021-11-24 12:45:00|4318.34|4318.34|4314.28|4314.28|4318.95|4318.95|4314.17|4314.17|0
1637758200000|2021-11-24 12:50:00|4314.8|4314.8|4319.05|4319.05|4319.22|4319.22|4314.8|4314.8|0
1637758500000|2021-11-24 12:55:00|4319.22|4319.22|4320.46|4320.46|4320.46|4320.46|4318.43|4318.43|0
1637758800000|2021-11-24 13:00:00|4321.14|4321.14|4322.45|4322.45|4323.04|4323.04|4319.6|4319.6|0
1637759100000|2021-11-24 13:05:00|4323.13|4323.13|4316.51|4316.51|4323.3|4323.3|4316.16|4316.16|0
1637759400000|2021-11-24 13:10:00|4317.03|4317.03|4317.34|4317.34|4318.03|4318.03|4316.12|4316.12|0
1637759700000|2021-11-24 13:15:00|4318.02|4318.02|4318.05|4318.05|4319.45|4319.45|4316.98|4316.98|0
1637760000000|2021-11-24 13:20:00|4318.4|4318.4|4314.58|4314.58|4318.4|4318.4|4313.83|4313.83|0
1637760300000|2021-11-24 13:25:00|4314.68|4314.68|4320.88|4320.88|4320.88|4320.88|4314.68|4314.68|0
1637760600000|2021-11-24 13:30:00|4321.56|4321.56|4319.51|4319.51|4322.18|4322.18|4319.44|4319.44|0
1637760900000|2021-11-24 13:35:00|4319.69|4319.69|4311.56|4311.56|4319.69|4319.69|4311.03|4311.03|0
1637761200000|2021-11-24 13:40:00|4312.23|4312.23|4313.79|4313.79|4314.49|4314.49|4312.23|4312.23|0
1637761500000|2021-11-24 13:45:00|4313.9|4313.9|4314.18|4314.18|4315.62|4315.62|4313.58|4313.58|0
1637761800000|2021-11-24 13:50:00|4313.51|4313.51|4311.9|4311.9|4313.51|4313.51|4310.5|4310.5|0
1637762100000|2021-11-24 13:55:00|4312.58|4312.58|4309.01|4309.01|4312.69|4312.69|4309.01|4309.01|0
1637762400000|2021-11-24 14:00:00|4309.36|4309.36|4311.45|4311.45|4315.15|4315.15|4309.01|4309.01|0
1637762700000|2021-11-24 14:05:00|4312.15|4312.15|4310.98|4310.98|4312.15|4312.15|4309.05|4309.05|0
1637763000000|2021-11-24 14:10:00|4310.63|4310.63|4301.74|4301.74|4311.95|4311.95|4300.9|4300.9|0
1637763300000|2021-11-24 14:15:00|4300.77|4300.77|4304.19|4304.19|4305.78|4305.78|4298.2|4298.2|0
1637763600000|2021-11-24 14:20:00|4303.84|4303.84|4307.79|4307.79|4308.32|4308.32|4302.78|4302.78|0
1637763900000|2021-11-24 14:25:00|4308.21|4308.21|4310.58|4310.58|4311.78|4311.78|4305.84|4305.84|0
1637764200000|2021-11-24 14:30:00|4311.28|4311.28|4313.75|4313.75|4316.36|4316.36|4310.29|4310.29|0
1637764500000|2021-11-24 14:35:00|4314.27|4314.27|4328.03|4328.03|4335.58|4335.58|4313.19|4313.19|0
1637764800000|2021-11-24 14:40:00|4328.55|4328.55|4335.42|4335.42|4341.52|4341.52|4325.46|4325.46|0
1637765100000|2021-11-24 14:45:00|4336.12|4336.12|4333.21|4333.21|4341.13|4341.13|4333.21|4333.21|0
1637765400000|2021-11-24 14:50:00|4333.56|4333.56|4335.39|4335.39|4338.7|4338.7|4332.32|4332.32|0
1637765700000|2021-11-24 14:55:00|4335.5|4335.5|4331.35|4331.35|4337.63|4337.63|4331.07|4331.07|0
1637766000000|2021-11-24 15:00:00|4330.52|4330.52|4335.91|4335.91|4335.91|4335.91|4329.68|4329.68|0
1637766300000|2021-11-24 15:05:00|4336.26|4336.26|4334.64|4334.64|4341.26|4341.26|4334.64|4334.64|0
1637766600000|2021-11-24 15:10:00|4334.11|4334.11|4334.67|4334.67|4336.5|4336.5|4331.5|4331.5|0
1637766900000|2021-11-24 15:15:00|4334.79|4334.79|4343.05|4343.05|4346.56|4346.56|4334.55|4334.55|0
1637767200000|2021-11-24 15:20:00|4342.89|4342.89|4348.32|4348.32|4348.83|4348.83|4342.89|4342.89|0
1637767500000|2021-11-24 15:25:00|4348.49|4348.49|4350.12|4350.12|4351.24|4351.24|4347.63|4347.63|0
1637767800000|2021-11-24 15:30:00|4350.3|4350.3|4346.71|4346.71|4352.35|4352.35|4341.11|4341.11|0
1637768100000|2021-11-24 15:35:00|4345.3|4345.3|4343.63|4343.63|4345.3|4345.3|4341.82|4341.82|0
1637768400000|2021-11-24 15:40:00|4342.76|4342.76|4336.43|4336.43|4345.74|4345.74|4336.43|4336.43|0
1637768700000|2021-11-24 15:45:00|4336.28|4336.28|4340.3|4340.3|4340.31|4340.31|4335.75|4335.75|0
1637769000000|2021-11-24 15:50:00|4341.53|4341.53|4335.74|4335.74|4342.06|4342.06|4335.45|4335.45|0
1637769300000|2021-11-24 15:55:00|4335.92|4335.92|4335.66|4335.66|4338.02|4338.02|4334.06|4334.06|0
1637769600000|2021-11-24 16:00:00|4334.61|4334.61|4327.75|4327.75|4334.94|4334.94|4327.05|4327.05|0
1637769900000|2021-11-24 16:05:00|4328.45|4328.45|4331.08|4331.08|4333.06|4333.06|4328.45|4328.45|0
1637770200000|2021-11-24 16:10:00|4331.26|4331.26|4329.52|4329.52|4331.26|4331.26|4322.64|4322.64|0
1637770500000|2021-11-24 16:15:00|4331.28|4331.28|4335.97|4335.97|4337.37|4337.37|4330.26|4330.26|0
1637770800000|2021-11-24 16:20:00|4335.79|4335.79|4333.94|4333.94|4338.21|4338.21|4332.55|4332.55|0
1637771100000|2021-11-24 16:25:00|4334.05|4334.05|4334.15|4334.15|4339.78|4339.78|4332.57|4332.57|0
1637828100000|2021-11-25 08:15:00|4332.19|4332.19|4320.73|4320.73|4332.19|4332.19|4320.73|4320.73|0
1637828400000|2021-11-25 08:20:00|4320.88|4320.88|4324.34|4324.34|4324.34|4324.34|4318.63|4318.63|0
1637828700000|2021-11-25 08:25:00|4323.66|4323.66|4321.21|4321.21|4326.05|4326.05|4319.28|4319.28|0
1637829000000|2021-11-25 08:30:00|4321.39|4321.39|4323.64|4323.64|4324.99|4324.99|4318.06|4318.06|0
1637829300000|2021-11-25 08:35:00|4323.53|4323.53|4320.12|4320.12|4323.53|4323.53|4319.6|4319.6|0
1637829600000|2021-11-25 08:40:00|4317.67|4317.67|4317.07|4317.07|4318.77|4318.77|4316.05|4316.05|0
1637829900000|2021-11-25 08:45:00|4315.72|4315.72|4310.47|4310.47|4316.37|4316.37|4309.75|4309.75|0
1637830200000|2021-11-25 08:50:00|4311.15|4311.15|4307.34|4307.34|4311.15|4311.15|4307.19|4307.19|0
1637830500000|2021-11-25 08:55:00|4307.67|4307.67|4308.8|4308.8|4309.57|4309.57|4307.37|4307.37|0
1637830800000|2021-11-25 09:00:00|4308.63|4308.63|4308.74|4308.74|4308.74|4308.74|4307.19|4307.19|0
1637831100000|2021-11-25 09:05:00|4308.91|4308.91|4309.24|4309.24|4309.44|4309.44|4308.24|4308.24|0
1637831400000|2021-11-25 09:10:00|4308.89|4308.89|4305.7|4305.7|4308.89|4308.89|4304.5|4304.5|0
1637831700000|2021-11-25 09:15:00|4305.53|4305.53|4309.82|4309.82|4310.15|4310.15|4305|4305|0
1637832000000|2021-11-25 09:20:00|4310.7|4310.7|4308.77|4308.77|4312.19|4312.19|4308.77|4308.77|0
1637832300000|2021-11-25 09:25:00|4308.98|4308.98|4310.33|4310.33|4311.04|4311.04|4308.98|4308.98|0
1637832600000|2021-11-25 09:30:00|4310.28|4310.28|4312.6|4312.6|4312.6|4312.6|4310.28|4310.28|0
1637832900000|2021-11-25 09:35:00|4312.43|4312.43|4310.55|4310.55|4312.6|4312.6|4310.38|4310.38|0
1637833200000|2021-11-25 09:40:00|4311.23|4311.23|4310.65|4310.65|4311.26|4311.26|4309.8|4309.8|0
1637833500000|2021-11-25 09:45:00|4309.98|4309.98|4310.37|4310.37|4311.37|4311.37|4309.45|4309.45|0
1637833800000|2021-11-25 09:50:00|4310.72|4310.72|4310.11|4310.11|4311.25|4311.25|4309.17|4309.17|0
1637834100000|2021-11-25 09:55:00|4309.93|4309.93|4307.74|4307.74|4310.49|4310.49|4307.39|4307.39|0
1637834400000|2021-11-25 10:00:00|4307.06|4307.06|4308.12|4308.12|4308.12|4308.12|4306.48|4306.48|0
1637834700000|2021-11-25 10:05:00|4308.29|4308.29|4308.29|4308.29|4308.64|4308.64|4306.45|4306.45|0
1637835000000|2021-11-25 10:10:00|4309|4309|4308.89|4308.89|4309.87|4309.87|4308.89|4308.89|0
1637835300000|2021-11-25 10:15:00|4309.59|4309.59|4314.19|4314.19|4314.55|4314.55|4309.59|4309.59|0
1637835600000|2021-11-25 10:20:00|4315.42|4315.42|4314.59|4314.59|4316.95|4316.95|4314.48|4314.48|0
1637835900000|2021-11-25 10:25:00|4314.74|4314.74|4313.44|4313.44|4314.74|4314.74|4311.52|4311.52|0
1637836200000|2021-11-25 10:30:00|4314.12|4314.12|4319.9|4319.9|4319.9|4319.9|4314.12|4314.12|0
1637836500000|2021-11-25 10:35:00|4321.13|4321.13|4318.68|4318.68|4321.39|4321.39|4318.15|4318.15|0
1637836800000|2021-11-25 10:40:00|4318.33|4318.33|4320.78|4320.78|4321.83|4321.83|4317.13|4317.13|0
1637837100000|2021-11-25 10:45:00|4319.72|4319.72|4327.64|4327.64|4327.64|4327.64|4317.12|4317.12|0
1637837400000|2021-11-25 10:50:00|4326.97|4326.97|4329.55|4329.55|4329.55|4329.55|4326.62|4326.62|0
1637837700000|2021-11-25 10:55:00|4330.25|4330.25|4335.58|4335.58|4336.28|4336.28|4330.25|4330.25|0
1637838000000|2021-11-25 11:00:00|4335.93|4335.93|4339.02|4339.02|4339.02|4339.02|4333.02|4333.02|0
1637838300000|2021-11-25 11:05:00|4338.86|4338.86|4335.39|4335.39|4339.86|4339.86|4335.36|4335.36|0
1637838600000|2021-11-25 11:10:00|4336.79|4336.79|4334.03|4334.03|4336.96|4336.96|4334.03|4334.03|0
1637838900000|2021-11-25 11:15:00|4334.7|4334.7|4334.84|4334.84|4335.9|4335.9|4334.53|4334.53|0
1637839200000|2021-11-25 11:20:00|4334.17|4334.17|4336.74|4336.74|4338.12|4338.12|4332.94|4332.94|0
1637839500000|2021-11-25 11:25:00|4337.27|4337.27|4339.52|4339.52|4340.71|4340.71|4337.27|4337.27|0
1637839800000|2021-11-25 11:30:00|4339.35|4339.35|4338.87|4338.87|4340.25|4340.25|4338.35|4338.35|0
1637840100000|2021-11-25 11:35:00|4338.35|4338.35|4336.43|4336.43|4339.34|4339.34|4335.2|4335.2|0
1637840400000|2021-11-25 11:40:00|4335.73|4335.73|4341.11|4341.11|4344.25|4344.25|4335.56|4335.56|0
1637840700000|2021-11-25 11:45:00|4340.93|4340.93|4344.08|4344.08|4344.08|4344.08|4338.95|4338.95|0
1637841000000|2021-11-25 11:50:00|4344.24|4344.24|4341.88|4341.88|4344.24|4344.24|4341.35|4341.35|0
1637841300000|2021-11-25 11:55:00|4341.53|4341.53|4337.1|4337.1|4341.53|4341.53|4335.54|4335.54|0
1637841600000|2021-11-25 12:00:00|4336.92|4336.92|4336.41|4336.41|4340.86|4340.86|4335.83|4335.83|0
1637841900000|2021-11-25 12:05:00|4337.99|4337.99|4342.47|4342.47|4342.47|4342.47|4336.59|4336.59|0
1637842200000|2021-11-25 12:10:00|4342.59|4342.59|4341.64|4341.64|4344.55|4344.55|4341.42|4341.42|0
1637842500000|2021-11-25 12:15:00|4341.94|4341.94|4341.71|4341.71|4342.24|4342.24|4341.18|4341.18|0
1637842800000|2021-11-25 12:20:00|4341.19|4341.19|4341.54|4341.54|4341.66|4341.66|4339.67|4339.67|0
1637843100000|2021-11-25 12:25:00|4341.36|4341.36|4343.64|4343.64|4343.64|4343.64|4341.01|4341.01|0
1637843400000|2021-11-25 12:30:00|4343.29|4343.29|4340.66|4340.66|4343.29|4343.29|4340.13|4340.13|0
1637843700000|2021-11-25 12:35:00|4340.3|4340.3|4341.06|4341.06|4341.41|4341.41|4339.95|4339.95|0
1637844000000|2021-11-25 12:40:00|4341.24|4341.24|4343.46|4343.46|4343.99|4343.99|4341.24|4341.24|0
1637844300000|2021-11-25 12:45:00|4342.58|4342.58|4341.84|4341.84|4342.58|4342.58|4340.83|4340.83|0
1637844600000|2021-11-25 12:50:00|4342.19|4342.19|4342.26|4342.26|4342.66|4342.66|4339.85|4339.85|0
1637844900000|2021-11-25 12:55:00|4342.96|4342.96|4340.3|4340.3|4343.19|4343.19|4339.6|4339.6|0
1637845200000|2021-11-25 13:00:00|4339.62|4339.62|4338.2|4338.2|4340.33|4340.33|4337.32|4337.32|0
1637845500000|2021-11-25 13:05:00|4338.03|4338.03|4338.94|4338.94|4339.82|4339.82|4337.5|4337.5|0
1637845800000|2021-11-25 13:10:00|4338.59|4338.59|4340.1|4340.1|4341.14|4341.14|4338.59|4338.59|0
1637846100000|2021-11-25 13:15:00|4340.45|4340.45|4340.09|4340.09|4340.45|4340.45|4339.05|4339.05|0
1637846400000|2021-11-25 13:20:00|4339.97|4339.97|4340.15|4340.15|4341.35|4341.35|4339.27|4339.27|0
1637846700000|2021-11-25 13:25:00|4340.67|4340.67|4342.61|4342.61|4342.61|4342.61|4340.2|4340.2|0
1637847000000|2021-11-25 13:30:00|4343.13|4343.13|4342.49|4342.49|4343.13|4343.13|4342.08|4342.08|0
1637847300000|2021-11-25 13:35:00|4342.7|4342.7|4340.3|4340.3|4342.88|4342.88|4339.75|4339.75|0
1637847600000|2021-11-25 13:40:00|4339.25|4339.25|4339.07|4339.07|4339.6|4339.6|4338.54|4338.54|0
1637847900000|2021-11-25 13:45:00|4338.72|4338.72|4336.72|4336.72|4338.72|4338.72|4335.99|4335.99|0
1637848200000|2021-11-25 13:50:00|4337.6|4337.6|4336.79|4336.79|4339.4|4339.4|4336.09|4336.09|0
1637848500000|2021-11-25 13:55:00|4337.14|4337.14|4337.48|4337.48|4338|4338|4336.47|4336.47|0
1637848800000|2021-11-25 14:00:00|4337.13|4337.13|4339.99|4339.99|4339.99|4339.99|4336.77|4336.77|0
1637849100000|2021-11-25 14:05:00|4339.81|4339.81|4340.89|4340.89|4340.89|4340.89|4339.25|4339.25|0
1637849400000|2021-11-25 14:10:00|4340.36|4340.36|4336.9|4336.9|4340.36|4340.36|4336.9|4336.9|0
1637849700000|2021-11-25 14:15:00|4336.72|4336.72|4340.28|4340.28|4340.28|4340.28|4336.55|4336.55|0
1637850000000|2021-11-25 14:20:00|4340.46|4340.46|4343.63|4343.63|4344.27|4344.27|4340.46|4340.46|0
1637850300000|2021-11-25 14:25:00|4343.98|4343.98|4343.44|4343.44|4344.33|4344.33|4342.1|4342.1|0
1637850600000|2021-11-25 14:30:00|4343.61|4343.61|4344.64|4344.64|4346.04|4346.04|4343.61|4343.61|0
1637850900000|2021-11-25 14:35:00|4344.99|4344.99|4340.59|4340.59|4345.16|4345.16|4339.89|4339.89|0
1637851200000|2021-11-25 14:40:00|4340.76|4340.76|4341.3|4341.3|4341.65|4341.65|4340.74|4340.74|0
1637851500000|2021-11-25 14:45:00|4341.12|4341.12|4342.33|4342.33|4344.47|4344.47|4341.12|4341.12|0
1637851800000|2021-11-25 14:50:00|4341.8|4341.8|4343.97|4343.97|4344.77|4344.77|4340.95|4340.95|0
1637852100000|2021-11-25 14:55:00|4344.15|4344.15|4342.2|4342.2|4344.56|4344.56|4341.67|4341.67|0
1637852400000|2021-11-25 15:00:00|4342.55|4342.55|4341.14|4341.14|4344.07|4344.07|4341.14|4341.14|0
1637852700000|2021-11-25 15:05:00|4340.98|4340.98|4339.84|4339.84|4341.16|4341.16|4338.64|4338.64|0
1637853000000|2021-11-25 15:10:00|4339.67|4339.67|4340.35|4340.35|4341.65|4341.65|4338.62|4338.62|0
1637853300000|2021-11-25 15:15:00|4340|4340|4339.21|4339.21|4340.35|4340.35|4338.96|4338.96|0
1637853600000|2021-11-25 15:20:00|4338.97|4338.97|4339.49|4339.49|4340.02|4340.02|4338.59|4338.59|0
1637853900000|2021-11-25 15:25:00|4339.14|4339.14|4340.5|4340.5|4341|4341|4339.14|4339.14|0
1637854200000|2021-11-25 15:30:00|4340.15|4340.15|4339.48|4339.48|4340.15|4340.15|4338.95|4338.95|0
1637854500000|2021-11-25 15:35:00|4339.65|4339.65|4341.44|4341.44|4341.44|4341.44|4339.53|4339.53|0
1637854800000|2021-11-25 15:40:00|4341.71|4341.71|4342.87|4342.87|4343.74|4343.74|4341.58|4341.58|0
1637855100000|2021-11-25 15:45:00|4342.52|4342.52|4341.59|4341.59|4344.66|4344.66|4340.92|4340.92|0
1637855400000|2021-11-25 15:50:00|4342.47|4342.47|4339.98|4339.98|4342.47|4342.47|4338.84|4338.84|0
1637855700000|2021-11-25 15:55:00|4340.68|4340.68|4342.99|4342.99|4342.99|4342.99|4339.98|4339.98|0
1637856000000|2021-11-25 16:00:00|4342.94|4342.94|4342.47|4342.47|4343.29|4343.29|4341.98|4341.98|0
1637856300000|2021-11-25 16:05:00|4342.42|4342.42|4341.36|4341.36|4342.42|4342.42|4340.67|4340.67|0
1637856600000|2021-11-25 16:10:00|4341.18|4341.18|4340.14|4340.14|4341.18|4341.18|4338.05|4338.05|0
1637856900000|2021-11-25 16:15:00|4339.79|4339.79|4339.04|4339.04|4339.79|4339.79|4337.18|4337.18|0
1637857200000|2021-11-25 16:20:00|4338.37|4338.37|4338.89|4338.89|4339.36|4339.36|4337.28|4337.28|0
1637857500000|2021-11-25 16:25:00|4338.74|4338.74|4339.74|4339.74|4341.4|4341.4|4337.22|4337.22|0
1637914500000|2021-11-26 08:15:00|4137.16|4137.16|4119.62|4119.62|4138.3|4138.3|4114.68|4114.68|0
1637914800000|2021-11-26 08:20:00|4119.8|4119.8|4106.17|4106.17|4119.8|4119.8|4085.78|4085.78|0
1637915100000|2021-11-26 08:25:00|4106.4|4106.4|4131.23|4131.23|4133.16|4133.16|4101.2|4101.2|0
1637915400000|2021-11-26 08:30:00|4130.71|4130.71|4129.42|4129.42|4153.19|4153.19|4126.66|4126.66|0
1637915700000|2021-11-26 08:35:00|4128.19|4128.19|4142.01|4142.01|4144.23|4144.23|4125.92|4125.92|0
1637916000000|2021-11-26 08:40:00|4141.85|4141.85|4167.61|4167.61|4169.89|4169.89|4140.1|4140.1|0
1637916300000|2021-11-26 08:45:00|4168.48|4168.48|4172.32|4172.32|4181.1|4181.1|4159.75|4159.75|0
1637916600000|2021-11-26 08:50:00|4172.15|4172.15|4186.89|4186.89|4187.04|4187.04|4169.83|4169.83|0
1637916900000|2021-11-26 08:55:00|4186.01|4186.01|4213.24|4213.24|4213.24|4213.24|4186.01|4186.01|0
1637917200000|2021-11-26 09:00:00|4209.73|4209.73|4206.8|4206.8|4211.87|4211.87|4181.24|4181.24|0
1637917500000|2021-11-26 09:05:00|4204|4204|4171.03|4171.03|4204|4204|4157.51|4157.51|0
1637917800000|2021-11-26 09:10:00|4171.21|4171.21|4177.43|4177.43|4186.62|4186.62|4168.63|4168.63|0
1637918100000|2021-11-26 09:15:00|4174.27|4174.27|4175.14|4175.14|4175.14|4175.14|4162.26|4162.26|0
1637918400000|2021-11-26 09:20:00|4175.49|4175.49|4184.1|4184.1|4186.74|4186.74|4173.27|4173.27|0
1637918700000|2021-11-26 09:25:00|4183.75|4183.75|4191.44|4191.44|4192.34|4192.34|4179.69|4179.69|0
1637919000000|2021-11-26 09:30:00|4192.11|4192.11|4190.79|4190.79|4194.92|4194.92|4183.57|4183.57|0
1637919300000|2021-11-26 09:35:00|4189.74|4189.74|4187.41|4187.41|4190.73|4190.73|4176.6|4176.6|0
1637919600000|2021-11-26 09:40:00|4187.94|4187.94|4185.04|4185.04|4194.41|4194.41|4181.36|4181.36|0
1637919900000|2021-11-26 09:45:00|4185.56|4185.56|4186.78|4186.78|4191.22|4191.22|4182.07|4182.07|0
1637920200000|2021-11-26 09:50:00|4185.72|4185.72|4181.09|4181.09|4188.88|4188.88|4176.18|4176.18|0
1637920500000|2021-11-26 09:55:00|4182.31|4182.31|4177.75|4177.75|4184.28|4184.28|4175.65|4175.65|0
1637920800000|2021-11-26 10:00:00|4178.28|4178.28|4175.97|4175.97|4181.5|4181.5|4175.09|4175.09|0
1637921100000|2021-11-26 10:05:00|4175.29|4175.29|4175.19|4175.19|4177.65|4177.65|4174.13|4174.13|0
1637921400000|2021-11-26 10:10:00|4175.02|4175.02|4179.48|4179.48|4180.37|4180.37|4172.87|4172.87|0
1637921700000|2021-11-26 10:15:00|4180.3|4180.3|4168.69|4168.69|4180.98|4180.98|4168.69|4168.69|0
1637922000000|2021-11-26 10:20:00|4168.46|4168.46|4166.51|4166.51|4171.24|4171.24|4165.62|4165.62|0
1637922300000|2021-11-26 10:25:00|4166.77|4166.77|4172.33|4172.33|4173.92|4173.92|4166.77|4166.77|0
1637922600000|2021-11-26 10:30:00|4171.28|4171.28|4160.38|4160.38|4171.28|4171.28|4159.2|4159.2|0
1637922900000|2021-11-26 10:35:00|4160.49|4160.49|4154.17|4154.17|4160.59|4160.59|4154.17|4154.17|0
1637923200000|2021-11-26 10:40:00|4153.46|4153.46|4153.28|4153.28|4154.71|4154.71|4146.19|4146.19|0
1637923500000|2021-11-26 10:45:00|4152.6|4152.6|4132.16|4132.16|4152.6|4152.6|4130.87|4130.87|0
1637923800000|2021-11-26 10:50:00|4131.98|4131.98|4139.64|4139.64|4141.05|4141.05|4128.68|4128.68|0
1637924100000|2021-11-26 10:55:00|4141.57|4141.57|4138.69|4138.69|4141.9|4141.9|4132.12|4132.12|0
1637924400000|2021-11-26 11:00:00|4137.63|4137.63|4138.67|4138.67|4139.08|4139.08|4129.8|4129.8|0
1637924700000|2021-11-26 11:05:00|4138.96|4138.96|4143.66|4143.66|4149.33|4149.33|4136.3|4136.3|0
1637925000000|2021-11-26 11:10:00|4144.18|4144.18|4149.35|4149.35|4150.05|4150.05|4141.67|4141.67|0
1637925300000|2021-11-26 11:15:00|4149.87|4149.87|4156.04|4156.04|4156.04|4156.04|4146.48|4146.48|0
1637925600000|2021-11-26 11:20:00|4157.62|4157.62|4149.45|4149.45|4171.01|4171.01|4149.45|4149.45|0
1637925900000|2021-11-26 11:25:00|4149.98|4149.98|4156.89|4156.89|4157.16|4157.16|4147.09|4147.09|0
1637926200000|2021-11-26 11:30:00|4156.68|4156.68|4152.89|4152.89|4158.92|4158.92|4149.02|4149.02|0
1637926500000|2021-11-26 11:35:00|4153.06|4153.06|4164.23|4164.23|4165.51|4165.51|4152.27|4152.27|0
1637926800000|2021-11-26 11:40:00|4163.7|4163.7|4164.4|4164.4|4171.02|4171.02|4161.6|4161.6|0
1637927100000|2021-11-26 11:45:00|4163.17|4163.17|4160.42|4160.42|4168.36|4168.36|4158.54|4158.54|0
1637927400000|2021-11-26 11:50:00|4159.74|4159.74|4144.36|4144.36|4160.09|4160.09|4143.84|4143.84|0
1637927700000|2021-11-26 11:55:00|4144.25|4144.25|4151.39|4151.39|4152.11|4152.11|4140.34|4140.34|0
1637928000000|2021-11-26 12:00:00|4152.09|4152.09|4152.55|4152.55|4154.83|4154.83|4148.54|4148.54|0
1637928300000|2021-11-26 12:05:00|4152.2|4152.2|4159.07|4159.07|4161.1|4161.1|4152.2|4152.2|0
1637928600000|2021-11-26 12:10:00|4159.24|4159.24|4157.11|4157.11|4160.85|4160.85|4154.51|4154.51|0
1637928900000|2021-11-26 12:15:00|4157.46|4157.46|4157.29|4157.29|4158.02|4158.02|4152.29|4152.29|0
1637929200000|2021-11-26 12:20:00|4157.96|4157.96|4156.27|4156.27|4158.51|4158.51|4156.17|4156.17|0
1637929500000|2021-11-26 12:25:00|4155.6|4155.6|4158.72|4158.72|4159.46|4159.46|4155.6|4155.6|0
1637929800000|2021-11-26 12:30:00|4158.98|4158.98|4161.85|4161.85|4166.85|4166.85|4157.54|4157.54|0
1637930100000|2021-11-26 12:35:00|4161.18|4161.18|4157.28|4157.28|4161.18|4161.18|4152.97|4152.97|0
1637930400000|2021-11-26 12:40:00|4157.45|4157.45|4159.91|4159.91|4160.73|4160.73|4157.45|4157.45|0
1637930700000|2021-11-26 12:45:00|4159.74|4159.74|4161.19|4161.19|4166.8|4166.8|4159.74|4159.74|0
1637931000000|2021-11-26 12:50:00|4161.14|4161.14|4154.77|4154.77|4161.14|4161.14|4150.02|4150.02|0
1637931300000|2021-11-26 12:55:00|4155.65|4155.65|4152.56|4152.56|4156.99|4156.99|4150.75|4150.75|0
1637931600000|2021-11-26 13:00:00|4153.24|4153.24|4163.92|4163.92|4164.97|4164.97|4149.83|4149.83|0
1637931900000|2021-11-26 13:05:00|4163.22|4163.22|4162.32|4162.32|4165.35|4165.35|4161.45|4161.45|0
1637932200000|2021-11-26 13:10:00|4163.03|4163.03|4166.02|4166.02|4168.78|4168.78|4162.86|4162.86|0
1637932500000|2021-11-26 13:15:00|4165.67|4165.67|4157.34|4157.34|4169.37|4169.37|4155.44|4155.44|0
1637932800000|2021-11-26 13:20:00|4158.22|4158.22|4160.1|4160.1|4160.16|4160.16|4154.06|4154.06|0
1637933100000|2021-11-26 13:25:00|4160.33|4160.33|4161|4161|4161.71|4161.71|4155.69|4155.69|0
1637933400000|2021-11-26 13:30:00|4160.89|4160.89|4161.18|4161.18|4163.91|4163.91|4158.2|4158.2|0
1637933700000|2021-11-26 13:35:00|4161.53|4161.53|4160.21|4160.21|4163.34|4163.34|4157.95|4157.95|0
1637934000000|2021-11-26 13:40:00|4160.39|4160.39|4155.33|4155.33|4163.55|4163.55|4154.81|4154.81|0
1637934300000|2021-11-26 13:45:00|4155.51|4155.51|4171.46|4171.46|4171.46|4171.46|4155.39|4155.39|0
1637934600000|2021-11-26 13:50:00|4171.17|4171.17|4176.76|4176.76|4177.11|4177.11|4169.41|4169.41|0
1637934900000|2021-11-26 13:55:00|4175.7|4175.7|4170.29|4170.29|4175.7|4175.7|4168.36|4168.36|0
1637935200000|2021-11-26 14:00:00|4170.81|4170.81|4165.3|4165.3|4170.81|4170.81|4165.3|4165.3|0
1637935500000|2021-11-26 14:05:00|4164.43|4164.43|4168.08|4168.08|4168.08|4168.08|4163.46|4163.46|0
1637935800000|2021-11-26 14:10:00|4167.55|4167.55|4161.97|4161.97|4168.28|4168.28|4161.62|4161.62|0
1637936100000|2021-11-26 14:15:00|4161.29|4161.29|4167.05|4167.05|4168.48|4168.48|4160.77|4160.77|0
1637936400000|2021-11-26 14:20:00|4166.53|4166.53|4168.59|4168.59|4169.59|4169.59|4165.65|4165.65|0
1637936700000|2021-11-26 14:25:00|4167.21|4167.21|4167.92|4167.92|4169.65|4169.65|4164.24|4164.24|0
1637937000000|2021-11-26 14:30:00|4167.76|4167.76|4162.07|4162.07|4167.76|4167.76|4161.49|4161.49|0
1637937300000|2021-11-26 14:35:00|4163.29|4163.29|4170.05|4170.05|4172.03|4172.03|4162.16|4162.16|0
1637937600000|2021-11-26 14:40:00|4169.7|4169.7|4164.15|4164.15|4169.7|4169.7|4162.47|4162.47|0
1637937900000|2021-11-26 14:45:00|4164.5|4164.5|4157.49|4157.49|4164.5|4164.5|4156.71|4156.71|0
1637938200000|2021-11-26 14:50:00|4157.14|4157.14|4168.94|4168.94|4169.11|4169.11|4157.14|4157.14|0
1637938500000|2021-11-26 14:55:00|4169.29|4169.29|4172.36|4172.36|4176.21|4176.21|4166.97|4166.97|0
1637938800000|2021-11-26 15:00:00|4171.68|4171.68|4172.27|4172.27|4178.7|4178.7|4171.04|4171.04|0
1637939100000|2021-11-26 15:05:00|4172.44|4172.44|4170.25|4170.25|4173.86|4173.86|4167.87|4167.87|0
1637939400000|2021-11-26 15:10:00|4170.43|4170.43|4168.15|4168.15|4170.43|4170.43|4166.33|4166.33|0
1637939700000|2021-11-26 15:15:00|4167.99|4167.99|4171.08|4171.08|4171.49|4171.49|4167.46|4167.46|0
1637940000000|2021-11-26 15:20:00|4171.95|4171.95|4169.74|4169.74|4175.12|4175.12|4169.74|4169.74|0
1637940300000|2021-11-26 15:25:00|4169.91|4169.91|4167.59|4167.59|4170.61|4170.61|4165.5|4165.5|0
1637940600000|2021-11-26 15:30:00|4167.07|4167.07|4162.2|4162.2|4169.69|4169.69|4159.84|4159.84|0
1637940900000|2021-11-26 15:35:00|4162.9|4162.9|4156.21|4156.21|4170.61|4170.61|4156.21|4156.21|0
1637941200000|2021-11-26 15:40:00|4156.16|4156.16|4159.78|4159.78|4159.78|4159.78|4153.94|4153.94|0
1637941500000|2021-11-26 15:45:00|4159.93|4159.93|4166.12|4166.12|4166.8|4166.8|4158.59|4158.59|0
1637941800000|2021-11-26 15:50:00|4166.65|4166.65|4163.82|4163.82|4166.65|4166.65|4162.07|4162.07|0
1637942100000|2021-11-26 15:55:00|4163.3|4163.3|4157.73|4157.73|4163.82|4163.82|4157.73|4157.73|0
1637942400000|2021-11-26 16:00:00|4156.38|4156.38|4156.42|4156.42|4157.56|4157.56|4154.75|4154.75|0
1637942700000|2021-11-26 16:05:00|4155.9|4155.9|4157.95|4157.95|4160.99|4160.99|4155.22|4155.22|0
1637943000000|2021-11-26 16:10:00|4158.3|4158.3|4155.77|4155.77|4160.05|4160.05|4153.86|4153.86|0
1637943300000|2021-11-26 16:15:00|4155.42|4155.42|4152.63|4152.63|4156.1|4156.1|4149.54|4149.54|0
1637943600000|2021-11-26 16:20:00|4153.51|4153.51|4153.64|4153.64|4156.02|4156.02|4151.81|4151.81|0
1637943900000|2021-11-26 16:25:00|4152.97|4152.97|4155.09|4155.09|4158.57|4158.57|4152.4|4152.4|0
1638173700000|2021-11-29 08:15:00|4154.95|4154.95|4156.23|4156.23|4165.02|4165.02|4149.22|4149.22|0
1638174000000|2021-11-29 08:20:00|4156.91|4156.91|4165.35|4165.35|4172.59|4172.59|4156.91|4156.91|0
1638174300000|2021-11-29 08:25:00|4163.77|4163.77|4155.45|4155.45|4165.61|4165.61|4155.45|4155.45|0
1638174600000|2021-11-29 08:30:00|4153.34|4153.34|4162.54|4162.54|4181.08|4181.08|4151.31|4151.31|0
1638174900000|2021-11-29 08:35:00|4163.59|4163.59|4161.2|4161.2|4166.02|4166.02|4159.26|4159.26|0
1638175200000|2021-11-29 08:40:00|4162.25|4162.25|4165|4165|4165|4165|4159.32|4159.32|0
1638175500000|2021-11-29 08:45:00|4165.18|4165.18|4162.95|4162.95|4170.29|4170.29|4161.93|4161.93|0
1638175800000|2021-11-29 08:50:00|4162.25|4162.25|4153.51|4153.51|4162.25|4162.25|4151.78|4151.78|0
1638176100000|2021-11-29 08:55:00|4153.68|4153.68|4159.6|4159.6|4160.46|4160.46|4152.87|4152.87|0
1638176400000|2021-11-29 09:00:00|4158.92|4158.92|4164.38|4164.38|4165.28|4165.28|4158.92|4158.92|0
1638176700000|2021-11-29 09:05:00|4164.21|4164.21|4165.4|4165.4|4171.28|4171.28|4164.21|4164.21|0
1638177000000|2021-11-29 09:10:00|4165.05|4165.05|4167.99|4167.99|4173.45|4173.45|4164.37|4164.37|0
1638177300000|2021-11-29 09:15:00|4167.84|4167.84|4166.07|4166.07|4170.52|4170.52|4164.42|4164.42|0
1638177600000|2021-11-29 09:20:00|4165.54|4165.54|4173.04|4173.04|4176.92|4176.92|4165.54|4165.54|0
1638177900000|2021-11-29 09:25:00|4172.87|4172.87|4170.16|4170.16|4175.74|4175.74|4165.3|4165.3|0
1638178200000|2021-11-29 09:30:00|4168.94|4168.94|4161.75|4161.75|4174.34|4174.34|4159.31|4159.31|0
1638178500000|2021-11-29 09:35:00|4160.53|4160.53|4159.1|4159.1|4161.2|4161.2|4157.23|4157.23|0
1638178800000|2021-11-29 09:40:00|4159.21|4159.21|4161.16|4161.16|4167.47|4167.47|4157.17|4157.17|0
1638179100000|2021-11-29 09:45:00|4160.99|4160.99|4165.5|4165.5|4166.23|4166.23|4160.99|4160.99|0
1638179400000|2021-11-29 09:50:00|4165.67|4165.67|4163.48|4163.48|4168.78|4168.78|4161.2|4161.2|0
1638179700000|2021-11-29 09:55:00|4163.3|4163.3|4153.6|4153.6|4166.03|4166.03|4153.6|4153.6|0
1638180000000|2021-11-29 10:00:00|4154.66|4154.66|4164.87|4164.87|4165.02|4165.02|4153.78|4153.78|0
1638180300000|2021-11-29 10:05:00|4163.29|4163.29|4156.83|4156.83|4163.29|4163.29|4155.16|4155.16|0
1638180600000|2021-11-29 10:10:00|4157.35|4157.35|4158.42|4158.42|4160.13|4160.13|4155.51|4155.51|0
1638180900000|2021-11-29 10:15:00|4156.84|4156.84|4162.38|4162.38|4162.38|4162.38|4156.37|4156.37|0
1638181200000|2021-11-29 10:20:00|4161.33|4161.33|4169.44|4169.44|4170.54|4170.54|4161.33|4161.33|0
1638181500000|2021-11-29 10:25:00|4167.73|4167.73|4162.81|4162.81|4167.85|4167.85|4162.73|4162.73|0
1638181800000|2021-11-29 10:30:00|4162.29|4162.29|4165.17|4165.17|4167.26|4167.26|4159.8|4159.8|0
1638182100000|2021-11-29 10:35:00|4164.3|4164.3|4166.2|4166.2|4166.9|4166.9|4162.92|4162.92|0
1638182400000|2021-11-29 10:40:00|4163.61|4163.61|4171.76|4171.76|4172.11|4172.11|4163.12|4163.12|0
1638182700000|2021-11-29 10:45:00|4171.08|4171.08|4169.62|4169.62|4174.6|4174.6|4169.15|4169.15|0
1638183000000|2021-11-29 10:50:00|4169.44|4169.44|4177.51|4177.51|4179.09|4179.09|4168.35|4168.35|0
1638183300000|2021-11-29 10:55:00|4176.84|4176.84|4168.18|4168.18|4176.84|4176.84|4168.18|4168.18|0
1638183600000|2021-11-29 11:00:00|4167.51|4167.51|4175.01|4175.01|4175.35|4175.35|4167.51|4167.51|0
1638183900000|2021-11-29 11:05:00|4175.71|4175.71|4174.64|4174.64|4175.71|4175.71|4171.54|4171.54|0
1638184200000|2021-11-29 11:10:00|4174.75|4174.75|4185.77|4185.77|4186.3|4186.3|4174.75|4174.75|0
1638184500000|2021-11-29 11:15:00|4184.72|4184.72|4184.5|4184.5|4185.13|4185.13|4181.64|4181.64|0
1638184800000|2021-11-29 11:20:00|4184.79|4184.79|4182.78|4182.78|4185.34|4185.34|4182.78|4182.78|0
1638185100000|2021-11-29 11:25:00|4182.94|4182.94|4180.36|4180.36|4184.1|4184.1|4179.98|4179.98|0
1638185400000|2021-11-29 11:30:00|4179.66|4179.66|4180.01|4180.01|4180.01|4180.01|4176.33|4176.33|0
1638185700000|2021-11-29 11:35:00|4180.18|4180.18|4181.32|4181.32|4183.94|4183.94|4179.95|4179.95|0
1638186000000|2021-11-29 11:40:00|4179.96|4179.96|4181.92|4181.92|4184.67|4184.67|4179.96|4179.96|0
1638186300000|2021-11-29 11:45:00|4181.24|4181.24|4181.25|4181.25|4183.14|4183.14|4181.08|4181.08|0
1638186600000|2021-11-29 11:50:00|4181.6|4181.6|4173.8|4173.8|4181.6|4181.6|4172.9|4172.9|0
1638186900000|2021-11-29 11:55:00|4173.12|4173.12|4171.99|4171.99|4174.75|4174.75|4171.63|4171.63|0
1638187200000|2021-11-29 12:00:00|4171.64|4171.64|4168.57|4168.57|4172.01|4172.01|4168.57|4168.57|0
1638187500000|2021-11-29 12:05:00|4168.22|4168.22|4168.81|4168.81|4170.56|4170.56|4167.33|4167.33|0
1638187800000|2021-11-29 12:10:00|4169.48|4169.48|4171.56|4171.56|4172.74|4172.74|4169.48|4169.48|0
1638188100000|2021-11-29 12:15:00|4170.86|4170.86|4170.94|4170.94|4171.11|4171.11|4169.52|4169.52|0
1638188400000|2021-11-29 12:20:00|4170.59|4170.59|4170.55|4170.55|4172.17|4172.17|4170.02|4170.02|0
1638188700000|2021-11-29 12:25:00|4170.43|4170.43|4167.31|4167.31|4171.83|4171.83|4167.31|4167.31|0
1638189000000|2021-11-29 12:30:00|4167.49|4167.49|4175.75|4175.75|4176.03|4176.03|4167.49|4167.49|0
1638189300000|2021-11-29 12:35:00|4175.23|4175.23|4174.59|4174.59|4175.23|4175.23|4172.12|4172.12|0
1638189600000|2021-11-29 12:40:00|4175.27|4175.27|4177.53|4177.53|4179.28|4179.28|4175.27|4175.27|0
1638189900000|2021-11-29 12:45:00|4176.85|4176.85|4179.6|4179.6|4179.6|4179.6|4176.67|4176.67|0
1638190200000|2021-11-29 12:50:00|4179.65|4179.65|4182.5|4182.5|4182.97|4182.97|4178.95|4178.95|0
1638190500000|2021-11-29 12:55:00|4182.62|4182.62|4176.53|4176.53|4182.62|4182.62|4176|4176|0
1638190800000|2021-11-29 13:00:00|4175.48|4175.48|4177.66|4177.66|4177.66|4177.66|4172.97|4172.97|0
1638191100000|2021-11-29 13:05:00|4177.13|4177.13|4180.92|4180.92|4180.92|4180.92|4177.13|4177.13|0
1638191400000|2021-11-29 13:10:00|4179.74|4179.74|4178.09|4178.09|4180.79|4180.79|4177.19|4177.19|0
1638191700000|2021-11-29 13:15:00|4179.14|4179.14|4178.62|4178.62|4180.53|4180.53|4178.09|4178.09|0
1638192000000|2021-11-29 13:20:00|4178.51|4178.51|4179.32|4179.32|4179.47|4179.47|4176|4176|0
1638192300000|2021-11-29 13:25:00|4179.8|4179.8|4181.63|4181.63|4182.33|4182.33|4177.31|4177.31|0
1638192600000|2021-11-29 13:30:00|4181.51|4181.51|4180.69|4180.69|4182.37|4182.37|4180.28|4180.28|0
1638192900000|2021-11-29 13:35:00|4180.74|4180.74|4180.03|4180.03|4180.74|4180.74|4177.92|4177.92|0
1638193200000|2021-11-29 13:40:00|4180.2|4180.2|4187.23|4187.23|4189.6|4189.6|4180.2|4180.2|0
1638193500000|2021-11-29 13:45:00|4188.11|4188.11|4187.37|4187.37|4188.11|4188.11|4186.41|4186.41|0
1638193800000|2021-11-29 13:50:00|4188.25|4188.25|4188.76|4188.76|4190.23|4190.23|4188.08|4188.08|0
1638194100000|2021-11-29 13:55:00|4188.41|4188.41|4186.43|4186.43|4189.11|4189.11|4186.34|4186.34|0
1638194400000|2021-11-29 14:00:00|4187.13|4187.13|4188.93|4188.93|4193.08|4193.08|4186.58|4186.58|0
1638194700000|2021-11-29 14:05:00|4189.46|4189.46|4191.82|4191.82|4194.96|4194.96|4189.46|4189.46|0
1638195000000|2021-11-29 14:10:00|4192.5|4192.5|4188.67|4188.67|4192.5|4192.5|4187.62|4187.62|0
1638195300000|2021-11-29 14:15:00|4188.56|4188.56|4185.03|4185.03|4188.56|4188.56|4184.5|4184.5|0
1638195600000|2021-11-29 14:20:00|4184.85|4184.85|4179.23|4179.23|4184.85|4184.85|4179.1|4179.1|0
1638195900000|2021-11-29 14:25:00|4179.35|4179.35|4176.6|4176.6|4179.79|4179.79|4176.6|4176.6|0
1638196200000|2021-11-29 14:30:00|4175.93|4175.93|4174.39|4174.39|4182.52|4182.52|4172.49|4172.49|0
1638196500000|2021-11-29 14:35:00|4175.09|4175.09|4172.28|4172.28|4176.83|4176.83|4171.01|4171.01|0
1638196800000|2021-11-29 14:40:00|4172.1|4172.1|4167.37|4167.37|4172.1|4172.1|4165.99|4165.99|0
1638197100000|2021-11-29 14:45:00|4167.02|4167.02|4162.61|4162.61|4167.02|4167.02|4161.81|4161.81|0
1638197400000|2021-11-29 14:50:00|4161.56|4161.56|4164.73|4164.73|4164.96|4164.96|4154.81|4154.81|0
1638197700000|2021-11-29 14:55:00|4163.5|4163.5|4170.19|4170.19|4180.48|4180.48|4162.48|4162.48|0
1638198000000|2021-11-29 15:00:00|4169.52|4169.52|4165.39|4165.39|4173.89|4173.89|4165.39|4165.39|0
1638198300000|2021-11-29 15:05:00|4164.72|4164.72|4164.02|4164.02|4169.05|4169.05|4162.92|4162.92|0
1638198600000|2021-11-29 15:10:00|4163.67|4163.67|4164.53|4164.53|4165.79|4165.79|4161.32|4161.32|0
1638198900000|2021-11-29 15:15:00|4163.83|4163.83|4168.44|4168.44|4168.44|4168.44|4163.66|4163.66|0
1638199200000|2021-11-29 15:20:00|4167.39|4167.39|4168.24|4168.24|4169.76|4169.76|4162.95|4162.95|0
1638199500000|2021-11-29 15:25:00|4167.72|4167.72|4163.95|4163.95|4167.72|4167.72|4160.59|4160.59|0
1638199800000|2021-11-29 15:30:00|4163.6|4163.6|4161.92|4161.92|4164|4164|4158.54|4158.54|0
1638200100000|2021-11-29 15:35:00|4162.27|4162.27|4158.34|4158.34|4163.99|4163.99|4157.18|4157.18|0
1638200400000|2021-11-29 15:40:00|4158.17|4158.17|4155.7|4155.7|4158.17|4158.17|4153.1|4153.1|0
1638200700000|2021-11-29 15:45:00|4155.53|4155.53|4151.59|4151.59|4155.67|4155.67|4151.59|4151.59|0
1638201000000|2021-11-29 15:50:00|4150.89|4150.89|4152.6|4152.6|4156.35|4156.35|4150.89|4150.89|0
1638201300000|2021-11-29 15:55:00|4152.25|4152.25|4154.76|4154.76|4156.98|4156.98|4152.25|4152.25|0
1638201600000|2021-11-29 16:00:00|4153.88|4153.88|4154.96|4154.96|4159.15|4159.15|4153.21|4153.21|0
1638201900000|2021-11-29 16:05:00|4154.43|4154.43|4152.67|4152.67|4155.83|4155.83|4152.67|4152.67|0
1638202200000|2021-11-29 16:10:00|4152.32|4152.32|4154.72|4154.72|4155.77|4155.77|4151.85|4151.85|0
1638202500000|2021-11-29 16:15:00|4154.55|4154.55|4155.74|4155.74|4156.48|4156.48|4154.2|4154.2|0
1638202800000|2021-11-29 16:20:00|4155.39|4155.39|4156.44|4156.44|4157.76|4157.76|4154.55|4154.55|0
1638203100000|2021-11-29 16:25:00|4155.92|4155.92|4151.88|4151.88|4157.13|4157.13|4151.32|4151.32|0
1638260100000|2021-11-30 08:15:00|4116.04|4116.04|4107.85|4107.85|4116.04|4116.04|4104.67|4104.67|0
1638260400000|2021-11-30 08:20:00|4110.65|4110.65|4110.95|4110.95|4117.53|4117.53|4107.24|4107.24|0
1638260700000|2021-11-30 08:25:00|4111.63|4111.63|4116.1|4116.1|4116.1|4116.1|4108.56|4108.56|0
1638261000000|2021-11-30 08:30:00|4116.26|4116.26|4109.07|4109.07|4116.26|4116.26|4105.29|4105.29|0
1638261300000|2021-11-30 08:35:00|4109.77|4109.77|4099.35|4099.35|4109.77|4109.77|4098.62|4098.62|0
1638261600000|2021-11-30 08:40:00|4098.99|4098.99|4099.21|4099.21|4103.49|4103.49|4094.04|4094.04|0
1638261900000|2021-11-30 08:45:00|4099.89|4099.89|4095.83|4095.83|4099.89|4099.89|4091.55|4091.55|0
1638262200000|2021-11-30 08:50:00|4095.15|4095.15|4095.07|4095.07|4097|4097|4093.06|4093.06|0
1638262500000|2021-11-30 08:55:00|4095.42|4095.42|4097.23|4097.23|4102.79|4102.79|4092.92|4092.92|0
1638262800000|2021-11-30 09:00:00|4097.9|4097.9|4082.93|4082.93|4097.9|4097.9|4082.35|4082.35|0
1638263100000|2021-11-30 09:05:00|4083.46|4083.46|4078.05|4078.05|4083.79|4083.79|4077.8|4077.8|0
1638263400000|2021-11-30 09:10:00|4078.4|4078.4|4079.19|4079.19|4081.09|4081.09|4075.74|4075.74|0
1638263700000|2021-11-30 09:15:00|4078.31|4078.31|4077.64|4077.64|4080.09|4080.09|4072.95|4072.95|0
1638264000000|2021-11-30 09:20:00|4076.24|4076.24|4072.83|4072.83|4077.57|4077.57|4071.07|4071.07|0
1638264300000|2021-11-30 09:25:00|4071.77|4071.77|4067.15|4067.15|4074.18|4074.18|4067.04|4067.04|0
1638264600000|2021-11-30 09:30:00|4066.98|4066.98|4071.77|4071.77|4071.93|4071.93|4065.85|4065.85|0
1638264900000|2021-11-30 09:35:00|4071.59|4071.59|4071.96|4071.96|4075.64|4075.64|4071.04|4071.04|0
1638265200000|2021-11-30 09:40:00|4072.63|4072.63|4072.47|4072.47|4075.91|4075.91|4071.15|4071.15|0
1638265500000|2021-11-30 09:45:00|4071.94|4071.94|4075.2|4075.2|4078.59|4078.59|4067.91|4067.91|0
1638265800000|2021-11-30 09:50:00|4075.38|4075.38|4074.47|4074.47|4082.44|4082.44|4073.45|4073.45|0
1638266100000|2021-11-30 09:55:00|4073.41|4073.41|4081.13|4081.13|4081.13|4081.13|4073.41|4073.41|0
1638266400000|2021-11-30 10:00:00|4081.5|4081.5|4075.39|4075.39|4083.58|4083.58|4072.59|4072.59|0
1638266700000|2021-11-30 10:05:00|4074.69|4074.69|4073.3|4073.3|4076.8|4076.8|4070.84|4070.84|0
1638267000000|2021-11-30 10:10:00|4075.05|4075.05|4072.19|4072.19|4081.03|4081.03|4071.67|4071.67|0
1638267300000|2021-11-30 10:15:00|4072.54|4072.54|4075.86|4075.86|4077.82|4077.82|4072.54|4072.54|0
1638267600000|2021-11-30 10:20:00|4074.99|4074.99|4074.61|4074.61|4075.69|4075.69|4072.18|4072.18|0
1638267900000|2021-11-30 10:25:00|4075.31|4075.31|4080.31|4080.31|4082.55|4082.55|4075.14|4075.14|0
1638268200000|2021-11-30 10:30:00|4080.66|4080.66|4093.85|4093.85|4093.85|4093.85|4080.5|4080.5|0
1638268500000|2021-11-30 10:35:00|4094.03|4094.03|4088.5|4088.5|4095.96|4095.96|4082.51|4082.51|0
1638268800000|2021-11-30 10:40:00|4088.14|4088.14|4088.67|4088.67|4090.79|4090.79|4084.86|4084.86|0
1638269100000|2021-11-30 10:45:00|4089.35|4089.35|4090.12|4090.12|4090.77|4090.77|4084.59|4084.59|0
1638269400000|2021-11-30 10:50:00|4089.07|4089.07|4088.36|4088.36|4091.18|4091.18|4084.76|4084.76|0
1638269700000|2021-11-30 10:55:00|4088.89|4088.89|4088.23|4088.23|4091.27|4091.27|4087.47|4087.47|0
1638270000000|2021-11-30 11:00:00|4088.9|4088.9|4086.67|4086.67|4098.57|4098.57|4085.77|4085.77|0
1638270300000|2021-11-30 11:05:00|4085.62|4085.62|4091.26|4091.26|4091.26|4091.26|4084.44|4084.44|0
1638270600000|2021-11-30 11:10:00|4090.73|4090.73|4089.75|4089.75|4092.12|4092.12|4088.33|4088.33|0
1638270900000|2021-11-30 11:15:00|4090.63|4090.63|4092.36|4092.36|4094.91|4094.91|4090.1|4090.1|0
1638271200000|2021-11-30 11:20:00|4093.04|4093.04|4103.43|4103.43|4105.54|4105.54|4092.51|4092.51|0
1638271500000|2021-11-30 11:25:00|4104.11|4104.11|4105.73|4105.73|4105.73|4105.73|4101.85|4101.85|0
1638271800000|2021-11-30 11:30:00|4106.96|4106.96|4111.08|4111.08|4111.68|4111.68|4106.78|4106.78|0
1638272100000|2021-11-30 11:35:00|4111.23|4111.23|4114.72|4114.72|4117.7|4117.7|4109.73|4109.73|0
1638272400000|2021-11-30 11:40:00|4114.49|4114.49|4117.73|4117.73|4117.73|4117.73|4114.49|4114.49|0
1638272700000|2021-11-30 11:45:00|4117.38|4117.38|4115.18|4115.18|4117.44|4117.44|4115.01|4115.01|0
1638273000000|2021-11-30 11:50:00|4115.36|4115.36|4117.42|4117.42|4117.58|4117.58|4115.01|4115.01|0
1638273300000|2021-11-30 11:55:00|4118.3|4118.3|4120.96|4120.96|4123.8|4123.8|4117.77|4117.77|0
1638273600000|2021-11-30 12:00:00|4120.8|4120.8|4125.05|4125.05|4126.02|4126.02|4120.8|4120.8|0
1638273900000|2021-11-30 12:05:00|4125.57|4125.57|4126.33|4126.33|4126.33|4126.33|4122.62|4122.62|0
1638274200000|2021-11-30 12:10:00|4125.63|4125.63|4128.87|4128.87|4128.87|4128.87|4124.4|4124.4|0
1638274500000|2021-11-30 12:15:00|4130.27|4130.27|4127.19|4127.19|4130.86|4130.86|4127.19|4127.19|0
1638274800000|2021-11-30 12:20:00|4127.87|4127.87|4132.69|4132.69|4132.69|4132.69|4127.87|4127.87|0
1638275100000|2021-11-30 12:25:00|4132.01|4132.01|4134.32|4134.32|4135.31|4135.31|4132.01|4132.01|0
1638275400000|2021-11-30 12:30:00|4135.2|4135.2|4133.36|4133.36|4135.72|4135.72|4131.61|4131.61|0
1638275700000|2021-11-30 12:35:00|4133.51|4133.51|4135.62|4135.62|4137.05|4137.05|4133.51|4133.51|0
1638276000000|2021-11-30 12:40:00|4135.67|4135.67|4133.06|4133.06|4137.08|4137.08|4133.06|4133.06|0
1638276300000|2021-11-30 12:45:00|4133.23|4133.23|4134.03|4134.03|4134.28|4134.28|4132.71|4132.71|0
1638276600000|2021-11-30 12:50:00|4133.86|4133.86|4134.5|4134.5|4137.63|4137.63|4133.68|4133.68|0
1638276900000|2021-11-30 12:55:00|4134.26|4134.26|4134.57|4134.57|4137.56|4137.56|4134.1|4134.1|0
1638277200000|2021-11-30 13:00:00|4134.45|4134.45|4134.05|4134.05|4137.33|4137.33|4133.87|4133.87|0
1638277500000|2021-11-30 13:05:00|4133.89|4133.89|4138.04|4138.04|4138.04|4138.04|4133.05|4133.05|0
1638277800000|2021-11-30 13:10:00|4137.87|4137.87|4137.21|4137.21|4140.88|4140.88|4137.03|4137.03|0
1638278100000|2021-11-30 13:15:00|4137.71|4137.71|4138.68|4138.68|4138.86|4138.86|4136.61|4136.61|0
1638278400000|2021-11-30 13:20:00|4138.86|4138.86|4147.16|4147.16|4147.51|4147.51|4138.86|4138.86|0
1638278700000|2021-11-30 13:25:00|4147.68|4147.68|4146.75|4146.75|4152.1|4152.1|4146.75|4146.75|0
1638279000000|2021-11-30 13:30:00|4147.1|4147.1|4156.55|4156.55|4156.55|4156.55|4146.4|4146.4|0
1638279300000|2021-11-30 13:35:00|4157.9|4157.9|4163.98|4163.98|4163.98|4163.98|4157.1|4157.1|0
1638279600000|2021-11-30 13:40:00|4163.46|4163.46|4163.65|4163.65|4164.78|4164.78|4160.71|4160.71|0
1638279900000|2021-11-30 13:45:00|4164.53|4164.53|4166.85|4166.85|4166.85|4166.85|4163.11|4163.11|0
1638280200000|2021-11-30 13:50:00|4167.73|4167.73|4169.2|4169.2|4170.23|4170.23|4166.41|4166.41|0
1638280500000|2021-11-30 13:55:00|4169.73|4169.73|4173.86|4173.86|4173.86|4173.86|4169.73|4169.73|0
1638280800000|2021-11-30 14:00:00|4172.98|4172.98|4172.78|4172.78|4173.84|4173.84|4169.18|4169.18|0
1638281100000|2021-11-30 14:05:00|4174.13|4174.13|4173.3|4173.3|4174.55|4174.55|4171.98|4171.98|0
1638281400000|2021-11-30 14:10:00|4172.95|4172.95|4174.18|4174.18|4175.35|4175.35|4172.1|4172.1|0
1638281700000|2021-11-30 14:15:00|4174.71|4174.71|4175.99|4175.99|4175.99|4175.99|4172.56|4172.56|0
1638282000000|2021-11-30 14:20:00|4177.34|4177.34|4171.56|4171.56|4178.01|4178.01|4171.56|4171.56|0
1638282300000|2021-11-30 14:25:00|4170.88|4170.88|4170.64|4170.64|4172.46|4172.46|4168.58|4168.58|0
1638282600000|2021-11-30 14:30:00|4171.34|4171.34|4167.7|4167.7|4175.86|4175.86|4167.7|4167.7|0
1638282900000|2021-11-30 14:35:00|4167.17|4167.17|4162.46|4162.46|4167.45|4167.45|4160.3|4160.3|0
1638283200000|2021-11-30 14:40:00|4161.59|4161.59|4168.5|4168.5|4172.01|4172.01|4161.59|4161.59|0
1638283500000|2021-11-30 14:45:00|4169.03|4169.03|4162.47|4162.47|4169.03|4169.03|4162.29|4162.29|0
1638283800000|2021-11-30 14:50:00|4162.12|4162.12|4160.45|4160.45|4162.87|4162.87|4158.79|4158.79|0
1638284100000|2021-11-30 14:55:00|4161.13|4161.13|4161.99|4161.99|4164.64|4164.64|4160.07|4160.07|0
1638284400000|2021-11-30 15:00:00|4162.34|4162.34|4161.34|4161.34|4165.13|4165.13|4160.43|4160.43|0
1638284700000|2021-11-30 15:05:00|4160.64|4160.64|4168.04|4168.04|4171.66|4171.66|4159|4159|0
1638285000000|2021-11-30 15:10:00|4168.22|4168.22|4173.97|4173.97|4176.67|4176.67|4168.22|4168.22|0
1638285300000|2021-11-30 15:15:00|4173.29|4173.29|4177.87|4177.87|4182.71|4182.71|4172.77|4172.77|0
1638285600000|2021-11-30 15:20:00|4177.17|4177.17|4167.98|4167.98|4177.17|4177.17|4161.4|4161.4|0
1638285900000|2021-11-30 15:25:00|4167.63|4167.63|4190.85|4190.85|4192.43|4192.43|4163.52|4163.52|0
1638286200000|2021-11-30 15:30:00|4190.15|4190.15|4189.1|4189.1|4205.72|4205.72|4186.95|4186.95|0
1638286500000|2021-11-30 15:35:00|4188.58|4188.58|4187.1|4187.1|4193.89|4193.89|4180.09|4180.09|0
1638286800000|2021-11-30 15:40:00|4186.93|4186.93|4176.91|4176.91|4187.1|4187.1|4176.27|4176.27|0
1638287100000|2021-11-30 15:45:00|4176.74|4176.74|4173.64|4173.64|4184.04|4184.04|4172.95|4172.95|0
1638287400000|2021-11-30 15:50:00|4173.12|4173.12|4170.72|4170.72|4177.82|4177.82|4169.92|4169.92|0
1638287700000|2021-11-30 15:55:00|4170.6|4170.6|4162.96|4162.96|4171.43|4171.43|4162.96|4162.96|0
1638288000000|2021-11-30 16:00:00|4162.81|4162.81|4171.77|4171.77|4175.1|4175.1|4162.81|4162.81|0
1638288300000|2021-11-30 16:05:00|4171.09|4171.09|4168.92|4168.92|4174.25|4174.25|4168.92|4168.92|0
1638288600000|2021-11-30 16:10:00|4169.27|4169.27|4175.8|4175.8|4177.39|4177.39|4169.27|4169.27|0
1638288900000|2021-11-30 16:15:00|4176.32|4176.32|4178.11|4178.11|4180.06|4180.06|4172.79|4172.79|0
1638289200000|2021-11-30 16:20:00|4178.28|4178.28|4167.33|4167.33|4180.15|4180.15|4167.31|4167.31|0
1638289500000|2021-11-30 16:25:00|4166.65|4166.65|4166.31|4166.31|4168.7|4168.7|4159.9|4159.9|0
1638346500000|2021-12-01 08:15:00|4176.64|4176.64|4178.05|4178.05|4179.81|4179.81|4173.93|4173.93|0
1638346800000|2021-12-01 08:20:00|4177.35|4177.35|4173.28|4173.28|4177.35|4177.35|4170.5|4170.5|0
1638347100000|2021-12-01 08:25:00|4173.63|4173.63|4173.53|4173.53|4177.08|4177.08|4171.11|4171.11|0
1638347400000|2021-12-01 08:30:00|4172.83|4172.83|4181.37|4181.37|4182.42|4182.42|4171.89|4171.89|0
1638347700000|2021-12-01 08:35:00|4181.02|4181.02|4177.92|4177.92|4181.81|4181.81|4176.01|4176.01|0
1638348000000|2021-12-01 08:40:00|4177.75|4177.75|4183.64|4183.64|4183.64|4183.64|4177.75|4177.75|0
1638348300000|2021-12-01 08:45:00|4182.79|4182.79|4194.74|4194.74|4194.74|4194.74|4182.44|4182.44|0
1638348600000|2021-12-01 08:50:00|4194.6|4194.6|4196.49|4196.49|4196.98|4196.98|4192.51|4192.51|0
1638348900000|2021-12-01 08:55:00|4196.13|4196.13|4202.76|4202.76|4203.81|4203.81|4195.86|4195.86|0
1638349200000|2021-12-01 09:00:00|4202.41|4202.41|4196.29|4196.29|4202.41|4202.41|4196.29|4196.29|0
1638349500000|2021-12-01 09:05:00|4195.62|4195.62|4198.91|4198.91|4200.95|4200.95|4193.79|4193.79|0
1638349800000|2021-12-01 09:10:00|4198.74|4198.74|4199.68|4199.68|4203.23|4203.23|4198.27|4198.27|0
1638350100000|2021-12-01 09:15:00|4200.36|4200.36|4204.35|4204.35|4207.05|4207.05|4199.71|4199.71|0
1638350400000|2021-12-01 09:20:00|4203.65|4203.65|4201.1|4201.1|4210.43|4210.43|4199.87|4199.87|0
1638350700000|2021-12-01 09:25:00|4200.42|4200.42|4209.64|4209.64|4209.64|4209.64|4200.42|4200.42|0
1638351000000|2021-12-01 09:30:00|4209.82|4209.82|4211.64|4211.64|4214.45|4214.45|4209.33|4209.33|0
1638351300000|2021-12-01 09:35:00|4211.98|4211.98|4222.19|4222.19|4222.19|4222.19|4211.98|4211.98|0
1638351600000|2021-12-01 09:40:00|4222.3|4222.3|4212.05|4212.05|4224.71|4224.71|4212.05|4212.05|0
1638351900000|2021-12-01 09:45:00|4213.1|4213.1|4209.12|4209.12|4213.51|4213.51|4209.12|4209.12|0
1638352200000|2021-12-01 09:50:00|4210.17|4210.17|4207.94|4207.94|4210.88|4210.88|4205.87|4205.87|0
1638352500000|2021-12-01 09:55:00|4208.09|4208.09|4203.41|4203.41|4209.28|4209.28|4201.5|4201.5|0
1638352800000|2021-12-01 10:00:00|4202.88|4202.88|4204.34|4204.34|4205.89|4205.89|4202.53|4202.53|0
1638353100000|2021-12-01 10:05:00|4204.51|4204.51|4200.07|4200.07|4206.69|4206.69|4200.07|4200.07|0
1638353400000|2021-12-01 10:10:00|4200.21|4200.21|4200.15|4200.15|4204.6|4204.6|4199.63|4199.63|0
1638353700000|2021-12-01 10:15:00|4200.51|4200.51|4199.5|4199.5|4201.71|4201.71|4198.43|4198.43|0
1638354000000|2021-12-01 10:20:00|4199.15|4199.15|4191.5|4191.5|4199.5|4199.5|4191.5|4191.5|0
1638354300000|2021-12-01 10:25:00|4191.64|4191.64|4192.71|4192.71|4194.94|4194.94|4191.13|4191.13|0
1638354600000|2021-12-01 10:30:00|4192.53|4192.53|4197.95|4197.95|4198.48|4198.48|4191.16|4191.16|0
1638354900000|2021-12-01 10:35:00|4198.13|4198.13|4195.71|4195.71|4198.13|4198.13|4195.71|4195.71|0
1638355200000|2021-12-01 10:40:00|4193.43|4193.43|4191.06|4191.06|4194.78|4194.78|4191.06|4191.06|0
1638355500000|2021-12-01 10:45:00|4191.59|4191.59|4190.65|4190.65|4192.75|4192.75|4189.83|4189.83|0
1638355800000|2021-12-01 10:50:00|4189.97|4189.97|4188.75|4188.75|4190.65|4190.65|4188.22|4188.22|0
1638356100000|2021-12-01 10:55:00|4188.07|4188.07|4186.81|4186.81|4190.7|4190.7|4185.72|4185.72|0
1638356400000|2021-12-01 11:00:00|4187.86|4187.86|4184.23|4184.23|4188.21|4188.21|4183.55|4183.55|0
1638356700000|2021-12-01 11:05:00|4184.05|4184.05|4181.55|4181.55|4184.05|4184.05|4180.5|4180.5|0
1638357000000|2021-12-01 11:10:00|4181.37|4181.37|4181.42|4181.42|4184.91|4184.91|4181.07|4181.07|0
1638357300000|2021-12-01 11:15:00|4180.75|4180.75|4179.68|4179.68|4180.75|4180.75|4177.76|4177.76|0
1638357600000|2021-12-01 11:20:00|4179.52|4179.52|4179.92|4179.92|4183.14|4183.14|4179.52|4179.52|0
1638357900000|2021-12-01 11:25:00|4179.57|4179.57|4180.38|4180.38|4182.7|4182.7|4178.89|4178.89|0
1638358200000|2021-12-01 11:30:00|4179.51|4179.51|4180.51|4180.51|4181.71|4181.71|4178.78|4178.78|0
1638358500000|2021-12-01 11:35:00|4180.86|4180.86|4178.94|4178.94|4181.68|4181.68|4178.94|4178.94|0
1638358800000|2021-12-01 11:40:00|4179.62|4179.62|4178.7|4178.7|4179.62|4179.62|4177.18|4177.18|0
1638359100000|2021-12-01 11:45:00|4178.35|4178.35|4183.1|4183.1|4183.1|4183.1|4177.91|4177.91|0
1638359400000|2021-12-01 11:50:00|4182.94|4182.94|4188.7|4188.7|4189.4|4189.4|4182.94|4182.94|0
1638359700000|2021-12-01 11:55:00|4189.4|4189.4|4186.66|4186.66|4192.03|4192.03|4185.72|4185.72|0
1638360000000|2021-12-01 12:00:00|4186.49|4186.49|4187.5|4187.5|4188.18|4188.18|4185.83|4185.83|0
1638360300000|2021-12-01 12:05:00|4187.15|4187.15|4185.1|4185.1|4187.68|4187.68|4185.1|4185.1|0
1638360600000|2021-12-01 12:10:00|4184.94|4184.94|4186.1|4186.1|4187.55|4187.55|4184.03|4184.03|0
1638360900000|2021-12-01 12:15:00|4185.93|4185.93|4193.35|4193.35|4194.22|4194.22|4184.58|4184.58|0
1638361200000|2021-12-01 12:20:00|4193|4193|4188.51|4188.51|4193|4193|4188.3|4188.3|0
1638361500000|2021-12-01 12:25:00|4187.29|4187.29|4196.72|4196.72|4196.89|4196.89|4186.61|4186.61|0
1638361800000|2021-12-01 12:30:00|4194.99|4194.99|4194.71|4194.71|4197.62|4197.62|4193.87|4193.87|0
1638362100000|2021-12-01 12:35:00|4193.66|4193.66|4195|4195|4195|4195|4193.33|4193.33|0
1638362400000|2021-12-01 12:40:00|4195.52|4195.52|4198.31|4198.31|4198.31|4198.31|4195.35|4195.35|0
1638362700000|2021-12-01 12:45:00|4198.66|4198.66|4205.48|4205.48|4205.48|4205.48|4198.31|4198.31|0
1638363000000|2021-12-01 12:50:00|4206.16|4206.16|4208.54|4208.54|4208.54|4208.54|4205.1|4205.1|0
1638363300000|2021-12-01 12:55:00|4210.29|4210.29|4208.15|4208.15|4210.73|4210.73|4207.45|4207.45|0
1638363600000|2021-12-01 13:00:00|4209.03|4209.03|4211.04|4211.04|4211.57|4211.57|4204.68|4204.68|0
1638363900000|2021-12-01 13:05:00|4210.87|4210.87|4205.12|4205.12|4210.87|4210.87|4204.4|4204.4|0
1638364200000|2021-12-01 13:10:00|4205.82|4205.82|4206.1|4206.1|4207.01|4207.01|4204.72|4204.72|0
1638364500000|2021-12-01 13:15:00|4206.77|4206.77|4211.37|4211.37|4213.39|4213.39|4206.61|4206.61|0
1638364800000|2021-12-01 13:20:00|4211.02|4211.02|4210.37|4210.37|4212.61|4212.61|4209.61|4209.61|0
1638365100000|2021-12-01 13:25:00|4210.2|4210.2|4212.53|4212.53|4212.55|4212.55|4210.2|4210.2|0
1638365400000|2021-12-01 13:30:00|4212.36|4212.36|4213.37|4213.37|4214.21|4214.21|4211.23|4211.23|0
1638365700000|2021-12-01 13:35:00|4212.84|4212.84|4213.88|4213.88|4213.88|4213.88|4210.56|4210.56|0
1638366000000|2021-12-01 13:40:00|4213.53|4213.53|4213.08|4213.08|4216.54|4216.54|4213.08|4213.08|0
1638366300000|2021-12-01 13:45:00|4213.43|4213.43|4213.95|4213.95|4214.3|4214.3|4212.37|4212.37|0
1638366600000|2021-12-01 13:50:00|4213.25|4213.25|4213.95|4213.95|4215.67|4215.67|4212.56|4212.56|0
1638366900000|2021-12-01 13:55:00|4214.11|4214.11|4210.48|4210.48|4215.49|4215.49|4209.63|4209.63|0
1638367200000|2021-12-01 14:00:00|4209.6|4209.6|4205.52|4205.52|4209.6|4209.6|4205.08|4205.08|0
1638367500000|2021-12-01 14:05:00|4205.17|4205.17|4205.37|4205.37|4205.37|4205.37|4202.02|4202.02|0
1638367800000|2021-12-01 14:10:00|4204.69|4204.69|4204.43|4204.43|4205.37|4205.37|4201.34|4201.34|0
1638368100000|2021-12-01 14:15:00|4204.26|4204.26|4200.93|4200.93|4204.26|4204.26|4198.1|4198.1|0
1638368400000|2021-12-01 14:20:00|4200.05|4200.05|4198.97|4198.97|4200.17|4200.17|4197.88|4197.88|0
1638368700000|2021-12-01 14:25:00|4198.67|4198.67|4200.22|4200.22|4200.95|4200.95|4198.25|4198.25|0
1638369000000|2021-12-01 14:30:00|4200.57|4200.57|4196.1|4196.1|4201.27|4201.27|4194.91|4194.91|0
1638369300000|2021-12-01 14:35:00|4196.63|4196.63|4192.21|4192.21|4197.98|4197.98|4191.38|4191.38|0
1638369600000|2021-12-01 14:40:00|4191.69|4191.69|4184.85|4184.85|4193.77|4193.77|4182.39|4182.39|0
1638369900000|2021-12-01 14:45:00|4185.69|4185.69|4182.19|4182.19|4186.37|4186.37|4181.56|4181.56|0
1638370200000|2021-12-01 14:50:00|4183.54|4183.54|4185.05|4185.05|4186.92|4186.92|4182.36|4182.36|0
1638370500000|2021-12-01 14:55:00|4185.4|4185.4|4183.41|4183.41|4186.37|4186.37|4183.41|4183.41|0
1638370800000|2021-12-01 15:00:00|4183.24|4183.24|4184.06|4184.06|4185.11|4185.11|4180.85|4180.85|0
1638371100000|2021-12-01 15:05:00|4183.36|4183.36|4190.67|4190.67|4190.67|4190.67|4183.06|4183.06|0
1638371400000|2021-12-01 15:10:00|4190.41|4190.41|4192.4|4192.4|4194.87|4194.87|4188.38|4188.38|0
1638371700000|2021-12-01 15:15:00|4192.24|4192.24|4192.09|4192.09|4193.12|4193.12|4191.4|4191.4|0
1638372000000|2021-12-01 15:20:00|4191.74|4191.74|4195.09|4195.09|4201.73|4201.73|4191.04|4191.04|0
1638372300000|2021-12-01 15:25:00|4194.92|4194.92|4191.86|4191.86|4195.36|4195.36|4191.78|4191.78|0
1638372600000|2021-12-01 15:30:00|4192.21|4192.21|4191.16|4191.16|4195.01|4195.01|4191.16|4191.16|0
1638372900000|2021-12-01 15:35:00|4191|4191|4196.01|4196.01|4197.59|4197.59|4190.48|4190.48|0
1638373200000|2021-12-01 15:40:00|4195.84|4195.84|4198.42|4198.42|4199.56|4199.56|4192.53|4192.53|0
1638373500000|2021-12-01 15:45:00|4198.07|4198.07|4200.23|4200.23|4201.11|4201.11|4196.4|4196.4|0
1638373800000|2021-12-01 15:50:00|4200.58|4200.58|4199.3|4199.3|4200.58|4200.58|4195.28|4195.28|0
1638374100000|2021-12-01 15:55:00|4199.12|4199.12|4206.66|4206.66|4206.66|4206.66|4199.12|4199.12|0
1638374400000|2021-12-01 16:00:00|4206.31|4206.31|4204.68|4204.68|4211|4211|4202.02|4202.02|0
1638374700000|2021-12-01 16:05:00|4204.51|4204.51|4200.98|4200.98|4205.44|4205.44|4200.98|4200.98|0
1638375000000|2021-12-01 16:10:00|4201.15|4201.15|4211.71|4211.71|4212.76|4212.76|4201.15|4201.15|0
1638375300000|2021-12-01 16:15:00|4211.36|4211.36|4212.9|4212.9|4214.98|4214.98|4210.97|4210.97|0
1638375600000|2021-12-01 16:20:00|4212.73|4212.73|4213.7|4213.7|4214.14|4214.14|4209.9|4209.9|0
1638375900000|2021-12-01 16:25:00|4213.18|4213.18|4210.75|4210.75|4214.57|4214.57|4209.61|4209.61|0
1638432900000|2021-12-02 08:15:00|4177.69|4177.69|4191.8|4191.8|4192.5|4192.5|4177.69|4177.69|0
1638433200000|2021-12-02 08:20:00|4191.27|4191.27|4196.69|4196.69|4197.21|4197.21|4189.87|4189.87|0
1638433500000|2021-12-02 08:25:00|4197.56|4197.56|4198.23|4198.23|4200.86|4200.86|4195.22|4195.22|0
1638433800000|2021-12-02 08:30:00|4197.38|4197.38|4185.21|4185.21|4197.38|4197.38|4183.11|4183.11|0
1638434100000|2021-12-02 08:35:00|4186.09|4186.09|4182.81|4182.81|4190.62|4190.62|4181.04|4181.04|0
1638434400000|2021-12-02 08:40:00|4183.68|4183.68|4191.3|4191.3|4191.81|4191.81|4182.51|4182.51|0
1638434700000|2021-12-02 08:45:00|4191.47|4191.47|4185.59|4185.59|4194.64|4194.64|4184.09|4184.09|0
1638435000000|2021-12-02 08:50:00|4186.46|4186.46|4181.16|4181.16|4187.76|4187.76|4181.16|4181.16|0
1638435300000|2021-12-02 08:55:00|4180.49|4180.49|4177.86|4177.86|4182.21|4182.21|4177.86|4177.86|0
1638435600000|2021-12-02 09:00:00|4178.02|4178.02|4182.37|4182.37|4183.06|4183.06|4177.51|4177.51|0
1638435900000|2021-12-02 09:05:00|4182.19|4182.19|4181.6|4181.6|4187.7|4187.7|4180.21|4180.21|0
1638436200000|2021-12-02 09:10:00|4181.7|4181.7|4185.22|4185.22|4185.92|4185.92|4178.97|4178.97|0
1638436500000|2021-12-02 09:15:00|4184.87|4184.87|4185.37|4185.37|4186.91|4186.91|4183.87|4183.87|0
1638436800000|2021-12-02 09:20:00|4184.69|4184.69|4183.76|4183.76|4184.69|4184.69|4180.58|4180.58|0
1638437100000|2021-12-02 09:25:00|4182.36|4182.36|4189.32|4189.32|4189.32|4189.32|4180.65|4180.65|0
1638437400000|2021-12-02 09:30:00|4188.8|4188.8|4191.59|4191.59|4191.71|4191.71|4188.12|4188.12|0
1638437700000|2021-12-02 09:35:00|4193.34|4193.34|4197.72|4197.72|4200.67|4200.67|4193.34|4193.34|0
1638438000000|2021-12-02 09:40:00|4196.67|4196.67|4192.59|4192.59|4199.24|4199.24|4192.59|4192.59|0
1638438300000|2021-12-02 09:45:00|4192.76|4192.76|4197.56|4197.56|4198.97|4198.97|4192.21|4192.21|0
1638438600000|2021-12-02 09:50:00|4196.88|4196.88|4197.79|4197.79|4198.7|4198.7|4194.75|4194.75|0
1638438900000|2021-12-02 09:55:00|4198.06|4198.06|4200.99|4200.99|4201.51|4201.51|4197.88|4197.88|0
1638439200000|2021-12-02 10:00:00|4201.34|4201.34|4199.98|4199.98|4201.81|4201.81|4199.65|4199.65|0
1638439500000|2021-12-02 10:05:00|4199.8|4199.8|4200.31|4200.31|4201.31|4201.31|4197.84|4197.84|0
1638439800000|2021-12-02 10:10:00|4198.28|4198.28|4190.49|4190.49|4198.89|4198.89|4186.73|4186.73|0
1638440100000|2021-12-02 10:15:00|4190.32|4190.32|4190.15|4190.15|4190.32|4190.32|4185.06|4185.06|0
1638440400000|2021-12-02 10:20:00|4190.82|4190.82|4190.78|4190.78|4191.88|4191.88|4189.75|4189.75|0
1638440700000|2021-12-02 10:25:00|4190.25|4190.25|4193.31|4193.31|4197.03|4197.03|4189.96|4189.96|0
1638441000000|2021-12-02 10:30:00|4193.14|4193.14|4194.82|4194.82|4195.35|4195.35|4191.02|4191.02|0
1638441300000|2021-12-02 10:35:00|4195.5|4195.5|4202.95|4202.95|4202.95|4202.95|4194.65|4194.65|0
1638441600000|2021-12-02 10:40:00|4203.3|4203.3|4200.5|4200.5|4203.3|4203.3|4199.63|4199.63|0
1638441900000|2021-12-02 10:45:00|4200.68|4200.68|4199.34|4199.34|4202.41|4202.41|4199.34|4199.34|0
1638442200000|2021-12-02 10:50:00|4199.29|4199.29|4198.91|4198.91|4202.04|4202.04|4198.47|4198.47|0
1638442500000|2021-12-02 10:55:00|4198.74|4198.74|4198.3|4198.3|4199.7|4199.7|4198.15|4198.15|0
1638442800000|2021-12-02 11:00:00|4198.65|4198.65|4194.96|4194.96|4198.93|4198.93|4194.96|4194.96|0
1638443100000|2021-12-02 11:05:00|4193.61|4193.61|4192.92|4192.92|4193.96|4193.96|4191.67|4191.67|0
1638443400000|2021-12-02 11:10:00|4192.8|4192.8|4190.27|4190.27|4192.8|4192.8|4188.88|4188.88|0
1638443700000|2021-12-02 11:15:00|4189.57|4189.57|4185.53|4185.53|4190.62|4190.62|4185.53|4185.53|0
1638444000000|2021-12-02 11:20:00|4185.88|4185.88|4186.1|4186.1|4186.55|4186.55|4185.58|4185.58|0
1638444300000|2021-12-02 11:25:00|4186.21|4186.21|4186.71|4186.71|4186.71|4186.71|4185.66|4185.66|0
1638444600000|2021-12-02 11:30:00|4187.23|4187.23|4186.02|4186.02|4187.59|4187.59|4185.86|4185.86|0
1638444900000|2021-12-02 11:35:00|4185.31|4185.31|4185.54|4185.54|4186.56|4186.56|4184.58|4184.58|0
1638445200000|2021-12-02 11:40:00|4185.33|4185.33|4184.15|4184.15|4186.03|4186.03|4183.62|4183.62|0
1638445500000|2021-12-02 11:45:00|4184.04|4184.04|4185.98|4185.98|4185.98|4185.98|4182.17|4182.17|0
1638445800000|2021-12-02 11:50:00|4184.92|4184.92|4181.43|4181.43|4184.98|4184.98|4181.43|4181.43|0
1638446100000|2021-12-02 11:55:00|4182.02|4182.02|4180.16|4180.16|4183.02|4183.02|4180.16|4180.16|0
1638446400000|2021-12-02 12:00:00|4180.21|4180.21|4184.18|4184.18|4185.73|4185.73|4179.98|4179.98|0
1638446700000|2021-12-02 12:05:00|4183.5|4183.5|4180.24|4180.24|4183.85|4183.85|4180.07|4180.07|0
1638447000000|2021-12-02 12:10:00|4180.42|4180.42|4182.26|4182.26|4183.17|4183.17|4179.04|4179.04|0
1638447300000|2021-12-02 12:15:00|4182.09|4182.09|4177.91|4177.91|4182.09|4182.09|4177.56|4177.56|0
1638447600000|2021-12-02 12:20:00|4178.26|4178.26|4179.12|4179.12|4179.32|4179.32|4178.26|4178.26|0
1638447900000|2021-12-02 12:25:00|4178.94|4178.94|4177.2|4177.2|4179.12|4179.12|4174.98|4174.98|0
1638448200000|2021-12-02 12:30:00|4177.02|4177.02|4174.67|4174.67|4177.02|4177.02|4173.8|4173.8|0
1638448500000|2021-12-02 12:35:00|4175.35|4175.35|4175.62|4175.62|4177.43|4177.43|4175.1|4175.1|0
1638448800000|2021-12-02 12:40:00|4175.5|4175.5|4173.97|4173.97|4175.5|4175.5|4170.85|4170.85|0
1638449100000|2021-12-02 12:45:00|4174.5|4174.5|4176.7|4176.7|4178.04|4178.04|4174.3|4174.3|0
1638449400000|2021-12-02 12:50:00|4175.82|4175.82|4174.53|4174.53|4175.82|4175.82|4173.57|4173.57|0
1638449700000|2021-12-02 12:55:00|4174.42|4174.42|4175.83|4175.83|4177.38|4177.38|4174.32|4174.32|0
1638450000000|2021-12-02 13:00:00|4175.99|4175.99|4181.42|4181.42|4181.42|4181.42|4175.51|4175.51|0
1638450300000|2021-12-02 13:05:00|4181.24|4181.24|4182.72|4182.72|4183.63|4183.63|4180.72|4180.72|0
1638450600000|2021-12-02 13:10:00|4183.42|4183.42|4184.18|4184.18|4185.23|4185.23|4183.42|4183.42|0
1638450900000|2021-12-02 13:15:00|4184.35|4184.35|4184.84|4184.84|4186.03|4186.03|4182.8|4182.8|0
1638451200000|2021-12-02 13:20:00|4184.66|4184.66|4184.68|4184.68|4186.04|4186.04|4184.13|4184.13|0
1638451500000|2021-12-02 13:25:00|4184.33|4184.33|4187.41|4187.41|4187.41|4187.41|4183.66|4183.66|0
1638451800000|2021-12-02 13:30:00|4187.26|4187.26|4191.82|4191.82|4191.98|4191.98|4187.26|4187.26|0
1638452100000|2021-12-02 13:35:00|4191.47|4191.47|4171.74|4171.74|4191.75|4191.75|4169.26|4169.26|0
1638452400000|2021-12-02 13:40:00|4170.86|4170.86|4180.49|4180.49|4182.67|4182.67|4170.16|4170.16|0
1638452700000|2021-12-02 13:45:00|4179.97|4179.97|4180.93|4180.93|4182.62|4182.62|4178.7|4178.7|0
1638453000000|2021-12-02 13:50:00|4180.77|4180.77|4181.43|4181.43|4184.59|4184.59|4178.87|4178.87|0
1638453300000|2021-12-02 13:55:00|4182.31|4182.31|4179.02|4179.02|4184.46|4184.46|4179.02|4179.02|0
1638453600000|2021-12-02 14:00:00|4178.34|4178.34|4171.21|4171.21|4179.54|4179.54|4170.86|4170.86|0
1638453900000|2021-12-02 14:05:00|4170.68|4170.68|4169.85|4169.85|4170.68|4170.68|4168.29|4168.29|0
1638454200000|2021-12-02 14:10:00|4170.73|4170.73|4170.64|4170.64|4173.48|4173.48|4170.52|4170.52|0
1638454500000|2021-12-02 14:15:00|4170.76|4170.76|4171.67|4171.67|4171.84|4171.84|4169.15|4169.15|0
1638454800000|2021-12-02 14:20:00|4172.02|4172.02|4175.28|4175.28|4175.28|4175.28|4172.02|4172.02|0
1638455100000|2021-12-02 14:25:00|4175.63|4175.63|4176.1|4176.1|4179.66|4179.66|4173.73|4173.73|0
1638455400000|2021-12-02 14:30:00|4176.8|4176.8|4172.73|4172.73|4180.32|4180.32|4172.73|4172.73|0
1638455700000|2021-12-02 14:35:00|4172.9|4172.9|4186.51|4186.51|4186.51|4186.51|4171|4171|0
1638456000000|2021-12-02 14:40:00|4186.62|4186.62|4188.65|4188.65|4190|4190|4184.02|4184.02|0
1638456300000|2021-12-02 14:45:00|4188.49|4188.49|4190.94|4190.94|4196.01|4196.01|4187.26|4187.26|0
1638456600000|2021-12-02 14:50:00|4191.12|4191.12|4190.74|4190.74|4194.4|4194.4|4188.51|4188.51|0
1638456900000|2021-12-02 14:55:00|4190.39|4190.39|4188.69|4188.69|4191.76|4191.76|4186.76|4186.76|0
1638457200000|2021-12-02 15:00:00|4188.34|4188.34|4186.03|4186.03|4188.34|4188.34|4178.8|4178.8|0
1638457500000|2021-12-02 15:05:00|4186.2|4186.2|4186.92|4186.92|4190.78|4190.78|4184.92|4184.92|0
1638457800000|2021-12-02 15:10:00|4187.62|4187.62|4195.52|4195.52|4196.1|4196.1|4183.85|4183.85|0
1638458100000|2021-12-02 15:15:00|4195.63|4195.63|4191.29|4191.29|4195.63|4195.63|4189.39|4189.39|0
1638458400000|2021-12-02 15:20:00|4190.77|4190.77|4195.57|4195.57|4195.57|4195.57|4185.34|4185.34|0
1638458700000|2021-12-02 15:25:00|4195.4|4195.4|4203.4|4203.4|4204.07|4204.07|4194.56|4194.56|0
1638459000000|2021-12-02 15:30:00|4203.75|4203.75|4197.79|4197.79|4207.01|4207.01|4197.79|4197.79|0
1638459300000|2021-12-02 15:35:00|4196.91|4196.91|4195.13|4195.13|4200.9|4200.9|4193.58|4193.58|0
1638459600000|2021-12-02 15:40:00|4195.8|4195.8|4192.37|4192.37|4197.91|4197.91|4192.37|4192.37|0
1638459900000|2021-12-02 15:45:00|4192.02|4192.02|4191.17|4191.17|4193.5|4193.5|4190.36|4190.36|0
1638460200000|2021-12-02 15:50:00|4191.69|4191.69|4195.47|4195.47|4197.4|4197.4|4191.69|4191.69|0
1638460500000|2021-12-02 15:55:00|4196|4196|4201.35|4201.35|4202.53|4202.53|4196|4196|0
1638460800000|2021-12-02 16:00:00|4200.83|4200.83|4199.44|4199.44|4203.14|4203.14|4197.2|4197.2|0
1638461100000|2021-12-02 16:05:00|4199.33|4199.33|4198.59|4198.59|4201.26|4201.26|4198.41|4198.41|0
1638461400000|2021-12-02 16:10:00|4198.06|4198.06|4198.81|4198.81|4199.86|4199.86|4196.8|4196.8|0
1638461700000|2021-12-02 16:15:00|4198.99|4198.99|4199.01|4199.01|4200.84|4200.84|4198.33|4198.33|0
1638462000000|2021-12-02 16:20:00|4198.89|4198.89|4198.91|4198.91|4201.41|4201.41|4198.33|4198.33|0
1638462300000|2021-12-02 16:25:00|4199.08|4199.08|4196.15|4196.15|4200.05|4200.05|4195.83|4195.83|0
1638519300000|2021-12-03 08:15:00|4213.62|4213.62|4222.32|4222.32|4222.32|4222.32|4213.62|4213.62|0
1638519600000|2021-12-03 08:20:00|4221.44|4221.44|4216.51|4216.51|4221.44|4221.44|4212.86|4212.86|0
1638519900000|2021-12-03 08:25:00|4216.16|4216.16|4216.46|4216.46|4216.98|4216.98|4212.99|4212.99|0
1638520200000|2021-12-03 08:30:00|4216.62|4216.62|4207.49|4207.49|4216.62|4216.62|4207.14|4207.14|0
1638520500000|2021-12-03 08:35:00|4206.82|4206.82|4205.95|4205.95|4209.66|4209.66|4204.05|4204.05|0
1638520800000|2021-12-03 08:40:00|4204.72|4204.72|4205.15|4205.15|4205.45|4205.45|4201.08|4201.08|0
1638521100000|2021-12-03 08:45:00|4206.2|4206.2|4204.46|4204.46|4206.91|4206.91|4201.06|4201.06|0
1638521400000|2021-12-03 08:50:00|4205.13|4205.13|4202.09|4202.09|4206.39|4206.39|4200.16|4200.16|0
1638521700000|2021-12-03 08:55:00|4201.21|4201.21|4203.28|4203.28|4205.67|4205.67|4201.04|4201.04|0
1638522000000|2021-12-03 09:00:00|4203.4|4203.4|4201.52|4201.52|4205.17|4205.17|4201.34|4201.34|0
1638522300000|2021-12-03 09:05:00|4202.39|4202.39|4199.79|4199.79|4202.39|4202.39|4197.35|4197.35|0
1638522600000|2021-12-03 09:10:00|4200.84|4200.84|4201.64|4201.64|4201.83|4201.83|4198.91|4198.91|0
1638522900000|2021-12-03 09:15:00|4202|4202|4205.43|4205.43|4205.59|4205.59|4202|4202|0
1638523200000|2021-12-03 09:20:00|4207.01|4207.01|4203.13|4203.13|4207.01|4207.01|4201.09|4201.09|0
1638523500000|2021-12-03 09:25:00|4202.95|4202.95|4204.48|4204.48|4204.48|4204.48|4201.34|4201.34|0
1638523800000|2021-12-03 09:30:00|4205.16|4205.16|4202.27|4202.27|4205.16|4205.16|4201.23|4201.23|0
1638524100000|2021-12-03 09:35:00|4202.62|4202.62|4201.07|4201.07|4202.97|4202.97|4200.9|4200.9|0
1638524400000|2021-12-03 09:40:00|4201.75|4201.75|4200.34|4200.34|4203.94|4203.94|4200.34|4200.34|0
1638524700000|2021-12-03 09:45:00|4199.47|4199.47|4200.2|4200.2|4203.5|4203.5|4199.12|4199.12|0
1638525000000|2021-12-03 09:50:00|4200.9|4200.9|4194.14|4194.14|4201.07|4201.07|4191.16|4191.16|0
1638525300000|2021-12-03 09:55:00|4195.49|4195.49|4195.73|4195.73|4198.19|4198.19|4194.79|4194.79|0
1638525600000|2021-12-03 10:00:00|4196.08|4196.08|4195.54|4195.54|4196.08|4196.08|4195.23|4195.23|0
1638525900000|2021-12-03 10:05:00|4196.6|4196.6|4192.94|4192.94|4198|4198|4192.94|4192.94|0
1638526200000|2021-12-03 10:10:00|4193.99|4193.99|4193.69|4193.69|4195.24|4195.24|4192.43|4192.43|0
1638526500000|2021-12-03 10:15:00|4193.45|4193.45|4192.54|4192.54|4193.45|4193.45|4190.7|4190.7|0
1638526800000|2021-12-03 10:20:00|4193.02|4193.02|4188.99|4188.99|4193.19|4193.19|4188.99|4188.99|0
1638527100000|2021-12-03 10:25:00|4189.51|4189.51|4190.32|4190.32|4190.32|4190.32|4187.27|4187.27|0
1638527400000|2021-12-03 10:30:00|4191.55|4191.55|4188.95|4188.95|4192|4192|4188.43|4188.43|0
1638527700000|2021-12-03 10:35:00|4188.6|4188.6|4185.28|4185.28|4188.68|4188.68|4184.93|4184.93|0
1638528000000|2021-12-03 10:40:00|4184.61|4184.61|4187.49|4187.49|4189.11|4189.11|4184.61|4184.61|0
1638528300000|2021-12-03 10:45:00|4186.79|4186.79|4181.39|4181.39|4186.98|4186.98|4177.68|4177.68|0
1638528600000|2021-12-03 10:50:00|4182.06|4182.06|4182.58|4182.58|4182.58|4182.58|4180.42|4180.42|0
1638528900000|2021-12-03 10:55:00|4182.4|4182.4|4185.83|4185.83|4185.83|4185.83|4181.73|4181.73|0
1638529200000|2021-12-03 11:00:00|4186.18|4186.18|4185.68|4185.68|4190.02|4190.02|4184.48|4184.48|0
1638529500000|2021-12-03 11:05:00|4185.85|4185.85|4184.76|4184.76|4185.85|4185.85|4181.85|4181.85|0
1638529800000|2021-12-03 11:10:00|4185.43|4185.43|4183.57|4183.57|4185.97|4185.97|4183.57|4183.57|0
1638530100000|2021-12-03 11:15:00|4183.67|4183.67|4184.07|4184.07|4184.07|4184.07|4182.8|4182.8|0
1638530400000|2021-12-03 11:20:00|4184.43|4184.43|4184.06|4184.06|4184.78|4184.78|4183.21|4183.21|0
1638530700000|2021-12-03 11:25:00|4183.89|4183.89|4186.44|4186.44|4187.05|4187.05|4181.98|4181.98|0
1638531000000|2021-12-03 11:30:00|4186.97|4186.97|4185.65|4185.65|4186.97|4186.97|4185.3|4185.3|0
1638531300000|2021-12-03 11:35:00|4185.3|4185.3|4180.56|4180.56|4185.3|4185.3|4179.01|4179.01|0
1638531600000|2021-12-03 11:40:00|4180.39|4180.39|4183.93|4183.93|4183.93|4183.93|4179.51|4179.51|0
1638531900000|2021-12-03 11:45:00|4184.29|4184.29|4183.43|4183.43|4186.39|4186.39|4183.43|4183.43|0
1638532200000|2021-12-03 11:50:00|4184.11|4184.11|4190.83|4190.83|4190.99|4190.99|4184.11|4184.11|0
1638532500000|2021-12-03 11:55:00|4191.18|4191.18|4191.35|4191.35|4192.76|4192.76|4191.18|4191.18|0
1638532800000|2021-12-03 12:00:00|4192.03|4192.03|4197.89|4197.89|4199.12|4199.12|4192.03|4192.03|0
1638533100000|2021-12-03 12:05:00|4198.24|4198.24|4195.7|4195.7|4198.24|4198.24|4194.65|4194.65|0
1638533400000|2021-12-03 12:10:00|4195.82|4195.82|4193.88|4193.88|4197.66|4197.66|4193.88|4193.88|0
1638533700000|2021-12-03 12:15:00|4193.7|4193.7|4193.87|4193.87|4195.73|4195.73|4193.7|4193.7|0
1638534000000|2021-12-03 12:20:00|4194.22|4194.22|4195.99|4195.99|4196.31|4196.31|4193.21|4193.21|0
1638534300000|2021-12-03 12:25:00|4196.17|4196.17|4197.01|4197.01|4197.36|4197.36|4196.17|4196.17|0
1638534600000|2021-12-03 12:30:00|4197.17|4197.17|4196.68|4196.68|4197.59|4197.59|4196.14|4196.14|0
1638534900000|2021-12-03 12:35:00|4196.5|4196.5|4197.19|4197.19|4197.19|4197.19|4195.97|4195.97|0
1638535200000|2021-12-03 12:40:00|4197.25|4197.25|4196.71|4196.71|4197.42|4197.42|4196.01|4196.01|0
1638535500000|2021-12-03 12:45:00|4196.54|4196.54|4197.64|4197.64|4197.74|4197.74|4195.48|4195.48|0
1638535800000|2021-12-03 12:50:00|4197.75|4197.75|4200.11|4200.11|4200.11|4200.11|4197.58|4197.58|0
1638536100000|2021-12-03 12:55:00|4200.23|4200.23|4201.84|4201.84|4202.37|4202.37|4198.59|4198.59|0
1638536400000|2021-12-03 13:00:00|4202.02|4202.02|4203.08|4203.08|4204.46|4204.46|4201.31|4201.31|0
1638536700000|2021-12-03 13:05:00|4203.6|4203.6|4206.24|4206.24|4206.42|4206.42|4202.73|4202.73|0
1638537000000|2021-12-03 13:10:00|4207.3|4207.3|4206.45|4206.45|4207.8|4207.8|4202.63|4202.63|0
1638537300000|2021-12-03 13:15:00|4207.5|4207.5|4207.05|4207.05|4207.5|4207.5|4206.16|4206.16|0
1638537600000|2021-12-03 13:20:00|4206.52|4206.52|4206.14|4206.14|4208.98|4208.98|4205.61|4205.61|0
1638537900000|2021-12-03 13:25:00|4206.66|4206.66|4201.16|4201.16|4206.84|4206.84|4201.16|4201.16|0
1638538200000|2021-12-03 13:30:00|4200.99|4200.99|4197.74|4197.74|4200.99|4200.99|4193.41|4193.41|0
1638538500000|2021-12-03 13:35:00|4198.44|4198.44|4198.84|4198.84|4200.12|4200.12|4196.52|4196.52|0
1638538800000|2021-12-03 13:40:00|4199.1|4199.1|4196.81|4196.81|4199.98|4199.98|4196.81|4196.81|0
1638539100000|2021-12-03 13:45:00|4196.29|4196.29|4195.17|4195.17|4196.99|4196.99|4193.81|4193.81|0
1638539400000|2021-12-03 13:50:00|4195.52|4195.52|4195.26|4195.26|4195.7|4195.7|4194.03|4194.03|0
1638539700000|2021-12-03 13:55:00|4195.93|4195.93|4197.85|4197.85|4199.07|4199.07|4195.93|4195.93|0
1638540000000|2021-12-03 14:00:00|4196.97|4196.97|4196.7|4196.7|4197.05|4197.05|4193.23|4193.23|0
1638540300000|2021-12-03 14:05:00|4196.87|4196.87|4202.14|4202.14|4202.14|4202.14|4196.7|4196.7|0
1638540600000|2021-12-03 14:10:00|4202.26|4202.26|4208.45|4208.45|4208.45|4208.45|4201.44|4201.44|0
1638540900000|2021-12-03 14:15:00|4207.74|4207.74|4208.53|4208.53|4209.49|4209.49|4206.17|4206.17|0
1638541200000|2021-12-03 14:20:00|4209.21|4209.21|4206.35|4206.35|4209.89|4209.89|4206.32|4206.32|0
1638541500000|2021-12-03 14:25:00|4206.87|4206.87|4208.11|4208.11|4208.11|4208.11|4203.71|4203.71|0
1638541800000|2021-12-03 14:30:00|4207.94|4207.94|4198.06|4198.06|4207.94|4207.94|4196.58|4196.58|0
1638542100000|2021-12-03 14:35:00|4197.94|4197.94|4184.3|4184.3|4197.94|4197.94|4184.06|4184.06|0
1638542400000|2021-12-03 14:40:00|4183.62|4183.62|4181.72|4181.72|4185.88|4185.88|4179.9|4179.9|0
1638542700000|2021-12-03 14:45:00|4182.42|4182.42|4178.1|4178.1|4184.16|4184.16|4178.1|4178.1|0
1638543000000|2021-12-03 14:50:00|4177.57|4177.57|4174.62|4174.62|4179.32|4179.32|4173.21|4173.21|0
1638543300000|2021-12-03 14:55:00|4174.26|4174.26|4175.8|4175.8|4179.04|4179.04|4173.25|4173.25|0
1638543600000|2021-12-03 15:00:00|4176.5|4176.5|4178.58|4178.58|4181.03|4181.03|4174.03|4174.03|0
1638543900000|2021-12-03 15:05:00|4179.28|4179.28|4178.24|4178.24|4183.4|4183.4|4177.25|4177.25|0
1638544200000|2021-12-03 15:10:00|4177.89|4177.89|4186.19|4186.19|4187.25|4187.25|4177.89|4177.89|0
1638544500000|2021-12-03 15:15:00|4184.84|4184.84|4185.48|4185.48|4191.17|4191.17|4184.49|4184.49|0
1638544800000|2021-12-03 15:20:00|4184.07|4184.07|4187.42|4187.42|4187.42|4187.42|4183.3|4183.3|0
1638545100000|2021-12-03 15:25:00|4186.37|4186.37|4185.82|4185.82|4186.37|4186.37|4181.93|4181.93|0
1638545400000|2021-12-03 15:30:00|4184.47|4184.47|4179.95|4179.95|4185.68|4185.68|4179.95|4179.95|0
1638545700000|2021-12-03 15:35:00|4179.28|4179.28|4174.81|4174.81|4180.18|4180.18|4174.13|4174.13|0
1638546000000|2021-12-03 15:40:00|4175.33|4175.33|4175.81|4175.81|4176.7|4176.7|4172.5|4172.5|0
1638546300000|2021-12-03 15:45:00|4175.63|4175.63|4171.83|4171.83|4176.33|4176.33|4170.58|4170.58|0
1638546600000|2021-12-03 15:50:00|4171.66|4171.66|4177.17|4177.17|4177.33|4177.33|4170.86|4170.86|0
1638546900000|2021-12-03 15:55:00|4176.64|4176.64|4177.02|4177.02|4179.18|4179.18|4175.96|4175.96|0
1638547200000|2021-12-03 16:00:00|4176.86|4176.86|4179.88|4179.88|4181.72|4181.72|4175.98|4175.98|0
1638547500000|2021-12-03 16:05:00|4180.04|4180.04|4177.54|4177.54|4180.04|4180.04|4176.51|4176.51|0
1638547800000|2021-12-03 16:10:00|4178.24|4178.24|4176.45|4176.45|4178.24|4178.24|4173.89|4173.89|0
1638548100000|2021-12-03 16:15:00|4176.57|4176.57|4174.79|4174.79|4176.89|4176.89|4173.53|4173.53|0
1638548400000|2021-12-03 16:20:00|4174.11|4174.11|4174.58|4174.58|4176.77|4176.77|4173.74|4173.74|0
1638548700000|2021-12-03 16:25:00|4174.41|4174.41|4170.59|4170.59|4175.93|4175.93|4168.88|4168.88|0
1638778500000|2021-12-06 08:15:00|4213.35|4213.35|4211.68|4211.68|4215.64|4215.64|4211.15|4211.15|0
1638778800000|2021-12-06 08:20:00|4211.73|4211.73|4211.02|4211.02|4214.9|4214.9|4209.09|4209.09|0
1638779100000|2021-12-06 08:25:00|4208.91|4208.91|4206.52|4206.52|4208.91|4208.91|4202.11|4202.11|0
1638779400000|2021-12-06 08:30:00|4207.43|4207.43|4208.75|4208.75|4211.01|4211.01|4207.43|4207.43|0
1638779700000|2021-12-06 08:35:00|4208.4|4208.4|4210.27|4210.27|4211.67|4211.67|4208.4|4208.4|0
1638780000000|2021-12-06 08:40:00|4210.43|4210.43|4204.53|4204.53|4211.28|4211.28|4204.53|4204.53|0
1638780300000|2021-12-06 08:45:00|4204.41|4204.41|4190.68|4190.68|4204.41|4204.41|4190.33|4190.33|0
1638780600000|2021-12-06 08:50:00|4190.33|4190.33|4189.96|4189.96|4191.74|4191.74|4185.94|4185.94|0
1638780900000|2021-12-06 08:55:00|4189.79|4189.79|4187.87|4187.87|4192.52|4192.52|4187.87|4187.87|0
1638781200000|2021-12-06 09:00:00|4187.7|4187.7|4190.8|4190.8|4193.61|4193.61|4187.35|4187.35|0
1638781500000|2021-12-06 09:05:00|4190.51|4190.51|4192.72|4192.72|4192.72|4192.72|4188.69|4188.69|0
1638781800000|2021-12-06 09:10:00|4193.77|4193.77|4193.8|4193.8|4195.74|4195.74|4192.77|4192.77|0
1638782100000|2021-12-06 09:15:00|4194.67|4194.67|4192.71|4192.71|4194.87|4194.87|4191.14|4191.14|0
1638782400000|2021-12-06 09:20:00|4192.89|4192.89|4197.94|4197.94|4198.62|4198.62|4192.36|4192.36|0
1638782700000|2021-12-06 09:25:00|4197.77|4197.77|4198.87|4198.87|4201.15|4201.15|4197.77|4197.77|0
1638783000000|2021-12-06 09:30:00|4197.47|4197.47|4196.27|4196.27|4199.02|4199.02|4195.4|4195.4|0
1638783300000|2021-12-06 09:35:00|4196.1|4196.1|4188.35|4188.35|4196.77|4196.77|4188.32|4188.32|0
1638783600000|2021-12-06 09:40:00|4187.67|4187.67|4189.5|4189.5|4190.72|4190.72|4187.67|4187.67|0
1638783900000|2021-12-06 09:45:00|4189.32|4189.32|4190.18|4190.18|4193.66|4193.66|4189.12|4189.12|0
1638784200000|2021-12-06 09:50:00|4191.4|4191.4|4193.87|4193.87|4193.98|4193.98|4188.11|4188.11|0
1638784500000|2021-12-06 09:55:00|4193.7|4193.7|4192.47|4192.47|4195.37|4195.37|4192.41|4192.41|0
1638784800000|2021-12-06 10:00:00|4193.17|4193.17|4193.75|4193.75|4196.55|4196.55|4192.28|4192.28|0
1638785100000|2021-12-06 10:05:00|4193.07|4193.07|4189.66|4189.66|4194.84|4194.84|4189.66|4189.66|0
1638785400000|2021-12-06 10:10:00|4189.55|4189.55|4195.45|4195.45|4196.13|4196.13|4188.3|4188.3|0
1638785700000|2021-12-06 10:15:00|4196.5|4196.5|4199.69|4199.69|4200.54|4200.54|4194.95|4194.95|0
1638786000000|2021-12-06 10:20:00|4200.36|4200.36|4197.03|4197.03|4200.39|4200.39|4197.03|4197.03|0
1638786300000|2021-12-06 10:25:00|4196.68|4196.68|4196.49|4196.49|4198.23|4198.23|4195.32|4195.32|0
1638786600000|2021-12-06 10:30:00|4195.81|4195.81|4198.17|4198.17|4198.17|4198.17|4193.05|4193.05|0
1638786900000|2021-12-06 10:35:00|4197.49|4197.49|4202.04|4202.04|4202.04|4202.04|4197.49|4197.49|0
1638787200000|2021-12-06 10:40:00|4201.74|4201.74|4200.57|4200.57|4205.16|4205.16|4200.57|4200.57|0
1638787500000|2021-12-06 10:45:00|4200.47|4200.47|4205.1|4205.1|4206.32|4206.32|4200.47|4200.47|0
1638787800000|2021-12-06 10:50:00|4205.63|4205.63|4203.5|4203.5|4206.98|4206.98|4203.5|4203.5|0
1638788100000|2021-12-06 10:55:00|4204.38|4204.38|4204.35|4204.35|4205.05|4205.05|4203.68|4203.68|0
1638788400000|2021-12-06 11:00:00|4204.7|4204.7|4205.38|4205.38|4207.26|4207.26|4204.7|4204.7|0
1638788700000|2021-12-06 11:05:00|4205.33|4205.33|4204.12|4204.12|4205.33|4205.33|4201.2|4201.2|0
1638789000000|2021-12-06 11:10:00|4204.47|4204.47|4203.1|4203.1|4204.65|4204.65|4203.1|4203.1|0
1638789300000|2021-12-06 11:15:00|4203.45|4203.45|4202.32|4202.32|4204.65|4204.65|4202.32|4202.32|0
1638789600000|2021-12-06 11:20:00|4202.2|4202.2|4202.96|4202.96|4202.96|4202.96|4201.59|4201.59|0
1638789900000|2021-12-06 11:25:00|4202.81|4202.81|4203.81|4203.81|4204.66|4204.66|4202.81|4202.81|0
1638790200000|2021-12-06 11:30:00|4203.93|4203.93|4201.95|4201.95|4204.28|4204.28|4201.28|4201.28|0
1638790500000|2021-12-06 11:35:00|4202.48|4202.48|4203.08|4203.08|4203.15|4203.15|4202.28|4202.28|0
1638790800000|2021-12-06 11:40:00|4203.78|4203.78|4203.77|4203.77|4204.47|4204.47|4203.1|4203.1|0
1638791100000|2021-12-06 11:45:00|4203.88|4203.88|4201.54|4201.54|4204.05|4204.05|4201.54|4201.54|0
1638791400000|2021-12-06 11:50:00|4200.86|4200.86|4195.41|4195.41|4201.94|4201.94|4195.41|4195.41|0
1638791700000|2021-12-06 11:55:00|4195.57|4195.57|4194.49|4194.49|4195.57|4195.57|4191.5|4191.5|0
1638792000000|2021-12-06 12:00:00|4193.82|4193.82|4192.45|4192.45|4195.57|4195.57|4191.93|4191.93|0
1638792300000|2021-12-06 12:05:00|4193.13|4193.13|4192.28|4192.28|4194.33|4194.33|4191.13|4191.13|0
1638792600000|2021-12-06 12:10:00|4192.1|4192.1|4190.59|4190.59|4192.45|4192.45|4190.59|4190.59|0
1638792900000|2021-12-06 12:15:00|4190.47|4190.47|4190.02|4190.02|4190.5|4190.5|4188.24|4188.24|0
1638793200000|2021-12-06 12:20:00|4190.38|4190.38|4186.61|4186.61|4190.38|4190.38|4185.91|4185.91|0
1638793500000|2021-12-06 12:25:00|4186.96|4186.96|4182.53|4182.53|4186.96|4186.96|4182.53|4182.53|0
1638793800000|2021-12-06 12:30:00|4182.41|4182.41|4182.44|4182.44|4183.85|4183.85|4180.92|4180.92|0
1638794100000|2021-12-06 12:35:00|4182.09|4182.09|4183.19|4183.19|4183.34|4183.34|4181.44|4181.44|0
1638794400000|2021-12-06 12:40:00|4183.3|4183.3|4183.27|4183.27|4184.91|4184.91|4182.98|4182.98|0
1638794700000|2021-12-06 12:45:00|4183.8|4183.8|4186.15|4186.15|4186.15|4186.15|4183.7|4183.7|0
1638795000000|2021-12-06 12:50:00|4185.99|4185.99|4184.26|4184.26|4186.69|4186.69|4184.26|4184.26|0
1638795300000|2021-12-06 12:55:00|4183.74|4183.74|4185.41|4185.41|4185.41|4185.41|4183.56|4183.56|0
1638795600000|2021-12-06 13:00:00|4186.09|4186.09|4188.14|4188.14|4189.69|4189.69|4186.09|4186.09|0
1638795900000|2021-12-06 13:05:00|4187.62|4187.62|4186.63|4186.63|4188.14|4188.14|4185.13|4185.13|0
1638796200000|2021-12-06 13:10:00|4186.78|4186.78|4187.47|4187.47|4187.65|4187.65|4186.78|4186.78|0
1638796500000|2021-12-06 13:15:00|4187.62|4187.62|4189.91|4189.91|4189.91|4189.91|4187.62|4187.62|0
1638796800000|2021-12-06 13:20:00|4189.73|4189.73|4191.4|4191.4|4191.4|4191.4|4189.38|4189.38|0
1638797100000|2021-12-06 13:25:00|4191.57|4191.57|4190.17|4190.17|4192.44|4192.44|4189.73|4189.73|0
1638797400000|2021-12-06 13:30:00|4189.64|4189.64|4188.63|4188.63|4189.8|4189.8|4188.25|4188.25|0
1638797700000|2021-12-06 13:35:00|4188.1|4188.1|4187.42|4187.42|4188.26|4188.26|4186.55|4186.55|0
1638798000000|2021-12-06 13:40:00|4187.54|4187.54|4188.42|4188.42|4188.42|4188.42|4186.66|4186.66|0
1638798300000|2021-12-06 13:45:00|4188.31|4188.31|4189.86|4189.86|4190.39|4190.39|4188.01|4188.01|0
1638798600000|2021-12-06 13:50:00|4189.51|4189.51|4189.87|4189.87|4190.75|4190.75|4188.98|4188.98|0
1638798900000|2021-12-06 13:55:00|4190.4|4190.4|4199.64|4199.64|4199.64|4199.64|4188.76|4188.76|0
1638799200000|2021-12-06 14:00:00|4198.94|4198.94|4194.93|4194.93|4198.94|4198.94|4194.41|4194.41|0
1638799500000|2021-12-06 14:05:00|4194.76|4194.76|4196.51|4196.51|4196.86|4196.86|4193.24|4193.24|0
1638799800000|2021-12-06 14:10:00|4197.04|4197.04|4198.56|4198.56|4198.86|4198.86|4196.16|4196.16|0
1638800100000|2021-12-06 14:15:00|4198.21|4198.21|4205.02|4205.02|4205.61|4205.61|4198.03|4198.03|0
1638800400000|2021-12-06 14:20:00|4205.2|4205.2|4208.81|4208.81|4208.92|4208.92|4204.66|4204.66|0
1638800700000|2021-12-06 14:25:00|4208.96|4208.96|4210.07|4210.07|4211.54|4211.54|4208.96|4208.96|0
1638801000000|2021-12-06 14:30:00|4208.72|4208.72|4200.42|4200.42|4209.21|4209.21|4200.29|4200.29|0
1638801300000|2021-12-06 14:35:00|4200.25|4200.25|4196.3|4196.3|4200.25|4200.25|4195.47|4195.47|0
1638801600000|2021-12-06 14:40:00|4196.13|4196.13|4204.08|4204.08|4204.96|4204.96|4194.16|4194.16|0
1638801900000|2021-12-06 14:45:00|4203.03|4203.03|4203.5|4203.5|4208.53|4208.53|4199.62|4199.62|0
1638802200000|2021-12-06 14:50:00|4202.82|4202.82|4209.23|4209.23|4212.01|4212.01|4202.82|4202.82|0
1638802500000|2021-12-06 14:55:00|4209.05|4209.05|4212.08|4212.08|4212.27|4212.27|4208.19|4208.19|0
1638802800000|2021-12-06 15:00:00|4211.91|4211.91|4217.25|4217.25|4217.25|4217.25|4211.23|4211.23|0
1638803100000|2021-12-06 15:05:00|4217.92|4217.92|4225.86|4225.86|4226.38|4226.38|4217.19|4217.19|0
1638803400000|2021-12-06 15:10:00|4225.68|4225.68|4229.97|4229.97|4238.86|4238.86|4225.68|4225.68|0
1638803700000|2021-12-06 15:15:00|4231.19|4231.19|4228.96|4228.96|4232|4232|4227.31|4227.31|0
1638804000000|2021-12-06 15:20:00|4228.38|4228.38|4225.08|4225.08|4229.35|4229.35|4225.08|4225.08|0
1638804300000|2021-12-06 15:25:00|4224.91|4224.91|4239.65|4239.65|4241.36|4241.36|4224.91|4224.91|0
1638804600000|2021-12-06 15:30:00|4239.12|4239.12|4231.12|4231.12|4239.45|4239.45|4230.77|4230.77|0
1638804900000|2021-12-06 15:35:00|4231.64|4231.64|4239.21|4239.21|4239.21|4239.21|4230.34|4230.34|0
1638805200000|2021-12-06 15:40:00|4239.03|4239.03|4233.82|4233.82|4242.32|4242.32|4233.47|4233.47|0
1638805500000|2021-12-06 15:45:00|4233.99|4233.99|4237.43|4237.43|4238.49|4238.49|4232.27|4232.27|0
1638805800000|2021-12-06 15:50:00|4237.96|4237.96|4239.84|4239.84|4241.57|4241.57|4236.58|4236.58|0
1638806100000|2021-12-06 15:55:00|4240.02|4240.02|4245.97|4245.97|4247.17|4247.17|4239.49|4239.49|0
1638806400000|2021-12-06 16:00:00|4245.44|4245.44|4246.33|4246.33|4250.46|4250.46|4244.54|4244.54|0
1638806700000|2021-12-06 16:05:00|4246.17|4246.17|4249.34|4249.34|4250.87|4250.87|4246.17|4246.17|0
1638807000000|2021-12-06 16:10:00|4249.22|4249.22|4250.78|4250.78|4251.54|4251.54|4246.74|4246.74|0
1638807300000|2021-12-06 16:15:00|4250.26|4250.26|4249.98|4249.98|4251|4251|4247.65|4247.65|0
1638807600000|2021-12-06 16:20:00|4249.8|4249.8|4254.89|4254.89|4255.6|4255.6|4248.75|4248.75|0
1638807900000|2021-12-06 16:25:00|4254.72|4254.72|4255.68|4255.68|4255.68|4255.68|4251.41|4251.41|0
1638864900000|2021-12-07 08:15:00|4271.55|4271.55|4266.37|4266.37|4271.55|4271.55|4263.03|4263.03|0
1638865200000|2021-12-07 08:20:00|4265.49|4265.49|4267.9|4267.9|4267.9|4267.9|4262.71|4262.71|0
1638865500000|2021-12-07 08:25:00|4270|4270|4268.14|4268.14|4272.23|4272.23|4268.14|4268.14|0
1638865800000|2021-12-07 08:30:00|4265.79|4265.79|4272.12|4272.12|4272.81|4272.81|4263.11|4263.11|0
1638866100000|2021-12-07 08:35:00|4271.44|4271.44|4272.07|4272.07|4273|4273|4268.27|4268.27|0
1638866400000|2021-12-07 08:40:00|4271.72|4271.72|4268.99|4268.99|4272.39|4272.39|4268.99|4268.99|0
1638866700000|2021-12-07 08:45:00|4268.57|4268.57|4268|4268|4270.91|4270.91|4267.63|4267.63|0
1638867000000|2021-12-07 08:50:00|4267.42|4267.42|4256.89|4256.89|4267.42|4267.42|4255.49|4255.49|0
1638867300000|2021-12-07 08:55:00|4255.67|4255.67|4254.96|4254.96|4260.3|4260.3|4254.96|4254.96|0
1638867600000|2021-12-07 09:00:00|4255.31|4255.31|4255.97|4255.97|4259.44|4259.44|4254.87|4254.87|0
1638867900000|2021-12-07 09:05:00|4257.02|4257.02|4255.07|4255.07|4261.32|4261.32|4254.2|4254.2|0
1638868200000|2021-12-07 09:10:00|4255.25|4255.25|4251.96|4251.96|4255.25|4255.25|4251.8|4251.8|0
1638868500000|2021-12-07 09:15:00|4252.66|4252.66|4260.02|4260.02|4260.91|4260.91|4251.26|4251.26|0
1638868800000|2021-12-07 09:20:00|4259.67|4259.67|4265.01|4265.01|4265.01|4265.01|4259.46|4259.46|0
1638869100000|2021-12-07 09:25:00|4265.64|4265.64|4261.41|4261.41|4267.12|4267.12|4261.41|4261.41|0
1638869400000|2021-12-07 09:30:00|4260.88|4260.88|4254.71|4254.71|4262.11|4262.11|4254.71|4254.71|0
1638869700000|2021-12-07 09:35:00|4255.06|4255.06|4251.7|4251.7|4255.06|4255.06|4249.84|4249.84|0
1638870000000|2021-12-07 09:40:00|4251.17|4251.17|4251.36|4251.36|4253.82|4253.82|4251.17|4251.17|0
1638870300000|2021-12-07 09:45:00|4252.04|4252.04|4252.49|4252.49|4254.94|4254.94|4250.76|4250.76|0
1638870600000|2021-12-07 09:50:00|4252.33|4252.33|4249.2|4249.2|4253.38|4253.38|4248.68|4248.68|0
1638870900000|2021-12-07 09:55:00|4248.53|4248.53|4250.88|4250.88|4251.53|4251.53|4248.53|4248.53|0
1638871200000|2021-12-07 10:00:00|4250.71|4250.71|4250.9|4250.9|4251.78|4251.78|4249.57|4249.57|0
1638871500000|2021-12-07 10:05:00|4250.55|4250.55|4251.06|4251.06|4252.48|4252.48|4250.2|4250.2|0
1638871800000|2021-12-07 10:10:00|4250.95|4250.95|4250.84|4250.84|4251.89|4251.89|4250.31|4250.31|0
1638872100000|2021-12-07 10:15:00|4252.86|4252.86|4254.76|4254.76|4255.43|4255.43|4251.72|4251.72|0
1638872400000|2021-12-07 10:20:00|4255.46|4255.46|4252.65|4252.65|4255.46|4255.46|4252.65|4252.65|0
1638872700000|2021-12-07 10:25:00|4251.43|4251.43|4250.34|4250.34|4252.03|4252.03|4250.08|4250.08|0
1638873000000|2021-12-07 10:30:00|4249.82|4249.82|4251.6|4251.6|4251.6|4251.6|4249.5|4249.5|0
1638873300000|2021-12-07 10:35:00|4250.93|4250.93|4255.2|4255.2|4255.2|4255.2|4250.87|4250.87|0
1638873600000|2021-12-07 10:40:00|4255.37|4255.37|4255.43|4255.43|4255.43|4255.43|4254.25|4254.25|0
1638873900000|2021-12-07 10:45:00|4255.26|4255.26|4259.5|4259.5|4260.09|4260.09|4253.58|4253.58|0
1638874200000|2021-12-07 10:50:00|4259.15|4259.15|4267.91|4267.91|4268.51|4268.51|4258.97|4258.97|0
1638874500000|2021-12-07 10:55:00|4268.24|4268.24|4275.37|4275.37|4275.53|4275.53|4268.24|4268.24|0
1638874800000|2021-12-07 11:00:00|4275.02|4275.02|4274.48|4274.48|4276.48|4276.48|4273.88|4273.88|0
1638875100000|2021-12-07 11:05:00|4273.81|4273.81|4275.14|4275.14|4275.67|4275.67|4271.85|4271.85|0
1638875400000|2021-12-07 11:10:00|4275.49|4275.49|4279.42|4279.42|4279.54|4279.54|4274.97|4274.97|0
1638875700000|2021-12-07 11:15:00|4279.24|4279.24|4279.02|4279.02|4281.79|4281.79|4278.67|4278.67|0
1638876000000|2021-12-07 11:20:00|4277.56|4277.56|4270.15|4270.15|4277.56|4277.56|4270.15|4270.15|0
1638876300000|2021-12-07 11:25:00|4270.31|4270.31|4268.89|4268.89|4270.31|4270.31|4266.58|4266.58|0
1638876600000|2021-12-07 11:30:00|4268.95|4268.95|4274.52|4274.52|4275.05|4275.05|4268.95|4268.95|0
1638876900000|2021-12-07 11:35:00|4275.2|4275.2|4274.29|4274.29|4275.49|4275.49|4273.23|4273.23|0
1638877200000|2021-12-07 11:40:00|4274.45|4274.45|4271.34|4271.34|4275.17|4275.17|4271.08|4271.08|0
1638877500000|2021-12-07 11:45:00|4270.66|4270.66|4274.66|4274.66|4274.83|4274.83|4269.99|4269.99|0
1638877800000|2021-12-07 11:50:00|4274.83|4274.83|4275.79|4275.79|4275.79|4275.79|4273.43|4273.43|0
1638878100000|2021-12-07 11:55:00|4275.43|4275.43|4271.43|4271.43|4275.79|4275.79|4271.43|4271.43|0
1638878400000|2021-12-07 12:00:00|4271.79|4271.79|4268.63|4268.63|4273.13|4273.13|4268.63|4268.63|0
1638878700000|2021-12-07 12:05:00|4268.37|4268.37|4267.58|4267.58|4268.49|4268.49|4262.67|4262.67|0
1638879000000|2021-12-07 12:10:00|4267.32|4267.32|4266.94|4266.94|4269.36|4269.36|4266.94|4266.94|0
1638879300000|2021-12-07 12:15:00|4268.16|4268.16|4270.14|4270.14|4270.46|4270.46|4268.05|4268.05|0
1638879600000|2021-12-07 12:20:00|4269.79|4269.79|4272.32|4272.32|4273.55|4273.55|4269.25|4269.25|0
1638879900000|2021-12-07 12:25:00|4273.02|4273.02|4274.72|4274.72|4275.73|4275.73|4272.99|4272.99|0
1638880200000|2021-12-07 12:30:00|4274.35|4274.35|4275.73|4275.73|4276.6|4276.6|4273.67|4273.67|0
1638880500000|2021-12-07 12:35:00|4275.38|4275.38|4277.78|4277.78|4277.78|4277.78|4275.2|4275.2|0
1638880800000|2021-12-07 12:40:00|4277.95|4277.95|4277.9|4277.9|4280.54|4280.54|4277.75|4277.75|0
1638881100000|2021-12-07 12:45:00|4278.05|4278.05|4277.94|4277.94|4278.75|4278.75|4276.88|4276.88|0
1638881400000|2021-12-07 12:50:00|4277.27|4277.27|4277.82|4277.82|4278.2|4278.2|4276.28|4276.28|0
1638881700000|2021-12-07 12:55:00|4278.52|4278.52|4282.2|4282.2|4282.2|4282.2|4278.52|4278.52|0
1638882000000|2021-12-07 13:00:00|4281.85|4281.85|4282.99|4282.99|4284.51|4284.51|4279.9|4279.9|0
1638882300000|2021-12-07 13:05:00|4282.64|4282.64|4277.96|4277.96|4282.64|4282.64|4277.64|4277.64|0
1638882600000|2021-12-07 13:10:00|4278.64|4278.64|4284.02|4284.02|4284.4|4284.4|4278.64|4278.64|0
1638882900000|2021-12-07 13:15:00|4283.34|4283.34|4281.54|4281.54|4283.44|4283.44|4280.35|4280.35|0
1638883200000|2021-12-07 13:20:00|4280.86|4280.86|4275.86|4275.86|4281.02|4281.02|4275.86|4275.86|0
1638883500000|2021-12-07 13:25:00|4275.19|4275.19|4277.18|4277.18|4277.18|4277.18|4274.34|4274.34|0
1638883800000|2021-12-07 13:30:00|4277|4277|4277.06|4277.06|4277.15|4277.15|4274.58|4274.58|0
1638884100000|2021-12-07 13:35:00|4277.41|4277.41|4278.9|4278.9|4278.9|4278.9|4276.5|4276.5|0
1638884400000|2021-12-07 13:40:00|4278.2|4278.2|4279.25|4279.25|4280.1|4280.1|4277.92|4277.92|0
1638884700000|2021-12-07 13:45:00|4279.42|4279.42|4279.09|4279.09|4280.19|4280.19|4277.21|4277.21|0
1638885000000|2021-12-07 13:50:00|4279.03|4279.03|4277.88|4277.88|4279.66|4279.66|4277.88|4277.88|0
1638885300000|2021-12-07 13:55:00|4277.36|4277.36|4277.39|4277.39|4277.69|4277.69|4277.01|4277.01|0
1638885600000|2021-12-07 14:00:00|4277.57|4277.57|4278.54|4278.54|4278.71|4278.71|4276.04|4276.04|0
1638885900000|2021-12-07 14:05:00|4279.21|4279.21|4278.95|4278.95|4279.48|4279.48|4278.28|4278.28|0
1638886200000|2021-12-07 14:10:00|4279.3|4279.3|4280.53|4280.53|4280.76|4280.76|4279.02|4279.02|0
1638886500000|2021-12-07 14:15:00|4280.48|4280.48|4277.19|4277.19|4280.48|4280.48|4275.8|4275.8|0
1638886800000|2021-12-07 14:20:00|4277.02|4277.02|4280.88|4280.88|4282.26|4282.26|4277.02|4277.02|0
1638887100000|2021-12-07 14:25:00|4280.46|4280.46|4279.37|4279.37|4280.67|4280.67|4278.84|4278.84|0
1638887400000|2021-12-07 14:30:00|4279.02|4279.02|4279.42|4279.42|4283.66|4283.66|4275.68|4275.68|0
1638887700000|2021-12-07 14:35:00|4278.72|4278.72|4276.95|4276.95|4281.79|4281.79|4276.95|4276.95|0
1638888000000|2021-12-07 14:40:00|4276.07|4276.07|4275.64|4275.64|4276.77|4276.77|4274.89|4274.89|0
1638888300000|2021-12-07 14:45:00|4274.77|4274.77|4275.12|4275.12|4276.34|4276.34|4274.08|4274.08|0
1638888600000|2021-12-07 14:50:00|4275.82|4275.82|4276.23|4276.23|4276.41|4276.41|4274.11|4274.11|0
1638888900000|2021-12-07 14:55:00|4276.58|4276.58|4278.66|4278.66|4278.96|4278.96|4273.7|4273.7|0
1638889200000|2021-12-07 15:00:00|4279.18|4279.18|4276.96|4276.96|4279.3|4279.3|4273.39|4273.39|0
1638889500000|2021-12-07 15:05:00|4277.84|4277.84|4276.5|4276.5|4279.74|4279.74|4276.29|4276.29|0
1638889800000|2021-12-07 15:10:00|4277.02|4277.02|4278.15|4278.15|4279.22|4279.22|4276.8|4276.8|0
1638890100000|2021-12-07 15:15:00|4278.32|4278.32|4274.99|4274.99|4279.73|4279.73|4274.57|4274.57|0
1638890400000|2021-12-07 15:20:00|4274.82|4274.82|4275.45|4275.45|4277.76|4277.76|4274.82|4274.82|0
1638890700000|2021-12-07 15:25:00|4275.1|4275.1|4270.11|4270.11|4276.15|4276.15|4270.11|4270.11|0
1638891000000|2021-12-07 15:30:00|4270.78|4270.78|4271.1|4271.1|4273.78|4273.78|4270.43|4270.43|0
1638891300000|2021-12-07 15:35:00|4270.75|4270.75|4269.69|4269.69|4270.99|4270.99|4268.16|4268.16|0
1638891600000|2021-12-07 15:40:00|4270.37|4270.37|4267.97|4267.97|4271.42|4271.42|4267.97|4267.97|0
1638891900000|2021-12-07 15:45:00|4267.76|4267.76|4265.07|4265.07|4267.92|4267.92|4265.07|4265.07|0
1638892200000|2021-12-07 15:50:00|4264.72|4264.72|4266.42|4266.42|4266.83|4266.83|4263.03|4263.03|0
1638892500000|2021-12-07 15:55:00|4266.6|4266.6|4267.4|4267.4|4269.92|4269.92|4266.54|4266.54|0
1638892800000|2021-12-07 16:00:00|4267.23|4267.23|4265.66|4265.66|4267.44|4267.44|4265.28|4265.28|0
1638893100000|2021-12-07 16:05:00|4266.01|4266.01|4271.32|4271.32|4271.95|4271.95|4266.01|4266.01|0
1638893400000|2021-12-07 16:10:00|4272|4272|4272.87|4272.87|4272.87|4272.87|4269.71|4269.71|0
1638893700000|2021-12-07 16:15:00|4272.19|4272.19|4273.88|4273.88|4275.42|4275.42|4272.19|4272.19|0
1638894000000|2021-12-07 16:20:00|4273.2|4273.2|4274.48|4274.48|4275.67|4275.67|4272.73|4272.73|0
1638894300000|2021-12-07 16:25:00|4274.65|4274.65|4274.83|4274.83|4276.54|4276.54|4273.63|4273.63|0
1638951300000|2021-12-08 08:15:00|4253.47|4253.47|4249.09|4249.09|4253.57|4253.57|4241|4241|0
1638951600000|2021-12-08 08:20:00|4249.44|4249.44|4247.26|4247.26|4250.56|4250.56|4240.8|4240.8|0
1638951900000|2021-12-08 08:25:00|4247.93|4247.93|4245.37|4245.37|4251.8|4251.8|4243.86|4243.86|0
1638952200000|2021-12-08 08:30:00|4245.58|4245.58|4250.51|4250.51|4251.08|4251.08|4244.16|4244.16|0
1638952500000|2021-12-08 08:35:00|4249.84|4249.84|4247.76|4247.76|4250.51|4250.51|4247.23|4247.23|0
1638952800000|2021-12-08 08:40:00|4248.11|4248.11|4241.49|4241.49|4248.11|4248.11|4241.49|4241.49|0
1638953100000|2021-12-08 08:45:00|4241.81|4241.81|4240.7|4240.7|4244.71|4244.71|4240.29|4240.29|0
1638953400000|2021-12-08 08:50:00|4239.82|4239.82|4241.24|4241.24|4241.24|4241.24|4235.86|4235.86|0
1638953700000|2021-12-08 08:55:00|4240.57|4240.57|4240.81|4240.81|4244.49|4244.49|4240.22|4240.22|0
1638954000000|2021-12-08 09:00:00|4240.13|4240.13|4238.67|4238.67|4240.13|4240.13|4236.71|4236.71|0
1638954300000|2021-12-08 09:05:00|4237.99|4237.99|4236.58|4236.58|4241.37|4241.37|4235.77|4235.77|0
1638954600000|2021-12-08 09:10:00|4236.23|4236.23|4237.4|4237.4|4237.45|4237.45|4236.23|4236.23|0
1638954900000|2021-12-08 09:15:00|4237.66|4237.66|4236.22|4236.22|4238.65|4238.65|4236.04|4236.04|0
1638955200000|2021-12-08 09:20:00|4236.57|4236.57|4236.23|4236.23|4238.47|4238.47|4235.72|4235.72|0
1638955500000|2021-12-08 09:25:00|4236.07|4236.07|4235.72|4235.72|4237.02|4237.02|4234.78|4234.78|0
1638955800000|2021-12-08 09:30:00|4235.02|4235.02|4235.09|4235.09|4237.52|4237.52|4234.19|4234.19|0
1638956100000|2021-12-08 09:35:00|4235.44|4235.44|4236.57|4236.57|4238.28|4238.28|4235.44|4235.44|0
1638956400000|2021-12-08 09:40:00|4235.9|4235.9|4235.29|4235.29|4238.36|4238.36|4234.66|4234.66|0
1638956700000|2021-12-08 09:45:00|4235.82|4235.82|4235.01|4235.01|4237.01|4237.01|4234.89|4234.89|0
1638957000000|2021-12-08 09:50:00|4233.69|4233.69|4225.79|4225.79|4234.4|4234.4|4224.71|4224.71|0
1638957300000|2021-12-08 09:55:00|4225.26|4225.26|4226.89|4226.89|4227.78|4227.78|4224.77|4224.77|0
1638957600000|2021-12-08 10:00:00|4226.36|4226.36|4227.14|4227.14|4227.14|4227.14|4224.16|4224.16|0
1638957900000|2021-12-08 10:05:00|4226.47|4226.47|4226.67|4226.67|4227.72|4227.72|4224.25|4224.25|0
1638958200000|2021-12-08 10:10:00|4227.55|4227.55|4225.52|4225.52|4227.87|4227.87|4225.52|4225.52|0
1638958500000|2021-12-08 10:15:00|4225.68|4225.68|4227.55|4227.55|4227.57|4227.57|4225.06|4225.06|0
1638958800000|2021-12-08 10:20:00|4227.38|4227.38|4224.21|4224.21|4227.82|4227.82|4224.21|4224.21|0
1638959100000|2021-12-08 10:25:00|4223.53|4223.53|4219.72|4219.72|4224.72|4224.72|4219.72|4219.72|0
1638959400000|2021-12-08 10:30:00|4220.24|4220.24|4213.82|4213.82|4223.28|4223.28|4213.47|4213.47|0
1638959700000|2021-12-08 10:35:00|4213.29|4213.29|4197.33|4197.33|4213.29|4213.29|4196.65|4196.65|0
1638960000000|2021-12-08 10:40:00|4196.98|4196.98|4190.65|4190.65|4197.33|4197.33|4187.36|4187.36|0
1638960300000|2021-12-08 10:45:00|4191.18|4191.18|4190.18|4190.18|4193.79|4193.79|4185.91|4185.91|0
1638960600000|2021-12-08 10:50:00|4190.02|4190.02|4180.7|4180.7|4190.02|4190.02|4180.7|4180.7|0
1638960900000|2021-12-08 10:55:00|4180.86|4180.86|4182.54|4182.54|4185|4185|4178.13|4178.13|0
1638961200000|2021-12-08 11:00:00|4182.36|4182.36|4176.78|4176.78|4183.91|4183.91|4176.78|4176.78|0
1638961500000|2021-12-08 11:05:00|4176.1|4176.1|4179.01|4179.01|4179.01|4179.01|4176.1|4176.1|0
1638961800000|2021-12-08 11:10:00|4179.12|4179.12|4195.25|4195.25|4195.25|4195.25|4179.12|4179.12|0
1638962100000|2021-12-08 11:15:00|4195.2|4195.2|4199.31|4199.31|4199.86|4199.86|4193.67|4193.67|0
1638962400000|2021-12-08 11:20:00|4199.99|4199.99|4201.58|4201.58|4204.66|4204.66|4197.74|4197.74|0
1638962700000|2021-12-08 11:25:00|4202.28|4202.28|4198.45|4198.45|4203.68|4203.68|4198.45|4198.45|0
1638963000000|2021-12-08 11:30:00|4199.15|4199.15|4200.14|4200.14|4203.24|4203.24|4198.8|4198.8|0
1638963300000|2021-12-08 11:35:00|4199.43|4199.43|4200.95|4200.95|4202.71|4202.71|4196.33|4196.33|0
1638963600000|2021-12-08 11:40:00|4201.63|4201.63|4207.29|4207.29|4207.29|4207.29|4200.95|4200.95|0
1638963900000|2021-12-08 11:45:00|4207.19|4207.19|4250.63|4250.63|4253.14|4253.14|4203|4203|0
1638964200000|2021-12-08 11:50:00|4250.94|4250.94|4239.06|4239.06|4253.64|4253.64|4236.21|4236.21|0
1638964500000|2021-12-08 11:55:00|4240.99|4240.99|4235.62|4235.62|4253.63|4253.63|4233.69|4233.69|0
1638964800000|2021-12-08 12:00:00|4236.3|4236.3|4246.29|4246.29|4247.87|4247.87|4236.12|4236.12|0
1638965100000|2021-12-08 12:05:00|4246.99|4246.99|4240.43|4240.43|4246.99|4246.99|4237.5|4237.5|0
1638965400000|2021-12-08 12:10:00|4240.26|4240.26|4232.62|4232.62|4240.61|4240.61|4232.62|4232.62|0
1638965700000|2021-12-08 12:15:00|4232.79|4232.79|4238.74|4238.74|4239.44|4239.44|4231.74|4231.74|0
1638966000000|2021-12-08 12:20:00|4237.86|4237.86|4229.14|4229.14|4237.86|4237.86|4228.28|4228.28|0
1638966300000|2021-12-08 12:25:00|4228.45|4228.45|4228.96|4228.96|4229.74|4229.74|4225.98|4225.98|0
1638966600000|2021-12-08 12:30:00|4227.56|4227.56|4231.36|4231.36|4233.09|4233.09|4227.41|4227.41|0
1638966900000|2021-12-08 12:35:00|4231.18|4231.18|4229.5|4229.5|4231.18|4231.18|4227.07|4227.07|0
1638967200000|2021-12-08 12:40:00|4229.67|4229.67|4228.98|4228.98|4231.65|4231.65|4227.73|4227.73|0
1638967500000|2021-12-08 12:45:00|4229.69|4229.69|4228.61|4228.61|4232.49|4232.49|4228.61|4228.61|0
1638967800000|2021-12-08 12:50:00|4228.43|4228.43|4232|4232|4232|4232|4228.43|4228.43|0
1638968100000|2021-12-08 12:55:00|4232.06|4232.06|4234.04|4234.04|4235.66|4235.66|4231.53|4231.53|0
1638968400000|2021-12-08 13:00:00|4233.69|4233.69|4231.47|4231.47|4233.69|4233.69|4230.24|4230.24|0
1638968700000|2021-12-08 13:05:00|4230.59|4230.59|4231.75|4231.75|4232.57|4232.57|4229.76|4229.76|0
1638969000000|2021-12-08 13:10:00|4232.28|4232.28|4234.88|4234.88|4235.76|4235.76|4232.28|4232.28|0
1638969300000|2021-12-08 13:15:00|4235|4235|4234.47|4234.47|4235|4235|4233.16|4233.16|0
1638969600000|2021-12-08 13:20:00|4234.69|4234.69|4236.7|4236.7|4236.86|4236.86|4234.69|4234.69|0
1638969900000|2021-12-08 13:25:00|4236|4236|4236.22|4236.22|4238.25|4238.25|4235.75|4235.75|0
1638970200000|2021-12-08 13:30:00|4236.12|4236.12|4238.86|4238.86|4239.16|4239.16|4235.14|4235.14|0
1638970500000|2021-12-08 13:35:00|4238.69|4238.69|4241.77|4241.77|4241.77|4241.77|4238.69|4238.69|0
1638970800000|2021-12-08 13:40:00|4241.6|4241.6|4240.37|4240.37|4242.47|4242.47|4239.19|4239.19|0
1638971100000|2021-12-08 13:45:00|4240.2|4240.2|4234.85|4234.85|4240.87|4240.87|4234.32|4234.32|0
1638971400000|2021-12-08 13:50:00|4235.37|4235.37|4233.16|4233.16|4237.08|4237.08|4232.63|4232.63|0
1638971700000|2021-12-08 13:55:00|4233.1|4233.1|4233.57|4233.57|4236.16|4236.16|4233.1|4233.1|0
1638972000000|2021-12-08 14:00:00|4233.41|4233.41|4230.38|4230.38|4234.11|4234.11|4230.03|4230.03|0
1638972300000|2021-12-08 14:05:00|4230.54|4230.54|4229.37|4229.37|4231.91|4231.91|4229.05|4229.05|0
1638972600000|2021-12-08 14:10:00|4229.55|4229.55|4226.91|4226.91|4231.48|4231.48|4226.91|4226.91|0
1638972900000|2021-12-08 14:15:00|4226.23|4226.23|4226.37|4226.37|4227.45|4227.45|4224.87|4224.87|0
1638973200000|2021-12-08 14:20:00|4226.19|4226.19|4226.19|4226.19|4227.75|4227.75|4225.4|4225.4|0
1638973500000|2021-12-08 14:25:00|4226.87|4226.87|4229.11|4229.11|4229.56|4229.56|4226.87|4226.87|0
1638973800000|2021-12-08 14:30:00|4228.43|4228.43|4225.29|4225.29|4230.44|4230.44|4223.59|4223.59|0
1638974100000|2021-12-08 14:35:00|4225.64|4225.64|4226.89|4226.89|4228.89|4228.89|4222.34|4222.34|0
1638974400000|2021-12-08 14:40:00|4227|4227|4234.52|4234.52|4239.05|4239.05|4226.13|4226.13|0
1638974700000|2021-12-08 14:45:00|4235.22|4235.22|4238.34|4238.34|4239.39|4239.39|4234.05|4234.05|0
1638975000000|2021-12-08 14:50:00|4239.22|4239.22|4243.14|4243.14|4245.74|4245.74|4238.47|4238.47|0
1638975300000|2021-12-08 14:55:00|4242.96|4242.96|4247.61|4247.61|4248.87|4248.87|4242.26|4242.26|0
1638975600000|2021-12-08 15:00:00|4247.09|4247.09|4252.76|4252.76|4253.99|4253.99|4240.42|4240.42|0
1638975900000|2021-12-08 15:05:00|4253.12|4253.12|4244.57|4244.57|4253.23|4253.23|4244.57|4244.57|0
1638976200000|2021-12-08 15:10:00|4244.41|4244.41|4242.33|4242.33|4244.93|4244.93|4240.47|4240.47|0
1638976500000|2021-12-08 15:15:00|4241.81|4241.81|4242.28|4242.28|4246.86|4246.86|4241.28|4241.28|0
1638976800000|2021-12-08 15:20:00|4243.16|4243.16|4245.47|4245.47|4250.08|4250.08|4242.81|4242.81|0
1638977100000|2021-12-08 15:25:00|4246.34|4246.34|4242.18|4242.18|4249.46|4249.46|4242.18|4242.18|0
1638977400000|2021-12-08 15:30:00|4241.83|4241.83|4242.25|4242.25|4244.59|4244.59|4241.45|4241.45|0
1638977700000|2021-12-08 15:35:00|4241.37|4241.37|4248.97|4248.97|4248.97|4248.97|4240.85|4240.85|0
1638978000000|2021-12-08 15:40:00|4248.87|4248.87|4248.07|4248.07|4248.92|4248.92|4247.03|4247.03|0
1638978300000|2021-12-08 15:45:00|4247.8|4247.8|4245.76|4245.76|4248.74|4248.74|4245.35|4245.35|0
1638978600000|2021-12-08 15:50:00|4244.36|4244.36|4244.02|4244.02|4244.36|4244.36|4242.66|4242.66|0
1638978900000|2021-12-08 15:55:00|4244.7|4244.7|4244.4|4244.4|4246.88|4246.88|4244.24|4244.24|0
1638979200000|2021-12-08 16:00:00|4244.16|4244.16|4242.09|4242.09|4244.16|4244.16|4240.22|4240.22|0
1638979500000|2021-12-08 16:05:00|4242.14|4242.14|4237.86|4237.86|4242.14|4242.14|4236.19|4236.19|0
1638979800000|2021-12-08 16:10:00|4238.54|4238.54|4241.17|4241.17|4241.28|4241.28|4238.44|4238.44|0
1638980100000|2021-12-08 16:15:00|4241.03|4241.03|4235.75|4235.75|4241.14|4241.14|4234.51|4234.51|0
1638980400000|2021-12-08 16:20:00|4235.64|4235.64|4234.85|4234.85|4238.55|4238.55|4234.27|4234.27|0
1638980700000|2021-12-08 16:25:00|4235.73|4235.73|4241.47|4241.47|4243.47|4243.47|4235.41|4235.41|0
1639037700000|2021-12-09 08:15:00|4189.84|4189.84|4202.25|4202.25|4205.93|4205.93|4189.84|4189.84|0
1639038000000|2021-12-09 08:20:00|4200.9|4200.9|4196.38|4196.38|4205.73|4205.73|4196.38|4196.38|0
1639038300000|2021-12-09 08:25:00|4197.43|4197.43|4199.34|4199.34|4200.16|4200.16|4191.77|4191.77|0
1639038600000|2021-12-09 08:30:00|4199.17|4199.17|4192.53|4192.53|4200.39|4200.39|4191.46|4191.46|0
1639038900000|2021-12-09 08:35:00|4191.86|4191.86|4192.91|4192.91|4192.91|4192.91|4188.54|4188.54|0
1639039200000|2021-12-09 08:40:00|4192.38|4192.38|4187.01|4187.01|4192.38|4192.38|4187.01|4187.01|0
1639039500000|2021-12-09 08:45:00|4187.37|4187.37|4179.67|4179.67|4187.37|4187.37|4178.79|4178.79|0
1639039800000|2021-12-09 08:50:00|4179.49|4179.49|4178.56|4178.56|4181.46|4181.46|4177.33|4177.33|0
1639040100000|2021-12-09 08:55:00|4179.26|4179.26|4174.41|4174.41|4181.81|4181.81|4174.03|4174.03|0
1639040400000|2021-12-09 09:00:00|4173|4173|4171.84|4171.84|4174.76|4174.76|4170.28|4170.28|0
1639040700000|2021-12-09 09:05:00|4172.37|4172.37|4172.82|4172.82|4174.8|4174.8|4171.61|4171.61|0
1639041000000|2021-12-09 09:10:00|4172.99|4172.99|4178.58|4178.58|4181.96|4181.96|4172.42|4172.42|0
1639041300000|2021-12-09 09:15:00|4178.75|4178.75|4180.12|4180.12|4182.21|4182.21|4176.3|4176.3|0
1639041600000|2021-12-09 09:20:00|4180.75|4180.75|4180.89|4180.89|4182.42|4182.42|4179.34|4179.34|0
1639041900000|2021-12-09 09:25:00|4180.72|4180.72|4182.78|4182.78|4184.18|4184.18|4180.02|4180.02|0
1639042200000|2021-12-09 09:30:00|4181.91|4181.91|4180.99|4180.99|4183.76|4183.76|4180.99|4180.99|0
1639042500000|2021-12-09 09:35:00|4181.87|4181.87|4183.98|4183.98|4185.3|4185.3|4181.52|4181.52|0
1639042800000|2021-12-09 09:40:00|4184.33|4184.33|4188.37|4188.37|4188.72|4188.72|4182.78|4182.78|0
1639043100000|2021-12-09 09:45:00|4188.54|4188.54|4186.58|4186.58|4188.54|4188.54|4184.5|4184.5|0
1639043400000|2021-12-09 09:50:00|4186.76|4186.76|4187.89|4187.89|4189.21|4189.21|4186.76|4186.76|0
1639043700000|2021-12-09 09:55:00|4188.42|4188.42|4187.09|4187.09|4190.85|4190.85|4185.92|4185.92|0
1639044000000|2021-12-09 10:00:00|4186.94|4186.94|4176.52|4176.52|4189.19|4189.19|4175.21|4175.21|0
1639044300000|2021-12-09 10:05:00|4176.69|4176.69|4174.76|4174.76|4178.47|4178.47|4174.06|4174.06|0
1639044600000|2021-12-09 10:10:00|4175.43|4175.43|4173.43|4173.43|4175.55|4175.55|4171.46|4171.46|0
1639044900000|2021-12-09 10:15:00|4173.37|4173.37|4173.73|4173.73|4177.78|4177.78|4171.63|4171.63|0
1639045200000|2021-12-09 10:20:00|4173.06|4173.06|4178.35|4178.35|4178.35|4178.35|4172.95|4172.95|0
1639045500000|2021-12-09 10:25:00|4179.57|4179.57|4182.75|4182.75|4184.19|4184.19|4178.87|4178.87|0
1639045800000|2021-12-09 10:30:00|4183.28|4183.28|4183.19|4183.19|4184.86|4184.86|4181.32|4181.32|0
1639046100000|2021-12-09 10:35:00|4183.54|4183.54|4181.61|4181.61|4185.47|4185.47|4181.61|4181.61|0
1639046400000|2021-12-09 10:40:00|4182.31|4182.31|4183.58|4183.58|4183.58|4183.58|4180.44|4180.44|0
1639046700000|2021-12-09 10:45:00|4183.42|4183.42|4182.88|4182.88|4183.42|4183.42|4181.01|4181.01|0
1639047000000|2021-12-09 10:50:00|4183.4|4183.4|4186.7|4186.7|4187.63|4187.63|4183.23|4183.23|0
1639047300000|2021-12-09 10:55:00|4186.02|4186.02|4181.08|4181.08|4186.55|4186.55|4181.08|4181.08|0
1639047600000|2021-12-09 11:00:00|4180.41|4180.41|4175.96|4175.96|4181.44|4181.44|4175.96|4175.96|0
1639047900000|2021-12-09 11:05:00|4177.01|4177.01|4177.46|4177.46|4177.64|4177.64|4174.74|4174.74|0
1639048200000|2021-12-09 11:10:00|4177.81|4177.81|4173.68|4173.68|4177.81|4177.81|4172.08|4172.08|0
1639048500000|2021-12-09 11:15:00|4173.16|4173.16|4176.64|4176.64|4176.64|4176.64|4172.89|4172.89|0
1639048800000|2021-12-09 11:20:00|4176.11|4176.11|4178.36|4178.36|4178.89|4178.89|4176.11|4176.11|0
1639049100000|2021-12-09 11:25:00|4177.66|4177.66|4176.99|4176.99|4178.19|4178.19|4176.14|4176.14|0
1639049400000|2021-12-09 11:30:00|4178.75|4178.75|4178.86|4178.86|4180.5|4180.5|4178.57|4178.57|0
1639049700000|2021-12-09 11:35:00|4179.56|4179.56|4177.56|4177.56|4181.31|4181.31|4177.56|4177.56|0
1639050000000|2021-12-09 11:40:00|4177.12|4177.12|4181.24|4181.24|4181.24|4181.24|4176.24|4176.24|0
1639050300000|2021-12-09 11:45:00|4181.4|4181.4|4184.75|4184.75|4184.75|4184.75|4181.4|4181.4|0
1639050600000|2021-12-09 11:50:00|4185.04|4185.04|4186.39|4186.39|4186.39|4186.39|4185.04|4185.04|0
1639050900000|2021-12-09 11:55:00|4186.22|4186.22|4190.73|4190.73|4191.29|4191.29|4185.89|4185.89|0
1639051200000|2021-12-09 12:00:00|4190.38|4190.38|4190.61|4190.61|4191.43|4191.43|4189.62|4189.62|0
1639051500000|2021-12-09 12:05:00|4190.96|4190.96|4191.14|4191.14|4191.81|4191.81|4190.79|4190.79|0
1639051800000|2021-12-09 12:10:00|4190.61|4190.61|4189.82|4189.82|4191.49|4191.49|4189.47|4189.47|0
1639052100000|2021-12-09 12:15:00|4189.94|4189.94|4188.18|4188.18|4190.58|4190.58|4187.43|4187.43|0
1639052400000|2021-12-09 12:20:00|4188.06|4188.06|4186.56|4186.56|4188.18|4188.18|4186.21|4186.21|0
1639052700000|2021-12-09 12:25:00|4186.83|4186.83|4187.14|4187.14|4188.2|4188.2|4184.66|4184.66|0
1639053000000|2021-12-09 12:30:00|4187.84|4187.84|4186.03|4186.03|4189.33|4189.33|4186.03|4186.03|0
1639053300000|2021-12-09 12:35:00|4187.08|4187.08|4186.3|4186.3|4188.03|4188.03|4186.3|4186.3|0
1639053600000|2021-12-09 12:40:00|4186.48|4186.48|4183.16|4183.16|4186.48|4186.48|4183.16|4183.16|0
1639053900000|2021-12-09 12:45:00|4182.99|4182.99|4179.74|4179.74|4183.22|4183.22|4179.74|4179.74|0
1639054200000|2021-12-09 12:50:00|4179.9|4179.9|4178.84|4178.84|4181.62|4181.62|4177.96|4177.96|0
1639054500000|2021-12-09 12:55:00|4178.96|4178.96|4178.61|4178.61|4179.07|4179.07|4177.2|4177.2|0
1639054800000|2021-12-09 13:00:00|4178.96|4178.96|4178.43|4178.43|4179.66|4179.66|4178.26|4178.26|0
1639055100000|2021-12-09 13:05:00|4179.11|4179.11|4182.54|4182.54|4182.54|4182.54|4178.58|4178.58|0
1639055400000|2021-12-09 13:10:00|4182.21|4182.21|4180.31|4180.31|4182.56|4182.56|4179.12|4179.12|0
1639055700000|2021-12-09 13:15:00|4180.49|4180.49|4177.73|4177.73|4180.49|4180.49|4177.68|4177.68|0
1639056000000|2021-12-09 13:20:00|4178.26|4178.26|4164.89|4164.89|4178.81|4178.81|4161.28|4161.28|0
1639056300000|2021-12-09 13:25:00|4165.24|4165.24|4166.24|4166.24|4169.93|4169.93|4165.19|4165.19|0
1639056600000|2021-12-09 13:30:00|4166.94|4166.94|4169.84|4169.84|4172.1|4172.1|4166.94|4166.94|0
1639056900000|2021-12-09 13:35:00|4171.07|4171.07|4173.76|4173.76|4173.93|4173.93|4170.83|4170.83|0
1639057200000|2021-12-09 13:40:00|4173.58|4173.58|4174.09|4174.09|4174.81|4174.81|4173.06|4173.06|0
1639057500000|2021-12-09 13:45:00|4174.23|4174.23|4174.1|4174.1|4175.46|4175.46|4173.57|4173.57|0
1639057800000|2021-12-09 13:50:00|4173.22|4173.22|4174.98|4174.98|4175.16|4175.16|4172.23|4172.23|0
1639058100000|2021-12-09 13:55:00|4174.63|4174.63|4176.85|4176.85|4177.02|4177.02|4173.76|4173.76|0
1639058400000|2021-12-09 14:00:00|4177.38|4177.38|4176.35|4176.35|4179.08|4179.08|4176.35|4176.35|0
1639058700000|2021-12-09 14:05:00|4175.3|4175.3|4175.39|4175.39|4175.42|4175.42|4172.52|4172.52|0
1639059000000|2021-12-09 14:10:00|4175.56|4175.56|4174.68|4174.68|4176.94|4176.94|4173.98|4173.98|0
1639059300000|2021-12-09 14:15:00|4173.98|4173.98|4174.04|4174.04|4174.56|4174.56|4172.37|4172.37|0
1639059600000|2021-12-09 14:20:00|4174.39|4174.39|4174.31|4174.31|4175.07|4175.07|4172.13|4172.13|0
1639059900000|2021-12-09 14:25:00|4173.78|4173.78|4177.37|4177.37|4179.43|4179.43|4172.64|4172.64|0
1639060200000|2021-12-09 14:30:00|4178.07|4178.07|4174.14|4174.14|4179.59|4179.59|4173.79|4173.79|0
1639060500000|2021-12-09 14:35:00|4175.02|4175.02|4170.25|4170.25|4178.26|4178.26|4170.25|4170.25|0
1639060800000|2021-12-09 14:40:00|4170.08|4170.08|4168.26|4168.26|4172.57|4172.57|4167.06|4167.06|0
1639061100000|2021-12-09 14:45:00|4167.91|4167.91|4165.51|4165.51|4168.26|4168.26|4164.72|4164.72|0
1639061400000|2021-12-09 14:50:00|4165.62|4165.62|4172.26|4172.26|4172.26|4172.26|4165.36|4165.36|0
1639061700000|2021-12-09 14:55:00|4172.32|4172.32|4169.96|4169.96|4175.38|4175.38|4169.8|4169.8|0
1639062000000|2021-12-09 15:00:00|4169.8|4169.8|4173.45|4173.45|4175.22|4175.22|4168.18|4168.18|0
1639062300000|2021-12-09 15:05:00|4173.57|4173.57|4172.31|4172.31|4174.44|4174.44|4171.08|4171.08|0
1639062600000|2021-12-09 15:10:00|4171.61|4171.61|4169.57|4169.57|4171.64|4171.64|4169.57|4169.57|0
1639062900000|2021-12-09 15:15:00|4169.05|4169.05|4165.04|4165.04|4169.06|4169.06|4165.04|4165.04|0
1639063200000|2021-12-09 15:20:00|4164.69|4164.69|4163.26|4163.26|4167.01|4167.01|4162.73|4162.73|0
1639063500000|2021-12-09 15:25:00|4163.41|4163.41|4164.16|4164.16|4165.13|4165.13|4162.97|4162.97|0
1639063800000|2021-12-09 15:30:00|4165.04|4165.04|4164.65|4164.65|4167.86|4167.86|4164.36|4164.36|0
1639064100000|2021-12-09 15:35:00|4164.12|4164.12|4165.51|4165.51|4165.51|4165.51|4162.11|4162.11|0
1639064400000|2021-12-09 15:40:00|4165|4165|4165.79|4165.79|4165.79|4165.79|4160.74|4160.74|0
1639064700000|2021-12-09 15:45:00|4165.26|4165.26|4170.42|4170.42|4171.62|4171.62|4164.82|4164.82|0
1639065000000|2021-12-09 15:50:00|4169.74|4169.74|4169.85|4169.85|4169.85|4169.85|4168.34|4168.34|0
1639065300000|2021-12-09 15:55:00|4170.38|4170.38|4171.27|4171.27|4172.46|4172.46|4169.69|4169.69|0
1639065600000|2021-12-09 16:00:00|4172.15|4172.15|4173.02|4173.02|4174.22|4174.22|4170.39|4170.39|0
1639065900000|2021-12-09 16:05:00|4173.2|4173.2|4177.41|4177.41|4177.41|4177.41|4173.15|4173.15|0
1639066200000|2021-12-09 16:10:00|4177.46|4177.46|4180.01|4180.01|4180.01|4180.01|4176.99|4176.99|0
1639066500000|2021-12-09 16:15:00|4180.53|4180.53|4182.83|4182.83|4183|4183|4179.68|4179.68|0
1639066800000|2021-12-09 16:20:00|4182.65|4182.65|4177.86|4177.86|4182.65|4182.65|4177.51|4177.51|0
1639067100000|2021-12-09 16:25:00|4178.21|4178.21|4176.77|4176.77|4178.91|4178.91|4176.16|4176.16|0
1639124100000|2021-12-10 08:15:00|4171.34|4171.34|4174.75|4174.75|4176.06|4176.06|4171.34|4171.34|0
1639124400000|2021-12-10 08:20:00|4174.59|4174.59|4180.78|4180.78|4181.06|4181.06|4174.59|4174.59|0
1639124700000|2021-12-10 08:25:00|4181.13|4181.13|4178.34|4178.34|4182.6|4182.6|4178.34|4178.34|0
1639125000000|2021-12-10 08:30:00|4177.99|4177.99|4178.99|4178.99|4179.43|4179.43|4177.5|4177.5|0
1639125300000|2021-12-10 08:35:00|4179.67|4179.67|4180.35|4180.35|4180.47|4180.47|4177.04|4177.04|0
1639125600000|2021-12-10 08:40:00|4179.82|4179.82|4179.91|4179.91|4180.61|4180.61|4178.91|4178.91|0
1639125900000|2021-12-10 08:45:00|4180.61|4180.61|4178.05|4178.05|4180.61|4180.61|4176.46|4176.46|0
1639126200000|2021-12-10 08:50:00|4177.37|4177.37|4183.24|4183.24|4183.73|4183.73|4177.37|4177.37|0
1639126500000|2021-12-10 08:55:00|4184.11|4184.11|4180.65|4180.65|4185.43|4185.43|4180.65|4180.65|0
1639126800000|2021-12-10 09:00:00|4180.82|4180.82|4176.68|4176.68|4180.82|4180.82|4176.68|4176.68|0
1639127100000|2021-12-10 09:05:00|4176.35|4176.35|4172.79|4172.79|4177.02|4177.02|4172.75|4172.75|0
1639127400000|2021-12-10 09:10:00|4172.37|4172.37|4165.77|4165.77|4172.72|4172.72|4164.72|4164.72|0
1639127700000|2021-12-10 09:15:00|4167.15|4167.15|4169.55|4169.55|4171.12|4171.12|4167.15|4167.15|0
1639128000000|2021-12-10 09:20:00|4169.2|4169.2|4172.72|4172.72|4173.09|4173.09|4168.49|4168.49|0
1639128300000|2021-12-10 09:25:00|4172.67|4172.67|4168.98|4168.98|4174.07|4174.07|4167.75|4167.75|0
1639128600000|2021-12-10 09:30:00|4169.15|4169.15|4173.38|4173.38|4173.56|4173.56|4168.39|4168.39|0
1639128900000|2021-12-10 09:35:00|4173.56|4173.56|4172.73|4172.73|4173.56|4173.56|4171.51|4171.51|0
1639129200000|2021-12-10 09:40:00|4171.67|4171.67|4169.28|4169.28|4171.67|4171.67|4169.07|4169.07|0
1639129500000|2021-12-10 09:45:00|4169.45|4169.45|4169.86|4169.86|4170.5|4170.5|4169.45|4169.45|0
1639129800000|2021-12-10 09:50:00|4168.98|4168.98|4165.4|4165.4|4169.38|4169.38|4164.87|4164.87|0
1639130100000|2021-12-10 09:55:00|4164.87|4164.87|4173.91|4173.91|4174.09|4174.09|4164.61|4164.61|0
1639130400000|2021-12-10 10:00:00|4173.56|4173.56|4171.75|4171.75|4173.56|4173.56|4168.48|4168.48|0
1639130700000|2021-12-10 10:05:00|4172.27|4172.27|4173.91|4173.91|4174.91|4174.91|4171.31|4171.31|0
1639131000000|2021-12-10 10:10:00|4173.38|4173.38|4173.59|4173.59|4173.59|4173.59|4171.29|4171.29|0
1639131300000|2021-12-10 10:15:00|4174.29|4174.29|4172.19|4172.19|4174.29|4174.29|4171.57|4171.57|0
1639131600000|2021-12-10 10:20:00|4172.54|4172.54|4171.59|4171.59|4174.11|4174.11|4170.28|4170.28|0
1639131900000|2021-12-10 10:25:00|4171.71|4171.71|4171.94|4171.94|4172.82|4172.82|4171.27|4171.27|0
1639132200000|2021-12-10 10:30:00|4172.11|4172.11|4172.72|4172.72|4173.39|4173.39|4171.47|4171.47|0
1639132500000|2021-12-10 10:35:00|4172.89|4172.89|4173.54|4173.54|4173.72|4173.72|4171.49|4171.49|0
1639132800000|2021-12-10 10:40:00|4173.44|4173.44|4174.89|4174.89|4175.33|4175.33|4173.44|4173.44|0
1639133100000|2021-12-10 10:45:00|4174.19|4174.19|4176.76|4176.76|4176.76|4176.76|4173.69|4173.69|0
1639133400000|2021-12-10 10:50:00|4176.09|4176.09|4174.55|4174.55|4176.09|4176.09|4174.37|4174.37|0
1639133700000|2021-12-10 10:55:00|4173.87|4173.87|4173.38|4173.38|4173.87|4173.87|4172.76|4172.76|0
1639134000000|2021-12-10 11:00:00|4173.91|4173.91|4168.26|4168.26|4174.58|4174.58|4167.59|4167.59|0
1639134300000|2021-12-10 11:05:00|4166.91|4166.91|4167.67|4167.67|4168.02|4168.02|4165.08|4165.08|0
1639134600000|2021-12-10 11:10:00|4168.34|4168.34|4168.53|4168.53|4169.05|4169.05|4166.83|4166.83|0
1639134900000|2021-12-10 11:15:00|4168.42|4168.42|4165.32|4165.32|4168.42|4168.42|4160.9|4160.9|0
1639135200000|2021-12-10 11:20:00|4164.79|4164.79|4162.51|4162.51|4167.4|4167.4|4162.16|4162.16|0
1639135500000|2021-12-10 11:25:00|4161.99|4161.99|4165.23|4165.23|4167.72|4167.72|4161.99|4161.99|0
1639135800000|2021-12-10 11:30:00|4165.34|4165.34|4168.66|4168.66|4168.66|4168.66|4162.61|4162.61|0
1639136100000|2021-12-10 11:35:00|4168.78|4168.78|4174.39|4174.39|4174.39|4174.39|4168.78|4168.78|0
1639136400000|2021-12-10 11:40:00|4174.51|4174.51|4173.63|4173.63|4174.51|4174.51|4172.81|4172.81|0
1639136700000|2021-12-10 11:45:00|4174.3|4174.3|4172.67|4172.67|4176.07|4176.07|4172.67|4172.67|0
1639137000000|2021-12-10 11:50:00|4171.97|4171.97|4173.68|4173.68|4174.63|4174.63|4171.92|4171.92|0
1639137300000|2021-12-10 11:55:00|4172.98|4172.98|4172.83|4172.83|4173.34|4173.34|4172.13|4172.13|0
1639137600000|2021-12-10 12:00:00|4172.48|4172.48|4172.99|4172.99|4173.34|4173.34|4169.61|4169.61|0
1639137900000|2021-12-10 12:05:00|4173.17|4173.17|4171.66|4171.66|4173.17|4173.17|4169.6|4169.6|0
1639138200000|2021-12-10 12:10:00|4172.34|4172.34|4173.18|4173.18|4174.58|4174.58|4172.34|4172.34|0
1639138500000|2021-12-10 12:15:00|4173.13|4173.13|4168.35|4168.35|4173.48|4173.48|4168.35|4168.35|0
1639138800000|2021-12-10 12:20:00|4168.7|4168.7|4163.88|4163.88|4168.7|4168.7|4163.77|4163.77|0
1639139100000|2021-12-10 12:25:00|4164.04|4164.04|4163.97|4163.97|4167.4|4167.4|4162.82|4162.82|0
1639139400000|2021-12-10 12:30:00|4164.67|4164.67|4163.1|4163.1|4164.67|4164.67|4162.98|4162.98|0
1639139700000|2021-12-10 12:35:00|4163.62|4163.62|4167.56|4167.56|4167.56|4167.56|4163.47|4163.47|0
1639140000000|2021-12-10 12:40:00|4167.91|4167.91|4167.65|4167.65|4168.32|4168.32|4166.42|4166.42|0
1639140300000|2021-12-10 12:45:00|4167.53|4167.53|4165.09|4165.09|4167.65|4167.65|4164.74|4164.74|0
1639140600000|2021-12-10 12:50:00|4165.44|4165.44|4169.13|4169.13|4169.13|4169.13|4165.09|4165.09|0
1639140900000|2021-12-10 12:55:00|4169.18|4169.18|4171.11|4171.11|4173.56|4173.56|4169.18|4169.18|0
1639141200000|2021-12-10 13:00:00|4171.81|4171.81|4174.56|4174.56|4174.56|4174.56|4171.31|4171.31|0
1639141500000|2021-12-10 13:05:00|4174.91|4174.91|4181.22|4181.22|4181.41|4181.41|4174.91|4174.91|0
1639141800000|2021-12-10 13:10:00|4180.87|4180.87|4180.77|4180.77|4180.93|4180.93|4177.79|4177.79|0
1639142100000|2021-12-10 13:15:00|4181.3|4181.3|4181.28|4181.28|4184.73|4184.73|4180.86|4180.86|0
1639142400000|2021-12-10 13:20:00|4181.46|4181.46|4181.17|4181.17|4181.81|4181.81|4179.59|4179.59|0
1639142700000|2021-12-10 13:25:00|4179.59|4179.59|4176.02|4176.02|4179.59|4179.59|4175.85|4175.85|0
1639143000000|2021-12-10 13:30:00|4175.91|4175.91|4179.52|4179.52|4180.72|4180.72|4173.83|4173.83|0
1639143300000|2021-12-10 13:35:00|4178.29|4178.29|4181.8|4181.8|4183.02|4183.02|4178.29|4178.29|0
1639143600000|2021-12-10 13:40:00|4182.03|4182.03|4185.8|4185.8|4186.01|4186.01|4179.75|4179.75|0
1639143900000|2021-12-10 13:45:00|4186.33|4186.33|4185.06|4185.06|4186.55|4186.55|4184.53|4184.53|0
1639144200000|2021-12-10 13:50:00|4184.38|4184.38|4182.33|4182.33|4184.56|4184.56|4181.8|4181.8|0
1639144500000|2021-12-10 13:55:00|4182.68|4182.68|4179.03|4179.03|4182.68|4182.68|4178.04|4178.04|0
1639144800000|2021-12-10 14:00:00|4179.38|4179.38|4174.17|4174.17|4179.38|4179.38|4174.05|4174.05|0
1639145100000|2021-12-10 14:05:00|4174.28|4174.28|4171.48|4171.48|4174.28|4174.28|4171.48|4171.48|0
1639145400000|2021-12-10 14:10:00|4170.81|4170.81|4169.87|4169.87|4172.36|4172.36|4169.87|4169.87|0
1639145700000|2021-12-10 14:15:00|4169.77|4169.77|4169.7|4169.7|4170|4170|4169.7|4169.7|0
1639146000000|2021-12-10 14:20:00|4169.43|4169.43|4170.84|4170.84|4170.96|4170.96|4169.26|4169.26|0
1639146300000|2021-12-10 14:25:00|4170.89|4170.89|4169.59|4169.59|4172.12|4172.12|4169.59|4169.59|0
1639146600000|2021-12-10 14:30:00|4170.29|4170.29|4169.62|4169.62|4170.75|4170.75|4167.77|4167.77|0
1639146900000|2021-12-10 14:35:00|4169.73|4169.73|4168.29|4168.29|4169.87|4169.87|4167.98|4167.98|0
1639147200000|2021-12-10 14:40:00|4167.94|4167.94|4163.84|4163.84|4167.94|4167.94|4161.41|4161.41|0
1639147500000|2021-12-10 14:45:00|4164.51|4164.51|4159.46|4159.46|4164.51|4164.51|4159.32|4159.32|0
1639147800000|2021-12-10 14:50:00|4159.34|4159.34|4160.86|4160.86|4161.74|4161.74|4158.82|4158.82|0
1639148100000|2021-12-10 14:55:00|4160.7|4160.7|4162.46|4162.46|4162.46|4162.46|4159.23|4159.23|0
1639148400000|2021-12-10 15:00:00|4162.81|4162.81|4160.73|4160.73|4165.38|4165.38|4160.72|4160.72|0
1639148700000|2021-12-10 15:05:00|4160.05|4160.05|4159.64|4159.64|4160.7|4160.7|4158.41|4158.41|0
1639149000000|2021-12-10 15:10:00|4159.79|4159.79|4160.52|4160.52|4161.22|4161.22|4158.39|4158.39|0
1639149300000|2021-12-10 15:15:00|4160.69|4160.69|4159.79|4159.79|4161.9|4161.9|4158.44|4158.44|0
1639149600000|2021-12-10 15:20:00|4159.74|4159.74|4160.01|4160.01|4161.7|4161.7|4159.48|4159.48|0
1639149900000|2021-12-10 15:25:00|4160.68|4160.68|4161.4|4161.4|4162.36|4162.36|4159.03|4159.03|0
1639150200000|2021-12-10 15:30:00|4161.23|4161.23|4158.14|4158.14|4161.23|4161.23|4157.79|4157.79|0
1639150500000|2021-12-10 15:35:00|4158.81|4158.81|4162.9|4162.9|4167.63|4167.63|4158.43|4158.43|0
1639150800000|2021-12-10 15:40:00|4163.57|4163.57|4160.03|4160.03|4163.92|4163.92|4159.56|4159.56|0
1639151100000|2021-12-10 15:45:00|4160.2|4160.2|4157.82|4157.82|4160.2|4160.2|4157.47|4157.47|0
1639151400000|2021-12-10 15:50:00|4157.65|4157.65|4157.16|4157.16|4158.7|4158.7|4156.48|4156.48|0
1639151700000|2021-12-10 15:55:00|4157.04|4157.04|4162.83|4162.83|4162.83|4162.83|4157.04|4157.04|0
1639152000000|2021-12-10 16:00:00|4163|4163|4163.18|4163.18|4166.03|4166.03|4163|4163|0
1639152300000|2021-12-10 16:05:00|4162.83|4162.83|4160.97|4160.97|4164.47|4164.47|4160.62|4160.62|0
1639152600000|2021-12-10 16:10:00|4161.49|4161.49|4158.51|4158.51|4161.49|4161.49|4156.58|4156.58|0
1639152900000|2021-12-10 16:15:00|4158.86|4158.86|4161.38|4161.38|4161.38|4161.38|4157.42|4157.42|0
1639153200000|2021-12-10 16:20:00|4161.2|4161.2|4164.08|4164.08|4164.72|4164.72|4160.28|4160.28|0
1639153500000|2021-12-10 16:25:00|4164.43|4164.43|4166.43|4166.43|4167.18|4167.18|4163.85|4163.85|0
1639383300000|2021-12-13 08:15:00|4156.36|4156.36|4149.19|4149.19|4156.36|4156.36|4145.46|4145.46|0
1639383600000|2021-12-13 08:20:00|4149.87|4149.87|4157.13|4157.13|4158.71|4158.71|4149.87|4149.87|0
1639383900000|2021-12-13 08:25:00|4157.58|4157.58|4153.54|4153.54|4159.7|4159.7|4153.42|4153.42|0
1639384200000|2021-12-13 08:30:00|4152.51|4152.51|4158.33|4158.33|4158.33|4158.33|4148.48|4148.48|0
1639384500000|2021-12-13 08:35:00|4159.38|4159.38|4155.88|4155.88|4159.38|4159.38|4155.1|4155.1|0
1639384800000|2021-12-13 08:40:00|4154.53|4154.53|4153.77|4153.77|4154.53|4154.53|4153.48|4153.48|0
1639385100000|2021-12-13 08:45:00|4153.95|4153.95|4152.49|4152.49|4153.95|4153.95|4152.49|4152.49|0
1639385400000|2021-12-13 08:50:00|4151.14|4151.14|4154.51|4154.51|4156.61|4156.61|4151.14|4151.14|0
1639385700000|2021-12-13 08:55:00|4152.79|4152.79|4151.27|4151.27|4153.28|4153.28|4147.39|4147.39|0
1639386000000|2021-12-13 09:00:00|4149.52|4149.52|4152.7|4152.7|4152.7|4152.7|4148.52|4148.52|0
1639386300000|2021-12-13 09:05:00|4152.53|4152.53|4148.53|4148.53|4152.65|4152.65|4147.67|4147.67|0
1639386600000|2021-12-13 09:10:00|4148.7|4148.7|4151.49|4151.49|4153.24|4153.24|4148.7|4148.7|0
1639386900000|2021-12-13 09:15:00|4153.07|4153.07|4147.2|4147.2|4153.07|4153.07|4146.15|4146.15|0
1639387200000|2021-12-13 09:20:00|4146.87|4146.87|4145.62|4145.62|4146.87|4146.87|4142.02|4142.02|0
1639387500000|2021-12-13 09:25:00|4144.95|4144.95|4143.8|4143.8|4145.32|4145.32|4141.01|4141.01|0
1639387800000|2021-12-13 09:30:00|4144.27|4144.27|4143.75|4143.75|4145.35|4145.35|4141.69|4141.69|0
1639388100000|2021-12-13 09:35:00|4143.91|4143.91|4142.52|4142.52|4143.91|4143.91|4142.51|4142.51|0
1639388400000|2021-12-13 09:40:00|4141.84|4141.84|4138.39|4138.39|4142.85|4142.85|4137.57|4137.57|0
1639388700000|2021-12-13 09:45:00|4138.04|4138.04|4136.83|4136.83|4138.12|4138.12|4136.19|4136.19|0
1639389000000|2021-12-13 09:50:00|4136.13|4136.13|4135.44|4135.44|4136.78|4136.78|4133.96|4133.96|0
1639389300000|2021-12-13 09:55:00|4134.91|4134.91|4135.46|4135.46|4136.49|4136.49|4134.39|4134.39|0
1639389600000|2021-12-13 10:00:00|4135.29|4135.29|4127.34|4127.34|4135.29|4135.29|4127.34|4127.34|0
1639389900000|2021-12-13 10:05:00|4126.99|4126.99|4123.68|4123.68|4127.69|4127.69|4118.15|4118.15|0
1639390200000|2021-12-13 10:10:00|4122.8|4122.8|4120.89|4120.89|4122.8|4122.8|4120.19|4120.19|0
1639390500000|2021-12-13 10:15:00|4120.71|4120.71|4118.98|4118.98|4120.71|4120.71|4115.14|4115.14|0
1639390800000|2021-12-13 10:20:00|4119.51|4119.51|4125.82|4125.82|4126.17|4126.17|4119.51|4119.51|0
1639391100000|2021-12-13 10:25:00|4125.47|4125.47|4127.02|4127.02|4127.02|4127.02|4122.86|4122.86|0
1639391400000|2021-12-13 10:30:00|4126.69|4126.69|4125.78|4125.78|4126.69|4126.69|4124.22|4124.22|0
1639391700000|2021-12-13 10:35:00|4126.3|4126.3|4129.15|4129.15|4131.58|4131.58|4126.3|4126.3|0
1639392000000|2021-12-13 10:40:00|4128.46|4128.46|4130.22|4130.22|4130.26|4130.26|4127.79|4127.79|0
1639392300000|2021-12-13 10:45:00|4130.4|4130.4|4129.56|4129.56|4130.96|4130.96|4128.79|4128.79|0
1639392600000|2021-12-13 10:50:00|4129.21|4129.21|4126.89|4126.89|4129.21|4129.21|4126.57|4126.57|0
1639392900000|2021-12-13 10:55:00|4126.54|4126.54|4123.44|4123.44|4126.54|4126.54|4123.44|4123.44|0
1639393200000|2021-12-13 11:00:00|4123.55|4123.55|4123.52|4123.52|4123.7|4123.7|4121.65|4121.65|0
1639393500000|2021-12-13 11:05:00|4123.17|4123.17|4122.32|4122.32|4124.55|4124.55|4122.32|4122.32|0
1639393800000|2021-12-13 11:10:00|4123.02|4123.02|4127.91|4127.91|4128.96|4128.96|4123.02|4123.02|0
1639394100000|2021-12-13 11:15:00|4127.38|4127.38|4125.82|4125.82|4127.72|4127.72|4124.61|4124.61|0
1639394400000|2021-12-13 11:20:00|4125.29|4125.29|4125.33|4125.33|4127.31|4127.31|4124.38|4124.38|0
1639394700000|2021-12-13 11:25:00|4125.6|4125.6|4124.27|4124.27|4126.54|4126.54|4123.92|4123.92|0
1639395000000|2021-12-13 11:30:00|4123.74|4123.74|4121.68|4121.68|4124.15|4124.15|4121.68|4121.68|0
1639395300000|2021-12-13 11:35:00|4121.44|4121.44|4121.9|4121.9|4123.08|4123.08|4119.31|4119.31|0
1639395600000|2021-12-13 11:40:00|4122.07|4122.07|4123.87|4123.87|4124.22|4124.22|4121.23|4121.23|0
1639395900000|2021-12-13 11:45:00|4123.76|4123.76|4121.58|4121.58|4123.76|4123.76|4121.58|4121.58|0
1639396200000|2021-12-13 11:50:00|4122.79|4122.79|4121.68|4121.68|4123.25|4123.25|4120.1|4120.1|0
1639396500000|2021-12-13 11:55:00|4122.38|4122.38|4125.82|4125.82|4125.82|4125.82|4122.05|4122.05|0
1639396800000|2021-12-13 12:00:00|4125.47|4125.47|4118.96|4118.96|4125.47|4125.47|4118.96|4118.96|0
1639397100000|2021-12-13 12:05:00|4118.61|4118.61|4116.57|4116.57|4119.64|4119.64|4116.21|4116.21|0
1639397400000|2021-12-13 12:10:00|4115.89|4115.89|4116.16|4116.16|4116.88|4116.88|4115.32|4115.32|0
1639397700000|2021-12-13 12:15:00|4116.33|4116.33|4115.92|4115.92|4118.35|4118.35|4115.6|4115.6|0
1639398000000|2021-12-13 12:20:00|4115.4|4115.4|4116.3|4116.3|4116.53|4116.53|4115.4|4115.4|0
1639398300000|2021-12-13 12:25:00|4116.42|4116.42|4115.24|4115.24|4117.17|4117.17|4114.71|4114.71|0
1639398600000|2021-12-13 12:30:00|4115.36|4115.36|4116.29|4116.29|4116.82|4116.82|4115.27|4115.27|0
1639398900000|2021-12-13 12:35:00|4115.77|4115.77|4111.9|4111.9|4116.55|4116.55|4110.91|4110.91|0
1639399200000|2021-12-13 12:40:00|4111.73|4111.73|4115.37|4115.37|4115.37|4115.37|4111.03|4111.03|0
1639399500000|2021-12-13 12:45:00|4116.05|4116.05|4114.26|4114.26|4116.17|4116.17|4113.39|4113.39|0
1639399800000|2021-12-13 12:50:00|4113.74|4113.74|4112.52|4112.52|4113.74|4113.74|4111.66|4111.66|0
1639400100000|2021-12-13 12:55:00|4112.7|4112.7|4113.43|4113.43|4114.28|4114.28|4112.14|4112.14|0
1639400400000|2021-12-13 13:00:00|4113.25|4113.25|4111.54|4111.54|4114.44|4114.44|4110.52|4110.52|0
1639400700000|2021-12-13 13:05:00|4112.07|4112.07|4114.8|4114.8|4114.8|4114.8|4112.04|4112.04|0
1639401000000|2021-12-13 13:10:00|4114.69|4114.69|4118.78|4118.78|4118.78|4118.78|4114.69|4114.69|0
1639401300000|2021-12-13 13:15:00|4120.01|4120.01|4115.91|4115.91|4120.01|4120.01|4115.91|4115.91|0
1639401600000|2021-12-13 13:20:00|4116.08|4116.08|4113.49|4113.49|4116.08|4116.08|4113.49|4113.49|0
1639401900000|2021-12-13 13:25:00|4114.37|4114.37|4118.17|4118.17|4118.23|4118.23|4114.37|4114.37|0
1639402200000|2021-12-13 13:30:00|4118.84|4118.84|4115.68|4115.68|4118.84|4118.84|4115.68|4115.68|0
1639402500000|2021-12-13 13:35:00|4116.03|4116.03|4114.88|4114.88|4116.31|4116.31|4114.88|4114.88|0
1639402800000|2021-12-13 13:40:00|4115.55|4115.55|4117.34|4117.34|4118.38|4118.38|4115.45|4115.45|0
1639403100000|2021-12-13 13:45:00|4117.45|4117.45|4124.68|4124.68|4125.21|4125.21|4117.45|4117.45|0
1639403400000|2021-12-13 13:50:00|4124.51|4124.51|4126.64|4126.64|4126.64|4126.64|4124.51|4124.51|0
1639403700000|2021-12-13 13:55:00|4126.11|4126.11|4129.57|4129.57|4129.72|4129.72|4126.11|4126.11|0
1639404000000|2021-12-13 14:00:00|4129.22|4129.22|4129.37|4129.37|4131.65|4131.65|4129.22|4129.22|0
1639404300000|2021-12-13 14:05:00|4130.07|4130.07|4129.22|4129.22|4131.59|4131.59|4127.35|4127.35|0
1639404600000|2021-12-13 14:10:00|4129.1|4129.1|4123.3|4123.3|4129.1|4129.1|4123.3|4123.3|0
1639404900000|2021-12-13 14:15:00|4123.97|4123.97|4122.04|4122.04|4123.97|4123.97|4121.49|4121.49|0
1639405200000|2021-12-13 14:20:00|4122.21|4122.21|4123.26|4123.26|4123.26|4123.26|4121.78|4121.78|0
1639405500000|2021-12-13 14:25:00|4123.09|4123.09|4120.35|4120.35|4123.09|4123.09|4120.32|4120.32|0
1639405800000|2021-12-13 14:30:00|4120.52|4120.52|4122.62|4122.62|4127.37|4127.37|4120.52|4120.52|0
1639406100000|2021-12-13 14:35:00|4121.95|4121.95|4117.09|4117.09|4123|4123|4114.2|4114.2|0
1639406400000|2021-12-13 14:40:00|4117.04|4117.04|4113|4113|4117.19|4117.19|4112.81|4112.81|0
1639406700000|2021-12-13 14:45:00|4112.82|4112.82|4108.2|4108.2|4113.5|4113.5|4104.25|4104.25|0
1639407000000|2021-12-13 14:50:00|4107.5|4107.5|4101.31|4101.31|4107.5|4107.5|4101.16|4101.16|0
1639407300000|2021-12-13 14:55:00|4100.79|4100.79|4101.16|4101.16|4103.02|4103.02|4100.4|4100.4|0
1639407600000|2021-12-13 15:00:00|4101.83|4101.83|4097.1|4097.1|4102.68|4102.68|4096.59|4096.59|0
1639407900000|2021-12-13 15:05:00|4097.78|4097.78|4100.21|4100.21|4101.61|4101.61|4097.25|4097.25|0
1639408200000|2021-12-13 15:10:00|4099.86|4099.86|4097.45|4097.45|4099.86|4099.86|4096.47|4096.47|0
1639408500000|2021-12-13 15:15:00|4097.62|4097.62|4094.34|4094.34|4097.62|4097.62|4092.06|4092.06|0
1639408800000|2021-12-13 15:20:00|4095.04|4095.04|4099.59|4099.59|4099.94|4099.94|4092.11|4092.11|0
1639409100000|2021-12-13 15:25:00|4098.89|4098.89|4089.99|4089.99|4098.89|4098.89|4087.67|4087.67|0
1639409400000|2021-12-13 15:30:00|4089.82|4089.82|4092.07|4092.07|4094.12|4094.12|4089.48|4089.48|0
1639409700000|2021-12-13 15:35:00|4092.25|4092.25|4097.57|4097.57|4099.08|4099.08|4091.66|4091.66|0
1639410000000|2021-12-13 15:40:00|4097.75|4097.75|4096.46|4096.46|4098.83|4098.83|4095.87|4095.87|0
1639410300000|2021-12-13 15:45:00|4096.51|4096.51|4093.59|4093.59|4098.23|4098.23|4092.23|4092.23|0
1639410600000|2021-12-13 15:50:00|4093.24|4093.24|4092.23|4092.23|4093.24|4093.24|4091.52|4091.52|0
1639410900000|2021-12-13 15:55:00|4092.4|4092.4|4089.84|4089.84|4093.07|4093.07|4089.31|4089.31|0
1639411200000|2021-12-13 16:00:00|4089.79|4089.79|4086.98|4086.98|4089.79|4089.79|4086.57|4086.57|0
1639411500000|2021-12-13 16:05:00|4086.86|4086.86|4087.51|4087.51|4089.88|4089.88|4086.66|4086.66|0
1639411800000|2021-12-13 16:10:00|4086.83|4086.83|4083.92|4083.92|4087.45|4087.45|4083.19|4083.19|0
1639412100000|2021-12-13 16:15:00|4084.27|4084.27|4086.49|4086.49|4090.04|4090.04|4084.15|4084.15|0
1639412400000|2021-12-13 16:20:00|4087.17|4087.17|4086.75|4086.75|4087.96|4087.96|4085.69|4085.69|0
1639412700000|2021-12-13 16:25:00|4086.7|4086.7|4093.43|4093.43|4094.52|4094.52|4086.65|4086.65|0
1639469700000|2021-12-14 08:15:00|4056.92|4056.92|4055.89|4055.89|4060.73|4060.73|4055.19|4055.19|0
1639470000000|2021-12-14 08:20:00|4056.77|4056.77|4060.82|4060.82|4061.03|4061.03|4054.33|4054.33|0
1639470300000|2021-12-14 08:25:00|4060.12|4060.12|4065.29|4065.29|4065.29|4065.29|4057.83|4057.83|0
1639470600000|2021-12-14 08:30:00|4065.13|4065.13|4067.16|4067.16|4070.96|4070.96|4065.13|4065.13|0
1639470900000|2021-12-14 08:35:00|4067.04|4067.04|4070.97|4070.97|4070.97|4070.97|4064.23|4064.23|0
1639471200000|2021-12-14 08:40:00|4071.65|4071.65|4079.11|4079.11|4080.34|4080.34|4071.65|4071.65|0
1639471500000|2021-12-14 08:45:00|4077.76|4077.76|4077.03|4077.03|4078.99|4078.99|4073.81|4073.81|0
1639471800000|2021-12-14 08:50:00|4077.38|4077.38|4087.28|4087.28|4090.42|4090.42|4077.26|4077.26|0
1639472100000|2021-12-14 08:55:00|4086.58|4086.58|4090.82|4090.82|4091.35|4091.35|4086.58|4086.58|0
1639472400000|2021-12-14 09:00:00|4089.25|4089.25|4085.33|4085.33|4090.1|4090.1|4085.3|4085.3|0
1639472700000|2021-12-14 09:05:00|4084.66|4084.66|4090.53|4090.53|4092.59|4092.59|4083.61|4083.61|0
1639473000000|2021-12-14 09:10:00|4090.77|4090.77|4093.89|4093.89|4097.64|4097.64|4090.37|4090.37|0
1639473300000|2021-12-14 09:15:00|4094.21|4094.21|4090.92|4090.92|4095.12|4095.12|4090.42|4090.42|0
1639473600000|2021-12-14 09:20:00|4091.34|4091.34|4083.86|4083.86|4092.75|4092.75|4083.86|4083.86|0
1639473900000|2021-12-14 09:25:00|4084.73|4084.73|4080.25|4080.25|4085.26|4085.26|4080.25|4080.25|0
1639474200000|2021-12-14 09:30:00|4079.9|4079.9|4083.3|4083.3|4083.3|4083.3|4079.9|4079.9|0
1639474500000|2021-12-14 09:35:00|4083|4083|4086.14|4086.14|4086.14|4086.14|4082.01|4082.01|0
1639474800000|2021-12-14 09:40:00|4085.43|4085.43|4085.8|4085.8|4087.44|4087.44|4085.1|4085.1|0
1639475100000|2021-12-14 09:45:00|4084.92|4084.92|4079.22|4079.22|4085.28|4085.28|4079.22|4079.22|0
1639475400000|2021-12-14 09:50:00|4078.52|4078.52|4076.61|4076.61|4080.97|4080.97|4075.91|4075.91|0
1639475700000|2021-12-14 09:55:00|4076.76|4076.76|4075.92|4075.92|4079.22|4079.22|4075.25|4075.25|0
1639476000000|2021-12-14 10:00:00|4075.75|4075.75|4073.82|4073.82|4076.57|4076.57|4073.44|4073.44|0
1639476300000|2021-12-14 10:05:00|4074.35|4074.35|4076.81|4076.81|4076.98|4076.98|4072.94|4072.94|0
1639476600000|2021-12-14 10:10:00|4076.93|4076.93|4080.84|4080.84|4080.84|4080.84|4075.43|4075.43|0
1639476900000|2021-12-14 10:15:00|4081.11|4081.11|4083.24|4083.24|4083.93|4083.93|4081.11|4081.11|0
1639477200000|2021-12-14 10:20:00|4083.91|4083.91|4082.87|4082.87|4083.91|4083.91|4081.83|4081.83|0
1639477500000|2021-12-14 10:25:00|4083.75|4083.75|4082.22|4082.22|4083.75|4083.75|4081.54|4081.54|0
1639477800000|2021-12-14 10:30:00|4081.54|4081.54|4085.27|4085.27|4085.27|4085.27|4080.29|4080.29|0
1639478100000|2021-12-14 10:35:00|4084.74|4084.74|4085.46|4085.46|4085.69|4085.69|4082.94|4082.94|0
1639478400000|2021-12-14 10:40:00|4084.93|4084.93|4089.13|4089.13|4089.13|4089.13|4084.93|4084.93|0
1639478700000|2021-12-14 10:45:00|4089.48|4089.48|4089.91|4089.91|4091|4091|4088.21|4088.21|0
1639479000000|2021-12-14 10:50:00|4089.32|4089.32|4090.38|4090.38|4091.96|4091.96|4089.05|4089.05|0
1639479300000|2021-12-14 10:55:00|4090.55|4090.55|4092.09|4092.09|4092.91|4092.91|4089.97|4089.97|0
1639479600000|2021-12-14 11:00:00|4092.97|4092.97|4090.97|4090.97|4094.49|4094.49|4090.97|4090.97|0
1639479900000|2021-12-14 11:05:00|4091.15|4091.15|4098.28|4098.28|4098.28|4098.28|4091|4091|0
1639480200000|2021-12-14 11:10:00|4098.8|4098.8|4099.45|4099.45|4099.83|4099.83|4097.4|4097.4|0
1639480500000|2021-12-14 11:15:00|4099.1|4099.1|4093.27|4093.27|4099.57|4099.57|4091.9|4091.9|0
1639480800000|2021-12-14 11:20:00|4092.96|4092.96|4091.12|4091.12|4093.24|4093.24|4090.96|4090.96|0
1639481100000|2021-12-14 11:25:00|4091.82|4091.82|4082.85|4082.85|4093.08|4093.08|4081.13|4081.13|0
1639481400000|2021-12-14 11:30:00|4083.55|4083.55|4079.55|4079.55|4085.08|4085.08|4079.2|4079.2|0
1639481700000|2021-12-14 11:35:00|4078.88|4078.88|4074.16|4074.16|4079.66|4079.66|4074.16|4074.16|0
1639482000000|2021-12-14 11:40:00|4074.84|4074.84|4076.02|4076.02|4076.02|4076.02|4070.57|4070.57|0
1639482300000|2021-12-14 11:45:00|4076.55|4076.55|4081.9|4081.9|4094.65|4094.65|4076.55|4076.55|0
1639482600000|2021-12-14 11:50:00|4081.72|4081.72|4076.96|4076.96|4084.35|4084.35|4075.21|4075.21|0
1639482900000|2021-12-14 11:55:00|4076.73|4076.73|4078.27|4078.27|4079.09|4079.09|4076.73|4076.73|0
1639483200000|2021-12-14 12:00:00|4078.38|4078.38|4080.43|4080.43|4080.43|4080.43|4076.29|4076.29|0
1639483500000|2021-12-14 12:05:00|4079.75|4079.75|4077.05|4077.05|4080.78|4080.78|4076|4076|0
1639483800000|2021-12-14 12:10:00|4076.52|4076.52|4079.33|4079.33|4079.33|4079.33|4074.45|4074.45|0
1639484100000|2021-12-14 12:15:00|4078.65|4078.65|4078.43|4078.43|4079.33|4079.33|4076.55|4076.55|0
1639484400000|2021-12-14 12:20:00|4078.95|4078.95|4083.98|4083.98|4085.03|4085.03|4078.95|4078.95|0
1639484700000|2021-12-14 12:25:00|4084.51|4084.51|4080.9|4080.9|4084.51|4084.51|4080.9|4080.9|0
1639485000000|2021-12-14 12:30:00|4081.25|4081.25|4082.1|4082.1|4083.67|4083.67|4081.15|4081.15|0
1639485300000|2021-12-14 12:35:00|4082.63|4082.63|4081.14|4081.14|4083.65|4083.65|4079.79|4079.79|0
1639485600000|2021-12-14 12:40:00|4081.38|4081.38|4083.04|4083.04|4083.04|4083.04|4080.52|4080.52|0
1639485900000|2021-12-14 12:45:00|4083.21|4083.21|4083.61|4083.61|4083.61|4083.61|4081.64|4081.64|0
1639486200000|2021-12-14 12:50:00|4083.79|4083.79|4084.55|4084.55|4085.19|4085.19|4083.79|4083.79|0
1639486500000|2021-12-14 12:55:00|4083.85|4083.85|4084.37|4084.37|4084.37|4084.37|4083.67|4083.67|0
1639486800000|2021-12-14 13:00:00|4084.2|4084.2|4081.24|4081.24|4084.49|4084.49|4081.06|4081.06|0
1639487100000|2021-12-14 13:05:00|4081.91|4081.91|4081.88|4081.88|4082.55|4082.55|4080.62|4080.62|0
1639487400000|2021-12-14 13:10:00|4082.05|4082.05|4078.06|4078.06|4082.17|4082.17|4077.71|4077.71|0
1639487700000|2021-12-14 13:15:00|4078.77|4078.77|4073.38|4073.38|4079.79|4079.79|4073.2|4073.2|0
1639488000000|2021-12-14 13:20:00|4073.03|4073.03|4072.54|4072.54|4074.46|4074.46|4070.56|4070.56|0
1639488300000|2021-12-14 13:25:00|4072.72|4072.72|4074.42|4074.42|4074.42|4074.42|4071.67|4071.67|0
1639488600000|2021-12-14 13:30:00|4074.37|4074.37|4071.01|4071.01|4074.37|4074.37|4070.94|4070.94|0
1639488900000|2021-12-14 13:35:00|4071.69|4071.69|4075.47|4075.47|4075.47|4075.47|4071.69|4071.69|0
1639489200000|2021-12-14 13:40:00|4074.77|4074.77|4075.78|4075.78|4077.82|4077.82|4074.76|4074.76|0
1639489500000|2021-12-14 13:45:00|4076.46|4076.46|4077.38|4077.38|4077.55|4077.55|4075.62|4075.62|0
1639489800000|2021-12-14 13:50:00|4076.85|4076.85|4078.11|4078.11|4078.11|4078.11|4075.45|4075.45|0
1639490100000|2021-12-14 13:55:00|4077.44|4077.44|4078.36|4078.36|4078.71|4078.71|4076.56|4076.56|0
1639490400000|2021-12-14 14:00:00|4077.69|4077.69|4082.36|4082.36|4082.36|4082.36|4076.65|4076.65|0
1639490700000|2021-12-14 14:05:00|4082.47|4082.47|4080.63|4080.63|4083.29|4083.29|4080.63|4080.63|0
1639491000000|2021-12-14 14:10:00|4080.28|4080.28|4079.38|4079.38|4081.33|4081.33|4078.2|4078.2|0
1639491300000|2021-12-14 14:15:00|4078.85|4078.85|4073.1|4073.1|4078.85|4078.85|4070.43|4070.43|0
1639491600000|2021-12-14 14:20:00|4073.78|4073.78|4069.96|4069.96|4074.9|4074.9|4068.91|4068.91|0
1639491900000|2021-12-14 14:25:00|4070.31|4070.31|4070.54|4070.54|4070.54|4070.54|4067.96|4067.96|0
1639492200000|2021-12-14 14:30:00|4070.43|4070.43|4078.44|4078.44|4078.65|4078.65|4069.9|4069.9|0
1639492500000|2021-12-14 14:35:00|4078.96|4078.96|4084.64|4084.64|4087.18|4087.18|4078.96|4078.96|0
1639492800000|2021-12-14 14:40:00|4085.31|4085.31|4090.74|4090.74|4093.03|4093.03|4085.31|4085.31|0
1639493100000|2021-12-14 14:45:00|4091.41|4091.41|4088.2|4088.2|4094.52|4094.52|4086.8|4086.8|0
1639493400000|2021-12-14 14:50:00|4087.52|4087.52|4085.86|4085.86|4088.46|4088.46|4085.18|4085.18|0
1639493700000|2021-12-14 14:55:00|4086.92|4086.92|4083.77|4083.77|4088.23|4088.23|4083.77|4083.77|0
1639494000000|2021-12-14 15:00:00|4083.1|4083.1|4085.62|4085.62|4086.17|4086.17|4082.4|4082.4|0
1639494300000|2021-12-14 15:05:00|4085.51|4085.51|4093.78|4093.78|4093.78|4093.78|4085.39|4085.39|0
1639494600000|2021-12-14 15:10:00|4093.43|4093.43|4087.46|4087.46|4093.43|4093.43|4085.61|4085.61|0
1639494900000|2021-12-14 15:15:00|4088.13|4088.13|4083.53|4083.53|4089.06|4089.06|4083.53|4083.53|0
1639495200000|2021-12-14 15:20:00|4082.85|4082.85|4089.18|4089.18|4089.18|4089.18|4081.64|4081.64|0
1639495500000|2021-12-14 15:25:00|4089.33|4089.33|4089.54|4089.54|4090.79|4090.79|4089.28|4089.28|0
1639495800000|2021-12-14 15:30:00|4089.89|4089.89|4085.65|4085.65|4090.03|4090.03|4085.65|4085.65|0
1639496100000|2021-12-14 15:35:00|4085.3|4085.3|4086.71|4086.71|4087.41|4087.41|4085.18|4085.18|0
1639496400000|2021-12-14 15:40:00|4086.53|4086.53|4083.03|4083.03|4086.53|4086.53|4082.16|4082.16|0
1639496700000|2021-12-14 15:45:00|4082.92|4082.92|4077.22|4077.22|4082.92|4082.92|4076.48|4076.48|0
1639497000000|2021-12-14 15:50:00|4077.08|4077.08|4078.61|4078.61|4078.61|4078.61|4075.7|4075.7|0
1639497300000|2021-12-14 15:55:00|4079.12|4079.12|4076.6|4076.6|4079.12|4079.12|4074.29|4074.29|0
1639497600000|2021-12-14 16:00:00|4076.25|4076.25|4073.31|4073.31|4076.72|4076.72|4071.58|4071.58|0
1639497900000|2021-12-14 16:05:00|4073.43|4073.43|4072.63|4072.63|4074.44|4074.44|4072.36|4072.36|0
1639498200000|2021-12-14 16:10:00|4072.46|4072.46|4069.79|4069.79|4072.46|4072.46|4069.44|4069.44|0
1639498500000|2021-12-14 16:15:00|4069.26|4069.26|4070.09|4070.09|4071.91|4071.91|4068|4068|0
1639498800000|2021-12-14 16:20:00|4070.11|4070.11|4069.72|4069.72|4071.07|4071.07|4067.95|4067.95|0
1639499100000|2021-12-14 16:25:00|4070.07|4070.07|4073.15|4073.15|4073.15|4073.15|4069.09|4069.09|0
1639556100000|2021-12-15 08:15:00|4068.12|4068.12|4066.67|4066.67|4068.27|4068.27|4061.88|4061.88|0
1639556400000|2021-12-15 08:20:00|4066.78|4066.78|4063.98|4063.98|4070.07|4070.07|4063.75|4063.75|0
1639556700000|2021-12-15 08:25:00|4063.63|4063.63|4065.2|4065.2|4066.59|4066.59|4062.02|4062.02|0
1639557000000|2021-12-15 08:30:00|4064.52|4064.52|4060.15|4060.15|4065.74|4065.74|4060.15|4060.15|0
1639557300000|2021-12-15 08:35:00|4058.75|4058.75|4055.13|4055.13|4059.1|4059.1|4055.13|4055.13|0
1639557600000|2021-12-15 08:40:00|4054.96|4054.96|4057.66|4057.66|4058.36|4058.36|4050.26|4050.26|0
1639557900000|2021-12-15 08:45:00|4056.31|4056.31|4052.58|4052.58|4056.31|4056.31|4052.58|4052.58|0
1639558200000|2021-12-15 08:50:00|4052.23|4052.23|4054.68|4054.68|4057.06|4057.06|4049.95|4049.95|0
1639558500000|2021-12-15 08:55:00|4054.33|4054.33|4050.58|4050.58|4054.33|4054.33|4048.56|4048.56|0
1639558800000|2021-12-15 09:00:00|4051.17|4051.17|4050.22|4050.22|4053.05|4053.05|4048.87|4048.87|0
1639559100000|2021-12-15 09:05:00|4050.04|4050.04|4051.78|4051.78|4052.01|4052.01|4050.04|4050.04|0
1639559400000|2021-12-15 09:10:00|4051.11|4051.11|4052.92|4052.92|4054.24|4054.24|4050.43|4050.43|0
1639559700000|2021-12-15 09:15:00|4052.33|4052.33|4049.57|4049.57|4052.68|4052.68|4049.57|4049.57|0
1639560000000|2021-12-15 09:20:00|4049.28|4049.28|4050.92|4050.92|4050.92|4050.92|4048.57|4048.57|0
1639560300000|2021-12-15 09:25:00|4050.8|4050.8|4047.89|4047.89|4050.8|4050.8|4046.44|4046.44|0
1639560600000|2021-12-15 09:30:00|4048.24|4048.24|4045.48|4045.48|4048.24|4048.24|4045.48|4045.48|0
1639560900000|2021-12-15 09:35:00|4045.43|4045.43|4043.5|4043.5|4045.43|4045.43|4042.04|4042.04|0
1639561200000|2021-12-15 09:40:00|4043.33|4043.33|4040.62|4040.62|4043.35|4043.35|4040.42|4040.42|0
1639561500000|2021-12-15 09:45:00|4041.15|4041.15|4045.34|4045.34|4045.69|4045.69|4041.04|4041.04|0
1639561800000|2021-12-15 09:50:00|4045.04|4045.04|4039.07|4039.07|4045.04|4045.04|4039.07|4039.07|0
1639562100000|2021-12-15 09:55:00|4038.86|4038.86|4037.69|4037.69|4039.69|4039.69|4037.17|4037.17|0
1639562400000|2021-12-15 10:00:00|4036.99|4036.99|4038.56|4038.56|4039.75|4039.75|4036.52|4036.52|0
1639562700000|2021-12-15 10:05:00|4038.45|4038.45|4035.6|4035.6|4038.45|4038.45|4035.6|4035.6|0
1639563000000|2021-12-15 10:10:00|4035.45|4035.45|4033.01|4033.01|4035.6|4035.6|4032.05|4032.05|0
1639563300000|2021-12-15 10:15:00|4033.71|4033.71|4037.22|4037.22|4038.07|4038.07|4033.42|4033.42|0
1639563600000|2021-12-15 10:20:00|4037.06|4037.06|4034.62|4034.62|4037.17|4037.17|4034.41|4034.41|0
1639563900000|2021-12-15 10:25:00|4035.67|4035.67|4034.15|4034.15|4036.85|4036.85|4034.15|4034.15|0
1639564200000|2021-12-15 10:30:00|4033.47|4033.47|4028.04|4028.04|4033.47|4033.47|4028.04|4028.04|0
1639564500000|2021-12-15 10:35:00|4027.87|4027.87|4027.25|4027.25|4027.87|4027.87|4026.22|4026.22|0
1639564800000|2021-12-15 10:40:00|4026.57|4026.57|4026.85|4026.85|4027.97|4027.97|4025.27|4025.27|0
1639565100000|2021-12-15 10:45:00|4026.17|4026.17|4027.37|4027.37|4027.37|4027.37|4024.24|4024.24|0
1639565400000|2021-12-15 10:50:00|4027.55|4027.55|4027.59|4027.59|4027.94|4027.94|4026.17|4026.17|0
1639565700000|2021-12-15 10:55:00|4027.76|4027.76|4024.74|4024.74|4028.11|4028.11|4021.83|4021.83|0
1639566000000|2021-12-15 11:00:00|4025.26|4025.26|4024.24|4024.24|4025.37|4025.37|4021.84|4021.84|0
1639566300000|2021-12-15 11:05:00|4024.06|4024.06|4022.31|4022.31|4024.06|4024.06|4021.96|4021.96|0
1639566600000|2021-12-15 11:10:00|4022.15|4022.15|4018.25|4018.25|4023.03|4023.03|4017.55|4017.55|0
1639566900000|2021-12-15 11:15:00|4018.93|4018.93|4020.77|4020.77|4020.77|4020.77|4018.7|4018.7|0
1639567200000|2021-12-15 11:20:00|4020.72|4020.72|4021.8|4021.8|4022.62|4022.62|4019.69|4019.69|0
1639567500000|2021-12-15 11:25:00|4021.96|4021.96|4027.61|4027.61|4027.61|4027.61|4021.8|4021.8|0
1639567800000|2021-12-15 11:30:00|4027.71|4027.71|4028.45|4028.45|4028.45|4028.45|4026.5|4026.5|0
1639568100000|2021-12-15 11:35:00|4028.24|4028.24|4027.02|4027.02|4028.45|4028.45|4026.27|4026.27|0
1639568400000|2021-12-15 11:40:00|4027.07|4027.07|4027.55|4027.55|4029.47|4029.47|4026.48|4026.48|0
1639568700000|2021-12-15 11:45:00|4027.03|4027.03|4029.5|4029.5|4029.5|4029.5|4026.53|4026.53|0
1639569000000|2021-12-15 11:50:00|4029.71|4029.71|4029.73|4029.73|4030.88|4030.88|4029.01|4029.01|0
1639569300000|2021-12-15 11:55:00|4029.78|4029.78|4030.1|4030.1|4031.4|4031.4|4029.21|4029.21|0
1639569600000|2021-12-15 12:00:00|4030.45|4030.45|4027.61|4027.61|4030.45|4030.45|4027.09|4027.09|0
1639569900000|2021-12-15 12:05:00|4027.46|4027.46|4027.72|4027.72|4028.39|4028.39|4027.46|4027.46|0
1639570200000|2021-12-15 12:10:00|4027.54|4027.54|4026.72|4026.72|4028.9|4028.9|4026.72|4026.72|0
1639570500000|2021-12-15 12:15:00|4026.37|4026.37|4027.11|4027.11|4027.11|4027.11|4024.97|4024.97|0
1639570800000|2021-12-15 12:20:00|4027.55|4027.55|4027.53|4027.53|4028.09|4028.09|4026.5|4026.5|0
1639571100000|2021-12-15 12:25:00|4027|4027|4024.25|4024.25|4027|4027|4022.82|4022.82|0
1639571400000|2021-12-15 12:30:00|4024.78|4024.78|4023.58|4023.58|4026.16|4026.16|4023.58|4023.58|0
1639571700000|2021-12-15 12:35:00|4023.44|4023.44|4020.69|4020.69|4023.44|4023.44|4019.77|4019.77|0
1639572000000|2021-12-15 12:40:00|4020.02|4020.02|4022.43|4022.43|4022.6|4022.6|4019.34|4019.34|0
1639572300000|2021-12-15 12:45:00|4022.57|4022.57|4024.66|4024.66|4024.83|4024.83|4021.98|4021.98|0
1639572600000|2021-12-15 12:50:00|4023.2|4023.2|4018.46|4018.46|4023.2|4023.2|4016.62|4016.62|0
1639572900000|2021-12-15 12:55:00|4019.14|4019.14|4023.19|4023.19|4024.07|4024.07|4019.14|4019.14|0
1639573200000|2021-12-15 13:00:00|4023.49|4023.49|4027.07|4027.07|4027.95|4027.95|4023.49|4023.49|0
1639573500000|2021-12-15 13:05:00|4027.22|4027.22|4023.7|4023.7|4027.6|4027.6|4023.64|4023.64|0
1639573800000|2021-12-15 13:10:00|4023.86|4023.86|4024.86|4024.86|4026.31|4026.31|4023.33|4023.33|0
1639574100000|2021-12-15 13:15:00|4025.01|4025.01|4020.83|4020.83|4025.01|4025.01|4020.51|4020.51|0
1639574400000|2021-12-15 13:20:00|4021.19|4021.19|4022.68|4022.68|4024.31|4024.31|4021.19|4021.19|0
1639574700000|2021-12-15 13:25:00|4022.83|4022.83|4025.86|4025.86|4026.39|4026.39|4022.65|4022.65|0
1639575000000|2021-12-15 13:30:00|4025.7|4025.7|4028.55|4028.55|4028.55|4028.55|4024.44|4024.44|0
1639575300000|2021-12-15 13:35:00|4028.79|4028.79|4030.49|4030.49|4030.49|4030.49|4027.09|4027.09|0
1639575600000|2021-12-15 13:40:00|4029.81|4029.81|4029.49|4029.49|4032.78|4032.78|4029.29|4029.29|0
1639575900000|2021-12-15 13:45:00|4029.64|4029.64|4027.12|4027.12|4030.54|4030.54|4026.8|4026.8|0
1639576200000|2021-12-15 13:50:00|4026.59|4026.59|4032.49|4032.49|4032.49|4032.49|4025.39|4025.39|0
1639576500000|2021-12-15 13:55:00|4032.85|4032.85|4038.56|4038.56|4039.38|4039.38|4032.85|4032.85|0
1639576800000|2021-12-15 14:00:00|4039.26|4039.26|4036.98|4036.98|4039.26|4039.26|4036.98|4036.98|0
1639577100000|2021-12-15 14:05:00|4036.88|4036.88|4035.92|4035.92|4037.03|4037.03|4035.1|4035.1|0
1639577400000|2021-12-15 14:10:00|4036.08|4036.08|4030.98|4030.98|4036.08|4036.08|4030.07|4030.07|0
1639577700000|2021-12-15 14:15:00|4030.28|4030.28|4031.65|4031.65|4032.53|4032.53|4029.92|4029.92|0
1639578000000|2021-12-15 14:20:00|4032.33|4032.33|4032.74|4032.74|4034.59|4034.59|4032.33|4032.33|0
1639578300000|2021-12-15 14:25:00|4033.42|4033.42|4033.27|4033.27|4034.27|4034.27|4031.5|4031.5|0
1639578600000|2021-12-15 14:30:00|4032.74|4032.74|4024.41|4024.41|4034.8|4034.8|4024.41|4024.41|0
1639578900000|2021-12-15 14:35:00|4025.08|4025.08|4022.05|4022.05|4027.17|4027.17|4021.88|4021.88|0
1639579200000|2021-12-15 14:40:00|4021|4021|4021.28|4021.28|4024.48|4024.48|4020.6|4020.6|0
1639579500000|2021-12-15 14:45:00|4020.6|4020.6|4019.99|4019.99|4022.43|4022.43|4019.46|4019.46|0
1639579800000|2021-12-15 14:50:00|4020.14|4020.14|4013.82|4013.82|4020.14|4020.14|4009.61|4009.61|0
1639580100000|2021-12-15 14:55:00|4014.5|4014.5|4013.89|4013.89|4014.65|4014.65|4012.65|4012.65|0
1639580400000|2021-12-15 15:00:00|4014|4014|4018.11|4018.11|4018.69|4018.69|4014|4014|0
1639580700000|2021-12-15 15:05:00|4017.44|4017.44|4014.79|4014.79|4018.08|4018.08|4014.61|4014.61|0
1639581000000|2021-12-15 15:10:00|4014.61|4014.61|4006.08|4006.08|4014.61|4014.61|4006.08|4006.08|0
1639581300000|2021-12-15 15:15:00|4006.13|4006.13|4006.12|4006.12|4006.46|4006.46|4000.62|4000.62|0
1639581600000|2021-12-15 15:20:00|4005.94|4005.94|4005.78|4005.78|4006.44|4006.44|4004.71|4004.71|0
1639581900000|2021-12-15 15:25:00|4005.25|4005.25|4000.95|4000.95|4005.25|4005.25|3999.63|3999.63|0
1639582200000|2021-12-15 15:30:00|4001|4001|4002.08|4002.08|4002.37|4002.37|3998.46|3998.46|0
1639582500000|2021-12-15 15:35:00|4002.25|4002.25|4007.23|4007.23|4007.67|4007.67|4002.25|4002.25|0
1639582800000|2021-12-15 15:40:00|4007.29|4007.29|4010.77|4010.77|4013.01|4013.01|4007.29|4007.29|0
1639583100000|2021-12-15 15:45:00|4010.42|4010.42|4005.38|4005.38|4010.47|4010.47|4005.38|4005.38|0
1639583400000|2021-12-15 15:50:00|4004.03|4004.03|4005.16|4005.16|4005.68|4005.68|4003.35|4003.35|0
1639583700000|2021-12-15 15:55:00|4005.33|4005.33|4006.86|4006.86|4007.61|4007.61|4004.66|4004.66|0
1639584000000|2021-12-15 16:00:00|4007.04|4007.04|4007.57|4007.57|4009.47|4009.47|4005.97|4005.97|0
1639584300000|2021-12-15 16:05:00|4007.74|4007.74|4003.62|4003.62|4008.86|4008.86|4003.44|4003.44|0
1639584600000|2021-12-15 16:10:00|4003.97|4003.97|4002.89|4002.89|4005.34|4005.34|4000.11|4000.11|0
1639584900000|2021-12-15 16:15:00|4002.77|4002.77|4000.48|4000.48|4003.85|4003.85|3999.85|3999.85|0
1639585200000|2021-12-15 16:20:00|4000.43|4000.43|4005.08|4005.08|4005.46|4005.46|4000.43|4000.43|0
1639585500000|2021-12-15 16:25:00|4004.4|4004.4|4001.5|4001.5|4004.88|4004.88|4001.5|4001.5|0
1639642500000|2021-12-16 08:15:00|4054.05|4054.05|4045.7|4045.7|4057.63|4057.63|4045.7|4045.7|0
1639642800000|2021-12-16 08:20:00|4045.35|4045.35|4056.43|4056.43|4058.71|4058.71|4045.35|4045.35|0
1639643100000|2021-12-16 08:25:00|4057.01|4057.01|4060.87|4060.87|4060.87|4060.87|4053.2|4053.2|0
1639643400000|2021-12-16 08:30:00|4061.92|4061.92|4056.08|4056.08|4062.42|4062.42|4054.55|4054.55|0
1639643700000|2021-12-16 08:35:00|4055.4|4055.4|4052.66|4052.66|4055.4|4055.4|4049.54|4049.54|0
1639644000000|2021-12-16 08:40:00|4051.78|4051.78|4052.82|4052.82|4053.8|4053.8|4050.65|4050.65|0
1639644300000|2021-12-16 08:45:00|4052.99|4052.99|4059.17|4059.17|4059.87|4059.87|4051.88|4051.88|0
1639644600000|2021-12-16 08:50:00|4060.4|4060.4|4054.43|4054.43|4060.4|4060.4|4054.31|4054.31|0
1639644900000|2021-12-16 08:55:00|4053.08|4053.08|4056.06|4056.06|4057.61|4057.61|4053.08|4053.08|0
1639645200000|2021-12-16 09:00:00|4056.73|4056.73|4056.45|4056.45|4057.8|4057.8|4055.02|4055.02|0
1639645500000|2021-12-16 09:05:00|4057.15|4057.15|4056.46|4056.46|4057.45|4057.45|4054.72|4054.72|0
1639645800000|2021-12-16 09:10:00|4056.28|4056.28|4057.82|4057.82|4060.6|4060.6|4056.28|4056.28|0
1639646100000|2021-12-16 09:15:00|4057.29|4057.29|4055.23|4055.23|4057.47|4057.47|4053.28|4053.28|0
1639646400000|2021-12-16 09:20:00|4054.36|4054.36|4052.8|4052.8|4055.11|4055.11|4052.46|4052.46|0
1639646700000|2021-12-16 09:25:00|4050.77|4050.77|4051.37|4051.37|4052.7|4052.7|4050.65|4050.65|0
1639647000000|2021-12-16 09:30:00|4052.05|4052.05|4057.36|4057.36|4058.41|4058.41|4052.05|4052.05|0
1639647300000|2021-12-16 09:35:00|4057.01|4057.01|4053.04|4053.04|4057.01|4057.01|4053.04|4053.04|0
1639647600000|2021-12-16 09:40:00|4053.37|4053.37|4054.64|4054.64|4054.64|4054.64|4052.5|4052.5|0
1639647900000|2021-12-16 09:45:00|4054.81|4054.81|4052.72|4052.72|4054.97|4054.97|4052.02|4052.02|0
1639648200000|2021-12-16 09:50:00|4053.07|4053.07|4054.34|4054.34|4057.2|4057.2|4053.07|4053.07|0
1639648500000|2021-12-16 09:55:00|4054.16|4054.16|4057.77|4057.77|4058.29|4058.29|4053.95|4053.95|0
1639648800000|2021-12-16 10:00:00|4057.09|4057.09|4055.96|4055.96|4057.09|4057.09|4055.78|4055.78|0
1639649100000|2021-12-16 10:05:00|4055.59|4055.59|4054.65|4054.65|4057.16|4057.16|4054.65|4054.65|0
1639649400000|2021-12-16 10:10:00|4053.97|4053.97|4057.06|4057.06|4057.06|4057.06|4052.62|4052.62|0
1639649700000|2021-12-16 10:15:00|4057.18|4057.18|4055.18|4055.18|4058.14|4058.14|4054.86|4054.86|0
1639650000000|2021-12-16 10:20:00|4055.86|4055.86|4058.02|4058.02|4058.87|4058.87|4055.86|4055.86|0
1639650300000|2021-12-16 10:25:00|4057.14|4057.14|4054.43|4054.43|4058.14|4058.14|4054.43|4054.43|0
1639650600000|2021-12-16 10:30:00|4055.3|4055.3|4059.92|4059.92|4059.92|4059.92|4054.67|4054.67|0
1639650900000|2021-12-16 10:35:00|4061.15|4061.15|4059.95|4059.95|4061.15|4061.15|4058.98|4058.98|0
1639651200000|2021-12-16 10:40:00|4059.6|4059.6|4059.04|4059.04|4060.6|4060.6|4057.99|4057.99|0
1639651500000|2021-12-16 10:45:00|4058.93|4058.93|4059.05|4059.05|4059.88|4059.88|4057.91|4057.91|0
1639651800000|2021-12-16 10:50:00|4059.35|4059.35|4056.75|4056.75|4059.35|4059.35|4055.89|4055.89|0
1639652100000|2021-12-16 10:55:00|4057.27|4057.27|4057.29|4057.29|4058.64|4058.64|4056.27|4056.27|0
1639652400000|2021-12-16 11:00:00|4056.94|4056.94|4053|4053|4057.25|4057.25|4053|4053|0
1639652700000|2021-12-16 11:05:00|4053.35|4053.35|4051.79|4051.79|4053.53|4053.53|4051.64|4051.64|0
1639653000000|2021-12-16 11:10:00|4052.32|4052.32|4051.3|4051.3|4052.87|4052.87|4051.3|4051.3|0
1639653300000|2021-12-16 11:15:00|4051.15|4051.15|4050.95|4050.95|4051.82|4051.82|4050.09|4050.09|0
1639653600000|2021-12-16 11:20:00|4050.59|4050.59|4051.24|4051.24|4051.82|4051.82|4048.9|4048.9|0
1639653900000|2021-12-16 11:25:00|4051.41|4051.41|4051.02|4051.02|4052.35|4052.35|4050.77|4050.77|0
1639654200000|2021-12-16 11:30:00|4051.23|4051.23|4052.76|4052.76|4053.79|4053.79|4051.23|4051.23|0
1639654500000|2021-12-16 11:35:00|4052.09|4052.09|4052.8|4052.8|4053.17|4053.17|4051.09|4051.09|0
1639654800000|2021-12-16 11:40:00|4052.7|4052.7|4051.76|4051.76|4053.46|4053.46|4051.06|4051.06|0
1639655100000|2021-12-16 11:45:00|4051.58|4051.58|4050.61|4050.61|4052.46|4052.46|4050.43|4050.43|0
1639655400000|2021-12-16 11:50:00|4050.08|4050.08|4050.59|4050.59|4052.66|4052.66|4050.08|4050.08|0
1639655700000|2021-12-16 11:55:00|4051.12|4051.12|4050.23|4050.23|4051.12|4051.12|4048.58|4048.58|0
1639656000000|2021-12-16 12:00:00|4049.55|4049.55|4042.23|4042.23|4049.55|4049.55|4040.01|4040.01|0
1639656300000|2021-12-16 12:05:00|4043.28|4043.28|4045.86|4045.86|4047.37|4047.37|4043.28|4043.28|0
1639656600000|2021-12-16 12:10:00|4046.92|4046.92|4047.18|4047.18|4049.16|4049.16|4046.04|4046.04|0
1639656900000|2021-12-16 12:15:00|4047.33|4047.33|4049.27|4049.27|4050.5|4050.5|4047.28|4047.28|0
1639657200000|2021-12-16 12:20:00|4049.11|4049.11|4044.95|4044.95|4049.11|4049.11|4044.95|4044.95|0
1639657500000|2021-12-16 12:25:00|4044.42|4044.42|4044.95|4044.95|4045.11|4045.11|4042.53|4042.53|0
1639657800000|2021-12-16 12:30:00|4044.83|4044.83|4050.83|4050.83|4050.93|4050.93|4044.83|4044.83|0
1639658100000|2021-12-16 12:35:00|4050.3|4050.3|4049.26|4049.26|4051|4051|4048.58|4048.58|0
1639658400000|2021-12-16 12:40:00|4048.58|4048.58|4048.69|4048.69|4049.89|4049.89|4046.84|4046.84|0
1639658700000|2021-12-16 12:45:00|4049.21|4049.21|4049.66|4049.66|4050.78|4050.78|4048.16|4048.16|0
1639659000000|2021-12-16 12:50:00|4050.54|4050.54|4049.53|4049.53|4052.21|4052.21|4047.91|4047.91|0
1639659300000|2021-12-16 12:55:00|4049.18|4049.18|4044.65|4044.65|4049.18|4049.18|4044.65|4044.65|0
1639659600000|2021-12-16 13:00:00|4044.3|4044.3|4040.92|4040.92|4045.23|4045.23|4040.92|4040.92|0
1639659900000|2021-12-16 13:05:00|4040.57|4040.57|4040.14|4040.14|4041.86|4041.86|4039.14|4039.14|0
1639660200000|2021-12-16 13:10:00|4040.82|4040.82|4039.28|4039.28|4040.82|4040.82|4038.77|4038.77|0
1639660500000|2021-12-16 13:15:00|4037.93|4037.93|4037.48|4037.48|4037.93|4037.93|4035.59|4035.59|0
1639660800000|2021-12-16 13:20:00|4037.66|4037.66|4041.92|4041.92|4042.15|4042.15|4037.66|4037.66|0
1639661100000|2021-12-16 13:25:00|4042.09|4042.09|4041.39|4041.39|4042.76|4042.76|4041.39|4041.39|0
1639661400000|2021-12-16 13:30:00|4041.21|4041.21|4040.1|4040.1|4041.39|4041.39|4038.73|4038.73|0
1639661700000|2021-12-16 13:35:00|4039.93|4039.93|4037.66|4037.66|4039.93|4039.93|4037.66|4037.66|0
1639662000000|2021-12-16 13:40:00|4037.45|4037.45|4034.26|4034.26|4037.45|4037.45|4034.08|4034.08|0
1639662300000|2021-12-16 13:45:00|4034.14|4034.14|4035.71|4035.71|4036.58|4036.58|4033.79|4033.79|0
1639662600000|2021-12-16 13:50:00|4035.76|4035.76|4034.48|4034.48|4036.11|4036.11|4034.3|4034.3|0
1639662900000|2021-12-16 13:55:00|4033.95|4033.95|4033.86|4033.86|4035.18|4035.18|4033.69|4033.69|0
1639663200000|2021-12-16 14:00:00|4033.51|4033.51|4035.23|4035.23|4035.41|4035.41|4031.07|4031.07|0
1639663500000|2021-12-16 14:05:00|4034.88|4034.88|4032.78|4032.78|4035.71|4035.71|4032.78|4032.78|0
1639663800000|2021-12-16 14:10:00|4032.26|4032.26|4030.17|4030.17|4032.26|4032.26|4029.9|4029.9|0
1639664100000|2021-12-16 14:15:00|4030.34|4030.34|4026|4026|4030.34|4030.34|4024.6|4024.6|0
1639664400000|2021-12-16 14:20:00|4025.88|4025.88|4026.33|4026.33|4027.13|4027.13|4025.47|4025.47|0
1639664700000|2021-12-16 14:25:00|4026.63|4026.63|4028.28|4028.28|4029.77|4029.77|4026.63|4026.63|0
1639665000000|2021-12-16 14:30:00|4027.93|4027.93|4024.96|4024.96|4033.94|4033.94|4024.96|4024.96|0
1639665300000|2021-12-16 14:35:00|4025.64|4025.64|4024.96|4024.96|4026.67|4026.67|4022.72|4022.72|0
1639665600000|2021-12-16 14:40:00|4025.83|4025.83|4018.49|4018.49|4025.95|4025.95|4018.12|4018.12|0
1639665900000|2021-12-16 14:45:00|4019.02|4019.02|4020.6|4020.6|4021.1|4021.1|4016.68|4016.68|0
1639666200000|2021-12-16 14:50:00|4020.07|4020.07|4022.66|4022.66|4022.66|4022.66|4016.99|4016.99|0
1639666500000|2021-12-16 14:55:00|4022.84|4022.84|4015.95|4015.95|4022.94|4022.94|4015.95|4015.95|0
1639666800000|2021-12-16 15:00:00|4016.09|4016.09|4017.75|4017.75|4018.67|4018.67|4013.71|4013.71|0
1639667100000|2021-12-16 15:05:00|4017.87|4017.87|4012.56|4012.56|4018.92|4018.92|4012.56|4012.56|0
1639667400000|2021-12-16 15:10:00|4012.72|4012.72|4015.85|4015.85|4015.92|4015.92|4012.72|4012.72|0
1639667700000|2021-12-16 15:15:00|4015.97|4015.97|4015.1|4015.1|4015.97|4015.97|4013.5|4013.5|0
1639668000000|2021-12-16 15:20:00|4014.92|4014.92|4019.13|4019.13|4019.64|4019.64|4014.92|4014.92|0
1639668300000|2021-12-16 15:25:00|4018.95|4018.95|4020.5|4020.5|4020.5|4020.5|4017.08|4017.08|0
1639668600000|2021-12-16 15:30:00|4020.61|4020.61|4025.52|4025.52|4025.52|4025.52|4020.11|4020.11|0
1639668900000|2021-12-16 15:35:00|4025.69|4025.69|4021.17|4021.17|4025.69|4025.69|4020.91|4020.91|0
1639669200000|2021-12-16 15:40:00|4021.29|4021.29|4023.38|4023.38|4024.76|4024.76|4019.57|4019.57|0
1639669500000|2021-12-16 15:45:00|4023.54|4023.54|4024.83|4024.83|4024.83|4024.83|4023.16|4023.16|0
1639669800000|2021-12-16 15:50:00|4025.51|4025.51|4022.72|4022.72|4025.51|4025.51|4022.72|4022.72|0
1639670100000|2021-12-16 15:55:00|4021.67|4021.67|4023.08|4023.08|4024.06|4024.06|4021.67|4021.67|0
1639670400000|2021-12-16 16:00:00|4023.26|4023.26|4021.22|4021.22|4024.11|4024.11|4020.87|4020.87|0
1639670700000|2021-12-16 16:05:00|4020.87|4020.87|4021.68|4021.68|4022.23|4022.23|4020.17|4020.17|0
1639671000000|2021-12-16 16:10:00|4021.51|4021.51|4019.93|4019.93|4023.03|4023.03|4019.73|4019.73|0
1639671300000|2021-12-16 16:15:00|4020.1|4020.1|4020.73|4020.73|4022.3|4022.3|4020.1|4020.1|0
1639671600000|2021-12-16 16:20:00|4020.62|4020.62|4019.95|4019.95|4022.33|4022.33|4019.42|4019.42|0
1639671900000|2021-12-16 16:25:00|4020.11|4020.11|4024.22|4024.22|4025.57|4025.57|4018.74|4018.74|0
1639728900000|2021-12-17 08:15:00|4028.31|4028.31|4028.72|4028.72|4030.46|4030.46|4025.96|4025.96|0
1639729200000|2021-12-17 08:20:00|4029.07|4029.07|4033.15|4033.15|4033.82|4033.82|4029.06|4029.06|0
1639729500000|2021-12-17 08:25:00|4033.59|4033.59|4034.04|4034.04|4034.56|4034.56|4030.69|4030.69|0
1639729800000|2021-12-17 08:30:00|4034.39|4034.39|4038.66|4038.66|4041.94|4041.94|4034.39|4034.39|0
1639730100000|2021-12-17 08:35:00|4038.84|4038.84|4036.43|4036.43|4040.03|4040.03|4034.88|4034.88|0
1639730400000|2021-12-17 08:40:00|4036.96|4036.96|4034.92|4034.92|4038.5|4038.5|4034.57|4034.57|0
1639730700000|2021-12-17 08:45:00|4036.67|4036.67|4040.19|4040.19|4040.19|4040.19|4035.43|4035.43|0
1639731000000|2021-12-17 08:50:00|4040.33|4040.33|4044.06|4044.06|4044.73|4044.73|4040.33|4040.33|0
1639731300000|2021-12-17 08:55:00|4043|4043|4039.62|4039.62|4043|4043|4039.35|4039.35|0
1639731600000|2021-12-17 09:00:00|4039.79|4039.79|4031.35|4031.35|4039.79|4039.79|4031.35|4031.35|0
1639731900000|2021-12-17 09:05:00|4031.53|4031.53|4032.75|4032.75|4033.1|4033.1|4031.06|4031.06|0
1639732200000|2021-12-17 09:10:00|4033.8|4033.8|4030.23|4030.23|4033.8|4033.8|4030.14|4030.14|0
1639732500000|2021-12-17 09:15:00|4030|4030|4035.51|4035.51|4035.86|4035.86|4029.53|4029.53|0
1639732800000|2021-12-17 09:20:00|4036.03|4036.03|4037.6|4037.6|4038.94|4038.94|4035.27|4035.27|0
1639733100000|2021-12-17 09:25:00|4040.03|4040.03|4040.52|4040.52|4041.16|4041.16|4038.62|4038.62|0
1639733400000|2021-12-17 09:30:00|4041.2|4041.2|4039.57|4039.57|4041.72|4041.72|4039.57|4039.57|0
1639733700000|2021-12-17 09:35:00|4040.25|4040.25|4040.75|4040.75|4040.95|4040.95|4039.55|4039.55|0
1639734000000|2021-12-17 09:40:00|4039.87|4039.87|4037.32|4037.32|4040.22|4040.22|4037.32|4037.32|0
1639734300000|2021-12-17 09:45:00|4036.64|4036.64|4037.77|4037.77|4039.7|4039.7|4036.12|4036.12|0
1639734600000|2021-12-17 09:50:00|4037.24|4037.24|4043.32|4043.32|4046.23|4046.23|4037.24|4037.24|0
1639734900000|2021-12-17 09:55:00|4043.01|4043.01|4041.09|4041.09|4043.5|4043.5|4039.54|4039.54|0
1639735200000|2021-12-17 10:00:00|4041.77|4041.77|4044.17|4044.17|4044.49|4044.49|4041.77|4041.77|0
1639735500000|2021-12-17 10:05:00|4044.52|4044.52|4046.96|4046.96|4048.87|4048.87|4044.52|4044.52|0
1639736100000|2021-12-17 10:15:00|4043.98|4043.98|4048.08|4048.08|4049.82|4049.82|4037.31|4037.31|0
1639736400000|2021-12-17 10:20:00|4048.61|4048.61|4049.87|4049.87|4053.53|4053.53|4047.2|4047.2|0
1639736700000|2021-12-17 10:25:00|4050.57|4050.57|4043.06|4043.06|4050.81|4050.81|4042.71|4042.71|0
1639737000000|2021-12-17 10:30:00|4044.41|4044.41|4049.39|4049.39|4050.47|4050.47|4043.04|4043.04|0
1639737300000|2021-12-17 10:35:00|4049.56|4049.56|4051.58|4051.58|4051.58|4051.58|4048.86|4048.86|0
1639737600000|2021-12-17 10:40:00|4052.26|4052.26|4042.94|4042.94|4052.26|4052.26|4042.94|4042.94|0
1639737900000|2021-12-17 10:45:00|4043.46|4043.46|4048.16|4048.16|4050.36|4050.36|4043.46|4043.46|0
1639738200000|2021-12-17 10:50:00|4047.99|4047.99|4053.09|4053.09|4055.16|4055.16|4047.99|4047.99|0
1639738500000|2021-12-17 10:55:00|4052.75|4052.75|4053.72|4053.72|4055.34|4055.34|4050.07|4050.07|0
1639738800000|2021-12-17 11:00:00|4051.86|4051.86|4044.86|4044.86|4056.94|4056.94|4044.5|4044.5|0
1639739100000|2021-12-17 11:05:00|4045.15|4045.15|4042.39|4042.39|4045.83|4045.83|4042.39|4042.39|0
1639739400000|2021-12-17 11:10:00|4042.56|4042.56|4041.47|4041.47|4044.29|4044.29|4040.48|4040.48|0
1639739700000|2021-12-17 11:15:00|4041.35|4041.35|4044.08|4044.08|4044.08|4044.08|4041|4041|0
1639740000000|2021-12-17 11:20:00|4044.76|4044.76|4045.59|4045.59|4047.51|4047.51|4044.76|4044.76|0
1639740300000|2021-12-17 11:25:00|4044.92|4044.92|4040.78|4040.78|4045.25|4045.25|4039.55|4039.55|0
1639740600000|2021-12-17 11:30:00|4041.3|4041.3|4041.29|4041.29|4043.43|4043.43|4040.65|4040.65|0
1639740900000|2021-12-17 11:35:00|4041.97|4041.97|4040.54|4040.54|4042.3|4042.3|4040.54|4040.54|0
1639741200000|2021-12-17 11:40:00|4040.7|4040.7|4040.3|4040.3|4042.08|4042.08|4040.3|4040.3|0
1639741500000|2021-12-17 11:45:00|4039.62|4039.62|4038.74|4038.74|4039.8|4039.8|4038.74|4038.74|0
1639741800000|2021-12-17 11:50:00|4039.09|4039.09|4041.24|4041.24|4041.35|4041.35|4037.32|4037.32|0
1639742100000|2021-12-17 11:55:00|4041.91|4041.91|4040.51|4040.51|4041.91|4041.91|4038.37|4038.37|0
1639742400000|2021-12-17 12:00:00|4039.98|4039.98|4043.06|4043.06|4043.58|4043.58|4038.28|4038.28|0
1639742700000|2021-12-17 12:05:00|4043.23|4043.23|4040.7|4040.7|4044.22|4044.22|4039.21|4039.21|0
1639743000000|2021-12-17 12:10:00|4040.35|4040.35|4036.26|4036.26|4040.35|4040.35|4035.29|4035.29|0
1639743300000|2021-12-17 12:15:00|4035.56|4035.56|4035.2|4035.2|4035.91|4035.91|4034.53|4034.53|0
1639743600000|2021-12-17 12:20:00|4035.37|4035.37|4031.23|4031.23|4035.37|4035.37|4030.58|4030.58|0
1639743900000|2021-12-17 12:25:00|4031.12|4031.12|4031.75|4031.75|4031.75|4031.75|4030.54|4030.54|0
1639744200000|2021-12-17 12:30:00|4031.93|4031.93|4032.78|4032.78|4032.78|4032.78|4031.39|4031.39|0
1639744500000|2021-12-17 12:35:00|4031.9|4031.9|4030.76|4030.76|4032.9|4032.9|4030.76|4030.76|0
1639744800000|2021-12-17 12:40:00|4030.41|4030.41|4028.72|4028.72|4030.41|4030.41|4027.6|4027.6|0
1639745100000|2021-12-17 12:45:00|4028.89|4028.89|4031.02|4031.02|4033.1|4033.1|4028.89|4028.89|0
1639745400000|2021-12-17 12:50:00|4030.84|4030.84|4032.51|4032.51|4032.74|4032.74|4030.14|4030.14|0
1639745700000|2021-12-17 12:55:00|4031.83|4031.83|4030.61|4030.61|4032.84|4032.84|4029.94|4029.94|0
1639746000000|2021-12-17 13:00:00|4030.09|4030.09|4033.54|4033.54|4033.7|4033.7|4028.86|4028.86|0
1639746300000|2021-12-17 13:05:00|4033.18|4033.18|4028.69|4028.69|4033.8|4033.8|4028.01|4028.01|0
1639746600000|2021-12-17 13:10:00|4028.01|4028.01|4032.41|4032.41|4032.41|4032.41|4027.34|4027.34|0
1639746900000|2021-12-17 13:15:00|4032.3|4032.3|4033.05|4033.05|4033.51|4033.51|4031.37|4031.37|0
1639747200000|2021-12-17 13:20:00|4032.53|4032.53|4036.39|4036.39|4036.69|4036.69|4032.53|4032.53|0
1639747500000|2021-12-17 13:25:00|4036.5|4036.5|4034.56|4034.56|4038.23|4038.23|4033.52|4033.52|0
1639747800000|2021-12-17 13:30:00|4034.72|4034.72|4032.72|4032.72|4034.95|4034.95|4032.72|4032.72|0
1639748100000|2021-12-17 13:35:00|4033.39|4033.39|4035.03|4035.03|4035.03|4035.03|4032.61|4032.61|0
1639748400000|2021-12-17 13:40:00|4034.36|4034.36|4034.28|4034.28|4036.89|4036.89|4034.28|4034.28|0
1639748700000|2021-12-17 13:45:00|4033.93|4033.93|4030.13|4030.13|4034.11|4034.11|4029.95|4029.95|0
1639749000000|2021-12-17 13:50:00|4029.98|4029.98|4029.72|4029.72|4031.17|4031.17|4029.47|4029.47|0
1639749300000|2021-12-17 13:55:00|4030.4|4030.4|4031.49|4031.49|4032.64|4032.64|4030.4|4030.4|0
1639749600000|2021-12-17 14:00:00|4031.99|4031.99|4031.11|4031.11|4032.34|4032.34|4030.38|4030.38|0
1639749900000|2021-12-17 14:05:00|4031.29|4031.29|4028.18|4028.18|4031.64|4031.64|4028.07|4028.07|0
1639750200000|2021-12-17 14:10:00|4027.5|4027.5|4026.91|4026.91|4027.76|4027.76|4025.63|4025.63|0
1639750500000|2021-12-17 14:15:00|4027.94|4027.94|4026.77|4026.77|4027.96|4027.96|4025.24|4025.24|0
1639750800000|2021-12-17 14:20:00|4027|4027|4024.61|4024.61|4027|4027|4024.61|4024.61|0
1639751100000|2021-12-17 14:25:00|4024.72|4024.72|4025.99|4025.99|4025.99|4025.99|4023.07|4023.07|0
1639751400000|2021-12-17 14:30:00|4026.17|4026.17|4022.6|4022.6|4027.71|4027.71|4021.25|4021.25|0
1639751700000|2021-12-17 14:35:00|4022.77|4022.77|4019.57|4019.57|4022.77|4022.77|4017.54|4017.54|0
1639752000000|2021-12-17 14:40:00|4019.4|4019.4|4016.51|4016.51|4021.57|4021.57|4016.51|4016.51|0
1639752300000|2021-12-17 14:45:00|4016.35|4016.35|4017.38|4017.38|4017.75|4017.75|4014.95|4014.95|0
1639752600000|2021-12-17 14:50:00|4017.91|4017.91|4018.18|4018.18|4021.76|4021.76|4017.32|4017.32|0
1639752900000|2021-12-17 14:55:00|4017.83|4017.83|4020.04|4020.04|4020.83|4020.83|4017.48|4017.48|0
1639753200000|2021-12-17 15:00:00|4019.87|4019.87|4026.66|4026.66|4026.66|4026.66|4019.87|4019.87|0
1639753500000|2021-12-17 15:05:00|4027.01|4027.01|4025.58|4025.58|4028.57|4028.57|4025.52|4025.52|0
1639753800000|2021-12-17 15:10:00|4025.4|4025.4|4023.08|4023.08|4026.23|4026.23|4022.93|4022.93|0
1639754100000|2021-12-17 15:15:00|4022.41|4022.41|4021.14|4021.14|4022.41|4022.41|4019.53|4019.53|0
1639754400000|2021-12-17 15:20:00|4020.96|4020.96|4014.41|4014.41|4020.96|4020.96|4013.65|4013.65|0
1639754700000|2021-12-17 15:25:00|4015.08|4015.08|4017.02|4017.02|4017.02|4017.02|4013.03|4013.03|0
1639755000000|2021-12-17 15:30:00|4016.67|4016.67|4023.87|4023.87|4023.87|4023.87|4016.17|4016.17|0
1639755300000|2021-12-17 15:35:00|4024.92|4024.92|4031.2|4031.2|4032.82|4032.82|4024.57|4024.57|0
1639755600000|2021-12-17 15:40:00|4030.68|4030.68|4028.43|4028.43|4030.85|4030.85|4027.36|4027.36|0
1639755900000|2021-12-17 15:45:00|4028.08|4028.08|4026.49|4026.49|4029.75|4029.75|4026.29|4026.29|0
1639756200000|2021-12-17 15:50:00|4026.14|4026.14|4028.18|4028.18|4029.38|4029.38|4024.35|4024.35|0
1639756500000|2021-12-17 15:55:00|4028.53|4028.53|4031.65|4031.65|4031.97|4031.97|4027.49|4027.49|0
1639756800000|2021-12-17 16:00:00|4031.86|4031.86|4029.87|4029.87|4033.17|4033.17|4029.87|4029.87|0
1639757100000|2021-12-17 16:05:00|4030.57|4030.57|4029.4|4029.4|4031.66|4031.66|4029.4|4029.4|0
1639757400000|2021-12-17 16:10:00|4029.23|4029.23|4029.54|4029.54|4031.39|4031.39|4028.42|4028.42|0
1639757700000|2021-12-17 16:15:00|4029.71|4029.71|4029.41|4029.41|4030.39|4030.39|4028.52|4028.52|0
1639758000000|2021-12-17 16:20:00|4029.52|4029.52|4026.55|4026.55|4031.16|4031.16|4026.55|4026.55|0
1639758300000|2021-12-17 16:25:00|4027.23|4027.23|4026.57|4026.57|4027.32|4027.32|4025.26|4025.26|0
1639988100000|2021-12-20 08:15:00|3946.34|3946.34|3949.42|3949.42|3953.52|3953.52|3943.21|3943.21|0
1639988400000|2021-12-20 08:20:00|3950.65|3950.65|3945.88|3945.88|3950.65|3950.65|3940.82|3940.82|0
1639988700000|2021-12-20 08:25:00|3945.74|3945.74|3951.94|3951.94|3952.26|3952.26|3945.74|3945.74|0
1639989000000|2021-12-20 08:30:00|3952.11|3952.11|3950.24|3950.24|3952.31|3952.31|3947.68|3947.68|0
1639989300000|2021-12-20 08:35:00|3950.77|3950.77|3941.96|3941.96|3950.93|3950.93|3941.96|3941.96|0
1639989600000|2021-12-20 08:40:00|3942.84|3942.84|3939.98|3939.98|3943.19|3943.19|3936.9|3936.9|0
1639989900000|2021-12-20 08:45:00|3939.31|3939.31|3934.56|3934.56|3939.34|3939.34|3930.45|3930.45|0
1639990200000|2021-12-20 08:50:00|3933.89|3933.89|3932.5|3932.5|3934.11|3934.11|3931.16|3931.16|0
1639990500000|2021-12-20 08:55:00|3931.79|3931.79|3935.04|3935.04|3937.17|3937.17|3931.79|3931.79|0
1639990800000|2021-12-20 09:00:00|3934.37|3934.37|3929.97|3929.97|3934.53|3934.53|3929.65|3929.65|0
1639991100000|2021-12-20 09:05:00|3928.56|3928.56|3925.02|3925.02|3930.6|3930.6|3925.02|3925.02|0
1639991400000|2021-12-20 09:10:00|3924.49|3924.49|3914.79|3914.79|3924.61|3924.61|3910.38|3910.38|0
1639991700000|2021-12-20 09:15:00|3915.14|3915.14|3911.74|3911.74|3915.31|3915.31|3909.76|3909.76|0
1639992000000|2021-12-20 09:20:00|3912.09|3912.09|3908.2|3908.2|3912.66|3912.66|3902.69|3902.69|0
1639992300000|2021-12-20 09:25:00|3908.56|3908.56|3915.51|3915.51|3915.51|3915.51|3907.94|3907.94|0
1639992600000|2021-12-20 09:30:00|3916.04|3916.04|3918.28|3918.28|3924.39|3924.39|3916.04|3916.04|0
1639992900000|2021-12-20 09:35:00|3919.34|3919.34|3925.82|3925.82|3928.86|3928.86|3917.93|3917.93|0
1639993200000|2021-12-20 09:40:00|3926.35|3926.35|3937.22|3937.22|3937.22|3937.22|3926.35|3926.35|0
1639993500000|2021-12-20 09:45:00|3935.49|3935.49|3940.7|3940.7|3940.7|3940.7|3935.41|3935.41|0
1639993800000|2021-12-20 09:50:00|3940.53|3940.53|3941.66|3941.66|3945.55|3945.55|3940.28|3940.28|0
1639994100000|2021-12-20 09:55:00|3941.52|3941.52|3944.6|3944.6|3944.6|3944.6|3941.52|3941.52|0
1639994400000|2021-12-20 10:00:00|3944.95|3944.95|3956.63|3956.63|3959.03|3959.03|3944.95|3944.95|0
1639994700000|2021-12-20 10:05:00|3956.84|3956.84|3957.91|3957.91|3958.32|3958.32|3955.22|3955.22|0
1639995000000|2021-12-20 10:10:00|3957.24|3957.24|3958.26|3958.26|3959.97|3959.97|3955.73|3955.73|0
1639995300000|2021-12-20 10:15:00|3957.91|3957.91|3963.17|3963.17|3963.2|3963.2|3957.91|3957.91|0
1639995600000|2021-12-20 10:20:00|3962.5|3962.5|3966.81|3966.81|3967.28|3967.28|3961.61|3961.61|0
1639995900000|2021-12-20 10:25:00|3965.22|3965.22|3959.93|3959.93|3965.22|3965.22|3959.93|3959.93|0
1639996200000|2021-12-20 10:30:00|3959.22|3959.22|3961.63|3961.63|3962.16|3962.16|3959.2|3959.2|0
1639996500000|2021-12-20 10:35:00|3960.04|3960.04|3960.27|3960.27|3961.32|3961.32|3958.93|3958.93|0
1639996800000|2021-12-20 10:40:00|3959.57|3959.57|3961.14|3961.14|3962.49|3962.49|3959.18|3959.18|0
1639997100000|2021-12-20 10:45:00|3960.61|3960.61|3962.85|3962.85|3962.85|3962.85|3959.41|3959.41|0
1639997400000|2021-12-20 10:50:00|3963.91|3963.91|3960.17|3960.17|3964.58|3964.58|3958.26|3958.26|0
1639997700000|2021-12-20 10:55:00|3960.4|3960.4|3962.81|3962.81|3962.81|3962.81|3960.4|3960.4|0
1639998000000|2021-12-20 11:00:00|3963.34|3963.34|3962.88|3962.88|3966.65|3966.65|3962.53|3962.53|0
1639998300000|2021-12-20 11:05:00|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3958.4|3958.4|0
1639998600000|2021-12-20 11:10:00|3962.61|3962.61|3965.32|3965.32|3965.5|3965.5|3960.35|3960.35|0
1639998900000|2021-12-20 11:15:00|3964.44|3964.44|3963.09|3963.09|3964.44|3964.44|3962.51|3962.51|0
1639999200000|2021-12-20 11:20:00|3963.62|3963.62|3962.74|3962.74|3964.15|3964.15|3962.74|3962.74|0
1639999500000|2021-12-20 11:25:00|3962.21|3962.21|3963.04|3963.04|3963.74|3963.74|3959.33|3959.33|0
1639999800000|2021-12-20 11:30:00|3963.14|3963.14|3964.56|3964.56|3965.77|3965.77|3962.99|3962.99|0
1640000100000|2021-12-20 11:35:00|3965.09|3965.09|3963.82|3963.82|3965.75|3965.75|3963.82|3963.82|0
1640000400000|2021-12-20 11:40:00|3964.49|3964.49|3965.93|3965.93|3966.61|3966.61|3964.49|3964.49|0
1640000700000|2021-12-20 11:45:00|3965.83|3965.83|3966.65|3966.65|3968.06|3968.06|3965.07|3965.07|0
1640001000000|2021-12-20 11:50:00|3965.77|3965.77|3962.13|3962.13|3965.94|3965.94|3961.78|3961.78|0
1640001300000|2021-12-20 11:55:00|3961.61|3961.61|3965.92|3965.92|3966.1|3966.1|3961.61|3961.61|0
1640001600000|2021-12-20 12:00:00|3966.28|3966.28|3966.26|3966.26|3966.45|3966.45|3965.2|3965.2|0
1640001900000|2021-12-20 12:05:00|3966.09|3966.09|3969.19|3969.19|3970.6|3970.6|3966.09|3966.09|0
1640002200000|2021-12-20 12:10:00|3969.36|3969.36|3967.99|3967.99|3969.54|3969.54|3966.61|3966.61|0
1640002500000|2021-12-20 12:15:00|3967.63|3967.63|3962.78|3962.78|3967.63|3967.63|3961.45|3961.45|0
1640002800000|2021-12-20 12:20:00|3962.64|3962.64|3964.59|3964.59|3964.59|3964.59|3962.14|3962.14|0
1640003100000|2021-12-20 12:25:00|3963.71|3963.71|3963.57|3963.57|3964.24|3964.24|3962.69|3962.69|0
1640003400000|2021-12-20 12:30:00|3964.24|3964.24|3967.15|3967.15|3967.82|3967.82|3964.07|3964.07|0
1640003700000|2021-12-20 12:35:00|3967.68|3967.68|3968.31|3968.31|3968.43|3968.43|3967.47|3967.47|0
1640004000000|2021-12-20 12:40:00|3968.49|3968.49|3966.88|3966.88|3969.13|3969.13|3966.53|3966.53|0
1640004300000|2021-12-20 12:45:00|3966.71|3966.71|3961.42|3961.42|3966.71|3966.71|3961.42|3961.42|0
1640004600000|2021-12-20 12:50:00|3961.32|3961.32|3956.82|3956.82|3961.32|3961.32|3956.82|3956.82|0
1640004900000|2021-12-20 12:55:00|3956.29|3956.29|3963.08|3963.08|3963.08|3963.08|3955.32|3955.32|0
1640005200000|2021-12-20 13:00:00|3963.75|3963.75|3967.56|3967.56|3970.16|3970.16|3963.75|3963.75|0
1640005500000|2021-12-20 13:05:00|3966.67|3966.67|3964.9|3964.9|3967.91|3967.91|3964.38|3964.38|0
1640005800000|2021-12-20 13:10:00|3964.73|3964.73|3966.17|3966.17|3967.71|3967.71|3963.85|3963.85|0
1640006100000|2021-12-20 13:15:00|3966.35|3966.35|3965.15|3965.15|3966.88|3966.88|3964.27|3964.27|0
1640006400000|2021-12-20 13:20:00|3965.36|3965.36|3967.33|3967.33|3968.65|3968.65|3965.36|3965.36|0
1640006700000|2021-12-20 13:25:00|3967.15|3967.15|3971.39|3971.39|3972.94|3972.94|3967.15|3967.15|0
1640007000000|2021-12-20 13:30:00|3971.28|3971.28|3968.18|3968.18|3971.28|3971.28|3967.83|3967.83|0
1640007300000|2021-12-20 13:35:00|3968.34|3968.34|3967.12|3967.12|3969.17|3969.17|3967.07|3967.07|0
1640007600000|2021-12-20 13:40:00|3968|3968|3966.08|3966.08|3968.34|3968.34|3966.08|3966.08|0
1640007900000|2021-12-20 13:45:00|3965.9|3965.9|3965.38|3965.38|3967.47|3967.47|3964.85|3964.85|0
1640008200000|2021-12-20 13:50:00|3966.27|3966.27|3967.39|3967.39|3967.43|3967.43|3964.85|3964.85|0
1640008500000|2021-12-20 13:55:00|3967.57|3967.57|3971.26|3971.26|3971.62|3971.62|3967.57|3967.57|0
1640008800000|2021-12-20 14:00:00|3971.44|3971.44|3971.73|3971.73|3974.33|3974.33|3971.44|3971.44|0
1640009100000|2021-12-20 14:05:00|3971.63|3971.63|3973.41|3973.41|3973.94|3973.94|3970.88|3970.88|0
1640009400000|2021-12-20 14:10:00|3973.73|3973.73|3976.33|3976.33|3976.33|3976.33|3973.13|3973.13|0
1640009700000|2021-12-20 14:15:00|3976.51|3976.51|3977.23|3977.23|3977.9|3977.9|3975.62|3975.62|0
1640010000000|2021-12-20 14:20:00|3977.4|3977.4|3979.23|3979.23|3979.76|3979.76|3976.17|3976.17|0
1640010300000|2021-12-20 14:25:00|3978.56|3978.56|3980.77|3980.77|3981.66|3981.66|3978.56|3978.56|0
1640010600000|2021-12-20 14:30:00|3980.6|3980.6|3975.8|3975.8|3981.72|3981.72|3972.19|3972.19|0
1640010900000|2021-12-20 14:35:00|3975.09|3975.09|3974.45|3974.45|3977.37|3977.37|3972.72|3972.72|0
1640011200000|2021-12-20 14:40:00|3973.78|3973.78|3970.11|3970.11|3973.78|3973.78|3968.84|3968.84|0
1640011500000|2021-12-20 14:45:00|3969.44|3969.44|3969.72|3969.72|3972.47|3972.47|3969.44|3969.44|0
1640011800000|2021-12-20 14:50:00|3969.6|3969.6|3973.74|3973.74|3973.74|3973.74|3968.27|3968.27|0
1640012100000|2021-12-20 14:55:00|3974.27|3974.27|3980.42|3980.42|3981.36|3981.36|3974.16|3974.16|0
1640012400000|2021-12-20 15:00:00|3980.57|3980.57|3991.83|3991.83|3992.36|3992.36|3980.57|3980.57|0
1640012700000|2021-12-20 15:05:00|3992.53|3992.53|3993.63|3993.63|3994.79|3994.79|3991.96|3991.96|0
1640013000000|2021-12-20 15:10:00|3993.11|3993.11|3992.92|3992.92|3995.84|3995.84|3992.34|3992.34|0
1640013300000|2021-12-20 15:15:00|3993.09|3993.09|3998.82|3998.82|3998.82|3998.82|3992.78|3992.78|0
1640013600000|2021-12-20 15:20:00|3998.99|3998.99|3996.36|3996.36|4001.43|4001.43|3996.18|3996.18|0
1640013900000|2021-12-20 15:25:00|3995.83|3995.83|3996.36|3996.36|3997.03|3997.03|3993.44|3993.44|0
1640014200000|2021-12-20 15:30:00|3997.03|3997.03|3993.25|3993.25|3997.03|3997.03|3990.86|3990.86|0
1640014500000|2021-12-20 15:35:00|3992.89|3992.89|3995.38|3995.38|3996.86|3996.86|3992.54|3992.54|0
1640014800000|2021-12-20 15:40:00|3994.71|3994.71|3988.33|3988.33|3995.38|3995.38|3986.6|3986.6|0
1640015100000|2021-12-20 15:45:00|3988.15|3988.15|3983.8|3983.8|3988.15|3988.15|3983.8|3983.8|0
1640015400000|2021-12-20 15:50:00|3984.47|3984.47|3979.08|3979.08|3985.79|3985.79|3979.08|3979.08|0
1640015700000|2021-12-20 15:55:00|3979.26|3979.26|3979.43|3979.43|3980.99|3980.99|3975.85|3975.85|0
1640016000000|2021-12-20 16:00:00|3979.08|3979.08|3979.39|3979.39|3980.54|3980.54|3977.6|3977.6|0
1640016300000|2021-12-20 16:05:00|3978.68|3978.68|3980.9|3980.9|3983.55|3983.55|3976.81|3976.81|0
1640016600000|2021-12-20 16:10:00|3980.2|3980.2|3980.42|3980.42|3980.55|3980.55|3976.49|3976.49|0
1640016900000|2021-12-20 16:15:00|3980.26|3980.26|3982.41|3982.41|3983.48|3983.48|3978.69|3978.69|0
1640017200000|2021-12-20 16:20:00|3983.08|3983.08|3984.45|3984.45|3986.33|3986.33|3980.78|3980.78|0
1640017500000|2021-12-20 16:25:00|3984.09|3984.09|3982.35|3982.35|3984.79|3984.79|3982.33|3982.33|0
1640074500000|2021-12-21 08:15:00|4008.1|4008.1|3999.57|3999.57|4011.21|4011.21|3998.74|3998.74|0
1640074800000|2021-12-21 08:20:00|4000.24|4000.24|4001.3|4001.3|4002.74|4002.74|3999.62|3999.62|0
1640075100000|2021-12-21 08:25:00|4002.64|4002.64|3997.09|3997.09|4002.64|4002.64|3994.64|3994.64|0
1640075400000|2021-12-21 08:30:00|3997.26|3997.26|3997.2|3997.2|3999.83|3999.83|3997.04|3997.04|0
1640075700000|2021-12-21 08:35:00|3997.03|3997.03|3997.22|3997.22|3997.22|3997.22|3992.63|3992.63|0
1640076000000|2021-12-21 08:40:00|3997.4|3997.4|3999.99|3999.99|3999.99|3999.99|3996.54|3996.54|0
1640076300000|2021-12-21 08:45:00|4000.35|4000.35|4002.61|4002.61|4004.87|4004.87|4000.35|4000.35|0
1640076600000|2021-12-21 08:50:00|4002.43|4002.43|4003.51|4003.51|4007.88|4007.88|4001.5|4001.5|0
1640076900000|2021-12-21 08:55:00|4004.39|4004.39|4003.4|4003.4|4004.39|4004.39|4001.86|4001.86|0
1640077200000|2021-12-21 09:00:00|4002.87|4002.87|3999.88|3999.88|4002.87|4002.87|3998.56|3998.56|0
1640077500000|2021-12-21 09:05:00|4000.1|4000.1|4001.25|4001.25|4002.31|4002.31|3999.1|3999.1|0
1640077800000|2021-12-21 09:10:00|4001.07|4001.07|4001.74|4001.74|4001.92|4001.92|4000.15|4000.15|0
1640078100000|2021-12-21 09:15:00|4002.45|4002.45|4000.5|4000.5|4002.45|4002.45|3999.72|3999.72|0
1640078400000|2021-12-21 09:20:00|4000.32|4000.32|4001.43|4001.43|4002.53|4002.53|3999.02|3999.02|0
1640078700000|2021-12-21 09:25:00|4002.63|4002.63|4003.36|4003.36|4005.79|4005.79|4002.08|4002.08|0
1640079000000|2021-12-21 09:30:00|4003|4003|4005.24|4005.24|4005.24|4005.24|4002.65|4002.65|0
1640079300000|2021-12-21 09:35:00|4004.91|4004.91|4005.15|4005.15|4007.73|4007.73|4004.91|4004.91|0
1640079600000|2021-12-21 09:40:00|4005.32|4005.32|4000.29|4000.29|4005.32|4005.32|3998.73|3998.73|0
1640079900000|2021-12-21 09:45:00|4000.82|4000.82|4000.14|4000.14|4003.86|4003.86|3999.78|3999.78|0
1640080200000|2021-12-21 09:50:00|3999.78|3999.78|3997.73|3997.73|3999.78|3999.78|3996.54|3996.54|0
1640080500000|2021-12-21 09:55:00|3996.99|3996.99|3993.63|3993.63|3996.99|3996.99|3993.45|3993.45|0
1640080800000|2021-12-21 10:00:00|3994.51|3994.51|3994.94|3994.94|3995.2|3995.2|3993.47|3993.47|0
1640081100000|2021-12-21 10:05:00|3994.89|3994.89|3998.44|3998.44|3998.81|3998.81|3994.71|3994.71|0
1640081400000|2021-12-21 10:10:00|3998.54|3998.54|4007.66|4007.66|4007.66|4007.66|3998.54|3998.54|0
1640081700000|2021-12-21 10:15:00|4007.99|4007.99|4009.37|4009.37|4011.35|4011.35|4007.99|4007.99|0
1640082000000|2021-12-21 10:20:00|4009.43|4009.43|4011.43|4011.43|4011.43|4011.43|4007.65|4007.65|0
1640082300000|2021-12-21 10:25:00|4011.25|4011.25|4008.43|4008.43|4013.22|4013.22|4007.9|4007.9|0
1640082600000|2021-12-21 10:30:00|4007.76|4007.76|4006.95|4006.95|4009.31|4009.31|4006.95|4006.95|0
1640082900000|2021-12-21 10:35:00|4006.28|4006.28|4005.16|4005.16|4006.81|4006.81|4004.37|4004.37|0
1640083200000|2021-12-21 10:40:00|4004.1|4004.1|4000.43|4000.43|4004.1|4004.1|4000.43|4000.43|0
1640083500000|2021-12-21 10:45:00|4000.31|4000.31|4000.5|4000.5|4002.66|4002.66|3999.83|3999.83|0
1640083800000|2021-12-21 10:50:00|3999.8|3999.8|4000.47|4000.47|4000.47|4000.47|3999.05|3999.05|0
1640084100000|2021-12-21 10:55:00|4001.14|4001.14|4003.19|4003.19|4003.19|4003.19|4001.14|4001.14|0
1640084400000|2021-12-21 11:00:00|4003.72|4003.72|4001.97|4001.97|4004.31|4004.31|4001.91|4001.91|0
1640084700000|2021-12-21 11:05:00|4001.79|4001.79|4005.74|4005.74|4006.27|4006.27|4001.47|4001.47|0
1640085000000|2021-12-21 11:10:00|4006.09|4006.09|4006.87|4006.87|4007.22|4007.22|4006.06|4006.06|0
1640085300000|2021-12-21 11:15:00|4006.75|4006.75|4008.58|4008.58|4009|4009|4006.75|4006.75|0
1640085600000|2021-12-21 11:20:00|4009.11|4009.11|4009.94|4009.94|4011|4011|4009.1|4009.1|0
1640085900000|2021-12-21 11:25:00|4009.84|4009.84|4014.84|4014.84|4014.84|4014.84|4009.78|4009.78|0
1640086200000|2021-12-21 11:30:00|4015.08|4015.08|4014.16|4014.16|4015.2|4015.2|4014.16|4014.16|0
1640086500000|2021-12-21 11:35:00|4014.39|4014.39|4016.96|4016.96|4018.72|4018.72|4014.39|4014.39|0
1640086800000|2021-12-21 11:40:00|4016.78|4016.78|4009.04|4009.04|4016.78|4016.78|4009.04|4009.04|0
1640087100000|2021-12-21 11:45:00|4008.69|4008.69|4008.94|4008.94|4008.94|4008.94|4005.27|4005.27|0
1640087400000|2021-12-21 11:50:00|4009.12|4009.12|4009.8|4009.8|4009.8|4009.8|4008.39|4008.39|0
1640087700000|2021-12-21 11:55:00|4009.62|4009.62|4010.57|4010.57|4010.57|4010.57|4006.3|4006.3|0
1640088000000|2021-12-21 12:00:00|4010.75|4010.75|4013.52|4013.52|4013.52|4013.52|4010.75|4010.75|0
1640088300000|2021-12-21 12:05:00|4014.58|4014.58|4014.29|4014.29|4016.27|4016.27|4013.91|4013.91|0
1640088600000|2021-12-21 12:10:00|4014.47|4014.47|4019.65|4019.65|4019.82|4019.82|4014.47|4014.47|0
1640088900000|2021-12-21 12:15:00|4019.29|4019.29|4020.54|4020.54|4021.38|4021.38|4019.29|4019.29|0
1640089200000|2021-12-21 12:20:00|4021.21|4021.21|4021.33|4021.33|4021.86|4021.86|4020.68|4020.68|0
1640089500000|2021-12-21 12:25:00|4021.68|4021.68|4024.2|4024.2|4024.2|4024.2|4021.33|4021.33|0
1640089800000|2021-12-21 12:30:00|4024.02|4024.02|4023.49|4023.49|4024.37|4024.37|4023.31|4023.31|0
1640090100000|2021-12-21 12:35:00|4024.02|4024.02|4023.81|4023.81|4024.69|4024.69|4023.81|4023.81|0
1640090400000|2021-12-21 12:40:00|4023.92|4023.92|4020.28|4020.28|4024.81|4024.81|4018.69|4018.69|0
1640090700000|2021-12-21 12:45:00|4019.75|4019.75|4024.3|4024.3|4024.3|4024.3|4019.04|4019.04|0
1640091000000|2021-12-21 12:50:00|4024.83|4024.83|4022.31|4022.31|4025.19|4025.19|4022.31|4022.31|0
1640091300000|2021-12-21 12:55:00|4022.66|4022.66|4023.13|4023.13|4025.07|4025.07|4021.19|4021.19|0
1640091600000|2021-12-21 13:00:00|4022.6|4022.6|4022.58|4022.58|4023.13|4023.13|4018.65|4018.65|0
1640091900000|2021-12-21 13:05:00|4023.28|4023.28|4017.95|4017.95|4023.28|4023.28|4017.95|4017.95|0
1640092200000|2021-12-21 13:10:00|4018.66|4018.66|4020.53|4020.53|4020.53|4020.53|4018.24|4018.24|0
1640092500000|2021-12-21 13:15:00|4020.36|4020.36|4024.41|4024.41|4025.38|4025.38|4020.36|4020.36|0
1640092800000|2021-12-21 13:20:00|4024.76|4024.76|4023.06|4023.06|4024.76|4024.76|4022.39|4022.39|0
1640093100000|2021-12-21 13:25:00|4022.71|4022.71|4022.52|4022.52|4023.05|4023.05|4021.28|4021.28|0
1640093400000|2021-12-21 13:30:00|4023.4|4023.4|4021.32|4021.32|4023.4|4023.4|4019.35|4019.35|0
1640093700000|2021-12-21 13:35:00|4022.03|4022.03|4020.94|4020.94|4022.53|4022.53|4020.59|4020.59|0
1640094000000|2021-12-21 13:40:00|4021.09|4021.09|4022.25|4022.25|4022.86|4022.86|4021.09|4021.09|0
1640094300000|2021-12-21 13:45:00|4023.48|4023.48|4022.55|4022.55|4023.48|4023.48|4021.48|4021.48|0
1640094600000|2021-12-21 13:50:00|4022.41|4022.41|4023|4023|4024.06|4024.06|4022.41|4022.41|0
1640094900000|2021-12-21 13:55:00|4022.82|4022.82|4022.82|4022.82|4023.7|4023.7|4021.8|4021.8|0
1640095200000|2021-12-21 14:00:00|4022.47|4022.47|4019.51|4019.51|4023.18|4023.18|4019.51|4019.51|0
1640095500000|2021-12-21 14:05:00|4019.57|4019.57|4019.32|4019.32|4021.09|4021.09|4019.32|4019.32|0
1640095800000|2021-12-21 14:10:00|4019.06|4019.06|4016.97|4016.97|4019.18|4019.18|4016.62|4016.62|0
1640096100000|2021-12-21 14:15:00|4017.5|4017.5|4019.19|4019.19|4019.49|4019.49|4017.5|4017.5|0
1640096400000|2021-12-21 14:20:00|4018.84|4018.84|4015.99|4015.99|4018.87|4018.87|4015.94|4015.94|0
1640096700000|2021-12-21 14:25:00|4016.17|4016.17|4013.63|4013.63|4016.17|4016.17|4013.63|4013.63|0
1640097000000|2021-12-21 14:30:00|4013.75|4013.75|4019.48|4019.48|4019.84|4019.84|4013.75|4013.75|0
1640097300000|2021-12-21 14:35:00|4020.15|4020.15|4022.53|4022.53|4023.59|4023.59|4020.15|4020.15|0
1640097600000|2021-12-21 14:40:00|4022.35|4022.35|4018.77|4018.77|4022.35|4022.35|4017.12|4017.12|0
1640097900000|2021-12-21 14:45:00|4018.42|4018.42|4021.58|4021.58|4022.64|4022.64|4016.38|4016.38|0
1640098200000|2021-12-21 14:50:00|4021.47|4021.47|4021.92|4021.92|4025.08|4025.08|4021.47|4021.47|0
1640098500000|2021-12-21 14:55:00|4021.25|4021.25|4024.42|4024.42|4024.6|4024.6|4021.01|4021.01|0
1640098800000|2021-12-21 15:00:00|4024.6|4024.6|4029.68|4029.68|4029.94|4029.94|4024.6|4024.6|0
1640099100000|2021-12-21 15:05:00|4031.02|4031.02|4028.63|4028.63|4031.54|4031.54|4026.2|4026.2|0
1640099400000|2021-12-21 15:10:00|4028.46|4028.46|4032.97|4032.97|4032.97|4032.97|4026.34|4026.34|0
1640099700000|2021-12-21 15:15:00|4033.33|4033.33|4033.5|4033.5|4034.81|4034.81|4032.41|4032.41|0
1640100000000|2021-12-21 15:20:00|4033.68|4033.68|4029.05|4029.05|4034.03|4034.03|4029.05|4029.05|0
1640100300000|2021-12-21 15:25:00|4028.38|4028.38|4028.1|4028.1|4030.24|4030.24|4025.95|4025.95|0
1640100600000|2021-12-21 15:30:00|4028.27|4028.27|4030.7|4030.7|4033.65|4033.65|4028.27|4028.27|0
1640100900000|2021-12-21 15:35:00|4030.59|4030.59|4036.34|4036.34|4037.01|4037.01|4029.71|4029.71|0
1640101200000|2021-12-21 15:40:00|4037.01|4037.01|4039.91|4039.91|4039.99|4039.99|4035.49|4035.49|0
1640101500000|2021-12-21 15:45:00|4040.06|4040.06|4042.8|4042.8|4043.41|4043.41|4038.96|4038.96|0
1640101800000|2021-12-21 15:50:00|4042.13|4042.13|4046.48|4046.48|4047.01|4047.01|4042.13|4042.13|0
1640102100000|2021-12-21 15:55:00|4047.15|4047.15|4045.36|4045.36|4048.17|4048.17|4045.05|4045.05|0
1640102400000|2021-12-21 16:00:00|4046.25|4046.25|4046.97|4046.97|4047.6|4047.6|4044.46|4044.46|0
1640102700000|2021-12-21 16:05:00|4047.64|4047.64|4046.71|4046.71|4048.4|4048.4|4046.5|4046.5|0
1640103000000|2021-12-21 16:10:00|4046.53|4046.53|4042.03|4042.03|4046.68|4046.68|4042.03|4042.03|0
1640103300000|2021-12-21 16:15:00|4042.21|4042.21|4043.02|4043.02|4043.02|4043.02|4040.85|4040.85|0
1640103600000|2021-12-21 16:20:00|4042.35|4042.35|4049.68|4049.68|4049.68|4049.68|4042.35|4042.35|0
1640103900000|2021-12-21 16:25:00|4049.53|4049.53|4045.07|4045.07|4051.56|4051.56|4044.05|4044.05|0
1640160900000|2021-12-22 08:15:00|4068.88|4068.88|4062.22|4062.22|4068.88|4068.88|4062.22|4062.22|0
1640161200000|2021-12-22 08:20:00|4062.93|4062.93|4058.92|4058.92|4065.4|4065.4|4057.37|4057.37|0
1640161500000|2021-12-22 08:25:00|4058.71|4058.71|4056.25|4056.25|4059.75|4059.75|4055.35|4055.35|0
1640161800000|2021-12-22 08:30:00|4056.92|4056.92|4061.82|4061.82|4061.82|4061.82|4056.92|4056.92|0
1640162100000|2021-12-22 08:35:00|4061.29|4061.29|4065.59|4065.59|4067.18|4067.18|4059|4059|0
1640162400000|2021-12-22 08:40:00|4064.53|4064.53|4065.48|4065.48|4065.48|4065.48|4062.43|4062.43|0
1640162700000|2021-12-22 08:45:00|4064.42|4064.42|4066.83|4066.83|4067.01|4067.01|4063.36|4063.36|0
1640163000000|2021-12-22 08:50:00|4067.15|4067.15|4065.96|4065.96|4068.25|4068.25|4064.62|4064.62|0
1640163300000|2021-12-22 08:55:00|4066.11|4066.11|4063.88|4063.88|4066.11|4066.11|4063.38|4063.38|0
1640163600000|2021-12-22 09:00:00|4064.23|4064.23|4069.34|4069.34|4069.66|4069.66|4063.05|4063.05|0
1640163900000|2021-12-22 09:05:00|4069.22|4069.22|4069.14|4069.14|4070.12|4070.12|4067.37|4067.37|0
1640164200000|2021-12-22 09:10:00|4068.61|4068.61|4070.93|4070.93|4070.93|4070.93|4065.69|4065.69|0
1640164500000|2021-12-22 09:15:00|4070.75|4070.75|4069.91|4069.91|4072.31|4072.31|4069.74|4069.74|0
1640164800000|2021-12-22 09:20:00|4070.24|4070.24|4070.08|4070.08|4070.42|4070.42|4069.38|4069.38|0
1640165100000|2021-12-22 09:25:00|4069.73|4069.73|4066.02|4066.02|4069.73|4069.73|4066.02|4066.02|0
1640165400000|2021-12-22 09:30:00|4067.43|4067.43|4071.56|4071.56|4071.56|4071.56|4067.27|4067.27|0
1640165700000|2021-12-22 09:35:00|4071.51|4071.51|4069.59|4069.59|4071.51|4071.51|4069.59|4069.59|0
1640166000000|2021-12-22 09:40:00|4070.26|4070.26|4070.85|4070.85|4070.85|4070.85|4069.01|4069.01|0
1640166300000|2021-12-22 09:45:00|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|0
1640166600000|2021-12-22 09:50:00|4070.89|4070.89|4071.44|4071.44|4073.47|4073.47|4070.89|4070.89|0
1640166900000|2021-12-22 09:55:00|4070.74|4070.74|4071.47|4071.47|4071.47|4071.47|4069.55|4069.55|0
1640167200000|2021-12-22 10:00:00|4072.14|4072.14|4069.99|4069.99|4074.04|4074.04|4069.99|4069.99|0
1640167500000|2021-12-22 10:05:00|4071.33|4071.33|4067.47|4067.47|4072.75|4072.75|4067.47|4067.47|0
1640167800000|2021-12-22 10:10:00|4068.71|4068.71|4076.19|4076.19|4076.19|4076.19|4068.71|4068.71|0
1640168100000|2021-12-22 10:15:00|4075.66|4075.66|4077.85|4077.85|4077.85|4077.85|4073.34|4073.34|0
1640168400000|2021-12-22 10:20:00|4078.52|4078.52|4072.01|4072.01|4079.05|4079.05|4071.16|4071.16|0
1640168700000|2021-12-22 10:25:00|4072.19|4072.19|4074.26|4074.26|4077.22|4077.22|4071.15|4071.15|0
1640169000000|2021-12-22 10:30:00|4074.43|4074.43|4077.13|4077.13|4077.48|4077.48|4074.27|4074.27|0
1640169300000|2021-12-22 10:35:00|4077.66|4077.66|4075.54|4075.54|4077.66|4077.66|4074.84|4074.84|0
1640169600000|2021-12-22 10:40:00|4076.21|4076.21|4073.62|4073.62|4077|4077|4073.42|4073.42|0
1640169900000|2021-12-22 10:45:00|4074.15|4074.15|4075.38|4075.38|4075.38|4075.38|4072.96|4072.96|0
1640170200000|2021-12-22 10:50:00|4075.43|4075.43|4073.83|4073.83|4075.43|4075.43|4073.83|4073.83|0
1640170500000|2021-12-22 10:55:00|4074.18|4074.18|4074.12|4074.12|4075|4075|4073.83|4073.83|0
1640170800000|2021-12-22 11:00:00|4073.76|4073.76|4072.74|4072.74|4074.26|4074.26|4072.53|4072.53|0
1640171100000|2021-12-22 11:05:00|4072.21|4072.21|4072.75|4072.75|4072.92|4072.92|4071.54|4071.54|0
1640171400000|2021-12-22 11:10:00|4073.45|4073.45|4075.66|4075.66|4076.37|4076.37|4073.45|4073.45|0
1640171700000|2021-12-22 11:15:00|4076.02|4076.02|4076.65|4076.65|4076.65|4076.65|4075.08|4075.08|0
1640172000000|2021-12-22 11:20:00|4076.83|4076.83|4076.68|4076.68|4078.62|4078.62|4075.12|4075.12|0
1640172300000|2021-12-22 11:25:00|4077.03|4077.03|4074.43|4074.43|4078.27|4078.27|4074.08|4074.08|0
1640172600000|2021-12-22 11:30:00|4074.61|4074.61|4076.88|4076.88|4077.55|4077.55|4072.66|4072.66|0
1640172900000|2021-12-22 11:35:00|4076.71|4076.71|4077.19|4077.19|4078.72|4078.72|4075.3|4075.3|0
1640173200000|2021-12-22 11:40:00|4076.84|4076.84|4083.79|4083.79|4084.14|4084.14|4076.84|4076.84|0
1640173500000|2021-12-22 11:45:00|4084.11|4084.11|4087.01|4087.01|4087.46|4087.46|4083.58|4083.58|0
1640173800000|2021-12-22 11:50:00|4086.34|4086.34|4087.55|4087.55|4089.3|4089.3|4086.34|4086.34|0
1640174100000|2021-12-22 11:55:00|4088.08|4088.08|4090.76|4090.76|4090.76|4090.76|4087.9|4087.9|0
1640174400000|2021-12-22 12:00:00|4090.23|4090.23|4090.72|4090.72|4090.72|4090.72|4088.15|4088.15|0
1640174700000|2021-12-22 12:05:00|4090.78|4090.78|4095.81|4095.81|4097.1|4097.1|4090.78|4090.78|0
1640175000000|2021-12-22 12:10:00|4097.22|4097.22|4093.51|4093.51|4098.75|4098.75|4093.1|4093.1|0
1640175300000|2021-12-22 12:15:00|4093.73|4093.73|4096.38|4096.38|4096.56|4096.56|4093.73|4093.73|0
1640175600000|2021-12-22 12:20:00|4095.67|4095.67|4095.85|4095.85|4096.38|4096.38|4094.69|4094.69|0
1640175900000|2021-12-22 12:25:00|4096.52|4096.52|4099.84|4099.84|4099.84|4099.84|4096.52|4096.52|0
1640176200000|2021-12-22 12:30:00|4100.54|4100.54|4096.44|4096.44|4100.54|4100.54|4096.44|4096.44|0
1640176500000|2021-12-22 12:35:00|4096.6|4096.6|4096.24|4096.24|4098.81|4098.81|4096.24|4096.24|0
1640176800000|2021-12-22 12:40:00|4095.57|4095.57|4093.86|4093.86|4095.57|4095.57|4091.98|4091.98|0
1640177100000|2021-12-22 12:45:00|4094.1|4094.1|4094.06|4094.06|4095.53|4095.53|4094.06|4094.06|0
1640177400000|2021-12-22 12:50:00|4094.48|4094.48|4093.75|4093.75|4094.7|4094.7|4093.05|4093.05|0
1640177700000|2021-12-22 12:55:00|4094.11|4094.11|4093.74|4093.74|4095.33|4095.33|4093.42|4093.42|0
1640178000000|2021-12-22 13:00:00|4094.09|4094.09|4092.67|4092.67|4094.97|4094.97|4092.31|4092.31|0
1640178300000|2021-12-22 13:05:00|4092.49|4092.49|4093.74|4093.74|4093.74|4093.74|4092.49|4092.49|0
1640178600000|2021-12-22 13:10:00|4093.97|4093.97|4093.54|4093.54|4096.31|4096.31|4093.54|4093.54|0
1640178900000|2021-12-22 13:15:00|4094.07|4094.07|4094.19|4094.19|4095.13|4095.13|4094.07|4094.07|0
1640179200000|2021-12-22 13:20:00|4094.48|4094.48|4095.73|4095.73|4095.73|4095.73|4094.13|4094.13|0
1640179500000|2021-12-22 13:25:00|4096.26|4096.26|4095.91|4095.91|4096.36|4096.36|4094.89|4094.89|0
1640179800000|2021-12-22 13:30:00|4095.73|4095.73|4097.61|4097.61|4097.98|4097.98|4095.49|4095.49|0
1640180100000|2021-12-22 13:35:00|4097.08|4097.08|4088.47|4088.47|4097.08|4097.08|4088.12|4088.12|0
1640180400000|2021-12-22 13:40:00|4088.83|4088.83|4087.45|4087.45|4089.18|4089.18|4085.44|4085.44|0
1640180700000|2021-12-22 13:45:00|4088.16|4088.16|4093.58|4093.58|4094.31|4094.31|4088.16|4088.16|0
1640181000000|2021-12-22 13:50:00|4093.9|4093.9|4093.74|4093.74|4095.28|4095.28|4092.48|4092.48|0
1640181300000|2021-12-22 13:55:00|4093.04|4093.04|4095.4|4095.4|4095.92|4095.92|4093.04|4093.04|0
1640181600000|2021-12-22 14:00:00|4095.92|4095.92|4094.85|4094.85|4096.45|4096.45|4093.88|4093.88|0
1640181900000|2021-12-22 14:05:00|4094.5|4094.5|4093.76|4093.76|4095.21|4095.21|4093.76|4093.76|0
1640182200000|2021-12-22 14:10:00|4093.93|4093.93|4094.28|4094.28|4095.94|4095.94|4093.93|4093.93|0
1640182500000|2021-12-22 14:15:00|4094.81|4094.81|4096.34|4096.34|4096.34|4096.34|4094.26|4094.26|0
1640182800000|2021-12-22 14:20:00|4096.69|4096.69|4096.48|4096.48|4097.08|4097.08|4095.67|4095.67|0
1640183100000|2021-12-22 14:25:00|4095.77|4095.77|4094.89|4094.89|4095.77|4095.77|4094.89|4094.89|0
1640183400000|2021-12-22 14:30:00|4095.07|4095.07|4092.24|4092.24|4096.14|4096.14|4086.94|4086.94|0
1640183700000|2021-12-22 14:35:00|4092.06|4092.06|4093.83|4093.83|4094.01|4094.01|4090.43|4090.43|0
1640184000000|2021-12-22 14:40:00|4093.3|4093.3|4094.01|4094.01|4094.93|4094.93|4091.52|4091.52|0
1640184300000|2021-12-22 14:45:00|4092.77|4092.77|4091.89|4091.89|4096.1|4096.1|4091.86|4091.86|0
1640184600000|2021-12-22 14:50:00|4091.54|4091.54|4091.37|4091.37|4091.73|4091.73|4088.26|4088.26|0
1640184900000|2021-12-22 14:55:00|4091.9|4091.9|4093.92|4093.92|4093.99|4093.99|4091.3|4091.3|0
1640185200000|2021-12-22 15:00:00|4093.74|4093.74|4095.83|4095.83|4096.81|4096.81|4093.74|4093.74|0
1640185500000|2021-12-22 15:05:00|4095.59|4095.59|4097.67|4097.67|4099.4|4099.4|4094.54|4094.54|0
1640185800000|2021-12-22 15:10:00|4097.31|4097.31|4100.25|4100.25|4100.25|4100.25|4096.85|4096.85|0
1640186100000|2021-12-22 15:15:00|4100.96|4100.96|4097.41|4097.41|4100.96|4100.96|4097.41|4097.41|0
1640186400000|2021-12-22 15:20:00|4097.23|4097.23|4092.93|4092.93|4097.23|4097.23|4092.57|4092.57|0
1640186700000|2021-12-22 15:25:00|4092.57|4092.57|4092.6|4092.6|4098.51|4098.51|4091.85|4091.85|0
1640187000000|2021-12-22 15:30:00|4092.24|4092.24|4092.71|4092.71|4093.33|4093.33|4090.71|4090.71|0
1640187300000|2021-12-22 15:35:00|4092.89|4092.89|4098.76|4098.76|4099.47|4099.47|4092.89|4092.89|0
1640187600000|2021-12-22 15:40:00|4099.43|4099.43|4094.75|4094.75|4099.74|4099.74|4094.22|4094.22|0
1640187900000|2021-12-22 15:45:00|4094.58|4094.58|4092.88|4092.88|4094.58|4094.58|4091.9|4091.9|0
1640188200000|2021-12-22 15:50:00|4092.93|4092.93|4093.43|4093.43|4093.61|4093.61|4089.8|4089.8|0
1640188500000|2021-12-22 15:55:00|4093.19|4093.19|4096.9|4096.9|4097.08|4097.08|4092.13|4092.13|0
1640188800000|2021-12-22 16:00:00|4097.43|4097.43|4096.16|4096.16|4097.61|4097.61|4095.14|4095.14|0
1640189100000|2021-12-22 16:05:00|4096.42|4096.42|4100.97|4100.97|4101.32|4101.32|4096.42|4096.42|0
1640189400000|2021-12-22 16:10:00|4101.15|4101.15|4101.82|4101.82|4102.88|4102.88|4100.3|4100.3|0
1640189700000|2021-12-22 16:15:00|4102.52|4102.52|4100.82|4100.82|4102.52|4102.52|4099.81|4099.81|0
1640190000000|2021-12-22 16:20:00|4101.17|4101.17|4098.7|4098.7|4102.17|4102.17|4097.41|4097.41|0
1640190300000|2021-12-22 16:25:00|4098.81|4098.81|4104.08|4104.08|4104.08|4104.08|4098.1|4098.1|0
1640247300000|2021-12-23 08:15:00|4128.97|4128.97|4127.57|4127.57|4131.77|4131.77|4125.8|4125.8|0
1640247600000|2021-12-23 08:20:00|4127.92|4127.92|4128.12|4128.12|4130.36|4130.36|4126.76|4126.76|0
1640247900000|2021-12-23 08:25:00|4128.65|4128.65|4134.29|4134.29|4137.54|4137.54|4127.96|4127.96|0
1640248200000|2021-12-23 08:30:00|4134.64|4134.64|4140.16|4140.16|4142.01|4142.01|4134.64|4134.64|0
1640248500000|2021-12-23 08:35:00|4139.63|4139.63|4135.16|4135.16|4139.63|4139.63|4131.49|4131.49|0
1640248800000|2021-12-23 08:40:00|4135.86|4135.86|4140.48|4140.48|4141.73|4141.73|4135.69|4135.69|0
1640249100000|2021-12-23 08:45:00|4140.3|4140.3|4146.08|4146.08|4147.85|4147.85|4139.77|4139.77|0
1640249400000|2021-12-23 08:50:00|4145.41|4145.41|4149.66|4149.66|4149.83|4149.83|4145.06|4145.06|0
1640249700000|2021-12-23 08:55:00|4150.01|4150.01|4150.12|4150.12|4150.86|4150.86|4147.01|4147.01|0
1640250000000|2021-12-23 09:00:00|4150.82|4150.82|4160.23|4160.23|4160.23|4160.23|4150.82|4150.82|0
1640250300000|2021-12-23 09:05:00|4160.59|4160.59|4165.16|4165.16|4165.33|4165.33|4159.33|4159.33|0
1640250600000|2021-12-23 09:10:00|4163.92|4163.92|4170.41|4170.41|4173.19|4173.19|4163.92|4163.92|0
1640250900000|2021-12-23 09:15:00|4171.47|4171.47|4165.78|4165.78|4172.7|4172.7|4165.78|4165.78|0
1640251200000|2021-12-23 09:20:00|4165.67|4165.67|4163.12|4163.12|4165.67|4165.67|4160.53|4160.53|0
1640251500000|2021-12-23 09:25:00|4162.45|4162.45|4161.94|4161.94|4163.19|4163.19|4160.35|4160.35|0
1640251800000|2021-12-23 09:30:00|4162.31|4162.31|4159.89|4159.89|4163.56|4163.56|4159.69|4159.69|0
1640252100000|2021-12-23 09:35:00|4159.36|4159.36|4162.96|4162.96|4163.66|4163.66|4156.88|4156.88|0
1640252400000|2021-12-23 09:40:00|4163.14|4163.14|4160.59|4160.59|4164.38|4164.38|4157.76|4157.76|0
1640252700000|2021-12-23 09:45:00|4160.82|4160.82|4160.77|4160.77|4161.29|4161.29|4160.24|4160.24|0
1640253000000|2021-12-23 09:50:00|4160.41|4160.41|4160.33|4160.33|4162.6|4162.6|4158.12|4158.12|0
1640253300000|2021-12-23 09:55:00|4159.67|4159.67|4157.78|4157.78|4160.73|4160.73|4157.78|4157.78|0
1640253600000|2021-12-23 10:00:00|4157.11|4157.11|4158.24|4158.24|4159.79|4159.79|4157.11|4157.11|0
1640253900000|2021-12-23 10:05:00|4158.39|4158.39|4158.14|4158.14|4159.08|4159.08|4157.14|4157.14|0
1640254200000|2021-12-23 10:10:00|4157.47|4157.47|4156.82|4156.82|4158.76|4158.76|4156.38|4156.38|0
1640254500000|2021-12-23 10:15:00|4157.88|4157.88|4159.79|4159.79|4161.73|4161.73|4157.88|4157.88|0
1640254800000|2021-12-23 10:20:00|4159.44|4159.44|4158.97|4158.97|4159.44|4159.44|4157.33|4157.33|0
1640255100000|2021-12-23 10:25:00|4158.27|4158.27|4157.37|4157.37|4158.78|4158.78|4157.35|4157.35|0
1640255400000|2021-12-23 10:30:00|4157.53|4157.53|4158.48|4158.48|4158.48|4158.48|4157|4157|0
1640255700000|2021-12-23 10:35:00|4159.15|4159.15|4161.34|4161.34|4162.39|4162.39|4159.15|4159.15|0
1640256000000|2021-12-23 10:40:00|4161.28|4161.28|4162.84|4162.84|4165.06|4165.06|4161.28|4161.28|0
1640256300000|2021-12-23 10:45:00|4162.35|4162.35|4160.47|4160.47|4162.35|4162.35|4160.47|4160.47|0
1640256600000|2021-12-23 10:50:00|4161.18|4161.18|4161.4|4161.4|4162.29|4162.29|4161.18|4161.18|0
1640256900000|2021-12-23 10:55:00|4161.35|4161.35|4160.96|4160.96|4161.49|4161.49|4160.25|4160.25|0
1640257200000|2021-12-23 11:00:00|4161.14|4161.14|4160.5|4160.5|4161.28|4161.28|4159.09|4159.09|0
1640257500000|2021-12-23 11:05:00|4160.17|4160.17|4158.58|4158.58|4160.17|4160.17|4158.3|4158.3|0
1640257800000|2021-12-23 11:10:00|4158.43|4158.43|4160.58|4160.58|4160.93|4160.93|4158.43|4158.43|0
1640258100000|2021-12-23 11:15:00|4160.81|4160.81|4161.79|4161.79|4163.57|4163.57|4160.81|4160.81|0
1640258400000|2021-12-23 11:20:00|4162.15|4162.15|4162.28|4162.28|4162.69|4162.69|4161.64|4161.64|0
1640258700000|2021-12-23 11:25:00|4161.55|4161.55|4161.6|4161.6|4162.13|4162.13|4161.37|4161.37|0
1640259000000|2021-12-23 11:30:00|4161.45|4161.45|4162.73|4162.73|4164.27|4164.27|4161.01|4161.01|0
1640259300000|2021-12-23 11:35:00|4162.56|4162.56|4160.51|4160.51|4162.56|4162.56|4159.77|4159.77|0
1640259600000|2021-12-23 11:40:00|4161.22|4161.22|4159.01|4159.01|4161.22|4161.22|4159.01|4159.01|0
1640259900000|2021-12-23 11:45:00|4158.65|4158.65|4157.31|4157.31|4158.65|4158.65|4155.9|4155.9|0
1640260200000|2021-12-23 11:50:00|4157.08|4157.08|4158.29|4158.29|4158.62|4158.62|4157.08|4157.08|0
1640260500000|2021-12-23 11:55:00|4158.14|4158.14|4156.8|4156.8|4158.14|4158.14|4156.41|4156.41|0
1640260800000|2021-12-23 12:00:00|4156.13|4156.13|4156.04|4156.04|4156.2|4156.2|4155.33|4155.33|0
1640261100000|2021-12-23 12:05:00|4156.09|4156.09|4149.92|4149.92|4156.09|4156.09|4149.92|4149.92|0
1640261400000|2021-12-23 12:10:00|4150.09|4150.09|4152.02|4152.02|4152.37|4152.37|4150.09|4150.09|0
1640261700000|2021-12-23 12:15:00|4152.37|4152.37|4152.04|4152.04|4152.55|4152.55|4150.8|4150.8|0
1640262000000|2021-12-23 12:20:00|4151.86|4151.86|4151.89|4151.89|4152.04|4152.04|4151.54|4151.54|0
1640262300000|2021-12-23 12:25:00|4151.54|4151.54|4148.4|4148.4|4151.86|4151.86|4148.4|4148.4|0
1640262600000|2021-12-23 12:30:00|4149.64|4149.64|4149.22|4149.22|4152.47|4152.47|4149.22|4149.22|0
1640262900000|2021-12-23 12:35:00|4149.04|4149.04|4147.88|4147.88|4149.71|4149.71|4147.88|4147.88|0
1640263200000|2021-12-23 12:40:00|4148.41|4148.41|4147.77|4147.77|4148.41|4148.41|4147.72|4147.72|0
1640263500000|2021-12-23 12:45:00|4148.13|4148.13|4148.35|4148.35|4148.35|4148.35|4147.01|4147.01|0
1640263800000|2021-12-23 12:50:00|4148.88|4148.88|4150.77|4150.77|4150.77|4150.77|4148.88|4148.88|0
1640264100000|2021-12-23 12:55:00|4150.42|4150.42|4151.26|4151.26|4151.26|4151.26|4150.24|4150.24|0
1640264400000|2021-12-23 13:00:00|4150.59|4150.59|4146.76|4146.76|4150.59|4150.59|4146.76|4146.76|0
1640264700000|2021-12-23 13:05:00|4146.64|4146.64|4145.41|4145.41|4146.64|4146.64|4144.7|4144.7|0
1640265000000|2021-12-23 13:10:00|4146.08|4146.08|4146.64|4146.64|4146.64|4146.64|4146.08|4146.08|0
1640265300000|2021-12-23 13:15:00|4146.11|4146.11|4146.92|4146.92|4146.92|4146.92|4145.44|4145.44|0
1640265600000|2021-12-23 13:20:00|4146.74|4146.74|4144.21|4144.21|4147.09|4147.09|4144.21|4144.21|0
1640265900000|2021-12-23 13:25:00|4144.36|4144.36|4146.61|4146.61|4146.61|4146.61|4144.01|4144.01|0
1640266200000|2021-12-23 13:30:00|4146.43|4146.43|4146.25|4146.25|4146.43|4146.43|4145.19|4145.19|0
1640266500000|2021-12-23 13:35:00|4146.43|4146.43|4146.15|4146.15|4146.43|4146.43|4144.07|4144.07|0
1640266800000|2021-12-23 13:40:00|4146.74|4146.74|4147.48|4147.48|4147.48|4147.48|4146.28|4146.28|0
1640267100000|2021-12-23 13:45:00|4148.15|4148.15|4148.58|4148.58|4149.78|4149.78|4148.15|4148.15|0
1640267400000|2021-12-23 13:50:00|4149.11|4149.11|4151.68|4151.68|4151.68|4151.68|4148.22|4148.22|0
1640267700000|2021-12-23 13:55:00|4151.86|4151.86|4153.63|4153.63|4154.3|4154.3|4151.86|4151.86|0
1640268000000|2021-12-23 14:00:00|4153.27|4153.27|4156.16|4156.16|4156.16|4156.16|4153.27|4153.27|0
1640268300000|2021-12-23 14:05:00|4155.63|4155.63|4156.37|4156.37|4156.37|4156.37|4154.6|4154.6|0
1640268600000|2021-12-23 14:10:00|4156.79|4156.79|4154.33|4154.33|4156.84|4156.84|4154.33|4154.33|0
1640268900000|2021-12-23 14:15:00|4154.68|4154.68|4153.59|4153.59|4157.19|4157.19|4153.59|4153.59|0
1640269200000|2021-12-23 14:20:00|4154.12|4154.12|4152.74|4152.74|4154.12|4154.12|4152.56|4152.56|0
1640269500000|2021-12-23 14:25:00|4153.41|4153.41|4150.41|4150.41|4153.41|4153.41|4150.41|4150.41|0
1640269800000|2021-12-23 14:30:00|4150.23|4150.23|4145.57|4145.57|4151.06|4151.06|4145.57|4145.57|0
1640270100000|2021-12-23 14:35:00|4146.1|4146.1|4142.84|4142.84|4146.8|4146.8|4141.92|4141.92|0
1640270400000|2021-12-23 14:40:00|4142.31|4142.31|4141.09|4141.09|4142.82|4142.82|4141.09|4141.09|0
1640270700000|2021-12-23 14:45:00|4142.2|4142.2|4138.89|4138.89|4143.95|4143.95|4138.89|4138.89|0
1640271000000|2021-12-23 14:50:00|4140.09|4140.09|4139.51|4139.51|4140.81|4140.81|4138.29|4138.29|0
1640271300000|2021-12-23 14:55:00|4139.15|4139.15|4147.42|4147.42|4147.42|4147.42|4137.95|4137.95|0
1640271600000|2021-12-23 15:00:00|4146.36|4146.36|4146.3|4146.3|4147.07|4147.07|4144.63|4144.63|0
1640271900000|2021-12-23 15:05:00|4146.83|4146.83|4148.89|4148.89|4148.89|4148.89|4146.32|4146.32|0
1640272200000|2021-12-23 15:10:00|4148.77|4148.77|4151.07|4151.07|4151.07|4151.07|4148.41|4148.41|0
1640272500000|2021-12-23 15:15:00|4151.43|4151.43|4151.66|4151.66|4153.89|4153.89|4151.42|4151.42|0
1640272800000|2021-12-23 15:20:00|4152.37|4152.37|4151.29|4151.29|4152.51|4152.51|4150.61|4150.61|0
1640273100000|2021-12-23 15:25:00|4151.96|4151.96|4151.67|4151.67|4152.63|4152.63|4150.05|4150.05|0
1640273400000|2021-12-23 15:30:00|4151.6|4151.6|4150.23|4150.23|4152.37|4152.37|4148.59|4148.59|0
1640273700000|2021-12-23 15:35:00|4150.08|4150.08|4149.92|4149.92|4150.28|4150.28|4148.88|4148.88|0
1640274000000|2021-12-23 15:40:00|4149.75|4149.75|4146.4|4146.4|4150.24|4150.24|4146.4|4146.4|0
1640274300000|2021-12-23 15:45:00|4146.58|4146.58|4148.39|4148.39|4148.39|4148.39|4146.22|4146.22|0
1640274600000|2021-12-23 15:50:00|4148.57|4148.57|4147.18|4147.18|4148.57|4148.57|4146.74|4146.74|0
1640274900000|2021-12-23 15:55:00|4147.35|4147.35|4146.73|4146.73|4147.71|4147.71|4145.85|4145.85|0
1640275200000|2021-12-23 16:00:00|4147.08|4147.08|4145.15|4145.15|4147.82|4147.82|4145.15|4145.15|0
1640275500000|2021-12-23 16:05:00|4145.33|4145.33|4147.95|4147.95|4148.71|4148.71|4145.15|4145.15|0
1640275800000|2021-12-23 16:10:00|4148.13|4148.13|4147.93|4147.93|4149.68|4149.68|4147.58|4147.58|0
1640276100000|2021-12-23 16:15:00|4148.29|4148.29|4145.68|4145.68|4149.1|4149.1|4145.5|4145.5|0
1640276400000|2021-12-23 16:20:00|4145.62|4145.62|4147.15|4147.15|4147.15|4147.15|4144.05|4144.05|0
1640276700000|2021-12-23 16:25:00|4147.33|4147.33|4148.7|4148.7|4148.75|4148.75|4143.9|4143.9|0
1640333700000|2021-12-24 08:15:00|4154.08|4154.08|4150.85|4150.85|4155.5|4155.5|4149.96|4149.96|0
1640334000000|2021-12-24 08:20:00|4151.34|4151.34|4154.8|4154.8|4155.5|4155.5|4151.34|4151.34|0
1640334300000|2021-12-24 08:25:00|4154.62|4154.62|4155.25|4155.25|4157.62|4157.62|4154.62|4154.62|0
1640334600000|2021-12-24 08:30:00|4155.6|4155.6|4155.43|4155.43|4156.49|4156.49|4154.72|4154.72|0
1640334900000|2021-12-24 08:35:00|4154.54|4154.54|4156.27|4156.27|4156.27|4156.27|4152.79|4152.79|0
1640335200000|2021-12-24 08:40:00|4155.39|4155.39|4159.4|4159.4|4159.4|4159.4|4155.39|4155.39|0
1640335500000|2021-12-24 08:45:00|4160.07|4160.07|4159.95|4159.95|4161.82|4161.82|4159.95|4159.95|0
1640335800000|2021-12-24 08:50:00|4159.42|4159.42|4158.58|4158.58|4161.19|4161.19|4158.58|4158.58|0
1640336100000|2021-12-24 08:55:00|4158.4|4158.4|4156.21|4156.21|4159.28|4159.28|4156.21|4156.21|0
1640336400000|2021-12-24 09:00:00|4155.73|4155.73|4159.17|4159.17|4159.17|4159.17|4155.73|4155.73|0
1640336700000|2021-12-24 09:05:00|4159.7|4159.7|4162.49|4162.49|4163.16|4163.16|4159.7|4159.7|0
1640337000000|2021-12-24 09:10:00|4162.78|4162.78|4164.92|4164.92|4169.33|4169.33|4162.49|4162.49|0
1640337300000|2021-12-24 09:15:00|4164.56|4164.56|4162.63|4162.63|4165.28|4165.28|4162.63|4162.63|0
1640337600000|2021-12-24 09:20:00|4164.05|4164.05|4163.69|4163.69|4164.93|4164.93|4163.69|4163.69|0
1640337900000|2021-12-24 09:25:00|4164.22|4164.22|4161.54|4161.54|4164.22|4164.22|4161.54|4161.54|0
1640338200000|2021-12-24 09:30:00|4161.01|4161.01|4161.51|4161.51|4161.86|4161.86|4160.13|4160.13|0
1640338500000|2021-12-24 09:35:00|4161.86|4161.86|4159.88|4159.88|4161.86|4161.86|4159.88|4159.88|0
1640338800000|2021-12-24 09:40:00|4159.35|4159.35|4158.8|4158.8|4159.65|4159.65|4158.59|4158.59|0
1640339100000|2021-12-24 09:45:00|4158.97|4158.97|4159.15|4159.15|4159.85|4159.85|4158.97|4158.97|0
1640339400000|2021-12-24 09:50:00|4158.62|4158.62|4158.2|4158.2|4158.62|4158.62|4157.38|4157.38|0
1640339700000|2021-12-24 09:55:00|4157.67|4157.67|4158.56|4158.56|4158.56|4158.56|4157.5|4157.5|0
1640340000000|2021-12-24 10:00:00|4159.23|4159.23|4158.87|4158.87|4159.23|4159.23|4158.34|4158.34|0
1640340300000|2021-12-24 10:05:00|4159.4|4159.4|4158.87|4158.87|4159.51|4159.51|4158.63|4158.63|0
1640340600000|2021-12-24 10:10:00|4158.75|4158.75|4157.43|4157.43|4158.75|4158.75|4157.43|4157.43|0
1640340900000|2021-12-24 10:15:00|4157.96|4157.96|4157.09|4157.09|4158.31|4158.31|4157.09|4157.09|0
1640341200000|2021-12-24 10:20:00|4157.76|4157.76|4158.08|4158.08|4158.96|4158.96|4157.76|4157.76|0
1640341500000|2021-12-24 10:25:00|4158.26|4158.26|4158.43|4158.43|4158.79|4158.79|4157.73|4157.73|0
1640341800000|2021-12-24 10:30:00|4157.9|4157.9|4159.1|4159.1|4159.1|4159.1|4157.73|4157.73|0
1640342100000|2021-12-24 10:35:00|4158.93|4158.93|4160.76|4160.76|4161.29|4161.29|4158.57|4158.57|0
1640342400000|2021-12-24 10:40:00|4160.58|4160.58|4161.14|4161.14|4163.06|4163.06|4159.91|4159.91|0
1640342700000|2021-12-24 10:45:00|4160.61|4160.61|4160.36|4160.36|4160.79|4160.79|4159.64|4159.64|0
1640343000000|2021-12-24 10:50:00|4160|4160|4160.81|4160.81|4161.34|4161.34|4160|4160|0
1640343300000|2021-12-24 10:55:00|4160.46|4160.46|4157.6|4157.6|4160.99|4160.99|4157.6|4157.6|0
1640343600000|2021-12-24 11:00:00|4158.27|4158.27|4158.45|4158.45|4159.28|4159.28|4157.16|4157.16|0
1640343900000|2021-12-24 11:05:00|4158.28|4158.28|4159.43|4159.43|4159.69|4159.69|4158.28|4158.28|0
1640344200000|2021-12-24 11:10:00|4159.25|4159.25|4161.03|4161.03|4161.38|4161.38|4159.25|4159.25|0
1640344500000|2021-12-24 11:15:00|4161.2|4161.2|4159.22|4159.22|4162.72|4162.72|4159.05|4159.05|0
1640344800000|2021-12-24 11:20:00|4158.52|4158.52|4159.05|4159.05|4159.05|4159.05|4158.52|4158.52|0
1640345100000|2021-12-24 11:25:00|4159.58|4159.58|4159.48|4159.48|4160.6|4160.6|4159.3|4159.3|0
1640345400000|2021-12-24 11:30:00|4159.83|4159.83|4160.09|4160.09|4162.27|4162.27|4159.83|4159.83|0
1640345700000|2021-12-24 11:35:00|4160.44|4160.44|4160.44|4160.44|4161.32|4161.32|4159.91|4159.91|0
1640346000000|2021-12-24 11:40:00|4160.26|4160.26|4160.61|4160.61|4161.32|4161.32|4160.26|4160.26|0
1640346300000|2021-12-24 11:45:00|4160.08|4160.08|4161|4161|4161.24|4161.24|4159.91|4159.91|0
1640346600000|2021-12-24 11:50:00|4160.33|4160.33|4160.71|4160.71|4161.04|4161.04|4160.33|4160.33|0
1640346900000|2021-12-24 11:55:00|4160.89|4160.89|4162.93|4162.93|4162.93|4162.93|4160.89|4160.89|0
1640347200000|2021-12-24 12:00:00|4163.46|4163.46|4166.2|4166.2|4166.55|4166.55|4163.46|4163.46|0
1640347500000|2021-12-24 12:05:00|4166.05|4166.05|4163.37|4163.37|4166.05|4166.05|4163.37|4163.37|0
1640347800000|2021-12-24 12:10:00|4162.7|4162.7|4162.06|4162.06|4162.7|4162.7|4161.82|4161.82|0
1640348100000|2021-12-24 12:15:00|4161.39|4161.39|4162.27|4162.27|4162.27|4162.27|4161.39|4161.39|0
1640348400000|2021-12-24 12:20:00|4162.22|4162.22|4159.69|4159.69|4162.22|4162.22|4159.61|4159.61|0
1640348700000|2021-12-24 12:25:00|4159.02|4159.02|4160.98|4160.98|4160.98|4160.98|4158.64|4158.64|0
1640765700000|2021-12-29 08:15:00|4216.61|4216.61|4212.96|4212.96|4218.85|4218.85|4212.43|4212.43|0
1640766000000|2021-12-29 08:20:00|4213.31|4213.31|4205.27|4205.27|4214.02|4214.02|4205.27|4205.27|0
1640766300000|2021-12-29 08:25:00|4205.8|4205.8|4207.7|4207.7|4212.7|4212.7|4205.23|4205.23|0
1640766600000|2021-12-29 08:30:00|4207.17|4207.17|4217.46|4217.46|4218.13|4218.13|4207.17|4207.17|0
1640766900000|2021-12-29 08:35:00|4217.64|4217.64|4219.55|4219.55|4222.01|4222.01|4216.19|4216.19|0
1640767200000|2021-12-29 08:40:00|4219.5|4219.5|4220.68|4220.68|4222.98|4222.98|4219.5|4219.5|0
1640767500000|2021-12-29 08:45:00|4220.01|4220.01|4218.97|4218.97|4224.07|4224.07|4218.97|4218.97|0
1640767800000|2021-12-29 08:50:00|4220.98|4220.98|4216.9|4216.9|4223.74|4223.74|4216.37|4216.37|0
1640768100000|2021-12-29 08:55:00|4216.23|4216.23|4215.78|4215.78|4216.94|4216.94|4213.15|4213.15|0
1640768400000|2021-12-29 09:00:00|4215.96|4215.96|4212.08|4212.08|4216.1|4216.1|4211.21|4211.21|0
1640768700000|2021-12-29 09:05:00|4211.91|4211.91|4207.32|4207.32|4212.42|4212.42|4205.78|4205.78|0
1640769000000|2021-12-29 09:10:00|4206.65|4206.65|4205.96|4205.96|4208.33|4208.33|4204.98|4204.98|0
1640769300000|2021-12-29 09:15:00|4205.78|4205.78|4207.19|4207.19|4208.13|4208.13|4204.97|4204.97|0
1640769600000|2021-12-29 09:20:00|4206.66|4206.66|4204.12|4204.12|4206.66|4206.66|4204.12|4204.12|0
1640769900000|2021-12-29 09:25:00|4203.45|4203.45|4205.7|4205.7|4205.7|4205.7|4199.9|4199.9|0
1640770200000|2021-12-29 09:30:00|4205.03|4205.03|4206.18|4206.18|4207.06|4207.06|4204.98|4204.98|0
1640770500000|2021-12-29 09:35:00|4206.3|4206.3|4211.4|4211.4|4211.4|4211.4|4206.3|4206.3|0
1640770800000|2021-12-29 09:40:00|4211.52|4211.52|4208.55|4208.55|4214.67|4214.67|4208.55|4208.55|0
1640771100000|2021-12-29 09:45:00|4208.2|4208.2|4207.6|4207.6|4208.77|4208.77|4207.24|4207.24|0
1640771400000|2021-12-29 09:50:00|4208.48|4208.48|4207.16|4207.16|4208.6|4208.6|4206.89|4206.89|0
1640771700000|2021-12-29 09:55:00|4207.83|4207.83|4208.96|4208.96|4208.96|4208.96|4206.89|4206.89|0
1640772000000|2021-12-29 10:00:00|4208.84|4208.84|4207.02|4207.02|4209.88|4209.88|4207.02|4207.02|0
1640772300000|2021-12-29 10:05:00|4206.84|4206.84|4207.94|4207.94|4207.94|4207.94|4206.52|4206.52|0
1640772600000|2021-12-29 10:10:00|4208.61|4208.61|4210.76|4210.76|4210.76|4210.76|4208.61|4208.61|0
1640772900000|2021-12-29 10:15:00|4210.58|4210.58|4202.75|4202.75|4210.58|4210.58|4202.75|4202.75|0
1640773200000|2021-12-29 10:20:00|4202.4|4202.4|4200.33|4200.33|4204.36|4204.36|4200.33|4200.33|0
1640773500000|2021-12-29 10:25:00|4201.04|4201.04|4197.2|4197.2|4201.04|4201.04|4197.2|4197.2|0
1640773800000|2021-12-29 10:30:00|4196.53|4196.53|4195.23|4195.23|4197.24|4197.24|4195|4195|0
1640774100000|2021-12-29 10:35:00|4194.56|4194.56|4193.85|4193.85|4195.67|4195.67|4193.06|4193.06|0
1640774400000|2021-12-29 10:40:00|4194.52|4194.52|4196.65|4196.65|4197.32|4197.32|4194.52|4194.52|0
1640774700000|2021-12-29 10:45:00|4196.53|4196.53|4195.47|4195.47|4198.39|4198.39|4195.47|4195.47|0
1640775000000|2021-12-29 10:50:00|4195.42|4195.42|4197.35|4197.35|4198.05|4198.05|4194.93|4194.93|0
1640775300000|2021-12-29 10:55:00|4197.17|4197.17|4196.63|4196.63|4197.45|4197.45|4196.34|4196.34|0
1640775600000|2021-12-29 11:00:00|4195.92|4195.92|4196.26|4196.26|4198.57|4198.57|4195.92|4195.92|0
1640775900000|2021-12-29 11:05:00|4196.09|4196.09|4196.64|4196.64|4196.76|4196.76|4194.53|4194.53|0
1640776200000|2021-12-29 11:10:00|4195.97|4195.97|4197.88|4197.88|4197.88|4197.88|4195.62|4195.62|0
1640776500000|2021-12-29 11:15:00|4198.11|4198.11|4196.84|4196.84|4198.25|4198.25|4196.66|4196.66|0
1640776800000|2021-12-29 11:20:00|4197.19|4197.19|4194.76|4194.76|4197.72|4197.72|4194.76|4194.76|0
1640777100000|2021-12-29 11:25:00|4194.64|4194.64|4193.33|4193.33|4194.64|4194.64|4193.33|4193.33|0
1640777400000|2021-12-29 11:30:00|4192.66|4192.66|4194.31|4194.31|4194.31|4194.31|4192.13|4192.13|0
1640777700000|2021-12-29 11:35:00|4193.64|4193.64|4196.17|4196.17|4196.84|4196.84|4193.64|4193.64|0
1640778000000|2021-12-29 11:40:00|4196.84|4196.84|4196.89|4196.89|4197.42|4197.42|4195.97|4195.97|0
1640778300000|2021-12-29 11:45:00|4196.78|4196.78|4197.86|4197.86|4197.86|4197.86|4196.78|4196.78|0
1640778600000|2021-12-29 11:50:00|4197.19|4197.19|4195.4|4195.4|4197.19|4197.19|4195.22|4195.22|0
1640778900000|2021-12-29 11:55:00|4195.04|4195.04|4196.39|4196.39|4196.39|4196.39|4195.04|4195.04|0
1640779200000|2021-12-29 12:00:00|4195.86|4195.86|4195.57|4195.57|4197.06|4197.06|4195.47|4195.47|0
1640779500000|2021-12-29 12:05:00|4196.28|4196.28|4197.02|4197.02|4197.7|4197.7|4195.76|4195.76|0
1640779800000|2021-12-29 12:10:00|4196.49|4196.49|4197.48|4197.48|4198.15|4198.15|4195.96|4195.96|0
1640780100000|2021-12-29 12:15:00|4197.53|4197.53|4197.74|4197.74|4199.53|4199.53|4196.86|4196.86|0
1640780400000|2021-12-29 12:20:00|4198.1|4198.1|4200.2|4200.2|4200.2|4200.2|4197.63|4197.63|0
1640780700000|2021-12-29 12:25:00|4200.87|4200.87|4199.2|4199.2|4200.87|4200.87|4198.41|4198.41|0
1640781000000|2021-12-29 12:30:00|4198.53|4198.53|4196.76|4196.76|4198.53|4198.53|4195.88|4195.88|0
1640781300000|2021-12-29 12:35:00|4196.92|4196.92|4198.16|4198.16|4198.57|4198.57|4196.57|4196.57|0
1640781600000|2021-12-29 12:40:00|4198.32|4198.32|4194.86|4194.86|4198.37|4198.37|4194.86|4194.86|0
1640781900000|2021-12-29 12:45:00|4194.16|4194.16|4188.64|4188.64|4194.85|4194.85|4188.64|4188.64|0
1640782200000|2021-12-29 12:50:00|4188.43|4188.43|4185.27|4185.27|4188.43|4188.43|4185.27|4185.27|0
1640782500000|2021-12-29 12:55:00|4185.98|4185.98|4184.36|4184.36|4186.33|4186.33|4184.36|4184.36|0
1640782800000|2021-12-29 13:00:00|4184.67|4184.67|4178.67|4178.67|4185.01|4185.01|4177.96|4177.96|0
1640783100000|2021-12-29 13:05:00|4179.02|4179.02|4180.1|4180.1|4181.2|4181.2|4179.02|4179.02|0
1640783400000|2021-12-29 13:10:00|4179.57|4179.57|4179.87|4179.87|4179.87|4179.87|4178.37|4178.37|0
1640783700000|2021-12-29 13:15:00|4179.34|4179.34|4179.48|4179.48|4180.51|4180.51|4179.13|4179.13|0
1640784000000|2021-12-29 13:20:00|4179.83|4179.83|4180.57|4180.57|4180.74|4180.74|4179.34|4179.34|0
1640784300000|2021-12-29 13:25:00|4180.4|4180.4|4183.55|4183.55|4183.55|4183.55|4179.68|4179.68|0
1640784600000|2021-12-29 13:30:00|4184.22|4184.22|4185.19|4185.19|4185.48|4185.48|4183.55|4183.55|0
1640784900000|2021-12-29 13:35:00|4184.52|4184.52|4184.45|4184.45|4188.4|4188.4|4184.13|4184.13|0
1640785200000|2021-12-29 13:40:00|4184.56|4184.56|4184.91|4184.91|4185.55|4185.55|4184.1|4184.1|0
1640785500000|2021-12-29 13:45:00|4185.08|4185.08|4187.52|4187.52|4187.99|4187.99|4183.95|4183.95|0
1640785800000|2021-12-29 13:50:00|4187.34|4187.34|4188.49|4188.49|4188.49|4188.49|4187.16|4187.16|0
1640786100000|2021-12-29 13:55:00|4188.31|4188.31|4189.5|4189.5|4190.04|4190.04|4187.61|4187.61|0
1640786400000|2021-12-29 14:00:00|4190.17|4190.17|4193.03|4193.03|4194.19|4194.19|4190.17|4190.17|0
1640786700000|2021-12-29 14:05:00|4192.67|4192.67|4195.65|4195.65|4195.71|4195.71|4192.32|4192.32|0
1640787000000|2021-12-29 14:10:00|4195.77|4195.77|4195.66|4195.66|4196.01|4196.01|4194.84|4194.84|0
1640787300000|2021-12-29 14:15:00|4195.71|4195.71|4197.19|4197.19|4197.89|4197.89|4195.36|4195.36|0
1640787600000|2021-12-29 14:20:00|4197.4|4197.4|4198.44|4198.44|4198.44|4198.44|4197.08|4197.08|0
1640787900000|2021-12-29 14:25:00|4197.91|4197.91|4196.68|4196.68|4198.8|4198.8|4196.68|4196.68|0
1640788200000|2021-12-29 14:30:00|4195.1|4195.1|4192.74|4192.74|4196|4196|4190.84|4190.84|0
1640788500000|2021-12-29 14:35:00|4192.38|4192.38|4189.07|4189.07|4192.91|4192.91|4188.72|4188.72|0
1640788800000|2021-12-29 14:40:00|4189.25|4189.25|4185.04|4185.04|4190.06|4190.06|4185.04|4185.04|0
1640789100000|2021-12-29 14:45:00|4184.87|4184.87|4178.3|4178.3|4184.87|4184.87|4176.93|4176.93|0
1640789400000|2021-12-29 14:50:00|4177.95|4177.95|4180.61|4180.61|4181.32|4181.32|4177.77|4177.77|0
1640789700000|2021-12-29 14:55:00|4180.43|4180.43|4180.41|4180.41|4182.49|4182.49|4179.54|4179.54|0
1640790000000|2021-12-29 15:00:00|4181.08|4181.08|4180.92|4180.92|4181.52|4181.52|4179.81|4179.81|0
1640790300000|2021-12-29 15:05:00|4180.74|4180.74|4179.64|4179.64|4180.74|4180.74|4178.34|4178.34|0
1640790600000|2021-12-29 15:10:00|4179.59|4179.59|4175.2|4175.2|4179.78|4179.78|4173.88|4173.88|0
1640790900000|2021-12-29 15:15:00|4175.3|4175.3|4178.63|4178.63|4178.98|4178.98|4172.51|4172.51|0
1640791200000|2021-12-29 15:20:00|4178.98|4178.98|4177.71|4177.71|4179.1|4179.1|4177.61|4177.61|0
1640791500000|2021-12-29 15:25:00|4177.36|4177.36|4172.06|4172.06|4177.83|4177.83|4171.93|4171.93|0
1640791800000|2021-12-29 15:30:00|4172.58|4172.58|4170.2|4170.2|4172.58|4172.58|4169.34|4169.34|0
1640792100000|2021-12-29 15:35:00|4170.36|4170.36|4170.48|4170.48|4171.5|4171.5|4169.86|4169.86|0
1640792400000|2021-12-29 15:40:00|4171.15|4171.15|4172.83|4172.83|4173.85|4173.85|4170.96|4170.96|0
1640792700000|2021-12-29 15:45:00|4173.5|4173.5|4172.77|4172.77|4173.5|4173.5|4172.15|4172.15|0
1640793000000|2021-12-29 15:50:00|4172.59|4172.59|4173.55|4173.55|4174.99|4174.99|4172.59|4172.59|0
1640793300000|2021-12-29 15:55:00|4173.76|4173.76|4173.47|4173.47|4174.27|4174.27|4173.38|4173.38|0
1640793600000|2021-12-29 16:00:00|4173.29|4173.29|4175.69|4175.69|4175.69|4175.69|4172.88|4172.88|0
1640793900000|2021-12-29 16:05:00|4176.04|4176.04|4174.81|4174.81|4176.04|4176.04|4174.02|4174.02|0
1640794200000|2021-12-29 16:10:00|4174.46|4174.46|4174.95|4174.95|4175.59|4175.59|4174.12|4174.12|0
1640794500000|2021-12-29 16:15:00|4175.07|4175.07|4173.68|4173.68|4175.07|4175.07|4172.74|4172.74|0
1640794800000|2021-12-29 16:20:00|4174.03|4174.03|4176.19|4176.19|4176.9|4176.9|4174.03|4174.03|0
1640795100000|2021-12-29 16:25:00|4176.07|4176.07|4174.59|4174.59|4176.14|4176.14|4173.78|4173.78|0
1640852100000|2021-12-30 08:15:00|4176.2|4176.2|4172.03|4172.03|4177.38|4177.38|4171.07|4171.07|0
1640852400000|2021-12-30 08:20:00|4171.92|4171.92|4171.13|4171.13|4172.5|4172.5|4170.03|4170.03|0
1640852700000|2021-12-30 08:25:00|4170.92|4170.92|4165.63|4165.63|4171.82|4171.82|4165.35|4165.35|0
1640853000000|2021-12-30 08:30:00|4164.75|4164.75|4167.69|4167.69|4167.69|4167.69|4164.75|4164.75|0
1640853300000|2021-12-30 08:35:00|4167.81|4167.81|4164.13|4164.13|4168.92|4168.92|4163.44|4163.44|0
1640853600000|2021-12-30 08:40:00|4164.65|4164.65|4162.89|4162.89|4164.65|4164.65|4161.2|4161.2|0
1640853900000|2021-12-30 08:45:00|4163.42|4163.42|4167.87|4167.87|4167.87|4167.87|4163.24|4163.24|0
1640854200000|2021-12-30 08:50:00|4167.92|4167.92|4168.96|4168.96|4169.49|4169.49|4165.84|4165.84|0
1640854500000|2021-12-30 08:55:00|4168.78|4168.78|4170.92|4170.92|4170.92|4170.92|4168.78|4168.78|0
1640854800000|2021-12-30 09:00:00|4170.8|4170.8|4172.92|4172.92|4172.95|4172.95|4170.65|4170.65|0
1640855100000|2021-12-30 09:05:00|4172.77|4172.77|4173.58|4173.58|4173.89|4173.89|4171.78|4171.78|0
1640855400000|2021-12-30 09:10:00|4173.47|4173.47|4173.86|4173.86|4175.32|4175.32|4173.31|4173.31|0
1640855700000|2021-12-30 09:15:00|4173.19|4173.19|4170.96|4170.96|4174.4|4174.4|4170.96|4170.96|0
1640856000000|2021-12-30 09:20:00|4170.29|4170.29|4168.78|4168.78|4170.96|4170.96|4167.78|4167.78|0
1640856300000|2021-12-30 09:25:00|4169.14|4169.14|4169.11|4169.11|4169.84|4169.84|4168.52|4168.52|0
1640856600000|2021-12-30 09:30:00|4169.64|4169.64|4171.36|4171.36|4171.85|4171.85|4169.64|4169.64|0
1640856900000|2021-12-30 09:35:00|4171.15|4171.15|4172.64|4172.64|4172.64|4172.64|4171.15|4171.15|0
1640857200000|2021-12-30 09:40:00|4172.76|4172.76|4168.62|4168.62|4173.2|4173.2|4168.62|4168.62|0
1640857500000|2021-12-30 09:45:00|4168.56|4168.56|4169.41|4169.41|4169.59|4169.59|4168.56|4168.56|0
1640857800000|2021-12-30 09:50:00|4169.59|4169.59|4168.08|4168.08|4170.29|4170.29|4168.08|4168.08|0
1640858100000|2021-12-30 09:55:00|4167.93|4167.93|4169.01|4169.01|4169.56|4169.56|4167.83|4167.83|0
1640858400000|2021-12-30 10:00:00|4168.66|4168.66|4167.75|4167.75|4168.66|4168.66|4167.28|4167.28|0
1640858700000|2021-12-30 10:05:00|4167.58|4167.58|4164.74|4164.74|4167.58|4167.58|4164.74|4164.74|0
1640859000000|2021-12-30 10:10:00|4164.57|4164.57|4163.93|4163.93|4165.47|4165.47|4163.93|4163.93|0
1640859300000|2021-12-30 10:15:00|4163.77|4163.77|4162.2|4162.2|4163.77|4163.77|4161.35|4161.35|0
1640859600000|2021-12-30 10:20:00|4162.56|4162.56|4161.67|4161.67|4162.56|4162.56|4161.67|4161.67|0
1640859900000|2021-12-30 10:25:00|4161|4161|4160.97|4160.97|4161.71|4161.71|4160.9|4160.9|0
1640860200000|2021-12-30 10:30:00|4160.82|4160.82|4161.28|4161.28|4161.43|4161.43|4158.56|4158.56|0
1640860500000|2021-12-30 10:35:00|4160.81|4160.81|4160.73|4160.73|4161.48|4161.48|4160.73|4160.73|0
1640860800000|2021-12-30 10:40:00|4160.38|4160.38|4161.07|4161.07|4161.07|4161.07|4158.13|4158.13|0
1640861100000|2021-12-30 10:45:00|4161.43|4161.43|4162.45|4162.45|4162.45|4162.45|4161.43|4161.43|0
1640861400000|2021-12-30 10:50:00|4162.8|4162.8|4160.18|4160.18|4163.1|4163.1|4159.67|4159.67|0
1640861700000|2021-12-30 10:55:00|4159.83|4159.83|4160.07|4160.07|4161.18|4161.18|4159.65|4159.65|0
1640862000000|2021-12-30 11:00:00|4159.54|4159.54|4159.16|4159.16|4159.65|4159.65|4157.78|4157.78|0
1640862300000|2021-12-30 11:05:00|4158.49|4158.49|4166.44|4166.44|4167.63|4167.63|4158.49|4158.49|0
1640862600000|2021-12-30 11:10:00|4166.09|4166.09|4165.62|4165.62|4166.09|4166.09|4165.27|4165.27|0
1640862900000|2021-12-30 11:15:00|4165.45|4165.45|4166.47|4166.47|4167.17|4167.17|4165.45|4165.45|0
1640863200000|2021-12-30 11:20:00|4166.11|4166.11|4166.42|4166.42|4166.66|4166.66|4165.84|4165.84|0
1640863500000|2021-12-30 11:25:00|4166.6|4166.6|4164.19|4164.19|4166.78|4166.78|4163.83|4163.83|0
1640863800000|2021-12-30 11:30:00|4164.02|4164.02|4167.42|4167.42|4167.77|4167.77|4163.86|4163.86|0
1640864100000|2021-12-30 11:35:00|4167.72|4167.72|4168.29|4168.29|4169.78|4169.78|4167.72|4167.72|0
1640864400000|2021-12-30 11:40:00|4168|4168|4169|4169|4169|4169|4167.13|4167.13|0
1640864700000|2021-12-30 11:45:00|4169.35|4169.35|4172.81|4172.81|4173.51|4173.51|4168.82|4168.82|0
1640865000000|2021-12-30 11:50:00|4172.63|4172.63|4171.76|4171.76|4172.63|4172.63|4171.6|4171.6|0
1640865300000|2021-12-30 11:55:00|4171.41|4171.41|4172.75|4172.75|4172.75|4172.75|4171.41|4171.41|0
1640865600000|2021-12-30 12:00:00|4173.1|4173.1|4174.38|4174.38|4174.38|4174.38|4173.04|4173.04|0
1640865900000|2021-12-30 12:05:00|4174.74|4174.74|4174.48|4174.48|4174.74|4174.74|4173.25|4173.25|0
1640866200000|2021-12-30 12:10:00|4173.42|4173.42|4172.22|4172.22|4173.42|4173.42|4171.56|4171.56|0
1640866500000|2021-12-30 12:15:00|4172.89|4172.89|4171.17|4171.17|4172.89|4172.89|4171.17|4171.17|0
1640866800000|2021-12-30 12:20:00|4171|4171|4170.14|4170.14|4171.17|4171.17|4169.61|4169.61|0
1640867100000|2021-12-30 12:25:00|4169.79|4169.79|4170|4170|4170.18|4170.18|4169.65|4169.65|0
1640867400000|2021-12-30 12:30:00|4169.47|4169.47|4171.06|4171.06|4171.06|4171.06|4169.47|4169.47|0
1640867700000|2021-12-30 12:35:00|4170.71|4170.71|4169.89|4169.89|4170.72|4170.72|4169.7|4169.7|0
1640868000000|2021-12-30 12:40:00|4170|4170|4171.09|4171.09|4171.09|4171.09|4170|4170|0
1640868300000|2021-12-30 12:45:00|4171.41|4171.41|4172.02|4172.02|4172.02|4172.02|4171.05|4171.05|0
1640868600000|2021-12-30 12:50:00|4171.67|4171.67|4172.45|4172.45|4172.45|4172.45|4171.02|4171.02|0
1640868900000|2021-12-30 12:55:00|4171.78|4171.78|4170.91|4170.91|4172.11|4172.11|4170.91|4170.91|0
1640869200000|2021-12-30 13:00:00|4171.26|4171.26|4172.14|4172.14|4172.62|4172.62|4171.26|4171.26|0
1640869500000|2021-12-30 13:05:00|4172.5|4172.5|4172.73|4172.73|4173.03|4173.03|4172.5|4172.5|0
1640869800000|2021-12-30 13:10:00|4172.96|4172.96|4174.3|4174.3|4174.47|4174.47|4172.96|4172.96|0
1640870100000|2021-12-30 13:15:00|4174.24|4174.24|4172.06|4172.06|4174.24|4174.24|4171.71|4171.71|0
1640870400000|2021-12-30 13:20:00|4172.24|4172.24|4172.81|4172.81|4172.81|4172.81|4171.75|4171.75|0
1640870700000|2021-12-30 13:25:00|4172.28|4172.28|4171.98|4171.98|4172.81|4172.81|4171.98|4171.98|0
1640871000000|2021-12-30 13:30:00|4171.8|4171.8|4173.18|4173.18|4173.71|4173.71|4171.8|4171.8|0
1640871300000|2021-12-30 13:35:00|4172.83|4172.83|4173.5|4173.5|4173.67|4173.67|4172.47|4172.47|0
1640871600000|2021-12-30 13:40:00|4173.26|4173.26|4173.26|4173.26|4173.61|4173.61|4173.26|4173.26|0
1640871900000|2021-12-30 13:45:00|4173.08|4173.08|4173.26|4173.26|4173.61|4173.61|4173.08|4173.08|0
1640872200000|2021-12-30 13:50:00|4173.93|4173.93|4173.89|4173.89|4174.07|4174.07|4173.4|4173.4|0
1640872500000|2021-12-30 13:55:00|4174.07|4174.07|4174.4|4174.4|4174.4|4174.4|4173.19|4173.19|0
1640872800000|2021-12-30 14:00:00|4174.57|4174.57|4174.17|4174.17|4174.84|4174.84|4173.5|4173.5|0
1640873100000|2021-12-30 14:05:00|4174.06|4174.06|4172.82|4172.82|4174.06|4174.06|4172.82|4172.82|0
1640873400000|2021-12-30 14:10:00|4173.17|4173.17|4174.19|4174.19|4174.19|4174.19|4172.82|4172.82|0
1640873700000|2021-12-30 14:15:00|4173.84|4173.84|4173.07|4173.07|4173.96|4173.96|4172.9|4172.9|0
1640874000000|2021-12-30 14:20:00|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1640874300000|2021-12-30 14:25:00|4171.73|4171.73|4171.2|4171.2|4171.73|4171.73|4170.5|4170.5|0
1640874600000|2021-12-30 14:30:00|4170.85|4170.85|4179.91|4179.91|4179.91|4179.91|4170.85|4170.85|0
1640874900000|2021-12-30 14:35:00|4180.24|4180.24|4186.9|4186.9|4187.61|4187.61|4180.24|4180.24|0
1640875200000|2021-12-30 14:40:00|4187.08|4187.08|4186.51|4186.51|4187.79|4187.79|4186.16|4186.16|0
1640875500000|2021-12-30 14:45:00|4186.35|4186.35|4188.82|4188.82|4189.7|4189.7|4186.35|4186.35|0
1640875800000|2021-12-30 14:50:00|4189.35|4189.35|4186.74|4186.74|4189.53|4189.53|4186.74|4186.74|0
1640876100000|2021-12-30 14:55:00|4186.5|4186.5|4185.18|4185.18|4186.85|4186.85|4185|4185|0
1640876400000|2021-12-30 15:00:00|4184.89|4184.89|4181.64|4181.64|4186.44|4186.44|4181.64|4181.64|0
1640876700000|2021-12-30 15:05:00|4181.52|4181.52|4184.08|4184.08|4184.75|4184.75|4181.03|4181.03|0
1640877000000|2021-12-30 15:10:00|4183.55|4183.55|4182.09|4182.09|4183.55|4183.55|4181.53|4181.53|0
1640877300000|2021-12-30 15:15:00|4182.45|4182.45|4182.93|4182.93|4182.93|4182.93|4181.73|4181.73|0
1640877600000|2021-12-30 15:20:00|4182.76|4182.76|4182.74|4182.74|4182.76|4182.76|4181.38|4181.38|0
1640877900000|2021-12-30 15:25:00|4182.07|4182.07|4183.08|4183.08|4183.09|4183.09|4181.9|4181.9|0
1640878200000|2021-12-30 15:30:00|4183.26|4183.26|4183.27|4183.27|4184.63|4184.63|4181.77|4181.77|0
1640878500000|2021-12-30 15:35:00|4183.44|4183.44|4182.6|4182.6|4185.21|4185.21|4182.6|4182.6|0
1640878800000|2021-12-30 15:40:00|4182.78|4182.78|4184.49|4184.49|4184.62|4184.62|4182.78|4182.78|0
1640879100000|2021-12-30 15:45:00|4183.96|4183.96|4182.27|4182.27|4184.37|4184.37|4182.27|4182.27|0
1640879400000|2021-12-30 15:50:00|4182.09|4182.09|4183.68|4183.68|4184.49|4184.49|4181.98|4181.98|0
1640879700000|2021-12-30 15:55:00|4184.03|4184.03|4185.22|4185.22|4185.77|4185.77|4183.47|4183.47|0
1640880000000|2021-12-30 16:00:00|4184.86|4184.86|4187|4187|4187|4187|4184.6|4184.6|0
1640880300000|2021-12-30 16:05:00|4186.84|4186.84|4184.15|4184.15|4187.01|4187.01|4183.8|4183.8|0
1640880600000|2021-12-30 16:10:00|4184.05|4184.05|4185.07|4185.07|4185.07|4185.07|4183.87|4183.87|0
1640880900000|2021-12-30 16:15:00|4185.12|4185.12|4184.06|4184.06|4186.27|4186.27|4184.06|4184.06|0
1640881200000|2021-12-30 16:20:00|4184.33|4184.33|4179.2|4179.2|4184.7|4184.7|4179.09|4179.09|0
1640881500000|2021-12-30 16:25:00|4179.09|4179.09|4177.05|4177.05|4180.7|4180.7|4176.13|4176.13|0
1640938500000|2021-12-31 08:15:00|4166.65|4166.65|4166.78|4166.78|4169.91|4169.91|4166.11|4166.11|0
1640938800000|2021-12-31 08:20:00|4166.11|4166.11|4167.98|4167.98|4168.31|4168.31|4164.9|4164.9|0
1640939100000|2021-12-31 08:25:00|4167.31|4167.31|4168.61|4168.61|4170.52|4170.52|4167.31|4167.31|0
1640939400000|2021-12-31 08:30:00|4168.44|4168.44|4172.6|4172.6|4172.6|4172.6|4168.26|4168.26|0
1640939700000|2021-12-31 08:35:00|4173.27|4173.27|4170.72|4170.72|4173.27|4173.27|4170.37|4170.37|0
1640940000000|2021-12-31 08:40:00|4171.43|4171.43|4170.36|4170.36|4171.75|4171.75|4170.17|4170.17|0
1640940300000|2021-12-31 08:45:00|4171.24|4171.24|4166.05|4166.05|4172.23|4172.23|4166.05|4166.05|0
1640940600000|2021-12-31 08:50:00|4166.23|4166.23|4168.14|4168.14|4168.45|4168.45|4166.23|4166.23|0
1640940900000|2021-12-31 08:55:00|4167.47|4167.47|4163.66|4163.66|4167.47|4167.47|4163.66|4163.66|0
1640941200000|2021-12-31 09:00:00|4163.84|4163.84|4165.16|4165.16|4165.51|4165.51|4163.31|4163.31|0
1640941500000|2021-12-31 09:05:00|4164.49|4164.49|4166.27|4166.27|4166.78|4166.78|4164.34|4164.34|0
1640941800000|2021-12-31 09:10:00|4166.38|4166.38|4165.86|4165.86|4166.38|4166.38|4165.5|4165.5|0
1640942100000|2021-12-31 09:15:00|4165.33|4165.33|4165.43|4165.43|4166.67|4166.67|4165.33|4165.33|0
1640942400000|2021-12-31 09:20:00|4165.61|4165.61|4164.74|4164.74|4166.98|4166.98|4164.74|4164.74|0
1640942700000|2021-12-31 09:25:00|4165.41|4165.41|4164.94|4164.94|4165.41|4165.41|4164.35|4164.35|0
1640943000000|2021-12-31 09:30:00|4165.61|4165.61|4168.22|4168.22|4168.22|4168.22|4165.61|4165.61|0
1640943300000|2021-12-31 09:35:00|4167.87|4167.87|4164.97|4164.97|4167.87|4167.87|4164.97|4164.97|0
1640943600000|2021-12-31 09:40:00|4165.64|4165.64|4167.91|4167.91|4167.91|4167.91|4165.59|4165.59|0
1640943900000|2021-12-31 09:45:00|4167.8|4167.8|4170.2|4170.2|4170.2|4170.2|4167.57|4167.57|0
1640944200000|2021-12-31 09:50:00|4170.36|4170.36|4170.42|4170.42|4170.54|4170.54|4169.71|4169.71|0
1640944500000|2021-12-31 09:55:00|4170.77|4170.77|4171.3|4171.3|4171.83|4171.83|4170.77|4170.77|0
1640944800000|2021-12-31 10:00:00|4170.77|4170.77|4169.61|4169.61|4170.95|4170.95|4167.88|4167.88|0
1640945100000|2021-12-31 10:05:00|4169.78|4169.78|4171.62|4171.62|4171.98|4171.98|4169.78|4169.78|0
1640945400000|2021-12-31 10:10:00|4171.98|4171.98|4173.32|4173.32|4173.74|4173.74|4171.98|4171.98|0
1640945700000|2021-12-31 10:15:00|4172.65|4172.65|4172.65|4172.65|4173.18|4173.18|4172.65|4172.65|0
1640946000000|2021-12-31 10:20:00|4172.5|4172.5|4172.97|4172.97|4172.97|4172.97|4171.94|4171.94|0
1640946300000|2021-12-31 10:25:00|4173.13|4173.13|4176.18|4176.18|4176.18|4176.18|4173.13|4173.13|0
1640946600000|2021-12-31 10:30:00|4176.3|4176.3|4176.94|4176.94|4178.69|4178.69|4176.3|4176.3|0
1640946900000|2021-12-31 10:35:00|4176.79|4176.79|4179.5|4179.5|4179.86|4179.86|4176.79|4176.79|0
1640947200000|2021-12-31 10:40:00|4179.15|4179.15|4178.6|4178.6|4179.15|4179.15|4177.81|4177.81|0
1640947500000|2021-12-31 10:45:00|4178.77|4178.77|4178.74|4178.74|4179.3|4179.3|4178.74|4178.74|0
1640947800000|2021-12-31 10:50:00|4178.56|4178.56|4181.97|4181.97|4181.97|4181.97|4177.54|4177.54|0
1640948100000|2021-12-31 10:55:00|4182.15|4182.15|4181.98|4181.98|4182.33|4182.33|4180.6|4180.6|0
1640948400000|2021-12-31 11:00:00|4181.81|4181.81|4177.71|4177.71|4182.16|4182.16|4177.71|4177.71|0
1640948700000|2021-12-31 11:05:00|4176.82|4176.82|4172.5|4172.5|4176.82|4176.82|4172.5|4172.5|0
1640949000000|2021-12-31 11:10:00|4171.83|4171.83|4171.45|4171.45|4171.83|4171.83|4170.07|4170.07|0
1640949300000|2021-12-31 11:15:00|4171.24|4171.24|4173.72|4173.72|4173.72|4173.72|4171.24|4171.24|0
1640949600000|2021-12-31 11:20:00|4173.83|4173.83|4174.68|4174.68|4174.68|4174.68|4173.3|4173.3|0
1640949900000|2021-12-31 11:25:00|4174.73|4174.73|4176.41|4176.41|4177.62|4177.62|4174.73|4174.73|0
1640950200000|2021-12-31 11:30:00|4176.14|4176.14|4174.16|4174.16|4176.14|4176.14|4174.01|4174.01|0
1640950500000|2021-12-31 11:35:00|4173.8|4173.8|4172.99|4172.99|4173.84|4173.84|4172.46|4172.46|0
1640950800000|2021-12-31 11:40:00|4172.82|4172.82|4171.25|4171.25|4172.82|4172.82|4171.25|4171.25|0
1640951100000|2021-12-31 11:45:00|4171.92|4171.92|4172.74|4172.74|4172.74|4172.74|4171.92|4171.92|0
1640951400000|2021-12-31 11:50:00|4173.23|4173.23|4176.16|4176.16|4176.16|4176.16|4173.12|4173.12|0
1640951700000|2021-12-31 11:55:00|4175.98|4175.98|4175.08|4175.08|4176.49|4176.49|4175.08|4175.08|0
1640952000000|2021-12-31 12:00:00|4174.41|4174.41|4169.3|4169.3|4174.41|4174.41|4169.3|4169.3|0
1640952300000|2021-12-31 12:05:00|4168.97|4168.97|4164.5|4164.5|4169.29|4169.29|4164.5|4164.5|0
1640952600000|2021-12-31 12:10:00|4164.74|4164.74|4169.21|4169.21|4170.75|4170.75|4164.74|4164.74|0
1640952900000|2021-12-31 12:15:00|4169.74|4169.74|4171.2|4171.2|4172.38|4172.38|4168.97|4168.97|0
1640953200000|2021-12-31 12:20:00|4170.53|4170.53|4174.07|4174.07|4174.07|4174.07|4169.81|4169.81|0
1640953500000|2021-12-31 12:25:00|4174.31|4174.31|4175.97|4175.97|4179.92|4179.92|4173.29|4173.29|0
1641284100000|2022-01-04 08:15:00|4240.52|4240.52|4251.93|4251.93|4251.93|4251.93|4240.4|4240.4|0
1641284400000|2022-01-04 08:20:00|4251.76|4251.76|4249.37|4249.37|4251.76|4251.76|4242.17|4242.17|0
1641284700000|2022-01-04 08:25:00|4248.48|4248.48|4247.32|4247.32|4254.09|4254.09|4247.09|4247.09|0
1641285000000|2022-01-04 08:30:00|4246.97|4246.97|4253.31|4253.31|4253.48|4253.48|4243.99|4243.99|0
1641285300000|2022-01-04 08:35:00|4253.89|4253.89|4246.99|4246.99|4254.93|4254.93|4245.23|4245.23|0
1641285600000|2022-01-04 08:40:00|4246.29|4246.29|4254.6|4254.6|4255.54|4255.54|4245.37|4245.37|0
1641285900000|2022-01-04 08:45:00|4253.93|4253.93|4248.3|4248.3|4257.71|4257.71|4247.23|4247.23|0
1641286200000|2022-01-04 08:50:00|4247.63|4247.63|4240.55|4240.55|4247.63|4247.63|4240.02|4240.02|0
1641286500000|2022-01-04 08:55:00|4239.88|4239.88|4239.97|4239.97|4242.12|4242.12|4236.7|4236.7|0
1641286800000|2022-01-04 09:00:00|4240.15|4240.15|4230.04|4230.04|4240.15|4240.15|4230.04|4230.04|0
1641287100000|2022-01-04 09:05:00|4229.37|4229.37|4225.99|4225.99|4229.37|4229.37|4224.13|4224.13|0
1641287400000|2022-01-04 09:10:00|4225.87|4225.87|4225.96|4225.96|4226.14|4226.14|4223.79|4223.79|0
1641287700000|2022-01-04 09:15:00|4226.49|4226.49|4228.49|4228.49|4229.9|4229.9|4226.49|4226.49|0
1641288000000|2022-01-04 09:20:00|4227.78|4227.78|4230.19|4230.19|4232.91|4232.91|4226.38|4226.38|0
1641288300000|2022-01-04 09:25:00|4228.85|4228.85|4230.24|4230.24|4233.72|4233.72|4228.85|4228.85|0
1641288600000|2022-01-04 09:30:00|4230.41|4230.41|4230.61|4230.61|4233.93|4233.93|4229.99|4229.99|0
1641288900000|2022-01-04 09:35:00|4230.73|4230.73|4234.05|4234.05|4234.05|4234.05|4226.64|4226.64|0
1641289200000|2022-01-04 09:40:00|4233.46|4233.46|4233.81|4233.81|4233.81|4233.81|4232.26|4232.26|0
1641289500000|2022-01-04 09:45:00|4233.99|4233.99|4233.51|4233.51|4234.93|4234.93|4233.17|4233.17|0
1641289800000|2022-01-04 09:50:00|4232.81|4232.81|4234.05|4234.05|4235.55|4235.55|4232.81|4232.81|0
1641290100000|2022-01-04 09:55:00|4233.02|4233.02|4235.96|4235.96|4235.96|4235.96|4232.84|4232.84|0
1641290400000|2022-01-04 10:00:00|4236.17|4236.17|4239.62|4239.62|4239.62|4239.62|4236.09|4236.09|0
1641290700000|2022-01-04 10:05:00|4239.86|4239.86|4238.5|4238.5|4240.53|4240.53|4237.51|4237.51|0
1641291000000|2022-01-04 10:10:00|4238.85|4238.85|4237.72|4237.72|4241.4|4241.4|4236.21|4236.21|0
1641291300000|2022-01-04 10:15:00|4237.25|4237.25|4235.57|4235.57|4237.78|4237.78|4234.69|4234.69|0
1641291600000|2022-01-04 10:20:00|4236.1|4236.1|4237.12|4237.12|4238.95|4238.95|4235.63|4235.63|0
1641291900000|2022-01-04 10:25:00|4237.29|4237.29|4238.71|4238.71|4240.28|4240.28|4236.94|4236.94|0
1641292200000|2022-01-04 10:30:00|4239.41|4239.41|4239.7|4239.7|4243.54|4243.54|4238.17|4238.17|0
1641292500000|2022-01-04 10:35:00|4240.06|4240.06|4244.3|4244.3|4244.3|4244.3|4236.31|4236.31|0
1641292800000|2022-01-04 10:40:00|4244.48|4244.48|4245.32|4245.32|4246.02|4246.02|4243.02|4243.02|0
1641293100000|2022-01-04 10:45:00|4245.14|4245.14|4243.67|4243.67|4245.14|4245.14|4241.86|4241.86|0
1641293400000|2022-01-04 10:50:00|4243.93|4243.93|4239.73|4239.73|4244.65|4244.65|4239.73|4239.73|0
1641293700000|2022-01-04 10:55:00|4240.08|4240.08|4243.44|4243.44|4243.62|4243.62|4238.04|4238.04|0
1641294000000|2022-01-04 11:00:00|4243.55|4243.55|4244.05|4244.05|4245.25|4245.25|4243.08|4243.08|0
1641294300000|2022-01-04 11:05:00|4244.4|4244.4|4245.28|4245.28|4245.65|4245.65|4242.35|4242.35|0
1641294600000|2022-01-04 11:10:00|4244.57|4244.57|4242.6|4242.6|4245.4|4245.4|4241.11|4241.11|0
1641294900000|2022-01-04 11:15:00|4242.66|4242.66|4240.19|4240.19|4243.34|4243.34|4239.96|4239.96|0
1641295200000|2022-01-04 11:20:00|4240.55|4240.55|4244.46|4244.46|4245.52|4245.52|4240.55|4240.55|0
1641295500000|2022-01-04 11:25:00|4244.64|4244.64|4242.09|4242.09|4245.71|4245.71|4241.74|4241.74|0
1641295800000|2022-01-04 11:30:00|4242.27|4242.27|4245.93|4245.93|4245.93|4245.93|4241.41|4241.41|0
1641296100000|2022-01-04 11:35:00|4246.28|4246.28|4248.75|4248.75|4248.89|4248.89|4245.93|4245.93|0
1641296400000|2022-01-04 11:40:00|4249.63|4249.63|4243.76|4243.76|4249.63|4249.63|4243.23|4243.23|0
1641296700000|2022-01-04 11:45:00|4244.12|4244.12|4244.82|4244.82|4244.82|4244.82|4241.63|4241.63|0
1641297000000|2022-01-04 11:50:00|4245.17|4245.17|4244.83|4244.83|4245.17|4245.17|4243.11|4243.11|0
1641297300000|2022-01-04 11:55:00|4244.16|4244.16|4242.87|4242.87|4245.22|4245.22|4242.87|4242.87|0
1641297600000|2022-01-04 12:00:00|4242.7|4242.7|4241.87|4241.87|4243.07|4243.07|4241.71|4241.71|0
1641297900000|2022-01-04 12:05:00|4241.34|4241.34|4245.61|4245.61|4245.61|4245.61|4241.34|4241.34|0
1641298200000|2022-01-04 12:10:00|4245.73|4245.73|4246.22|4246.22|4246.39|4246.39|4245.37|4245.37|0
1641298500000|2022-01-04 12:15:00|4246.43|4246.43|4249.03|4249.03|4249.03|4249.03|4245.94|4245.94|0
1641298800000|2022-01-04 12:20:00|4248.68|4248.68|4244.26|4244.26|4248.99|4248.99|4244.08|4244.08|0
1641299100000|2022-01-04 12:25:00|4244.96|4244.96|4245.72|4245.72|4246.44|4246.44|4243.54|4243.54|0
1641299400000|2022-01-04 12:30:00|4245.9|4245.9|4242.96|4242.96|4245.9|4245.9|4241.96|4241.96|0
1641299700000|2022-01-04 12:35:00|4242.78|4242.78|4241.72|4241.72|4242.78|4242.78|4239.5|4239.5|0
1641300000000|2022-01-04 12:40:00|4241.19|4241.19|4239.39|4239.39|4241.54|4241.54|4239.39|4239.39|0
1641300300000|2022-01-04 12:45:00|4240.09|4240.09|4240.85|4240.85|4241.13|4241.13|4240.09|4240.09|0
1641300600000|2022-01-04 12:50:00|4240.8|4240.8|4241.4|4241.4|4241.68|4241.68|4240.27|4240.27|0
1641300900000|2022-01-04 12:55:00|4241.45|4241.45|4240.24|4240.24|4241.45|4241.45|4239.36|4239.36|0
1641301200000|2022-01-04 13:00:00|4240.39|4240.39|4241.83|4241.83|4243.81|4243.81|4239.23|4239.23|0
1641301500000|2022-01-04 13:05:00|4241.3|4241.3|4243.18|4243.18|4243.18|4243.18|4241.12|4241.12|0
1641301800000|2022-01-04 13:10:00|4243.74|4243.74|4242.78|4242.78|4244.12|4244.12|4242.34|4242.34|0
1641302100000|2022-01-04 13:15:00|4242.73|4242.73|4241.51|4241.51|4242.95|4242.95|4240.8|4240.8|0
1641302400000|2022-01-04 13:20:00|4241.36|4241.36|4242.64|4242.64|4243.02|4243.02|4241.12|4241.12|0
1641302700000|2022-01-04 13:25:00|4242.82|4242.82|4241.29|4241.29|4243.9|4243.9|4241.29|4241.29|0
1641303000000|2022-01-04 13:30:00|4241.13|4241.13|4243.56|4243.56|4243.74|4243.74|4241.13|4241.13|0
1641303300000|2022-01-04 13:35:00|4244.09|4244.09|4242.06|4242.06|4244.55|4244.55|4242.06|4242.06|0
1641303600000|2022-01-04 13:40:00|4242.42|4242.42|4243.16|4243.16|4243.26|4243.26|4241.97|4241.97|0
1641303900000|2022-01-04 13:45:00|4242.98|4242.98|4244.39|4244.39|4245.82|4245.82|4242.98|4242.98|0
1641304200000|2022-01-04 13:50:00|4244.04|4244.04|4244.84|4244.84|4244.96|4244.96|4243|4243|0
1641304500000|2022-01-04 13:55:00|4245.14|4245.14|4247.36|4247.36|4248.07|4248.07|4245.03|4245.03|0
1641304800000|2022-01-04 14:00:00|4248.07|4248.07|4249.17|4249.17|4249.17|4249.17|4247.02|4247.02|0
1641305100000|2022-01-04 14:05:00|4249.84|4249.84|4252.51|4252.51|4252.51|4252.51|4248.42|4248.42|0
1641305400000|2022-01-04 14:10:00|4252.4|4252.4|4252.96|4252.96|4254.1|4254.1|4252.3|4252.3|0
1641305700000|2022-01-04 14:15:00|4253.01|4253.01|4252.9|4252.9|4255.57|4255.57|4252.38|4252.38|0
1641306000000|2022-01-04 14:20:00|4253.08|4253.08|4254.53|4254.53|4254.53|4254.53|4251.55|4251.55|0
1641306300000|2022-01-04 14:25:00|4254.68|4254.68|4254.41|4254.41|4256.39|4256.39|4254.41|4254.41|0
1641306600000|2022-01-04 14:30:00|4253.74|4253.74|4247.07|4247.07|4255.4|4255.4|4247.07|4247.07|0
1641306900000|2022-01-04 14:35:00|4246.83|4246.83|4247.97|4247.97|4248.36|4248.36|4241.97|4241.97|0
1641307200000|2022-01-04 14:40:00|4249.03|4249.03|4247.05|4247.05|4251.89|4251.89|4246.89|4246.89|0
1641307500000|2022-01-04 14:45:00|4246.88|4246.88|4249.46|4249.46|4249.81|4249.81|4246.47|4246.47|0
1641307800000|2022-01-04 14:50:00|4249.99|4249.99|4250.92|4250.92|4251.12|4251.12|4247.07|4247.07|0
1641308100000|2022-01-04 14:55:00|4250.74|4250.74|4249.87|4249.87|4251.57|4251.57|4248.78|4248.78|0
1641308400000|2022-01-04 15:00:00|4250.89|4250.89|4250.81|4250.81|4251.21|4251.21|4247.12|4247.12|0
1641308700000|2022-01-04 15:05:00|4250.28|4250.28|4254.44|4254.44|4254.99|4254.99|4250.28|4250.28|0
1641309000000|2022-01-04 15:10:00|4254.32|4254.32|4256.74|4256.74|4258.61|4258.61|4253.96|4253.96|0
1641309300000|2022-01-04 15:15:00|4257.09|4257.09|4257.65|4257.65|4258.72|4258.72|4256.59|4256.59|0
1641309600000|2022-01-04 15:20:00|4258.01|4258.01|4256.81|4256.81|4258.04|4258.04|4254.41|4254.41|0
1641309900000|2022-01-04 15:25:00|4257.16|4257.16|4260.41|4260.41|4260.41|4260.41|4255.86|4255.86|0
1641310200000|2022-01-04 15:30:00|4261.08|4261.08|4260.7|4260.7|4261.96|4261.96|4258.96|4258.96|0
1641310500000|2022-01-04 15:35:00|4259.99|4259.99|4255.92|4255.92|4259.99|4259.99|4255.92|4255.92|0
1641310800000|2022-01-04 15:40:00|4256.1|4256.1|4258.77|4258.77|4260.11|4260.11|4254.52|4254.52|0
1641311100000|2022-01-04 15:45:00|4258.42|4258.42|4257.53|4257.53|4259.14|4259.14|4256.97|4256.97|0
1641311400000|2022-01-04 15:50:00|4258.06|4258.06|4254.5|4254.5|4258.55|4258.55|4254.5|4254.5|0
1641311700000|2022-01-04 15:55:00|4255.2|4255.2|4249.34|4249.34|4255.52|4255.52|4249.16|4249.16|0
1641312000000|2022-01-04 16:00:00|4249.64|4249.64|4245.43|4245.43|4249.64|4249.64|4245.07|4245.07|0
1641312300000|2022-01-04 16:05:00|4246.1|4246.1|4247.34|4247.34|4247.51|4247.51|4244.91|4244.91|0
1641312600000|2022-01-04 16:10:00|4247.16|4247.16|4248.48|4248.48|4249.43|4249.43|4246.64|4246.64|0
1641312900000|2022-01-04 16:15:00|4248.66|4248.66|4251.01|4251.01|4251.25|4251.25|4248.3|4248.3|0
1641313200000|2022-01-04 16:20:00|4250.66|4250.66|4247.64|4247.64|4250.76|4250.76|4246.26|4246.26|0
1641313500000|2022-01-04 16:25:00|4247.11|4247.11|4243.57|4243.57|4247.16|4247.16|4242.18|4242.18|0
1641370500000|2022-01-05 08:15:00|4237.22|4237.22|4233.37|4233.37|4240.92|4240.92|4231.2|4231.2|0
1641370800000|2022-01-05 08:20:00|4232.7|4232.7|4228.31|4228.31|4232.7|4232.7|4227.62|4227.62|0
1641371100000|2022-01-05 08:25:00|4228.84|4228.84|4226.56|4226.56|4230.89|4230.89|4226.56|4226.56|0
1641371400000|2022-01-05 08:30:00|4225.86|4225.86|4225.63|4225.63|4230.05|4230.05|4225.63|4225.63|0
1641371700000|2022-01-05 08:35:00|4225.28|4225.28|4215.72|4215.72|4225.28|4225.28|4215.72|4215.72|0
1641372000000|2022-01-05 08:40:00|4215.48|4215.48|4214.87|4214.87|4216.33|4216.33|4212.37|4212.37|0
1641372300000|2022-01-05 08:45:00|4214.2|4214.2|4214.89|4214.89|4216.13|4216.13|4209.89|4209.89|0
1641372600000|2022-01-05 08:50:00|4214.71|4214.71|4216.47|4216.47|4218.3|4218.3|4213.31|4213.31|0
1641372900000|2022-01-05 08:55:00|4216.7|4216.7|4213.83|4213.83|4216.7|4216.7|4212.64|4212.64|0
1641373200000|2022-01-05 09:00:00|4213.48|4213.48|4210.58|4210.58|4214.71|4214.71|4208.96|4208.96|0
1641373500000|2022-01-05 09:05:00|4211.29|4211.29|4212.94|4212.94|4214.12|4214.12|4211.29|4211.29|0
1641373800000|2022-01-05 09:10:00|4213.47|4213.47|4217.48|4217.48|4217.48|4217.48|4212.8|4212.8|0
1641374100000|2022-01-05 09:15:00|4217.7|4217.7|4221.45|4221.45|4222.5|4222.5|4217.52|4217.52|0
1641374400000|2022-01-05 09:20:00|4220.78|4220.78|4219.18|4219.18|4221.34|4221.34|4218.65|4218.65|0
1641374700000|2022-01-05 09:25:00|4218.65|4218.65|4215.21|4215.21|4218.65|4218.65|4214.56|4214.56|0
1641375000000|2022-01-05 09:30:00|4215.73|4215.73|4214.32|4214.32|4218.13|4218.13|4213.8|4213.8|0
1641375300000|2022-01-05 09:35:00|4214.5|4214.5|4213.13|4213.13|4214.68|4214.68|4209.57|4209.57|0
1641375600000|2022-01-05 09:40:00|4212.6|4212.6|4215.49|4215.49|4215.49|4215.49|4211.89|4211.89|0
1641375900000|2022-01-05 09:45:00|4214.82|4214.82|4216.07|4216.07|4216.07|4216.07|4214.82|4214.82|0
1641376200000|2022-01-05 09:50:00|4215.4|4215.4|4211.53|4211.53|4216.11|4216.11|4210.47|4210.47|0
1641376500000|2022-01-05 09:55:00|4211.69|4211.69|4223.29|4223.29|4223.33|4223.33|4211.69|4211.69|0
1641376800000|2022-01-05 10:00:00|4223.46|4223.46|4226.54|4226.54|4228.45|4228.45|4223.46|4223.46|0
1641377100000|2022-01-05 10:05:00|4226.36|4226.36|4225.16|4225.16|4226.57|4226.57|4224.97|4224.97|0
1641377400000|2022-01-05 10:10:00|4225.33|4225.33|4219.32|4219.32|4225.33|4225.33|4218.61|4218.61|0
1641377700000|2022-01-05 10:15:00|4219.14|4219.14|4222.63|4222.63|4224.75|4224.75|4218.44|4218.44|0
1641378000000|2022-01-05 10:20:00|4222.51|4222.51|4221.61|4221.61|4222.51|4222.51|4220.76|4220.76|0
1641378300000|2022-01-05 10:25:00|4222.31|4222.31|4221.48|4221.48|4222.82|4222.82|4221.48|4221.48|0
1641378600000|2022-01-05 10:30:00|4221.64|4221.64|4224.4|4224.4|4224.4|4224.4|4221.64|4221.64|0
1641378900000|2022-01-05 10:35:00|4224.75|4224.75|4223.16|4223.16|4224.75|4224.75|4222.98|4222.98|0
1641379200000|2022-01-05 10:40:00|4222.81|4222.81|4225.31|4225.31|4225.31|4225.31|4222.81|4222.81|0
1641379500000|2022-01-05 10:45:00|4226.37|4226.37|4226.98|4226.98|4229.71|4229.71|4226.37|4226.37|0
1641379800000|2022-01-05 10:50:00|4227.34|4227.34|4230.42|4230.42|4230.42|4230.42|4226.63|4226.63|0
1641380100000|2022-01-05 10:55:00|4231.13|4231.13|4233.41|4233.41|4233.9|4233.9|4231.13|4231.13|0
1641380400000|2022-01-05 11:00:00|4233.57|4233.57|4231.19|4231.19|4234.35|4234.35|4231.01|4231.01|0
1641380700000|2022-01-05 11:05:00|4230.52|4230.52|4225.44|4225.44|4230.52|4230.52|4224.91|4224.91|0
1641381000000|2022-01-05 11:10:00|4226.11|4226.11|4226.46|4226.46|4227.19|4227.19|4226.11|4226.11|0
1641381300000|2022-01-05 11:15:00|4226.64|4226.64|4222.97|4222.97|4227.11|4227.11|4222.82|4222.82|0
1641381600000|2022-01-05 11:20:00|4222.3|4222.3|4222.85|4222.85|4224.44|4224.44|4221|4221|0
1641381900000|2022-01-05 11:25:00|4222.32|4222.32|4222.18|4222.18|4222.85|4222.85|4221.1|4221.1|0
1641382200000|2022-01-05 11:30:00|4224.3|4224.3|4222.26|4222.26|4225|4225|4222.26|4222.26|0
1641382500000|2022-01-05 11:35:00|4221.91|4221.91|4218.49|4218.49|4222.42|4222.42|4218.49|4218.49|0
1641382800000|2022-01-05 11:40:00|4219.02|4219.02|4220.64|4220.64|4220.64|4220.64|4217.6|4217.6|0
1641383100000|2022-01-05 11:45:00|4219.97|4219.97|4220.53|4220.53|4221.21|4221.21|4219.8|4219.8|0
1641383400000|2022-01-05 11:50:00|4220.18|4220.18|4219.88|4219.88|4220.69|4220.69|4219.11|4219.11|0
1641383700000|2022-01-05 11:55:00|4220.41|4220.41|4219.08|4219.08|4220.98|4220.98|4218.76|4218.76|0
1641384000000|2022-01-05 12:00:00|4218.56|4218.56|4218.71|4218.71|4221.11|4221.11|4217.76|4217.76|0
1641384300000|2022-01-05 12:05:00|4218.77|4218.77|4224.33|4224.33|4224.33|4224.33|4218.77|4218.77|0
1641384600000|2022-01-05 12:10:00|4224.15|4224.15|4225.86|4225.86|4225.86|4225.86|4224.15|4224.15|0
1641384900000|2022-01-05 12:15:00|4225.2|4225.2|4228.78|4228.78|4228.78|4228.78|4225.08|4225.08|0
1641385200000|2022-01-05 12:20:00|4227.73|4227.73|4225.58|4225.58|4227.73|4227.73|4225.58|4225.58|0
1641385500000|2022-01-05 12:25:00|4225.76|4225.76|4224.5|4224.5|4227.45|4227.45|4224.15|4224.15|0
1641385800000|2022-01-05 12:30:00|4225.17|4225.17|4225.89|4225.89|4226.77|4226.77|4224.98|4224.98|0
1641386100000|2022-01-05 12:35:00|4225.59|4225.59|4225.01|4225.01|4226.4|4226.4|4224.84|4224.84|0
1641386400000|2022-01-05 12:40:00|4224.48|4224.48|4227.14|4227.14|4227.14|4227.14|4224.3|4224.3|0
1641386700000|2022-01-05 12:45:00|4226.96|4226.96|4226.78|4226.78|4227.5|4227.5|4226.44|4226.44|0
1641387000000|2022-01-05 12:50:00|4227.49|4227.49|4227.35|4227.35|4229.75|4229.75|4227.23|4227.23|0
1641387300000|2022-01-05 12:55:00|4227.18|4227.18|4225.04|4225.04|4227.35|4227.35|4225.04|4225.04|0
1641387600000|2022-01-05 13:00:00|4225.39|4225.39|4226.37|4226.37|4226.37|4226.37|4225.39|4225.39|0
1641387900000|2022-01-05 13:05:00|4226.01|4226.01|4226.6|4226.6|4226.6|4226.6|4225.02|4225.02|0
1641388200000|2022-01-05 13:10:00|4226.77|4226.77|4224.76|4224.76|4227.12|4227.12|4224.64|4224.64|0
1641388500000|2022-01-05 13:15:00|4224.94|4224.94|4226.33|4226.33|4228.04|4228.04|4224.94|4224.94|0
1641388800000|2022-01-05 13:20:00|4225.62|4225.62|4225.14|4225.14|4226.01|4226.01|4225.14|4225.14|0
1641389100000|2022-01-05 13:25:00|4225.44|4225.44|4224.59|4224.59|4225.44|4225.44|4224.44|4224.44|0
1641389400000|2022-01-05 13:30:00|4224.69|4224.69|4223.92|4223.92|4224.87|4224.87|4223.21|4223.21|0
1641389700000|2022-01-05 13:35:00|4224.27|4224.27|4226.97|4226.97|4227.14|4227.14|4224.27|4224.27|0
1641390000000|2022-01-05 13:40:00|4227.14|4227.14|4226.08|4226.08|4228.55|4228.55|4226.08|4226.08|0
1641390300000|2022-01-05 13:45:00|4225.96|4225.96|4224.5|4224.5|4225.96|4225.96|4224.5|4224.5|0
1641390600000|2022-01-05 13:50:00|4225.17|4225.17|4225.44|4225.44|4226.63|4226.63|4224.95|4224.95|0
1641390900000|2022-01-05 13:55:00|4225.62|4225.62|4227.62|4227.62|4227.79|4227.79|4225.09|4225.09|0
1641391200000|2022-01-05 14:00:00|4228.1|4228.1|4230.02|4230.02|4230.86|4230.86|4227.97|4227.97|0
1641391500000|2022-01-05 14:05:00|4230.18|4230.18|4225.11|4225.11|4230.71|4230.71|4225.11|4225.11|0
1641391800000|2022-01-05 14:10:00|4225.26|4225.26|4227.34|4227.34|4227.63|4227.63|4224.1|4224.1|0
1641392100000|2022-01-05 14:15:00|4227.44|4227.44|4227.87|4227.87|4228.54|4228.54|4227.1|4227.1|0
1641392400000|2022-01-05 14:20:00|4227.7|4227.7|4228.57|4228.57|4228.57|4228.57|4227.52|4227.52|0
1641392700000|2022-01-05 14:25:00|4228.47|4228.47|4227.85|4227.85|4228.71|4228.71|4227.01|4227.01|0
1641393000000|2022-01-05 14:30:00|4226.51|4226.51|4228.43|4228.43|4231.3|4231.3|4226.06|4226.06|0
1641393300000|2022-01-05 14:35:00|4228.07|4228.07|4234.46|4234.46|4234.46|4234.46|4228.07|4228.07|0
1641393600000|2022-01-05 14:40:00|4234.81|4234.81|4237.71|4237.71|4238.59|4238.59|4234.81|4234.81|0
1641393900000|2022-01-05 14:45:00|4237.55|4237.55|4234.3|4234.3|4238.3|4238.3|4232.94|4232.94|0
1641394200000|2022-01-05 14:50:00|4234.66|4234.66|4238.47|4238.47|4241.03|4241.03|4234.66|4234.66|0
1641394500000|2022-01-05 14:55:00|4239|4239|4238.06|4238.06|4239.15|4239.15|4236.12|4236.12|0
1641394800000|2022-01-05 15:00:00|4238.77|4238.77|4236.33|4236.33|4238.83|4238.83|4236.33|4236.33|0
1641395100000|2022-01-05 15:05:00|4235.98|4235.98|4240.54|4240.54|4241.03|4241.03|4235.98|4235.98|0
1641395400000|2022-01-05 15:10:00|4240.36|4240.36|4239.76|4239.76|4240.54|4240.54|4239.15|4239.15|0
1641395700000|2022-01-05 15:15:00|4240.12|4240.12|4239.1|4239.1|4240.17|4240.17|4238.45|4238.45|0
1641396000000|2022-01-05 15:20:00|4238.43|4238.43|4238.69|4238.69|4238.84|4238.84|4237.06|4237.06|0
1641396300000|2022-01-05 15:25:00|4239.05|4239.05|4238.73|4238.73|4239.4|4239.4|4236.82|4236.82|0
1641396600000|2022-01-05 15:30:00|4238.55|4238.55|4235.88|4235.88|4238.8|4238.8|4235.37|4235.37|0
1641396900000|2022-01-05 15:35:00|4235.17|4235.17|4233.7|4233.7|4235.17|4235.17|4232.46|4232.46|0
1641397200000|2022-01-05 15:40:00|4233.87|4233.87|4232.72|4232.72|4235.38|4235.38|4232.37|4232.37|0
1641397500000|2022-01-05 15:45:00|4231.66|4231.66|4233.12|4233.12|4233.12|4233.12|4229.99|4229.99|0
1641397800000|2022-01-05 15:50:00|4232.77|4232.77|4235.41|4235.41|4235.41|4235.41|4232.06|4232.06|0
1641398100000|2022-01-05 15:55:00|4235.08|4235.08|4236.82|4236.82|4238.14|4238.14|4234.73|4234.73|0
1641398400000|2022-01-05 16:00:00|4236.7|4236.7|4238.35|4238.35|4238.7|4238.7|4236.7|4236.7|0
1641398700000|2022-01-05 16:05:00|4238.7|4238.7|4237.56|4237.56|4239.72|4239.72|4236.74|4236.74|0
1641399000000|2022-01-05 16:10:00|4237.38|4237.38|4237.17|4237.17|4238.32|4238.32|4236.45|4236.45|0
1641399300000|2022-01-05 16:15:00|4237.35|4237.35|4235.64|4235.64|4237.66|4237.66|4234.54|4234.54|0
1641399600000|2022-01-05 16:20:00|4236.31|4236.31|4236.45|4236.45|4237.72|4237.72|4235.64|4235.64|0
1641399900000|2022-01-05 16:25:00|4236.1|4236.1|4236.23|4236.23|4236.39|4236.39|4233.31|4233.31|0
1641456900000|2022-01-06 08:15:00|4187.87|4187.87|4195.09|4195.09|4195.27|4195.27|4184.27|4184.27|0
1641457200000|2022-01-06 08:20:00|4195.04|4195.04|4186.19|4186.19|4195.04|4195.04|4186.06|4186.06|0
1641457500000|2022-01-06 08:25:00|4186.9|4186.9|4193.06|4193.06|4193.06|4193.06|4186.9|4186.9|0
1641457800000|2022-01-06 08:30:00|4193.95|4193.95|4204.66|4204.66|4205.85|4205.85|4192.67|4192.67|0
1641458100000|2022-01-06 08:35:00|4204.5|4204.5|4205.61|4205.61|4206.86|4206.86|4203.39|4203.39|0
1641458400000|2022-01-06 08:40:00|4205.96|4205.96|4208.3|4208.3|4211.85|4211.85|4205.96|4205.96|0
1641458700000|2022-01-06 08:45:00|4208.36|4208.36|4211.29|4211.29|4211.29|4211.29|4203.65|4203.65|0
1641459000000|2022-01-06 08:50:00|4211.46|4211.46|4219.64|4219.64|4220.58|4220.58|4211.46|4211.46|0
1641459300000|2022-01-06 08:55:00|4219.28|4219.28|4222.26|4222.26|4224.6|4224.6|4218.75|4218.75|0
1641459600000|2022-01-06 09:00:00|4222.09|4222.09|4219.56|4219.56|4223.96|4223.96|4218.88|4218.88|0
1641459900000|2022-01-06 09:05:00|4219.74|4219.74|4219.76|4219.76|4220.74|4220.74|4216.89|4216.89|0
1641460200000|2022-01-06 09:10:00|4219.43|4219.43|4222.09|4222.09|4222.42|4222.42|4218.4|4218.4|0
1641460500000|2022-01-06 09:15:00|4222.97|4222.97|4225.2|4225.2|4225.46|4225.46|4222.97|4222.97|0
1641460800000|2022-01-06 09:20:00|4224.31|4224.31|4223.63|4223.63|4224.31|4224.31|4221.32|4221.32|0
1641461100000|2022-01-06 09:25:00|4223.98|4223.98|4220.43|4220.43|4224.48|4224.48|4219.71|4219.71|0
1641461400000|2022-01-06 09:30:00|4220.08|4220.08|4216.73|4216.73|4220.77|4220.77|4216.73|4216.73|0
1641461700000|2022-01-06 09:35:00|4216.63|4216.63|4216.44|4216.44|4216.64|4216.64|4215.1|4215.1|0
1641462000000|2022-01-06 09:40:00|4216.26|4216.26|4219.09|4219.09|4219.83|4219.83|4216.26|4216.26|0
1641462300000|2022-01-06 09:45:00|4219.62|4219.62|4220.66|4220.66|4220.66|4220.66|4218.58|4218.58|0
1641462600000|2022-01-06 09:50:00|4221.02|4221.02|4222.57|4222.57|4224.51|4224.51|4220.84|4220.84|0
1641462900000|2022-01-06 09:55:00|4222.39|4222.39|4223.71|4223.71|4224.42|4224.42|4221.32|4221.32|0
1641463200000|2022-01-06 10:00:00|4223.87|4223.87|4224.2|4224.2|4225.05|4225.05|4222.23|4222.23|0
1641463500000|2022-01-06 10:05:00|4224.87|4224.87|4229.42|4229.42|4232.03|4232.03|4224.87|4224.87|0
1641463800000|2022-01-06 10:10:00|4228.89|4228.89|4231.34|4231.34|4231.34|4231.34|4227.83|4227.83|0
1641464100000|2022-01-06 10:15:00|4232.22|4232.22|4234.02|4234.02|4235.51|4235.51|4232.22|4232.22|0
1641464400000|2022-01-06 10:20:00|4234.69|4234.69|4242.45|4242.45|4242.45|4242.45|4234.69|4234.69|0
1641464700000|2022-01-06 10:25:00|4243.04|4243.04|4242.33|4242.33|4243.69|4243.69|4241.8|4241.8|0
1641465000000|2022-01-06 10:30:00|4243|4243|4246.1|4246.1|4246.8|4246.8|4241.66|4241.66|0
1641465300000|2022-01-06 10:35:00|4246.63|4246.63|4251.23|4251.23|4251.23|4251.23|4246.63|4246.63|0
1641465600000|2022-01-06 10:40:00|4251.76|4251.76|4247.49|4247.49|4251.76|4251.76|4245.55|4245.55|0
1641465900000|2022-01-06 10:45:00|4247.67|4247.67|4244.65|4244.65|4247.92|4247.92|4244.64|4244.64|0
1641466200000|2022-01-06 10:50:00|4245.32|4245.32|4243.52|4243.52|4245.32|4245.32|4240.75|4240.75|0
1641466500000|2022-01-06 10:55:00|4243.82|4243.82|4246.83|4246.83|4246.83|4246.83|4243.52|4243.52|0
1641466800000|2022-01-06 11:00:00|4247.5|4247.5|4251.19|4251.19|4252.07|4252.07|4245.88|4245.88|0
1641467100000|2022-01-06 11:05:00|4251.02|4251.02|4249.65|4249.65|4252.1|4252.1|4249.26|4249.26|0
1641467400000|2022-01-06 11:10:00|4249.92|4249.92|4250.33|4250.33|4252.9|4252.9|4249.92|4249.92|0
1641467700000|2022-01-06 11:15:00|4250.51|4250.51|4244.37|4244.37|4250.51|4250.51|4244.02|4244.02|0
1641468000000|2022-01-06 11:20:00|4244.2|4244.2|4245.82|4245.82|4246.38|4246.38|4241.47|4241.47|0
1641468300000|2022-01-06 11:25:00|4246|4246|4248.93|4248.93|4248.93|4248.93|4245.79|4245.79|0
1641468600000|2022-01-06 11:30:00|4249.11|4249.11|4246.14|4246.14|4249.11|4249.11|4246.04|4246.04|0
1641468900000|2022-01-06 11:35:00|4246.67|4246.67|4247.09|4247.09|4248.62|4248.62|4246|4246|0
1641469200000|2022-01-06 11:40:00|4247.27|4247.27|4249.15|4249.15|4249.64|4249.64|4244.99|4244.99|0
1641469500000|2022-01-06 11:45:00|4248.48|4248.48|4251.36|4251.36|4251.37|4251.37|4248.48|4248.48|0
1641469800000|2022-01-06 11:50:00|4251.19|4251.19|4249.63|4249.63|4251.84|4251.84|4249.44|4249.44|0
1641470100000|2022-01-06 11:55:00|4249.81|4249.81|4251.29|4251.29|4252.28|4252.28|4249.16|4249.16|0
1641470400000|2022-01-06 12:00:00|4251.11|4251.11|4249.53|4249.53|4253.19|4253.19|4249.53|4249.53|0
1641470700000|2022-01-06 12:05:00|4250.06|4250.06|4249.19|4249.19|4250.06|4250.06|4248.17|4248.17|0
1641471000000|2022-01-06 12:10:00|4248.66|4248.66|4250.04|4250.04|4250.19|4250.19|4248.43|4248.43|0
1641471300000|2022-01-06 12:15:00|4248.98|4248.98|4246.59|4246.59|4248.99|4248.99|4246.42|4246.42|0
1641471600000|2022-01-06 12:20:00|4247.97|4247.97|4248.37|4248.37|4249.57|4249.57|4246.97|4246.97|0
1641471900000|2022-01-06 12:25:00|4248.9|4248.9|4239.2|4239.2|4248.9|4248.9|4239.2|4239.2|0
1641472200000|2022-01-06 12:30:00|4238.85|4238.85|4239.91|4239.91|4241.28|4241.28|4238.85|4238.85|0
1641472500000|2022-01-06 12:35:00|4240.58|4240.58|4242.94|4242.94|4244.27|4244.27|4240.58|4240.58|0
1641472800000|2022-01-06 12:40:00|4242.23|4242.23|4242.32|4242.32|4242.32|4242.32|4241.51|4241.51|0
1641473100000|2022-01-06 12:45:00|4241.79|4241.79|4241.25|4241.25|4242.12|4242.12|4241.11|4241.11|0
1641473400000|2022-01-06 12:50:00|4241.42|4241.42|4243.49|4243.49|4243.82|4243.82|4241.42|4241.42|0
1641473700000|2022-01-06 12:55:00|4244.02|4244.02|4245.72|4245.72|4245.83|4245.83|4243.66|4243.66|0
1641474000000|2022-01-06 13:00:00|4246.07|4246.07|4238.81|4238.81|4247.23|4247.23|4238.81|4238.81|0
1641474300000|2022-01-06 13:05:00|4238.52|4238.52|4240.23|4240.23|4240.41|4240.41|4238.52|4238.52|0
1641474600000|2022-01-06 13:10:00|4239.53|4239.53|4238.18|4238.18|4240.06|4240.06|4237.31|4237.31|0
1641474900000|2022-01-06 13:15:00|4237.82|4237.82|4240.62|4240.62|4240.62|4240.62|4237.15|4237.15|0
1641475200000|2022-01-06 13:20:00|4240.95|4240.95|4238.86|4238.86|4242.29|4242.29|4238.86|4238.86|0
1641475500000|2022-01-06 13:25:00|4239.39|4239.39|4238.3|4238.3|4239.9|4239.9|4236.55|4236.55|0
1641475800000|2022-01-06 13:30:00|4238.45|4238.45|4230.57|4230.57|4238.45|4238.45|4230.57|4230.57|0
1641476100000|2022-01-06 13:35:00|4230.75|4230.75|4230.99|4230.99|4233.37|4233.37|4230.47|4230.47|0
1641476400000|2022-01-06 13:40:00|4230.11|4230.11|4228.75|4228.75|4230.78|4230.78|4228.75|4228.75|0
1641476700000|2022-01-06 13:45:00|4228.32|4228.32|4225.52|4225.52|4228.32|4228.32|4224.93|4224.93|0
1641477000000|2022-01-06 13:50:00|4225.35|4225.35|4220.8|4220.8|4225.35|4225.35|4219.92|4219.92|0
1641477300000|2022-01-06 13:55:00|4221.01|4221.01|4218.9|4218.9|4221.01|4221.01|4218.22|4218.22|0
1641477600000|2022-01-06 14:00:00|4218.55|4218.55|4216.24|4216.24|4218.65|4218.65|4215.18|4215.18|0
1641477900000|2022-01-06 14:05:00|4216.06|4216.06|4214.56|4214.56|4216.06|4216.06|4213.77|4213.77|0
1641478200000|2022-01-06 14:10:00|4215.27|4215.27|4215.97|4215.97|4215.97|4215.97|4214.63|4214.63|0
1641478500000|2022-01-06 14:15:00|4215.44|4215.44|4222.97|4222.97|4222.97|4222.97|4215.44|4215.44|0
1641478800000|2022-01-06 14:20:00|4222.53|4222.53|4223.19|4223.19|4223.59|4223.59|4222.53|4222.53|0
1641479100000|2022-01-06 14:25:00|4223.36|4223.36|4225.97|4225.97|4225.97|4225.97|4222.22|4222.22|0
1641479400000|2022-01-06 14:30:00|4225.79|4225.79|4226.42|4226.42|4228.52|4228.52|4220.55|4220.55|0
1641479700000|2022-01-06 14:35:00|4226.77|4226.77|4229.88|4229.88|4230.23|4230.23|4225.39|4225.39|0
1641480000000|2022-01-06 14:40:00|4229.53|4229.53|4227.19|4227.19|4231.92|4231.92|4226.49|4226.49|0
1641480300000|2022-01-06 14:45:00|4226.84|4226.84|4224.72|4224.72|4226.84|4226.84|4220.18|4220.18|0
1641480600000|2022-01-06 14:50:00|4224.88|4224.88|4223.68|4223.68|4227.28|4227.28|4223.65|4223.65|0
1641480900000|2022-01-06 14:55:00|4223.15|4223.15|4219.46|4219.46|4223.15|4223.15|4218.4|4218.4|0
1641481200000|2022-01-06 15:00:00|4219.81|4219.81|4223.7|4223.7|4226.61|4226.61|4218.54|4218.54|0
1641481500000|2022-01-06 15:05:00|4223.17|4223.17|4221.55|4221.55|4223.17|4223.17|4219.99|4219.99|0
1641481800000|2022-01-06 15:10:00|4221.02|4221.02|4218.5|4218.5|4221.91|4221.91|4217.88|4217.88|0
1641482100000|2022-01-06 15:15:00|4218.15|4218.15|4215.18|4215.18|4219.21|4219.21|4214.12|4214.12|0
1641482400000|2022-01-06 15:20:00|4213.59|4213.59|4215.39|4215.39|4218.24|4218.24|4213.59|4213.59|0
1641482700000|2022-01-06 15:25:00|4215.75|4215.75|4216.27|4216.27|4219.54|4219.54|4215.57|4215.57|0
1641483000000|2022-01-06 15:30:00|4215.39|4215.39|4222.33|4222.33|4223.72|4223.72|4215.39|4215.39|0
1641483300000|2022-01-06 15:35:00|4221.97|4221.97|4221.89|4221.89|4223.73|4223.73|4219.66|4219.66|0
1641483600000|2022-01-06 15:40:00|4222.07|4222.07|4224.06|4224.06|4224.8|4224.8|4221.54|4221.54|0
1641483900000|2022-01-06 15:45:00|4224.41|4224.41|4226.34|4226.34|4226.34|4226.34|4221.99|4221.99|0
1641484200000|2022-01-06 15:50:00|4225.63|4225.63|4226.51|4226.51|4227.14|4227.14|4223.86|4223.86|0
1641484500000|2022-01-06 15:55:00|4225.66|4225.66|4225.47|4225.47|4227.68|4227.68|4224.99|4224.99|0
1641484800000|2022-01-06 16:00:00|4225.64|4225.64|4223.79|4223.79|4226.7|4226.7|4223.61|4223.61|0
1641485100000|2022-01-06 16:05:00|4224.46|4224.46|4232.49|4232.49|4233.22|4233.22|4224.46|4224.46|0
1641485400000|2022-01-06 16:10:00|4232.67|4232.67|4235.09|4235.09|4237.03|4237.03|4232.26|4232.26|0
1641485700000|2022-01-06 16:15:00|4235.76|4235.76|4236.67|4236.67|4237.5|4237.5|4235.41|4235.41|0
1641486000000|2022-01-06 16:20:00|4236.49|4236.49|4236.54|4236.54|4236.66|4236.66|4234.58|4234.58|0
1641486300000|2022-01-06 16:25:00|4237.07|4237.07|4231.31|4231.31|4238.44|4238.44|4231.25|4231.25|0
1641543300000|2022-01-07 08:15:00|4230.5|4230.5|4224.05|4224.05|4230.88|4230.88|4224.05|4224.05|0
1641543600000|2022-01-07 08:20:00|4223.87|4223.87|4219.55|4219.55|4226.92|4226.92|4219.55|4219.55|0
1641543900000|2022-01-07 08:25:00|4219.2|4219.2|4220.28|4220.28|4220.58|4220.58|4216.98|4216.98|0
1641544200000|2022-01-07 08:30:00|4220.99|4220.99|4217.99|4217.99|4220.99|4220.99|4213.71|4213.71|0
1641544500000|2022-01-07 08:35:00|4217.32|4217.32|4219.05|4219.05|4221.49|4221.49|4216.12|4216.12|0
1641544800000|2022-01-07 08:40:00|4218.72|4218.72|4217.75|4217.75|4219.74|4219.74|4216.78|4216.78|0
1641545100000|2022-01-07 08:45:00|4218.28|4218.28|4214.64|4214.64|4219.65|4219.65|4214.64|4214.64|0
1641545400000|2022-01-07 08:50:00|4215.34|4215.34|4220.95|4220.95|4220.95|4220.95|4215.34|4215.34|0
1641545700000|2022-01-07 08:55:00|4221.26|4221.26|4219.02|4219.02|4221.67|4221.67|4218.76|4218.76|0
1641546000000|2022-01-07 09:00:00|4219.37|4219.37|4219.69|4219.69|4221.6|4221.6|4217.98|4217.98|0
1641546300000|2022-01-07 09:05:00|4219.59|4219.59|4218.94|4218.94|4220.18|4220.18|4216.51|4216.51|0
1641546600000|2022-01-07 09:10:00|4220|4220|4222.89|4222.89|4223.59|4223.59|4220|4220|0
1641546900000|2022-01-07 09:15:00|4222.36|4222.36|4221.92|4221.92|4224.35|4224.35|4221.92|4221.92|0
1641547200000|2022-01-07 09:20:00|4222.45|4222.45|4219.98|4219.98|4223.48|4223.48|4219.13|4219.13|0
1641547500000|2022-01-07 09:25:00|4219.83|4219.83|4221.26|4221.26|4223.01|4223.01|4219.16|4219.16|0
1641547800000|2022-01-07 09:30:00|4221.44|4221.44|4222.14|4222.14|4223.87|4223.87|4220.73|4220.73|0
1641548100000|2022-01-07 09:35:00|4222.5|4222.5|4225.85|4225.85|4226.03|4226.03|4222.03|4222.03|0
1641548400000|2022-01-07 09:40:00|4225.68|4225.68|4225.04|4225.04|4226.21|4226.21|4223.06|4223.06|0
1641548700000|2022-01-07 09:45:00|4225.71|4225.71|4225.21|4225.21|4227.01|4227.01|4224.57|4224.57|0
1641549000000|2022-01-07 09:50:00|4224.33|4224.33|4229.13|4229.13|4229.13|4229.13|4224.33|4224.33|0
1641549300000|2022-01-07 09:55:00|4228.46|4228.46|4229.78|4229.78|4229.78|4229.78|4227.87|4227.87|0
1641549600000|2022-01-07 10:00:00|4229.07|4229.07|4229.4|4229.4|4230.26|4230.26|4227.43|4227.43|0
1641549900000|2022-01-07 10:05:00|4229.55|4229.55|4234.43|4234.43|4234.48|4234.48|4229.37|4229.37|0
1641550200000|2022-01-07 10:10:00|4234.78|4234.78|4235.36|4235.36|4235.81|4235.81|4233.24|4233.24|0
1641550500000|2022-01-07 10:15:00|4235.63|4235.63|4230.71|4230.71|4235.63|4235.63|4230.69|4230.69|0
1641550800000|2022-01-07 10:20:00|4231.24|4231.24|4233.62|4233.62|4234.33|4234.33|4231.24|4231.24|0
1641551100000|2022-01-07 10:25:00|4234.15|4234.15|4234.78|4234.78|4234.78|4234.78|4232.82|4232.82|0
1641551400000|2022-01-07 10:30:00|4235.45|4235.45|4236.04|4236.04|4237.45|4237.45|4235.45|4235.45|0
1641551700000|2022-01-07 10:35:00|4236.34|4236.34|4235.99|4235.99|4237.02|4237.02|4235.64|4235.64|0
1641552000000|2022-01-07 10:40:00|4235.82|4235.82|4236.18|4236.18|4236.66|4236.66|4234.93|4234.93|0
1641552300000|2022-01-07 10:45:00|4236.32|4236.32|4233.89|4233.89|4236.32|4236.32|4232.37|4232.37|0
1641552600000|2022-01-07 10:50:00|4233.74|4233.74|4229.97|4229.97|4233.74|4233.74|4229.97|4229.97|0
1641552900000|2022-01-07 10:55:00|4229.48|4229.48|4229.88|4229.88|4230.82|4230.82|4228.97|4228.97|0
1641553200000|2022-01-07 11:00:00|4229.7|4229.7|4225.03|4225.03|4229.7|4229.7|4225.03|4225.03|0
1641553500000|2022-01-07 11:05:00|4224.86|4224.86|4222.74|4222.74|4225.21|4225.21|4221.46|4221.46|0
1641553800000|2022-01-07 11:10:00|4223.09|4223.09|4219.06|4219.06|4223.09|4223.09|4219.06|4219.06|0
1641554100000|2022-01-07 11:15:00|4219.59|4219.59|4217.69|4217.69|4220.6|4220.6|4217.34|4217.34|0
1641554400000|2022-01-07 11:20:00|4217.34|4217.34|4215.78|4215.78|4217.34|4217.34|4214.74|4214.74|0
1641554700000|2022-01-07 11:25:00|4216.13|4216.13|4213|4213|4216.13|4216.13|4213|4213|0
1641555000000|2022-01-07 11:30:00|4213.17|4213.17|4214.65|4214.65|4214.65|4214.65|4212.45|4212.45|0
1641555300000|2022-01-07 11:35:00|4213.94|4213.94|4211.49|4211.49|4214.93|4214.93|4211.31|4211.31|0
1641555600000|2022-01-07 11:40:00|4212.16|4212.16|4211.61|4211.61|4212.51|4212.51|4211.43|4211.43|0
1641555900000|2022-01-07 11:45:00|4211.49|4211.49|4212.53|4212.53|4212.59|4212.59|4211.49|4211.49|0
1641556200000|2022-01-07 11:50:00|4212.18|4212.18|4212.1|4212.1|4212.39|4212.39|4211.51|4211.51|0
1641556500000|2022-01-07 11:55:00|4211.75|4211.75|4206.77|4206.77|4211.75|4211.75|4206.77|4206.77|0
1641556800000|2022-01-07 12:00:00|4206.59|4206.59|4206.96|4206.96|4209.73|4209.73|4206.59|4206.59|0
1641557100000|2022-01-07 12:05:00|4206.85|4206.85|4204.31|4204.31|4207.73|4207.73|4203.78|4203.78|0
1641557400000|2022-01-07 12:10:00|4204.16|4204.16|4198.83|4198.83|4204.16|4204.16|4197.94|4197.94|0
1641557700000|2022-01-07 12:15:00|4198.65|4198.65|4204.01|4204.01|4204.18|4204.18|4194.94|4194.94|0
1641558000000|2022-01-07 12:20:00|4203.3|4203.3|4202|4202|4203.3|4203.3|4200.35|4200.35|0
1641558300000|2022-01-07 12:25:00|4201.82|4201.82|4199.31|4199.31|4202.35|4202.35|4198.98|4198.98|0
1641558600000|2022-01-07 12:30:00|4199.84|4199.84|4198.65|4198.65|4200.37|4200.37|4198.65|4198.65|0
1641558900000|2022-01-07 12:35:00|4197.95|4197.95|4197.73|4197.73|4197.95|4197.95|4196.6|4196.6|0
1641559200000|2022-01-07 12:40:00|4197.06|4197.06|4198.65|4198.65|4198.65|4198.65|4197.06|4197.06|0
1641559500000|2022-01-07 12:45:00|4199|4199|4200.53|4200.53|4200.53|4200.53|4199|4199|0
1641559800000|2022-01-07 12:50:00|4200.69|4200.69|4205.82|4205.82|4205.99|4205.99|4200.69|4200.69|0
1641560100000|2022-01-07 12:55:00|4205.29|4205.29|4204.79|4204.79|4206.05|4206.05|4204.79|4204.79|0
1641560400000|2022-01-07 13:00:00|4205.46|4205.46|4207.19|4207.19|4207.19|4207.19|4204.93|4204.93|0
1641560700000|2022-01-07 13:05:00|4207.36|4207.36|4206.76|4206.76|4208.25|4208.25|4205.91|4205.91|0
1641561000000|2022-01-07 13:10:00|4207.43|4207.43|4208.84|4208.84|4209.02|4209.02|4207.25|4207.25|0
1641561300000|2022-01-07 13:15:00|4208.68|4208.68|4210.13|4210.13|4210.13|4210.13|4208.68|4208.68|0
1641561600000|2022-01-07 13:20:00|4209.95|4209.95|4212.9|4212.9|4212.9|4212.9|4209.95|4209.95|0
1641561900000|2022-01-07 13:25:00|4214.67|4214.67|4217.6|4217.6|4217.6|4217.6|4213.28|4213.28|0
1641562200000|2022-01-07 13:30:00|4216.77|4216.77|4216.48|4216.48|4219.61|4219.61|4211.32|4211.32|0
1641562500000|2022-01-07 13:35:00|4216.13|4216.13|4212.99|4212.99|4216.13|4216.13|4212.99|4212.99|0
1641562800000|2022-01-07 13:40:00|4213.34|4213.34|4214.31|4214.31|4214.31|4214.31|4211.4|4211.4|0
1641563100000|2022-01-07 13:45:00|4214.49|4214.49|4222.65|4222.65|4222.65|4222.65|4214.22|4214.22|0
1641563400000|2022-01-07 13:50:00|4223.01|4223.01|4222.35|4222.35|4223.01|4223.01|4220.57|4220.57|0
1641563700000|2022-01-07 13:55:00|4221.68|4221.68|4223.94|4223.94|4223.94|4223.94|4220.44|4220.44|0
1641564000000|2022-01-07 14:00:00|4223.41|4223.41|4223.72|4223.72|4224.35|4224.35|4222.58|4222.58|0
1641564300000|2022-01-07 14:05:00|4223.87|4223.87|4228.05|4228.05|4228.05|4228.05|4223.87|4223.87|0
1641564600000|2022-01-07 14:10:00|4228.23|4228.23|4230.9|4230.9|4230.9|4230.9|4227.05|4227.05|0
1641564900000|2022-01-07 14:15:00|4231.57|4231.57|4228.94|4228.94|4231.57|4231.57|4227.92|4227.92|0
1641565200000|2022-01-07 14:20:00|4229.3|4229.3|4228.01|4228.01|4229.47|4229.47|4228.01|4228.01|0
1641565500000|2022-01-07 14:25:00|4228.18|4228.18|4224.44|4224.44|4228.54|4228.54|4223.06|4223.06|0
1641565800000|2022-01-07 14:30:00|4224.79|4224.79|4227.87|4227.87|4229.8|4229.8|4223.73|4223.73|0
1641566100000|2022-01-07 14:35:00|4228.05|4228.05|4234.95|4234.95|4236.64|4236.64|4228.05|4228.05|0
1641566400000|2022-01-07 14:40:00|4235.3|4235.3|4240.7|4240.7|4241.37|4241.37|4233.88|4233.88|0
1641566700000|2022-01-07 14:45:00|4240.88|4240.88|4237.11|4237.11|4241.55|4241.55|4236.44|4236.44|0
1641567000000|2022-01-07 14:50:00|4238.45|4238.45|4238.54|4238.54|4241.94|4241.94|4237.07|4237.07|0
1641567300000|2022-01-07 14:55:00|4238.72|4238.72|4241.03|4241.03|4242.05|4242.05|4238.72|4238.72|0
1641567600000|2022-01-07 15:00:00|4240.85|4240.85|4241.72|4241.72|4241.89|4241.89|4240.27|4240.27|0
1641567900000|2022-01-07 15:05:00|4241.54|4241.54|4240.47|4240.47|4241.54|4241.54|4238.61|4238.61|0
1641568200000|2022-01-07 15:10:00|4239.94|4239.94|4244.93|4244.93|4245.63|4245.63|4239.94|4239.94|0
1641568500000|2022-01-07 15:15:00|4245.46|4245.46|4251.2|4251.2|4251.2|4251.2|4244.99|4244.99|0
1641568800000|2022-01-07 15:20:00|4250.49|4250.49|4248.64|4248.64|4250.49|4250.49|4247.59|4247.59|0
1641569100000|2022-01-07 15:25:00|4248.29|4248.29|4252.94|4252.94|4252.94|4252.94|4248.29|4248.29|0
1641569400000|2022-01-07 15:30:00|4252.41|4252.41|4255.12|4255.12|4255.4|4255.4|4252.41|4252.41|0
1641569700000|2022-01-07 15:35:00|4254.45|4254.45|4253.36|4253.36|4257.52|4257.52|4253.36|4253.36|0
1641570000000|2022-01-07 15:40:00|4253.54|4253.54|4253.39|4253.39|4255.76|4255.76|4252.83|4252.83|0
1641570300000|2022-01-07 15:45:00|4253.54|4253.54|4248.85|4248.85|4253.6|4253.6|4248.85|4248.85|0
1641570600000|2022-01-07 15:50:00|4248.7|4248.7|4243.34|4243.34|4248.7|4248.7|4242.99|4242.99|0
1641570900000|2022-01-07 15:55:00|4242.99|4242.99|4250.65|4250.65|4250.65|4250.65|4242.93|4242.93|0
1641571200000|2022-01-07 16:00:00|4251.18|4251.18|4252.29|4252.29|4253.14|4253.14|4250.94|4250.94|0
1641571500000|2022-01-07 16:05:00|4252.62|4252.62|4255.06|4255.06|4256.22|4256.22|4252.44|4252.44|0
1641571800000|2022-01-07 16:10:00|4254.9|4254.9|4254.77|4254.77|4256.06|4256.06|4254.24|4254.24|0
1641572100000|2022-01-07 16:15:00|4254.93|4254.93|4251.8|4251.8|4255.91|4255.91|4251.33|4251.33|0
1641572400000|2022-01-07 16:20:00|4251.98|4251.98|4254.65|4254.65|4254.95|4254.95|4251.45|4251.45|0
1641572700000|2022-01-07 16:25:00|4254.12|4254.12|4258.81|4258.81|4260.8|4260.8|4253.57|4253.57|0
1641802500000|2022-01-10 08:15:00|4292.46|4292.46|4304.74|4304.74|4304.74|4304.74|4290.1|4290.1|0
1641802800000|2022-01-10 08:20:00|4302.8|4302.8|4301.09|4301.09|4303.33|4303.33|4297.47|4297.47|0
1641803100000|2022-01-10 08:25:00|4301.76|4301.76|4304.42|4304.42|4307.57|4307.57|4298.25|4298.25|0
1641803400000|2022-01-10 08:30:00|4304.31|4304.31|4296.88|4296.88|4304.31|4304.31|4296.88|4296.88|0
1641803700000|2022-01-10 08:35:00|4296.7|4296.7|4280|4280|4299.53|4299.53|4280|4280|0
1641804000000|2022-01-10 08:40:00|4281.73|4281.73|4284.11|4284.11|4284.11|4284.11|4272.35|4272.35|0
1641804300000|2022-01-10 08:45:00|4284.28|4284.28|4287.73|4287.73|4289.74|4289.74|4282.73|4282.73|0
1641804600000|2022-01-10 08:50:00|4286.14|4286.14|4287.15|4287.15|4288.2|4288.2|4285.36|4285.36|0
1641804900000|2022-01-10 08:55:00|4286.45|4286.45|4290.83|4290.83|4291.73|4291.73|4286.1|4286.1|0
1641805200000|2022-01-10 09:00:00|4290.66|4290.66|4295.9|4295.9|4300.3|4300.3|4290.66|4290.66|0
1641805500000|2022-01-10 09:05:00|4295.23|4295.23|4297.03|4297.03|4298.46|4298.46|4294.7|4294.7|0
1641805800000|2022-01-10 09:10:00|4296.03|4296.03|4300.1|4300.1|4300.95|4300.95|4295.32|4295.32|0
1641806100000|2022-01-10 09:15:00|4300.63|4300.63|4297.71|4297.71|4300.9|4300.9|4296.71|4296.71|0
1641806400000|2022-01-10 09:20:00|4297.89|4297.89|4296.65|4296.65|4300.61|4300.61|4296.65|4296.65|0
1641806700000|2022-01-10 09:25:00|4297.18|4297.18|4301.14|4301.14|4301.14|4301.14|4295.76|4295.76|0
1641807000000|2022-01-10 09:30:00|4301.3|4301.3|4300.68|4300.68|4303.77|4303.77|4300.68|4300.68|0
1641807300000|2022-01-10 09:35:00|4301.35|4301.35|4302.2|4302.2|4304.98|4304.98|4300.82|4300.82|0
1641807600000|2022-01-10 09:40:00|4302.38|4302.38|4302.77|4302.77|4303.83|4303.83|4301.54|4301.54|0
1641807900000|2022-01-10 09:45:00|4302.11|4302.11|4302.27|4302.27|4302.98|4302.98|4300.73|4300.73|0
1641808200000|2022-01-10 09:50:00|4302.62|4302.62|4302.93|4302.93|4303.8|4303.8|4298.75|4298.75|0
1641808500000|2022-01-10 09:55:00|4302.4|4302.4|4300.76|4300.76|4302.58|4302.58|4298.55|4298.55|0
1641808800000|2022-01-10 10:00:00|4302.18|4302.18|4304.1|4304.1|4305.65|4305.65|4302.18|4302.18|0
1641809100000|2022-01-10 10:05:00|4304.45|4304.45|4312.03|4312.03|4312.03|4312.03|4303.22|4303.22|0
1641809400000|2022-01-10 10:10:00|4312.51|4312.51|4314.92|4314.92|4315.04|4315.04|4312.51|4312.51|0
1641809700000|2022-01-10 10:15:00|4314.83|4314.83|4311.28|4311.28|4316.15|4316.15|4309.55|4309.55|0
1641810000000|2022-01-10 10:20:00|4311.81|4311.81|4309.11|4309.11|4311.81|4311.81|4307.18|4307.18|0
1641810300000|2022-01-10 10:25:00|4308.94|4308.94|4309.33|4309.33|4309.95|4309.95|4307.25|4307.25|0
1641810600000|2022-01-10 10:30:00|4309.16|4309.16|4304.39|4304.39|4309.16|4309.16|4304.03|4304.03|0
1641810900000|2022-01-10 10:35:00|4303.33|4303.33|4304.06|4304.06|4304.88|4304.88|4302.3|4302.3|0
1641811200000|2022-01-10 10:40:00|4304.73|4304.73|4305.97|4305.97|4306.3|4306.3|4304.3|4304.3|0
1641811500000|2022-01-10 10:45:00|4305.79|4305.79|4306.5|4306.5|4306.5|4306.5|4303.89|4303.89|0
1641811800000|2022-01-10 10:50:00|4307.17|4307.17|4302.72|4302.72|4307.84|4307.84|4302.72|4302.72|0
1641812100000|2022-01-10 10:55:00|4302.2|4302.2|4306.2|4306.2|4307.75|4307.75|4302.2|4302.2|0
1641812400000|2022-01-10 11:00:00|4306.73|4306.73|4306.64|4306.64|4308.02|4308.02|4305.74|4305.74|0
1641812700000|2022-01-10 11:05:00|4306.82|4306.82|4308.81|4308.81|4308.81|4308.81|4306.4|4306.4|0
1641813000000|2022-01-10 11:10:00|4308.63|4308.63|4307.24|4307.24|4310.5|4310.5|4307.24|4307.24|0
1641813300000|2022-01-10 11:15:00|4306.54|4306.54|4306.24|4306.24|4308.01|4308.01|4306.24|4306.24|0
1641813600000|2022-01-10 11:20:00|4307.13|4307.13|4308.88|4308.88|4309.94|4309.94|4307.13|4307.13|0
1641813900000|2022-01-10 11:25:00|4310.22|4310.22|4311.04|4311.04|4311.1|4311.1|4308.87|4308.87|0
1641814200000|2022-01-10 11:30:00|4310.87|4310.87|4310.63|4310.63|4311.81|4311.81|4309.94|4309.94|0
1641814500000|2022-01-10 11:35:00|4310.28|4310.28|4308.67|4308.67|4310.81|4310.81|4308.67|4308.67|0
1641814800000|2022-01-10 11:40:00|4308.85|4308.85|4307.69|4307.69|4309.03|4309.03|4306.31|4306.31|0
1641815100000|2022-01-10 11:45:00|4306.98|4306.98|4309.86|4309.86|4310.03|4310.03|4304.72|4304.72|0
1641815400000|2022-01-10 11:50:00|4309.56|4309.56|4309.38|4309.38|4309.91|4309.91|4308.33|4308.33|0
1641815700000|2022-01-10 11:55:00|4309.21|4309.21|4314.83|4314.83|4314.83|4314.83|4308.68|4308.68|0
1641816000000|2022-01-10 12:00:00|4314.16|4314.16|4312.91|4312.91|4315.53|4315.53|4312.39|4312.39|0
1641816300000|2022-01-10 12:05:00|4313.27|4313.27|4313.58|4313.58|4313.76|4313.76|4312.63|4312.63|0
1641816600000|2022-01-10 12:10:00|4314.17|4314.17|4313.78|4313.78|4314.66|4314.66|4313.6|4313.6|0
1641816900000|2022-01-10 12:15:00|4313.6|4313.6|4314.83|4314.83|4316|4316|4313.6|4313.6|0
1641817200000|2022-01-10 12:20:00|4315.18|4315.18|4308.48|4308.48|4315.53|4315.53|4307.28|4307.28|0
1641817500000|2022-01-10 12:25:00|4308.43|4308.43|4307.39|4307.39|4311.43|4311.43|4305.45|4305.45|0
1641817800000|2022-01-10 12:30:00|4306.72|4306.72|4300.59|4300.59|4306.72|4306.72|4299.39|4299.39|0
1641818100000|2022-01-10 12:35:00|4300.94|4300.94|4300.72|4300.72|4301.47|4301.47|4299|4299|0
1641818400000|2022-01-10 12:40:00|4301.07|4301.07|4304.01|4304.01|4304.77|4304.77|4300.89|4300.89|0
1641818700000|2022-01-10 12:45:00|4304.12|4304.12|4304.38|4304.38|4306.17|4306.17|4303.17|4303.17|0
1641819000000|2022-01-10 12:50:00|4304.2|4304.2|4304.96|4304.96|4305.17|4305.17|4303.05|4303.05|0
1641819300000|2022-01-10 12:55:00|4304.43|4304.43|4303.97|4303.97|4304.98|4304.98|4302.42|4302.42|0
1641819600000|2022-01-10 13:00:00|4304.5|4304.5|4300.71|4300.71|4304.68|4304.68|4300.71|4300.71|0
1641819900000|2022-01-10 13:05:00|4300.6|4300.6|4300.36|4300.36|4301.9|4301.9|4299.55|4299.55|0
1641820200000|2022-01-10 13:10:00|4300.19|4300.19|4302.2|4302.2|4302.99|4302.99|4300.09|4300.09|0
1641820500000|2022-01-10 13:15:00|4302.3|4302.3|4303.34|4303.34|4303.34|4303.34|4298.17|4298.17|0
1641820800000|2022-01-10 13:20:00|4303.7|4303.7|4306.43|4306.43|4306.61|4306.61|4303.7|4303.7|0
1641821100000|2022-01-10 13:25:00|4306.79|4306.79|4309.96|4309.96|4311.14|4311.14|4306.79|4306.79|0
1641821400000|2022-01-10 13:30:00|4309.26|4309.26|4310.32|4310.32|4310.32|4310.32|4307.88|4307.88|0
1641821700000|2022-01-10 13:35:00|4310.85|4310.85|4311.06|4311.06|4311.2|4311.2|4309.16|4309.16|0
1641822000000|2022-01-10 13:40:00|4311.95|4311.95|4316.44|4316.44|4316.44|4316.44|4311.95|4311.95|0
1641822300000|2022-01-10 13:45:00|4317.11|4317.11|4315.83|4315.83|4317.26|4317.26|4314.3|4314.3|0
1641822600000|2022-01-10 13:50:00|4315.99|4315.99|4312.3|4312.3|4317.2|4317.2|4312.3|4312.3|0
1641822900000|2022-01-10 13:55:00|4313|4313|4314.56|4314.56|4314.56|4314.56|4313|4313|0
1641823200000|2022-01-10 14:00:00|4314.39|4314.39|4313.63|4313.63|4314.75|4314.75|4313.63|4313.63|0
1641823500000|2022-01-10 14:05:00|4313.57|4313.57|4314.16|4314.16|4314.16|4314.16|4313.13|4313.13|0
1641823800000|2022-01-10 14:10:00|4313.63|4313.63|4317.54|4317.54|4318.25|4318.25|4311.58|4311.58|0
1641824100000|2022-01-10 14:15:00|4318.21|4318.21|4315.56|4315.56|4318.21|4318.21|4314.37|4314.37|0
1641824400000|2022-01-10 14:20:00|4314.89|4314.89|4312.43|4312.43|4314.89|4314.89|4312.36|4312.36|0
1641824700000|2022-01-10 14:25:00|4313.1|4313.1|4313.06|4313.06|4314.98|4314.98|4313.06|4313.06|0
1641825000000|2022-01-10 14:30:00|4314.08|4314.08|4299.89|4299.89|4318.18|4318.18|4298.88|4298.88|0
1641825300000|2022-01-10 14:35:00|4299.77|4299.77|4296.57|4296.57|4299.89|4299.89|4292.07|4292.07|0
1641825600000|2022-01-10 14:40:00|4296.78|4296.78|4303.55|4303.55|4303.55|4303.55|4295.65|4295.65|0
1641825900000|2022-01-10 14:45:00|4302.88|4302.88|4304.28|4304.28|4304.63|4304.63|4300.18|4300.18|0
1641826200000|2022-01-10 14:50:00|4304.13|4304.13|4305.4|4305.4|4307.13|4307.13|4302.23|4302.23|0
1641826500000|2022-01-10 14:55:00|4306.11|4306.11|4306.11|4306.11|4309.06|4309.06|4305.38|4305.38|0
1641826800000|2022-01-10 15:00:00|4305.76|4305.76|4298.93|4298.93|4306.29|4306.29|4298.81|4298.81|0
1641827100000|2022-01-10 15:05:00|4297.59|4297.59|4300.65|4300.65|4302.99|4302.99|4296.91|4296.91|0
1641827400000|2022-01-10 15:10:00|4300.29|4300.29|4300.58|4300.58|4301.64|4301.64|4297.42|4297.42|0
1641827700000|2022-01-10 15:15:00|4300.34|4300.34|4301.89|4301.89|4304.96|4304.96|4300.34|4300.34|0
1641828000000|2022-01-10 15:20:00|4301.22|4301.22|4296.73|4296.73|4303.3|4303.3|4296.73|4296.73|0
1641828300000|2022-01-10 15:25:00|4295.85|4295.85|4294.72|4294.72|4297.2|4297.2|4294.28|4294.28|0
1641828600000|2022-01-10 15:30:00|4294.56|4294.56|4298.47|4298.47|4299.18|4299.18|4294.56|4294.56|0
1641828900000|2022-01-10 15:35:00|4298.29|4298.29|4296.26|4296.26|4298.29|4298.29|4294.59|4294.59|0
1641829200000|2022-01-10 15:40:00|4296.2|4296.2|4295.16|4295.16|4297.79|4297.79|4293.96|4293.96|0
1641829500000|2022-01-10 15:45:00|4295.34|4295.34|4294.47|4294.47|4296.52|4296.52|4294.28|4294.28|0
1641829800000|2022-01-10 15:50:00|4294.82|4294.82|4296.61|4296.61|4296.61|4296.61|4294.47|4294.47|0
1641830100000|2022-01-10 15:55:00|4296.71|4296.71|4297.97|4297.97|4298.66|4298.66|4295.68|4295.68|0
1641830400000|2022-01-10 16:00:00|4297.79|4297.79|4303.79|4303.79|4304.03|4304.03|4297.03|4297.03|0
1641830700000|2022-01-10 16:05:00|4303.73|4303.73|4306.03|4306.03|4306.03|4306.03|4303.43|4303.43|0
1641831000000|2022-01-10 16:10:00|4305.36|4305.36|4309.61|4309.61|4311.88|4311.88|4305.01|4305.01|0
1641831300000|2022-01-10 16:15:00|4309.46|4309.46|4312.59|4312.59|4312.59|4312.59|4308.9|4308.9|0
1641831600000|2022-01-10 16:20:00|4312.54|4312.54|4314.15|4314.15|4315.06|4315.06|4312.48|4312.48|0
1641831900000|2022-01-10 16:25:00|4314.27|4314.27|4317.76|4317.76|4318.77|4318.77|4313.36|4313.36|0
1641888900000|2022-01-11 08:15:00|4308.35|4308.35|4309.82|4309.82|4313.02|4313.02|4302.71|4302.71|0
1641889200000|2022-01-11 08:20:00|4310.49|4310.49|4312.96|4312.96|4316.83|4316.83|4310.49|4310.49|0
1641889500000|2022-01-11 08:25:00|4312.61|4312.61|4310.12|4310.12|4312.73|4312.73|4308.39|4308.39|0
1641889800000|2022-01-11 08:30:00|4309.42|4309.42|4299.45|4299.45|4309.42|4309.42|4299.45|4299.45|0
1641890100000|2022-01-11 08:35:00|4300.33|4300.33|4299.81|4299.81|4302.71|4302.71|4299.8|4299.8|0
1641890400000|2022-01-11 08:40:00|4299.14|4299.14|4307.57|4307.57|4307.57|4307.57|4298.02|4298.02|0
1641890700000|2022-01-11 08:45:00|4306.51|4306.51|4317.82|4317.82|4317.82|4317.82|4304.65|4304.65|0
1641891000000|2022-01-11 08:50:00|4318.49|4318.49|4316.38|4316.38|4318.49|4318.49|4311.5|4311.5|0
1641891300000|2022-01-11 08:55:00|4315.85|4315.85|4316.3|4316.3|4316.3|4316.3|4312.4|4312.4|0
1641891600000|2022-01-11 09:00:00|4316.12|4316.12|4323.25|4323.25|4323.25|4323.25|4316.12|4316.12|0
1641891900000|2022-01-11 09:05:00|4322.9|4322.9|4315.91|4315.91|4322.9|4322.9|4315.91|4315.91|0
1641892200000|2022-01-11 09:10:00|4315.38|4315.38|4308.79|4308.79|4315.38|4315.38|4308.47|4308.47|0
1641892500000|2022-01-11 09:15:00|4309.49|4309.49|4309.84|4309.84|4311.53|4311.53|4307.92|4307.92|0
1641892800000|2022-01-11 09:20:00|4310.01|4310.01|4304.31|4304.31|4310.01|4310.01|4304.1|4304.1|0
1641893100000|2022-01-11 09:25:00|4303.69|4303.69|4308.54|4308.54|4309.98|4309.98|4301.89|4301.89|0
1641893400000|2022-01-11 09:30:00|4308.77|4308.77|4311.06|4311.06|4313.28|4313.28|4307.19|4307.19|0
1641893700000|2022-01-11 09:35:00|4310.53|4310.53|4309.03|4309.03|4310.53|4310.53|4309.03|4309.03|0
1641894000000|2022-01-11 09:40:00|4308.91|4308.91|4306.5|4306.5|4308.91|4308.91|4305.64|4305.64|0
1641894300000|2022-01-11 09:45:00|4306.66|4306.66|4304.3|4304.3|4306.66|4306.66|4303.59|4303.59|0
1641894600000|2022-01-11 09:50:00|4305|4305|4303.17|4303.17|4305.53|4305.53|4298.05|4298.05|0
1641894900000|2022-01-11 09:55:00|4302.64|4302.64|4299.9|4299.9|4303.06|4303.06|4299.46|4299.46|0
1641895200000|2022-01-11 10:00:00|4300.57|4300.57|4299.47|4299.47|4301.13|4301.13|4296.42|4296.42|0
1641895500000|2022-01-11 10:05:00|4299.12|4299.12|4297.3|4297.3|4301.36|4301.36|4297.3|4297.3|0
1641895800000|2022-01-11 10:10:00|4296.77|4296.77|4295.16|4295.16|4297.6|4297.6|4295.16|4295.16|0
1641896100000|2022-01-11 10:15:00|4294.46|4294.46|4296.36|4296.36|4298.16|4298.16|4294.46|4294.46|0
1641896400000|2022-01-11 10:20:00|4296.54|4296.54|4294.89|4294.89|4297.36|4297.36|4294.72|4294.72|0
1641896700000|2022-01-11 10:25:00|4295.56|4295.56|4293.68|4293.68|4296.3|4296.3|4293.62|4293.62|0
1641897000000|2022-01-11 10:30:00|4293.79|4293.79|4292.73|4292.73|4294.67|4294.67|4292.55|4292.55|0
1641897300000|2022-01-11 10:35:00|4292.91|4292.91|4293.43|4293.43|4293.43|4293.43|4291.84|4291.84|0
1641897600000|2022-01-11 10:40:00|4293.96|4293.96|4294.52|4294.52|4295.05|4295.05|4293.08|4293.08|0
1641897900000|2022-01-11 10:45:00|4293.99|4293.99|4298.46|4298.46|4298.46|4298.46|4293.99|4293.99|0
1641898200000|2022-01-11 10:50:00|4298.78|4298.78|4303.18|4303.18|4303.38|4303.38|4296.93|4296.93|0
1641898500000|2022-01-11 10:55:00|4302.51|4302.51|4298.73|4298.73|4302.51|4302.51|4298.18|4298.18|0
1641898800000|2022-01-11 11:00:00|4298.55|4298.55|4297.47|4297.47|4298.92|4298.92|4297.47|4297.47|0
1641899100000|2022-01-11 11:05:00|4297.83|4297.83|4295.63|4295.63|4298|4298|4293.9|4293.9|0
1641899400000|2022-01-11 11:10:00|4295.27|4295.27|4293.44|4293.44|4296.69|4296.69|4293.44|4293.44|0
1641899700000|2022-01-11 11:15:00|4292.56|4292.56|4290.79|4290.79|4292.56|4292.56|4289.38|4289.38|0
1641900000000|2022-01-11 11:20:00|4291.14|4291.14|4291.96|4291.96|4291.96|4291.96|4290.03|4290.03|0
1641900300000|2022-01-11 11:25:00|4292.14|4292.14|4291.91|4291.91|4293.11|4293.11|4291.91|4291.91|0
1641900600000|2022-01-11 11:30:00|4292.44|4292.44|4294.39|4294.39|4294.39|4294.39|4292.44|4292.44|0
1641900900000|2022-01-11 11:35:00|4294.57|4294.57|4292.83|4292.83|4294.75|4294.75|4292.83|4292.83|0
1641901200000|2022-01-11 11:40:00|4293.36|4293.36|4294.48|4294.48|4294.54|4294.54|4292.69|4292.69|0
1641901500000|2022-01-11 11:45:00|4294.6|4294.6|4292.76|4292.76|4294.6|4294.6|4291.88|4291.88|0
1641901800000|2022-01-11 11:50:00|4292.23|4292.23|4292.47|4292.47|4293.06|4293.06|4292.06|4292.06|0
1641902100000|2022-01-11 11:55:00|4292.12|4292.12|4292.15|4292.15|4294.04|4294.04|4291.03|4291.03|0
1641902400000|2022-01-11 12:00:00|4291.91|4291.91|4290.72|4290.72|4291.91|4291.91|4288.9|4288.9|0
1641902700000|2022-01-11 12:05:00|4290.61|4290.61|4288.75|4288.75|4290.72|4290.72|4288.57|4288.57|0
1641903000000|2022-01-11 12:10:00|4288.39|4288.39|4288.14|4288.14|4288.57|4288.57|4286.08|4286.08|0
1641903300000|2022-01-11 12:15:00|4287.08|4287.08|4288.46|4288.46|4288.46|4288.46|4286.2|4286.2|0
1641903600000|2022-01-11 12:20:00|4289.16|4289.16|4290.7|4290.7|4290.7|4290.7|4288.98|4288.98|0
1641903900000|2022-01-11 12:25:00|4291.23|4291.23|4290.7|4290.7|4291.23|4291.23|4290.7|4290.7|0
1641904200000|2022-01-11 12:30:00|4290.86|4290.86|4292.01|4292.01|4292.19|4292.19|4290.86|4290.86|0
1641904500000|2022-01-11 12:35:00|4292.19|4292.19|4292.39|4292.39|4292.39|4292.39|4291.54|4291.54|0
1641904800000|2022-01-11 12:40:00|4292.21|4292.21|4294.99|4294.99|4294.99|4294.99|4292.21|4292.21|0
1641905100000|2022-01-11 12:45:00|4295.66|4295.66|4296.75|4296.75|4296.86|4296.86|4295.66|4295.66|0
1641905400000|2022-01-11 12:50:00|4297.45|4297.45|4297.1|4297.1|4297.45|4297.45|4296.75|4296.75|0
1641905700000|2022-01-11 12:55:00|4297.45|4297.45|4297.57|4297.57|4297.92|4297.92|4297.1|4297.1|0
1641906000000|2022-01-11 13:00:00|4297.92|4297.92|4297.22|4297.22|4297.92|4297.92|4297.22|4297.22|0
1641906300000|2022-01-11 13:05:00|4297.92|4297.92|4301.21|4301.21|4301.88|4301.88|4297.92|4297.92|0
1641906600000|2022-01-11 13:10:00|4301.74|4301.74|4304.41|4304.41|4304.76|4304.76|4301.74|4301.74|0
1641906900000|2022-01-11 13:15:00|4304.76|4304.76|4307.37|4307.37|4308.43|4308.43|4304.76|4304.76|0
1641907200000|2022-01-11 13:20:00|4307.02|4307.02|4306.25|4306.25|4307.17|4307.17|4305.58|4305.58|0
1641907500000|2022-01-11 13:25:00|4306.3|4306.3|4306.52|4306.52|4306.71|4306.71|4305.33|4305.33|0
1641907800000|2022-01-11 13:30:00|4306.16|4306.16|4304.23|4304.23|4306.16|4306.16|4304.23|4304.23|0
1641908100000|2022-01-11 13:35:00|4304.18|4304.18|4306.05|4306.05|4306.4|4306.4|4304.08|4304.08|0
1641908400000|2022-01-11 13:40:00|4305.81|4305.81|4305.99|4305.99|4306.7|4306.7|4305.46|4305.46|0
1641908700000|2022-01-11 13:45:00|4306.48|4306.48|4305.46|4305.46|4306.48|4306.48|4305.11|4305.11|0
1641909000000|2022-01-11 13:50:00|4305.81|4305.81|4298.46|4298.46|4305.81|4305.81|4298.46|4298.46|0
1641909300000|2022-01-11 13:55:00|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1641909600000|2022-01-11 14:00:00|4298.32|4298.32|4298.65|4298.65|4299.15|4299.15|4298.15|4298.15|0
1641909900000|2022-01-11 14:05:00|4298.48|4298.48|4298.65|4298.65|4298.65|4298.65|4297.95|4297.95|0
1641910200000|2022-01-11 14:10:00|4298.49|4298.49|4298.11|4298.11|4298.49|4298.49|4297.45|4297.45|0
1641910500000|2022-01-11 14:15:00|4298.25|4298.25|4295.44|4295.44|4298.43|4298.43|4295.44|4295.44|0
1641910800000|2022-01-11 14:20:00|4294.03|4294.03|4293.3|4293.3|4294.46|4294.46|4293.12|4293.12|0
1641911100000|2022-01-11 14:25:00|4292.63|4292.63|4290.75|4290.75|4292.63|4292.63|4289.92|4289.92|0
1641911400000|2022-01-11 14:30:00|4290.57|4290.57|4290.95|4290.95|4290.95|4290.95|4289.75|4289.75|0
1641911700000|2022-01-11 14:35:00|4291.11|4291.11|4289.38|4289.38|4292.36|4292.36|4289.2|4289.2|0
1641912000000|2022-01-11 14:40:00|4289.11|4289.11|4288.84|4288.84|4289.54|4289.54|4288.52|4288.52|0
1641912300000|2022-01-11 14:45:00|4288.66|4288.66|4289.57|4289.57|4290.27|4290.27|4288.49|4288.49|0
1641912600000|2022-01-11 14:50:00|4289.89|4289.89|4289.47|4289.47|4290.35|4290.35|4289.47|4289.47|0
1641912900000|2022-01-11 14:55:00|4290|4290|4289.6|4289.6|4291.22|4291.22|4289.38|4289.38|0
1641913200000|2022-01-11 15:00:00|4289.74|4289.74|4288.45|4288.45|4290.53|4290.53|4288.45|4288.45|0
1641913500000|2022-01-11 15:05:00|4289.33|4289.33|4292.97|4292.97|4292.97|4292.97|4289.33|4289.33|0
1641913800000|2022-01-11 15:10:00|4293.64|4293.64|4293.84|4293.84|4293.95|4293.95|4292.89|4292.89|0
1641914100000|2022-01-11 15:15:00|4294.37|4294.37|4294.58|4294.58|4295.4|4295.4|4293.53|4293.53|0
1641914400000|2022-01-11 15:20:00|4294.53|4294.53|4291.7|4291.7|4295.04|4295.04|4291.04|4291.04|0
1641914700000|2022-01-11 15:25:00|4291.52|4291.52|4292.81|4292.81|4292.98|4292.98|4290.5|4290.5|0
1641915000000|2022-01-11 15:30:00|4292.63|4292.63|4290.26|4290.26|4292.98|4292.98|4289.91|4289.91|0
1641915300000|2022-01-11 15:35:00|4290.93|4290.93|4295.34|4295.34|4295.34|4295.34|4290.26|4290.26|0
1641915600000|2022-01-11 15:40:00|4295.52|4295.52|4291.18|4291.18|4297.29|4297.29|4291.18|4291.18|0
1641915900000|2022-01-11 15:45:00|4290.83|4290.83|4288.88|4288.88|4291.28|4291.28|4288.7|4288.7|0
1641916200000|2022-01-11 15:50:00|4288.76|4288.76|4291.46|4291.46|4293.69|4293.69|4288.58|4288.58|0
1641916500000|2022-01-11 15:55:00|4292.35|4292.35|4293.79|4293.79|4295.49|4295.49|4292.29|4292.29|0
1641916800000|2022-01-11 16:00:00|4293.61|4293.61|4288.61|4288.61|4293.61|4293.61|4288.61|4288.61|0
1641917100000|2022-01-11 16:05:00|4288.43|4288.43|4290.39|4290.39|4290.39|4290.39|4286.6|4286.6|0
1641917400000|2022-01-11 16:10:00|4291.8|4291.8|4292.74|4292.74|4294.77|4294.77|4290.27|4290.27|0
1641917700000|2022-01-11 16:15:00|4292.57|4292.57|4292.83|4292.83|4294.68|4294.68|4292.51|4292.51|0
1641918000000|2022-01-11 16:20:00|4293.53|4293.53|4297.56|4297.56|4300.83|4300.83|4292.4|4292.4|0
1641918300000|2022-01-11 16:25:00|4297.25|4297.25|4297.66|4297.66|4298.29|4298.29|4294.05|4294.05|0
1641975300000|2022-01-12 08:15:00|4310.7|4310.7|4316.27|4316.27|4317.33|4317.33|4310.7|4310.7|0
1641975600000|2022-01-12 08:20:00|4316.62|4316.62|4316.23|4316.23|4318.52|4318.52|4315.52|4315.52|0
1641975900000|2022-01-12 08:25:00|4317.11|4317.11|4314.26|4314.26|4319.59|4319.59|4313.21|4313.21|0
1641976200000|2022-01-12 08:30:00|4314.05|4314.05|4309.71|4309.71|4315.47|4315.47|4309.71|4309.71|0
1641976500000|2022-01-12 08:35:00|4309.53|4309.53|4306.09|4306.09|4311.05|4311.05|4305.39|4305.39|0
1641976800000|2022-01-12 08:40:00|4305.39|4305.39|4307.69|4307.69|4308.86|4308.86|4305.33|4305.33|0
1641977100000|2022-01-12 08:45:00|4307.87|4307.87|4305.16|4305.16|4308.65|4308.65|4305.16|4305.16|0
1641977400000|2022-01-12 08:50:00|4306.05|4306.05|4312.4|4312.4|4313.25|4313.25|4306.05|4306.05|0
1641977700000|2022-01-12 08:55:00|4311.34|4311.34|4314.08|4314.08|4314.23|4314.23|4310.29|4310.29|0
1641978000000|2022-01-12 09:00:00|4313.84|4313.84|4316.88|4316.88|4318.7|4318.7|4313.3|4313.3|0
1641978300000|2022-01-12 09:05:00|4318.11|4318.11|4321.99|4321.99|4323.05|4323.05|4317.9|4317.9|0
1641978600000|2022-01-12 09:10:00|4322.87|4322.87|4322.68|4322.68|4323.68|4323.68|4321.22|4321.22|0
1641978900000|2022-01-12 09:15:00|4323.21|4323.21|4317.45|4317.45|4323.21|4323.21|4317.28|4317.28|0
1641979200000|2022-01-12 09:20:00|4317.63|4317.63|4315.38|4315.38|4319.87|4319.87|4315.21|4315.21|0
1641979500000|2022-01-12 09:25:00|4315.27|4315.27|4316.53|4316.53|4318.38|4318.38|4315.27|4315.27|0
1641979800000|2022-01-12 09:30:00|4316.37|4316.37|4312.34|4312.34|4316.37|4316.37|4311.99|4311.99|0
1641980100000|2022-01-12 09:35:00|4312.46|4312.46|4308.89|4308.89|4313.07|4313.07|4306.48|4306.48|0
1641980400000|2022-01-12 09:40:00|4308.54|4308.54|4310.55|4310.55|4310.72|4310.72|4306.95|4306.95|0
1641980700000|2022-01-12 09:45:00|4310.43|4310.43|4309.43|4309.43|4312.38|4312.38|4309.43|4309.43|0
1641981000000|2022-01-12 09:50:00|4309.33|4309.33|4307.19|4307.19|4309.91|4309.91|4306.45|4306.45|0
1641981300000|2022-01-12 09:55:00|4306.84|4306.84|4307.73|4307.73|4310.69|4310.69|4306.84|4306.84|0
1641981600000|2022-01-12 10:00:00|4307.99|4307.99|4306.22|4306.22|4308.53|4308.53|4306.22|4306.22|0
1641981900000|2022-01-12 10:05:00|4306.4|4306.4|4304.01|4304.01|4306.4|4306.4|4303.65|4303.65|0
1641982200000|2022-01-12 10:10:00|4303.68|4303.68|4304.25|4304.25|4304.6|4304.6|4303.66|4303.66|0
1641982500000|2022-01-12 10:15:00|4303.89|4303.89|4302.33|4302.33|4304.59|4304.59|4302.33|4302.33|0
1641982800000|2022-01-12 10:20:00|4302.51|4302.51|4306.63|4306.63|4308.14|4308.14|4302.51|4302.51|0
1641983100000|2022-01-12 10:25:00|4307.16|4307.16|4306.39|4306.39|4307.84|4307.84|4306.07|4306.07|0
1641983400000|2022-01-12 10:30:00|4306.03|4306.03|4305.51|4305.51|4306.94|4306.94|4305.03|4305.03|0
1641983700000|2022-01-12 10:35:00|4305.36|4305.36|4306.7|4306.7|4307.23|4307.23|4304.64|4304.64|0
1641984000000|2022-01-12 10:40:00|4307.05|4307.05|4304.33|4304.33|4307.72|4307.72|4304.33|4304.33|0
1641984300000|2022-01-12 10:45:00|4305.21|4305.21|4309.89|4309.89|4309.89|4309.89|4305.21|4305.21|0
1641984600000|2022-01-12 10:50:00|4307.88|4307.88|4310.17|4310.17|4310.67|4310.67|4307.88|4307.88|0
1641984900000|2022-01-12 10:55:00|4310.4|4310.4|4311.13|4311.13|4311.29|4311.29|4310.19|4310.19|0
1641985200000|2022-01-12 11:00:00|4311.8|4311.8|4313.58|4313.58|4314.9|4314.9|4311.8|4311.8|0
1641985500000|2022-01-12 11:05:00|4313.34|4313.34|4310.95|4310.95|4313.34|4313.34|4310.95|4310.95|0
1641985800000|2022-01-12 11:10:00|4311.25|4311.25|4311.15|4311.15|4312.86|4312.86|4310.28|4310.28|0
1641986100000|2022-01-12 11:15:00|4310.48|4310.48|4306.62|4306.62|4310.48|4310.48|4305.58|4305.58|0
1641986400000|2022-01-12 11:20:00|4306.5|4306.5|4309.5|4309.5|4309.5|4309.5|4306.5|4306.5|0
1641986700000|2022-01-12 11:25:00|4310.91|4310.91|4310.79|4310.79|4311.62|4311.62|4310.79|4310.79|0
1641987000000|2022-01-12 11:30:00|4310.69|4310.69|4309.23|4309.23|4311.22|4311.22|4308.76|4308.76|0
1641987300000|2022-01-12 11:35:00|4308.88|4308.88|4304.24|4304.24|4308.88|4308.88|4303.36|4303.36|0
1641987600000|2022-01-12 11:40:00|4304.42|4304.42|4303.89|4303.89|4304.59|4304.59|4303.57|4303.57|0
1641987900000|2022-01-12 11:45:00|4303.77|4303.77|4303.24|4303.24|4304.12|4304.12|4303.24|4303.24|0
1641988200000|2022-01-12 11:50:00|4302.89|4302.89|4302.34|4302.34|4303.07|4303.07|4301.95|4301.95|0
1641988500000|2022-01-12 11:55:00|4301.81|4301.81|4301.15|4301.15|4303.15|4303.15|4301.15|4301.15|0
1641988800000|2022-01-12 12:00:00|4300.77|4300.77|4304.79|4304.79|4304.97|4304.97|4300.77|4300.77|0
1641989100000|2022-01-12 12:05:00|4305.46|4305.46|4304.85|4304.85|4306.2|4306.2|4304.85|4304.85|0
1641989400000|2022-01-12 12:10:00|4304.37|4304.37|4303.9|4303.9|4305.78|4305.78|4303.9|4303.9|0
1641989700000|2022-01-12 12:15:00|4304.22|4304.22|4304.28|4304.28|4305.48|4305.48|4303.73|4303.73|0
1641990000000|2022-01-12 12:20:00|4304.99|4304.99|4302.57|4302.57|4305.7|4305.7|4302.21|4302.21|0
1641990300000|2022-01-12 12:25:00|4302.39|4302.39|4302.49|4302.49|4303.18|4303.18|4302.39|4302.39|0
1641990600000|2022-01-12 12:30:00|4302.66|4302.66|4302.03|4302.03|4303|4303|4301.85|4301.85|0
1641990900000|2022-01-12 12:35:00|4301.36|4301.36|4299.59|4299.59|4301.36|4301.36|4299.59|4299.59|0
1641991200000|2022-01-12 12:40:00|4299.95|4299.95|4302.72|4302.72|4302.89|4302.89|4299.89|4299.89|0
1641991500000|2022-01-12 12:45:00|4302.37|4302.37|4304.09|4304.09|4304.92|4304.92|4302.37|4302.37|0
1641991800000|2022-01-12 12:50:00|4303.39|4303.39|4305.61|4305.61|4305.79|4305.79|4303.39|4303.39|0
1641992100000|2022-01-12 12:55:00|4305.44|4305.44|4303.69|4303.69|4305.61|4305.61|4303.69|4303.69|0
1641992400000|2022-01-12 13:00:00|4303.53|4303.53|4302.95|4302.95|4304.71|4304.71|4302.95|4302.95|0
1641992700000|2022-01-12 13:05:00|4303.3|4303.3|4302.81|4302.81|4304.1|4304.1|4302.81|4302.81|0
1641993000000|2022-01-12 13:10:00|4302.76|4302.76|4301|4301|4302.76|4302.76|4301|4301|0
1641993300000|2022-01-12 13:15:00|4300.82|4300.82|4301.68|4301.68|4301.68|4301.68|4300.51|4300.51|0
1641993600000|2022-01-12 13:20:00|4301.51|4301.51|4303.63|4303.63|4303.63|4303.63|4300.18|4300.18|0
1641993900000|2022-01-12 13:25:00|4303.46|4303.46|4303.38|4303.38|4303.46|4303.46|4302.58|4302.58|0
1641994200000|2022-01-12 13:30:00|4302.99|4302.99|4306.01|4306.01|4308.47|4308.47|4302.99|4302.99|0
1641994500000|2022-01-12 13:35:00|4306.36|4306.36|4309.24|4309.24|4310.33|4310.33|4306.36|4306.36|0
1641994800000|2022-01-12 13:40:00|4309.12|4309.12|4305.44|4305.44|4309.12|4309.12|4305.44|4305.44|0
1641995100000|2022-01-12 13:45:00|4304.21|4304.21|4300.12|4300.12|4304.21|4304.21|4299.56|4299.56|0
1641995400000|2022-01-12 13:50:00|4299.59|4299.59|4300.81|4300.81|4300.81|4300.81|4298.72|4298.72|0
1641995700000|2022-01-12 13:55:00|4300.28|4300.28|4299.82|4299.82|4301.35|4301.35|4299.26|4299.26|0
1641996000000|2022-01-12 14:00:00|4299.96|4299.96|4298.86|4298.86|4301.08|4301.08|4297.72|4297.72|0
1641996300000|2022-01-12 14:05:00|4298.7|4298.7|4298.5|4298.5|4299.58|4299.58|4298.33|4298.33|0
1641996600000|2022-01-12 14:10:00|4298.4|4298.4|4298.2|4298.2|4298.75|4298.75|4298.2|4298.2|0
1641996900000|2022-01-12 14:15:00|4298.04|4298.04|4298.11|4298.11|4298.11|4298.11|4296.03|4296.03|0
1641997200000|2022-01-12 14:20:00|4298.4|4298.4|4302.14|4302.14|4302.14|4302.14|4298.4|4298.4|0
1641997500000|2022-01-12 14:25:00|4301.08|4301.08|4300.35|4300.35|4301.08|4301.08|4300.05|4300.05|0
1641997800000|2022-01-12 14:30:00|4299.68|4299.68|4300.91|4300.91|4303.1|4303.1|4297.72|4297.72|0
1641998100000|2022-01-12 14:35:00|4301.58|4301.58|4303.96|4303.96|4304.14|4304.14|4300.08|4300.08|0
1641998400000|2022-01-12 14:40:00|4303.91|4303.91|4306.88|4306.88|4306.88|4306.88|4303.52|4303.52|0
1641998700000|2022-01-12 14:45:00|4306.18|4306.18|4306.73|4306.73|4306.91|4306.91|4304.75|4304.75|0
1641999000000|2022-01-12 14:50:00|4307.08|4307.08|4308.95|4308.95|4309.23|4309.23|4306.88|4306.88|0
1641999300000|2022-01-12 14:55:00|4308.78|4308.78|4306.8|4306.8|4308.94|4308.94|4304.96|4304.96|0
1641999600000|2022-01-12 15:00:00|4307.5|4307.5|4302.9|4302.9|4308.68|4308.68|4301.68|4301.68|0
1641999900000|2022-01-12 15:05:00|4302.72|4302.72|4304.31|4304.31|4304.33|4304.33|4300.52|4300.52|0
1642000200000|2022-01-12 15:10:00|4303.78|4303.78|4302.79|4302.79|4305.55|4305.55|4302.44|4302.44|0
1642000500000|2022-01-12 15:15:00|4302.61|4302.61|4300.96|4300.96|4302.69|4302.69|4300.09|4300.09|0
1642000800000|2022-01-12 15:20:00|4300.61|4300.61|4301.42|4301.42|4302.07|4302.07|4300.08|4300.08|0
1642001100000|2022-01-12 15:25:00|4301.59|4301.59|4303.57|4303.57|4304.62|4304.62|4300.95|4300.95|0
1642001400000|2022-01-12 15:30:00|4304.1|4304.1|4304.07|4304.07|4305.16|4305.16|4302.13|4302.13|0
1642001700000|2022-01-12 15:35:00|4303.4|4303.4|4306.2|4306.2|4308.44|4308.44|4303.11|4303.11|0
1642002000000|2022-01-12 15:40:00|4306.38|4306.38|4303.81|4303.81|4306.38|4306.38|4303.04|4303.04|0
1642002300000|2022-01-12 15:45:00|4303.1|4303.1|4303.5|4303.5|4304.14|4304.14|4301.51|4301.51|0
1642002600000|2022-01-12 15:50:00|4306.5|4306.5|4300.86|4300.86|4306.5|4306.5|4300.43|4300.43|0
1642002900000|2022-01-12 15:55:00|4301.53|4301.53|4304.63|4304.63|4304.63|4304.63|4301.35|4301.35|0
1642003200000|2022-01-12 16:00:00|4304.68|4304.68|4307.48|4307.48|4307.51|4307.51|4304.68|4304.68|0
1642003500000|2022-01-12 16:05:00|4307.33|4307.33|4303.88|4303.88|4307.33|4307.33|4303.14|4303.14|0
1642003800000|2022-01-12 16:10:00|4304.55|4304.55|4304.27|4304.27|4306.31|4306.31|4303.88|4303.88|0
1642004100000|2022-01-12 16:15:00|4304.11|4304.11|4309.21|4309.21|4309.74|4309.74|4303.74|4303.74|0
1642004400000|2022-01-12 16:20:00|4309.03|4309.03|4308.06|4308.06|4309.38|4309.38|4307.37|4307.37|0
1642004700000|2022-01-12 16:25:00|4308.24|4308.24|4309.57|4309.57|4310.85|4310.85|4307.71|4307.71|0
1642061700000|2022-01-13 08:15:00|4294.54|4294.54|4291.91|4291.91|4295.88|4295.88|4290.5|4290.5|0
1642062000000|2022-01-13 08:20:00|4291.67|4291.67|4289.27|4289.27|4291.67|4291.67|4288.35|4288.35|0
1642062300000|2022-01-13 08:25:00|4288.6|4288.6|4294.9|4294.9|4294.9|4294.9|4287.89|4287.89|0
1642062600000|2022-01-13 08:30:00|4294.23|4294.23|4293.98|4293.98|4297.67|4297.67|4293.2|4293.2|0
1642062900000|2022-01-13 08:35:00|4293.49|4293.49|4294.26|4294.26|4295.35|4295.35|4293.49|4293.49|0
1642063200000|2022-01-13 08:40:00|4293.2|4293.2|4292.34|4292.34|4293.2|4293.2|4289.82|4289.82|0
1642063500000|2022-01-13 08:45:00|4292.16|4292.16|4293.02|4293.02|4293.02|4293.02|4288.33|4288.33|0
1642063800000|2022-01-13 08:50:00|4293.73|4293.73|4292.95|4292.95|4294.74|4294.74|4292.95|4292.95|0
1642064100000|2022-01-13 08:55:00|4292.42|4292.42|4290.09|4290.09|4292.42|4292.42|4289.85|4289.85|0
1642064400000|2022-01-13 09:00:00|4290.45|4290.45|4286.34|4286.34|4290.62|4290.62|4285.46|4285.46|0
1642064700000|2022-01-13 09:05:00|4286.77|4286.77|4288.85|4288.85|4289.42|4289.42|4285.93|4285.93|0
1642065000000|2022-01-13 09:10:00|4287.51|4287.51|4288.04|4288.04|4288.04|4288.04|4285.65|4285.65|0
1642065300000|2022-01-13 09:15:00|4287.51|4287.51|4283.3|4283.3|4287.87|4287.87|4283.19|4283.19|0
1642065600000|2022-01-13 09:20:00|4284|4284|4280.63|4280.63|4284.03|4284.03|4280.63|4280.63|0
1642065900000|2022-01-13 09:25:00|4280.45|4280.45|4282.64|4282.64|4283.11|4283.11|4280.45|4280.45|0
1642066200000|2022-01-13 09:30:00|4282.88|4282.88|4284.28|4284.28|4284.42|4284.42|4282.76|4282.76|0
1642066500000|2022-01-13 09:35:00|4283.79|4283.79|4286.41|4286.41|4286.98|4286.98|4283.07|4283.07|0
1642066800000|2022-01-13 09:40:00|4285.07|4285.07|4283.67|4283.67|4285.08|4285.08|4282.51|4282.51|0
1642067100000|2022-01-13 09:45:00|4284.2|4284.2|4282.16|4282.16|4285.44|4285.44|4282.16|4282.16|0
1642067400000|2022-01-13 09:50:00|4280.57|4280.57|4283.31|4283.31|4284.56|4284.56|4280.57|4280.57|0
1642067700000|2022-01-13 09:55:00|4282.25|4282.25|4286.12|4286.12|4286.12|4286.12|4281.58|4281.58|0
1642068000000|2022-01-13 10:00:00|4286.3|4286.3|4286.94|4286.94|4287.87|4287.87|4286.3|4286.3|0
1642068300000|2022-01-13 10:05:00|4287.12|4287.12|4287.61|4287.61|4287.97|4287.97|4286.61|4286.61|0
1642068600000|2022-01-13 10:10:00|4287.67|4287.67|4287.81|4287.81|4289.57|4289.57|4287.67|4287.67|0
1642068900000|2022-01-13 10:15:00|4288.16|4288.16|4286.11|4286.11|4288.87|4288.87|4286.11|4286.11|0
1642069200000|2022-01-13 10:20:00|4286.01|4286.01|4284.35|4284.35|4286.01|4286.01|4283.5|4283.5|0
1642069500000|2022-01-13 10:25:00|4283.68|4283.68|4284.55|4284.55|4285.62|4285.62|4282.8|4282.8|0
1642069800000|2022-01-13 10:30:00|4284.88|4284.88|4281.26|4281.26|4284.88|4284.88|4281.08|4281.08|0
1642070100000|2022-01-13 10:35:00|4281.38|4281.38|4281.57|4281.57|4282.26|4282.26|4281.38|4281.38|0
1642070400000|2022-01-13 10:40:00|4281.74|4281.74|4283.48|4283.48|4283.8|4283.8|4281.27|4281.27|0
1642070700000|2022-01-13 10:45:00|4283.66|4283.66|4282.51|4282.51|4284.07|4284.07|4282.35|4282.35|0
1642071000000|2022-01-13 10:50:00|4281.84|4281.84|4280.57|4280.57|4282.37|4282.37|4278.86|4278.86|0
1642071300000|2022-01-13 10:55:00|4280.24|4280.24|4282.27|4282.27|4282.51|4282.51|4280.24|4280.24|0
1642071600000|2022-01-13 11:00:00|4282.49|4282.49|4281.63|4281.63|4282.76|4282.76|4280.96|4280.96|0
1642071900000|2022-01-13 11:05:00|4281.81|4281.81|4283.97|4283.97|4283.97|4283.97|4280.08|4280.08|0
1642072200000|2022-01-13 11:10:00|4283.8|4283.8|4282.38|4282.38|4283.8|4283.8|4282.38|4282.38|0
1642072500000|2022-01-13 11:15:00|4282.91|4282.91|4286.08|4286.08|4287.39|4287.39|4282.73|4282.73|0
1642072800000|2022-01-13 11:20:00|4286.53|4286.53|4284.84|4284.84|4286.53|4286.53|4284.57|4284.57|0
1642073100000|2022-01-13 11:25:00|4284.31|4284.31|4283.12|4283.12|4284.66|4284.66|4283.12|4283.12|0
1642073400000|2022-01-13 11:30:00|4283|4283|4285.42|4285.42|4285.72|4285.72|4282.44|4282.44|0
1642073700000|2022-01-13 11:35:00|4285.07|4285.07|4285.6|4285.6|4285.6|4285.6|4284.36|4284.36|0
1642074000000|2022-01-13 11:40:00|4284.93|4284.93|4284.01|4284.01|4284.93|4284.93|4283.87|4283.87|0
1642074300000|2022-01-13 11:45:00|4284.71|4284.71|4284.75|4284.75|4285.07|4285.07|4283.52|4283.52|0
1642074600000|2022-01-13 11:50:00|4284.57|4284.57|4285.49|4285.49|4286.79|4286.79|4284.57|4284.57|0
1642074900000|2022-01-13 11:55:00|4285.13|4285.13|4284.02|4284.02|4285.13|4285.13|4283.67|4283.67|0
1642075200000|2022-01-13 12:00:00|4284.55|4284.55|4284.26|4284.26|4285.32|4285.32|4283.27|4283.27|0
1642075500000|2022-01-13 12:05:00|4283.91|4283.91|4282.08|4282.08|4284.31|4284.31|4282.08|4282.08|0
1642075800000|2022-01-13 12:10:00|4282.23|4282.23|4282.29|4282.29|4282.41|4282.41|4281.41|4281.41|0
1642076100000|2022-01-13 12:15:00|4281.94|4281.94|4282.89|4282.89|4283.15|4283.15|4281.1|4281.1|0
1642076400000|2022-01-13 12:20:00|4283.06|4283.06|4287.32|4287.32|4287.56|4287.56|4283.06|4283.06|0
1642076700000|2022-01-13 12:25:00|4286.65|4286.65|4286.73|4286.73|4288.09|4288.09|4286.47|4286.47|0
1642077000000|2022-01-13 12:30:00|4287.43|4287.43|4288.06|4288.06|4288.34|4288.34|4287.17|4287.17|0
1642077300000|2022-01-13 12:35:00|4287.88|4287.88|4290.77|4290.77|4291.13|4291.13|4287.17|4287.17|0
1642077600000|2022-01-13 12:40:00|4291.44|4291.44|4291.29|4291.29|4291.96|4291.96|4291.12|4291.12|0
1642077900000|2022-01-13 12:45:00|4292|4292|4289.37|4289.37|4292.56|4292.56|4289.37|4289.37|0
1642078200000|2022-01-13 12:50:00|4289.2|4289.2|4290.91|4290.91|4292.58|4292.58|4289.02|4289.02|0
1642078500000|2022-01-13 12:55:00|4290.79|4290.79|4286.98|4286.98|4290.79|4290.79|4286.98|4286.98|0
1642078800000|2022-01-13 13:00:00|4287.51|4287.51|4288.18|4288.18|4288.18|4288.18|4286.63|4286.63|0
1642079100000|2022-01-13 13:05:00|4288.88|4288.88|4288.16|4288.16|4289.24|4289.24|4287.34|4287.34|0
1642079400000|2022-01-13 13:10:00|4287.81|4287.81|4287.28|4287.28|4287.99|4287.99|4287.28|4287.28|0
1642079700000|2022-01-13 13:15:00|4286.61|4286.61|4288.7|4288.7|4288.7|4288.7|4286.61|4286.61|0
1642080000000|2022-01-13 13:20:00|4288.86|4288.86|4288.88|4288.88|4289.76|4289.76|4288.36|4288.36|0
1642080300000|2022-01-13 13:25:00|4288.52|4288.52|4287.77|4287.77|4289.23|4289.23|4287.59|4287.59|0
1642080600000|2022-01-13 13:30:00|4287.42|4287.42|4287.59|4287.59|4287.95|4287.95|4285.83|4285.83|0
1642080900000|2022-01-13 13:35:00|4286.92|4286.92|4285.93|4285.93|4286.92|4286.92|4285.4|4285.4|0
1642081200000|2022-01-13 13:40:00|4285.57|4285.57|4287.5|4287.5|4288.32|4288.32|4285.57|4285.57|0
1642081500000|2022-01-13 13:45:00|4287.85|4287.85|4291.61|4291.61|4291.61|4291.61|4287.85|4287.85|0
1642081800000|2022-01-13 13:50:00|4291.96|4291.96|4294.44|4294.44|4294.97|4294.97|4291.96|4291.96|0
1642082100000|2022-01-13 13:55:00|4293.91|4293.91|4293.94|4293.94|4294.09|4294.09|4293.11|4293.11|0
1642082400000|2022-01-13 14:00:00|4293.59|4293.59|4292.06|4292.06|4293.59|4293.59|4291.61|4291.61|0
1642082700000|2022-01-13 14:05:00|4291.89|4291.89|4296.54|4296.54|4296.54|4296.54|4291.77|4291.77|0
1642083000000|2022-01-13 14:10:00|4296.39|4296.39|4296.99|4296.99|4298.75|4298.75|4296.39|4296.39|0
1642083300000|2022-01-13 14:15:00|4297.16|4297.16|4297.25|4297.25|4297.43|4297.43|4295.93|4295.93|0
1642083600000|2022-01-13 14:20:00|4297.37|4297.37|4295.18|4295.18|4297.72|4297.72|4295.18|4295.18|0
1642083900000|2022-01-13 14:25:00|4295.24|4295.24|4292.33|4292.33|4295.24|4295.24|4292.33|4292.33|0
1642084200000|2022-01-13 14:30:00|4290.99|4290.99|4287.97|4287.97|4291.84|4291.84|4287.52|4287.52|0
1642084500000|2022-01-13 14:35:00|4287.92|4287.92|4289.82|4289.82|4290.53|4290.53|4287.51|4287.51|0
1642084800000|2022-01-13 14:40:00|4289.98|4289.98|4289|4289|4289.98|4289.98|4287.06|4287.06|0
1642085100000|2022-01-13 14:45:00|4289.36|4289.36|4286.55|4286.55|4289.8|4289.8|4286.11|4286.11|0
1642085400000|2022-01-13 14:50:00|4286.9|4286.9|4298.46|4298.46|4298.82|4298.82|4286.9|4286.9|0
1642085700000|2022-01-13 14:55:00|4299.34|4299.34|4301.35|4301.35|4302.06|4302.06|4298.3|4298.3|0
1642086000000|2022-01-13 15:00:00|4301.59|4301.59|4306.62|4306.62|4306.62|4306.62|4301.59|4301.59|0
1642086300000|2022-01-13 15:05:00|4306.74|4306.74|4309.34|4309.34|4314.28|4314.28|4306.74|4306.74|0
1642086600000|2022-01-13 15:10:00|4309.87|4309.87|4305.3|4305.3|4309.87|4309.87|4303.02|4303.02|0
1642086900000|2022-01-13 15:15:00|4304.95|4304.95|4301.87|4301.87|4304.95|4304.95|4301.22|4301.22|0
1642087200000|2022-01-13 15:20:00|4302.04|4302.04|4301.28|4301.28|4305.4|4305.4|4301.28|4301.28|0
1642087500000|2022-01-13 15:25:00|4301.45|4301.45|4301.25|4301.25|4301.95|4301.95|4300.3|4300.3|0
1642087800000|2022-01-13 15:30:00|4301.6|4301.6|4303|4303|4304.27|4304.27|4301.13|4301.13|0
1642088100000|2022-01-13 15:35:00|4303.17|4303.17|4300.41|4300.41|4303.17|4303.17|4299.88|4299.88|0
1642088400000|2022-01-13 15:40:00|4299.74|4299.74|4300.03|4300.03|4301.47|4301.47|4299.74|4299.74|0
1642088700000|2022-01-13 15:45:00|4300.39|4300.39|4303.07|4303.07|4303.25|4303.25|4298.63|4298.63|0
1642089000000|2022-01-13 15:50:00|4302.72|4302.72|4302.99|4302.99|4302.99|4302.99|4300.46|4300.46|0
1642089300000|2022-01-13 15:55:00|4302.46|4302.46|4304.01|4304.01|4304.98|4304.98|4302.46|4302.46|0
1642089600000|2022-01-13 16:00:00|4304.54|4304.54|4306.15|4306.15|4306.68|4306.68|4303.93|4303.93|0
1642089900000|2022-01-13 16:05:00|4305.97|4305.97|4307.11|4307.11|4308.4|4308.4|4305.44|4305.44|0
1642090200000|2022-01-13 16:10:00|4307.28|4307.28|4309.25|4309.25|4310.45|4310.45|4306.08|4306.08|0
1642090500000|2022-01-13 16:15:00|4309.42|4309.42|4313.63|4313.63|4313.63|4313.63|4309.26|4309.26|0
1642090800000|2022-01-13 16:20:00|4313.81|4313.81|4320.83|4320.83|4322.17|4322.17|4313.81|4313.81|0
1642091100000|2022-01-13 16:25:00|4320.16|4320.16|4323.7|4323.7|4325.26|4325.26|4319.77|4319.77|0
1642148100000|2022-01-14 08:15:00|4313.35|4313.35|4312.9|4312.9|4315.83|4315.83|4310.73|4310.73|0
1642148400000|2022-01-14 08:20:00|4312.23|4312.23|4321.8|4321.8|4322.15|4322.15|4312.03|4312.03|0
1642148700000|2022-01-14 08:25:00|4322.12|4322.12|4322.79|4322.79|4323.89|4323.89|4320.78|4320.78|0
1642149000000|2022-01-14 08:30:00|4323.46|4323.46|4319.69|4319.69|4328.6|4328.6|4315.98|4315.98|0
1642149300000|2022-01-14 08:35:00|4320.4|4320.4|4321.35|4321.35|4321.78|4321.78|4319.38|4319.38|0
1642149600000|2022-01-14 08:40:00|4321.17|4321.17|4318.33|4318.33|4322.59|4322.59|4317.04|4317.04|0
1642149900000|2022-01-14 08:45:00|4317.66|4317.66|4309.75|4309.75|4320.29|4320.29|4309.4|4309.4|0
1642150200000|2022-01-14 08:50:00|4310.28|4310.28|4313.8|4313.8|4314.54|4314.54|4309.61|4309.61|0
1642150500000|2022-01-14 08:55:00|4313.13|4313.13|4311.94|4311.94|4313.17|4313.17|4306.38|4306.38|0
1642150800000|2022-01-14 09:00:00|4311.76|4311.76|4308.92|4308.92|4312.11|4312.11|4308.92|4308.92|0
1642151100000|2022-01-14 09:05:00|4308.61|4308.61|4310.12|4310.12|4313|4313|4306.18|4306.18|0
1642151400000|2022-01-14 09:10:00|4310.48|4310.48|4315.44|4315.44|4315.79|4315.79|4308.79|4308.79|0
1642151700000|2022-01-14 09:15:00|4315.62|4315.62|4315.91|4315.91|4316.68|4316.68|4313.97|4313.97|0
1642152000000|2022-01-14 09:20:00|4316.26|4316.26|4316.99|4316.99|4317.17|4317.17|4315.2|4315.2|0
1642152300000|2022-01-14 09:25:00|4317.66|4317.66|4320.26|4320.26|4320.26|4320.26|4315.41|4315.41|0
1642152600000|2022-01-14 09:30:00|4320.44|4320.44|4319.13|4319.13|4320.44|4320.44|4318.07|4318.07|0
1642152900000|2022-01-14 09:35:00|4319.49|4319.49|4321.91|4321.91|4321.91|4321.91|4318.49|4318.49|0
1642153200000|2022-01-14 09:40:00|4321.55|4321.55|4320.19|4320.19|4321.55|4321.55|4320.01|4320.01|0
1642153500000|2022-01-14 09:45:00|4320.37|4320.37|4318.15|4318.15|4321.07|4321.07|4317.99|4317.99|0
1642153800000|2022-01-14 09:50:00|4318.82|4318.82|4318.07|4318.07|4319.49|4319.49|4316.44|4316.44|0
1642154100000|2022-01-14 09:55:00|4318.23|4318.23|4316.95|4316.95|4320.33|4320.33|4316.28|4316.28|0
1642154400000|2022-01-14 10:00:00|4316.78|4316.78|4318.04|4318.04|4318.16|4318.16|4316.43|4316.43|0
1642154700000|2022-01-14 10:05:00|4318.4|4318.4|4322.82|4322.82|4323.35|4323.35|4318.4|4318.4|0
1642155000000|2022-01-14 10:10:00|4322.67|4322.67|4326.55|4326.55|4326.55|4326.55|4322.67|4322.67|0
1642155300000|2022-01-14 10:15:00|4327.22|4327.22|4325.32|4325.32|4327.46|4327.46|4325.32|4325.32|0
1642155600000|2022-01-14 10:20:00|4324.79|4324.79|4327.86|4327.86|4329.41|4329.41|4324.64|4324.64|0
1642155900000|2022-01-14 10:25:00|4327.68|4327.68|4327.71|4327.71|4328.38|4328.38|4327.15|4327.15|0
1642156200000|2022-01-14 10:30:00|4326.83|4326.83|4327.95|4327.95|4328.13|4328.13|4326.76|4326.76|0
1642156500000|2022-01-14 10:35:00|4327.6|4327.6|4327.92|4327.92|4330.11|4330.11|4327.42|4327.42|0
1642156800000|2022-01-14 10:40:00|4328.27|4328.27|4330.28|4330.28|4330.5|4330.5|4328.27|4328.27|0
1642157100000|2022-01-14 10:45:00|4329.58|4329.58|4330.94|4330.94|4332.63|4332.63|4328.91|4328.91|0
1642157400000|2022-01-14 10:50:00|4331.23|4331.23|4332.06|4332.06|4332.59|4332.59|4331.23|4331.23|0
1642157700000|2022-01-14 10:55:00|4332.24|4332.24|4327.07|4327.07|4332.49|4332.49|4327.07|4327.07|0
1642158000000|2022-01-14 11:00:00|4327.78|4327.78|4326.93|4326.93|4328.49|4328.49|4326.23|4326.23|0
1642158300000|2022-01-14 11:05:00|4326.76|4326.76|4326.44|4326.44|4327.06|4327.06|4325.91|4325.91|0
1642158600000|2022-01-14 11:10:00|4326.23|4326.23|4323.48|4323.48|4326.23|4326.23|4323.48|4323.48|0
1642158900000|2022-01-14 11:15:00|4324.15|4324.15|4323.12|4323.12|4324.15|4324.15|4323.01|4323.01|0
1642159200000|2022-01-14 11:20:00|4322.59|4322.59|4318.69|4318.69|4322.76|4322.76|4318.69|4318.69|0
1642159500000|2022-01-14 11:25:00|4319.22|4319.22|4320.76|4320.76|4321.22|4321.22|4319.22|4319.22|0
1642159800000|2022-01-14 11:30:00|4320.54|4320.54|4322.65|4322.65|4323.41|4323.41|4320.49|4320.49|0
1642160100000|2022-01-14 11:35:00|4323|4323|4320.02|4320.02|4323|4323|4320.02|4320.02|0
1642160400000|2022-01-14 11:40:00|4320.38|4320.38|4319.38|4319.38|4320.38|4320.38|4317.87|4317.87|0
1642160700000|2022-01-14 11:45:00|4319.53|4319.53|4321.06|4321.06|4321.77|4321.77|4319.53|4319.53|0
1642161000000|2022-01-14 11:50:00|4320.69|4320.69|4321.08|4321.08|4321.25|4321.25|4320.43|4320.43|0
1642161300000|2022-01-14 11:55:00|4320.78|4320.78|4324.12|4324.12|4325.79|4325.79|4320.78|4320.78|0
1642161600000|2022-01-14 12:00:00|4324.28|4324.28|4323.35|4323.35|4324.49|4324.49|4321.78|4321.78|0
1642161900000|2022-01-14 12:05:00|4322.68|4322.68|4316.84|4316.84|4322.68|4322.68|4316.49|4316.49|0
1642162200000|2022-01-14 12:10:00|4317.51|4317.51|4317.87|4317.87|4319.14|4319.14|4317.51|4317.51|0
1642162500000|2022-01-14 12:15:00|4318.04|4318.04|4319.23|4319.23|4320.41|4320.41|4318.04|4318.04|0
1642162800000|2022-01-14 12:20:00|4318.56|4318.56|4319.91|4319.91|4319.91|4319.91|4318.03|4318.03|0
1642163100000|2022-01-14 12:25:00|4320.09|4320.09|4318.71|4318.71|4320.97|4320.97|4318.57|4318.57|0
1642163400000|2022-01-14 12:30:00|4318.66|4318.66|4319.04|4319.04|4320.37|4320.37|4318.66|4318.66|0
1642163700000|2022-01-14 12:35:00|4318.51|4318.51|4317.83|4317.83|4318.51|4318.51|4315.04|4315.04|0
1642164000000|2022-01-14 12:40:00|4317.12|4317.12|4319.06|4319.06|4319.06|4319.06|4316.45|4316.45|0
1642164300000|2022-01-14 12:45:00|4319.42|4319.42|4323.24|4323.24|4323.24|4323.24|4319.42|4319.42|0
1642164600000|2022-01-14 12:50:00|4322.57|4322.57|4323.59|4323.59|4323.77|4323.77|4322.04|4322.04|0
1642164900000|2022-01-14 12:55:00|4323.24|4323.24|4320.74|4320.74|4323.24|4323.24|4320.56|4320.56|0
1642165200000|2022-01-14 13:00:00|4321.18|4321.18|4321.44|4321.44|4321.48|4321.48|4320.06|4320.06|0
1642165500000|2022-01-14 13:05:00|4321.55|4321.55|4320.86|4320.86|4321.73|4321.73|4320.53|4320.53|0
1642165800000|2022-01-14 13:10:00|4320.68|4320.68|4319.75|4319.75|4321.48|4321.48|4319.75|4319.75|0
1642166100000|2022-01-14 13:15:00|4319.98|4319.98|4319.59|4319.59|4323.3|4323.3|4319.59|4319.59|0
1642166400000|2022-01-14 13:20:00|4319.64|4319.64|4319.48|4319.48|4320.82|4320.82|4318.6|4318.6|0
1642166700000|2022-01-14 13:25:00|4320.15|4320.15|4322.77|4322.77|4322.77|4322.77|4320.15|4320.15|0
1642167000000|2022-01-14 13:30:00|4322.42|4322.42|4323.46|4323.46|4323.46|4323.46|4320.84|4320.84|0
1642167300000|2022-01-14 13:35:00|4323.1|4323.1|4324.03|4324.03|4324.03|4324.03|4322.57|4322.57|0
1642167600000|2022-01-14 13:40:00|4324.13|4324.13|4324.28|4324.28|4325.42|4325.42|4323.75|4323.75|0
1642167900000|2022-01-14 13:45:00|4324.64|4324.64|4322.46|4322.46|4326.89|4326.89|4322.46|4322.46|0
1642168200000|2022-01-14 13:50:00|4322.31|4322.31|4320.63|4320.63|4322.31|4322.31|4320.1|4320.1|0
1642168500000|2022-01-14 13:55:00|4319.57|4319.57|4318.51|4318.51|4320.27|4320.27|4317.61|4317.61|0
1642168800000|2022-01-14 14:00:00|4318.75|4318.75|4319.29|4319.29|4319.75|4319.75|4318.04|4318.04|0
1642169100000|2022-01-14 14:05:00|4319.62|4319.62|4325.49|4325.49|4325.49|4325.49|4319.62|4319.62|0
1642169400000|2022-01-14 14:10:00|4325.43|4325.43|4327.6|4327.6|4327.76|4327.76|4325.14|4325.14|0
1642169700000|2022-01-14 14:15:00|4327.42|4327.42|4328.75|4328.75|4328.75|4328.75|4327.14|4327.14|0
1642170000000|2022-01-14 14:20:00|4328.86|4328.86|4326.52|4326.52|4330.67|4330.67|4326.52|4326.52|0
1642170300000|2022-01-14 14:25:00|4326.34|4326.34|4326.95|4326.95|4327.92|4327.92|4325.98|4325.98|0
1642170600000|2022-01-14 14:30:00|4327.12|4327.12|4320.19|4320.19|4328.39|4328.39|4319.84|4319.84|0
1642170900000|2022-01-14 14:35:00|4320.31|4320.31|4329.7|4329.7|4330.78|4330.78|4319.96|4319.96|0
1642171200000|2022-01-14 14:40:00|4329.17|4329.17|4328.18|4328.18|4329.17|4329.17|4323.85|4323.85|0
1642171500000|2022-01-14 14:45:00|4328.33|4328.33|4326.12|4326.12|4330.19|4330.19|4326.12|4326.12|0
1642171800000|2022-01-14 14:50:00|4325.97|4325.97|4324.1|4324.1|4327|4327|4321.02|4321.02|0
1642172100000|2022-01-14 14:55:00|4324.28|4324.28|4325.04|4325.04|4326.14|4326.14|4324.1|4324.1|0
1642172400000|2022-01-14 15:00:00|4324.86|4324.86|4324.62|4324.62|4324.88|4324.88|4321.8|4321.8|0
1642172700000|2022-01-14 15:05:00|4324.45|4324.45|4326.22|4326.22|4326.22|4326.22|4324.27|4324.27|0
1642173000000|2022-01-14 15:10:00|4325.87|4325.87|4327.72|4327.72|4328.89|4328.89|4325.75|4325.75|0
1642173300000|2022-01-14 15:15:00|4327.84|4327.84|4330.72|4330.72|4330.89|4330.89|4327.06|4327.06|0
1642173600000|2022-01-14 15:20:00|4330.77|4330.77|4328.65|4328.65|4331.18|4331.18|4328.65|4328.65|0
1642173900000|2022-01-14 15:25:00|4328.29|4328.29|4328.52|4328.52|4330|4330|4328.29|4328.29|0
1642174200000|2022-01-14 15:30:00|4328.17|4328.17|4325.88|4325.88|4328.17|4328.17|4325.2|4325.2|0
1642174500000|2022-01-14 15:35:00|4326.06|4326.06|4326.28|4326.28|4328.22|4328.22|4325.92|4325.92|0
1642174800000|2022-01-14 15:40:00|4326.33|4326.33|4323.87|4323.87|4326.98|4326.98|4323.69|4323.69|0
1642175100000|2022-01-14 15:45:00|4324.22|4324.22|4323.15|4323.15|4324.63|4324.63|4322.64|4322.64|0
1642175400000|2022-01-14 15:50:00|4323.03|4323.03|4323.01|4323.01|4323.39|4323.39|4321.85|4321.85|0
1642175700000|2022-01-14 15:55:00|4323.06|4323.06|4321.36|4321.36|4323.16|4323.16|4320.36|4320.36|0
1642176000000|2022-01-14 16:00:00|4321.31|4321.31|4320.82|4320.82|4323.07|4323.07|4320.35|4320.35|0
1642176300000|2022-01-14 16:05:00|4321|4321|4321|4321|4322.25|4322.25|4320.62|4320.62|0
1642176600000|2022-01-14 16:10:00|4321.53|4321.53|4326.15|4326.15|4326.15|4326.15|4321.35|4321.35|0
1642176900000|2022-01-14 16:15:00|4325.97|4325.97|4321.64|4321.64|4326.15|4326.15|4321.49|4321.49|0
1642177200000|2022-01-14 16:20:00|4321.99|4321.99|4322.69|4322.69|4322.69|4322.69|4319.97|4319.97|0
1642177500000|2022-01-14 16:25:00|4322.02|4322.02|4323.84|4323.84|4324.32|4324.32|4321.85|4321.85|0
1642407300000|2022-01-17 08:15:00|4368.51|4368.51|4374.71|4374.71|4378.16|4378.16|4368.51|4368.51|0
1642407600000|2022-01-17 08:20:00|4374|4374|4367.98|4367.98|4374.03|4374.03|4367.55|4367.55|0
1642407900000|2022-01-17 08:25:00|4368.78|4368.78|4366.19|4366.19|4368.78|4368.78|4365.49|4365.49|0
1642408200000|2022-01-17 08:30:00|4366.37|4366.37|4365.87|4365.87|4366.84|4366.84|4362.78|4362.78|0
1642408500000|2022-01-17 08:35:00|4365.69|4365.69|4363.68|4363.68|4365.69|4365.69|4358.42|4358.42|0
1642408800000|2022-01-17 08:40:00|4362.62|4362.62|4360|4360|4362.62|4362.62|4360|4360|0
1642409100000|2022-01-17 08:45:00|4360.53|4360.53|4364.96|4364.96|4364.96|4364.96|4360.53|4360.53|0
1642409400000|2022-01-17 08:50:00|4365.23|4365.23|4365.47|4365.47|4366.81|4366.81|4363.87|4363.87|0
1642409700000|2022-01-17 08:55:00|4365.29|4365.29|4374.67|4374.67|4374.67|4374.67|4365.29|4365.29|0
1642410000000|2022-01-17 09:00:00|4375.02|4375.02|4375.56|4375.56|4377.49|4377.49|4374.2|4374.2|0
1642410300000|2022-01-17 09:05:00|4375.2|4375.2|4371.67|4371.67|4375.2|4375.2|4370.12|4370.12|0
1642410600000|2022-01-17 09:10:00|4373.01|4373.01|4374|4374|4377.58|4377.58|4373.01|4373.01|0
1642410900000|2022-01-17 09:15:00|4373.47|4373.47|4371.83|4371.83|4373.82|4373.82|4370.7|4370.7|0
1642411200000|2022-01-17 09:20:00|4371.68|4371.68|4371.45|4371.45|4371.98|4371.98|4368.59|4368.59|0
1642411500000|2022-01-17 09:25:00|4371.1|4371.1|4373.26|4373.26|4373.26|4373.26|4370.16|4370.16|0
1642411800000|2022-01-17 09:30:00|4373.79|4373.79|4377.27|4377.27|4377.27|4377.27|4373.79|4373.79|0
1642412100000|2022-01-17 09:35:00|4376.91|4376.91|4375.7|4375.7|4377.48|4377.48|4375.29|4375.29|0
1642412400000|2022-01-17 09:40:00|4376.37|4376.37|4375.2|4375.2|4376.72|4376.72|4375.2|4375.2|0
1642412700000|2022-01-17 09:45:00|4375.1|4375.1|4375.09|4375.09|4377.64|4377.64|4374.19|4374.19|0
1642413000000|2022-01-17 09:50:00|4374.85|4374.85|4375.05|4375.05|4377.09|4377.09|4374.17|4374.17|0
1642413300000|2022-01-17 09:55:00|4375.23|4375.23|4377.19|4377.19|4377.98|4377.98|4374.87|4374.87|0
1642413600000|2022-01-17 10:00:00|4377.36|4377.36|4374.03|4374.03|4377.47|4377.47|4374.03|4374.03|0
1642413900000|2022-01-17 10:05:00|4374.08|4374.08|4374.36|4374.36|4375.53|4375.53|4374.08|4374.08|0
1642414200000|2022-01-17 10:10:00|4374.54|4374.54|4374.07|4374.07|4375.42|4375.42|4374.07|4374.07|0
1642414500000|2022-01-17 10:15:00|4374.33|4374.33|4375.09|4375.09|4375.44|4375.44|4374.33|4374.33|0
1642414800000|2022-01-17 10:20:00|4376.42|4376.42|4382.03|4382.03|4382.1|4382.1|4376.42|4376.42|0
1642415100000|2022-01-17 10:25:00|4381.68|4381.68|4383.41|4383.41|4383.41|4383.41|4381.68|4381.68|0
1642415400000|2022-01-17 10:30:00|4383.23|4383.23|4385.35|4385.35|4385.53|4385.53|4381.27|4381.27|0
1642415700000|2022-01-17 10:35:00|4385.53|4385.53|4378.45|4378.45|4385.53|4385.53|4378.28|4378.28|0
1642416000000|2022-01-17 10:40:00|4378.63|4378.63|4373.93|4373.93|4378.63|4378.63|4373.81|4373.81|0
1642416300000|2022-01-17 10:45:00|4374.05|4374.05|4373.57|4373.57|4374.1|4374.1|4373.14|4373.14|0
1642416600000|2022-01-17 10:50:00|4373.45|4373.45|4369.17|4369.17|4373.59|4373.59|4368.87|4368.87|0
1642416900000|2022-01-17 10:55:00|4368.5|4368.5|4366.71|4366.71|4368.5|4368.5|4364.63|4364.63|0
1642417200000|2022-01-17 11:00:00|4368.26|4368.26|4365.73|4365.73|4368.26|4368.26|4365.73|4365.73|0
1642417500000|2022-01-17 11:05:00|4365.38|4365.38|4366.4|4366.4|4366.59|4366.59|4363.82|4363.82|0
1642417800000|2022-01-17 11:10:00|4367.07|4367.07|4368.31|4368.31|4368.31|4368.31|4366.72|4366.72|0
1642418100000|2022-01-17 11:15:00|4368.8|4368.8|4371.67|4371.67|4371.84|4371.84|4368.8|4368.8|0
1642418400000|2022-01-17 11:20:00|4371.5|4371.5|4368.38|4368.38|4371.5|4371.5|4368.38|4368.38|0
1642418700000|2022-01-17 11:25:00|4367.68|4367.68|4367.79|4367.79|4368.31|4368.31|4367.61|4367.61|0
1642419000000|2022-01-17 11:30:00|4368.32|4368.32|4367.82|4367.82|4368.32|4368.32|4367.64|4367.64|0
1642419300000|2022-01-17 11:35:00|4368.35|4368.35|4367.22|4367.22|4368.35|4368.35|4367.22|4367.22|0
1642419600000|2022-01-17 11:40:00|4367.75|4367.75|4368.45|4368.45|4368.45|4368.45|4366.73|4366.73|0
1642419900000|2022-01-17 11:45:00|4368.28|4368.28|4369.83|4369.83|4369.83|4369.83|4368.28|4368.28|0
1642420200000|2022-01-17 11:50:00|4369.99|4369.99|4372.25|4372.25|4372.42|4372.42|4369.99|4369.99|0
1642420500000|2022-01-17 11:55:00|4371.72|4371.72|4372.13|4372.13|4372.13|4372.13|4371.05|4371.05|0
1642420800000|2022-01-17 12:00:00|4371.95|4371.95|4371.34|4371.34|4372.54|4372.54|4370.81|4370.81|0
1642421100000|2022-01-17 12:05:00|4371.52|4371.52|4371.54|4371.54|4371.71|4371.71|4369.89|4369.89|0
1642421400000|2022-01-17 12:10:00|4371.36|4371.36|4371.49|4371.49|4372.68|4372.68|4371.36|4371.36|0
1642421700000|2022-01-17 12:15:00|4370.82|4370.82|4372.39|4372.39|4373.08|4373.08|4370.82|4370.82|0
1642422000000|2022-01-17 12:20:00|4372.03|4372.03|4373.06|4373.06|4374.08|4374.08|4371.93|4371.93|0
1642422300000|2022-01-17 12:25:00|4373|4373|4373.06|4373.06|4373.41|4373.41|4372.7|4372.7|0
1642422600000|2022-01-17 12:30:00|4373.23|4373.23|4375.05|4375.05|4375.05|4375.05|4372.35|4372.35|0
1642422900000|2022-01-17 12:35:00|4375.16|4375.16|4374.26|4374.26|4376.88|4376.88|4372.73|4372.73|0
1642423200000|2022-01-17 12:40:00|4374.11|4374.11|4373.09|4373.09|4374.11|4374.11|4373.07|4373.07|0
1642423500000|2022-01-17 12:45:00|4372.92|4372.92|4372.67|4372.67|4373.86|4373.86|4372.67|4372.67|0
1642423800000|2022-01-17 12:50:00|4372.83|4372.83|4371.94|4371.94|4372.97|4372.97|4371.88|4371.88|0
1642424100000|2022-01-17 12:55:00|4371.59|4371.59|4369.28|4369.28|4372.12|4372.12|4369.28|4369.28|0
1642424400000|2022-01-17 13:00:00|4369.14|4369.14|4369.72|4369.72|4369.78|4369.78|4369.14|4369.14|0
1642424700000|2022-01-17 13:05:00|4369.54|4369.54|4369.21|4369.21|4369.66|4369.66|4368.79|4368.79|0
1642425000000|2022-01-17 13:10:00|4368.92|4368.92|4370.52|4370.52|4370.52|4370.52|4368.44|4368.44|0
1642425300000|2022-01-17 13:15:00|4369.81|4369.81|4367.17|4367.17|4369.99|4369.99|4367.17|4367.17|0
1642425600000|2022-01-17 13:20:00|4367.12|4367.12|4365.05|4365.05|4367.12|4367.12|4365.05|4365.05|0
1642425900000|2022-01-17 13:25:00|4365.22|4365.22|4362.87|4362.87|4365.22|4365.22|4362.87|4362.87|0
1642426200000|2022-01-17 13:30:00|4363.22|4363.22|4361.64|4361.64|4363.22|4363.22|4361.64|4361.64|0
1642426500000|2022-01-17 13:35:00|4361.11|4361.11|4360.63|4360.63|4361.7|4361.7|4359.45|4359.45|0
1642426800000|2022-01-17 13:40:00|4361.3|4361.3|4361.95|4361.95|4362.45|4362.45|4361.3|4361.3|0
1642427100000|2022-01-17 13:45:00|4361.07|4361.07|4360.79|4360.79|4361.65|4361.65|4360.06|4360.06|0
1642427400000|2022-01-17 13:50:00|4360.12|4360.12|4360.88|4360.88|4361.37|4361.37|4360.12|4360.12|0
1642427700000|2022-01-17 13:55:00|4361.55|4361.55|4360.11|4360.11|4362.22|4362.22|4359.54|4359.54|0
1642428000000|2022-01-17 14:00:00|4359.73|4359.73|4361.07|4361.07|4361.4|4361.4|4359.62|4359.62|0
1642428300000|2022-01-17 14:05:00|4361.18|4361.18|4361.41|4361.41|4362.27|4362.27|4360.92|4360.92|0
1642428600000|2022-01-17 14:10:00|4361.26|4361.26|4363.58|4363.58|4363.58|4363.58|4360.73|4360.73|0
1642428900000|2022-01-17 14:15:00|4363.73|4363.73|4369.71|4369.71|4369.71|4369.71|4363.06|4363.06|0
1642429200000|2022-01-17 14:20:00|4369.87|4369.87|4367.98|4367.98|4370.54|4370.54|4367.98|4367.98|0
1642429500000|2022-01-17 14:25:00|4368.03|4368.03|4368.5|4368.5|4368.5|4368.5|4366.54|4366.54|0
1642429800000|2022-01-17 14:30:00|4368.65|4368.65|4369.29|4369.29|4369.29|4369.29|4367.46|4367.46|0
1642430100000|2022-01-17 14:35:00|4368.62|4368.62|4368.78|4368.78|4370.83|4370.83|4368.62|4368.62|0
1642430400000|2022-01-17 14:40:00|4368.94|4368.94|4369.73|4369.73|4369.73|4369.73|4368.39|4368.39|0
1642430700000|2022-01-17 14:45:00|4369.83|4369.83|4370.13|4370.13|4371.33|4371.33|4369.66|4369.66|0
1642431000000|2022-01-17 14:50:00|4370.01|4370.01|4372.85|4372.85|4373.89|4373.89|4370.01|4370.01|0
1642431300000|2022-01-17 14:55:00|4372.18|4372.18|4372.96|4372.96|4372.96|4372.96|4371.76|4371.76|0
1642431600000|2022-01-17 15:00:00|4372.43|4372.43|4370.16|4370.16|4372.43|4372.43|4370.01|4370.01|0
1642431900000|2022-01-17 15:05:00|4369.45|4369.45|4367.93|4367.93|4369.98|4369.98|4367.93|4367.93|0
1642432200000|2022-01-17 15:10:00|4368.28|4368.28|4366.36|4366.36|4368.28|4368.28|4366.18|4366.18|0
1642432500000|2022-01-17 15:15:00|4365.92|4365.92|4366.61|4366.61|4367.83|4367.83|4365.92|4365.92|0
1642432800000|2022-01-17 15:20:00|4366.67|4366.67|4365.88|4365.88|4366.67|4366.67|4365.41|4365.41|0
1642433100000|2022-01-17 15:25:00|4366.06|4366.06|4365.73|4365.73|4367.68|4367.68|4365.7|4365.7|0
1642433400000|2022-01-17 15:30:00|4366.26|4366.26|4364.29|4364.29|4366.26|4366.26|4363.56|4363.56|0
1642433700000|2022-01-17 15:35:00|4364.34|4364.34|4365.3|4365.3|4365.3|4365.3|4364.34|4364.34|0
1642434000000|2022-01-17 15:40:00|4365.48|4365.48|4364.96|4364.96|4366.81|4366.81|4364.9|4364.9|0
1642434300000|2022-01-17 15:45:00|4365.14|4365.14|4364.45|4364.45|4365.55|4365.55|4363.65|4363.65|0
1642434600000|2022-01-17 15:50:00|4364.62|4364.62|4364.35|4364.35|4364.73|4364.73|4364.02|4364.02|0
1642434900000|2022-01-17 15:55:00|4364.47|4364.47|4365.21|4365.21|4365.45|4365.45|4364.43|4364.43|0
1642435200000|2022-01-17 16:00:00|4365.51|4365.51|4364.05|4364.05|4365.86|4365.86|4363.83|4363.83|0
1642435500000|2022-01-17 16:05:00|4363.94|4363.94|4364.21|4364.21|4364.88|4364.88|4363.94|4363.94|0
1642435800000|2022-01-17 16:10:00|4363.86|4363.86|4361.17|4361.17|4364.03|4364.03|4361.02|4361.02|0
1642436100000|2022-01-17 16:15:00|4361.46|4361.46|4359.45|4359.45|4362.37|4362.37|4359.38|4359.38|0
1642436400000|2022-01-17 16:20:00|4359.27|4359.27|4361.42|4361.42|4361.42|4361.42|4356.92|4356.92|0
1642436700000|2022-01-17 16:25:00|4362.09|4362.09|4363|4363|4363.15|4363.15|4358.87|4358.87|0
1642493700000|2022-01-18 08:15:00|4363.96|4363.96|4361.67|4361.67|4364.93|4364.93|4360.85|4360.85|0
1642494000000|2022-01-18 08:20:00|4362.34|4362.34|4361.42|4361.42|4365.88|4365.88|4361.42|4361.42|0
1642494300000|2022-01-18 08:25:00|4361.12|4361.12|4363.39|4363.39|4364.84|4364.84|4361.12|4361.12|0
1642494600000|2022-01-18 08:30:00|4363.22|4363.22|4364.74|4364.74|4364.76|4364.76|4362.25|4362.25|0
1642494900000|2022-01-18 08:35:00|4364.86|4364.86|4359.98|4359.98|4364.86|4364.86|4358.16|4358.16|0
1642495200000|2022-01-18 08:40:00|4359.95|4359.95|4362.74|4362.74|4363.06|4363.06|4359.06|4359.06|0
1642495500000|2022-01-18 08:45:00|4362.58|4362.58|4364.28|4364.28|4365.82|4365.82|4360.32|4360.32|0
1642495800000|2022-01-18 08:50:00|4363.93|4363.93|4361.49|4361.49|4364.03|4364.03|4359.57|4359.57|0
1642496100000|2022-01-18 08:55:00|4361.65|4361.65|4358.76|4358.76|4361.65|4361.65|4356.88|4356.88|0
1642496400000|2022-01-18 09:00:00|4358.88|4358.88|4356.04|4356.04|4359.23|4359.23|4354.51|4354.51|0
1642496700000|2022-01-18 09:05:00|4356.16|4356.16|4351.86|4351.86|4357.22|4357.22|4350.91|4350.91|0
1642497000000|2022-01-18 09:10:00|4352.39|4352.39|4346.02|4346.02|4353.1|4353.1|4344.4|4344.4|0
1642497300000|2022-01-18 09:15:00|4346.2|4346.2|4345.38|4345.38|4346.49|4346.49|4342.93|4342.93|0
1642497600000|2022-01-18 09:20:00|4345.5|4345.5|4343.37|4343.37|4346.29|4346.29|4343.19|4343.19|0
1642497900000|2022-01-18 09:25:00|4343.55|4343.55|4345.07|4345.07|4345.74|4345.74|4341.34|4341.34|0
1642498200000|2022-01-18 09:30:00|4344.83|4344.83|4341.16|4341.16|4345.59|4345.59|4341.16|4341.16|0
1642498500000|2022-01-18 09:35:00|4341.28|4341.28|4339.76|4339.76|4343.14|4343.14|4339.76|4339.76|0
1642498800000|2022-01-18 09:40:00|4341.17|4341.17|4345.04|4345.04|4345.87|4345.87|4341.08|4341.08|0
1642499100000|2022-01-18 09:45:00|4345.71|4345.71|4351.15|4351.15|4352.35|4352.35|4345.71|4345.71|0
1642499400000|2022-01-18 09:50:00|4351.5|4351.5|4352.72|4352.72|4352.72|4352.72|4349.3|4349.3|0
1642499700000|2022-01-18 09:55:00|4352.54|4352.54|4346.86|4346.86|4352.54|4352.54|4346.86|4346.86|0
1642500000000|2022-01-18 10:00:00|4347.53|4347.53|4348.16|4348.16|4348.16|4348.16|4346.74|4346.74|0
1642500300000|2022-01-18 10:05:00|4348.01|4348.01|4351.74|4351.74|4352.03|4352.03|4346.34|4346.34|0
1642500600000|2022-01-18 10:10:00|4352.09|4352.09|4354.57|4354.57|4354.75|4354.75|4352.09|4352.09|0
1642500900000|2022-01-18 10:15:00|4354.22|4354.22|4356.97|4356.97|4357.39|4357.39|4353.69|4353.69|0
1642501200000|2022-01-18 10:20:00|4357.09|4357.09|4359.52|4359.52|4359.52|4359.52|4357.09|4357.09|0
1642501500000|2022-01-18 10:25:00|4359.68|4359.68|4363.33|4363.33|4363.98|4363.98|4359.68|4359.68|0
1642501800000|2022-01-18 10:30:00|4363.15|4363.15|4361.76|4361.76|4363.65|4363.65|4361.29|4361.29|0
1642502100000|2022-01-18 10:35:00|4362.12|4362.12|4361.76|4361.76|4363|4363|4360.53|4360.53|0
1642502400000|2022-01-18 10:40:00|4362|4362|4362.99|4362.99|4362.99|4362.99|4361.7|4361.7|0
1642502700000|2022-01-18 10:45:00|4363.35|4363.35|4363.6|4363.6|4364.79|4364.79|4362.57|4362.57|0
1642503000000|2022-01-18 10:50:00|4364.27|4364.27|4366.45|4366.45|4367.27|4367.27|4364.27|4364.27|0
1642503300000|2022-01-18 10:55:00|4366.57|4366.57|4366.55|4366.55|4367.61|4367.61|4366.54|4366.54|0
1642503600000|2022-01-18 11:00:00|4366.02|4366.02|4364.08|4364.08|4366.09|4366.09|4364.08|4364.08|0
1642503900000|2022-01-18 11:05:00|4363.76|4363.76|4361.06|4361.06|4363.76|4363.76|4361.06|4361.06|0
1642504200000|2022-01-18 11:10:00|4361.17|4361.17|4360.72|4360.72|4362.32|4362.32|4360.72|4360.72|0
1642504500000|2022-01-18 11:15:00|4361.78|4361.78|4365.42|4365.42|4365.42|4365.42|4361.67|4361.67|0
1642504800000|2022-01-18 11:20:00|4365.58|4365.58|4365.85|4365.85|4365.85|4365.85|4365.26|4365.26|0
1642505100000|2022-01-18 11:25:00|4366.38|4366.38|4367.87|4367.87|4367.87|4367.87|4366.38|4366.38|0
1642505400000|2022-01-18 11:30:00|4367.52|4367.52|4367.32|4367.32|4368.34|4368.34|4367.32|4367.32|0
1642505700000|2022-01-18 11:35:00|4367.08|4367.08|4367.52|4367.52|4367.52|4367.52|4366.41|4366.41|0
1642506000000|2022-01-18 11:40:00|4367.4|4367.4|4367.64|4367.64|4367.82|4367.82|4367.11|4367.11|0
1642506300000|2022-01-18 11:45:00|4367.29|4367.29|4368.53|4368.53|4368.53|4368.53|4367.29|4367.29|0
1642506600000|2022-01-18 11:50:00|4368.35|4368.35|4367.6|4367.6|4368.73|4368.73|4366.52|4366.52|0
1642506900000|2022-01-18 11:55:00|4367.77|4367.77|4370.17|4370.17|4370.17|4370.17|4367.77|4367.77|0
1642507200000|2022-01-18 12:00:00|4371.05|4371.05|4370.91|4370.91|4371.91|4371.91|4369.88|4369.88|0
1642507500000|2022-01-18 12:05:00|4371.24|4371.24|4371.9|4371.9|4371.9|4371.9|4369.77|4369.77|0
1642507800000|2022-01-18 12:10:00|4372.32|4372.32|4371.48|4371.48|4372.48|4372.48|4371.48|4371.48|0
1642508100000|2022-01-18 12:15:00|4371.66|4371.66|4370.81|4370.81|4372.01|4372.01|4370.81|4370.81|0
1642508400000|2022-01-18 12:20:00|4370.99|4370.99|4371.63|4371.63|4372.01|4372.01|4370.99|4370.99|0
1642508700000|2022-01-18 12:25:00|4371.98|4371.98|4372.91|4372.91|4372.91|4372.91|4371.98|4371.98|0
1642509000000|2022-01-18 12:30:00|4373.07|4373.07|4370.44|4370.44|4373.07|4373.07|4369.84|4369.84|0
1642509300000|2022-01-18 12:35:00|4370.56|4370.56|4367.46|4367.46|4370.56|4370.56|4367.46|4367.46|0
1642509600000|2022-01-18 12:40:00|4367.99|4367.99|4366.72|4366.72|4369.32|4369.32|4366.72|4366.72|0
1642509900000|2022-01-18 12:45:00|4367.25|4367.25|4366.92|4366.92|4367.43|4367.43|4365.81|4365.81|0
1642510200000|2022-01-18 12:50:00|4367.21|4367.21|4366.8|4366.8|4368.04|4368.04|4366.8|4366.8|0
1642510500000|2022-01-18 12:55:00|4366.68|4366.68|4366.02|4366.02|4367.33|4367.33|4365.7|4365.7|0
1642510800000|2022-01-18 13:00:00|4366.55|4366.55|4366.45|4366.45|4367.39|4367.39|4366.28|4366.28|0
1642511100000|2022-01-18 13:05:00|4366.81|4366.81|4365.12|4365.12|4366.81|4366.81|4364.56|4364.56|0
1642511400000|2022-01-18 13:10:00|4364.81|4364.81|4364.76|4364.76|4365.1|4365.1|4363.76|4363.76|0
1642511700000|2022-01-18 13:15:00|4364.9|4364.9|4366.53|4366.53|4367.19|4367.19|4363.53|4363.53|0
1642512000000|2022-01-18 13:20:00|4366.8|4366.8|4371.97|4371.97|4372.36|4372.36|4366.64|4366.64|0
1642512300000|2022-01-18 13:25:00|4371.85|4371.85|4371.91|4371.91|4372.59|4372.59|4371.61|4371.61|0
1642512600000|2022-01-18 13:30:00|4371.07|4371.07|4375.88|4375.88|4376.65|4376.65|4371.07|4371.07|0
1642512900000|2022-01-18 13:35:00|4376.55|4376.55|4377.02|4377.02|4377.32|4377.32|4376.32|4376.32|0
1642513200000|2022-01-18 13:40:00|4376.86|4376.86|4373.22|4373.22|4376.86|4376.86|4373.22|4373.22|0
1642513500000|2022-01-18 13:45:00|4373.75|4373.75|4374.73|4374.73|4375.49|4375.49|4373.2|4373.2|0
1642513800000|2022-01-18 13:50:00|4374.2|4374.2|4373.97|4373.97|4374.66|4374.66|4373.97|4373.97|0
1642514100000|2022-01-18 13:55:00|4374.14|4374.14|4376.67|4376.67|4376.67|4376.67|4373.38|4373.38|0
1642514400000|2022-01-18 14:00:00|4376|4376|4374.68|4374.68|4376.37|4376.37|4374.68|4374.68|0
1642514700000|2022-01-18 14:05:00|4375.35|4375.35|4376.76|4376.76|4376.76|4376.76|4374|4374|0
1642515000000|2022-01-18 14:10:00|4376.93|4376.93|4378.39|4378.39|4379.04|4379.04|4376.93|4376.93|0
1642515300000|2022-01-18 14:15:00|4378.75|4378.75|4380.89|4380.89|4380.89|4380.89|4378.31|4378.31|0
1642515600000|2022-01-18 14:20:00|4380.72|4380.72|4380.07|4380.07|4381.25|4381.25|4379.08|4379.08|0
1642515900000|2022-01-18 14:25:00|4379.89|4379.89|4379.2|4379.2|4380.09|4380.09|4379.02|4379.02|0
1642516200000|2022-01-18 14:30:00|4379.38|4379.38|4384.61|4384.61|4384.73|4384.73|4379.38|4379.38|0
1642516500000|2022-01-18 14:35:00|4384.25|4384.25|4383.39|4383.39|4384.25|4384.25|4379.73|4379.73|0
1642516800000|2022-01-18 14:40:00|4383.63|4383.63|4386.56|4386.56|4386.88|4386.88|4383.11|4383.11|0
1642517100000|2022-01-18 14:45:00|4386.4|4386.4|4388.89|4388.89|4388.89|4388.89|4385.69|4385.69|0
1642517400000|2022-01-18 14:50:00|4389.06|4389.06|4387.28|4387.28|4389.45|4389.45|4386.32|4386.32|0
1642517700000|2022-01-18 14:55:00|4387.11|4387.11|4385.13|4385.13|4387.11|4387.11|4382.48|4382.48|0
1642518000000|2022-01-18 15:00:00|4384.95|4384.95|4383.41|4383.41|4385.2|4385.2|4382.44|4382.44|0
1642518300000|2022-01-18 15:05:00|4382.74|4382.74|4386.73|4386.73|4389.16|4389.16|4382.74|4382.74|0
1642518600000|2022-01-18 15:10:00|4386.06|4386.06|4383.87|4383.87|4387.34|4387.34|4383.69|4383.69|0
1642518900000|2022-01-18 15:15:00|4383.69|4383.69|4385.28|4385.28|4387.43|4387.43|4383.02|4383.02|0
1642519200000|2022-01-18 15:20:00|4385.45|4385.45|4385.48|4385.48|4385.48|4385.48|4383.96|4383.96|0
1642519500000|2022-01-18 15:25:00|4386.15|4386.15|4383.49|4383.49|4387|4387|4381.88|4381.88|0
1642519800000|2022-01-18 15:30:00|4383.64|4383.64|4382.05|4382.05|4384.48|4384.48|4381.28|4381.28|0
1642520100000|2022-01-18 15:35:00|4381.87|4381.87|4381.17|4381.17|4381.87|4381.87|4379.1|4379.1|0
1642520400000|2022-01-18 15:40:00|4381.84|4381.84|4381.98|4381.98|4384.6|4384.6|4381.84|4381.84|0
1642520700000|2022-01-18 15:45:00|4382.83|4382.83|4384.87|4384.87|4385.4|4385.4|4381.77|4381.77|0
1642521000000|2022-01-18 15:50:00|4385.03|4385.03|4382.84|4382.84|4385.03|4385.03|4382.6|4382.6|0
1642521300000|2022-01-18 15:55:00|4383.08|4383.08|4384.41|4384.41|4385.35|4385.35|4383.08|4383.08|0
1642521600000|2022-01-18 16:00:00|4384.23|4384.23|4386.18|4386.18|4386.18|4386.18|4383.64|4383.64|0
1642521900000|2022-01-18 16:05:00|4385.94|4385.94|4385.67|4385.67|4386.61|4386.61|4384.79|4384.79|0
1642522200000|2022-01-18 16:10:00|4385.91|4385.91|4389.26|4389.26|4390.6|4390.6|4384.35|4384.35|0
1642522500000|2022-01-18 16:15:00|4389.47|4389.47|4388.94|4388.94|4391.11|4391.11|4386.97|4386.97|0
1642522800000|2022-01-18 16:20:00|4389.06|4389.06|4387.66|4387.66|4389.53|4389.53|4386.3|4386.3|0
1642523100000|2022-01-18 16:25:00|4387.48|4387.48|4391.48|4391.48|4392.84|4392.84|4387.31|4387.31|0
1642580100000|2022-01-19 08:15:00|4383.54|4383.54|4378.09|4378.09|4385.57|4385.57|4376.25|4376.25|0
1642580400000|2022-01-19 08:20:00|4377.92|4377.92|4381.66|4381.66|4381.9|4381.9|4377.25|4377.25|0
1642580700000|2022-01-19 08:25:00|4380.99|4380.99|4369.62|4369.62|4380.99|4380.99|4368.16|4368.16|0
1642581000000|2022-01-19 08:30:00|4369.73|4369.73|4376.39|4376.39|4376.39|4376.39|4368.1|4368.1|0
1642581300000|2022-01-19 08:35:00|4376.57|4376.57|4377.08|4377.08|4377.79|4377.79|4374.05|4374.05|0
1642581600000|2022-01-19 08:40:00|4376.76|4376.76|4381.1|4381.1|4382.72|4382.72|4376.59|4376.59|0
1642581900000|2022-01-19 08:45:00|4380.92|4380.92|4383.35|4383.35|4387.49|4387.49|4380.92|4380.92|0
1642582200000|2022-01-19 08:50:00|4382.64|4382.64|4386.56|4386.56|4387.56|4387.56|4381.93|4381.93|0
1642582500000|2022-01-19 08:55:00|4385.85|4385.85|4382.9|4382.9|4385.85|4385.85|4379.86|4379.86|0
1642582800000|2022-01-19 09:00:00|4383.14|4383.14|4380.31|4380.31|4383.14|4383.14|4380.31|4380.31|0
1642583100000|2022-01-19 09:05:00|4380.13|4380.13|4377.63|4377.63|4380.72|4380.72|4375.25|4375.25|0
1642583400000|2022-01-19 09:10:00|4377.4|4377.4|4377.45|4377.45|4380.55|4380.55|4376.86|4376.86|0
1642583700000|2022-01-19 09:15:00|4377.98|4377.98|4382.83|4382.83|4382.83|4382.83|4377.98|4377.98|0
1642584000000|2022-01-19 09:20:00|4383.5|4383.5|4384.45|4384.45|4385.15|4385.15|4382.3|4382.3|0
1642584300000|2022-01-19 09:25:00|4384.29|4384.29|4381.1|4381.1|4384.29|4384.29|4381.1|4381.1|0
1642584600000|2022-01-19 09:30:00|4381.81|4381.81|4375.45|4375.45|4381.81|4381.81|4374.92|4374.92|0
1642584900000|2022-01-19 09:35:00|4373.44|4373.44|4370.4|4370.4|4373.7|4373.7|4369.82|4369.82|0
1642585200000|2022-01-19 09:40:00|4370.52|4370.52|4369.47|4369.47|4372.16|4372.16|4368.51|4368.51|0
1642585500000|2022-01-19 09:45:00|4368.8|4368.8|4362.66|4362.66|4370.04|4370.04|4362.54|4362.54|0
1642585800000|2022-01-19 09:50:00|4361.95|4361.95|4364.74|4364.74|4364.99|4364.99|4361.25|4361.25|0
1642586100000|2022-01-19 09:55:00|4364.91|4364.91|4371.43|4371.43|4372.1|4372.1|4364.91|4364.91|0
1642586400000|2022-01-19 10:00:00|4371.08|4371.08|4367.77|4367.77|4371.43|4371.43|4367.77|4367.77|0
1642586700000|2022-01-19 10:05:00|4367.41|4367.41|4369.59|4369.59|4372.33|4372.33|4367.41|4367.41|0
1642587000000|2022-01-19 10:10:00|4369.76|4369.76|4369.42|4369.42|4369.76|4369.76|4367.52|4367.52|0
1642587300000|2022-01-19 10:15:00|4369.26|4369.26|4371.74|4371.74|4371.74|4371.74|4368.26|4368.26|0
1642587600000|2022-01-19 10:20:00|4371.38|4371.38|4373.39|4373.39|4374.51|4374.51|4371.38|4371.38|0
1642587900000|2022-01-19 10:25:00|4373.21|4373.21|4371.18|4371.18|4373.21|4373.21|4370.32|4370.32|0
1642588200000|2022-01-19 10:30:00|4371|4371|4373.09|4373.09|4373.24|4373.24|4369.71|4369.71|0
1642588500000|2022-01-19 10:35:00|4373.27|4373.27|4369.91|4369.91|4373.27|4373.27|4369.07|4369.07|0
1642588800000|2022-01-19 10:40:00|4370.03|4370.03|4368.69|4368.69|4371.55|4371.55|4368.69|4368.69|0
1642589100000|2022-01-19 10:45:00|4368.79|4368.79|4372.51|4372.51|4372.51|4372.51|4368.79|4368.79|0
1642589400000|2022-01-19 10:50:00|4373.18|4373.18|4370.75|4370.75|4374.79|4374.79|4370.63|4370.63|0
1642589700000|2022-01-19 10:55:00|4370.4|4370.4|4370.91|4370.91|4371.55|4371.55|4369.29|4369.29|0
1642590000000|2022-01-19 11:00:00|4371.58|4371.58|4373.65|4373.65|4374.53|4374.53|4370.09|4370.09|0
1642590300000|2022-01-19 11:05:00|4373.47|4373.47|4372.58|4372.58|4373.47|4373.47|4370.81|4370.81|0
1642590600000|2022-01-19 11:10:00|4373.25|4373.25|4371.06|4371.06|4373.96|4373.96|4371.06|4371.06|0
1642590900000|2022-01-19 11:15:00|4371.23|4371.23|4368.41|4368.41|4371.23|4371.23|4368.22|4368.22|0
1642591200000|2022-01-19 11:20:00|4368.68|4368.68|4366.48|4366.48|4369.09|4369.09|4366.44|4366.44|0
1642591500000|2022-01-19 11:25:00|4364.71|4364.71|4365.01|4365.01|4365.54|4365.54|4364.71|4364.71|0
1642591800000|2022-01-19 11:30:00|4365.25|4365.25|4366.27|4366.27|4366.27|4366.27|4363.69|4363.69|0
1642592100000|2022-01-19 11:35:00|4366.8|4366.8|4368.06|4368.06|4369.12|4369.12|4366.8|4366.8|0
1642592400000|2022-01-19 11:40:00|4367.53|4367.53|4365.45|4365.45|4368.06|4368.06|4365.45|4365.45|0
1642592700000|2022-01-19 11:45:00|4365.33|4365.33|4365.35|4365.35|4366.04|4366.04|4365.24|4365.24|0
1642593000000|2022-01-19 11:50:00|4365.7|4365.7|4367.33|4367.33|4367.69|4367.69|4365.7|4365.7|0
1642593300000|2022-01-19 11:55:00|4367.22|4367.22|4365.93|4365.93|4367.4|4367.4|4365.75|4365.75|0
1642593600000|2022-01-19 12:00:00|4365.6|4365.6|4364.82|4364.82|4365.96|4365.96|4362.91|4362.91|0
1642593900000|2022-01-19 12:05:00|4365.03|4365.03|4366.17|4366.17|4366.88|4366.88|4365.03|4365.03|0
1642594200000|2022-01-19 12:10:00|4366.29|4366.29|4361.37|4361.37|4366.41|4366.41|4361.37|4361.37|0
1642594500000|2022-01-19 12:15:00|4361.73|4361.73|4360.79|4360.79|4363.63|4363.63|4360.47|4360.47|0
1642594800000|2022-01-19 12:20:00|4361.14|4361.14|4365.52|4365.52|4365.52|4365.52|4360.91|4360.91|0
1642595100000|2022-01-19 12:25:00|4365.4|4365.4|4367.84|4367.84|4367.86|4367.86|4364.87|4364.87|0
1642595400000|2022-01-19 12:30:00|4367.67|4367.67|4370.51|4370.51|4371.3|4371.3|4367.49|4367.49|0
1642595700000|2022-01-19 12:35:00|4370.69|4370.69|4371.7|4371.7|4371.91|4371.91|4370.18|4370.18|0
1642596000000|2022-01-19 12:40:00|4371.88|4371.88|4373.12|4373.12|4373.12|4373.12|4371.53|4371.53|0
1642596300000|2022-01-19 12:45:00|4372.94|4372.94|4374.94|4374.94|4374.94|4374.94|4372.59|4372.59|0
1642596600000|2022-01-19 12:50:00|4374.27|4374.27|4376.01|4376.01|4376.53|4376.53|4374.27|4374.27|0
1642596900000|2022-01-19 12:55:00|4375.84|4375.84|4376.03|4376.03|4376.65|4376.65|4373.78|4373.78|0
1642597200000|2022-01-19 13:00:00|4375.91|4375.91|4376.74|4376.74|4377.21|4377.21|4375.91|4375.91|0
1642597500000|2022-01-19 13:05:00|4376.57|4376.57|4376.35|4376.35|4376.57|4376.57|4375.31|4375.31|0
1642597800000|2022-01-19 13:10:00|4376.24|4376.24|4379.42|4379.42|4379.42|4379.42|4376.06|4376.06|0
1642598100000|2022-01-19 13:15:00|4379.58|4379.58|4379.87|4379.87|4380.8|4380.8|4379.17|4379.17|0
1642598400000|2022-01-19 13:20:00|4379.64|4379.64|4379.3|4379.3|4379.81|4379.81|4378.78|4378.78|0
1642598700000|2022-01-19 13:25:00|4379.12|4379.12|4379.02|4379.02|4379.12|4379.12|4378.1|4378.1|0
1642599000000|2022-01-19 13:30:00|4379.73|4379.73|4376.88|4376.88|4380.93|4380.93|4376.88|4376.88|0
1642599300000|2022-01-19 13:35:00|4376.53|4376.53|4375.47|4375.47|4376.88|4376.88|4375.11|4375.11|0
1642599600000|2022-01-19 13:40:00|4376.17|4376.17|4371.6|4371.6|4376.85|4376.85|4371.6|4371.6|0
1642599900000|2022-01-19 13:45:00|4371.78|4371.78|4369.53|4369.53|4371.78|4371.78|4367.21|4367.21|0
1642600200000|2022-01-19 13:50:00|4369.35|4369.35|4367.21|4367.21|4369.35|4369.35|4367.07|4367.07|0
1642600500000|2022-01-19 13:55:00|4366.86|4366.86|4368.16|4368.16|4369.22|4369.22|4366.86|4366.86|0
1642600800000|2022-01-19 14:00:00|4367.98|4367.98|4363.79|4363.79|4367.98|4367.98|4362.12|4362.12|0
1642601100000|2022-01-19 14:05:00|4363.97|4363.97|4363.43|4363.43|4363.97|4363.97|4362.45|4362.45|0
1642601400000|2022-01-19 14:10:00|4363.27|4363.27|4362.62|4362.62|4364.21|4364.21|4362.62|4362.62|0
1642601700000|2022-01-19 14:15:00|4362.8|4362.8|4362.85|4362.85|4362.97|4362.97|4361.03|4361.03|0
1642602000000|2022-01-19 14:20:00|4362.69|4362.69|4364.23|4364.23|4364.85|4364.85|4362.34|4362.34|0
1642602300000|2022-01-19 14:25:00|4364.12|4364.12|4365.66|4365.66|4366.01|4366.01|4363.26|4363.26|0
1642602600000|2022-01-19 14:30:00|4365.48|4365.48|4365.64|4365.64|4366.17|4366.17|4361.84|4361.84|0
1642602900000|2022-01-19 14:35:00|4366.31|4366.31|4364.63|4364.63|4366.78|4366.78|4364.1|4364.1|0
1642603200000|2022-01-19 14:40:00|4364.45|4364.45|4361.84|4361.84|4364.45|4364.45|4359.18|4359.18|0
1642603500000|2022-01-19 14:45:00|4362.19|4362.19|4360.67|4360.67|4363.31|4363.31|4358.67|4358.67|0
1642603800000|2022-01-19 14:50:00|4360.82|4360.82|4365.44|4365.44|4365.44|4365.44|4360.82|4360.82|0
1642604100000|2022-01-19 14:55:00|4365.56|4365.56|4366.81|4366.81|4366.81|4366.81|4363.33|4363.33|0
1642604400000|2022-01-19 15:00:00|4366.69|4366.69|4368.63|4368.63|4369.34|4369.34|4365.78|4365.78|0
1642604700000|2022-01-19 15:05:00|4368.99|4368.99|4362.98|4362.98|4368.99|4368.99|4362.63|4362.63|0
1642605000000|2022-01-19 15:10:00|4362.8|4362.8|4363.12|4363.12|4363.88|4363.88|4361.71|4361.71|0
1642605300000|2022-01-19 15:15:00|4363.3|4363.3|4365.88|4365.88|4366.21|4366.21|4363.3|4363.3|0
1642605600000|2022-01-19 15:20:00|4366.06|4366.06|4361.26|4361.26|4366.41|4366.41|4361.26|4361.26|0
1642605900000|2022-01-19 15:25:00|4360.82|4360.82|4358.83|4358.83|4360.88|4360.88|4358.58|4358.58|0
1642606200000|2022-01-19 15:30:00|4358.72|4358.72|4355.82|4355.82|4358.93|4358.93|4355.46|4355.46|0
1642606500000|2022-01-19 15:35:00|4355.46|4355.46|4357.38|4357.38|4357.38|4357.38|4353.89|4353.89|0
1642606800000|2022-01-19 15:40:00|4357.54|4357.54|4361.83|4361.83|4362.42|4362.42|4357.35|4357.35|0
1642607100000|2022-01-19 15:45:00|4362.5|4362.5|4356.43|4356.43|4362.62|4362.62|4356.25|4356.25|0
1642607400000|2022-01-19 15:50:00|4356.25|4356.25|4356.71|4356.71|4359.38|4359.38|4355.93|4355.93|0
1642607700000|2022-01-19 15:55:00|4357.38|4357.38|4361.79|4361.79|4361.79|4361.79|4356.71|4356.71|0
1642608000000|2022-01-19 16:00:00|4361.61|4361.61|4363.2|4363.2|4363.32|4363.32|4361.46|4361.46|0
1642608300000|2022-01-19 16:05:00|4363.02|4363.02|4364.24|4364.24|4365.06|4365.06|4361.37|4361.37|0
1642608600000|2022-01-19 16:10:00|4364.59|4364.59|4366.15|4366.15|4367.85|4367.85|4364.59|4364.59|0
1642608900000|2022-01-19 16:15:00|4366.82|4366.82|4370.07|4370.07|4370.79|4370.79|4366.82|4366.82|0
1642609200000|2022-01-19 16:20:00|4369.96|4369.96|4367.86|4367.86|4370.81|4370.81|4365.53|4365.53|0
1642609500000|2022-01-19 16:25:00|4367.68|4367.68|4369.22|4369.22|4370.6|4370.6|4366.96|4366.96|0
1642666500000|2022-01-20 08:15:00|4365.75|4365.75|4375.32|4375.32|4377.22|4377.22|4365.75|4365.75|0
1642666800000|2022-01-20 08:20:00|4375.99|4375.99|4374.35|4374.35|4378.51|4378.51|4372.48|4372.48|0
1642667100000|2022-01-20 08:25:00|4374.79|4374.79|4369.81|4369.81|4375.67|4375.67|4368.42|4368.42|0
1642667400000|2022-01-20 08:30:00|4368.78|4368.78|4370.51|4370.51|4372.68|4372.68|4368.57|4368.57|0
1642667700000|2022-01-20 08:35:00|4369.63|4369.63|4373.28|4373.28|4374.74|4374.74|4368.96|4368.96|0
1642668000000|2022-01-20 08:40:00|4372.75|4372.75|4367.04|4367.04|4373.58|4373.58|4367|4367|0
1642668300000|2022-01-20 08:45:00|4367.57|4367.57|4364.89|4364.89|4367.93|4367.93|4363.82|4363.82|0
1642668600000|2022-01-20 08:50:00|4364|4364|4357.21|4357.21|4365.03|4365.03|4357.21|4357.21|0
1642668900000|2022-01-20 08:55:00|4357.56|4357.56|4350.4|4350.4|4358.27|4358.27|4348.64|4348.64|0
1642669200000|2022-01-20 09:00:00|4350.63|4350.63|4352.52|4352.52|4354.78|4354.78|4350.63|4350.63|0
1642669500000|2022-01-20 09:05:00|4351.82|4351.82|4349.19|4349.19|4352.43|4352.43|4348.3|4348.3|0
1642669800000|2022-01-20 09:10:00|4349.86|4349.86|4348.82|4348.82|4349.86|4349.86|4346.72|4346.72|0
1642670100000|2022-01-20 09:15:00|4348.7|4348.7|4352.9|4352.9|4353.61|4353.61|4348.7|4348.7|0
1642670400000|2022-01-20 09:20:00|4352.02|4352.02|4352.86|4352.86|4352.86|4352.86|4350.55|4350.55|0
1642670700000|2022-01-20 09:25:00|4351.52|4351.52|4355.24|4355.24|4357.18|4357.18|4351.52|4351.52|0
1642671000000|2022-01-20 09:30:00|4355.91|4355.91|4360.03|4360.03|4360.03|4360.03|4355.91|4355.91|0
1642671300000|2022-01-20 09:35:00|4360.15|4360.15|4365.46|4365.46|4365.46|4365.46|4359.8|4359.8|0
1642671600000|2022-01-20 09:40:00|4366.8|4366.8|4367.63|4367.63|4369.3|4369.3|4365.94|4365.94|0
1642671900000|2022-01-20 09:45:00|4366.96|4366.96|4363.65|4363.65|4366.96|4366.96|4363.48|4363.48|0
1642672200000|2022-01-20 09:50:00|4362.98|4362.98|4362.68|4362.68|4365.66|4365.66|4362.31|4362.31|0
1642672500000|2022-01-20 09:55:00|4362.86|4362.86|4356.53|4356.53|4363.04|4363.04|4356.38|4356.38|0
1642672800000|2022-01-20 10:00:00|4357.06|4357.06|4360.67|4360.67|4361.52|4361.52|4357.06|4357.06|0
1642673100000|2022-01-20 10:05:00|4360.79|4360.79|4360.66|4360.66|4360.79|4360.79|4359.69|4359.69|0
1642673400000|2022-01-20 10:10:00|4360.78|4360.78|4362.73|4362.73|4363.4|4363.4|4360.11|4360.11|0
1642673700000|2022-01-20 10:15:00|4362.41|4362.41|4366.99|4366.99|4366.99|4366.99|4362.41|4362.41|0
1642674000000|2022-01-20 10:20:00|4366.81|4366.81|4370.18|4370.18|4370.18|4370.18|4366.65|4366.65|0
1642674300000|2022-01-20 10:25:00|4370|4370|4369.35|4369.35|4370.96|4370.96|4369.35|4369.35|0
1642674600000|2022-01-20 10:30:00|4369.46|4369.46|4365.76|4365.76|4369.46|4369.46|4364.56|4364.56|0
1642674900000|2022-01-20 10:35:00|4365.4|4365.4|4366.97|4366.97|4368.9|4368.9|4365.4|4365.4|0
1642675200000|2022-01-20 10:40:00|4366.3|4366.3|4366.86|4366.86|4368.44|4368.44|4366.3|4366.3|0
1642675500000|2022-01-20 10:45:00|4366.19|4366.19|4367.4|4367.4|4367.93|4367.93|4366.19|4366.19|0
1642675800000|2022-01-20 10:50:00|4367.28|4367.28|4366.27|4366.27|4368.31|4368.31|4365.95|4365.95|0
1642676100000|2022-01-20 10:55:00|4366.94|4366.94|4366.26|4366.26|4367.25|4367.25|4365.73|4365.73|0
1642676400000|2022-01-20 11:00:00|4367.28|4367.28|4369.94|4369.94|4370.8|4370.8|4366.02|4366.02|0
1642676700000|2022-01-20 11:05:00|4370.11|4370.11|4369.63|4369.63|4370.46|4370.46|4369.04|4369.04|0
1642677000000|2022-01-20 11:10:00|4370.34|4370.34|4370.78|4370.78|4372.39|4372.39|4369.96|4369.96|0
1642677300000|2022-01-20 11:15:00|4370.9|4370.9|4371.73|4371.73|4372.13|4372.13|4369.93|4369.93|0
1642677600000|2022-01-20 11:20:00|4371.55|4371.55|4368.73|4368.73|4372.34|4372.34|4368.37|4368.37|0
1642677900000|2022-01-20 11:25:00|4368.56|4368.56|4365.14|4365.14|4368.97|4368.97|4365.14|4365.14|0
1642678200000|2022-01-20 11:30:00|4365.32|4365.32|4365.12|4365.12|4365.96|4365.96|4364.59|4364.59|0
1642678500000|2022-01-20 11:35:00|4364.94|4364.94|4361.43|4361.43|4364.94|4364.94|4361.27|4361.27|0
1642678800000|2022-01-20 11:40:00|4361.27|4361.27|4359.54|4359.54|4361.27|4361.27|4358.82|4358.82|0
1642679100000|2022-01-20 11:45:00|4359.66|4359.66|4358.37|4358.37|4360.37|4360.37|4357.13|4357.13|0
1642679400000|2022-01-20 11:50:00|4358.55|4358.55|4358.58|4358.58|4359.99|4359.99|4358.05|4358.05|0
1642679700000|2022-01-20 11:55:00|4358.4|4358.4|4359.83|4359.83|4360.2|4360.2|4357.87|4357.87|0
1642680000000|2022-01-20 12:00:00|4359.89|4359.89|4360.53|4360.53|4360.88|4360.88|4358.29|4358.29|0
1642680300000|2022-01-20 12:05:00|4360.69|4360.69|4358.95|4358.95|4360.85|4360.85|4358.52|4358.52|0
1642680600000|2022-01-20 12:10:00|4358.78|4358.78|4355.52|4355.52|4358.78|4358.78|4355.52|4355.52|0
1642680900000|2022-01-20 12:15:00|4355.19|4355.19|4355.28|4355.28|4356.92|4356.92|4355.19|4355.19|0
1642681200000|2022-01-20 12:20:00|4354.75|4354.75|4353.17|4353.17|4355.1|4355.1|4353.17|4353.17|0
1642681500000|2022-01-20 12:25:00|4353.06|4353.06|4353.21|4353.21|4354.42|4354.42|4352.21|4352.21|0
1642681800000|2022-01-20 12:30:00|4353.36|4353.36|4353.97|4353.97|4354.6|4354.6|4352.93|4352.93|0
1642682100000|2022-01-20 12:35:00|4355.21|4355.21|4353.6|4353.6|4356.26|4356.26|4353.04|4353.04|0
1642682400000|2022-01-20 12:40:00|4353.77|4353.77|4351.03|4351.03|4353.77|4353.77|4351.03|4351.03|0
1642682700000|2022-01-20 12:45:00|4351.19|4351.19|4350.45|4350.45|4352.03|4352.03|4349.43|4349.43|0
1642683000000|2022-01-20 12:50:00|4350.27|4350.27|4352.86|4352.86|4353.16|4353.16|4350.1|4350.1|0
1642683300000|2022-01-20 12:55:00|4352.68|4352.68|4352.52|4352.52|4353.89|4353.89|4351.98|4351.98|0
1642683600000|2022-01-20 13:00:00|4353.19|4353.19|4352.26|4352.26|4353.72|4353.72|4352.26|4352.26|0
1642683900000|2022-01-20 13:05:00|4352.42|4352.42|4351.92|4351.92|4353.29|4353.29|4351.92|4351.92|0
1642684200000|2022-01-20 13:10:00|4352.28|4352.28|4353.15|4353.15|4353.15|4353.15|4352.28|4352.28|0
1642684500000|2022-01-20 13:15:00|4353.85|4353.85|4353.87|4353.87|4357.55|4357.55|4353.2|4353.2|0
1642684800000|2022-01-20 13:20:00|4353.7|4353.7|4352.94|4352.94|4353.7|4353.7|4352.91|4352.91|0
1642685100000|2022-01-20 13:25:00|4353.61|4353.61|4353.64|4353.64|4354.15|4354.15|4352.81|4352.81|0
1642685400000|2022-01-20 13:30:00|4353.81|4353.81|4354.95|4354.95|4356.67|4356.67|4353.81|4353.81|0
1642685700000|2022-01-20 13:35:00|4355.3|4355.3|4351.78|4351.78|4355.3|4355.3|4351.78|4351.78|0
1642686000000|2022-01-20 13:40:00|4351.96|4351.96|4352.77|4352.77|4353.11|4353.11|4351.53|4351.53|0
1642686300000|2022-01-20 13:45:00|4353.12|4353.12|4353.33|4353.33|4354.86|4354.86|4353|4353|0
1642686600000|2022-01-20 13:50:00|4354.04|4354.04|4355.95|4355.95|4355.95|4355.95|4353.24|4353.24|0
1642686900000|2022-01-20 13:55:00|4356.31|4356.31|4356.12|4356.12|4357.18|4357.18|4355.41|4355.41|0
1642687200000|2022-01-20 14:00:00|4356.47|4356.47|4357.12|4357.12|4357.47|4357.47|4355.62|4355.62|0
1642687500000|2022-01-20 14:05:00|4357.28|4357.28|4355.28|4355.28|4357.28|4357.28|4355.28|4355.28|0
1642687800000|2022-01-20 14:10:00|4355.98|4355.98|4355.78|4355.78|4357.53|4357.53|4354.8|4354.8|0
1642688100000|2022-01-20 14:15:00|4355.66|4355.66|4355.45|4355.45|4355.92|4355.92|4354.3|4354.3|0
1642688400000|2022-01-20 14:20:00|4355.62|4355.62|4357.47|4357.47|4357.47|4357.47|4355.62|4355.62|0
1642688700000|2022-01-20 14:25:00|4356.8|4356.8|4356.93|4356.93|4358.57|4358.57|4356.4|4356.4|0
1642689000000|2022-01-20 14:30:00|4356.4|4356.4|4357.2|4357.2|4357.65|4357.65|4354.04|4354.04|0
1642689300000|2022-01-20 14:35:00|4357.87|4357.87|4355.66|4355.66|4358.22|4358.22|4355.66|4355.66|0
1642689600000|2022-01-20 14:40:00|4355.31|4355.31|4357.26|4357.26|4358.2|4358.2|4354.43|4354.43|0
1642689900000|2022-01-20 14:45:00|4357.42|4357.42|4354.5|4354.5|4359.26|4359.26|4354.5|4354.5|0
1642690200000|2022-01-20 14:50:00|4353.97|4353.97|4353.28|4353.28|4355.39|4355.39|4351.93|4351.93|0
1642690500000|2022-01-20 14:55:00|4353.16|4353.16|4352.97|4352.97|4354.27|4354.27|4351.97|4351.97|0
1642690800000|2022-01-20 15:00:00|4352.8|4352.8|4353.65|4353.65|4356.99|4356.99|4351.95|4351.95|0
1642691100000|2022-01-20 15:05:00|4353.98|4353.98|4356.92|4356.92|4357.27|4357.27|4353.98|4353.98|0
1642691400000|2022-01-20 15:10:00|4357.04|4357.04|4357.74|4357.74|4358.61|4358.61|4355.25|4355.25|0
1642691700000|2022-01-20 15:15:00|4357.56|4357.56|4358.58|4358.58|4358.72|4358.72|4356.25|4356.25|0
1642692000000|2022-01-20 15:20:00|4359.28|4359.28|4361.11|4361.11|4361.45|4361.45|4358.79|4358.79|0
1642692300000|2022-01-20 15:25:00|4361.29|4361.29|4362.92|4362.92|4364.61|4364.61|4359.22|4359.22|0
1642692600000|2022-01-20 15:30:00|4363.59|4363.59|4362.73|4362.73|4365.45|4365.45|4361.56|4361.56|0
1642692900000|2022-01-20 15:35:00|4362.9|4362.9|4363.56|4363.56|4364.05|4364.05|4362.05|4362.05|0
1642693200000|2022-01-20 15:40:00|4363.21|4363.21|4363.15|4363.15|4364.18|4364.18|4362.66|4362.66|0
1642693500000|2022-01-20 15:45:00|4362.99|4362.99|4364.98|4364.98|4365.65|4365.65|4361.8|4361.8|0
1642693800000|2022-01-20 15:50:00|4365.34|4365.34|4365.95|4365.95|4366.7|4366.7|4364.97|4364.97|0
1642694100000|2022-01-20 15:55:00|4366.13|4366.13|4367.02|4367.02|4367.52|4367.52|4366.13|4366.13|0
1642694400000|2022-01-20 16:00:00|4368.36|4368.36|4363.79|4363.79|4368.36|4368.36|4363.79|4363.79|0
1642694700000|2022-01-20 16:05:00|4363.95|4363.95|4363.55|4363.55|4365.87|4365.87|4363.26|4363.26|0
1642695000000|2022-01-20 16:10:00|4362.88|4362.88|4359.54|4359.54|4362.88|4362.88|4358.87|4358.87|0
1642695300000|2022-01-20 16:15:00|4359.68|4359.68|4358.12|4358.12|4359.68|4359.68|4356.98|4356.98|0
1642695600000|2022-01-20 16:20:00|4358.27|4358.27|4356.49|4356.49|4358.27|4358.27|4356.08|4356.08|0
1642695900000|2022-01-20 16:25:00|4356.34|4356.34|4362.88|4362.88|4362.88|4362.88|4356.03|4356.03|0
1642752900000|2022-01-21 08:15:00|4327.48|4327.48|4331.17|4331.17|4331.17|4331.17|4325.83|4325.83|0
1642753200000|2022-01-21 08:20:00|4331.05|4331.05|4326.14|4326.14|4331.58|4331.58|4324.77|4324.77|0
1642753500000|2022-01-21 08:25:00|4325.61|4325.61|4332.01|4332.01|4334.98|4334.98|4325.61|4325.61|0
1642753800000|2022-01-21 08:30:00|4332.18|4332.18|4335.04|4335.04|4335.04|4335.04|4328.99|4328.99|0
1642754100000|2022-01-21 08:35:00|4335.71|4335.71|4339.73|4339.73|4339.73|4339.73|4334.79|4334.79|0
1642754400000|2022-01-21 08:40:00|4340.39|4340.39|4339.34|4339.34|4341.16|4341.16|4337.63|4337.63|0
1642754700000|2022-01-21 08:45:00|4339.19|4339.19|4340.12|4340.12|4340.59|4340.59|4335.73|4335.73|0
1642755000000|2022-01-21 08:50:00|4339.96|4339.96|4343.4|4343.4|4344.24|4344.24|4338.72|4338.72|0
1642755300000|2022-01-21 08:55:00|4344.1|4344.1|4343.29|4343.29|4345.32|4345.32|4342.86|4342.86|0
1642755600000|2022-01-21 09:00:00|4343.18|4343.18|4340.47|4340.47|4344.05|4344.05|4340.16|4340.16|0
1642755900000|2022-01-21 09:05:00|4340.58|4340.58|4339.81|4339.81|4340.7|4340.7|4338.53|4338.53|0
1642756200000|2022-01-21 09:10:00|4339.28|4339.28|4335.69|4335.69|4339.28|4339.28|4335.5|4335.5|0
1642756500000|2022-01-21 09:15:00|4335.51|4335.51|4332.59|4332.59|4335.51|4335.51|4331.29|4331.29|0
1642756800000|2022-01-21 09:20:00|4332.77|4332.77|4334.17|4334.17|4335.48|4335.48|4332.44|4332.44|0
1642757100000|2022-01-21 09:25:00|4333.99|4333.99|4338.03|4338.03|4338.03|4338.03|4333.82|4333.82|0
1642757400000|2022-01-21 09:30:00|4337.68|4337.68|4335.92|4335.92|4339.4|4339.4|4335.92|4335.92|0
1642757700000|2022-01-21 09:35:00|4335.26|4335.26|4332.3|4332.3|4335.26|4335.26|4331.59|4331.59|0
1642758000000|2022-01-21 09:40:00|4332.53|4332.53|4332.89|4332.89|4332.89|4332.89|4330.24|4330.24|0
1642758300000|2022-01-21 09:45:00|4333.06|4333.06|4333.57|4333.57|4333.57|4333.57|4332.3|4332.3|0
1642758600000|2022-01-21 09:50:00|4333.04|4333.04|4332.58|4332.58|4333.57|4333.57|4332.58|4332.58|0
1642758900000|2022-01-21 09:55:00|4332.93|4332.93|4329.56|4329.56|4333.05|4333.05|4328.4|4328.4|0
1642759200000|2022-01-21 10:00:00|4329.82|4329.82|4327.23|4327.23|4329.82|4329.82|4326.29|4326.29|0
1642759500000|2022-01-21 10:05:00|4327.12|4327.12|4326.06|4326.06|4327.47|4327.47|4325.13|4325.13|0
1642759800000|2022-01-21 10:10:00|4326.18|4326.18|4325.45|4325.45|4326.18|4326.18|4324.99|4324.99|0
1642760100000|2022-01-21 10:15:00|4326.6|4326.6|4331.11|4331.11|4334.56|4334.56|4325.45|4325.45|0
1642760400000|2022-01-21 10:20:00|4331.78|4331.78|4330.44|4330.44|4333.31|4333.31|4330.44|4330.44|0
1642760700000|2022-01-21 10:25:00|4331.11|4331.11|4332.79|4332.79|4333.68|4333.68|4330.4|4330.4|0
1642761000000|2022-01-21 10:30:00|4333.32|4333.32|4331.42|4331.42|4333.32|4333.32|4331.42|4331.42|0
1642761300000|2022-01-21 10:35:00|4331.06|4331.06|4331.94|4331.94|4332.27|4332.27|4331.06|4331.06|0
1642761600000|2022-01-21 10:40:00|4332.11|4332.11|4331.73|4331.73|4332.75|4332.75|4331.27|4331.27|0
1642761900000|2022-01-21 10:45:00|4331.9|4331.9|4330.93|4330.93|4332.01|4332.01|4329.69|4329.69|0
1642762200000|2022-01-21 10:50:00|4330.75|4330.75|4328.78|4328.78|4330.86|4330.86|4328.78|4328.78|0
1642762500000|2022-01-21 10:55:00|4328.07|4328.07|4332.59|4332.59|4334.25|4334.25|4327.44|4327.44|0
1642762800000|2022-01-21 11:00:00|4332.76|4332.76|4336.45|4336.45|4336.45|4336.45|4332.76|4332.76|0
1642763100000|2022-01-21 11:05:00|4335.78|4335.78|4338.26|4338.26|4339.35|4339.35|4335.78|4335.78|0
1642763400000|2022-01-21 11:10:00|4338.79|4338.79|4338.28|4338.28|4339.16|4339.16|4337.26|4337.26|0
1642763700000|2022-01-21 11:15:00|4337.75|4337.75|4335.5|4335.5|4337.75|4337.75|4335.35|4335.35|0
1642764000000|2022-01-21 11:20:00|4336.2|4336.2|4332.98|4332.98|4336.54|4336.54|4332.98|4332.98|0
1642764300000|2022-01-21 11:25:00|4332.45|4332.45|4330.16|4330.16|4334.67|4334.67|4329.75|4329.75|0
1642764600000|2022-01-21 11:30:00|4330.34|4330.34|4330.25|4330.25|4330.52|4330.52|4328.79|4328.79|0
1642764900000|2022-01-21 11:35:00|4330.07|4330.07|4331|4331|4331.67|4331.67|4329.72|4329.72|0
1642765200000|2022-01-21 11:40:00|4331.67|4331.67|4332.79|4332.79|4334.4|4334.4|4331.45|4331.45|0
1642765500000|2022-01-21 11:45:00|4332.58|4332.58|4329.07|4329.07|4332.58|4332.58|4328.18|4328.18|0
1642765800000|2022-01-21 11:50:00|4328.91|4328.91|4327.88|4327.88|4329.87|4329.87|4326.86|4326.86|0
1642766100000|2022-01-21 11:55:00|4327.74|4327.74|4328.34|4328.34|4329.36|4329.36|4327.74|4327.74|0
1642766400000|2022-01-21 12:00:00|4329.01|4329.01|4326.71|4326.71|4330.3|4330.3|4326.71|4326.71|0
1642766700000|2022-01-21 12:05:00|4325.65|4325.65|4324.39|4324.39|4325.65|4325.65|4321.23|4321.23|0
1642767000000|2022-01-21 12:10:00|4324.04|4324.04|4322.46|4322.46|4325.06|4325.06|4322.46|4322.46|0
1642767300000|2022-01-21 12:15:00|4322.52|4322.52|4319.78|4319.78|4323.08|4323.08|4319.73|4319.73|0
1642767600000|2022-01-21 12:20:00|4319.64|4319.64|4321.24|4321.24|4321.24|4321.24|4319.52|4319.52|0
1642767900000|2022-01-21 12:25:00|4320.53|4320.53|4319.51|4319.51|4320.89|4320.89|4319.51|4319.51|0
1642768200000|2022-01-21 12:30:00|4320.18|4320.18|4317.79|4317.79|4322.37|4322.37|4317.68|4317.68|0
1642768500000|2022-01-21 12:35:00|4317.97|4317.97|4319.6|4319.6|4319.6|4319.6|4317.97|4317.97|0
1642768800000|2022-01-21 12:40:00|4319.25|4319.25|4315.75|4315.75|4319.61|4319.61|4315.75|4315.75|0
1642769100000|2022-01-21 12:45:00|4315.58|4315.58|4314.87|4314.87|4315.75|4315.75|4314.16|4314.16|0
1642769400000|2022-01-21 12:50:00|4314.71|4314.71|4314.53|4314.53|4315.41|4315.41|4314.35|4314.35|0
1642769700000|2022-01-21 12:55:00|4314.35|4314.35|4315.58|4315.58|4315.58|4315.58|4311.32|4311.32|0
1642770000000|2022-01-21 13:00:00|4315.4|4315.4|4319.5|4319.5|4319.5|4319.5|4314.7|4314.7|0
1642770300000|2022-01-21 13:05:00|4319.32|4319.32|4319.9|4319.9|4320.35|4320.35|4319.32|4319.32|0
1642770600000|2022-01-21 13:10:00|4319.72|4319.72|4315.74|4315.74|4320.39|4320.39|4315.74|4315.74|0
1642770900000|2022-01-21 13:15:00|4315.07|4315.07|4310.01|4310.01|4315.25|4315.25|4310.01|4310.01|0
1642771200000|2022-01-21 13:20:00|4312.2|4312.2|4316.48|4316.48|4316.61|4316.61|4312.2|4312.2|0
1642771500000|2022-01-21 13:25:00|4315.81|4315.81|4314.94|4314.94|4316.36|4316.36|4314.82|4314.82|0
1642771800000|2022-01-21 13:30:00|4315.31|4315.31|4313.79|4313.79|4315.31|4315.31|4313.7|4313.7|0
1642772100000|2022-01-21 13:35:00|4313.43|4313.43|4312.73|4312.73|4315.64|4315.64|4312.38|4312.38|0
1642772400000|2022-01-21 13:40:00|4312.56|4312.56|4308.56|4308.56|4312.68|4312.68|4306.98|4306.98|0
1642772700000|2022-01-21 13:45:00|4308.39|4308.39|4308.62|4308.62|4309.27|4309.27|4307.96|4307.96|0
1642773000000|2022-01-21 13:50:00|4308.8|4308.8|4305.2|4305.2|4308.8|4308.8|4304.85|4304.85|0
1642773300000|2022-01-21 13:55:00|4305.87|4305.87|4305.57|4305.57|4306.94|4306.94|4305.57|4305.57|0
1642773600000|2022-01-21 14:00:00|4306.24|4306.24|4302.87|4302.87|4306.59|4306.59|4302.22|4302.22|0
1642773900000|2022-01-21 14:05:00|4302.69|4302.69|4300.65|4300.65|4302.69|4302.69|4300.47|4300.47|0
1642774200000|2022-01-21 14:10:00|4300.39|4300.39|4300.79|4300.79|4301.52|4301.52|4300.04|4300.04|0
1642774500000|2022-01-21 14:15:00|4300.97|4300.97|4301.85|4301.85|4301.85|4301.85|4299.98|4299.98|0
1642774800000|2022-01-21 14:20:00|4302.02|4302.02|4307.08|4307.08|4307.08|4307.08|4301.35|4301.35|0
1642775100000|2022-01-21 14:25:00|4307.25|4307.25|4308.73|4308.73|4308.96|4308.96|4307.12|4307.12|0
1642775400000|2022-01-21 14:30:00|4308.61|4308.61|4306.91|4306.91|4308.61|4308.61|4303.04|4303.04|0
1642775700000|2022-01-21 14:35:00|4307.62|4307.62|4311.95|4311.95|4312.62|4312.62|4307.62|4307.62|0
1642776000000|2022-01-21 14:40:00|4311.63|4311.63|4309.47|4309.47|4312.86|4312.86|4308.78|4308.78|0
1642776300000|2022-01-21 14:45:00|4309.12|4309.12|4315.54|4315.54|4315.54|4315.54|4308.67|4308.67|0
1642776600000|2022-01-21 14:50:00|4315.9|4315.9|4315.11|4315.11|4318.07|4318.07|4313.24|4313.24|0
1642776900000|2022-01-21 14:55:00|4315.28|4315.28|4315.38|4315.38|4316.28|4316.28|4313.91|4313.91|0
1642777200000|2022-01-21 15:00:00|4315.55|4315.55|4314.61|4314.61|4318.31|4318.31|4313.72|4313.72|0
1642777500000|2022-01-21 15:05:00|4315.81|4315.81|4309.2|4309.2|4318.12|4318.12|4309.2|4309.2|0
1642777800000|2022-01-21 15:10:00|4309.32|4309.32|4299.41|4299.41|4309.67|4309.67|4298.21|4298.21|0
1642778100000|2022-01-21 15:15:00|4298.74|4298.74|4294.75|4294.75|4299.8|4299.8|4293.35|4293.35|0
1642778400000|2022-01-21 15:20:00|4294.59|4294.59|4289.3|4289.3|4295.42|4295.42|4286.88|4286.88|0
1642778700000|2022-01-21 15:25:00|4288.77|4288.77|4293.21|4293.21|4296|4296|4287.82|4287.82|0
1642779000000|2022-01-21 15:30:00|4292.51|4292.51|4299.91|4299.91|4300.62|4300.62|4290.4|4290.4|0
1642779300000|2022-01-21 15:35:00|4299.38|4299.38|4302.47|4302.47|4305.09|4305.09|4299.38|4299.38|0
1642779600000|2022-01-21 15:40:00|4302.65|4302.65|4302.7|4302.7|4303.84|4303.84|4300.06|4300.06|0
1642779900000|2022-01-21 15:45:00|4301.99|4301.99|4307.02|4307.02|4307.02|4307.02|4299.39|4299.39|0
1642780200000|2022-01-21 15:50:00|4307.55|4307.55|4305.56|4305.56|4308.26|4308.26|4304.67|4304.67|0
1642780500000|2022-01-21 15:55:00|4305.2|4305.2|4305.77|4305.77|4309.85|4309.85|4305.09|4305.09|0
1642780800000|2022-01-21 16:00:00|4306.12|4306.12|4306.28|4306.28|4308.75|4308.75|4304.4|4304.4|0
1642781100000|2022-01-21 16:05:00|4306.1|4306.1|4308.52|4308.52|4309.84|4309.84|4306.1|4306.1|0
1642781400000|2022-01-21 16:10:00|4308.41|4308.41|4309.13|4309.13|4309.92|4309.92|4307.6|4307.6|0
1642781700000|2022-01-21 16:15:00|4309.8|4309.8|4313.09|4313.09|4314.01|4314.01|4309.8|4309.8|0
1642782000000|2022-01-21 16:20:00|4313.76|4313.76|4314.38|4314.38|4315.45|4315.45|4312.03|4312.03|0
1642782300000|2022-01-21 16:25:00|4313.71|4313.71|4311.32|4311.32|4314.38|4314.38|4311.3|4311.3|0
1643012100000|2022-01-24 08:15:00|4295.88|4295.88|4288.5|4288.5|4298.34|4298.34|4288.5|4288.5|0
1643012400000|2022-01-24 08:20:00|4287.8|4287.8|4287.73|4287.73|4292.06|4292.06|4285.76|4285.76|0
1643012700000|2022-01-24 08:25:00|4287.55|4287.55|4284.19|4284.19|4287.79|4287.79|4280.24|4280.24|0
1643013000000|2022-01-24 08:30:00|4284.37|4284.37|4280.97|4280.97|4286.73|4286.73|4280.97|4280.97|0
1643013300000|2022-01-24 08:35:00|4281.15|4281.15|4284.03|4284.03|4284.07|4284.07|4281.15|4281.15|0
1643013600000|2022-01-24 08:40:00|4284.56|4284.56|4283.15|4283.15|4285.59|4285.59|4278.24|4278.24|0
1643013900000|2022-01-24 08:45:00|4284.21|4284.21|4285.26|4285.26|4287.05|4287.05|4282.05|4282.05|0
1643014200000|2022-01-24 08:50:00|4284.9|4284.9|4287.02|4287.02|4289.06|4289.06|4283.76|4283.76|0
1643014500000|2022-01-24 08:55:00|4286.35|4286.35|4284.84|4284.84|4289.84|4289.84|4284.51|4284.51|0
1643014800000|2022-01-24 09:00:00|4284.66|4284.66|4276.71|4276.71|4284.66|4284.66|4275.69|4275.69|0
1643015100000|2022-01-24 09:05:00|4276.36|4276.36|4273.4|4273.4|4278.77|4278.77|4273.28|4273.28|0
1643015400000|2022-01-24 09:10:00|4272.87|4272.87|4273.56|4273.56|4273.75|4273.75|4271.67|4271.67|0
1643015700000|2022-01-24 09:15:00|4274.23|4274.23|4269.45|4269.45|4275.23|4275.23|4269.45|4269.45|0
1643016000000|2022-01-24 09:20:00|4270.33|4270.33|4266.62|4266.62|4270.33|4270.33|4265.57|4265.57|0
1643016300000|2022-01-24 09:25:00|4267.29|4267.29|4271.61|4271.61|4272.27|4272.27|4264.36|4264.36|0
1643016600000|2022-01-24 09:30:00|4271.44|4271.44|4272.51|4272.51|4273.89|4273.89|4269.65|4269.65|0
1643016900000|2022-01-24 09:35:00|4271.17|4271.17|4280.91|4280.91|4282.84|4282.84|4271.17|4271.17|0
1643017200000|2022-01-24 09:40:00|4280.48|4280.48|4277.56|4277.56|4280.48|4280.48|4277.52|4277.52|0
1643017500000|2022-01-24 09:45:00|4277.34|4277.34|4276.79|4276.79|4277.34|4277.34|4275.08|4275.08|0
1643017800000|2022-01-24 09:50:00|4276.26|4276.26|4275.15|4275.15|4278.95|4278.95|4275.15|4275.15|0
1643018100000|2022-01-24 09:55:00|4275.33|4275.33|4276.68|4276.68|4277.85|4277.85|4275.15|4275.15|0
1643018400000|2022-01-24 10:00:00|4276.5|4276.5|4273.51|4273.51|4277.46|4277.46|4273.34|4273.34|0
1643018700000|2022-01-24 10:05:00|4274|4274|4268.1|4268.1|4275.52|4275.52|4267.92|4267.92|0
1643019000000|2022-01-24 10:10:00|4267.92|4267.92|4265.63|4265.63|4270.05|4270.05|4265.63|4265.63|0
1643019300000|2022-01-24 10:15:00|4265.46|4265.46|4263.43|4263.43|4266.17|4266.17|4261.37|4261.37|0
1643019600000|2022-01-24 10:20:00|4262.76|4262.76|4261.31|4261.31|4266.48|4266.48|4261.31|4261.31|0
1643019900000|2022-01-24 10:25:00|4261.49|4261.49|4260.89|4260.89|4267.59|4267.59|4260.39|4260.39|0
1643020200000|2022-01-24 10:30:00|4261.24|4261.24|4263.29|4263.29|4263.98|4263.98|4259.85|4259.85|0
1643020500000|2022-01-24 10:35:00|4263.18|4263.18|4265.24|4265.24|4266.59|4266.59|4263.18|4263.18|0
1643020800000|2022-01-24 10:40:00|4264.89|4264.89|4262.94|4262.94|4264.89|4264.89|4258.41|4258.41|0
1643021100000|2022-01-24 10:45:00|4263.06|4263.06|4266.77|4266.77|4266.95|4266.95|4262.85|4262.85|0
1643021400000|2022-01-24 10:50:00|4266.1|4266.1|4267.84|4267.84|4268.3|4268.3|4265.16|4265.16|0
1643021700000|2022-01-24 10:55:00|4267.49|4267.49|4268.77|4268.77|4269.74|4269.74|4267.48|4267.48|0
1643022000000|2022-01-24 11:00:00|4268.61|4268.61|4269.61|4269.61|4270.75|4270.75|4267.58|4267.58|0
1643022300000|2022-01-24 11:05:00|4269.77|4269.77|4275.05|4275.05|4275.32|4275.32|4269.25|4269.25|0
1643022600000|2022-01-24 11:10:00|4275.72|4275.72|4280.02|4280.02|4280.02|4280.02|4275.72|4275.72|0
1643022900000|2022-01-24 11:15:00|4280.35|4280.35|4272.62|4272.62|4280.35|4280.35|4271.78|4271.78|0
1643023200000|2022-01-24 11:20:00|4272.3|4272.3|4275.96|4275.96|4276.69|4276.69|4272|4272|0
1643023500000|2022-01-24 11:25:00|4276.31|4276.31|4274.57|4274.57|4278.45|4278.45|4273.16|4273.16|0
1643023800000|2022-01-24 11:30:00|4274.92|4274.92|4272.79|4272.79|4275.1|4275.1|4271.08|4271.08|0
1643024100000|2022-01-24 11:35:00|4272.93|4272.93|4273.66|4273.66|4275.33|4275.33|4270.13|4270.13|0
1643024400000|2022-01-24 11:40:00|4273.13|4273.13|4271.42|4271.42|4274.86|4274.86|4271.42|4271.42|0
1643024700000|2022-01-24 11:45:00|4271.78|4271.78|4274.95|4274.95|4275.62|4275.62|4271.23|4271.23|0
1643025000000|2022-01-24 11:50:00|4274.42|4274.42|4271.95|4271.95|4275.45|4275.45|4271.6|4271.6|0
1643025300000|2022-01-24 11:55:00|4272.13|4272.13|4272.6|4272.6|4273.77|4273.77|4269.25|4269.25|0
1643025600000|2022-01-24 12:00:00|4272.87|4272.87|4271.58|4271.58|4275.13|4275.13|4270.69|4270.69|0
1643025900000|2022-01-24 12:05:00|4272.25|4272.25|4268.24|4268.24|4272.42|4272.42|4268.24|4268.24|0
1643026200000|2022-01-24 12:10:00|4268.77|4268.77|4268.22|4268.22|4269.3|4269.3|4265.8|4265.8|0
1643026500000|2022-01-24 12:15:00|4268.33|4268.33|4263.96|4263.96|4268.79|4268.79|4263.96|4263.96|0
1643026800000|2022-01-24 12:20:00|4263.61|4263.61|4262.16|4262.16|4263.61|4263.61|4259.36|4259.36|0
1643027100000|2022-01-24 12:25:00|4262.52|4262.52|4265.7|4265.7|4266.49|4266.49|4262.52|4262.52|0
1643027400000|2022-01-24 12:30:00|4265.03|4265.03|4268.03|4268.03|4269.03|4269.03|4265.03|4265.03|0
1643027700000|2022-01-24 12:35:00|4268.36|4268.36|4264.58|4264.58|4269.21|4269.21|4264.58|4264.58|0
1643028000000|2022-01-24 12:40:00|4264.75|4264.75|4266.38|4266.38|4266.82|4266.82|4264.75|4264.75|0
1643028300000|2022-01-24 12:45:00|4267.05|4267.05|4273.57|4273.57|4274.24|4274.24|4267.05|4267.05|0
1643028600000|2022-01-24 12:50:00|4273.68|4273.68|4270.87|4270.87|4273.68|4273.68|4269.96|4269.96|0
1643028900000|2022-01-24 12:55:00|4271.4|4271.4|4268.93|4268.93|4271.57|4271.57|4268.93|4268.93|0
1643029200000|2022-01-24 13:00:00|4269.11|4269.11|4264.18|4264.18|4269.11|4269.11|4263.51|4263.51|0
1643029500000|2022-01-24 13:05:00|4264.89|4264.89|4264.53|4264.53|4266.42|4266.42|4264.53|4264.53|0
1643029800000|2022-01-24 13:10:00|4264.71|4264.71|4258.62|4258.62|4264.71|4264.71|4258.29|4258.29|0
1643030100000|2022-01-24 13:15:00|4259.29|4259.29|4248.48|4248.48|4259.4|4259.4|4248.48|4248.48|0
1643030400000|2022-01-24 13:20:00|4248.53|4248.53|4243.26|4243.26|4248.71|4248.71|4242.71|4242.71|0
1643030700000|2022-01-24 13:25:00|4242.56|4242.56|4243.81|4243.81|4244.75|4244.75|4240.72|4240.72|0
1643031000000|2022-01-24 13:30:00|4244.34|4244.34|4241.54|4241.54|4244.48|4244.48|4240.52|4240.52|0
1643031300000|2022-01-24 13:35:00|4241.42|4241.42|4242.48|4242.48|4242.95|4242.95|4240.19|4240.19|0
1643031600000|2022-01-24 13:40:00|4242.42|4242.42|4242.17|4242.17|4242.87|4242.87|4237.94|4237.94|0
1643031900000|2022-01-24 13:45:00|4241.46|4241.46|4244.8|4244.8|4248.24|4248.24|4241.44|4241.44|0
1643032200000|2022-01-24 13:50:00|4244.13|4244.13|4246.88|4246.88|4249.74|4249.74|4243.18|4243.18|0
1643032500000|2022-01-24 13:55:00|4246.53|4246.53|4244.26|4244.26|4247.24|4247.24|4244.26|4244.26|0
1643032800000|2022-01-24 14:00:00|4244.21|4244.21|4243.9|4243.9|4245.84|4245.84|4243.89|4243.89|0
1643033100000|2022-01-24 14:05:00|4243.73|4243.73|4244.56|4244.56|4245.42|4245.42|4243.26|4243.26|0
1643033400000|2022-01-24 14:10:00|4244.91|4244.91|4250.44|4250.44|4250.44|4250.44|4244.73|4244.73|0
1643033700000|2022-01-24 14:15:00|4250.62|4250.62|4244.75|4244.75|4252.87|4252.87|4244.57|4244.57|0
1643034000000|2022-01-24 14:20:00|4244.07|4244.07|4245.73|4245.73|4245.73|4245.73|4242.39|4242.39|0
1643034300000|2022-01-24 14:25:00|4246.44|4246.44|4242.65|4242.65|4247.32|4247.32|4241.64|4241.64|0
1643034600000|2022-01-24 14:30:00|4242.47|4242.47|4247.08|4247.08|4248.58|4248.58|4239.18|4239.18|0
1643034900000|2022-01-24 14:35:00|4247.44|4247.44|4256.08|4256.08|4256.41|4256.41|4247.44|4247.44|0
1643035200000|2022-01-24 14:40:00|4255.96|4255.96|4246.75|4246.75|4256.83|4256.83|4246.75|4246.75|0
1643035500000|2022-01-24 14:45:00|4246.4|4246.4|4241.81|4241.81|4247.76|4247.76|4241.81|4241.81|0
1643035800000|2022-01-24 14:50:00|4241.96|4241.96|4244.16|4244.16|4246.72|4246.72|4241.06|4241.06|0
1643036100000|2022-01-24 14:55:00|4243.46|4243.46|4241.73|4241.73|4248.45|4248.45|4239.53|4239.53|0
1643036400000|2022-01-24 15:00:00|4242.4|4242.4|4237.76|4237.76|4245.88|4245.88|4237.76|4237.76|0
1643036700000|2022-01-24 15:05:00|4238.43|4238.43|4235.93|4235.93|4241.37|4241.37|4235.26|4235.26|0
1643037000000|2022-01-24 15:10:00|4231.11|4231.11|4231.08|4231.08|4232.39|4232.39|4227.53|4227.53|0
1643037300000|2022-01-24 15:15:00|4231.33|4231.33|4227.83|4227.83|4233.73|4233.73|4227.17|4227.17|0
1643037600000|2022-01-24 15:20:00|4227.99|4227.99|4238.76|4238.76|4239.61|4239.61|4227.99|4227.99|0
1643037900000|2022-01-24 15:25:00|4240.1|4240.1|4242.23|4242.23|4242.41|4242.41|4238.51|4238.51|0
1643038200000|2022-01-24 15:30:00|4242.06|4242.06|4254.38|4254.38|4254.73|4254.73|4242.06|4242.06|0
1643038500000|2022-01-24 15:35:00|4250.05|4250.05|4248.23|4248.23|4252.27|4252.27|4247.08|4247.08|0
1643038800000|2022-01-24 15:40:00|4248.05|4248.05|4251.11|4251.11|4251.11|4251.11|4246.02|4246.02|0
1643039100000|2022-01-24 15:45:00|4248.88|4248.88|4250.46|4250.46|4250.46|4250.46|4246.85|4246.85|0
1643039400000|2022-01-24 15:50:00|4251.13|4251.13|4256.19|4256.19|4256.46|4256.46|4251.09|4251.09|0
1643039700000|2022-01-24 15:55:00|4255.84|4255.84|4250.15|4250.15|4255.84|4255.84|4249.63|4249.63|0
1643040000000|2022-01-24 16:00:00|4250.32|4250.32|4253.89|4253.89|4256.45|4256.45|4249.45|4249.45|0
1643040300000|2022-01-24 16:05:00|4253.72|4253.72|4251.27|4251.27|4253.72|4253.72|4250|4250|0
1643040600000|2022-01-24 16:10:00|4252.61|4252.61|4245.2|4245.2|4253.14|4253.14|4245.2|4245.2|0
1643040900000|2022-01-24 16:15:00|4245.36|4245.36|4243.39|4243.39|4246.05|4246.05|4241.62|4241.62|0
1643041200000|2022-01-24 16:20:00|4243.21|4243.21|4246.02|4246.02|4247.61|4247.61|4240.92|4240.92|0
1643041500000|2022-01-24 16:25:00|4245.35|4245.35|4246.12|4246.12|4246.79|4246.79|4242.18|4242.18|0
1643098500000|2022-01-25 08:15:00|4304.9|4304.9|4305.54|4305.54|4312.78|4312.78|4298.13|4298.13|0
1643098800000|2022-01-25 08:20:00|4306.78|4306.78|4292.06|4292.06|4308.65|4308.65|4290.72|4290.72|0
1643099100000|2022-01-25 08:25:00|4291.39|4291.39|4280.9|4280.9|4291.39|4291.39|4278.26|4278.26|0
1643099400000|2022-01-25 08:30:00|4281.43|4281.43|4283.2|4283.2|4283.87|4283.87|4274.42|4274.42|0
1643099700000|2022-01-25 08:35:00|4283.37|4283.37|4298.31|4298.31|4298.31|4298.31|4283.16|4283.16|0
1643100000000|2022-01-25 08:40:00|4298.14|4298.14|4300.89|4300.89|4301.56|4301.56|4296.35|4296.35|0
1643100300000|2022-01-25 08:45:00|4301.06|4301.06|4307.51|4307.51|4307.51|4307.51|4296.3|4296.3|0
1643100600000|2022-01-25 08:50:00|4308.39|4308.39|4301.94|4301.94|4314.32|4314.32|4301.94|4301.94|0
1643100900000|2022-01-25 08:55:00|4302.82|4302.82|4298.55|4298.55|4304.66|4304.66|4296.93|4296.93|0
1643101200000|2022-01-25 09:00:00|4299.21|4299.21|4312.22|4312.22|4312.22|4312.22|4299.07|4299.07|0
1643101500000|2022-01-25 09:05:00|4312.74|4312.74|4310.71|4310.71|4312.74|4312.74|4309.17|4309.17|0
1643101800000|2022-01-25 09:10:00|4310.77|4310.77|4312.23|4312.23|4313.36|4313.36|4307.96|4307.96|0
1643102100000|2022-01-25 09:15:00|4312.9|4312.9|4310.99|4310.99|4317.31|4317.31|4310.81|4310.81|0
1643102400000|2022-01-25 09:20:00|4311.17|4311.17|4318.79|4318.79|4319.14|4319.14|4310.64|4310.64|0
1643102700000|2022-01-25 09:25:00|4319.46|4319.46|4321.56|4321.56|4322.01|4322.01|4317.56|4317.56|0
1643103000000|2022-01-25 09:30:00|4321.72|4321.72|4316.86|4316.86|4322.44|4322.44|4315.84|4315.84|0
1643103300000|2022-01-25 09:35:00|4317.22|4317.22|4315.12|4315.12|4318.68|4318.68|4312.02|4312.02|0
1643103600000|2022-01-25 09:40:00|4315.3|4315.3|4319.71|4319.71|4320.09|4320.09|4314.04|4314.04|0
1643103900000|2022-01-25 09:45:00|4320.07|4320.07|4322.93|4322.93|4324.64|4324.64|4320.07|4320.07|0
1643104200000|2022-01-25 09:50:00|4322.4|4322.4|4317.81|4317.81|4322.4|4322.4|4317.45|4317.45|0
1643104500000|2022-01-25 09:55:00|4317.07|4317.07|4317.72|4317.72|4320.78|4320.78|4316.89|4316.89|0
1643104800000|2022-01-25 10:00:00|4317.39|4317.39|4315.47|4315.47|4318.18|4318.18|4315.47|4315.47|0
1643105100000|2022-01-25 10:05:00|4315.12|4315.12|4327.06|4327.06|4327.06|4327.06|4314.76|4314.76|0
1643105400000|2022-01-25 10:10:00|4327.22|4327.22|4329.89|4329.89|4330.69|4330.69|4325.67|4325.67|0
1643105700000|2022-01-25 10:15:00|4329.71|4329.71|4327.37|4327.37|4329.71|4329.71|4326.61|4326.61|0
1643106000000|2022-01-25 10:20:00|4327.54|4327.54|4328.68|4328.68|4332.48|4332.48|4327.19|4327.19|0
1643106300000|2022-01-25 10:25:00|4329.35|4329.35|4326.27|4326.27|4330.2|4330.2|4326.09|4326.09|0
1643106600000|2022-01-25 10:30:00|4326.94|4326.94|4321.12|4321.12|4326.94|4326.94|4321.12|4321.12|0
1643106900000|2022-01-25 10:35:00|4321.47|4321.47|4315.12|4315.12|4321.47|4321.47|4314.76|4314.76|0
1643107200000|2022-01-25 10:40:00|4314.45|4314.45|4314.07|4314.07|4317.35|4317.35|4312.84|4312.84|0
1643107500000|2022-01-25 10:45:00|4313.4|4313.4|4310.23|4310.23|4315.41|4315.41|4310.23|4310.23|0
1643107800000|2022-01-25 10:50:00|4310.08|4310.08|4309.57|4309.57|4310.78|4310.78|4308.01|4308.01|0
1643108100000|2022-01-25 10:55:00|4308.9|4308.9|4307.22|4307.22|4310.17|4310.17|4306.18|4306.18|0
1643108400000|2022-01-25 11:00:00|4307.4|4307.4|4311.62|4311.62|4311.62|4311.62|4306.21|4306.21|0
1643108700000|2022-01-25 11:05:00|4312.21|4312.21|4315.93|4315.93|4315.93|4315.93|4312.21|4312.21|0
1643109000000|2022-01-25 11:10:00|4315.75|4315.75|4322.34|4322.34|4322.34|4322.34|4315.75|4315.75|0
1643109300000|2022-01-25 11:15:00|4323.01|4323.01|4317.39|4317.39|4323.5|4323.5|4317.39|4317.39|0
1643109600000|2022-01-25 11:20:00|4317.27|4317.27|4314.42|4314.42|4317.99|4317.99|4313.75|4313.75|0
1643109900000|2022-01-25 11:25:00|4313.75|4313.75|4309.92|4309.92|4313.75|4313.75|4307.26|4307.26|0
1643110200000|2022-01-25 11:30:00|4310.1|4310.1|4308.96|4308.96|4310.26|4310.26|4306.97|4306.97|0
1643110500000|2022-01-25 11:35:00|4309.31|4309.31|4311.96|4311.96|4312.78|4312.78|4308.64|4308.64|0
1643110800000|2022-01-25 11:40:00|4312.12|4312.12|4307.06|4307.06|4312.46|4312.46|4306.37|4306.37|0
1643111100000|2022-01-25 11:45:00|4307.23|4307.23|4307.67|4307.67|4307.85|4307.85|4305.13|4305.13|0
1643111400000|2022-01-25 11:50:00|4309.36|4309.36|4309.64|4309.64|4310.88|4310.88|4309.25|4309.25|0
1643111700000|2022-01-25 11:55:00|4309.29|4309.29|4308.78|4308.78|4312.59|4312.59|4305.4|4305.4|0
1643112000000|2022-01-25 12:00:00|4309.13|4309.13|4308.45|4308.45|4311.08|4311.08|4307.84|4307.84|0
1643112300000|2022-01-25 12:05:00|4307.78|4307.78|4306.39|4306.39|4308.45|4308.45|4305.52|4305.52|0
1643112600000|2022-01-25 12:10:00|4306.82|4306.82|4309.67|4309.67|4310|4310|4306.64|4306.64|0
1643112900000|2022-01-25 12:15:00|4308.64|4308.64|4307.7|4307.7|4310.04|4310.04|4307.17|4307.17|0
1643113200000|2022-01-25 12:20:00|4307.35|4307.35|4305.42|4305.42|4308.37|4308.37|4305.24|4305.24|0
1643113500000|2022-01-25 12:25:00|4305.26|4305.26|4307.44|4307.44|4307.44|4307.44|4304.23|4304.23|0
1643113800000|2022-01-25 12:30:00|4308.11|4308.11|4305.21|4305.21|4309.94|4309.94|4304.88|4304.88|0
1643114100000|2022-01-25 12:35:00|4305.91|4305.91|4305.59|4305.59|4307.94|4307.94|4305.28|4305.28|0
1643114400000|2022-01-25 12:40:00|4306.26|4306.26|4309.77|4309.77|4310.07|4310.07|4304.58|4304.58|0
1643114700000|2022-01-25 12:45:00|4309.1|4309.1|4311.24|4311.24|4312.15|4312.15|4307.68|4307.68|0
1643115000000|2022-01-25 12:50:00|4310.57|4310.57|4313.92|4313.92|4313.92|4313.92|4310.57|4310.57|0
1643115300000|2022-01-25 12:55:00|4314.59|4314.59|4312.33|4312.33|4314.87|4314.87|4312.25|4312.25|0
1643115600000|2022-01-25 13:00:00|4312.51|4312.51|4311.51|4311.51|4313.76|4313.76|4311.07|4311.07|0
1643115900000|2022-01-25 13:05:00|4311.87|4311.87|4304.27|4304.27|4312.71|4312.71|4304.27|4304.27|0
1643116200000|2022-01-25 13:10:00|4303.95|4303.95|4306.63|4306.63|4306.63|4306.63|4301.9|4301.9|0
1643116500000|2022-01-25 13:15:00|4306.98|4306.98|4312.72|4312.72|4312.72|4312.72|4306.98|4306.98|0
1643116800000|2022-01-25 13:20:00|4312.19|4312.19|4306.44|4306.44|4312.19|4312.19|4306.11|4306.11|0
1643117100000|2022-01-25 13:25:00|4307.11|4307.11|4300.54|4300.54|4307.11|4307.11|4300.3|4300.3|0
1643117400000|2022-01-25 13:30:00|4299.87|4299.87|4300.82|4300.82|4300.82|4300.82|4298.3|4298.3|0
1643117700000|2022-01-25 13:35:00|4301|4301|4302.85|4302.85|4305.03|4305.03|4299.14|4299.14|0
1643118000000|2022-01-25 13:40:00|4302.18|4302.18|4303.94|4303.94|4306.79|4306.79|4301.26|4301.26|0
1643118300000|2022-01-25 13:45:00|4304.61|4304.61|4308.76|4308.76|4308.76|4308.76|4304.61|4304.61|0
1643118600000|2022-01-25 13:50:00|4308.59|4308.59|4304.71|4304.71|4308.59|4308.59|4303.7|4303.7|0
1643118900000|2022-01-25 13:55:00|4305.24|4305.24|4304.41|4304.41|4305.6|4305.6|4303.57|4303.57|0
1643119200000|2022-01-25 14:00:00|4304.23|4304.23|4301.12|4301.12|4304.73|4304.73|4299.93|4299.93|0
1643119500000|2022-01-25 14:05:00|4301.28|4301.28|4294.91|4294.91|4301.28|4301.28|4293.92|4293.92|0
1643119800000|2022-01-25 14:10:00|4295.24|4295.24|4292|4292|4295.24|4295.24|4291.26|4291.26|0
1643120100000|2022-01-25 14:15:00|4292.16|4292.16|4288.16|4288.16|4292.51|4292.51|4288.16|4288.16|0
1643120400000|2022-01-25 14:20:00|4288.69|4288.69|4293.08|4293.08|4294.52|4294.52|4288.22|4288.22|0
1643120700000|2022-01-25 14:25:00|4293.61|4293.61|4292.25|4292.25|4296.18|4296.18|4292.25|4292.25|0
1643121000000|2022-01-25 14:30:00|4292.01|4292.01|4288.31|4288.31|4292.32|4292.32|4286.37|4286.37|0
1643121300000|2022-01-25 14:35:00|4288.49|4288.49|4286.74|4286.74|4291.33|4291.33|4285.2|4285.2|0
1643121600000|2022-01-25 14:40:00|4286.56|4286.56|4278.79|4278.79|4289.19|4289.19|4278.79|4278.79|0
1643121900000|2022-01-25 14:45:00|4278.97|4278.97|4277.78|4277.78|4279.41|4279.41|4274.6|4274.6|0
1643122200000|2022-01-25 14:50:00|4277.62|4277.62|4279.63|4279.63|4282.55|4282.55|4276.63|4276.63|0
1643122500000|2022-01-25 14:55:00|4279.28|4279.28|4271.69|4271.69|4282.36|4282.36|4271.47|4271.47|0
1643122800000|2022-01-25 15:00:00|4272.36|4272.36|4264.99|4264.99|4277.64|4277.64|4264.32|4264.32|0
1643123100000|2022-01-25 15:05:00|4265.35|4265.35|4266.57|4266.57|4267.14|4267.14|4264.14|4264.14|0
1643123400000|2022-01-25 15:10:00|4266.39|4266.39|4267.26|4267.26|4267.26|4267.26|4258.81|4258.81|0
1643123700000|2022-01-25 15:15:00|4267.93|4267.93|4272.36|4272.36|4274.63|4274.63|4266.38|4266.38|0
1643124000000|2022-01-25 15:20:00|4272.48|4272.48|4272.97|4272.97|4274.32|4274.32|4269.69|4269.69|0
1643124300000|2022-01-25 15:25:00|4272.79|4272.79|4280.82|4280.82|4281.17|4281.17|4270.64|4270.64|0
1643124600000|2022-01-25 15:30:00|4280.46|4280.46|4281.01|4281.01|4282.87|4282.87|4278.74|4278.74|0
1643124900000|2022-01-25 15:35:00|4281.67|4281.67|4275.64|4275.64|4284.81|4284.81|4275.19|4275.19|0
1643125200000|2022-01-25 15:40:00|4276.17|4276.17|4273.32|4273.32|4276.84|4276.84|4273.32|4273.32|0
1643125500000|2022-01-25 15:45:00|4273.99|4273.99|4276.31|4276.31|4276.31|4276.31|4271.63|4271.63|0
1643125800000|2022-01-25 15:50:00|4276.66|4276.66|4276.51|4276.51|4277.33|4277.33|4273.35|4273.35|0
1643126100000|2022-01-25 15:55:00|4276.69|4276.69|4274.51|4274.51|4280.92|4280.92|4274.18|4274.18|0
1643126400000|2022-01-25 16:00:00|4273.98|4273.98|4273.84|4273.84|4274.59|4274.59|4269.61|4269.61|0
1643126700000|2022-01-25 16:05:00|4273.79|4273.79|4271.32|4271.32|4274.14|4274.14|4268.23|4268.23|0
1643127000000|2022-01-25 16:10:00|4271.99|4271.99|4268.6|4268.6|4273.7|4273.7|4268.43|4268.43|0
1643127300000|2022-01-25 16:15:00|4268.25|4268.25|4280.29|4280.29|4280.29|4280.29|4267.87|4267.87|0
1643127600000|2022-01-25 16:20:00|4280.19|4280.19|4283.97|4283.97|4284.03|4284.03|4278.78|4278.78|0
1643127900000|2022-01-25 16:25:00|4283.3|4283.3|4286.6|4286.6|4287.13|4287.13|4281.71|4281.71|0
1643184900000|2022-01-26 08:15:00|4341.4|4341.4|4341.31|4341.31|4344.39|4344.39|4338.16|4338.16|0
1643185200000|2022-01-26 08:20:00|4341.13|4341.13|4338.95|4338.95|4347.42|4347.42|4338.95|4338.95|0
1643185500000|2022-01-26 08:25:00|4338.28|4338.28|4336.68|4336.68|4338.83|4338.83|4327.08|4327.08|0
1643185800000|2022-01-26 08:30:00|4337.57|4337.57|4344.51|4344.51|4345.56|4345.56|4336.72|4336.72|0
1643186100000|2022-01-26 08:35:00|4344.16|4344.16|4343.5|4343.5|4349.93|4349.93|4343.5|4343.5|0
1643186400000|2022-01-26 08:40:00|4342.16|4342.16|4337.39|4337.39|4342.31|4342.31|4335.67|4335.67|0
1643186700000|2022-01-26 08:45:00|4336.86|4336.86|4336.11|4336.11|4337.86|4337.86|4330.43|4330.43|0
1643187000000|2022-01-26 08:50:00|4335.58|4335.58|4326.25|4326.25|4335.58|4335.58|4325.05|4325.05|0
1643187300000|2022-01-26 08:55:00|4325.54|4325.54|4325.81|4325.81|4327.49|4327.49|4324.33|4324.33|0
1643187600000|2022-01-26 09:00:00|4325.1|4325.1|4326.7|4326.7|4328.49|4328.49|4322.72|4322.72|0
1643187900000|2022-01-26 09:05:00|4326.35|4326.35|4335.27|4335.27|4335.27|4335.27|4326.35|4326.35|0
1643188200000|2022-01-26 09:10:00|4334.6|4334.6|4336.49|4336.49|4338.48|4338.48|4334.23|4334.23|0
1643188500000|2022-01-26 09:15:00|4335.96|4335.96|4341.37|4341.37|4341.37|4341.37|4334.63|4334.63|0
1643188800000|2022-01-26 09:20:00|4340.49|4340.49|4342.2|4342.2|4344.94|4344.94|4338.45|4338.45|0
1643189100000|2022-01-26 09:25:00|4342.38|4342.38|4336.69|4336.69|4342.56|4342.56|4336.48|4336.48|0
1643189400000|2022-01-26 09:30:00|4336.45|4336.45|4334.99|4334.99|4337.65|4337.65|4333.97|4333.97|0
1643189700000|2022-01-26 09:35:00|4335.87|4335.87|4339.49|4339.49|4339.49|4339.49|4334.86|4334.86|0
1643190000000|2022-01-26 09:40:00|4338.82|4338.82|4340.9|4340.9|4340.9|4340.9|4338.05|4338.05|0
1643190300000|2022-01-26 09:45:00|4340.79|4340.79|4338.31|4338.31|4341.75|4341.75|4338|4338|0
1643190600000|2022-01-26 09:50:00|4338.66|4338.66|4336.87|4336.87|4338.84|4338.84|4336.69|4336.69|0
1643190900000|2022-01-26 09:55:00|4336.69|4336.69|4334.77|4334.77|4338.47|4338.47|4334.28|4334.28|0
1643191200000|2022-01-26 10:00:00|4334.95|4334.95|4339.01|4339.01|4339.68|4339.68|4334.22|4334.22|0
1643191500000|2022-01-26 10:05:00|4339.36|4339.36|4336.9|4336.9|4340.39|4340.39|4336.2|4336.2|0
1643191800000|2022-01-26 10:10:00|4336.23|4336.23|4339.42|4339.42|4339.81|4339.81|4335.88|4335.88|0
1643192100000|2022-01-26 10:15:00|4339.36|4339.36|4341.35|4341.35|4341.78|4341.78|4339.18|4339.18|0
1643192400000|2022-01-26 10:20:00|4340.91|4340.91|4337.91|4337.91|4340.91|4340.91|4337.91|4337.91|0
1643192700000|2022-01-26 10:25:00|4337.56|4337.56|4336.6|4336.6|4338.29|4338.29|4336.48|4336.48|0
1643193000000|2022-01-26 10:30:00|4337.13|4337.13|4331.55|4331.55|4337.93|4337.93|4331.55|4331.55|0
1643193300000|2022-01-26 10:35:00|4331.38|4331.38|4331.56|4331.56|4331.91|4331.91|4329.87|4329.87|0
1643193600000|2022-01-26 10:40:00|4331.21|4331.21|4333.14|4333.14|4334.34|4334.34|4330.19|4330.19|0
1643193900000|2022-01-26 10:45:00|4332.79|4332.79|4333.07|4333.07|4333.18|4333.18|4331.09|4331.09|0
1643194200000|2022-01-26 10:50:00|4333.74|4333.74|4335.7|4335.7|4336.81|4336.81|4333.74|4333.74|0
1643194500000|2022-01-26 10:55:00|4336.54|4336.54|4337.06|4337.06|4337.56|4337.56|4335.25|4335.25|0
1643194800000|2022-01-26 11:00:00|4337.23|4337.23|4338.93|4338.93|4338.93|4338.93|4334.85|4334.85|0
1643195100000|2022-01-26 11:05:00|4338.26|4338.26|4340.21|4340.21|4340.56|4340.56|4338.26|4338.26|0
1643195400000|2022-01-26 11:10:00|4340.03|4340.03|4339.16|4339.16|4340.03|4340.03|4339.16|4339.16|0
1643195700000|2022-01-26 11:15:00|4338.63|4338.63|4341.12|4341.12|4341.12|4341.12|4337.42|4337.42|0
1643196000000|2022-01-26 11:20:00|4340.77|4340.77|4337.31|4337.31|4340.95|4340.95|4337.31|4337.31|0
1643196300000|2022-01-26 11:25:00|4336.78|4336.78|4330.08|4330.08|4336.78|4336.78|4330.08|4330.08|0
1643196600000|2022-01-26 11:30:00|4330.25|4330.25|4334.31|4334.31|4334.31|4334.31|4330.25|4330.25|0
1643196900000|2022-01-26 11:35:00|4333.96|4333.96|4332.38|4332.38|4334.64|4334.64|4331.67|4331.67|0
1643197200000|2022-01-26 11:40:00|4332.2|4332.2|4327.63|4327.63|4332.2|4332.2|4327.63|4327.63|0
1643197500000|2022-01-26 11:45:00|4326.93|4326.93|4327.36|4327.36|4328.7|4328.7|4326.69|4326.69|0
1643197800000|2022-01-26 11:50:00|4327.68|4327.68|4332.89|4332.89|4332.89|4332.89|4327.68|4327.68|0
1643198100000|2022-01-26 11:55:00|4333.05|4333.05|4336.75|4336.75|4336.76|4336.76|4332.5|4332.5|0
1643198400000|2022-01-26 12:00:00|4336.39|4336.39|4330.76|4330.76|4336.39|4336.39|4330.41|4330.41|0
1643198700000|2022-01-26 12:05:00|4330.88|4330.88|4328.93|4328.93|4331.38|4331.38|4328.93|4328.93|0
1643199000000|2022-01-26 12:10:00|4328.26|4328.26|4324.03|4324.03|4328.26|4328.26|4323.67|4323.67|0
1643199300000|2022-01-26 12:15:00|4324.92|4324.92|4319.86|4319.86|4324.92|4324.92|4319.86|4319.86|0
1643199600000|2022-01-26 12:20:00|4319.74|4319.74|4320.29|4320.29|4320.96|4320.96|4319.12|4319.12|0
1643199900000|2022-01-26 12:25:00|4320.96|4320.96|4323.01|4323.01|4323.01|4323.01|4320.96|4320.96|0
1643200200000|2022-01-26 12:30:00|4323.36|4323.36|4324.27|4324.27|4324.41|4324.41|4322.72|4322.72|0
1643200500000|2022-01-26 12:35:00|4324.38|4324.38|4322.8|4322.8|4324.95|4324.95|4322.3|4322.3|0
1643200800000|2022-01-26 12:40:00|4322.98|4322.98|4319.84|4319.84|4322.98|4322.98|4319.31|4319.31|0
1643201100000|2022-01-26 12:45:00|4319.67|4319.67|4319.22|4319.22|4320.63|4320.63|4317.13|4317.13|0
1643201400000|2022-01-26 12:50:00|4319.27|4319.27|4319.21|4319.21|4319.27|4319.27|4318.25|4318.25|0
1643201700000|2022-01-26 12:55:00|4318.89|4318.89|4319.92|4319.92|4319.92|4319.92|4318.89|4318.89|0
1643202000000|2022-01-26 13:00:00|4320.59|4320.59|4324.78|4324.78|4324.78|4324.78|4319.74|4319.74|0
1643202300000|2022-01-26 13:05:00|4325.45|4325.45|4327.48|4327.48|4327.87|4327.87|4325.45|4325.45|0
1643202600000|2022-01-26 13:10:00|4326.95|4326.95|4327.37|4327.37|4327.9|4327.9|4326.95|4326.95|0
1643202900000|2022-01-26 13:15:00|4327.25|4327.25|4330.54|4330.54|4330.89|4330.89|4327.25|4327.25|0
1643203200000|2022-01-26 13:20:00|4331.21|4331.21|4332.1|4332.1|4333.22|4333.22|4331.03|4331.03|0
1643203500000|2022-01-26 13:25:00|4331.96|4331.96|4332.54|4332.54|4333.07|4333.07|4331.25|4331.25|0
1643203800000|2022-01-26 13:30:00|4333.21|4333.21|4332.15|4332.15|4334.53|4334.53|4332.15|4332.15|0
1643204100000|2022-01-26 13:35:00|4331.97|4331.97|4331.46|4331.46|4332.6|4332.6|4331.46|4331.46|0
1643204400000|2022-01-26 13:40:00|4331.64|4331.64|4332.28|4332.28|4333.62|4333.62|4331.16|4331.16|0
1643204700000|2022-01-26 13:45:00|4332.95|4332.95|4332.13|4332.13|4332.95|4332.95|4331.81|4331.81|0
1643205000000|2022-01-26 13:50:00|4332.25|4332.25|4333.18|4333.18|4333.18|4333.18|4331.05|4331.05|0
1643205300000|2022-01-26 13:55:00|4333.53|4333.53|4332.74|4332.74|4333.53|4333.53|4332.02|4332.02|0
1643205600000|2022-01-26 14:00:00|4332.04|4332.04|4331.54|4331.54|4333.27|4333.27|4331.54|4331.54|0
1643205900000|2022-01-26 14:05:00|4331.18|4331.18|4329.15|4329.15|4331.89|4331.89|4328.82|4328.82|0
1643206200000|2022-01-26 14:10:00|4328.99|4328.99|4326.97|4326.97|4329.17|4329.17|4326.97|4326.97|0
1643206500000|2022-01-26 14:15:00|4326.3|4326.3|4323.93|4323.93|4326.83|4326.83|4323.12|4323.12|0
1643206800000|2022-01-26 14:20:00|4324.11|4324.11|4325.37|4325.37|4327.78|4327.78|4324.11|4324.11|0
1643207100000|2022-01-26 14:25:00|4326.43|4326.43|4326.84|4326.84|4327.51|4327.51|4326.43|4326.43|0
1643207400000|2022-01-26 14:30:00|4326.79|4326.79|4319.22|4319.22|4327.81|4327.81|4319.22|4319.22|0
1643207700000|2022-01-26 14:35:00|4320.1|4320.1|4326.12|4326.12|4327.14|4327.14|4320.1|4320.1|0
1643208000000|2022-01-26 14:40:00|4325.94|4325.94|4326.11|4326.11|4326.11|4326.11|4322.13|4322.13|0
1643208300000|2022-01-26 14:45:00|4326.25|4326.25|4334.39|4334.39|4334.39|4334.39|4326.25|4326.25|0
1643208600000|2022-01-26 14:50:00|4334.75|4334.75|4338.35|4338.35|4340.11|4340.11|4333.58|4333.58|0
1643208900000|2022-01-26 14:55:00|4338|4338|4337.59|4337.59|4338|4338|4334|4334|0
1643209200000|2022-01-26 15:00:00|4337.23|4337.23|4341.01|4341.01|4341.69|4341.69|4335.04|4335.04|0
1643209500000|2022-01-26 15:05:00|4341.36|4341.36|4340.36|4340.36|4341.68|4341.68|4338.09|4338.09|0
1643209800000|2022-01-26 15:10:00|4340.01|4340.01|4337.76|4337.76|4342.21|4342.21|4337.09|4337.09|0
1643210100000|2022-01-26 15:15:00|4337.09|4337.09|4338.84|4338.84|4339.37|4339.37|4337.09|4337.09|0
1643210400000|2022-01-26 15:20:00|4338.17|4338.17|4336.14|4336.14|4339.63|4339.63|4335.79|4335.79|0
1643210700000|2022-01-26 15:25:00|4335.79|4335.79|4330.56|4330.56|4335.79|4335.79|4328.28|4328.28|0
1643211000000|2022-01-26 15:30:00|4330.72|4330.72|4329.07|4329.07|4332.84|4332.84|4328.4|4328.4|0
1643211300000|2022-01-26 15:35:00|4329.6|4329.6|4324.6|4324.6|4329.6|4329.6|4324.36|4324.36|0
1643211600000|2022-01-26 15:40:00|4323.93|4323.93|4322.72|4322.72|4325.17|4325.17|4321.04|4321.04|0
1643211900000|2022-01-26 15:45:00|4322.19|4322.19|4321.15|4321.15|4322.78|4322.78|4316.86|4316.86|0
1643212200000|2022-01-26 15:50:00|4321.32|4321.32|4321.15|4321.15|4324.03|4324.03|4320.81|4320.81|0
1643212500000|2022-01-26 15:55:00|4321.82|4321.82|4324.64|4324.64|4325.71|4325.71|4320.99|4320.99|0
1643212800000|2022-01-26 16:00:00|4324.28|4324.28|4321.22|4321.22|4324.28|4324.28|4319.84|4319.84|0
1643213100000|2022-01-26 16:05:00|4321.4|4321.4|4323.73|4323.73|4324.4|4324.4|4321.33|4321.33|0
1643213400000|2022-01-26 16:10:00|4324.61|4324.61|4326.82|4326.82|4326.82|4326.82|4324.26|4324.26|0
1643213700000|2022-01-26 16:15:00|4326.87|4326.87|4325.55|4325.55|4327.7|4327.7|4325.19|4325.19|0
1643214000000|2022-01-26 16:20:00|4325.37|4325.37|4331.5|4331.5|4331.5|4331.5|4325.37|4325.37|0
1643214300000|2022-01-26 16:25:00|4331.15|4331.15|4332.49|4332.49|4334.16|4334.16|4329.67|4329.67|0
1643271300000|2022-01-27 08:15:00|4308.11|4308.11|4314.46|4314.46|4319.92|4319.92|4307.54|4307.54|0
1643271600000|2022-01-27 08:20:00|4314.64|4314.64|4322.1|4322.1|4322.78|4322.78|4314.64|4314.64|0
1643271900000|2022-01-27 08:25:00|4321.94|4321.94|4318.6|4318.6|4323.27|4323.27|4317.2|4317.2|0
1643272200000|2022-01-27 08:30:00|4319.48|4319.48|4326.72|4326.72|4326.72|4326.72|4317.61|4317.61|0
1643272500000|2022-01-27 08:35:00|4327.24|4327.24|4326.53|4326.53|4329.7|4329.7|4325.65|4325.65|0
1643272800000|2022-01-27 08:40:00|4326.69|4326.69|4331.13|4331.13|4331.13|4331.13|4323.84|4323.84|0
1643273100000|2022-01-27 08:45:00|4330.95|4330.95|4332.07|4332.07|4334.72|4334.72|4330.79|4330.79|0
1643273400000|2022-01-27 08:50:00|4331.54|4331.54|4325.88|4325.88|4331.54|4331.54|4325.64|4325.64|0
1643273700000|2022-01-27 08:55:00|4326.05|4326.05|4333.69|4333.69|4334.45|4334.45|4325.09|4325.09|0
1643274000000|2022-01-27 09:00:00|4332.98|4332.98|4332.77|4332.77|4335.77|4335.77|4332.15|4332.15|0
1643274300000|2022-01-27 09:05:00|4332.25|4332.25|4329.18|4329.18|4332.3|4332.3|4328.86|4328.86|0
1643274600000|2022-01-27 09:10:00|4329.85|4329.85|4330.08|4330.08|4334.21|4334.21|4329.07|4329.07|0
1643274900000|2022-01-27 09:15:00|4330.25|4330.25|4335.22|4335.22|4335.22|4335.22|4330.25|4330.25|0
1643275200000|2022-01-27 09:20:00|4335.57|4335.57|4336.21|4336.21|4337.63|4337.63|4334.17|4334.17|0
1643275500000|2022-01-27 09:25:00|4336.03|4336.03|4339.24|4339.24|4340.78|4340.78|4335.85|4335.85|0
1643275800000|2022-01-27 09:30:00|4339.53|4339.53|4332.04|4332.04|4340.06|4340.06|4331.88|4331.88|0
1643276100000|2022-01-27 09:35:00|4331.86|4331.86|4327.61|4327.61|4332.39|4332.39|4326.39|4326.39|0
1643276400000|2022-01-27 09:40:00|4327.43|4327.43|4329.06|4329.06|4329.24|4329.24|4326.23|4326.23|0
1643276700000|2022-01-27 09:45:00|4328.73|4328.73|4331.02|4331.02|4335.73|4335.73|4327.67|4327.67|0
1643277000000|2022-01-27 09:50:00|4330.58|4330.58|4333.4|4333.4|4334.5|4334.5|4329.75|4329.75|0
1643277300000|2022-01-27 09:55:00|4333.75|4333.75|4329.76|4329.76|4333.9|4333.9|4329.56|4329.56|0
1643277600000|2022-01-27 10:00:00|4329.59|4329.59|4332.5|4332.5|4333.17|4333.17|4328.47|4328.47|0
1643277900000|2022-01-27 10:05:00|4332.86|4332.86|4334.37|4334.37|4334.37|4334.37|4332.53|4332.53|0
1643278200000|2022-01-27 10:10:00|4334.01|4334.01|4332.81|4332.81|4336.22|4336.22|4332.81|4332.81|0
1643278500000|2022-01-27 10:15:00|4332.65|4332.65|4330.66|4330.66|4334.77|4334.77|4330.66|4330.66|0
1643278800000|2022-01-27 10:20:00|4330.31|4330.31|4332.12|4332.12|4333.04|4333.04|4329.65|4329.65|0
1643279100000|2022-01-27 10:25:00|4332.79|4332.79|4332.99|4332.99|4334.43|4334.43|4331.96|4331.96|0
1643279400000|2022-01-27 10:30:00|4333.66|4333.66|4330.84|4330.84|4333.66|4333.66|4330.12|4330.12|0
1643279700000|2022-01-27 10:35:00|4331.37|4331.37|4329.97|4329.97|4331.49|4331.49|4328.28|4328.28|0
1643280000000|2022-01-27 10:40:00|4330.64|4330.64|4330.68|4330.68|4331.54|4331.54|4330.18|4330.18|0
1643280300000|2022-01-27 10:45:00|4331.56|4331.56|4327.79|4327.79|4332.74|4332.74|4327.79|4327.79|0
1643280600000|2022-01-27 10:50:00|4327.84|4327.84|4325.8|4325.8|4327.84|4327.84|4323.66|4323.66|0
1643280900000|2022-01-27 10:55:00|4325.27|4325.27|4323.43|4323.43|4325.38|4325.38|4322.53|4322.53|0
1643281200000|2022-01-27 11:00:00|4322.84|4322.84|4328.25|4328.25|4328.6|4328.6|4322.7|4322.7|0
1643281500000|2022-01-27 11:05:00|4328.16|4328.16|4322.87|4322.87|4329.76|4329.76|4322.87|4322.87|0
1643281800000|2022-01-27 11:10:00|4323.54|4323.54|4324.41|4324.41|4324.41|4324.41|4322.64|4322.64|0
1643282100000|2022-01-27 11:15:00|4324.58|4324.58|4322.71|4322.71|4325.81|4325.81|4321.65|4321.65|0
1643282400000|2022-01-27 11:20:00|4322|4322|4319.71|4319.71|4323.71|4323.71|4319.36|4319.36|0
1643282700000|2022-01-27 11:25:00|4319.88|4319.88|4322.33|4322.33|4323.35|4323.35|4319.65|4319.65|0
1643283000000|2022-01-27 11:30:00|4322.5|4322.5|4323.28|4323.28|4324.52|4324.52|4321.76|4321.76|0
1643283300000|2022-01-27 11:35:00|4322.61|4322.61|4316.89|4316.89|4322.78|4322.78|4316.89|4316.89|0
1643283600000|2022-01-27 11:40:00|4316.22|4316.22|4316.53|4316.53|4318.37|4318.37|4315.51|4315.51|0
1643283900000|2022-01-27 11:45:00|4317.2|4317.2|4317.51|4317.51|4319.37|4319.37|4316.77|4316.77|0
1643284200000|2022-01-27 11:50:00|4317.57|4317.57|4320.1|4320.1|4320.41|4320.41|4317.35|4317.35|0
1643284500000|2022-01-27 11:55:00|4319.75|4319.75|4317.71|4317.71|4319.75|4319.75|4316.3|4316.3|0
1643284800000|2022-01-27 12:00:00|4318.37|4318.37|4316.27|4316.27|4318.37|4318.37|4315.68|4315.68|0
1643285100000|2022-01-27 12:05:00|4316.94|4316.94|4318.32|4318.32|4319.75|4319.75|4316.6|4316.6|0
1643285400000|2022-01-27 12:10:00|4318.68|4318.68|4323.04|4323.04|4324.06|4324.06|4318.18|4318.18|0
1643285700000|2022-01-27 12:15:00|4323.21|4323.21|4326.09|4326.09|4326.09|4326.09|4322.16|4322.16|0
1643286000000|2022-01-27 12:20:00|4325.88|4325.88|4326.58|4326.58|4329.64|4329.64|4325.68|4325.68|0
1643286300000|2022-01-27 12:25:00|4327.11|4327.11|4329.75|4329.75|4329.93|4329.93|4327.11|4327.11|0
1643286600000|2022-01-27 12:30:00|4329.93|4329.93|4326.41|4326.41|4330.44|4330.44|4326.41|4326.41|0
1643286900000|2022-01-27 12:35:00|4326.06|4326.06|4326.34|4326.34|4328.22|4328.22|4326.06|4326.06|0
1643287200000|2022-01-27 12:40:00|4326.39|4326.39|4328.77|4328.77|4328.77|4328.77|4326.39|4326.39|0
1643287500000|2022-01-27 12:45:00|4328.95|4328.95|4328.37|4328.37|4329.37|4329.37|4327.39|4327.39|0
1643287800000|2022-01-27 12:50:00|4327.04|4327.04|4331.85|4331.85|4332.37|4332.37|4326.19|4326.19|0
1643288100000|2022-01-27 12:55:00|4331.18|4331.18|4327.91|4327.91|4331.32|4331.32|4327.62|4327.62|0
1643288400000|2022-01-27 13:00:00|4328.44|4328.44|4323.79|4323.79|4329.96|4329.96|4323.79|4323.79|0
1643288700000|2022-01-27 13:05:00|4324.15|4324.15|4323.53|4323.53|4325.1|4325.1|4323.23|4323.23|0
1643289000000|2022-01-27 13:10:00|4324.2|4324.2|4323.58|4323.58|4325.52|4325.52|4322.88|4322.88|0
1643289300000|2022-01-27 13:15:00|4323.47|4323.47|4322.25|4322.25|4324.14|4324.14|4321.9|4321.9|0
1643289600000|2022-01-27 13:20:00|4322.4|4322.4|4328.94|4328.94|4328.94|4328.94|4322.4|4322.4|0
1643289900000|2022-01-27 13:25:00|4329.12|4329.12|4326.42|4326.42|4330.48|4330.48|4326.42|4326.42|0
1643290200000|2022-01-27 13:30:00|4327.09|4327.09|4325.35|4325.35|4328.12|4328.12|4324.76|4324.76|0
1643290500000|2022-01-27 13:35:00|4324.68|4324.68|4319.77|4319.77|4325.35|4325.35|4319.77|4319.77|0
1643290800000|2022-01-27 13:40:00|4320.44|4320.44|4322.14|4322.14|4322.14|4322.14|4316.86|4316.86|0
1643291100000|2022-01-27 13:45:00|4323.48|4323.48|4319.14|4319.14|4324.01|4324.01|4318.18|4318.18|0
1643291400000|2022-01-27 13:50:00|4318.47|4318.47|4319.72|4319.72|4320.39|4320.39|4317.8|4317.8|0
1643291700000|2022-01-27 13:55:00|4320.07|4320.07|4324.12|4324.12|4324.61|4324.61|4320|4320|0
1643292000000|2022-01-27 14:00:00|4323.59|4323.59|4327.34|4327.34|4328.01|4328.01|4323.59|4323.59|0
1643292300000|2022-01-27 14:05:00|4326.63|4326.63|4326.09|4326.09|4327.82|4327.82|4325.42|4325.42|0
1643292600000|2022-01-27 14:10:00|4326.44|4326.44|4326.22|4326.22|4327.29|4327.29|4324.21|4324.21|0
1643292900000|2022-01-27 14:15:00|4326.39|4326.39|4325.29|4325.29|4328.75|4328.75|4324.62|4324.62|0
1643293200000|2022-01-27 14:20:00|4325.62|4325.62|4324.3|4324.3|4326.33|4326.33|4323.47|4323.47|0
1643293500000|2022-01-27 14:25:00|4324.12|4324.12|4326.92|4326.92|4326.92|4326.92|4323.94|4323.94|0
1643293800000|2022-01-27 14:30:00|4327.59|4327.59|4324.87|4324.87|4328.72|4328.72|4324.51|4324.51|0
1643294100000|2022-01-27 14:35:00|4324.69|4324.69|4322.97|4322.97|4326.96|4326.96|4322.97|4322.97|0
1643294400000|2022-01-27 14:40:00|4323.23|4323.23|4327.92|4327.92|4329.03|4329.03|4323.23|4323.23|0
1643294700000|2022-01-27 14:45:00|4328.21|4328.21|4330.09|4330.09|4331.43|4331.43|4325.66|4325.66|0
1643295000000|2022-01-27 14:50:00|4330.42|4330.42|4326.1|4326.1|4331.32|4331.32|4325.34|4325.34|0
1643295300000|2022-01-27 14:55:00|4325.43|4325.43|4323.95|4323.95|4326.18|4326.18|4321.42|4321.42|0
1643295600000|2022-01-27 15:00:00|4323.28|4323.28|4320.71|4320.71|4323.95|4323.95|4316.5|4316.5|0
1643295900000|2022-01-27 15:05:00|4320.04|4320.04|4314.38|4314.38|4320.38|4320.38|4311.65|4311.65|0
1643296200000|2022-01-27 15:10:00|4314.73|4314.73|4313.64|4313.64|4314.73|4314.73|4311.98|4311.98|0
1643296500000|2022-01-27 15:15:00|4312.97|4312.97|4306.3|4306.3|4312.97|4312.97|4305.86|4305.86|0
1643296800000|2022-01-27 15:20:00|4306.83|4306.83|4299.07|4299.07|4307.86|4307.86|4298.98|4298.98|0
1643297100000|2022-01-27 15:25:00|4299.43|4299.43|4297|4297|4300.05|4300.05|4297|4297|0
1643297400000|2022-01-27 15:30:00|4296.33|4296.33|4294.02|4294.02|4298.32|4298.32|4293.09|4293.09|0
1643297700000|2022-01-27 15:35:00|4294.2|4294.2|4289.44|4289.44|4294.2|4294.2|4288.9|4288.9|0
1643298000000|2022-01-27 15:40:00|4289.62|4289.62|4290.47|4290.47|4292.76|4292.76|4287.9|4287.9|0
1643298300000|2022-01-27 15:45:00|4291.53|4291.53|4294.67|4294.67|4294.92|4294.92|4291.41|4291.41|0
1643298600000|2022-01-27 15:50:00|4295.02|4295.02|4292.95|4292.95|4295.02|4295.02|4292.02|4292.02|0
1643298900000|2022-01-27 15:55:00|4292.28|4292.28|4294.2|4294.2|4294.94|4294.94|4291.71|4291.71|0
1643299200000|2022-01-27 16:00:00|4294.87|4294.87|4297.77|4297.77|4297.95|4297.95|4293.16|4293.16|0
1643299500000|2022-01-27 16:05:00|4298.44|4298.44|4293.76|4293.76|4300.33|4300.33|4293.64|4293.64|0
1643299800000|2022-01-27 16:10:00|4293.93|4293.93|4295.17|4295.17|4296.14|4296.14|4293.25|4293.25|0
1643300100000|2022-01-27 16:15:00|4294.99|4294.99|4290.14|4290.14|4294.99|4294.99|4288.36|4288.36|0
1643300400000|2022-01-27 16:20:00|4290.09|4290.09|4289.53|4289.53|4292.15|4292.15|4289.04|4289.04|0
1643300700000|2022-01-27 16:25:00|4290.04|4290.04|4292.04|4292.04|4292.69|4292.69|4289.11|4289.11|0
1643357700000|2022-01-28 08:15:00|4282.05|4282.05|4272.38|4272.38|4284.53|4284.53|4272.21|4272.21|0
1643358000000|2022-01-28 08:20:00|4271.71|4271.71|4269.66|4269.66|4271.71|4271.71|4266.25|4266.25|0
1643358300000|2022-01-28 08:25:00|4270.01|4270.01|4271.16|4271.16|4274.77|4274.77|4268.31|4268.31|0
1643358600000|2022-01-28 08:30:00|4272.05|4272.05|4263.72|4263.72|4273.92|4273.92|4261.74|4261.74|0
1643358900000|2022-01-28 08:35:00|4264.39|4264.39|4262.67|4262.67|4266.46|4266.46|4261.64|4261.64|0
1643359200000|2022-01-28 08:40:00|4262|4262|4258.53|4258.53|4262|4262|4257.17|4257.17|0
1643359500000|2022-01-28 08:45:00|4257.65|4257.65|4259.4|4259.4|4266.83|4266.83|4255.82|4255.82|0
1643359800000|2022-01-28 08:50:00|4259.63|4259.63|4259.84|4259.84|4262.23|4262.23|4257.22|4257.22|0
1643360100000|2022-01-28 08:55:00|4259.66|4259.66|4257.69|4257.69|4259.72|4259.72|4250.53|4250.53|0
1643360400000|2022-01-28 09:00:00|4257.58|4257.58|4257.69|4257.69|4260.25|4260.25|4256.12|4256.12|0
1643360700000|2022-01-28 09:05:00|4258.58|4258.58|4258.3|4258.3|4261.43|4261.43|4258.05|4258.05|0
1643361000000|2022-01-28 09:10:00|4258.97|4258.97|4264.65|4264.65|4264.65|4264.65|4258.63|4258.63|0
1643361300000|2022-01-28 09:15:00|4265.15|4265.15|4263.42|4263.42|4266.7|4266.7|4262.3|4262.3|0
1643361600000|2022-01-28 09:20:00|4263.07|4263.07|4261.19|4261.19|4264.06|4264.06|4260.66|4260.66|0
1643361900000|2022-01-28 09:25:00|4261.54|4261.54|4253.16|4253.16|4261.54|4261.54|4251.95|4251.95|0
1643362200000|2022-01-28 09:30:00|4253.51|4253.51|4248.54|4248.54|4254.22|4254.22|4248.3|4248.3|0
1643362500000|2022-01-28 09:35:00|4248.7|4248.7|4249.14|4249.14|4250|4250|4247.22|4247.22|0
1643362800000|2022-01-28 09:40:00|4248.96|4248.96|4255.47|4255.47|4255.65|4255.65|4248.96|4248.96|0
1643363100000|2022-01-28 09:45:00|4255.31|4255.31|4253.16|4253.16|4256.11|4256.11|4252.31|4252.31|0
1643363400000|2022-01-28 09:50:00|4253.4|4253.4|4249.53|4249.53|4253.4|4253.4|4249.53|4249.53|0
1643363700000|2022-01-28 09:55:00|4248.65|4248.65|4245.32|4245.32|4249.18|4249.18|4243.83|4243.83|0
1643364000000|2022-01-28 10:00:00|4245.67|4245.67|4243.81|4243.81|4247.44|4247.44|4243.11|4243.11|0
1643364300000|2022-01-28 10:05:00|4244.48|4244.48|4238.76|4238.76|4244.48|4244.48|4237.71|4237.71|0
1643364600000|2022-01-28 10:10:00|4238.23|4238.23|4241.62|4241.62|4241.97|4241.97|4238.11|4238.11|0
1643364900000|2022-01-28 10:15:00|4241.85|4241.85|4236.11|4236.11|4242.03|4242.03|4236.11|4236.11|0
1643365200000|2022-01-28 10:20:00|4235.58|4235.58|4234.23|4234.23|4235.76|4235.76|4233.21|4233.21|0
1643365500000|2022-01-28 10:25:00|4234.58|4234.58|4234.18|4234.18|4236.99|4236.99|4233.95|4233.95|0
1643365800000|2022-01-28 10:30:00|4233.95|4233.95|4231.33|4231.33|4235.92|4235.92|4231.33|4231.33|0
1643366100000|2022-01-28 10:35:00|4231.09|4231.09|4226.84|4226.84|4231.79|4231.79|4226.13|4226.13|0
1643366400000|2022-01-28 10:40:00|4227.19|4227.19|4231.65|4231.65|4231.65|4231.65|4227.19|4227.19|0
1643366700000|2022-01-28 10:45:00|4231.42|4231.42|4236.8|4236.8|4236.8|4236.8|4231.3|4231.3|0
1643367000000|2022-01-28 10:50:00|4236.13|4236.13|4235.73|4235.73|4237.03|4237.03|4232.14|4232.14|0
1643367300000|2022-01-28 10:55:00|4235.91|4235.91|4237.67|4237.67|4237.67|4237.67|4234.8|4234.8|0
1643367600000|2022-01-28 11:00:00|4238.34|4238.34|4239.33|4239.33|4241.88|4241.88|4237.62|4237.62|0
1643367900000|2022-01-28 11:05:00|4240.39|4240.39|4239.76|4239.76|4242.23|4242.23|4239.71|4239.71|0
1643368200000|2022-01-28 11:10:00|4239.43|4239.43|4236.91|4236.91|4239.71|4239.71|4236.91|4236.91|0
1643368500000|2022-01-28 11:15:00|4235.67|4235.67|4229.75|4229.75|4236.02|4236.02|4229.22|4229.22|0
1643368800000|2022-01-28 11:20:00|4229.57|4229.57|4230.77|4230.77|4230.94|4230.94|4227.17|4227.17|0
1643369100000|2022-01-28 11:25:00|4231.44|4231.44|4233.19|4233.19|4233.52|4233.52|4231.44|4231.44|0
1643369400000|2022-01-28 11:30:00|4233.72|4233.72|4236.21|4236.21|4236.21|4236.21|4233.02|4233.02|0
1643369700000|2022-01-28 11:35:00|4236.88|4236.88|4235.24|4235.24|4239.34|4239.34|4235.24|4235.24|0
1643370000000|2022-01-28 11:40:00|4234.89|4234.89|4231.56|4231.56|4235.1|4235.1|4231.56|4231.56|0
1643370300000|2022-01-28 11:45:00|4231.51|4231.51|4229.46|4229.46|4231.51|4231.51|4229.28|4229.28|0
1643370600000|2022-01-28 11:50:00|4230.16|4230.16|4229.79|4229.79|4230.91|4230.91|4229.53|4229.53|0
1643370900000|2022-01-28 11:55:00|4229.96|4229.96|4231.66|4231.66|4231.95|4231.95|4228.45|4228.45|0
1643371200000|2022-01-28 12:00:00|4231.6|4231.6|4232.43|4232.43|4234.14|4234.14|4231.59|4231.59|0
1643371500000|2022-01-28 12:05:00|4232.31|4232.31|4227.51|4227.51|4233.54|4233.54|4227.51|4227.51|0
1643371800000|2022-01-28 12:10:00|4227.39|4227.39|4230.05|4230.05|4230.05|4230.05|4226.27|4226.27|0
1643372100000|2022-01-28 12:15:00|4230.22|4230.22|4229.34|4229.34|4230.73|4230.73|4229.14|4229.14|0
1643372400000|2022-01-28 12:20:00|4229.51|4229.51|4224.86|4224.86|4230.45|4230.45|4224.69|4224.69|0
1643372700000|2022-01-28 12:25:00|4225.22|4225.22|4220.06|4220.06|4225.22|4225.22|4219.9|4219.9|0
1643373000000|2022-01-28 12:30:00|4220.59|4220.59|4222.94|4222.94|4223.8|4223.8|4220.59|4220.59|0
1643373300000|2022-01-28 12:35:00|4223.12|4223.12|4217.45|4217.45|4223.96|4223.96|4216.57|4216.57|0
1643373600000|2022-01-28 12:40:00|4218.12|4218.12|4216.9|4216.9|4219.25|4219.25|4216.9|4216.9|0
1643373900000|2022-01-28 12:45:00|4216.85|4216.85|4216.27|4216.27|4218.93|4218.93|4216.27|4216.27|0
1643374200000|2022-01-28 12:50:00|4215.6|4215.6|4214.17|4214.17|4215.6|4215.6|4213.31|4213.31|0
1643374500000|2022-01-28 12:55:00|4214.01|4214.01|4214.47|4214.47|4214.95|4214.95|4212.84|4212.84|0
1643374800000|2022-01-28 13:00:00|4214.3|4214.3|4219.72|4219.72|4219.84|4219.84|4214.3|4214.3|0
1643375100000|2022-01-28 13:05:00|4221.06|4221.06|4220.02|4220.02|4222.62|4222.62|4219.37|4219.37|0
1643375400000|2022-01-28 13:10:00|4221.36|4221.36|4223.28|4223.28|4223.28|4223.28|4220.57|4220.57|0
1643375700000|2022-01-28 13:15:00|4222.75|4222.75|4224.93|4224.93|4227.05|4227.05|4222.26|4222.26|0
1643376000000|2022-01-28 13:20:00|4225.28|4225.28|4223.62|4223.62|4225.46|4225.46|4223.61|4223.61|0
1643376300000|2022-01-28 13:25:00|4223.09|4223.09|4223.41|4223.41|4223.41|4223.41|4220.88|4220.88|0
1643376600000|2022-01-28 13:30:00|4223.59|4223.59|4227.15|4227.15|4228.87|4228.87|4223.59|4223.59|0
1643376900000|2022-01-28 13:35:00|4227.82|4227.82|4228.6|4228.6|4229.59|4229.59|4224.69|4224.69|0
1643377200000|2022-01-28 13:40:00|4228.96|4228.96|4229.35|4229.35|4230.06|4230.06|4227.83|4227.83|0
1643377500000|2022-01-28 13:45:00|4228.64|4228.64|4225.98|4225.98|4229.79|4229.79|4225.95|4225.95|0
1643377800000|2022-01-28 13:50:00|4226.16|4226.16|4226.06|4226.06|4227.44|4227.44|4225|4225|0
1643378100000|2022-01-28 13:55:00|4225.71|4225.71|4227.1|4227.1|4227.37|4227.37|4225.24|4225.24|0
1643378400000|2022-01-28 14:00:00|4227.27|4227.27|4230.67|4230.67|4230.67|4230.67|4226|4226|0
1643378700000|2022-01-28 14:05:00|4230.99|4230.99|4231.51|4231.51|4232.33|4232.33|4230.67|4230.67|0
1643379000000|2022-01-28 14:10:00|4231.34|4231.34|4230.36|4230.36|4231.56|4231.56|4230.03|4230.03|0
1643379300000|2022-01-28 14:15:00|4230.18|4230.18|4231.05|4231.05|4231.59|4231.59|4230.08|4230.08|0
1643379600000|2022-01-28 14:20:00|4231.28|4231.28|4229.04|4229.04|4232.53|4232.53|4228.69|4228.69|0
1643379900000|2022-01-28 14:25:00|4229.71|4229.71|4230.79|4230.79|4232.38|4232.38|4229.59|4229.59|0
1643380200000|2022-01-28 14:30:00|4230.61|4230.61|4226.98|4226.98|4230.61|4230.61|4226.05|4226.05|0
1643380500000|2022-01-28 14:35:00|4227.33|4227.33|4221.41|4221.41|4227.51|4227.51|4219.57|4219.57|0
1643380800000|2022-01-28 14:40:00|4221.23|4221.23|4219.73|4219.73|4221.65|4221.65|4218.68|4218.68|0
1643381100000|2022-01-28 14:45:00|4220.08|4220.08|4216.93|4216.93|4220.38|4220.38|4214.93|4214.93|0
1643381400000|2022-01-28 14:50:00|4216.81|4216.81|4222.47|4222.47|4222.64|4222.64|4216.55|4216.55|0
1643381700000|2022-01-28 14:55:00|4222.29|4222.29|4224.99|4224.99|4224.99|4224.99|4221.77|4221.77|0
1643382000000|2022-01-28 15:00:00|4224.46|4224.46|4221.95|4221.95|4225.29|4225.29|4220.14|4220.14|0
1643382300000|2022-01-28 15:05:00|4222.62|4222.62|4225.07|4225.07|4225.42|4225.42|4221.46|4221.46|0
1643382600000|2022-01-28 15:10:00|4225.74|4225.74|4228.55|4228.55|4231.96|4231.96|4225.74|4225.74|0
1643382900000|2022-01-28 15:15:00|4228.9|4228.9|4231.76|4231.76|4232.46|4232.46|4228.74|4228.74|0
1643383200000|2022-01-28 15:20:00|4232.46|4232.46|4226.2|4226.2|4232.46|4232.46|4225.85|4225.85|0
1643383500000|2022-01-28 15:25:00|4225.85|4225.85|4216.91|4216.91|4225.85|4225.85|4215.54|4215.54|0
1643383800000|2022-01-28 15:30:00|4216.75|4216.75|4207.38|4207.38|4218.42|4218.42|4206.22|4206.22|0
1643384100000|2022-01-28 15:35:00|4207.56|4207.56|4207.96|4207.96|4209.28|4209.28|4207.23|4207.23|0
1643384400000|2022-01-28 15:40:00|4207.6|4207.6|4200.62|4200.62|4207.89|4207.89|4200.27|4200.27|0
1643384700000|2022-01-28 15:45:00|4201.15|4201.15|4205.9|4205.9|4205.9|4205.9|4199.28|4199.28|0
1643385000000|2022-01-28 15:50:00|4206.43|4206.43|4210.95|4210.95|4210.95|4210.95|4204.64|4204.64|0
1643385300000|2022-01-28 15:55:00|4211.13|4211.13|4210.69|4210.69|4212.51|4212.51|4208.73|4208.73|0
1643385600000|2022-01-28 16:00:00|4211.36|4211.36|4209.84|4209.84|4211.57|4211.57|4208.09|4208.09|0
1643385900000|2022-01-28 16:05:00|4210.2|4210.2|4213.17|4213.17|4213.17|4213.17|4209.37|4209.37|0
1643386200000|2022-01-28 16:10:00|4212.5|4212.5|4213.27|4213.27|4214.31|4214.31|4211.4|4211.4|0
1643386500000|2022-01-28 16:15:00|4213.15|4213.15|4217.45|4217.45|4217.45|4217.45|4213.01|4213.01|0
1643386800000|2022-01-28 16:20:00|4217.63|4217.63|4214.35|4214.35|4217.98|4217.98|4212.41|4212.41|0
1643387100000|2022-01-28 16:25:00|4213.99|4213.99|4216.96|4216.96|4219.09|4219.09|4213.82|4213.82|0
1643616900000|2022-01-31 08:15:00|4221.78|4221.78|4225.71|4225.71|4226.93|4226.93|4220.5|4220.5|0
1643617200000|2022-01-31 08:20:00|4225.04|4225.04|4221.79|4221.79|4225.04|4225.04|4217.74|4217.74|0
1643617500000|2022-01-31 08:25:00|4222.32|4222.32|4219.55|4219.55|4223.78|4223.78|4217.68|4217.68|0
1643617800000|2022-01-31 08:30:00|4220.08|4220.08|4219.05|4219.05|4222.34|4222.34|4214.61|4214.61|0
1643618100000|2022-01-31 08:35:00|4218.69|4218.69|4219.26|4219.26|4222.46|4222.46|4218.48|4218.48|0
1643618400000|2022-01-31 08:40:00|4219.05|4219.05|4224.65|4224.65|4225.85|4225.85|4218.09|4218.09|0
1643618700000|2022-01-31 08:45:00|4224.89|4224.89|4229.08|4229.08|4229.98|4229.98|4224.89|4224.89|0
1643619000000|2022-01-31 08:50:00|4228.41|4228.41|4232.59|4232.59|4234.82|4234.82|4226.02|4226.02|0
1643619300000|2022-01-31 08:55:00|4232.24|4232.24|4231.86|4231.86|4232.84|4232.84|4230.81|4230.81|0
1643619600000|2022-01-31 09:00:00|4231.65|4231.65|4235.28|4235.28|4236.8|4236.8|4231.12|4231.12|0
1643619900000|2022-01-31 09:05:00|4234.61|4234.61|4232.82|4232.82|4237.05|4237.05|4229.34|4229.34|0
1643620200000|2022-01-31 09:10:00|4232.29|4232.29|4232.42|4232.42|4233.68|4233.68|4232.25|4232.25|0
1643620500000|2022-01-31 09:15:00|4232.6|4232.6|4235.47|4235.47|4236|4236|4229.55|4229.55|0
1643620800000|2022-01-31 09:20:00|4235.82|4235.82|4230.89|4230.89|4237.41|4237.41|4228.35|4228.35|0
1643621100000|2022-01-31 09:25:00|4230.53|4230.53|4233.83|4233.83|4233.83|4233.83|4230.53|4230.53|0
1643621400000|2022-01-31 09:30:00|4233.72|4233.72|4231.05|4231.05|4234.26|4234.26|4231.05|4231.05|0
1643621700000|2022-01-31 09:35:00|4231.22|4231.22|4231.85|4231.85|4233.05|4233.05|4230.84|4230.84|0
1643622000000|2022-01-31 09:40:00|4231.32|4231.32|4227.32|4227.32|4231.51|4231.51|4227.32|4227.32|0
1643622300000|2022-01-31 09:45:00|4228.38|4228.38|4229.58|4229.58|4229.58|4229.58|4225.67|4225.67|0
1643622600000|2022-01-31 09:50:00|4228.87|4228.87|4228.13|4228.13|4230.25|4230.25|4227.97|4227.97|0
1643622900000|2022-01-31 09:55:00|4227.8|4227.8|4230.79|4230.79|4230.79|4230.79|4227.62|4227.62|0
1643623200000|2022-01-31 10:00:00|4231.14|4231.14|4232.11|4232.11|4232.11|4232.11|4229.28|4229.28|0
1643623500000|2022-01-31 10:05:00|4230.77|4230.77|4231.29|4231.29|4233.03|4233.03|4228.42|4228.42|0
1643623800000|2022-01-31 10:10:00|4231.17|4231.17|4229.56|4229.56|4231.17|4231.17|4228.09|4228.09|0
1643624100000|2022-01-31 10:15:00|4229.2|4229.2|4227.52|4227.52|4230.85|4230.85|4227.52|4227.52|0
1643624400000|2022-01-31 10:20:00|4226.85|4226.85|4219.19|4219.19|4226.85|4226.85|4218.09|4218.09|0
1643624700000|2022-01-31 10:25:00|4219.72|4219.72|4222.81|4222.81|4224.05|4224.05|4219.02|4219.02|0
1643625000000|2022-01-31 10:30:00|4222.46|4222.46|4219.31|4219.31|4222.46|4222.46|4217.88|4217.88|0
1643625300000|2022-01-31 10:35:00|4219.98|4219.98|4216.09|4216.09|4220.51|4220.51|4216.03|4216.03|0
1643625600000|2022-01-31 10:40:00|4216.19|4216.19|4218.42|4218.42|4220.15|4220.15|4216.03|4216.03|0
1643625900000|2022-01-31 10:45:00|4218.6|4218.6|4218.75|4218.75|4221.64|4221.64|4218.05|4218.05|0
1643626200000|2022-01-31 10:50:00|4218.22|4218.22|4213.93|4213.93|4218.22|4218.22|4213.73|4213.73|0
1643626500000|2022-01-31 10:55:00|4213.23|4213.23|4212.86|4212.86|4213.59|4213.59|4211.89|4211.89|0
1643626800000|2022-01-31 11:00:00|4212.68|4212.68|4209.54|4209.54|4212.68|4212.68|4209.01|4209.01|0
1643627100000|2022-01-31 11:05:00|4209.37|4209.37|4210.45|4210.45|4210.87|4210.87|4209.19|4209.19|0
1643627400000|2022-01-31 11:10:00|4209.78|4209.78|4206.62|4206.62|4210.46|4210.46|4205.59|4205.59|0
1643627700000|2022-01-31 11:15:00|4207.29|4207.29|4203.06|4203.06|4207.82|4207.82|4203.03|4203.03|0
1643628000000|2022-01-31 11:20:00|4202.35|4202.35|4203.33|4203.33|4206.64|4206.64|4202.35|4202.35|0
1643628300000|2022-01-31 11:25:00|4202.66|4202.66|4200.17|4200.17|4202.66|4202.66|4198.85|4198.85|0
1643628600000|2022-01-31 11:30:00|4199.99|4199.99|4199.15|4199.15|4201.56|4201.56|4198.62|4198.62|0
1643628900000|2022-01-31 11:35:00|4198.99|4198.99|4195.62|4195.62|4198.99|4198.99|4194.74|4194.74|0
1643629200000|2022-01-31 11:40:00|4195.45|4195.45|4194.11|4194.11|4195.62|4195.62|4193.4|4193.4|0
1643629500000|2022-01-31 11:45:00|4193.44|4193.44|4191.69|4191.69|4194.14|4194.14|4191.33|4191.33|0
1643629800000|2022-01-31 11:50:00|4191.63|4191.63|4192.03|4192.03|4197.04|4197.04|4191.63|4191.63|0
1643630100000|2022-01-31 11:55:00|4191.68|4191.68|4196.08|4196.08|4196.42|4196.42|4190.67|4190.67|0
1643630400000|2022-01-31 12:00:00|4195.37|4195.37|4195.81|4195.81|4198.75|4198.75|4195.37|4195.37|0
1643630700000|2022-01-31 12:05:00|4195.28|4195.28|4193.57|4193.57|4196.13|4196.13|4192.87|4192.87|0
1643631000000|2022-01-31 12:10:00|4193.75|4193.75|4194.21|4194.21|4196.08|4196.08|4193.75|4193.75|0
1643631300000|2022-01-31 12:15:00|4193.86|4193.86|4194.29|4194.29|4195.3|4195.3|4192.23|4192.23|0
1643631600000|2022-01-31 12:20:00|4193.76|4193.76|4191.16|4191.16|4193.76|4193.76|4190.37|4190.37|0
1643631900000|2022-01-31 12:25:00|4191.51|4191.51|4194.42|4194.42|4194.42|4194.42|4191.51|4191.51|0
1643632200000|2022-01-31 12:30:00|4193.75|4193.75|4194.68|4194.68|4194.95|4194.95|4193.75|4193.75|0
1643632500000|2022-01-31 12:35:00|4193.98|4193.98|4192.9|4192.9|4195.34|4195.34|4192.9|4192.9|0
1643632800000|2022-01-31 12:40:00|4192.74|4192.74|4188.44|4188.44|4192.97|4192.97|4188.36|4188.36|0
1643633100000|2022-01-31 12:45:00|4188.29|4188.29|4191.97|4191.97|4191.97|4191.97|4188.29|4188.29|0
1643633400000|2022-01-31 12:50:00|4191.62|4191.62|4189.45|4189.45|4192.15|4192.15|4189.08|4189.08|0
1643633700000|2022-01-31 12:55:00|4189.28|4189.28|4190.27|4190.27|4190.34|4190.34|4188.61|4188.61|0
1643634000000|2022-01-31 13:00:00|4191.16|4191.16|4188.73|4188.73|4191.95|4191.95|4188.73|4188.73|0
1643634300000|2022-01-31 13:05:00|4188.9|4188.9|4187.34|4187.34|4188.9|4188.9|4185.98|4185.98|0
1643634600000|2022-01-31 13:10:00|4187.52|4187.52|4191.9|4191.9|4191.9|4191.9|4187.52|4187.52|0
1643634900000|2022-01-31 13:15:00|4191.84|4191.84|4189.85|4189.85|4192.26|4192.26|4189.85|4189.85|0
1643635200000|2022-01-31 13:20:00|4189.67|4189.67|4188.36|4188.36|4190.13|4190.13|4188.36|4188.36|0
1643635500000|2022-01-31 13:25:00|4187.69|4187.69|4188.14|4188.14|4189.87|4189.87|4186.35|4186.35|0
1643635800000|2022-01-31 13:30:00|4188.26|4188.26|4191.97|4191.97|4191.97|4191.97|4188.03|4188.03|0
1643636100000|2022-01-31 13:35:00|4191.62|4191.62|4194.32|4194.32|4194.68|4194.68|4191.12|4191.12|0
1643636400000|2022-01-31 13:40:00|4193.97|4193.97|4191.97|4191.97|4194.32|4194.32|4191.47|4191.47|0
1643636700000|2022-01-31 13:45:00|4191.67|4191.67|4181.08|4181.08|4191.67|4191.67|4180.69|4180.69|0
1643637000000|2022-01-31 13:50:00|4181.41|4181.41|4172.94|4172.94|4181.41|4181.41|4172.94|4172.94|0
1643637300000|2022-01-31 13:55:00|4173.61|4173.61|4171.31|4171.31|4174.28|4174.28|4170.45|4170.45|0
1643637600000|2022-01-31 14:00:00|4170.64|4170.64|4167.61|4167.61|4170.88|4170.88|4166.78|4166.78|0
1643637900000|2022-01-31 14:05:00|4167.75|4167.75|4170.95|4170.95|4170.95|4170.95|4166.17|4166.17|0
1643638200000|2022-01-31 14:10:00|4171.13|4171.13|4168.56|4168.56|4172.39|4172.39|4168.53|4168.53|0
1643638500000|2022-01-31 14:15:00|4168.29|4168.29|4170.1|4170.1|4171.19|4171.19|4168.01|4168.01|0
1643638800000|2022-01-31 14:20:00|4170.22|4170.22|4168.07|4168.07|4170.22|4170.22|4166.7|4166.7|0
1643639100000|2022-01-31 14:25:00|4167.95|4167.95|4164.94|4164.94|4168.84|4168.84|4164.59|4164.59|0
1643639400000|2022-01-31 14:30:00|4164.27|4164.27|4163.3|4163.3|4165.52|4165.52|4161.35|4161.35|0
1643639700000|2022-01-31 14:35:00|4164.18|4164.18|4161.9|4161.9|4165.23|4165.23|4159.28|4159.28|0
1643640000000|2022-01-31 14:40:00|4162.25|4162.25|4164.36|4164.36|4164.54|4164.54|4162.25|4162.25|0
1643640300000|2022-01-31 14:45:00|4163.69|4163.69|4157.37|4157.37|4163.69|4163.69|4156.34|4156.34|0
1643640600000|2022-01-31 14:50:00|4157.2|4157.2|4162.67|4162.67|4165.67|4165.67|4156.79|4156.79|0
1643640900000|2022-01-31 14:55:00|4162.85|4162.85|4174.52|4174.52|4174.52|4174.52|4162.67|4162.67|0
1643641200000|2022-01-31 15:00:00|4175.05|4175.05|4174.84|4174.84|4175.22|4175.22|4169.44|4169.44|0
1643641500000|2022-01-31 15:05:00|4174.17|4174.17|4180.71|4180.71|4181.01|4181.01|4173.52|4173.52|0
1643641800000|2022-01-31 15:10:00|4180.88|4180.88|4183.17|4183.17|4183.87|4183.87|4178.51|4178.51|0
1643642100000|2022-01-31 15:15:00|4183.32|4183.32|4184.49|4184.49|4184.98|4184.98|4182.14|4182.14|0
1643642400000|2022-01-31 15:20:00|4184.31|4184.31|4186.33|4186.33|4188.72|4188.72|4184.31|4184.31|0
1643642700000|2022-01-31 15:25:00|4186.51|4186.51|4183.06|4183.06|4187|4187|4183.06|4183.06|0
1643643000000|2022-01-31 15:30:00|4183.18|4183.18|4181.34|4181.34|4184.89|4184.89|4179.84|4179.84|0
1643643300000|2022-01-31 15:35:00|4181.69|4181.69|4180.29|4180.29|4183.42|4183.42|4179.58|4179.58|0
1643643600000|2022-01-31 15:40:00|4179.94|4179.94|4179.6|4179.6|4179.94|4179.94|4176.1|4176.1|0
1643643900000|2022-01-31 15:45:00|4179.5|4179.5|4176.48|4176.48|4179.5|4179.5|4173.97|4173.97|0
1643644200000|2022-01-31 15:50:00|4175.59|4175.59|4177.67|4177.67|4177.82|4177.82|4175.32|4175.32|0
1643644500000|2022-01-31 15:55:00|4178.02|4178.02|4182.97|4182.97|4182.97|4182.97|4176.44|4176.44|0
1643644800000|2022-01-31 16:00:00|4182.81|4182.81|4180.43|4180.43|4183.16|4183.16|4180.43|4180.43|0
1643645100000|2022-01-31 16:05:00|4180.55|4180.55|4179.17|4179.17|4181.05|4181.05|4179.17|4179.17|0
1643645400000|2022-01-31 16:10:00|4179.35|4179.35|4179.88|4179.88|4182.6|4182.6|4177.44|4177.44|0
1643645700000|2022-01-31 16:15:00|4179.73|4179.73|4175.64|4175.64|4180.2|4180.2|4175.12|4175.12|0
1643646000000|2022-01-31 16:20:00|4176.31|4176.31|4176.91|4176.91|4177.72|4177.72|4175.03|4175.03|0
1643646300000|2022-01-31 16:25:00|4176.74|4176.74|4172.44|4172.44|4176.74|4176.74|4168.03|4168.03|0
1643703300000|2022-02-01 08:15:00|4198.76|4198.76|4195.65|4195.65|4201.82|4201.82|4195.65|4195.65|0
1643703600000|2022-02-01 08:20:00|4196|4196|4196.91|4196.91|4200.34|4200.34|4196|4196|0
1643703900000|2022-02-01 08:25:00|4197.44|4197.44|4200.97|4200.97|4203.49|4203.49|4197.44|4197.44|0
1643704200000|2022-02-01 08:30:00|4199.94|4199.94|4200.89|4200.89|4202.87|4202.87|4199.94|4199.94|0
1643704500000|2022-02-01 08:35:00|4200.71|4200.71|4206.75|4206.75|4206.75|4206.75|4200.71|4200.71|0
1643704800000|2022-02-01 08:40:00|4207.46|4207.46|4214.18|4214.18|4214.18|4214.18|4207.46|4207.46|0
1643705100000|2022-02-01 08:45:00|4213.48|4213.48|4218.06|4218.06|4218.77|4218.77|4213.06|4213.06|0
1643705400000|2022-02-01 08:50:00|4218.73|4218.73|4224.3|4224.3|4224.3|4224.3|4216.5|4216.5|0
1643705700000|2022-02-01 08:55:00|4224.46|4224.46|4225.66|4225.66|4225.83|4225.83|4220.71|4220.71|0
1643706000000|2022-02-01 09:00:00|4225.13|4225.13|4225.9|4225.9|4226.39|4226.39|4221.26|4221.26|0
1643706300000|2022-02-01 09:05:00|4226.25|4226.25|4220.23|4220.23|4228.02|4228.02|4219.35|4219.35|0
1643706600000|2022-02-01 09:10:00|4219.56|4219.56|4217.4|4217.4|4219.74|4219.74|4217.26|4217.26|0
1643706900000|2022-02-01 09:15:00|4216.52|4216.52|4214.41|4214.41|4217.75|4217.75|4214.41|4214.41|0
1643707200000|2022-02-01 09:20:00|4214.24|4214.24|4210.64|4210.64|4214.24|4214.24|4209.63|4209.63|0
1643707500000|2022-02-01 09:25:00|4210.48|4210.48|4202.02|4202.02|4210.48|4210.48|4200.82|4200.82|0
1643707800000|2022-02-01 09:30:00|4201.49|4201.49|4197.61|4197.61|4202.33|4202.33|4197.61|4197.61|0
1643708100000|2022-02-01 09:35:00|4197.26|4197.26|4195.82|4195.82|4197.33|4197.33|4195.04|4195.04|0
1643708400000|2022-02-01 09:40:00|4195.46|4195.46|4190.93|4190.93|4195.64|4195.64|4190.4|4190.4|0
1643708700000|2022-02-01 09:45:00|4191.11|4191.11|4192.25|4192.25|4192.28|4192.28|4189.99|4189.99|0
1643709000000|2022-02-01 09:50:00|4192.39|4192.39|4196.2|4196.2|4196.35|4196.35|4189.82|4189.82|0
1643709300000|2022-02-01 09:55:00|4195.84|4195.84|4195.65|4195.65|4195.84|4195.84|4194.62|4194.62|0
1643709600000|2022-02-01 10:00:00|4196.32|4196.32|4200.38|4200.38|4200.38|4200.38|4196.32|4196.32|0
1643709900000|2022-02-01 10:05:00|4200.65|4200.65|4202.19|4202.19|4203.18|4203.18|4200.62|4200.62|0
1643710200000|2022-02-01 10:10:00|4202.43|4202.43|4198.41|4198.41|4202.58|4202.58|4197.53|4197.53|0
1643710500000|2022-02-01 10:15:00|4198.77|4198.77|4195.95|4195.95|4199.03|4199.03|4195.28|4195.28|0
1643710800000|2022-02-01 10:20:00|4196.66|4196.66|4194.81|4194.81|4197.01|4197.01|4194.29|4194.29|0
1643711100000|2022-02-01 10:25:00|4195.34|4195.34|4194.94|4194.94|4196.08|4196.08|4194.94|4194.94|0
1643711400000|2022-02-01 10:30:00|4194.77|4194.77|4191.68|4191.68|4195.56|4195.56|4191.52|4191.52|0
1643711700000|2022-02-01 10:35:00|4192|4192|4194.13|4194.13|4195.15|4195.15|4192|4192|0
1643712000000|2022-02-01 10:40:00|4193.95|4193.95|4193.74|4193.74|4194.62|4194.62|4193.74|4193.74|0
1643712300000|2022-02-01 10:45:00|4194.09|4194.09|4190.65|4190.65|4194.09|4194.09|4189.05|4189.05|0
1643712600000|2022-02-01 10:50:00|4189.98|4189.98|4190.58|4190.58|4190.58|4190.58|4188.85|4188.85|0
1643712900000|2022-02-01 10:55:00|4191.11|4191.11|4189.89|4189.89|4192.53|4192.53|4189.75|4189.75|0
1643713200000|2022-02-01 11:00:00|4190.56|4190.56|4195.54|4195.54|4196.07|4196.07|4190.56|4190.56|0
1643713500000|2022-02-01 11:05:00|4196.88|4196.88|4195.4|4195.4|4198.47|4198.47|4195.23|4195.23|0
1643713800000|2022-02-01 11:10:00|4194.87|4194.87|4193.47|4193.47|4195.52|4195.52|4193.05|4193.05|0
1643714100000|2022-02-01 11:15:00|4193.83|4193.83|4191.62|4191.62|4196.23|4196.23|4191.62|4191.62|0
1643714400000|2022-02-01 11:20:00|4190.95|4190.95|4191.11|4191.11|4191.54|4191.54|4190.87|4190.87|0
1643714700000|2022-02-01 11:25:00|4190.75|4190.75|4190.77|4190.77|4191.12|4191.12|4189.56|4189.56|0
1643715000000|2022-02-01 11:30:00|4191.12|4191.12|4189.99|4189.99|4191.62|4191.62|4189.99|4189.99|0
1643715300000|2022-02-01 11:35:00|4190.34|4190.34|4186.07|4186.07|4190.52|4190.52|4185.9|4185.9|0
1643715600000|2022-02-01 11:40:00|4186.43|4186.43|4187.36|4187.36|4188.8|4188.8|4186.43|4186.43|0
1643715900000|2022-02-01 11:45:00|4186.83|4186.83|4192.44|4192.44|4192.62|4192.62|4186.68|4186.68|0
1643716200000|2022-02-01 11:50:00|4192.39|4192.39|4192.85|4192.85|4193.06|4193.06|4191.43|4191.43|0
1643716500000|2022-02-01 11:55:00|4193.38|4193.38|4193.69|4193.69|4194.56|4194.56|4192.6|4192.6|0
1643716800000|2022-02-01 12:00:00|4193.34|4193.34|4192.94|4192.94|4194.63|4194.63|4192.94|4192.94|0
1643717100000|2022-02-01 12:05:00|4192.76|4192.76|4195.27|4195.27|4195.98|4195.98|4192.76|4192.76|0
1643717400000|2022-02-01 12:10:00|4195.09|4195.09|4194.44|4194.44|4195.5|4195.5|4193.56|4193.56|0
1643717700000|2022-02-01 12:15:00|4194.97|4194.97|4197.73|4197.73|4199.94|4199.94|4194.56|4194.56|0
1643718000000|2022-02-01 12:20:00|4197.61|4197.61|4201.8|4201.8|4202.62|4202.62|4197.61|4197.61|0
1643718300000|2022-02-01 12:25:00|4202.15|4202.15|4203.75|4203.75|4204.35|4204.35|4201.97|4201.97|0
1643718600000|2022-02-01 12:30:00|4204.08|4204.08|4202.28|4202.28|4204.58|4204.58|4201.69|4201.69|0
1643718900000|2022-02-01 12:35:00|4202.46|4202.46|4205.53|4205.53|4205.53|4205.53|4202.46|4202.46|0
1643719200000|2022-02-01 12:40:00|4205.89|4205.89|4203.82|4203.82|4205.89|4205.89|4203.42|4203.42|0
1643719500000|2022-02-01 12:45:00|4203.93|4203.93|4202.94|4202.94|4204.6|4204.6|4202.94|4202.94|0
1643719800000|2022-02-01 12:50:00|4203.29|4203.29|4202.36|4202.36|4204.15|4204.15|4202.36|4202.36|0
1643720100000|2022-02-01 12:55:00|4202.89|4202.89|4205.05|4205.05|4205.05|4205.05|4202.89|4202.89|0
1643720400000|2022-02-01 13:00:00|4204.38|4204.38|4205.03|4205.03|4205.91|4205.91|4204.38|4204.38|0
1643720700000|2022-02-01 13:05:00|4204.67|4204.67|4203.53|4203.53|4206.84|4206.84|4203.53|4203.53|0
1643721000000|2022-02-01 13:10:00|4203.86|4203.86|4204.12|4204.12|4204.23|4204.23|4203.86|4203.86|0
1643721300000|2022-02-01 13:15:00|4203.45|4203.45|4201.84|4201.84|4204.14|4204.14|4201.6|4201.6|0
1643721600000|2022-02-01 13:20:00|4201.48|4201.48|4202.1|4202.1|4202.27|4202.27|4200.6|4200.6|0
1643721900000|2022-02-01 13:25:00|4202.45|4202.45|4200.05|4200.05|4202.45|4202.45|4199.9|4199.9|0
1643722200000|2022-02-01 13:30:00|4200.21|4200.21|4194.29|4194.29|4200.21|4200.21|4194.29|4194.29|0
1643722500000|2022-02-01 13:35:00|4194.06|4194.06|4197.43|4197.43|4197.43|4197.43|4194|4194|0
1643722800000|2022-02-01 13:40:00|4197.61|4197.61|4198.69|4198.69|4198.69|4198.69|4196.49|4196.49|0
1643723100000|2022-02-01 13:45:00|4198.16|4198.16|4197.59|4197.59|4199.85|4199.85|4197.06|4197.06|0
1643723400000|2022-02-01 13:50:00|4197.77|4197.77|4203.34|4203.34|4203.34|4203.34|4197.77|4197.77|0
1643723700000|2022-02-01 13:55:00|4204.01|4204.01|4203.3|4203.3|4206.37|4206.37|4202.95|4202.95|0
1643724000000|2022-02-01 14:00:00|4203.97|4203.97|4202.32|4202.32|4204.15|4204.15|4201.41|4201.41|0
1643724300000|2022-02-01 14:05:00|4201.79|4201.79|4200.85|4200.85|4203.02|4203.02|4199.93|4199.93|0
1643724600000|2022-02-01 14:10:00|4201.21|4201.21|4199.18|4199.18|4201.21|4201.21|4198.95|4198.95|0
1643724900000|2022-02-01 14:15:00|4199.08|4199.08|4198.52|4198.52|4200.54|4200.54|4198.17|4198.17|0
1643725200000|2022-02-01 14:20:00|4197.85|4197.85|4196.31|4196.31|4198.89|4198.89|4196.31|4196.31|0
1643725500000|2022-02-01 14:25:00|4196.14|4196.14|4200.1|4200.1|4200.1|4200.1|4196.14|4196.14|0
1643725800000|2022-02-01 14:30:00|4200.21|4200.21|4207.83|4207.83|4207.83|4207.83|4197.72|4197.72|0
1643726100000|2022-02-01 14:35:00|4207.16|4207.16|4211.59|4211.59|4211.59|4211.59|4205.96|4205.96|0
1643726400000|2022-02-01 14:40:00|4210.92|4210.92|4203.25|4203.25|4211.37|4211.37|4201.35|4201.35|0
1643726700000|2022-02-01 14:45:00|4203.07|4203.07|4210.71|4210.71|4211.95|4211.95|4203.07|4203.07|0
1643727000000|2022-02-01 14:50:00|4211.07|4211.07|4212.12|4212.12|4212.99|4212.99|4209.16|4209.16|0
1643727300000|2022-02-01 14:55:00|4212.3|4212.3|4219.54|4219.54|4220.38|4220.38|4212.3|4212.3|0
1643727600000|2022-02-01 15:00:00|4219.36|4219.36|4208.07|4208.07|4219.36|4219.36|4208.07|4208.07|0
1643727900000|2022-02-01 15:05:00|4207.18|4207.18|4208.12|4208.12|4209.34|4209.34|4204.32|4204.32|0
1643728200000|2022-02-01 15:10:00|4208.3|4208.3|4210.62|4210.62|4211.26|4211.26|4207.71|4207.71|0
1643728500000|2022-02-01 15:15:00|4210.97|4210.97|4213.03|4213.03|4213.7|4213.7|4208.93|4208.93|0
1643728800000|2022-02-01 15:20:00|4212.85|4212.85|4218.17|4218.17|4218.84|4218.84|4212.36|4212.36|0
1643729100000|2022-02-01 15:25:00|4218.7|4218.7|4211.74|4211.74|4218.81|4218.81|4211.74|4211.74|0
1643729400000|2022-02-01 15:30:00|4212.1|4212.1|4213.37|4213.37|4214.62|4214.62|4212.1|4212.1|0
1643729700000|2022-02-01 15:35:00|4213.54|4213.54|4213.2|4213.2|4213.9|4213.9|4212.14|4212.14|0
1643730000000|2022-02-01 15:40:00|4213.37|4213.37|4210.51|4210.51|4213.55|4213.55|4209.24|4209.24|0
1643730300000|2022-02-01 15:45:00|4210.34|4210.34|4208.95|4208.95|4211.15|4211.15|4208.1|4208.1|0
1643730600000|2022-02-01 15:50:00|4208.77|4208.77|4209.79|4209.79|4211.16|4211.16|4208.67|4208.67|0
1643730900000|2022-02-01 15:55:00|4209.12|4209.12|4212.97|4212.97|4213.19|4213.19|4209.12|4209.12|0
1643731200000|2022-02-01 16:00:00|4213.14|4213.14|4214.53|4214.53|4215.06|4215.06|4212.27|4212.27|0
1643731500000|2022-02-01 16:05:00|4213.86|4213.86|4214.65|4214.65|4215.14|4215.14|4213.27|4213.27|0
1643731800000|2022-02-01 16:10:00|4214.53|4214.53|4214.68|4214.68|4215.5|4215.5|4213.82|4213.82|0
1643732100000|2022-02-01 16:15:00|4214.86|4214.86|4213.52|4213.52|4215.21|4215.21|4213.01|4213.01|0
1643732400000|2022-02-01 16:20:00|4213.34|4213.34|4211.99|4211.99|4213.62|4213.62|4210.89|4210.89|0
1643732700000|2022-02-01 16:25:00|4212.11|4212.11|4207.01|4207.01|4213.12|4213.12|4205.67|4205.67|0
1643789700000|2022-02-02 08:15:00|4179.81|4179.81|4168.28|4168.28|4182.24|4182.24|4167.75|4167.75|0
1643790000000|2022-02-02 08:20:00|4168.45|4168.45|4172.8|4172.8|4173.55|4173.55|4166.65|4166.65|0
1643790300000|2022-02-02 08:25:00|4172.97|4172.97|4164.5|4164.5|4175.03|4175.03|4164.5|4164.5|0
1643790600000|2022-02-02 08:30:00|4163.97|4163.97|4166.67|4166.67|4168.48|4168.48|4163.5|4163.5|0
1643790900000|2022-02-02 08:35:00|4166.49|4166.49|4166.86|4166.86|4168.4|4168.4|4162.26|4162.26|0
1643791200000|2022-02-02 08:40:00|4166.19|4166.19|4164.23|4164.23|4166.86|4166.86|4164.02|4164.02|0
1643791500000|2022-02-02 08:45:00|4163.88|4163.88|4156.65|4156.65|4163.88|4163.88|4155.98|4155.98|0
1643791800000|2022-02-02 08:50:00|4156.15|4156.15|4155.96|4155.96|4157.7|4157.7|4154.96|4154.96|0
1643792100000|2022-02-02 08:55:00|4155.29|4155.29|4157.66|4157.66|4158.81|4158.81|4154.63|4154.63|0
1643792400000|2022-02-02 09:00:00|4159|4159|4161.93|4161.93|4163.13|4163.13|4157.56|4157.56|0
1643792700000|2022-02-02 09:05:00|4162.46|4162.46|4161.82|4161.82|4164.4|4164.4|4160.7|4160.7|0
1643793000000|2022-02-02 09:10:00|4161.15|4161.15|4163|4163|4164.28|4164.28|4159.32|4159.32|0
1643793300000|2022-02-02 09:15:00|4162.33|4162.33|4159.33|4159.33|4162.64|4162.64|4158.3|4158.3|0
1643793600000|2022-02-02 09:20:00|4159.03|4159.03|4165.09|4165.09|4165.09|4165.09|4156.95|4156.95|0
1643793900000|2022-02-02 09:25:00|4165.27|4165.27|4161.37|4161.37|4168.13|4168.13|4161.37|4161.37|0
1643794200000|2022-02-02 09:30:00|4160.7|4160.7|4161.95|4161.95|4161.95|4161.95|4159.16|4159.16|0
1643794500000|2022-02-02 09:35:00|4161.6|4161.6|4163.95|4163.95|4164.13|4164.13|4160.72|4160.72|0
1643794800000|2022-02-02 09:40:00|4164.3|4164.3|4170.79|4170.79|4170.79|4170.79|4163.21|4163.21|0
1643795100000|2022-02-02 09:45:00|4170.43|4170.43|4165.07|4165.07|4170.43|4170.43|4164.03|4164.03|0
1643795400000|2022-02-02 09:50:00|4165.6|4165.6|4165.96|4165.96|4167.35|4167.35|4164.21|4164.21|0
1643795700000|2022-02-02 09:55:00|4166.84|4166.84|4164.49|4164.49|4167.19|4167.19|4164.45|4164.45|0
1643796000000|2022-02-02 10:00:00|4165.83|4165.83|4165.37|4165.37|4167.77|4167.77|4165.06|4165.06|0
1643796300000|2022-02-02 10:05:00|4165.72|4165.72|4159.33|4159.33|4165.72|4165.72|4159.16|4159.16|0
1643796600000|2022-02-02 10:10:00|4159.5|4159.5|4158.56|4158.56|4161.05|4161.05|4158.38|4158.38|0
1643796900000|2022-02-02 10:15:00|4158.91|4158.91|4159.13|4159.13|4159.25|4159.25|4156.92|4156.92|0
1643797200000|2022-02-02 10:20:00|4159.8|4159.8|4158.4|4158.4|4160.16|4160.16|4157.15|4157.15|0
1643797500000|2022-02-02 10:25:00|4158.75|4158.75|4164.12|4164.12|4164.12|4164.12|4158.75|4158.75|0
1643797800000|2022-02-02 10:30:00|4164|4164|4170.27|4170.27|4170.39|4170.39|4163.64|4163.64|0
1643798100000|2022-02-02 10:35:00|4170.94|4170.94|4171.78|4171.78|4173.6|4173.6|4170.89|4170.89|0
1643798400000|2022-02-02 10:40:00|4170.44|4170.44|4174.3|4174.3|4174.3|4174.3|4170.43|4170.43|0
1643798700000|2022-02-02 10:45:00|4174.83|4174.83|4173.09|4173.09|4174.83|4174.83|4172.27|4172.27|0
1643799000000|2022-02-02 10:50:00|4173.33|4173.33|4176.68|4176.68|4177.74|4177.74|4172.15|4172.15|0
1643799300000|2022-02-02 10:55:00|4178.02|4178.02|4178.09|4178.09|4178.68|4178.68|4176.04|4176.04|0
1643799600000|2022-02-02 11:00:00|4178.27|4178.27|4180.17|4180.17|4180.17|4180.17|4178.27|4178.27|0
1643799900000|2022-02-02 11:05:00|4179.82|4179.82|4176.34|4176.34|4179.82|4179.82|4176.19|4176.19|0
1643800200000|2022-02-02 11:10:00|4178.7|4178.7|4174.99|4174.99|4178.7|4178.7|4174.63|4174.63|0
1643800500000|2022-02-02 11:15:00|4174.55|4174.55|4171.82|4171.82|4174.69|4174.69|4171.21|4171.21|0
1643800800000|2022-02-02 11:20:00|4172.17|4172.17|4175.52|4175.52|4176.2|4176.2|4172.17|4172.17|0
1643801100000|2022-02-02 11:25:00|4175.64|4175.64|4176.94|4176.94|4177.7|4177.7|4175.52|4175.52|0
1643801400000|2022-02-02 11:30:00|4177.04|4177.04|4177.42|4177.42|4177.45|4177.45|4176.21|4176.21|0
1643801700000|2022-02-02 11:35:00|4177.58|4177.58|4176.42|4176.42|4177.58|4177.58|4175.86|4175.86|0
1643802000000|2022-02-02 11:40:00|4175.75|4175.75|4174.99|4174.99|4176.74|4176.74|4174.99|4174.99|0
1643802300000|2022-02-02 11:45:00|4175.52|4175.52|4180.78|4180.78|4180.78|4180.78|4175.52|4175.52|0
1643802600000|2022-02-02 11:50:00|4180.94|4180.94|4184.37|4184.37|4184.37|4184.37|4180.94|4180.94|0
1643802900000|2022-02-02 11:55:00|4185.04|4185.04|4188.4|4188.4|4188.4|4188.4|4184.68|4184.68|0
1643803200000|2022-02-02 12:00:00|4189.07|4189.07|4188.16|4188.16|4189.58|4189.58|4187.47|4187.47|0
1643803500000|2022-02-02 12:05:00|4188.34|4188.34|4185.95|4185.95|4189.19|4189.19|4185.59|4185.59|0
1643803800000|2022-02-02 12:10:00|4186.05|4186.05|4185.99|4185.99|4186.66|4186.66|4184.83|4184.83|0
1643804100000|2022-02-02 12:15:00|4185.28|4185.28|4185.31|4185.31|4186.67|4186.67|4184.96|4184.96|0
1643804400000|2022-02-02 12:20:00|4185.52|4185.52|4187.36|4187.36|4187.51|4187.51|4185.52|4185.52|0
1643804700000|2022-02-02 12:25:00|4187.2|4187.2|4184.43|4184.43|4188.72|4188.72|4184.43|4184.43|0
1643805000000|2022-02-02 12:30:00|4184.25|4184.25|4175.81|4175.81|4184.25|4184.25|4175.63|4175.63|0
1643805300000|2022-02-02 12:35:00|4175.96|4175.96|4176.13|4176.13|4177.61|4177.61|4175.6|4175.6|0
1643805600000|2022-02-02 12:40:00|4175.43|4175.43|4175.6|4175.6|4176.02|4176.02|4174.22|4174.22|0
1643805900000|2022-02-02 12:45:00|4175.78|4175.78|4174.41|4174.41|4175.78|4175.78|4174.41|4174.41|0
1643806200000|2022-02-02 12:50:00|4174.26|4174.26|4174.85|4174.85|4174.9|4174.9|4174.02|4174.02|0
1643806500000|2022-02-02 12:55:00|4175.02|4175.02|4173.34|4173.34|4175.02|4175.02|4171.25|4171.25|0
1643806800000|2022-02-02 13:00:00|4172.99|4172.99|4174.61|4174.61|4174.68|4174.68|4172.99|4172.99|0
1643807100000|2022-02-02 13:05:00|4174.44|4174.44|4174.65|4174.65|4174.97|4174.97|4173.48|4173.48|0
1643807400000|2022-02-02 13:10:00|4176.66|4176.66|4176.32|4176.32|4177.19|4177.19|4175.81|4175.81|0
1643807700000|2022-02-02 13:15:00|4176.16|4176.16|4175|4175|4176.16|4176.16|4174.66|4174.66|0
1643808000000|2022-02-02 13:20:00|4175.17|4175.17|4172.13|4172.13|4175.21|4175.21|4172.13|4172.13|0
1643808300000|2022-02-02 13:25:00|4171.78|4171.78|4173.69|4173.69|4173.69|4173.69|4171.1|4171.1|0
1643808600000|2022-02-02 13:30:00|4173.39|4173.39|4173.65|4173.65|4174.88|4174.88|4172.7|4172.7|0
1643808900000|2022-02-02 13:35:00|4173.41|4173.41|4171.18|4171.18|4173.41|4173.41|4169.34|4169.34|0
1643809200000|2022-02-02 13:40:00|4171.54|4171.54|4171.77|4171.77|4172.42|4172.42|4171.54|4171.54|0
1643809500000|2022-02-02 13:45:00|4171.72|4171.72|4170.15|4170.15|4171.72|4171.72|4169.49|4169.49|0
1643809800000|2022-02-02 13:50:00|4169.63|4169.63|4164.44|4164.44|4169.63|4169.63|4164.08|4164.08|0
1643810100000|2022-02-02 13:55:00|4163.77|4163.77|4162.85|4162.85|4163.77|4163.77|4161.88|4161.88|0
1643810400000|2022-02-02 14:00:00|4163.52|4163.52|4160.95|4160.95|4163.52|4163.52|4160.95|4160.95|0
1643810700000|2022-02-02 14:05:00|4160.79|4160.79|4163.06|4163.06|4165.47|4165.47|4160.73|4160.73|0
1643811000000|2022-02-02 14:10:00|4163.41|4163.41|4160.37|4160.37|4164.08|4164.08|4160.21|4160.21|0
1643811300000|2022-02-02 14:15:00|4160.02|4160.02|4159.01|4159.01|4160.75|4160.75|4157.49|4157.49|0
1643811600000|2022-02-02 14:20:00|4158.48|4158.48|4157.61|4157.61|4159.66|4159.66|4157.61|4157.61|0
1643811900000|2022-02-02 14:25:00|4157.26|4157.26|4165.56|4165.56|4165.56|4165.56|4157.26|4157.26|0
1643812200000|2022-02-02 14:30:00|4165.71|4165.71|4165.75|4165.75|4168.7|4168.7|4163.76|4163.76|0
1643812500000|2022-02-02 14:35:00|4166.42|4166.42|4167.49|4167.49|4168.54|4168.54|4165.75|4165.75|0
1643812800000|2022-02-02 14:40:00|4166.82|4166.82|4169.6|4169.6|4170.09|4170.09|4164.49|4164.49|0
1643813100000|2022-02-02 14:45:00|4168.93|4168.93|4164.53|4164.53|4168.93|4168.93|4164.53|4164.53|0
1643813400000|2022-02-02 14:50:00|4163.86|4163.86|4163.83|4163.83|4167.39|4167.39|4163.07|4163.07|0
1643813700000|2022-02-02 14:55:00|4164.01|4164.01|4158.4|4158.4|4164.01|4164.01|4157.2|4157.2|0
1643814000000|2022-02-02 15:00:00|4159.28|4159.28|4157.62|4157.62|4163.56|4163.56|4157.3|4157.3|0
1643814300000|2022-02-02 15:05:00|4158.29|4158.29|4158.21|4158.21|4159.33|4159.33|4156.55|4156.55|0
1643814600000|2022-02-02 15:10:00|4158.03|4158.03|4155.2|4155.2|4158.03|4158.03|4154.56|4154.56|0
1643814900000|2022-02-02 15:15:00|4153.86|4153.86|4158.21|4158.21|4158.33|4158.33|4153.86|4153.86|0
1643815200000|2022-02-02 15:20:00|4158.32|4158.32|4157.68|4157.68|4159.76|4159.76|4157.61|4157.61|0
1643815500000|2022-02-02 15:25:00|4158.21|4158.21|4157.03|4157.03|4158.37|4158.37|4154.99|4154.99|0
1643815800000|2022-02-02 15:30:00|4157.2|4157.2|4153.91|4153.91|4158.53|4158.53|4153.39|4153.39|0
1643816100000|2022-02-02 15:35:00|4154.27|4154.27|4156.29|4156.29|4156.63|4156.63|4153.65|4153.65|0
1643816400000|2022-02-02 15:40:00|4157.63|4157.63|4160.04|4160.04|4160.75|4160.75|4156.23|4156.23|0
1643816700000|2022-02-02 15:45:00|4160.19|4160.19|4163.19|4163.19|4163.19|4163.19|4159.8|4159.8|0
1643817000000|2022-02-02 15:50:00|4162.52|4162.52|4160.69|4160.69|4164.58|4164.58|4159.98|4159.98|0
1643817300000|2022-02-02 15:55:00|4161.04|4161.04|4161.98|4161.98|4161.98|4161.98|4158.88|4158.88|0
1643817600000|2022-02-02 16:00:00|4161.31|4161.31|4159.66|4159.66|4161.31|4161.31|4158.73|4158.73|0
1643817900000|2022-02-02 16:05:00|4160.01|4160.01|4163.58|4163.58|4163.7|4163.7|4159.59|4159.59|0
1643818200000|2022-02-02 16:10:00|4163.76|4163.76|4164.45|4164.45|4165.22|4165.22|4162.1|4162.1|0
1643818500000|2022-02-02 16:15:00|4165.12|4165.12|4163.47|4163.47|4166.08|4166.08|4162.81|4162.81|0
1643818800000|2022-02-02 16:20:00|4163.63|4163.63|4163.55|4163.55|4164.11|4164.11|4161.65|4161.65|0
1643819100000|2022-02-02 16:25:00|4163.43|4163.43|4158.03|4158.03|4163.79|4163.79|4155.31|4155.31|0
1643876100000|2022-02-03 08:15:00|4183.56|4183.56|4178.66|4178.66|4186.97|4186.97|4178.66|4178.66|0
1643876400000|2022-02-03 08:20:00|4178.77|4178.77|4179.04|4179.04|4181.62|4181.62|4176.57|4176.57|0
1643876700000|2022-02-03 08:25:00|4178.88|4178.88|4177.42|4177.42|4184.3|4184.3|4177.22|4177.22|0
1643877000000|2022-02-03 08:30:00|4176.75|4176.75|4174.91|4174.91|4179.69|4179.69|4174.91|4174.91|0
1643877300000|2022-02-03 08:35:00|4174.56|4174.56|4173.24|4173.24|4174.56|4174.56|4170.44|4170.44|0
1643877600000|2022-02-03 08:40:00|4171.23|4171.23|4171.41|4171.41|4172.7|4172.7|4168.52|4168.52|0
1643877900000|2022-02-03 08:45:00|4170.74|4170.74|4172.05|4172.05|4174.55|4174.55|4170.66|4170.66|0
1643878200000|2022-02-03 08:50:00|4172.72|4172.72|4173.42|4173.42|4175.89|4175.89|4172.36|4172.36|0
1643878500000|2022-02-03 08:55:00|4173.95|4173.95|4180.22|4180.22|4180.22|4180.22|4173.95|4173.95|0
1643878800000|2022-02-03 09:00:00|4179.34|4179.34|4180.47|4180.47|4180.56|4180.56|4178.6|4178.6|0
1643879100000|2022-02-03 09:05:00|4180.64|4180.64|4178.52|4178.52|4181.21|4181.21|4177.61|4177.61|0
1643879400000|2022-02-03 09:10:00|4177.99|4177.99|4182.02|4182.02|4183.34|4183.34|4177.99|4177.99|0
1643879700000|2022-02-03 09:15:00|4181.85|4181.85|4180.69|4180.69|4182.03|4182.03|4179.55|4179.55|0
1643880000000|2022-02-03 09:20:00|4181.36|4181.36|4180.34|4180.34|4181.36|4181.36|4180.34|4180.34|0
1643880300000|2022-02-03 09:25:00|4180.28|4180.28|4179.21|4179.21|4182.98|4182.98|4178.2|4178.2|0
1643880600000|2022-02-03 09:30:00|4179.64|4179.64|4180.06|4180.06|4181.03|4181.03|4178.68|4178.68|0
1643880900000|2022-02-03 09:35:00|4179.39|4179.39|4180.55|4180.55|4180.73|4180.73|4177.51|4177.51|0
1643881200000|2022-02-03 09:40:00|4181.22|4181.22|4181.42|4181.42|4183.13|4183.13|4180.89|4180.89|0
1643881500000|2022-02-03 09:45:00|4181.13|4181.13|4185.01|4185.01|4185.89|4185.89|4181.13|4181.13|0
1643881800000|2022-02-03 09:50:00|4184.83|4184.83|4185.31|4185.31|4187.2|4187.2|4184.05|4184.05|0
1643882100000|2022-02-03 09:55:00|4185.48|4185.48|4186.38|4186.38|4188.26|4188.26|4184.67|4184.67|0
1643882400000|2022-02-03 10:00:00|4186.02|4186.02|4185.77|4185.77|4186.3|4186.3|4184.52|4184.52|0
1643882700000|2022-02-03 10:05:00|4185.1|4185.1|4187.53|4187.53|4187.73|4187.73|4185.1|4185.1|0
1643883000000|2022-02-03 10:10:00|4187.36|4187.36|4188.41|4188.41|4189.23|4189.23|4187.31|4187.31|0
1643883300000|2022-02-03 10:15:00|4188.57|4188.57|4187.53|4187.53|4189.24|4189.24|4187|4187|0
1643883600000|2022-02-03 10:20:00|4187|4187|4186.18|4186.18|4187.2|4187.2|4186.18|4186.18|0
1643883900000|2022-02-03 10:25:00|4185.82|4185.82|4188|4188|4189.14|4189.14|4185.82|4185.82|0
1643884200000|2022-02-03 10:30:00|4187.65|4187.65|4188.76|4188.76|4189.46|4189.46|4187.65|4187.65|0
1643884500000|2022-02-03 10:35:00|4188.23|4188.23|4186.89|4186.89|4189.57|4189.57|4186.54|4186.54|0
1643884800000|2022-02-03 10:40:00|4186.71|4186.71|4188.53|4188.53|4188.86|4188.86|4186.5|4186.5|0
1643885100000|2022-02-03 10:45:00|4188.7|4188.7|4189.26|4189.26|4189.53|4189.53|4188.46|4188.46|0
1643885400000|2022-02-03 10:50:00|4189.1|4189.1|4189.14|4189.14|4190.12|4190.12|4188.43|4188.43|0
1643885700000|2022-02-03 10:55:00|4188.96|4188.96|4188.09|4188.09|4189.46|4189.46|4187.91|4187.91|0
1643886000000|2022-02-03 11:00:00|4188.27|4188.27|4187.88|4187.88|4189.59|4189.59|4187.71|4187.71|0
1643886300000|2022-02-03 11:05:00|4188.06|4188.06|4187.35|4187.35|4188.69|4188.69|4186.68|4186.68|0
1643886600000|2022-02-03 11:10:00|4187.19|4187.19|4182.62|4182.62|4187.19|4187.19|4182.57|4182.57|0
1643886900000|2022-02-03 11:15:00|4182.27|4182.27|4180.35|4180.35|4182.27|4182.27|4180.35|4180.35|0
1643887200000|2022-02-03 11:20:00|4181.02|4181.02|4180.14|4180.14|4181.55|4181.55|4180.14|4180.14|0
1643887500000|2022-02-03 11:25:00|4180.32|4180.32|4183.51|4183.51|4183.86|4183.86|4179.29|4179.29|0
1643887800000|2022-02-03 11:30:00|4183.74|4183.74|4184.25|4184.25|4184.58|4184.58|4183.24|4183.24|0
1643888100000|2022-02-03 11:35:00|4184.08|4184.08|4181.53|4181.53|4184.08|4184.08|4181.53|4181.53|0
1643888400000|2022-02-03 11:40:00|4180.86|4180.86|4177.93|4177.93|4180.86|4180.86|4177.75|4177.75|0
1643888700000|2022-02-03 11:45:00|4177.6|4177.6|4178.48|4178.48|4178.62|4178.62|4176.22|4176.22|0
1643889000000|2022-02-03 11:50:00|4178.83|4178.83|4180.01|4180.01|4180.88|4180.88|4178.83|4178.83|0
1643889300000|2022-02-03 11:55:00|4180.18|4180.18|4183.01|4183.01|4183.01|4183.01|4180.18|4180.18|0
1643889600000|2022-02-03 12:00:00|4182.83|4182.83|4175.14|4175.14|4184.33|4184.33|4175.14|4175.14|0
1643889900000|2022-02-03 12:05:00|4174.78|4174.78|4174.42|4174.42|4176.65|4176.65|4172.03|4172.03|0
1643890200000|2022-02-03 12:10:00|4175.13|4175.13|4175.07|4175.07|4175.25|4175.25|4174.72|4174.72|0
1643890500000|2022-02-03 12:15:00|4174.9|4174.9|4179.4|4179.4|4179.81|4179.81|4174.72|4174.72|0
1643890800000|2022-02-03 12:20:00|4179.57|4179.57|4179.8|4179.8|4180.86|4180.86|4179.36|4179.36|0
1643891100000|2022-02-03 12:25:00|4179.13|4179.13|4176.25|4176.25|4179.13|4179.13|4175.71|4175.71|0
1643891400000|2022-02-03 12:30:00|4175.9|4175.9|4174.83|4174.83|4175.9|4175.9|4174.52|4174.52|0
1643891700000|2022-02-03 12:35:00|4174.98|4174.98|4177.4|4177.4|4177.4|4177.4|4174.51|4174.51|0
1643892000000|2022-02-03 12:40:00|4177.05|4177.05|4175.21|4175.21|4177.05|4177.05|4174.6|4174.6|0
1643892300000|2022-02-03 12:45:00|4175.05|4175.05|4176.71|4176.71|4177.38|4177.38|4175.05|4175.05|0
1643892600000|2022-02-03 12:50:00|4177.38|4177.38|4177.98|4177.98|4179.78|4179.78|4176.96|4176.96|0
1643892900000|2022-02-03 12:55:00|4177.63|4177.63|4179.46|4179.46|4179.46|4179.46|4175.77|4175.77|0
1643893200000|2022-02-03 13:00:00|4179.64|4179.64|4180.31|4180.31|4180.31|4180.31|4178.44|4178.44|0
1643893500000|2022-02-03 13:05:00|4180.98|4180.98|4180.27|4180.27|4180.98|4180.98|4179.98|4179.98|0
1643893800000|2022-02-03 13:10:00|4180.8|4180.8|4180.85|4180.85|4181.47|4181.47|4180.59|4180.59|0
1643894100000|2022-02-03 13:15:00|4180.97|4180.97|4184.05|4184.05|4184.05|4184.05|4180.97|4180.97|0
1643894400000|2022-02-03 13:20:00|4184.23|4184.23|4185.27|4185.27|4185.54|4185.54|4184.05|4184.05|0
1643894700000|2022-02-03 13:25:00|4184.75|4184.75|4184.66|4184.66|4184.75|4184.75|4183.96|4183.96|0
1643895000000|2022-02-03 13:30:00|4185.33|4185.33|4185.74|4185.74|4187.24|4187.24|4185.33|4185.33|0
1643895300000|2022-02-03 13:35:00|4185.92|4185.92|4184.69|4184.69|4187.4|4187.4|4184.69|4184.69|0
1643895600000|2022-02-03 13:40:00|4185.36|4185.36|4181.48|4181.48|4185.53|4185.53|4181.48|4181.48|0
1643895900000|2022-02-03 13:45:00|4182.19|4182.19|4180.75|4180.75|4183.37|4183.37|4180.75|4180.75|0
1643896200000|2022-02-03 13:50:00|4181.42|4181.42|4179.04|4179.04|4181.42|4181.42|4177.28|4177.28|0
1643896500000|2022-02-03 13:55:00|4179.57|4179.57|4185.48|4185.48|4186.36|4186.36|4179.28|4179.28|0
1643896800000|2022-02-03 14:00:00|4185.83|4185.83|4186.63|4186.63|4188.24|4188.24|4184.82|4184.82|0
1643897100000|2022-02-03 14:05:00|4186.96|4186.96|4189.38|4189.38|4189.79|4189.79|4185.76|4185.76|0
1643897400000|2022-02-03 14:10:00|4190.27|4190.27|4188.69|4188.69|4192.28|4192.28|4188.69|4188.69|0
1643897700000|2022-02-03 14:15:00|4188.51|4188.51|4188.33|4188.33|4188.86|4188.86|4186.41|4186.41|0
1643898000000|2022-02-03 14:20:00|4188.68|4188.68|4188.85|4188.85|4189.88|4189.88|4187.16|4187.16|0
1643898300000|2022-02-03 14:25:00|4189.03|4189.03|4186.64|4186.64|4192.25|4192.25|4186.59|4186.59|0
1643898600000|2022-02-03 14:30:00|4186.82|4186.82|4182.18|4182.18|4188.82|4188.82|4182.18|4182.18|0
1643898900000|2022-02-03 14:35:00|4182.32|4182.32|4189.23|4189.23|4189.23|4189.23|4180.54|4180.54|0
1643899200000|2022-02-03 14:40:00|4189|4189|4188.39|4188.39|4190.32|4190.32|4186.69|4186.69|0
1643899500000|2022-02-03 14:45:00|4188.18|4188.18|4181.3|4181.3|4188.18|4188.18|4181.3|4181.3|0
1643899800000|2022-02-03 14:50:00|4181.83|4181.83|4177.13|4177.13|4183.44|4183.44|4176.79|4176.79|0
1643900100000|2022-02-03 14:55:00|4176.95|4176.95|4182.93|4182.93|4184.32|4184.32|4176.77|4176.77|0
1643900400000|2022-02-03 15:00:00|4183.1|4183.1|4183.57|4183.57|4184.42|4184.42|4180.44|4180.44|0
1643900700000|2022-02-03 15:05:00|4183.93|4183.93|4186.2|4186.2|4188.05|4188.05|4183.22|4183.22|0
1643901000000|2022-02-03 15:10:00|4186.32|4186.32|4190.85|4190.85|4190.85|4190.85|4185.9|4185.9|0
1643901300000|2022-02-03 15:15:00|4190.68|4190.68|4189.36|4189.36|4193.63|4193.63|4188.55|4188.55|0
1643901600000|2022-02-03 15:20:00|4189.13|4189.13|4186.47|4186.47|4190.43|4190.43|4186.47|4186.47|0
1643901900000|2022-02-03 15:25:00|4186.82|4186.82|4182.26|4182.26|4187.51|4187.51|4181.74|4181.74|0
1643902200000|2022-02-03 15:30:00|4182|4182|4182.81|4182.81|4183.98|4183.98|4181.46|4181.46|0
1643902500000|2022-02-03 15:35:00|4182.99|4182.99|4183.85|4183.85|4184.9|4184.9|4181.37|4181.37|0
1643902800000|2022-02-03 15:40:00|4184.52|4184.52|4187.02|4187.02|4188.69|4188.69|4184.52|4184.52|0
1643903100000|2022-02-03 15:45:00|4187.37|4187.37|4185.35|4185.35|4189.26|4189.26|4183.35|4183.35|0
1643903400000|2022-02-03 15:50:00|4185|4185|4182.86|4182.86|4185|4185|4182.34|4182.34|0
1643903700000|2022-02-03 15:55:00|4182.69|4182.69|4183.68|4183.68|4184.42|4184.42|4182.67|4182.67|0
1643904000000|2022-02-03 16:00:00|4183.01|4183.01|4181.8|4181.8|4183.72|4183.72|4181.13|4181.13|0
1643904300000|2022-02-03 16:05:00|4181.7|4181.7|4183.1|4183.1|4184.16|4184.16|4180.78|4180.78|0
1643904600000|2022-02-03 16:10:00|4182.74|4182.74|4185.92|4185.92|4185.92|4185.92|4182.39|4182.39|0
1643904900000|2022-02-03 16:15:00|4186.09|4186.09|4186.08|4186.08|4187.45|4187.45|4185.91|4185.91|0
1643905200000|2022-02-03 16:20:00|4186.25|4186.25|4185.2|4185.2|4186.25|4186.25|4183.57|4183.57|0
1643905500000|2022-02-03 16:25:00|4185.87|4185.87|4180.55|4180.55|4187.75|4187.75|4178.64|4178.64|0
1643962500000|2022-02-04 08:15:00|4190.86|4190.86|4185.96|4185.96|4191.22|4191.22|4185.96|4185.96|0
1643962800000|2022-02-04 08:20:00|4185.84|4185.84|4180.25|4180.25|4186.72|4186.72|4179.72|4179.72|0
1643963100000|2022-02-04 08:25:00|4180.41|4180.41|4177.7|4177.7|4180.71|4180.71|4177.7|4177.7|0
1643963400000|2022-02-04 08:30:00|4177.82|4177.82|4176.5|4176.5|4182.04|4182.04|4176.5|4176.5|0
1643963700000|2022-02-04 08:35:00|4176.33|4176.33|4173.93|4173.93|4176.51|4176.51|4172.84|4172.84|0
1643964000000|2022-02-04 08:40:00|4174.28|4174.28|4170.92|4170.92|4174.28|4174.28|4167.86|4167.86|0
1643964300000|2022-02-04 08:45:00|4170.25|4170.25|4162.22|4162.22|4170.25|4170.25|4162.22|4162.22|0
1643964600000|2022-02-04 08:50:00|4161.16|4161.16|4156.28|4156.28|4162.01|4162.01|4154.81|4154.81|0
1643964900000|2022-02-04 08:55:00|4156.4|4156.4|4154.23|4154.23|4157.74|4157.74|4153.53|4153.53|0
1643965200000|2022-02-04 09:00:00|4153.97|4153.97|4153.95|4153.95|4156.14|4156.14|4153.53|4153.53|0
1643965500000|2022-02-04 09:05:00|4153.6|4153.6|4152.86|4152.86|4154.6|4154.6|4152.86|4152.86|0
1643965800000|2022-02-04 09:10:00|4152.75|4152.75|4155.53|4155.53|4155.53|4155.53|4151.81|4151.81|0
1643966100000|2022-02-04 09:15:00|4155.75|4155.75|4155.27|4155.27|4156.86|4156.86|4155.27|4155.27|0
1643966400000|2022-02-04 09:20:00|4155.13|4155.13|4152.14|4152.14|4155.13|4155.13|4150.76|4150.76|0
1643966700000|2022-02-04 09:25:00|4152.25|4152.25|4153.29|4153.29|4154.71|4154.71|4152.25|4152.25|0
1643967000000|2022-02-04 09:30:00|4152.76|4152.76|4150.48|4150.48|4153.29|4153.29|4150.3|4150.3|0
1643967300000|2022-02-04 09:35:00|4151.15|4151.15|4149.86|4149.86|4152.21|4152.21|4149.24|4149.24|0
1643967600000|2022-02-04 09:40:00|4150.02|4150.02|4149.42|4149.42|4151.53|4151.53|4149.07|4149.07|0
1643967900000|2022-02-04 09:45:00|4147.2|4147.2|4150.31|4150.31|4150.31|4150.31|4146.67|4146.67|0
1643968200000|2022-02-04 09:50:00|4150.98|4150.98|4152.05|4152.05|4152.05|4152.05|4150.98|4150.98|0
1643968500000|2022-02-04 09:55:00|4151.88|4151.88|4146.89|4146.89|4152.09|4152.09|4146.89|4146.89|0
1643968800000|2022-02-04 10:00:00|4146.78|4146.78|4147.8|4147.8|4149.88|4149.88|4146.42|4146.42|0
1643969100000|2022-02-04 10:05:00|4147.45|4147.45|4147.27|4147.27|4147.45|4147.45|4144.72|4144.72|0
1643969400000|2022-02-04 10:10:00|4147.43|4147.43|4146.18|4146.18|4147.44|4147.44|4145.47|4145.47|0
1643969700000|2022-02-04 10:15:00|4146.42|4146.42|4144.46|4144.46|4146.95|4146.95|4144.11|4144.11|0
1643970000000|2022-02-04 10:20:00|4144.25|4144.25|4143.43|4143.43|4144.25|4144.25|4142.73|4142.73|0
1643970300000|2022-02-04 10:25:00|4144.1|4144.1|4143.22|4143.22|4145.06|4145.06|4143.22|4143.22|0
1643970600000|2022-02-04 10:30:00|4143.89|4143.89|4142.9|4142.9|4143.89|4143.89|4142.02|4142.02|0
1643970900000|2022-02-04 10:35:00|4144.1|4144.1|4142.43|4142.43|4144.52|4144.52|4142.43|4142.43|0
1643971200000|2022-02-04 10:40:00|4142.61|4142.61|4142.3|4142.3|4144.02|4144.02|4141.51|4141.51|0
1643971500000|2022-02-04 10:45:00|4142.41|4142.41|4139.93|4139.93|4143.97|4143.97|4139.93|4139.93|0
1643971800000|2022-02-04 10:50:00|4139.4|4139.4|4139.68|4139.68|4141.8|4141.8|4139.37|4139.37|0
1643972100000|2022-02-04 10:55:00|4139.86|4139.86|4136.22|4136.22|4140.04|4140.04|4135.27|4135.27|0
1643972400000|2022-02-04 11:00:00|4135.96|4135.96|4132.62|4132.62|4136.11|4136.11|4132.06|4132.06|0
1643972700000|2022-02-04 11:05:00|4131.95|4131.95|4129.08|4129.08|4132.21|4132.21|4128.73|4128.73|0
1643973000000|2022-02-04 11:10:00|4128.41|4128.41|4125.59|4125.59|4128.41|4128.41|4125.23|4125.23|0
1643973300000|2022-02-04 11:15:00|4125.53|4125.53|4128.85|4128.85|4128.85|4128.85|4124.69|4124.69|0
1643973600000|2022-02-04 11:20:00|4128.49|4128.49|4129.61|4129.61|4130.34|4130.34|4128.49|4128.49|0
1643973900000|2022-02-04 11:25:00|4129.43|4129.43|4134.4|4134.4|4134.76|4134.76|4129.43|4129.43|0
1643974200000|2022-02-04 11:30:00|4134.05|4134.05|4133.4|4133.4|4134.77|4134.77|4133.4|4133.4|0
1643974500000|2022-02-04 11:35:00|4132.69|4132.69|4132.55|4132.55|4133.05|4133.05|4132.02|4132.02|0
1643974800000|2022-02-04 11:40:00|4132.71|4132.71|4133.02|4133.02|4135.74|4135.74|4132.71|4132.71|0
1643975100000|2022-02-04 11:45:00|4133.55|4133.55|4133.03|4133.03|4134.23|4134.23|4132.02|4132.02|0
1643975400000|2022-02-04 11:50:00|4133.21|4133.21|4130.64|4130.64|4133.21|4133.21|4128.13|4128.13|0
1643975700000|2022-02-04 11:55:00|4130.91|4130.91|4125.38|4125.38|4130.91|4130.91|4125.38|4125.38|0
1643976000000|2022-02-04 12:00:00|4126.05|4126.05|4128.22|4128.22|4128.4|4128.4|4125.2|4125.2|0
1643976300000|2022-02-04 12:05:00|4128.89|4128.89|4130.7|4130.7|4130.74|4130.74|4128.71|4128.71|0
1643976600000|2022-02-04 12:10:00|4130|4130|4130.35|4130.35|4130.7|4130.7|4128.97|4128.97|0
1643976900000|2022-02-04 12:15:00|4130.19|4130.19|4129.25|4129.25|4131.35|4131.35|4129.25|4129.25|0
1643977200000|2022-02-04 12:20:00|4128.54|4128.54|4129.57|4129.57|4130.56|4130.56|4127.34|4127.34|0
1643977500000|2022-02-04 12:25:00|4129.4|4129.4|4126.4|4126.4|4129.72|4129.72|4124.14|4124.14|0
1643977800000|2022-02-04 12:30:00|4126.22|4126.22|4122.87|4122.87|4126.4|4126.4|4119.55|4119.55|0
1643978100000|2022-02-04 12:35:00|4122.16|4122.16|4118.44|4118.44|4124.34|4124.34|4118.23|4118.23|0
1643978400000|2022-02-04 12:40:00|4117.77|4117.77|4119.89|4119.89|4119.89|4119.89|4117.62|4117.62|0
1643978700000|2022-02-04 12:45:00|4119.36|4119.36|4118.66|4118.66|4121.44|4121.44|4118.66|4118.66|0
1643979000000|2022-02-04 12:50:00|4118.49|4118.49|4118.72|4118.72|4118.89|4118.89|4116.81|4116.81|0
1643979300000|2022-02-04 12:55:00|4118.36|4118.36|4123.3|4123.3|4124.96|4124.96|4118.36|4118.36|0
1643979600000|2022-02-04 13:00:00|4123.97|4123.97|4119.74|4119.74|4123.97|4123.97|4119.74|4119.74|0
1643979900000|2022-02-04 13:05:00|4120.07|4120.07|4121.95|4121.95|4123.36|4123.36|4119.95|4119.95|0
1643980200000|2022-02-04 13:10:00|4121.28|4121.28|4123.85|4123.85|4123.85|4123.85|4121.28|4121.28|0
1643980500000|2022-02-04 13:15:00|4124.21|4124.21|4122.23|4122.23|4124.26|4124.26|4121.54|4121.54|0
1643980800000|2022-02-04 13:20:00|4122.05|4122.05|4120.16|4120.16|4122.22|4122.22|4120.16|4120.16|0
1643981100000|2022-02-04 13:25:00|4120.51|4120.51|4122.37|4122.37|4122.37|4122.37|4120.42|4120.42|0
1643981400000|2022-02-04 13:30:00|4122.19|4122.19|4114.73|4114.73|4122.19|4122.19|4114.73|4114.73|0
1643981700000|2022-02-04 13:35:00|4114.91|4114.91|4118.13|4118.13|4118.13|4118.13|4114.91|4114.91|0
1643982000000|2022-02-04 13:40:00|4118.66|4118.66|4117.9|4117.9|4121.99|4121.99|4117.9|4117.9|0
1643982300000|2022-02-04 13:45:00|4117.66|4117.66|4118.37|4118.37|4118.49|4118.49|4117.31|4117.31|0
1643982600000|2022-02-04 13:50:00|4118.55|4118.55|4119.68|4119.68|4120.03|4120.03|4117.49|4117.49|0
1643982900000|2022-02-04 13:55:00|4120.03|4120.03|4118.68|4118.68|4121.59|4121.59|4117.84|4117.84|0
1643983200000|2022-02-04 14:00:00|4118.74|4118.74|4115.42|4115.42|4119.09|4119.09|4113.62|4113.62|0
1643983500000|2022-02-04 14:05:00|4115.24|4115.24|4113.55|4113.55|4115.24|4115.24|4111.38|4111.38|0
1643983800000|2022-02-04 14:10:00|4113.37|4113.37|4122.6|4122.6|4122.6|4122.6|4113.37|4113.37|0
1643984100000|2022-02-04 14:15:00|4122.72|4122.72|4123.69|4123.69|4125.19|4125.19|4122.54|4122.54|0
1643984400000|2022-02-04 14:20:00|4123.83|4123.83|4125.65|4125.65|4126.82|4126.82|4123.83|4123.83|0
1643984700000|2022-02-04 14:25:00|4125.77|4125.77|4126.68|4126.68|4127.82|4127.82|4125.77|4125.77|0
1643985000000|2022-02-04 14:30:00|4127.74|4127.74|4124.63|4124.63|4129.94|4129.94|4124.27|4124.27|0
1643985300000|2022-02-04 14:35:00|4123.96|4123.96|4124.95|4124.95|4127.6|4127.6|4122.36|4122.36|0
1643985600000|2022-02-04 14:40:00|4125.3|4125.3|4127.42|4127.42|4131.74|4131.74|4125.3|4125.3|0
1643985900000|2022-02-04 14:45:00|4127.6|4127.6|4127.51|4127.51|4130.57|4130.57|4125.52|4125.52|0
1643986200000|2022-02-04 14:50:00|4127.86|4127.86|4128.18|4128.18|4128.74|4128.74|4126.84|4126.84|0
1643986500000|2022-02-04 14:55:00|4128.35|4128.35|4127.35|4127.35|4128.85|4128.85|4123.27|4123.27|0
1643986800000|2022-02-04 15:00:00|4127.88|4127.88|4128.92|4128.92|4131.43|4131.43|4125.42|4125.42|0
1643987100000|2022-02-04 15:05:00|4129.59|4129.59|4127.86|4127.86|4132.51|4132.51|4127.86|4127.86|0
1643987400000|2022-02-04 15:10:00|4127.81|4127.81|4133.47|4133.47|4133.47|4133.47|4125.4|4125.4|0
1643987700000|2022-02-04 15:15:00|4133.65|4133.65|4137.55|4137.55|4137.86|4137.86|4133.52|4133.52|0
1643988000000|2022-02-04 15:20:00|4137.37|4137.37|4136.15|4136.15|4137.93|4137.93|4135.3|4135.3|0
1643988300000|2022-02-04 15:25:00|4136.82|4136.82|4132.95|4132.95|4137.41|4137.41|4132.95|4132.95|0
1643988600000|2022-02-04 15:30:00|4132.9|4132.9|4138.88|4138.88|4138.94|4138.94|4130.17|4130.17|0
1643988900000|2022-02-04 15:35:00|4138.71|4138.71|4133.57|4133.57|4138.71|4138.71|4133.19|4133.19|0
1643989200000|2022-02-04 15:40:00|4134.1|4134.1|4132.3|4132.3|4134.41|4134.41|4131.54|4131.54|0
1643989500000|2022-02-04 15:45:00|4132.83|4132.83|4136|4136|4136.04|4136.04|4130.63|4130.63|0
1643989800000|2022-02-04 15:50:00|4136.18|4136.18|4141.91|4141.91|4142.41|4142.41|4136.18|4136.18|0
1643990100000|2022-02-04 15:55:00|4142.26|4142.26|4141.58|4141.58|4143.11|4143.11|4141.07|4141.07|0
1643990400000|2022-02-04 16:00:00|4141.25|4141.25|4142.25|4142.25|4142.61|4142.61|4138.37|4138.37|0
1643990700000|2022-02-04 16:05:00|4142.61|4142.61|4141.72|4141.72|4142.96|4142.96|4139.8|4139.8|0
1643991000000|2022-02-04 16:10:00|4141.54|4141.54|4145.09|4145.09|4145.46|4145.46|4140.47|4140.47|0
1643991300000|2022-02-04 16:15:00|4145.27|4145.27|4146.56|4146.56|4146.78|4146.78|4144.08|4144.08|0
1643991600000|2022-02-04 16:20:00|4146.71|4146.71|4145.39|4145.39|4146.71|4146.71|4142.61|4142.61|0
1643991900000|2022-02-04 16:25:00|4144.72|4144.72|4146.86|4146.86|4149.79|4149.79|4144.49|4144.49|0
1644221700000|2022-02-07 08:15:00|4170.59|4170.59|4162.35|4162.35|4171.03|4171.03|4162.35|4162.35|0
1644222000000|2022-02-07 08:20:00|4161.68|4161.68|4160.15|4160.15|4163.65|4163.65|4160.15|4160.15|0
1644222300000|2022-02-07 08:25:00|4161.03|4161.03|4151.1|4151.1|4161.03|4161.03|4151.1|4151.1|0
1644222600000|2022-02-07 08:30:00|4151.8|4151.8|4145.5|4145.5|4151.8|4151.8|4144.74|4144.74|0
1644222900000|2022-02-07 08:35:00|4142.85|4142.85|4147.19|4147.19|4147.19|4147.19|4141.22|4141.22|0
1644223200000|2022-02-07 08:40:00|4146.66|4146.66|4144.53|4144.53|4147.54|4147.54|4144.53|4144.53|0
1644223500000|2022-02-07 08:45:00|4145.24|4145.24|4149.82|4149.82|4152.19|4152.19|4145.24|4145.24|0
1644223800000|2022-02-07 08:50:00|4150.49|4150.49|4154.09|4154.09|4154.48|4154.48|4148.13|4148.13|0
1644224100000|2022-02-07 08:55:00|4154.26|4154.26|4152.37|4152.37|4155.27|4155.27|4151.89|4151.89|0
1644224400000|2022-02-07 09:00:00|4151.13|4151.13|4155.75|4155.75|4156.06|4156.06|4151.13|4151.13|0
1644224700000|2022-02-07 09:05:00|4155.08|4155.08|4155.1|4155.1|4157.18|4157.18|4154.39|4154.39|0
1644225000000|2022-02-07 09:10:00|4154.57|4154.57|4155.58|4155.58|4157.46|4157.46|4154.57|4154.57|0
1644225300000|2022-02-07 09:15:00|4155.46|4155.46|4151.68|4151.68|4156.22|4156.22|4151.68|4151.68|0
1644225600000|2022-02-07 09:20:00|4152.34|4152.34|4149.96|4149.96|4152.67|4152.67|4149.96|4149.96|0
1644225900000|2022-02-07 09:25:00|4149.26|4149.26|4148.98|4148.98|4149.91|4149.91|4147.23|4147.23|0
1644226200000|2022-02-07 09:30:00|4148.31|4148.31|4147.93|4147.93|4149.02|4149.02|4147.93|4147.93|0
1644226500000|2022-02-07 09:35:00|4147.75|4147.75|4150.15|4150.15|4150.15|4150.15|4145.86|4145.86|0
1644226800000|2022-02-07 09:40:00|4149.99|4149.99|4150.01|4150.01|4150.91|4150.91|4149.5|4149.5|0
1644227100000|2022-02-07 09:45:00|4149.34|4149.34|4149.62|4149.62|4151.07|4151.07|4147.43|4147.43|0
1644227400000|2022-02-07 09:50:00|4149.3|4149.3|4145.48|4145.48|4149.3|4149.3|4144.91|4144.91|0
1644227700000|2022-02-07 09:55:00|4145.6|4145.6|4148.17|4148.17|4149.4|4149.4|4144.99|4144.99|0
1644228000000|2022-02-07 10:00:00|4148.84|4148.84|4149.28|4149.28|4149.71|4149.71|4147.02|4147.02|0
1644228300000|2022-02-07 10:05:00|4148.93|4148.93|4146.73|4146.73|4149.72|4149.72|4146.61|4146.61|0
1644228600000|2022-02-07 10:10:00|4147.4|4147.4|4150.5|4150.5|4150.5|4150.5|4146.87|4146.87|0
1644228900000|2022-02-07 10:15:00|4150.34|4150.34|4150.18|4150.18|4151.15|4151.15|4150.18|4150.18|0
1644229200000|2022-02-07 10:20:00|4150|4150|4148.3|4148.3|4150|4150|4148.12|4148.12|0
1644229500000|2022-02-07 10:25:00|4148.12|4148.12|4147.08|4147.08|4148.83|4148.83|4146.1|4146.1|0
1644229800000|2022-02-07 10:30:00|4146.41|4146.41|4140.68|4140.68|4146.41|4146.41|4140.5|4140.5|0
1644230100000|2022-02-07 10:35:00|4140.78|4140.78|4141.9|4141.9|4142.96|4142.96|4139.9|4139.9|0
1644230400000|2022-02-07 10:40:00|4141.8|4141.8|4139.48|4139.48|4141.8|4141.8|4137.26|4137.26|0
1644230700000|2022-02-07 10:45:00|4139.13|4139.13|4135.17|4135.17|4139.13|4139.13|4134.67|4134.67|0
1644231000000|2022-02-07 10:50:00|4135.52|4135.52|4139.66|4139.66|4140.02|4140.02|4134.66|4134.66|0
1644231300000|2022-02-07 10:55:00|4139.49|4139.49|4141.41|4141.41|4141.41|4141.41|4138.46|4138.46|0
1644231600000|2022-02-07 11:00:00|4141.24|4141.24|4142.29|4142.29|4142.29|4142.29|4141.06|4141.06|0
1644231900000|2022-02-07 11:05:00|4142.19|4142.19|4143.57|4143.57|4143.57|4143.57|4141.69|4141.69|0
1644232200000|2022-02-07 11:10:00|4142.9|4142.9|4144.52|4144.52|4145.05|4145.05|4142.57|4142.57|0
1644232500000|2022-02-07 11:15:00|4144.34|4144.34|4146.21|4146.21|4146.21|4146.21|4144.17|4144.17|0
1644232800000|2022-02-07 11:20:00|4146.56|4146.56|4149.4|4149.4|4149.58|4149.58|4146.56|4146.56|0
1644233100000|2022-02-07 11:25:00|4149.58|4149.58|4147.81|4147.81|4149.58|4149.58|4147.81|4147.81|0
1644233400000|2022-02-07 11:30:00|4147.97|4147.97|4147.75|4147.75|4150.01|4150.01|4147.75|4147.75|0
1644233700000|2022-02-07 11:35:00|4147.92|4147.92|4152.33|4152.33|4152.33|4152.33|4147.92|4147.92|0
1644234000000|2022-02-07 11:40:00|4151.66|4151.66|4151.56|4151.56|4151.8|4151.8|4150.25|4150.25|0
1644234300000|2022-02-07 11:45:00|4151.68|4151.68|4151.5|4151.5|4152.19|4152.19|4151.01|4151.01|0
1644234600000|2022-02-07 11:50:00|4152.03|4152.03|4150.27|4150.27|4152.73|4152.73|4150.27|4150.27|0
1644234900000|2022-02-07 11:55:00|4149.6|4149.6|4151.24|4151.24|4152.03|4152.03|4149.6|4149.6|0
1644235200000|2022-02-07 12:00:00|4151.3|4151.3|4151.53|4151.53|4153.13|4153.13|4151.08|4151.08|0
1644235500000|2022-02-07 12:05:00|4151.71|4151.71|4151.25|4151.25|4152.8|4152.8|4151.25|4151.25|0
1644235800000|2022-02-07 12:10:00|4151.78|4151.78|4156.9|4156.9|4156.9|4156.9|4151.78|4151.78|0
1644236100000|2022-02-07 12:15:00|4157.07|4157.07|4156.64|4156.64|4157.41|4157.41|4156.46|4156.46|0
1644236400000|2022-02-07 12:20:00|4156.69|4156.69|4155.57|4155.57|4157.18|4157.18|4155.57|4155.57|0
1644236700000|2022-02-07 12:25:00|4154.86|4154.86|4156.32|4156.32|4156.56|4156.56|4154.86|4154.86|0
1644237000000|2022-02-07 12:30:00|4155.97|4155.97|4157.11|4157.11|4157.56|4157.56|4155.97|4155.97|0
1644237300000|2022-02-07 12:35:00|4157.06|4157.06|4159.14|4159.14|4160.02|4160.02|4157.06|4157.06|0
1644237600000|2022-02-07 12:40:00|4159.81|4159.81|4159.56|4159.56|4160.51|4160.51|4159.09|4159.09|0
1644237900000|2022-02-07 12:45:00|4159.72|4159.72|4158.37|4158.37|4160.44|4160.44|4158.18|4158.18|0
1644238200000|2022-02-07 12:50:00|4159.04|4159.04|4158.53|4158.53|4159.12|4159.12|4157.59|4157.59|0
1644238500000|2022-02-07 12:55:00|4158.41|4158.41|4158.02|4158.02|4158.88|4158.88|4157.63|4157.63|0
1644238800000|2022-02-07 13:00:00|4158.14|4158.14|4160.51|4160.51|4160.51|4160.51|4157.47|4157.47|0
1644239100000|2022-02-07 13:05:00|4161.03|4161.03|4162.99|4162.99|4164.04|4164.04|4161.03|4161.03|0
1644239400000|2022-02-07 13:10:00|4163.14|4163.14|4162.09|4162.09|4163.14|4163.14|4162.09|4162.09|0
1644239700000|2022-02-07 13:15:00|4161.38|4161.38|4162.07|4162.07|4162.71|4162.71|4161.38|4161.38|0
1644240000000|2022-02-07 13:20:00|4162.42|4162.42|4163.46|4163.46|4163.99|4163.99|4162.42|4162.42|0
1644240300000|2022-02-07 13:25:00|4163.99|4163.99|4160.42|4160.42|4164.66|4164.66|4160.42|4160.42|0
1644240600000|2022-02-07 13:30:00|4159.75|4159.75|4159.98|4159.98|4159.98|4159.98|4159.22|4159.22|0
1644240900000|2022-02-07 13:35:00|4159.63|4159.63|4156.17|4156.17|4160.44|4160.44|4155.82|4155.82|0
1644241200000|2022-02-07 13:40:00|4156.38|4156.38|4156.2|4156.2|4158.4|4158.4|4156.2|4156.2|0
1644241500000|2022-02-07 13:45:00|4156.32|4156.32|4154.08|4154.08|4156.32|4156.32|4153.52|4153.52|0
1644241800000|2022-02-07 13:50:00|4153.84|4153.84|4153.7|4153.7|4154.05|4154.05|4152.99|4152.99|0
1644242100000|2022-02-07 13:55:00|4153.26|4153.26|4152.76|4152.76|4153.4|4153.4|4152.72|4152.72|0
1644242400000|2022-02-07 14:00:00|4154.1|4154.1|4151.12|4151.12|4154.28|4154.28|4150.26|4150.26|0
1644242700000|2022-02-07 14:05:00|4151.17|4151.17|4153.2|4153.2|4153.2|4153.2|4150.7|4150.7|0
1644243000000|2022-02-07 14:10:00|4152.67|4152.67|4154.57|4154.57|4154.57|4154.57|4152.67|4152.67|0
1644243300000|2022-02-07 14:15:00|4154.81|4154.81|4154.41|4154.41|4155.15|4155.15|4153.38|4153.38|0
1644243600000|2022-02-07 14:20:00|4154.58|4154.58|4158.7|4158.7|4158.7|4158.7|4154.53|4154.53|0
1644243900000|2022-02-07 14:25:00|4158.03|4158.03|4156.89|4156.89|4158.3|4158.3|4156.25|4156.25|0
1644244200000|2022-02-07 14:30:00|4156.71|4156.71|4154.12|4154.12|4159.18|4159.18|4154.12|4154.12|0
1644244500000|2022-02-07 14:35:00|4154.47|4154.47|4156.58|4156.58|4157.41|4157.41|4151.65|4151.65|0
1644244800000|2022-02-07 14:40:00|4155.91|4155.91|4154.93|4154.93|4156.97|4156.97|4154.75|4154.75|0
1644245100000|2022-02-07 14:45:00|4155.07|4155.07|4154.84|4154.84|4155.13|4155.13|4154.07|4154.07|0
1644245400000|2022-02-07 14:50:00|4155.51|4155.51|4153.91|4153.91|4156.71|4156.71|4153|4153|0
1644245700000|2022-02-07 14:55:00|4154.44|4154.44|4155.79|4155.79|4156.28|4156.28|4153.74|4153.74|0
1644246000000|2022-02-07 15:00:00|4155.91|4155.91|4156.8|4156.8|4157.57|4157.57|4155.75|4155.75|0
1644246300000|2022-02-07 15:05:00|4157.15|4157.15|4157.25|4157.25|4157.49|4157.49|4155.46|4155.46|0
1644246600000|2022-02-07 15:10:00|4157.78|4157.78|4153.82|4153.82|4158.97|4158.97|4153.82|4153.82|0
1644246900000|2022-02-07 15:15:00|4153.94|4153.94|4152.96|4152.96|4156.21|4156.21|4152.96|4152.96|0
1644247200000|2022-02-07 15:20:00|4152.86|4152.86|4153.99|4153.99|4154.16|4154.16|4152.03|4152.03|0
1644247500000|2022-02-07 15:25:00|4153.81|4153.81|4154.49|4154.49|4155.14|4155.14|4153.44|4153.44|0
1644247800000|2022-02-07 15:30:00|4155.16|4155.16|4158.25|4158.25|4158.36|4158.36|4155.16|4155.16|0
1644248100000|2022-02-07 15:35:00|4158.42|4158.42|4156.22|4156.22|4158.42|4158.42|4156.22|4156.22|0
1644248400000|2022-02-07 15:40:00|4156.75|4156.75|4156.72|4156.72|4157.25|4157.25|4154.4|4154.4|0
1644248700000|2022-02-07 15:45:00|4157.07|4157.07|4163.57|4163.57|4163.62|4163.62|4156.4|4156.4|0
1644249000000|2022-02-07 15:50:00|4163.72|4163.72|4162.94|4162.94|4164.89|4164.89|4162.51|4162.51|0
1644249300000|2022-02-07 15:55:00|4162.59|4162.59|4171.86|4171.86|4171.98|4171.98|4161.92|4161.92|0
1644249600000|2022-02-07 16:00:00|4171.19|4171.19|4168.64|4168.64|4172.5|4172.5|4168.17|4168.17|0
1644249900000|2022-02-07 16:05:00|4168.47|4168.47|4172.19|4172.19|4172.7|4172.7|4168.47|4168.47|0
1644250200000|2022-02-07 16:10:00|4172.01|4172.01|4167.61|4167.61|4172.16|4172.16|4165.72|4165.72|0
1644250500000|2022-02-07 16:15:00|4167.91|4167.91|4172.57|4172.57|4172.57|4172.57|4167.91|4167.91|0
1644250800000|2022-02-07 16:20:00|4172.43|4172.43|4171.62|4171.62|4172.77|4172.77|4169.87|4169.87|0
1644251100000|2022-02-07 16:25:00|4171.78|4171.78|4170.98|4170.98|4174|4174|4168.77|4168.77|0
1644308100000|2022-02-08 08:15:00|4196.69|4196.69|4196.58|4196.58|4197.61|4197.61|4191.34|4191.34|0
1644308400000|2022-02-08 08:20:00|4197.25|4197.25|4203.22|4203.22|4203.22|4203.22|4196.08|4196.08|0
1644308700000|2022-02-08 08:25:00|4205.23|4205.23|4214.83|4214.83|4214.83|4214.83|4205.23|4205.23|0
1644309000000|2022-02-08 08:30:00|4213.77|4213.77|4214.54|4214.54|4216.85|4216.85|4213.06|4213.06|0
1644309300000|2022-02-08 08:35:00|4215.06|4215.06|4208.93|4208.93|4215.77|4215.77|4208.75|4208.75|0
1644309600000|2022-02-08 08:40:00|4210.3|4210.3|4215.8|4215.8|4218.45|4218.45|4210.3|4210.3|0
1644309900000|2022-02-08 08:45:00|4215.49|4215.49|4218.21|4218.21|4218.38|4218.38|4215.49|4215.49|0
1644310200000|2022-02-08 08:50:00|4217.86|4217.86|4214.48|4214.48|4219.05|4219.05|4213.16|4213.16|0
1644310500000|2022-02-08 08:55:00|4214.13|4214.13|4210.42|4210.42|4214.13|4214.13|4209.08|4209.08|0
1644310800000|2022-02-08 09:00:00|4211.3|4211.3|4215.62|4215.62|4215.62|4215.62|4211.3|4211.3|0
1644311100000|2022-02-08 09:05:00|4214.95|4214.95|4219.79|4219.79|4220.32|4220.32|4213.87|4213.87|0
1644311400000|2022-02-08 09:10:00|4219.61|4219.61|4219.8|4219.8|4221.03|4221.03|4216.48|4216.48|0
1644311700000|2022-02-08 09:15:00|4220.46|4220.46|4223.55|4223.55|4223.55|4223.55|4220.46|4220.46|0
1644312000000|2022-02-08 09:20:00|4223.71|4223.71|4223.85|4223.85|4224.56|4224.56|4223.68|4223.68|0
1644312300000|2022-02-08 09:25:00|4224.52|4224.52|4225.04|4225.04|4226.24|4226.24|4224.02|4224.02|0
1644312600000|2022-02-08 09:30:00|4225.39|4225.39|4229.33|4229.33|4229.86|4229.86|4225.22|4225.22|0
1644312900000|2022-02-08 09:35:00|4228.66|4228.66|4228.18|4228.18|4228.71|4228.71|4227.3|4227.3|0
1644313200000|2022-02-08 09:40:00|4228.54|4228.54|4230.34|4230.34|4230.34|4230.34|4227.37|4227.37|0
1644313500000|2022-02-08 09:45:00|4230.7|4230.7|4232.21|4232.21|4232.21|4232.21|4229.61|4229.61|0
1644313800000|2022-02-08 09:50:00|4232.58|4232.58|4228.23|4228.23|4233.61|4233.61|4226.64|4226.64|0
1644314100000|2022-02-08 09:55:00|4228.4|4228.4|4228.94|4228.94|4228.94|4228.94|4225.52|4225.52|0
1644314400000|2022-02-08 10:00:00|4228.41|4228.41|4218.92|4218.92|4228.41|4228.41|4218.92|4218.92|0
1644314700000|2022-02-08 10:05:00|4219.08|4219.08|4223.09|4223.09|4223.97|4223.97|4219.08|4219.08|0
1644315000000|2022-02-08 10:10:00|4223.44|4223.44|4222.93|4222.93|4224.13|4224.13|4222.93|4222.93|0
1644315300000|2022-02-08 10:15:00|4222.58|4222.58|4217.99|4217.99|4223.66|4223.66|4217.81|4217.81|0
1644315600000|2022-02-08 10:20:00|4218.69|4218.69|4215.49|4215.49|4218.69|4218.69|4215.49|4215.49|0
1644315900000|2022-02-08 10:25:00|4214.82|4214.82|4213.94|4213.94|4216|4216|4211.94|4211.94|0
1644316200000|2022-02-08 10:30:00|4214.12|4214.12|4212.8|4212.8|4215.71|4215.71|4212.8|4212.8|0
1644316500000|2022-02-08 10:35:00|4212.98|4212.98|4212.62|4212.62|4213.15|4213.15|4209.8|4209.8|0
1644316800000|2022-02-08 10:40:00|4212.79|4212.79|4214.36|4214.36|4214.36|4214.36|4212.52|4212.52|0
1644317100000|2022-02-08 10:45:00|4214.25|4214.25|4212.43|4212.43|4215.4|4215.4|4212.43|4212.43|0
1644317400000|2022-02-08 10:50:00|4212.08|4212.08|4213.5|4213.5|4213.5|4213.5|4211.95|4211.95|0
1644317700000|2022-02-08 10:55:00|4212.83|4212.83|4212.99|4212.99|4213.92|4213.92|4212.3|4212.3|0
1644318000000|2022-02-08 11:00:00|4212.81|4212.81|4208.68|4208.68|4214.22|4214.22|4207.98|4207.98|0
1644318300000|2022-02-08 11:05:00|4208.58|4208.58|4209.51|4209.51|4210.01|4210.01|4207.97|4207.97|0
1644318600000|2022-02-08 11:10:00|4208.84|4208.84|4210.47|4210.47|4210.95|4210.95|4208.84|4208.84|0
1644318900000|2022-02-08 11:15:00|4211.14|4211.14|4210.63|4210.63|4211.14|4211.14|4209.78|4209.78|0
1644319200000|2022-02-08 11:20:00|4209.96|4209.96|4204.94|4204.94|4210.14|4210.14|4204.94|4204.94|0
1644319500000|2022-02-08 11:25:00|4204.06|4204.06|4207.43|4207.43|4208.14|4208.14|4204.06|4204.06|0
1644319800000|2022-02-08 11:30:00|4207.67|4207.67|4210.7|4210.7|4211.06|4211.06|4207.67|4207.67|0
1644320100000|2022-02-08 11:35:00|4211.06|4211.06|4204.63|4204.63|4211.9|4211.9|4203.79|4203.79|0
1644320400000|2022-02-08 11:40:00|4204.11|4204.11|4207.35|4207.35|4208.83|4208.83|4204.11|4204.11|0
1644320700000|2022-02-08 11:45:00|4206.68|4206.68|4207.6|4207.6|4207.6|4207.6|4205.3|4205.3|0
1644321000000|2022-02-08 11:50:00|4207.96|4207.96|4206.24|4206.24|4208.13|4208.13|4206.07|4206.07|0
1644321300000|2022-02-08 11:55:00|4206.59|4206.59|4206.62|4206.62|4207.03|4207.03|4204.65|4204.65|0
1644321600000|2022-02-08 12:00:00|4206.57|4206.57|4208.74|4208.74|4209.97|4209.97|4206.37|4206.37|0
1644321900000|2022-02-08 12:05:00|4209.07|4209.07|4210.21|4210.21|4210.21|4210.21|4208.67|4208.67|0
1644322200000|2022-02-08 12:10:00|4209.85|4209.85|4211.41|4211.41|4211.41|4211.41|4209.68|4209.68|0
1644322500000|2022-02-08 12:15:00|4211.76|4211.76|4212.08|4212.08|4212.61|4212.61|4210.74|4210.74|0
1644322800000|2022-02-08 12:20:00|4211.9|4211.9|4210.26|4210.26|4212.92|4212.92|4208.85|4208.85|0
1644323100000|2022-02-08 12:25:00|4211.6|4211.6|4213.51|4213.51|4214.01|4214.01|4211.6|4211.6|0
1644323400000|2022-02-08 12:30:00|4213.16|4213.16|4215.22|4215.22|4216.38|4216.38|4213.16|4213.16|0
1644323700000|2022-02-08 12:35:00|4215.05|4215.05|4215.48|4215.48|4216.01|4216.01|4214.88|4214.88|0
1644324000000|2022-02-08 12:40:00|4215.12|4215.12|4214.46|4214.46|4215.12|4215.12|4212.98|4212.98|0
1644324300000|2022-02-08 12:45:00|4214.11|4214.11|4217.53|4217.53|4218.59|4218.59|4213.93|4213.93|0
1644324600000|2022-02-08 12:50:00|4217.88|4217.88|4215.51|4215.51|4217.88|4217.88|4215.39|4215.39|0
1644324900000|2022-02-08 12:55:00|4215.33|4215.33|4215.93|4215.93|4216.29|4216.29|4214.97|4214.97|0
1644325200000|2022-02-08 13:00:00|4216.11|4216.11|4216.84|4216.84|4218.04|4218.04|4215.88|4215.88|0
1644325500000|2022-02-08 13:05:00|4217.2|4217.2|4217.17|4217.17|4219.53|4219.53|4216.53|4216.53|0
1644325800000|2022-02-08 13:10:00|4217.7|4217.7|4218.02|4218.02|4218.18|4218.18|4217.7|4217.7|0
1644326100000|2022-02-08 13:15:00|4217.84|4217.84|4217.62|4217.62|4219.55|4219.55|4216.91|4216.91|0
1644326400000|2022-02-08 13:20:00|4217.97|4217.97|4220.25|4220.25|4220.25|4220.25|4217.2|4217.2|0
1644326700000|2022-02-08 13:25:00|4220.07|4220.07|4220.64|4220.64|4221.36|4221.36|4219.73|4219.73|0
1644327000000|2022-02-08 13:30:00|4219.97|4219.97|4221.27|4221.27|4222.47|4222.47|4219.51|4219.51|0
1644327300000|2022-02-08 13:35:00|4221.63|4221.63|4220.1|4220.1|4221.63|4221.63|4220.1|4220.1|0
1644327600000|2022-02-08 13:40:00|4220.45|4220.45|4219.99|4219.99|4220.45|4220.45|4219.07|4219.07|0
1644327900000|2022-02-08 13:45:00|4220.11|4220.11|4219.04|4219.04|4220.11|4220.11|4218.59|4218.59|0
1644328200000|2022-02-08 13:50:00|4218.69|4218.69|4219.74|4219.74|4220.16|4220.16|4218.69|4218.69|0
1644328500000|2022-02-08 13:55:00|4219.86|4219.86|4221.63|4221.63|4222.3|4222.3|4219.86|4219.86|0
1644328800000|2022-02-08 14:00:00|4221.81|4221.81|4221.47|4221.47|4221.99|4221.99|4220.26|4220.26|0
1644329100000|2022-02-08 14:05:00|4221.3|4221.3|4219.19|4219.19|4221.3|4221.3|4217.64|4217.64|0
1644329400000|2022-02-08 14:10:00|4219.37|4219.37|4219.75|4219.75|4223.18|4223.18|4219.37|4219.37|0
1644329700000|2022-02-08 14:15:00|4219.92|4219.92|4219.81|4219.81|4219.92|4219.92|4218.89|4218.89|0
1644330000000|2022-02-08 14:20:00|4219.98|4219.98|4220.36|4220.36|4220.65|4220.65|4219.81|4219.81|0
1644330300000|2022-02-08 14:25:00|4220.54|4220.54|4224.18|4224.18|4224.18|4224.18|4220.54|4220.54|0
1644330600000|2022-02-08 14:30:00|4224.85|4224.85|4229.51|4229.51|4230.54|4230.54|4223.78|4223.78|0
1644330900000|2022-02-08 14:35:00|4228.45|4228.45|4229.96|4229.96|4231.03|4231.03|4227.01|4227.01|0
1644331200000|2022-02-08 14:40:00|4229.78|4229.78|4228.55|4228.55|4232.74|4232.74|4228.2|4228.2|0
1644331500000|2022-02-08 14:45:00|4229.26|4229.26|4230.75|4230.75|4233.59|4233.59|4229.09|4229.09|0
1644331800000|2022-02-08 14:50:00|4231.1|4231.1|4233.34|4233.34|4233.7|4233.7|4228.19|4228.19|0
1644332100000|2022-02-08 14:55:00|4233.52|4233.52|4227.9|4227.9|4234.19|4234.19|4227.9|4227.9|0
1644332400000|2022-02-08 15:00:00|4228.08|4228.08|4220.83|4220.83|4228.08|4228.08|4219.92|4219.92|0
1644332700000|2022-02-08 15:05:00|4221.18|4221.18|4224.13|4224.13|4225.01|4225.01|4220.3|4220.3|0
1644333000000|2022-02-08 15:10:00|4223.83|4223.83|4222.49|4222.49|4224.4|4224.4|4222.09|4222.09|0
1644333300000|2022-02-08 15:15:00|4222.84|4222.84|4224.47|4224.47|4224.65|4224.65|4221.78|4221.78|0
1644333600000|2022-02-08 15:20:00|4225.14|4225.14|4225.99|4225.99|4227.19|4227.19|4224.26|4224.26|0
1644333900000|2022-02-08 15:25:00|4225.64|4225.64|4227.44|4227.44|4227.44|4227.44|4225.64|4225.64|0
1644334200000|2022-02-08 15:30:00|4227.5|4227.5|4226.54|4226.54|4228.86|4228.86|4226.54|4226.54|0
1644334500000|2022-02-08 15:35:00|4226.01|4226.01|4230.29|4230.29|4230.96|4230.96|4226.01|4226.01|0
1644334800000|2022-02-08 15:40:00|4229.95|4229.95|4225.74|4225.74|4229.95|4229.95|4225.74|4225.74|0
1644335100000|2022-02-08 15:45:00|4225.91|4225.91|4225.6|4225.6|4226.79|4226.79|4225.25|4225.25|0
1644335400000|2022-02-08 15:50:00|4225.48|4225.48|4227.51|4227.51|4229.77|4229.77|4225.48|4225.48|0
1644335700000|2022-02-08 15:55:00|4227.4|4227.4|4227.48|4227.48|4229.59|4229.59|4227.08|4227.08|0
1644336000000|2022-02-08 16:00:00|4227.65|4227.65|4224.8|4224.8|4228.49|4228.49|4224.8|4224.8|0
1644336300000|2022-02-08 16:05:00|4224.62|4224.62|4226.3|4226.3|4226.81|4226.81|4224.44|4224.44|0
1644336600000|2022-02-08 16:10:00|4226.12|4226.12|4223.9|4223.9|4226.53|4226.53|4223.89|4223.89|0
1644336900000|2022-02-08 16:15:00|4224.07|4224.07|4225.64|4225.64|4226.53|4226.53|4223.29|4223.29|0
1644337200000|2022-02-08 16:20:00|4225.82|4225.82|4225.58|4225.58|4226.43|4226.43|4224.54|4224.54|0
1644337500000|2022-02-08 16:25:00|4225.75|4225.75|4226.16|4226.16|4226.78|4226.78|4224.7|4224.7|0
1644394500000|2022-02-09 08:15:00|4249.29|4249.29|4249.84|4249.84|4251.11|4251.11|4247.6|4247.6|0
1644394800000|2022-02-09 08:20:00|4249.49|4249.49|4249.84|4249.84|4251.53|4251.53|4248.72|4248.72|0
1644395100000|2022-02-09 08:25:00|4250.19|4250.19|4250.81|4250.81|4252.03|4252.03|4250.19|4250.19|0
1644395400000|2022-02-09 08:30:00|4250.14|4250.14|4253.69|4253.69|4255.23|4255.23|4249.06|4249.06|0
1644395700000|2022-02-09 08:35:00|4254.36|4254.36|4255.79|4255.79|4257.71|4257.71|4254.32|4254.32|0
1644396000000|2022-02-09 08:40:00|4257.8|4257.8|4265.77|4265.77|4265.77|4265.77|4257.8|4257.8|0
1644396300000|2022-02-09 08:45:00|4265.95|4265.95|4268.94|4268.94|4269.96|4269.96|4265.95|4265.95|0
1644396600000|2022-02-09 08:50:00|4268.72|4268.72|4267.92|4267.92|4271.8|4271.8|4267.92|4267.92|0
1644396900000|2022-02-09 08:55:00|4268.1|4268.1|4267.89|4267.89|4268.63|4268.63|4264.8|4264.8|0
1644397200000|2022-02-09 09:00:00|4268.56|4268.56|4269.67|4269.67|4270.43|4270.43|4268|4268|0
1644397500000|2022-02-09 09:05:00|4270.02|4270.02|4271.72|4271.72|4273.55|4273.55|4270.02|4270.02|0
1644397800000|2022-02-09 09:10:00|4271.54|4271.54|4271.81|4271.81|4271.81|4271.81|4269.75|4269.75|0
1644398100000|2022-02-09 09:15:00|4272.34|4272.34|4274.97|4274.97|4274.97|4274.97|4270.82|4270.82|0
1644398400000|2022-02-09 09:20:00|4275.18|4275.18|4270.88|4270.88|4275.65|4275.65|4270.39|4270.39|0
1644398700000|2022-02-09 09:25:00|4271.06|4271.06|4277.48|4277.48|4277.48|4277.48|4269.86|4269.86|0
1644399000000|2022-02-09 09:30:00|4276.81|4276.81|4280.31|4280.31|4281.19|4281.19|4276.81|4276.81|0
1644399300000|2022-02-09 09:35:00|4280.49|4280.49|4279.52|4279.52|4281.18|4281.18|4277.78|4277.78|0
1644399600000|2022-02-09 09:40:00|4279.7|4279.7|4277.39|4277.39|4279.7|4279.7|4275.16|4275.16|0
1644399900000|2022-02-09 09:45:00|4277.03|4277.03|4278.48|4278.48|4278.48|4278.48|4275.23|4275.23|0
1644400200000|2022-02-09 09:50:00|4277.77|4277.77|4278.91|4278.91|4279.68|4279.68|4277.6|4277.6|0
1644400500000|2022-02-09 09:55:00|4279.03|4279.03|4282.75|4282.75|4282.75|4282.75|4277.52|4277.52|0
1644400800000|2022-02-09 10:00:00|4282.92|4282.92|4278.32|4278.32|4283.03|4283.03|4278.32|4278.32|0
1644401100000|2022-02-09 10:05:00|4278.49|4278.49|4278.91|4278.91|4278.91|4278.91|4275.81|4275.81|0
1644401400000|2022-02-09 10:10:00|4278.38|4278.38|4276.81|4276.81|4279.8|4279.8|4276.81|4276.81|0
1644401700000|2022-02-09 10:15:00|4276.99|4276.99|4278.89|4278.89|4279.25|4279.25|4276.1|4276.1|0
1644402000000|2022-02-09 10:20:00|4278.72|4278.72|4282.62|4282.62|4282.62|4282.62|4277.89|4277.89|0
1644402300000|2022-02-09 10:25:00|4282.29|4282.29|4280.11|4280.11|4283.71|4283.71|4279.58|4279.58|0
1644402600000|2022-02-09 10:30:00|4279.58|4279.58|4276.61|4276.61|4280.78|4280.78|4276.25|4276.25|0
1644402900000|2022-02-09 10:35:00|4276.43|4276.43|4276.86|4276.86|4277.01|4277.01|4275.32|4275.32|0
1644403200000|2022-02-09 10:40:00|4276.69|4276.69|4277.24|4277.24|4277.92|4277.92|4276.02|4276.02|0
1644403500000|2022-02-09 10:45:00|4277.07|4277.07|4280.18|4280.18|4280.18|4280.18|4277.07|4277.07|0
1644403800000|2022-02-09 10:50:00|4279.48|4279.48|4282.9|4282.9|4282.9|4282.9|4279.48|4279.48|0
1644404100000|2022-02-09 10:55:00|4283.57|4283.57|4284.84|4284.84|4285.32|4285.32|4283.24|4283.24|0
1644404400000|2022-02-09 11:00:00|4285.02|4285.02|4281.59|4281.59|4285.58|4285.58|4281.23|4281.23|0
1644404700000|2022-02-09 11:05:00|4281.21|4281.21|4278.78|4278.78|4281.21|4281.21|4278.43|4278.43|0
1644405000000|2022-02-09 11:10:00|4279.49|4279.49|4281.89|4281.89|4284.47|4284.47|4279.31|4279.31|0
1644405300000|2022-02-09 11:15:00|4281.22|4281.22|4281.12|4281.12|4282.37|4282.37|4280.98|4280.98|0
1644405600000|2022-02-09 11:20:00|4281.36|4281.36|4280.69|4280.69|4281.36|4281.36|4280.14|4280.14|0
1644405900000|2022-02-09 11:25:00|4278.68|4278.68|4280.06|4280.06|4280.55|4280.55|4278.68|4278.68|0
1644406200000|2022-02-09 11:30:00|4280.77|4280.77|4282.68|4282.68|4282.93|4282.93|4280.77|4280.77|0
1644406500000|2022-02-09 11:35:00|4282.58|4282.58|4284.88|4284.88|4285.24|4285.24|4282.58|4282.58|0
1644406800000|2022-02-09 11:40:00|4285.04|4285.04|4284.66|4284.66|4285.75|4285.75|4284.37|4284.37|0
1644407100000|2022-02-09 11:45:00|4284.84|4284.84|4286.1|4286.1|4286.3|4286.3|4284.84|4284.84|0
1644407400000|2022-02-09 11:50:00|4286.28|4286.28|4286.52|4286.52|4287.94|4287.94|4285.93|4285.93|0
1644407700000|2022-02-09 11:55:00|4286.35|4286.35|4288.87|4288.87|4289.24|4289.24|4286.35|4286.35|0
1644408000000|2022-02-09 12:00:00|4288.2|4288.2|4286.84|4286.84|4289.4|4289.4|4286.37|4286.37|0
1644408300000|2022-02-09 12:05:00|4287.19|4287.19|4288.62|4288.62|4288.84|4288.84|4287.19|4287.19|0
1644408600000|2022-02-09 12:10:00|4288.45|4288.45|4289.01|4289.01|4289.08|4289.08|4288.38|4288.38|0
1644408900000|2022-02-09 12:15:00|4288.84|4288.84|4288.71|4288.71|4288.89|4288.89|4288.48|4288.48|0
1644409200000|2022-02-09 12:20:00|4288.04|4288.04|4287.07|4287.07|4288.04|4288.04|4286.31|4286.31|0
1644409500000|2022-02-09 12:25:00|4287.77|4287.77|4289.33|4289.33|4289.58|4289.58|4287.6|4287.6|0
1644409800000|2022-02-09 12:30:00|4289.86|4289.86|4290.3|4290.3|4291.91|4291.91|4289.86|4289.86|0
1644410100000|2022-02-09 12:35:00|4289.63|4289.63|4292.11|4292.11|4292.87|4292.87|4289.49|4289.49|0
1644410400000|2022-02-09 12:40:00|4292.29|4292.29|4290.88|4290.88|4292.29|4292.29|4290.53|4290.53|0
1644410700000|2022-02-09 12:45:00|4291.04|4291.04|4292.35|4292.35|4292.88|4292.88|4289.04|4289.04|0
1644411000000|2022-02-09 12:50:00|4292.18|4292.18|4292.25|4292.25|4293.15|4293.15|4291.73|4291.73|0
1644411300000|2022-02-09 12:55:00|4292.3|4292.3|4288.51|4288.51|4292.55|4292.55|4288.51|4288.51|0
1644411600000|2022-02-09 13:00:00|4288.68|4288.68|4287.06|4287.06|4289.12|4289.12|4287.06|4287.06|0
1644411900000|2022-02-09 13:05:00|4286|4286|4287.68|4287.68|4288.28|4288.28|4285.44|4285.44|0
1644412200000|2022-02-09 13:10:00|4288.56|4288.56|4287.53|4287.53|4289.51|4289.51|4287.53|4287.53|0
1644412500000|2022-02-09 13:15:00|4287.35|4287.35|4285.65|4285.65|4287.73|4287.73|4285.65|4285.65|0
1644412800000|2022-02-09 13:20:00|4285.12|4285.12|4283.66|4283.66|4285.23|4285.23|4281.96|4281.96|0
1644413100000|2022-02-09 13:25:00|4283.49|4283.49|4281.82|4281.82|4283.49|4283.49|4280.79|4280.79|0
1644413400000|2022-02-09 13:30:00|4281.46|4281.46|4280.38|4280.38|4281.46|4281.46|4278.62|4278.62|0
1644413700000|2022-02-09 13:35:00|4280.22|4280.22|4278.11|4278.11|4281.07|4281.07|4277.97|4277.97|0
1644414000000|2022-02-09 13:40:00|4278.47|4278.47|4280.04|4280.04|4280.04|4280.04|4277.76|4277.76|0
1644414300000|2022-02-09 13:45:00|4281.1|4281.1|4279.44|4279.44|4281.1|4281.1|4278.43|4278.43|0
1644414600000|2022-02-09 13:50:00|4279.29|4279.29|4278.85|4278.85|4280.17|4280.17|4277.96|4277.96|0
1644414900000|2022-02-09 13:55:00|4279.38|4279.38|4281.18|4281.18|4281.18|4281.18|4278.81|4278.81|0
1644415200000|2022-02-09 14:00:00|4281.01|4281.01|4281.32|4281.32|4283.13|4283.13|4280.69|4280.69|0
1644415500000|2022-02-09 14:05:00|4280.65|4280.65|4279.8|4279.8|4280.65|4280.65|4279.61|4279.61|0
1644415800000|2022-02-09 14:10:00|4279.63|4279.63|4281.32|4281.32|4282.9|4282.9|4278.78|4278.78|0
1644416100000|2022-02-09 14:15:00|4281.43|4281.43|4280.21|4280.21|4283.57|4283.57|4280.03|4280.03|0
1644416400000|2022-02-09 14:20:00|4280.88|4280.88|4283.02|4283.02|4284.22|4284.22|4280.88|4280.88|0
1644416700000|2022-02-09 14:25:00|4282.84|4282.84|4284.16|4284.16|4285.86|4285.86|4282.09|4282.09|0
1644417000000|2022-02-09 14:30:00|4284.87|4284.87|4286.18|4286.18|4288.02|4288.02|4282.26|4282.26|0
1644417300000|2022-02-09 14:35:00|4285.51|4285.51|4285.3|4285.3|4288.36|4288.36|4285.1|4285.1|0
1644417600000|2022-02-09 14:40:00|4285.47|4285.47|4285.62|4285.62|4286.66|4286.66|4285.18|4285.18|0
1644417900000|2022-02-09 14:45:00|4286.5|4286.5|4283.21|4283.21|4286.66|4286.66|4282.92|4282.92|0
1644418200000|2022-02-09 14:50:00|4283.36|4283.36|4282.98|4282.98|4283.36|4283.36|4280.42|4280.42|0
1644418500000|2022-02-09 14:55:00|4283.13|4283.13|4281.07|4281.07|4283.98|4283.98|4280.72|4280.72|0
1644418800000|2022-02-09 15:00:00|4281.25|4281.25|4282.26|4282.26|4282.37|4282.37|4277.72|4277.72|0
1644419100000|2022-02-09 15:05:00|4281.73|4281.73|4283.99|4283.99|4284.44|4284.44|4281.27|4281.27|0
1644419400000|2022-02-09 15:10:00|4284.16|4284.16|4286.03|4286.03|4286.03|4286.03|4283.73|4283.73|0
1644419700000|2022-02-09 15:15:00|4286.38|4286.38|4289.98|4289.98|4290.33|4290.33|4286.21|4286.21|0
1644420000000|2022-02-09 15:20:00|4290.16|4290.16|4287.59|4287.59|4291.39|4291.39|4287.3|4287.3|0
1644420300000|2022-02-09 15:25:00|4289.59|4289.59|4287.28|4287.28|4291.28|4291.28|4287.28|4287.28|0
1644420600000|2022-02-09 15:30:00|4287.63|4287.63|4287.47|4287.47|4289.1|4289.1|4287.16|4287.16|0
1644420900000|2022-02-09 15:35:00|4287.65|4287.65|4284.89|4284.89|4287.65|4287.65|4283.43|4283.43|0
1644421200000|2022-02-09 15:40:00|4285.07|4285.07|4284.85|4284.85|4285.25|4285.25|4284.08|4284.08|0
1644421500000|2022-02-09 15:45:00|4285.03|4285.03|4290.86|4290.86|4291.01|4291.01|4284.68|4284.68|0
1644421800000|2022-02-09 15:50:00|4291.04|4291.04|4290.68|4290.68|4293.2|4293.2|4290.27|4290.27|0
1644422100000|2022-02-09 15:55:00|4290.86|4290.86|4290.88|4290.88|4290.88|4290.88|4289.48|4289.48|0
1644422400000|2022-02-09 16:00:00|4291.23|4291.23|4287.35|4287.35|4291.23|4291.23|4287.33|4287.33|0
1644422700000|2022-02-09 16:05:00|4287.17|4287.17|4284.43|4284.43|4289.08|4289.08|4284.43|4284.43|0
1644423000000|2022-02-09 16:10:00|4284.25|4284.25|4277.71|4277.71|4284.46|4284.46|4277.71|4277.71|0
1644423300000|2022-02-09 16:15:00|4278.24|4278.24|4278.05|4278.05|4278.53|4278.53|4276.42|4276.42|0
1644423600000|2022-02-09 16:20:00|4278.23|4278.23|4278.42|4278.42|4278.5|4278.5|4277.79|4277.79|0
1644423900000|2022-02-09 16:25:00|4278.25|4278.25|4276.88|4276.88|4279.22|4279.22|4276.06|4276.06|0
1644480900000|2022-02-10 08:15:00|4300.38|4300.38|4305.23|4305.23|4309.31|4309.31|4300.38|4300.38|0
1644481200000|2022-02-10 08:20:00|4304.17|4304.17|4310.47|4310.47|4311.18|4311.18|4299.91|4299.91|0
1644481500000|2022-02-10 08:25:00|4311|4311|4307.57|4307.57|4311|4311|4306.56|4306.56|0
1644481800000|2022-02-10 08:30:00|4307.45|4307.45|4301|4301|4309.17|4309.17|4301|4301|0
1644482100000|2022-02-10 08:35:00|4301.53|4301.53|4301.32|4301.32|4303.41|4303.41|4300.61|4300.61|0
1644482400000|2022-02-10 08:40:00|4301.47|4301.47|4287.1|4287.1|4301.47|4301.47|4286.27|4286.27|0
1644482700000|2022-02-10 08:45:00|4286.39|4286.39|4278.54|4278.54|4288.38|4288.38|4278.54|4278.54|0
1644483000000|2022-02-10 08:50:00|4277.87|4277.87|4276.27|4276.27|4278.58|4278.58|4273.35|4273.35|0
1644483300000|2022-02-10 08:55:00|4276.04|4276.04|4277.77|4277.77|4277.77|4277.77|4274.21|4274.21|0
1644483600000|2022-02-10 09:00:00|4277.41|4277.41|4281.93|4281.93|4282.64|4282.64|4277.41|4277.41|0
1644483900000|2022-02-10 09:05:00|4281.76|4281.76|4288.32|4288.32|4288.32|4288.32|4281.76|4281.76|0
1644484200000|2022-02-10 09:10:00|4287.62|4287.62|4286.4|4286.4|4288.14|4288.14|4285.72|4285.72|0
1644484500000|2022-02-10 09:15:00|4286.23|4286.23|4286.24|4286.24|4286.77|4286.77|4284.85|4284.85|0
1644484800000|2022-02-10 09:20:00|4286.91|4286.91|4282.61|4282.61|4287.95|4287.95|4282.61|4282.61|0
1644485100000|2022-02-10 09:25:00|4283.95|4283.95|4290.07|4290.07|4290.42|4290.42|4283.95|4283.95|0
1644485400000|2022-02-10 09:30:00|4289.95|4289.95|4289.79|4289.79|4291.15|4291.15|4289.61|4289.61|0
1644485700000|2022-02-10 09:35:00|4290.46|4290.46|4296.9|4296.9|4297.74|4297.74|4290.46|4290.46|0
1644486000000|2022-02-10 09:40:00|4296.72|4296.72|4293.44|4293.44|4296.72|4296.72|4292.58|4292.58|0
1644486300000|2022-02-10 09:45:00|4293.76|4293.76|4288.32|4288.32|4293.76|4293.76|4288.32|4288.32|0
1644486600000|2022-02-10 09:50:00|4288.14|4288.14|4285.57|4285.57|4288.3|4288.3|4285.57|4285.57|0
1644486900000|2022-02-10 09:55:00|4285.92|4285.92|4288.28|4288.28|4288.63|4288.63|4285.39|4285.39|0
1644487200000|2022-02-10 10:00:00|4288.63|4288.63|4290.26|4290.26|4293.06|4293.06|4287.99|4287.99|0
1644487500000|2022-02-10 10:05:00|4291.82|4291.82|4292.77|4292.77|4293.05|4293.05|4290.3|4290.3|0
1644487800000|2022-02-10 10:10:00|4292.67|4292.67|4295.08|4295.08|4296.02|4296.02|4292.67|4292.67|0
1644488100000|2022-02-10 10:15:00|4295.43|4295.43|4295.43|4295.43|4296.14|4296.14|4294.58|4294.58|0
1644488400000|2022-02-10 10:20:00|4295.67|4295.67|4295.63|4295.63|4297.04|4297.04|4295.46|4295.46|0
1644488700000|2022-02-10 10:25:00|4296.16|4296.16|4295.02|4295.02|4297.32|4297.32|4294.67|4294.67|0
1644489000000|2022-02-10 10:30:00|4294.92|4294.92|4293.99|4293.99|4295.06|4295.06|4293.11|4293.11|0
1644489300000|2022-02-10 10:35:00|4293.32|4293.32|4292.42|4292.42|4295.27|4295.27|4292.42|4292.42|0
1644489600000|2022-02-10 10:40:00|4292.77|4292.77|4294.9|4294.9|4294.9|4294.9|4292.42|4292.42|0
1644489900000|2022-02-10 10:45:00|4295.43|4295.43|4294.24|4294.24|4295.97|4295.97|4294.24|4294.24|0
1644490200000|2022-02-10 10:50:00|4294.42|4294.42|4290.8|4290.8|4295.16|4295.16|4290.8|4290.8|0
1644490500000|2022-02-10 10:55:00|4290.13|4290.13|4290.3|4290.3|4290.3|4290.3|4288.65|4288.65|0
1644490800000|2022-02-10 11:00:00|4290.97|4290.97|4295.26|4295.26|4295.26|4295.26|4290.97|4290.97|0
1644491100000|2022-02-10 11:05:00|4295.08|4295.08|4291.25|4291.25|4295.08|4295.08|4291.25|4291.25|0
1644491400000|2022-02-10 11:10:00|4290.95|4290.95|4288.19|4288.19|4290.95|4290.95|4288.19|4288.19|0
1644491700000|2022-02-10 11:15:00|4288.29|4288.29|4286.03|4286.03|4288.59|4288.59|4286.03|4286.03|0
1644492000000|2022-02-10 11:20:00|4286.21|4286.21|4284.94|4284.94|4286.21|4286.21|4283.47|4283.47|0
1644492300000|2022-02-10 11:25:00|4284.59|4284.59|4284.18|4284.18|4285.42|4285.42|4284|4284|0
1644492600000|2022-02-10 11:30:00|4283.51|4283.51|4286.59|4286.59|4286.59|4286.59|4281.92|4281.92|0
1644492900000|2022-02-10 11:35:00|4287.93|4287.93|4289.71|4289.71|4291.59|4291.59|4287.93|4287.93|0
1644493200000|2022-02-10 11:40:00|4289.36|4289.36|4283.45|4283.45|4290.03|4290.03|4283.45|4283.45|0
1644493500000|2022-02-10 11:45:00|4282.78|4282.78|4284.15|4284.15|4284.15|4284.15|4282.6|4282.6|0
1644493800000|2022-02-10 11:50:00|4284.51|4284.51|4285.12|4285.12|4285.51|4285.51|4283.92|4283.92|0
1644494100000|2022-02-10 11:55:00|4284.95|4284.95|4285.46|4285.46|4285.72|4285.72|4284.72|4284.72|0
1644494400000|2022-02-10 12:00:00|4286.13|4286.13|4288.59|4288.59|4289.71|4289.71|4285.89|4285.89|0
1644494700000|2022-02-10 12:05:00|4288.94|4288.94|4288.51|4288.51|4288.94|4288.94|4287.56|4287.56|0
1644495000000|2022-02-10 12:10:00|4288.68|4288.68|4287.82|4287.82|4288.68|4288.68|4287.47|4287.47|0
1644495300000|2022-02-10 12:15:00|4287.87|4287.87|4291.06|4291.06|4291.3|4291.3|4287.87|4287.87|0
1644495600000|2022-02-10 12:20:00|4291.24|4291.24|4291.22|4291.22|4291.89|4291.89|4290.51|4290.51|0
1644495900000|2022-02-10 12:25:00|4290.87|4290.87|4291.82|4291.82|4291.82|4291.82|4290.7|4290.7|0
1644496200000|2022-02-10 12:30:00|4292.35|4292.35|4294.12|4294.12|4294.12|4294.12|4292.35|4292.35|0
1644496500000|2022-02-10 12:35:00|4294.42|4294.42|4295.22|4295.22|4295.92|4295.92|4294.36|4294.36|0
1644496800000|2022-02-10 12:40:00|4294.55|4294.55|4294.7|4294.7|4296.06|4296.06|4294.52|4294.52|0
1644497100000|2022-02-10 12:45:00|4294.85|4294.85|4295.69|4295.69|4297.57|4297.57|4294.85|4294.85|0
1644497400000|2022-02-10 12:50:00|4295.34|4295.34|4294.67|4294.67|4295.34|4295.34|4294.67|4294.67|0
1644497700000|2022-02-10 12:55:00|4294.23|4294.23|4294.64|4294.64|4295.17|4295.17|4293.8|4293.8|0
1644498000000|2022-02-10 13:00:00|4294.76|4294.76|4294.49|4294.49|4296.28|4296.28|4294.49|4294.49|0
1644498300000|2022-02-10 13:05:00|4294.61|4294.61|4295.49|4295.49|4295.49|4295.49|4294.43|4294.43|0
1644498600000|2022-02-10 13:10:00|4295.34|4295.34|4298.19|4298.19|4298.54|4298.54|4294.93|4294.93|0
1644498900000|2022-02-10 13:15:00|4297.83|4297.83|4295.57|4295.57|4297.83|4297.83|4294.51|4294.51|0
1644499200000|2022-02-10 13:20:00|4295.4|4295.4|4295.96|4295.96|4295.96|4295.96|4293.46|4293.46|0
1644499500000|2022-02-10 13:25:00|4296.49|4296.49|4294.93|4294.93|4296.49|4296.49|4294.93|4294.93|0
1644499800000|2022-02-10 13:30:00|4295.14|4295.14|4287.7|4287.7|4295.14|4295.14|4284.57|4284.57|0
1644500100000|2022-02-10 13:35:00|4287.35|4287.35|4291.11|4291.11|4291.29|4291.29|4285.3|4285.3|0
1644500400000|2022-02-10 13:40:00|4291.78|4291.78|4289.86|4289.86|4293.61|4293.61|4288.71|4288.71|0
1644500700000|2022-02-10 13:45:00|4290|4290|4291.89|4291.89|4292.16|4292.16|4290|4290|0
1644501000000|2022-02-10 13:50:00|4291.36|4291.36|4293.55|4293.55|4294.11|4294.11|4291.36|4291.36|0
1644501300000|2022-02-10 13:55:00|4293.73|4293.73|4289.82|4289.82|4293.73|4293.73|4289.82|4289.82|0
1644501600000|2022-02-10 14:00:00|4289.65|4289.65|4284.92|4284.92|4289.65|4289.65|4283.47|4283.47|0
1644501900000|2022-02-10 14:05:00|4285.09|4285.09|4281.6|4281.6|4285.76|4285.76|4281.22|4281.22|0
1644502200000|2022-02-10 14:10:00|4281.37|4281.37|4272.52|4272.52|4281.37|4281.37|4271.64|4271.64|0
1644502500000|2022-02-10 14:15:00|4272.7|4272.7|4279.51|4279.51|4279.51|4279.51|4272.7|4272.7|0
1644502800000|2022-02-10 14:20:00|4278.98|4278.98|4276.61|4276.61|4279.65|4279.65|4275.76|4275.76|0
1644503100000|2022-02-10 14:25:00|4276.82|4276.82|4276.52|4276.52|4277.7|4277.7|4274.25|4274.25|0
1644503400000|2022-02-10 14:30:00|4277.05|4277.05|4285.21|4285.21|4285.21|4285.21|4276.92|4276.92|0
1644503700000|2022-02-10 14:35:00|4284.54|4284.54|4291.94|4291.94|4292.96|4292.96|4284.54|4284.54|0
1644504000000|2022-02-10 14:40:00|4292.23|4292.23|4296.84|4296.84|4297.55|4297.55|4291.34|4291.34|0
1644504300000|2022-02-10 14:45:00|4297.02|4297.02|4291.25|4291.25|4299.14|4299.14|4290.22|4290.22|0
1644504600000|2022-02-10 14:50:00|4291.43|4291.43|4296.38|4296.38|4297.79|4297.79|4291.25|4291.25|0
1644504900000|2022-02-10 14:55:00|4296.49|4296.49|4297.35|4297.35|4299.53|4299.53|4295.6|4295.6|0
1644505200000|2022-02-10 15:00:00|4297.17|4297.17|4302.45|4302.45|4302.63|4302.63|4296.76|4296.76|0
1644505500000|2022-02-10 15:05:00|4303.12|4303.12|4306.43|4306.43|4306.61|4306.61|4301.68|4301.68|0
1644505800000|2022-02-10 15:10:00|4307.14|4307.14|4305.52|4305.52|4308.41|4308.41|4304.24|4304.24|0
1644506100000|2022-02-10 15:15:00|4305.41|4305.41|4305.74|4305.74|4305.74|4305.74|4303.89|4303.89|0
1644506400000|2022-02-10 15:20:00|4305.38|4305.38|4305.51|4305.51|4306.35|4306.35|4305.03|4305.03|0
1644506700000|2022-02-10 15:25:00|4306.18|4306.18|4308.68|4308.68|4309.01|4309.01|4306.1|4306.1|0
1644507000000|2022-02-10 15:30:00|4308.01|4308.01|4307.68|4307.68|4309.2|4309.2|4305.56|4305.56|0
1644507300000|2022-02-10 15:35:00|4307.01|4307.01|4310.38|4310.38|4310.54|4310.54|4304.15|4304.15|0
1644507600000|2022-02-10 15:40:00|4310.53|4310.53|4311.25|4311.25|4313.14|4313.14|4310.53|4310.53|0
1644507900000|2022-02-10 15:45:00|4311.08|4311.08|4312.48|4312.48|4313.33|4313.33|4309.31|4309.31|0
1644508200000|2022-02-10 15:50:00|4311.81|4311.81|4309.74|4309.74|4312.15|4312.15|4308.63|4308.63|0
1644508500000|2022-02-10 15:55:00|4309.39|4309.39|4308.96|4308.96|4310.7|4310.7|4308.07|4308.07|0
1644508800000|2022-02-10 16:00:00|4309.13|4309.13|4307.56|4307.56|4309.13|4309.13|4307.22|4307.22|0
1644509100000|2022-02-10 16:05:00|4308.23|4308.23|4313.89|4313.89|4313.99|4313.99|4308.23|4308.23|0
1644509400000|2022-02-10 16:10:00|4314.56|4314.56|4312.22|4312.22|4314.56|4314.56|4311.73|4311.73|0
1644509700000|2022-02-10 16:15:00|4312.05|4312.05|4311.52|4311.52|4312.35|4312.35|4310.98|4310.98|0
1644510000000|2022-02-10 16:20:00|4311.7|4311.7|4311.27|4311.27|4311.7|4311.7|4308.66|4308.66|0
1644510300000|2022-02-10 16:25:00|4310.6|4310.6|4308.98|4308.98|4310.81|4310.81|4306.58|4306.58|0
1644567300000|2022-02-11 08:15:00|4302.15|4302.15|4300.19|4300.19|4305.06|4305.06|4297.87|4297.87|0
1644567600000|2022-02-11 08:20:00|4300.3|4300.3|4294.33|4294.33|4304.96|4304.96|4294.33|4294.33|0
1644567900000|2022-02-11 08:25:00|4292.92|4292.92|4299.57|4299.57|4299.57|4299.57|4291.37|4291.37|0
1644568200000|2022-02-11 08:30:00|4298.9|4298.9|4294.25|4294.25|4299.78|4299.78|4292.79|4292.79|0
1644568500000|2022-02-11 08:35:00|4294.92|4294.92|4287.17|4287.17|4294.92|4294.92|4286.89|4286.89|0
1644568800000|2022-02-11 08:40:00|4286.5|4286.5|4280.71|4280.71|4286.85|4286.85|4278.96|4278.96|0
1644569100000|2022-02-11 08:45:00|4281.06|4281.06|4281.32|4281.32|4283.32|4283.32|4279.23|4279.23|0
1644569400000|2022-02-11 08:50:00|4281.49|4281.49|4275.49|4275.49|4281.85|4281.85|4274.79|4274.79|0
1644569700000|2022-02-11 08:55:00|4275.14|4275.14|4270.36|4270.36|4275.14|4275.14|4267.82|4267.82|0
1644570000000|2022-02-11 09:00:00|4270.71|4270.71|4275.82|4275.82|4276.71|4276.71|4270.04|4270.04|0
1644570300000|2022-02-11 09:05:00|4274.94|4274.94|4281.44|4281.44|4281.6|4281.6|4274.76|4274.76|0
1644570600000|2022-02-11 09:10:00|4280.91|4280.91|4285.03|4285.03|4285.03|4285.03|4280.91|4280.91|0
1644570900000|2022-02-11 09:15:00|4284.68|4284.68|4282.02|4282.02|4286.66|4286.66|4281.84|4281.84|0
1644571200000|2022-02-11 09:20:00|4282.73|4282.73|4279.45|4279.45|4283.08|4283.08|4279.45|4279.45|0
1644571500000|2022-02-11 09:25:00|4279.63|4279.63|4276.41|4276.41|4279.63|4279.63|4275.08|4275.08|0
1644571800000|2022-02-11 09:30:00|4275.07|4275.07|4270.15|4270.15|4276.02|4276.02|4270.15|4270.15|0
1644572100000|2022-02-11 09:35:00|4270.68|4270.68|4274.08|4274.08|4274.08|4274.08|4270.4|4270.4|0
1644572400000|2022-02-11 09:40:00|4273.55|4273.55|4275.63|4275.63|4276.34|4276.34|4270.84|4270.84|0
1644572700000|2022-02-11 09:45:00|4274.75|4274.75|4274.14|4274.14|4277.25|4277.25|4274.14|4274.14|0
1644573000000|2022-02-11 09:50:00|4274.81|4274.81|4276.38|4276.38|4276.38|4276.38|4272.27|4272.27|0
1644573300000|2022-02-11 09:55:00|4277.44|4277.44|4278.23|4278.23|4279.17|4279.17|4276.25|4276.25|0
1644573600000|2022-02-11 10:00:00|4278.05|4278.05|4281.34|4281.34|4281.51|4281.51|4277.41|4277.41|0
1644573900000|2022-02-11 10:05:00|4281.17|4281.17|4285.26|4285.26|4285.26|4285.26|4280.99|4280.99|0
1644574200000|2022-02-11 10:10:00|4286.6|4286.6|4285.23|4285.23|4286.6|4286.6|4285.07|4285.07|0
1644574500000|2022-02-11 10:15:00|4285.56|4285.56|4280.3|4280.3|4285.56|4285.56|4280.3|4280.3|0
1644574800000|2022-02-11 10:20:00|4279.77|4279.77|4281.74|4281.74|4281.93|4281.93|4279.77|4279.77|0
1644575100000|2022-02-11 10:25:00|4281.53|4281.53|4280.34|4280.34|4282.08|4282.08|4279.14|4279.14|0
1644575400000|2022-02-11 10:30:00|4280.69|4280.69|4285.3|4285.3|4288.69|4288.69|4280.69|4280.69|0
1644575700000|2022-02-11 10:35:00|4284.77|4284.77|4282.16|4282.16|4284.77|4284.77|4281.63|4281.63|0
1644576000000|2022-02-11 10:40:00|4283.01|4283.01|4283.85|4283.85|4284.03|4284.03|4281.81|4281.81|0
1644576300000|2022-02-11 10:45:00|4284.03|4284.03|4284.96|4284.96|4284.96|4284.96|4283.91|4283.91|0
1644576600000|2022-02-11 10:50:00|4286.3|4286.3|4293.7|4293.7|4293.7|4293.7|4286.3|4286.3|0
1644576900000|2022-02-11 10:55:00|4294.37|4294.37|4294.24|4294.24|4296.76|4296.76|4293.98|4293.98|0
1644577200000|2022-02-11 11:00:00|4294.6|4294.6|4296.29|4296.29|4298.51|4298.51|4294.6|4294.6|0
1644577500000|2022-02-11 11:05:00|4295.76|4295.76|4297.51|4297.51|4299.07|4299.07|4295.44|4295.44|0
1644577800000|2022-02-11 11:10:00|4297.62|4297.62|4304.53|4304.53|4305.44|4305.44|4297.62|4297.62|0
1644578100000|2022-02-11 11:15:00|4304.7|4304.7|4303.89|4303.89|4305.8|4305.8|4303.72|4303.72|0
1644578400000|2022-02-11 11:20:00|4303.84|4303.84|4305.23|4305.23|4306.11|4306.11|4302.44|4302.44|0
1644578700000|2022-02-11 11:25:00|4304.52|4304.52|4303.08|4303.08|4304.52|4304.52|4302.21|4302.21|0
1644579000000|2022-02-11 11:30:00|4302.91|4302.91|4304.07|4304.07|4304.93|4304.93|4300.92|4300.92|0
1644579300000|2022-02-11 11:35:00|4303.05|4303.05|4303.09|4303.09|4303.9|4303.9|4301.18|4301.18|0
1644579600000|2022-02-11 11:40:00|4301.08|4301.08|4298.04|4298.04|4301.08|4301.08|4297.19|4297.19|0
1644579900000|2022-02-11 11:45:00|4297.37|4297.37|4298.33|4298.33|4298.33|4298.33|4295.82|4295.82|0
1644580200000|2022-02-11 11:50:00|4298.5|4298.5|4301.37|4301.37|4302.04|4302.04|4298.5|4298.5|0
1644580500000|2022-02-11 11:55:00|4301.51|4301.51|4299.91|4299.91|4302.18|4302.18|4299.24|4299.24|0
1644580800000|2022-02-11 12:00:00|4299.73|4299.73|4300.2|4300.2|4300.2|4300.2|4298.67|4298.67|0
1644581100000|2022-02-11 12:05:00|4300.35|4300.35|4297.49|4297.49|4301.38|4301.38|4297.19|4297.19|0
1644581400000|2022-02-11 12:10:00|4297.66|4297.66|4304.13|4304.13|4304.13|4304.13|4297.49|4297.49|0
1644581700000|2022-02-11 12:15:00|4303.42|4303.42|4306.03|4306.03|4306.52|4306.52|4302.54|4302.54|0
1644582000000|2022-02-11 12:20:00|4306.2|4306.2|4303.33|4303.33|4306.52|4306.52|4303.33|4303.33|0
1644582300000|2022-02-11 12:25:00|4303.49|4303.49|4304.03|4304.03|4304.85|4304.85|4303.49|4303.49|0
1644582600000|2022-02-11 12:30:00|4303.89|4303.89|4302.44|4302.44|4303.89|4303.89|4301.95|4301.95|0
1644582900000|2022-02-11 12:35:00|4303.11|4303.11|4302.17|4302.17|4303.51|4303.51|4301.58|4301.58|0
1644583200000|2022-02-11 12:40:00|4301.81|4301.81|4300.49|4300.49|4301.81|4301.81|4300.14|4300.14|0
1644583500000|2022-02-11 12:45:00|4301.16|4301.16|4301.11|4301.11|4304.25|4304.25|4300.75|4300.75|0
1644583800000|2022-02-11 12:50:00|4300.44|4300.44|4301.24|4301.24|4301.24|4301.24|4300.14|4300.14|0
1644584100000|2022-02-11 12:55:00|4301.06|4301.06|4300.24|4300.24|4301.11|4301.11|4300.15|4300.15|0
1644584400000|2022-02-11 13:00:00|4299.71|4299.71|4297.77|4297.77|4300|4300|4297.59|4297.59|0
1644584700000|2022-02-11 13:05:00|4297.65|4297.65|4301.42|4301.42|4301.42|4301.42|4297.65|4297.65|0
1644585000000|2022-02-11 13:10:00|4302.09|4302.09|4301.28|4301.28|4302.93|4302.93|4301.28|4301.28|0
1644585300000|2022-02-11 13:15:00|4301.39|4301.39|4307.18|4307.18|4307.18|4307.18|4301.39|4301.39|0
1644585600000|2022-02-11 13:20:00|4306.65|4306.65|4306.8|4306.8|4307.26|4307.26|4306.32|4306.32|0
1644585900000|2022-02-11 13:25:00|4306.47|4306.47|4306.39|4306.39|4307.38|4307.38|4305.68|4305.68|0
1644586200000|2022-02-11 13:30:00|4306.57|4306.57|4303.99|4303.99|4307.24|4307.24|4303.25|4303.25|0
1644586500000|2022-02-11 13:35:00|4304.69|4304.69|4306.01|4306.01|4306.01|4306.01|4303.68|4303.68|0
1644586800000|2022-02-11 13:40:00|4306.68|4306.68|4303.12|4303.12|4308.32|4308.32|4303.12|4303.12|0
1644587100000|2022-02-11 13:45:00|4303.65|4303.65|4303.12|4303.12|4303.65|4303.65|4302.59|4302.59|0
1644587400000|2022-02-11 13:50:00|4302.94|4302.94|4300.69|4300.69|4303.72|4303.72|4300.69|4300.69|0
1644587700000|2022-02-11 13:55:00|4300.54|4300.54|4298.01|4298.01|4301.21|4301.21|4298.01|4298.01|0
1644588000000|2022-02-11 14:00:00|4299.35|4299.35|4297.29|4297.29|4300.62|4300.62|4296.93|4296.93|0
1644588300000|2022-02-11 14:05:00|4297.46|4297.46|4299.41|4299.41|4299.41|4299.41|4296.68|4296.68|0
1644588600000|2022-02-11 14:10:00|4299.05|4299.05|4297.3|4297.3|4299.58|4299.58|4296.98|4296.98|0
1644588900000|2022-02-11 14:15:00|4298.01|4298.01|4292.82|4292.82|4298.01|4298.01|4292.82|4292.82|0
1644589200000|2022-02-11 14:20:00|4293.49|4293.49|4293.7|4293.7|4294.83|4294.83|4293.49|4293.49|0
1644589500000|2022-02-11 14:25:00|4294.23|4294.23|4290.47|4290.47|4294.23|4294.23|4290.47|4290.47|0
1644589800000|2022-02-11 14:30:00|4290.64|4290.64|4291.43|4291.43|4293.26|4293.26|4290.64|4290.64|0
1644590100000|2022-02-11 14:35:00|4291.27|4291.27|4292.87|4292.87|4292.87|4292.87|4287.84|4287.84|0
1644590400000|2022-02-11 14:40:00|4293.4|4293.4|4296.14|4296.14|4296.14|4296.14|4290.71|4290.71|0
1644590700000|2022-02-11 14:45:00|4296.83|4296.83|4299.26|4299.26|4302.53|4302.53|4296.83|4296.83|0
1644591000000|2022-02-11 14:50:00|4299.12|4299.12|4302.66|4302.66|4303.35|4303.35|4298.97|4298.97|0
1644591300000|2022-02-11 14:55:00|4302.61|4302.61|4298.65|4298.65|4303.95|4303.95|4297.86|4297.86|0
1644591600000|2022-02-11 15:00:00|4299.32|4299.32|4300.66|4300.66|4302.03|4302.03|4298.96|4298.96|0
1644591900000|2022-02-11 15:05:00|4301.33|4301.33|4300.07|4300.07|4302.84|4302.84|4300.07|4300.07|0
1644592200000|2022-02-11 15:10:00|4299.36|4299.36|4302.04|4302.04|4302.72|4302.72|4298.95|4298.95|0
1644592500000|2022-02-11 15:15:00|4302.16|4302.16|4305.4|4305.4|4305.4|4305.4|4301.5|4301.5|0
1644592800000|2022-02-11 15:20:00|4305.58|4305.58|4305.68|4305.68|4306.72|4306.72|4304.12|4304.12|0
1644593100000|2022-02-11 15:25:00|4306.03|4306.03|4307|4307|4307.76|4307.76|4306.03|4306.03|0
1644593400000|2022-02-11 15:30:00|4307.17|4307.17|4307.38|4307.38|4308.73|4308.73|4307.17|4307.17|0
1644593700000|2022-02-11 15:35:00|4307.27|4307.27|4308.52|4308.52|4309.9|4309.9|4307.05|4307.05|0
1644594000000|2022-02-11 15:40:00|4308.35|4308.35|4309.38|4309.38|4309.73|4309.73|4307.13|4307.13|0
1644594300000|2022-02-11 15:45:00|4309.2|4309.2|4310.99|4310.99|4311.63|4311.63|4307.92|4307.92|0
1644594600000|2022-02-11 15:50:00|4311.17|4311.17|4310.46|4310.46|4311.17|4311.17|4307.7|4307.7|0
1644594900000|2022-02-11 15:55:00|4310.61|4310.61|4312.13|4312.13|4312.98|4312.98|4309.67|4309.67|0
1644595200000|2022-02-11 16:00:00|4312.31|4312.31|4315.41|4315.41|4315.41|4315.41|4312.31|4312.31|0
1644595500000|2022-02-11 16:05:00|4315.24|4315.24|4312.61|4312.61|4317.14|4317.14|4312.61|4312.61|0
1644595800000|2022-02-11 16:10:00|4312.78|4312.78|4314.59|4314.59|4314.74|4314.74|4310.81|4310.81|0
1644596100000|2022-02-11 16:15:00|4314.06|4314.06|4316.91|4316.91|4316.91|4316.91|4313.39|4313.39|0
1644596400000|2022-02-11 16:20:00|4316.74|4316.74|4310.8|4310.8|4317.64|4317.64|4310.69|4310.69|0
1644596700000|2022-02-11 16:25:00|4310.91|4310.91|4310.73|4310.73|4312.52|4312.52|4308.76|4308.76|0
1644826500000|2022-02-14 08:15:00|4262.36|4262.36|4258.45|4258.45|4263.57|4263.57|4252.85|4252.85|0
1644826800000|2022-02-14 08:20:00|4257.42|4257.42|4251.94|4251.94|4257.42|4257.42|4249.09|4249.09|0
1644827100000|2022-02-14 08:25:00|4251.58|4251.58|4240.81|4240.81|4251.58|4251.58|4238.25|4238.25|0
1644827400000|2022-02-14 08:30:00|4238.34|4238.34|4235.41|4235.41|4248.94|4248.94|4235.29|4235.29|0
1644827700000|2022-02-14 08:35:00|4235.58|4235.58|4227.36|4227.36|4238.53|4238.53|4226.53|4226.53|0
1644828000000|2022-02-14 08:40:00|4228.03|4228.03|4226.1|4226.1|4232.53|4232.53|4222.72|4222.72|0
1644828300000|2022-02-14 08:45:00|4225.95|4225.95|4225.17|4225.17|4229.62|4229.62|4223.45|4223.45|0
1644828600000|2022-02-14 08:50:00|4224.5|4224.5|4227.35|4227.35|4233.64|4233.64|4223.13|4223.13|0
1644828900000|2022-02-14 08:55:00|4226.82|4226.82|4234.64|4234.64|4234.64|4234.64|4226.53|4226.53|0
1644829200000|2022-02-14 09:00:00|4233.97|4233.97|4234.22|4234.22|4239|4239|4226.83|4226.83|0
1644829500000|2022-02-14 09:05:00|4233.87|4233.87|4242.14|4242.14|4243.01|4243.01|4233.22|4233.22|0
1644829800000|2022-02-14 09:10:00|4241.98|4241.98|4245.85|4245.85|4247.23|4247.23|4239.71|4239.71|0
1644830100000|2022-02-14 09:15:00|4248.5|4248.5|4253.26|4253.26|4255.85|4255.85|4248.32|4248.32|0
1644830400000|2022-02-14 09:20:00|4253.93|4253.93|4255.48|4255.48|4255.48|4255.48|4251.97|4251.97|0
1644830700000|2022-02-14 09:25:00|4256.01|4256.01|4255.09|4255.09|4258.41|4258.41|4254.99|4254.99|0
1644831000000|2022-02-14 09:30:00|4254.07|4254.07|4247.73|4247.73|4254.45|4254.45|4247.73|4247.73|0
1644831300000|2022-02-14 09:35:00|4247.38|4247.38|4250.04|4250.04|4250.57|4250.57|4245.7|4245.7|0
1644831600000|2022-02-14 09:40:00|4250.09|4250.09|4247.17|4247.17|4253.81|4253.81|4247.17|4247.17|0
1644831900000|2022-02-14 09:45:00|4246.93|4246.93|4248.17|4248.17|4251.91|4251.91|4246.09|4246.09|0
1644832200000|2022-02-14 09:50:00|4247.94|4247.94|4245.28|4245.28|4247.94|4247.94|4243.33|4243.33|0
1644832500000|2022-02-14 09:55:00|4245.64|4245.64|4240.39|4240.39|4245.64|4245.64|4240.3|4240.3|0
1644832800000|2022-02-14 10:00:00|4241.06|4241.06|4248.14|4248.14|4248.14|4248.14|4239.45|4239.45|0
1644833100000|2022-02-14 10:05:00|4248.32|4248.32|4258.93|4258.93|4258.93|4258.93|4248.14|4248.14|0
1644833400000|2022-02-14 10:10:00|4259.76|4259.76|4264.16|4264.16|4264.16|4264.16|4256.52|4256.52|0
1644833700000|2022-02-14 10:15:00|4264.21|4264.21|4265.01|4265.01|4265.33|4265.33|4262.09|4262.09|0
1644834000000|2022-02-14 10:20:00|4265.89|4265.89|4270.95|4270.95|4270.95|4270.95|4265.89|4265.89|0
1644834300000|2022-02-14 10:25:00|4270.42|4270.42|4274.06|4274.06|4275.56|4275.56|4268.34|4268.34|0
1644834600000|2022-02-14 10:30:00|4274.73|4274.73|4272.37|4272.37|4275.61|4275.61|4271.66|4271.66|0
1644834900000|2022-02-14 10:35:00|4272.9|4272.9|4280.8|4280.8|4281.48|4281.48|4272.19|4272.19|0
1644835200000|2022-02-14 10:40:00|4281.04|4281.04|4278.21|4278.21|4282.74|4282.74|4278.21|4278.21|0
1644835500000|2022-02-14 10:45:00|4278.56|4278.56|4285.05|4285.05|4285.05|4285.05|4277.02|4277.02|0
1644835800000|2022-02-14 10:50:00|4284.9|4284.9|4282.43|4282.43|4285.25|4285.25|4282.08|4282.08|0
1644836100000|2022-02-14 10:55:00|4282.08|4282.08|4280.99|4280.99|4283.47|4283.47|4280.29|4280.29|0
1644836400000|2022-02-14 11:00:00|4280.28|4280.28|4280.6|4280.6|4280.63|4280.63|4279.05|4279.05|0
1644836700000|2022-02-14 11:05:00|4281.27|4281.27|4280.11|4280.11|4282.33|4282.33|4280.11|4280.11|0
1644837000000|2022-02-14 11:10:00|4280.78|4280.78|4274.51|4274.51|4282.38|4282.38|4274.35|4274.35|0
1644837300000|2022-02-14 11:15:00|4272.93|4272.93|4268.72|4268.72|4274.34|4274.34|4268.35|4268.35|0
1644837600000|2022-02-14 11:20:00|4269.39|4269.39|4264.46|4264.46|4271.75|4271.75|4264.46|4264.46|0
1644837900000|2022-02-14 11:25:00|4266.47|4266.47|4267|4267|4268.16|4268.16|4263.58|4263.58|0
1644838200000|2022-02-14 11:30:00|4266.12|4266.12|4266.09|4266.09|4267.37|4267.37|4264.05|4264.05|0
1644838500000|2022-02-14 11:35:00|4266.21|4266.21|4270.21|4270.21|4270.37|4270.37|4266.21|4266.21|0
1644838800000|2022-02-14 11:40:00|4270.56|4270.56|4271.25|4271.25|4271.75|4271.75|4270.03|4270.03|0
1644839100000|2022-02-14 11:45:00|4271.42|4271.42|4269.17|4269.17|4271.42|4271.42|4268.82|4268.82|0
1644839400000|2022-02-14 11:50:00|4269.52|4269.52|4272.73|4272.73|4273.08|4273.08|4269.35|4269.35|0
1644839700000|2022-02-14 11:55:00|4272.38|4272.38|4270.74|4270.74|4273.05|4273.05|4270.74|4270.74|0
1644840000000|2022-02-14 12:00:00|4271.41|4271.41|4270.75|4270.75|4272.59|4272.59|4270.04|4270.04|0
1644840300000|2022-02-14 12:05:00|4270.08|4270.08|4266.18|4266.18|4270.66|4270.66|4266.18|4266.18|0
1644840600000|2022-02-14 12:10:00|4265.65|4265.65|4264.27|4264.27|4266.82|4266.82|4263.08|4263.08|0
1644840900000|2022-02-14 12:15:00|4264.94|4264.94|4265.37|4265.37|4265.76|4265.76|4264.17|4264.17|0
1644841200000|2022-02-14 12:20:00|4265.19|4265.19|4264.21|4264.21|4265.95|4265.95|4262.2|4262.2|0
1644841500000|2022-02-14 12:25:00|4263.68|4263.68|4269.71|4269.71|4269.71|4269.71|4262.39|4262.39|0
1644841800000|2022-02-14 12:30:00|4269.36|4269.36|4272.02|4272.02|4273.7|4273.7|4269.36|4269.36|0
1644842100000|2022-02-14 12:35:00|4272.31|4272.31|4279.86|4279.86|4285.37|4285.37|4272.31|4272.31|0
1644842400000|2022-02-14 12:40:00|4280.53|4280.53|4291.23|4291.23|4292.39|4292.39|4280.53|4280.53|0
1644842700000|2022-02-14 12:45:00|4291.58|4291.58|4299.42|4299.42|4304.22|4304.22|4291.58|4291.58|0
1644843000000|2022-02-14 12:50:00|4299.25|4299.25|4288.96|4288.96|4300.31|4300.31|4288.14|4288.14|0
1644843300000|2022-02-14 12:55:00|4289.13|4289.13|4291.04|4291.04|4293.88|4293.88|4289.13|4289.13|0
1644843600000|2022-02-14 13:00:00|4291.57|4291.57|4285.4|4285.4|4296.18|4296.18|4285.4|4285.4|0
1644843900000|2022-02-14 13:05:00|4285.93|4285.93|4289.34|4289.34|4290.4|4290.4|4283.32|4283.32|0
1644844200000|2022-02-14 13:10:00|4288.81|4288.81|4281.84|4281.84|4288.86|4288.86|4281.84|4281.84|0
1644844500000|2022-02-14 13:15:00|4282.55|4282.55|4281.52|4281.52|4283.92|4283.92|4280.74|4280.74|0
1644844800000|2022-02-14 13:20:00|4281.35|4281.35|4284.54|4284.54|4286.59|4286.59|4281.35|4281.35|0
1644845100000|2022-02-14 13:25:00|4284.9|4284.9|4284.42|4284.42|4286.1|4286.1|4282.69|4282.69|0
1644845400000|2022-02-14 13:30:00|4284.59|4284.59|4282.46|4282.46|4287.49|4287.49|4281.81|4281.81|0
1644845700000|2022-02-14 13:35:00|4283.13|4283.13|4283.57|4283.57|4284.24|4284.24|4282.24|4282.24|0
1644846000000|2022-02-14 13:40:00|4283.39|4283.39|4279.66|4279.66|4283.74|4283.74|4279.49|4279.49|0
1644846300000|2022-02-14 13:45:00|4279.31|4279.31|4276.04|4276.04|4279.31|4279.31|4276.04|4276.04|0
1644846600000|2022-02-14 13:50:00|4276.71|4276.71|4279.23|4279.23|4279.34|4279.34|4276.71|4276.71|0
1644846900000|2022-02-14 13:55:00|4279.58|4279.58|4276.62|4276.62|4281.74|4281.74|4276.62|4276.62|0
1644847200000|2022-02-14 14:00:00|4276.44|4276.44|4279.33|4279.33|4280|4280|4276.1|4276.1|0
1644847500000|2022-02-14 14:05:00|4280|4280|4285.35|4285.35|4285.35|4285.35|4280|4280|0
1644847800000|2022-02-14 14:10:00|4285.23|4285.23|4287.36|4287.36|4287.83|4287.83|4285.23|4285.23|0
1644848100000|2022-02-14 14:15:00|4286.69|4286.69|4286.95|4286.95|4286.95|4286.95|4283.99|4283.99|0
1644848400000|2022-02-14 14:20:00|4286.78|4286.78|4286.09|4286.09|4286.78|4286.78|4284.86|4284.86|0
1644848700000|2022-02-14 14:25:00|4284.86|4284.86|4282.79|4282.79|4285.21|4285.21|4282.12|4282.12|0
1644849000000|2022-02-14 14:30:00|4282.94|4282.94|4278.54|4278.54|4286.01|4286.01|4273.97|4273.97|0
1644849300000|2022-02-14 14:35:00|4278.89|4278.89|4271.03|4271.03|4279.07|4279.07|4271.03|4271.03|0
1644849600000|2022-02-14 14:40:00|4271.74|4271.74|4271.1|4271.1|4276.04|4276.04|4269.67|4269.67|0
1644849900000|2022-02-14 14:45:00|4269.76|4269.76|4274.7|4274.7|4274.88|4274.88|4264.07|4264.07|0
1644850200000|2022-02-14 14:50:00|4275.41|4275.41|4283.54|4283.54|4284.25|4284.25|4275.41|4275.41|0
1644850500000|2022-02-14 14:55:00|4283.37|4283.37|4276.07|4276.07|4283.37|4283.37|4275.23|4275.23|0
1644850800000|2022-02-14 15:00:00|4277.41|4277.41|4267.71|4267.71|4277.41|4277.41|4265.52|4265.52|0
1644851100000|2022-02-14 15:05:00|4267.88|4267.88|4266.48|4266.48|4268.69|4268.69|4264.93|4264.93|0
1644851400000|2022-02-14 15:10:00|4267.15|4267.15|4260.26|4260.26|4270.23|4270.23|4258.61|4258.61|0
1644851700000|2022-02-14 15:15:00|4260.43|4260.43|4246.37|4246.37|4260.43|4260.43|4245.76|4245.76|0
1644852000000|2022-02-14 15:20:00|4246.01|4246.01|4250.49|4250.49|4252.63|4252.63|4245.04|4245.04|0
1644852300000|2022-02-14 15:25:00|4250.38|4250.38|4248.58|4248.58|4250.38|4250.38|4245.4|4245.4|0
1644852600000|2022-02-14 15:30:00|4248.05|4248.05|4239.73|4239.73|4248.22|4248.22|4239.4|4239.4|0
1644852900000|2022-02-14 15:35:00|4239.2|4239.2|4242.56|4242.56|4242.91|4242.91|4239.2|4239.2|0
1644853200000|2022-02-14 15:40:00|4242.38|4242.38|4242.35|4242.35|4245.32|4245.32|4241.14|4241.14|0
1644853500000|2022-02-14 15:45:00|4242.11|4242.11|4244.4|4244.4|4247.14|4247.14|4241.58|4241.58|0
1644853800000|2022-02-14 15:50:00|4245.46|4245.46|4245.68|4245.68|4246.46|4246.46|4243.26|4243.26|0
1644854100000|2022-02-14 15:55:00|4245.8|4245.8|4243.89|4243.89|4250.65|4250.65|4243.14|4243.14|0
1644854400000|2022-02-14 16:00:00|4244.01|4244.01|4243.68|4243.68|4244.81|4244.81|4241.07|4241.07|0
1644854700000|2022-02-14 16:05:00|4243.56|4243.56|4241.56|4241.56|4245.11|4245.11|4240.31|4240.31|0
1644855000000|2022-02-14 16:10:00|4240.9|4240.9|4240.76|4240.76|4241.92|4241.92|4239.7|4239.7|0
1644855300000|2022-02-14 16:15:00|4241.43|4241.43|4250.53|4250.53|4250.53|4250.53|4240.46|4240.46|0
1644855600000|2022-02-14 16:20:00|4250.58|4250.58|4253.13|4253.13|4254.44|4254.44|4250.12|4250.12|0
1644855900000|2022-02-14 16:25:00|4253.8|4253.8|4249.18|4249.18|4254.53|4254.53|4249.18|4249.18|0
1644912900000|2022-02-15 08:15:00|4258.4|4258.4|4260.13|4260.13|4262.5|4262.5|4252.18|4252.18|0
1644913200000|2022-02-15 08:20:00|4259.99|4259.99|4265.81|4265.81|4266.46|4266.46|4259.43|4259.43|0
1644913500000|2022-02-15 08:25:00|4265.66|4265.66|4259.91|4259.91|4265.66|4265.66|4253.4|4253.4|0
1644913800000|2022-02-15 08:30:00|4260.79|4260.79|4267.18|4267.18|4267.36|4267.36|4258.82|4258.82|0
1644914100000|2022-02-15 08:35:00|4266.3|4266.3|4262.08|4262.08|4271.39|4271.39|4262.08|4262.08|0
1644914400000|2022-02-15 08:40:00|4260.49|4260.49|4253.55|4253.55|4263.71|4263.71|4253.55|4253.55|0
1644914700000|2022-02-15 08:45:00|4253.02|4253.02|4242.77|4242.77|4253.02|4253.02|4241.85|4241.85|0
1644915000000|2022-02-15 08:50:00|4243.09|4243.09|4231.91|4231.91|4243.09|4243.09|4229.08|4229.08|0
1644915300000|2022-02-15 08:55:00|4231.24|4231.24|4232.47|4232.47|4235.56|4235.56|4228.78|4228.78|0
1644915600000|2022-02-15 09:00:00|4232.62|4232.62|4238.67|4238.67|4239.02|4239.02|4231.35|4231.35|0
1644915900000|2022-02-15 09:05:00|4239.34|4239.34|4242.71|4242.71|4242.71|4242.71|4237.22|4237.22|0
1644916200000|2022-02-15 09:10:00|4242.35|4242.35|4242.8|4242.8|4245.69|4245.69|4239.35|4239.35|0
1644916500000|2022-02-15 09:15:00|4242.95|4242.95|4243.8|4243.8|4248.71|4248.71|4242.95|4242.95|0
1644916800000|2022-02-15 09:20:00|4243.13|4243.13|4250.33|4250.33|4250.65|4250.65|4242.77|4242.77|0
1644917100000|2022-02-15 09:25:00|4250.86|4250.86|4247.45|4247.45|4252.45|4252.45|4245.66|4245.66|0
1644917400000|2022-02-15 09:30:00|4245.86|4245.86|4241.84|4241.84|4246.92|4246.92|4240.5|4240.5|0
1644917700000|2022-02-15 09:35:00|4243.85|4243.85|4242.08|4242.08|4244.88|4244.88|4240.97|4240.97|0
1644918000000|2022-02-15 09:40:00|4241.41|4241.41|4243.06|4243.06|4243.42|4243.42|4240.07|4240.07|0
1644918300000|2022-02-15 09:45:00|4242.94|4242.94|4248.13|4248.13|4248.49|4248.49|4242.94|4242.94|0
1644918600000|2022-02-15 09:50:00|4247.97|4247.97|4244.35|4244.35|4248.41|4248.41|4243.86|4243.86|0
1644918900000|2022-02-15 09:55:00|4244.88|4244.88|4249.54|4249.54|4249.54|4249.54|4243.55|4243.55|0
1644919200000|2022-02-15 10:00:00|4249.89|4249.89|4250.42|4250.42|4251.84|4251.84|4248.6|4248.6|0
1644919500000|2022-02-15 10:05:00|4250.25|4250.25|4251.83|4251.83|4252.36|4252.36|4248.73|4248.73|0
1644919800000|2022-02-15 10:10:00|4251.66|4251.66|4254.52|4254.52|4255.58|4255.58|4249.99|4249.99|0
1644920100000|2022-02-15 10:15:00|4255.86|4255.86|4254.39|4254.39|4259.4|4259.4|4254.39|4254.39|0
1644920400000|2022-02-15 10:20:00|4253.72|4253.72|4245.12|4245.12|4255.45|4255.45|4244.12|4244.12|0
1644920700000|2022-02-15 10:25:00|4245.79|4245.79|4252.01|4252.01|4253.19|4253.19|4242.31|4242.31|0
1644921000000|2022-02-15 10:30:00|4252.19|4252.19|4255.36|4255.36|4256.78|4256.78|4250.87|4250.87|0
1644921300000|2022-02-15 10:35:00|4256.03|4256.03|4258.75|4258.75|4259.95|4259.95|4256.03|4256.03|0
1644921600000|2022-02-15 10:40:00|4259.28|4259.28|4259.68|4259.68|4261.85|4261.85|4259.28|4259.28|0
1644921900000|2022-02-15 10:45:00|4259.33|4259.33|4257.59|4257.59|4259.51|4259.51|4256.81|4256.81|0
1644922200000|2022-02-15 10:50:00|4258.12|4258.12|4253.01|4253.01|4262.14|4262.14|4253.01|4253.01|0
1644922500000|2022-02-15 10:55:00|4253.72|4253.72|4251.3|4251.3|4253.72|4253.72|4250.05|4250.05|0
1644922800000|2022-02-15 11:00:00|4251.12|4251.12|4252.79|4252.79|4255.01|4255.01|4250.45|4250.45|0
1644923100000|2022-02-15 11:05:00|4252.44|4252.44|4255.04|4255.04|4256.82|4256.82|4251.59|4251.59|0
1644923400000|2022-02-15 11:10:00|4255.16|4255.16|4261.12|4261.12|4262.35|4262.35|4255.16|4255.16|0
1644923700000|2022-02-15 11:15:00|4262.46|4262.46|4257.48|4257.48|4264.19|4264.19|4257.48|4257.48|0
1644924000000|2022-02-15 11:20:00|4257.32|4257.32|4257.82|4257.82|4259.73|4259.73|4257.09|4257.09|0
1644924300000|2022-02-15 11:25:00|4256.48|4256.48|4250.36|4250.36|4257.28|4257.28|4250.36|4250.36|0
1644924600000|2022-02-15 11:30:00|4251.07|4251.07|4251.26|4251.26|4254.35|4254.35|4250.42|4250.42|0
1644924900000|2022-02-15 11:35:00|4251.93|4251.93|4253.21|4253.21|4254.33|4254.33|4251.33|4251.33|0
1644925200000|2022-02-15 11:40:00|4253.56|4253.56|4253.88|4253.88|4254.76|4254.76|4253.19|4253.19|0
1644925500000|2022-02-15 11:45:00|4253.99|4253.99|4258.76|4258.76|4259.64|4259.64|4253.99|4253.99|0
1644925800000|2022-02-15 11:50:00|4259.43|4259.43|4258.29|4258.29|4260.43|4260.43|4258.29|4258.29|0
1644926100000|2022-02-15 11:55:00|4258.64|4258.64|4256.3|4256.3|4258.64|4258.64|4256.3|4256.3|0
1644926400000|2022-02-15 12:00:00|4256.18|4256.18|4253.81|4253.81|4256.18|4256.18|4250.99|4250.99|0
1644926700000|2022-02-15 12:05:00|4253.98|4253.98|4253.94|4253.94|4255.01|4255.01|4252.68|4252.68|0
1644927000000|2022-02-15 12:10:00|4254.61|4254.61|4257.54|4257.54|4257.71|4257.71|4254.61|4254.61|0
1644927300000|2022-02-15 12:15:00|4257.36|4257.36|4258.46|4258.46|4258.64|4258.64|4257.36|4257.36|0
1644927600000|2022-02-15 12:20:00|4258.41|4258.41|4259.75|4259.75|4260.92|4260.92|4258.41|4258.41|0
1644927900000|2022-02-15 12:25:00|4260.42|4260.42|4262.73|4262.73|4262.91|4262.91|4260.42|4260.42|0
1644928200000|2022-02-15 12:30:00|4262.94|4262.94|4264.42|4264.42|4264.78|4264.78|4262.2|4262.2|0
1644928500000|2022-02-15 12:35:00|4265.09|4265.09|4263.8|4263.8|4265.82|4265.82|4263.18|4263.18|0
1644928800000|2022-02-15 12:40:00|4264.15|4264.15|4261.68|4261.68|4264.15|4264.15|4259.66|4259.66|0
1644929100000|2022-02-15 12:45:00|4262.35|4262.35|4261.24|4261.24|4263.06|4263.06|4260.82|4260.82|0
1644929400000|2022-02-15 12:50:00|4261.42|4261.42|4262.53|4262.53|4262.68|4262.68|4261.42|4261.42|0
1644929700000|2022-02-15 12:55:00|4263.2|4263.2|4265.99|4265.99|4266|4266|4263.2|4263.2|0
1644930000000|2022-02-15 13:00:00|4266.52|4266.52|4264.42|4264.42|4266.85|4266.85|4264.42|4264.42|0
1644930300000|2022-02-15 13:05:00|4265.09|4265.09|4265.94|4265.94|4266.43|4266.43|4265.09|4265.09|0
1644930600000|2022-02-15 13:10:00|4265.58|4265.58|4265.57|4265.57|4265.92|4265.92|4265.04|4265.04|0
1644930900000|2022-02-15 13:15:00|4265.86|4265.86|4267.24|4267.24|4267.24|4267.24|4265.68|4265.68|0
1644931200000|2022-02-15 13:20:00|4266.57|4266.57|4259.69|4259.69|4266.57|4266.57|4258.46|4258.46|0
1644931500000|2022-02-15 13:25:00|4260.04|4260.04|4261.59|4261.59|4262.4|4262.4|4260.04|4260.04|0
1644931800000|2022-02-15 13:30:00|4262.26|4262.26|4259.89|4259.89|4262.61|4262.61|4257.58|4257.58|0
1644932100000|2022-02-15 13:35:00|4259.72|4259.72|4255.18|4255.18|4259.72|4259.72|4254.51|4254.51|0
1644932400000|2022-02-15 13:40:00|4255|4255|4262.53|4262.53|4262.53|4262.53|4255|4255|0
1644932700000|2022-02-15 13:45:00|4261.86|4261.86|4262.54|4262.54|4262.86|4262.86|4261.68|4261.68|0
1644933000000|2022-02-15 13:50:00|4261.87|4261.87|4259.9|4259.9|4262.04|4262.04|4259.67|4259.67|0
1644933300000|2022-02-15 13:55:00|4259.55|4259.55|4258.39|4258.39|4259.55|4259.55|4257.86|4257.86|0
1644933600000|2022-02-15 14:00:00|4258.21|4258.21|4259.4|4259.4|4261.27|4261.27|4257.86|4257.86|0
1644933900000|2022-02-15 14:05:00|4259.35|4259.35|4260.11|4260.11|4260.11|4260.11|4258.75|4258.75|0
1644934200000|2022-02-15 14:10:00|4259.94|4259.94|4257.41|4257.41|4260.25|4260.25|4257.41|4257.41|0
1644934500000|2022-02-15 14:15:00|4257.59|4257.59|4259.88|4259.88|4259.88|4259.88|4257.34|4257.34|0
1644934800000|2022-02-15 14:20:00|4260.05|4260.05|4262.07|4262.07|4262.07|4262.07|4259.88|4259.88|0
1644935100000|2022-02-15 14:25:00|4261.9|4261.9|4258.2|4258.2|4261.9|4261.9|4258.2|4258.2|0
1644935400000|2022-02-15 14:30:00|4258.87|4258.87|4263.8|4263.8|4264.33|4264.33|4254.26|4254.26|0
1644935700000|2022-02-15 14:35:00|4264.47|4264.47|4264.82|4264.82|4265.64|4265.64|4263.74|4263.74|0
1644936000000|2022-02-15 14:40:00|4264.7|4264.7|4265.42|4265.42|4268.56|4268.56|4264.7|4264.7|0
1644936300000|2022-02-15 14:45:00|4265.78|4265.78|4265.2|4265.2|4267.17|4267.17|4263.8|4263.8|0
1644936600000|2022-02-15 14:50:00|4265.91|4265.91|4260.96|4260.96|4267.24|4267.24|4260.11|4260.11|0
1644936900000|2022-02-15 14:55:00|4261.01|4261.01|4255.92|4255.92|4262.03|4262.03|4255.25|4255.25|0
1644937200000|2022-02-15 15:00:00|4256.1|4256.1|4251.27|4251.27|4256.64|4256.64|4251.27|4251.27|0
1644937500000|2022-02-15 15:05:00|4252.15|4252.15|4255.15|4255.15|4256.95|4256.95|4252.15|4252.15|0
1644937800000|2022-02-15 15:10:00|4255.82|4255.82|4257.85|4257.85|4259.05|4259.05|4255.82|4255.82|0
1644938100000|2022-02-15 15:15:00|4257.18|4257.18|4262.23|4262.23|4262.23|4262.23|4255.7|4255.7|0
1644938400000|2022-02-15 15:20:00|4261.88|4261.88|4265.42|4265.42|4265.6|4265.6|4260.34|4260.34|0
1644938700000|2022-02-15 15:25:00|4265.24|4265.24|4268.54|4268.54|4269.21|4269.21|4262.71|4262.71|0
1644939000000|2022-02-15 15:30:00|4268.6|4268.6|4272.66|4272.66|4273.86|4273.86|4268.6|4268.6|0
1644939300000|2022-02-15 15:35:00|4272.54|4272.54|4272.91|4272.91|4275.12|4275.12|4271.68|4271.68|0
1644939600000|2022-02-15 15:40:00|4272.73|4272.73|4270.1|4270.1|4272.73|4272.73|4268.23|4268.23|0
1644939900000|2022-02-15 15:45:00|4270.63|4270.63|4275.1|4275.1|4278.45|4278.45|4268.91|4268.91|0
1644940200000|2022-02-15 15:50:00|4274.43|4274.43|4280.57|4280.57|4280.57|4280.57|4273.66|4273.66|0
1644940500000|2022-02-15 15:55:00|4280.73|4280.73|4279.22|4279.22|4280.73|4280.73|4277.54|4277.54|0
1644940800000|2022-02-15 16:00:00|4279.57|4279.57|4284.81|4284.81|4284.81|4284.81|4279.57|4279.57|0
1644941100000|2022-02-15 16:05:00|4283.05|4283.05|4280.64|4280.64|4285.75|4285.75|4280.64|4280.64|0
1644941400000|2022-02-15 16:10:00|4280.47|4280.47|4278.81|4278.81|4281.1|4281.1|4277.31|4277.31|0
1644941700000|2022-02-15 16:15:00|4278.97|4278.97|4280.69|4280.69|4283.19|4283.19|4278.97|4278.97|0
1644942000000|2022-02-15 16:20:00|4280.86|4280.86|4284.49|4284.49|4286.15|4286.15|4280.19|4280.19|0
1644942300000|2022-02-15 16:25:00|4284.32|4284.32|4279.59|4279.59|4286.02|4286.02|4278.89|4278.89|0
1644999300000|2022-02-16 08:15:00|4285.19|4285.19|4285.52|4285.52|4292.04|4292.04|4284.85|4284.85|0
1644999600000|2022-02-16 08:20:00|4285.68|4285.68|4280.24|4280.24|4288.32|4288.32|4279.53|4279.53|0
1644999900000|2022-02-16 08:25:00|4280.91|4280.91|4273.99|4273.99|4280.91|4280.91|4270.98|4270.98|0
1645000200000|2022-02-16 08:30:00|4274.52|4274.52|4277.65|4277.65|4277.95|4277.95|4272.35|4272.35|0
1645000500000|2022-02-16 08:35:00|4278.18|4278.18|4287.09|4287.09|4289.41|4289.41|4277.48|4277.48|0
1645000800000|2022-02-16 08:40:00|4286.97|4286.97|4284.61|4284.61|4289.26|4289.26|4284.61|4284.61|0
1645001100000|2022-02-16 08:45:00|4284.43|4284.43|4282.52|4282.52|4284.96|4284.96|4281.65|4281.65|0
1645001400000|2022-02-16 08:50:00|4281.85|4281.85|4279.98|4279.98|4284.23|4284.23|4279.28|4279.28|0
1645001700000|2022-02-16 08:55:00|4280.22|4280.22|4278.66|4278.66|4280.22|4280.22|4277.02|4277.02|0
1645002000000|2022-02-16 09:00:00|4279.37|4279.37|4279|4279|4280.71|4280.71|4278.03|4278.03|0
1645002300000|2022-02-16 09:05:00|4278.33|4278.33|4269.61|4269.61|4278.54|4278.54|4268.82|4268.82|0
1645002600000|2022-02-16 09:10:00|4269.26|4269.26|4270.46|4270.46|4271.67|4271.67|4266.61|4266.61|0
1645002900000|2022-02-16 09:15:00|4270.28|4270.28|4272.88|4272.88|4274.02|4274.02|4269.93|4269.93|0
1645003200000|2022-02-16 09:20:00|4273.23|4273.23|4277.79|4277.79|4277.96|4277.96|4273.23|4273.23|0
1645003500000|2022-02-16 09:25:00|4277.67|4277.67|4275.52|4275.52|4277.73|4277.73|4273.93|4273.93|0
1645003800000|2022-02-16 09:30:00|4275.87|4275.87|4277.12|4277.12|4277.47|4277.47|4275.14|4275.14|0
1645004100000|2022-02-16 09:35:00|4276.45|4276.45|4273.99|4273.99|4276.45|4276.45|4273.42|4273.42|0
1645004400000|2022-02-16 09:40:00|4274.87|4274.87|4271.67|4271.67|4274.87|4274.87|4271.31|4271.31|0
1645004700000|2022-02-16 09:45:00|4272.02|4272.02|4267.7|4267.7|4272.02|4272.02|4267.34|4267.34|0
1645005000000|2022-02-16 09:50:00|4267.35|4267.35|4267.17|4267.17|4268.2|4268.2|4266.15|4266.15|0
1645005300000|2022-02-16 09:55:00|4266.5|4266.5|4262.82|4262.82|4266.53|4266.53|4262.41|4262.41|0
1645005600000|2022-02-16 10:00:00|4262.15|4262.15|4262.06|4262.06|4262.15|4262.15|4258.93|4258.93|0
1645005900000|2022-02-16 10:05:00|4262.41|4262.41|4262.12|4262.12|4264.37|4264.37|4261.67|4261.67|0
1645006200000|2022-02-16 10:10:00|4261.95|4261.95|4261|4261|4262.3|4262.3|4260.67|4260.67|0
1645006500000|2022-02-16 10:15:00|4260.84|4260.84|4258.19|4258.19|4261.37|4261.37|4257.13|4257.13|0
1645006800000|2022-02-16 10:20:00|4259.07|4259.07|4264.14|4264.14|4266.28|4266.28|4259.07|4259.07|0
1645007100000|2022-02-16 10:25:00|4263.96|4263.96|4266.05|4266.05|4266.05|4266.05|4263.89|4263.89|0
1645007400000|2022-02-16 10:30:00|4265.93|4265.93|4267.16|4267.16|4267.16|4267.16|4264.34|4264.34|0
1645007700000|2022-02-16 10:35:00|4267.51|4267.51|4265.51|4265.51|4267.69|4267.69|4265.1|4265.1|0
1645008000000|2022-02-16 10:40:00|4265.67|4265.67|4267.28|4267.28|4268.31|4268.31|4265.67|4265.67|0
1645008300000|2022-02-16 10:45:00|4267.63|4267.63|4269.18|4269.18|4269.18|4269.18|4267.51|4267.51|0
1645008600000|2022-02-16 10:50:00|4267.17|4267.17|4266.37|4266.37|4267.69|4267.69|4265.83|4265.83|0
1645008900000|2022-02-16 10:55:00|4266.27|4266.27|4266.94|4266.94|4267.97|4267.97|4266.27|4266.27|0
1645009200000|2022-02-16 11:00:00|4266.76|4266.76|4270.44|4270.44|4271.89|4271.89|4266.76|4266.76|0
1645009500000|2022-02-16 11:05:00|4270.26|4270.26|4272.29|4272.29|4272.29|4272.29|4270.26|4270.26|0
1645009800000|2022-02-16 11:10:00|4272.12|4272.12|4268.55|4268.55|4272.12|4272.12|4268.17|4268.17|0
1645010100000|2022-02-16 11:15:00|4268.72|4268.72|4266.31|4266.31|4268.72|4268.72|4265.81|4265.81|0
1645010400000|2022-02-16 11:20:00|4266.98|4266.98|4265.81|4265.81|4266.98|4266.98|4265.51|4265.51|0
1645010700000|2022-02-16 11:25:00|4266.47|4266.47|4272.72|4272.72|4272.72|4272.72|4266.47|4266.47|0
1645011000000|2022-02-16 11:30:00|4273.96|4273.96|4272.95|4272.95|4274.31|4274.31|4272.72|4272.72|0
1645011300000|2022-02-16 11:35:00|4272.28|4272.28|4273.78|4273.78|4273.96|4273.96|4271.75|4271.75|0
1645011600000|2022-02-16 11:40:00|4273.61|4273.61|4272.72|4272.72|4273.61|4273.61|4272.08|4272.08|0
1645011900000|2022-02-16 11:45:00|4272.55|4272.55|4269.91|4269.91|4273.71|4273.71|4269.8|4269.8|0
1645012200000|2022-02-16 11:50:00|4270.26|4270.26|4268.09|4268.09|4271.72|4271.72|4267.93|4267.93|0
1645012500000|2022-02-16 11:55:00|4267.42|4267.42|4266|4266|4269.27|4269.27|4265.64|4265.64|0
1645012800000|2022-02-16 12:00:00|4265.78|4265.78|4266.73|4266.73|4267.61|4267.61|4265.38|4265.38|0
1645013100000|2022-02-16 12:05:00|4266.88|4266.88|4268.06|4268.06|4268.06|4268.06|4266.85|4266.85|0
1645013400000|2022-02-16 12:10:00|4267.88|4267.88|4266.66|4266.66|4268.41|4268.41|4266.04|4266.04|0
1645013700000|2022-02-16 12:15:00|4268.07|4268.07|4269.43|4269.43|4269.43|4269.43|4266.93|4266.93|0
1645014000000|2022-02-16 12:20:00|4269.59|4269.59|4269.42|4269.42|4270.57|4270.57|4269.27|4269.27|0
1645014300000|2022-02-16 12:25:00|4270.09|4270.09|4269.74|4269.74|4271.33|4271.33|4269.11|4269.11|0
1645014600000|2022-02-16 12:30:00|4269.58|4269.58|4264.4|4264.4|4269.76|4269.76|4264.4|4264.4|0
1645014900000|2022-02-16 12:35:00|4264.05|4264.05|4263.97|4263.97|4264.64|4264.64|4260.83|4260.83|0
1645015200000|2022-02-16 12:40:00|4264.07|4264.07|4266.75|4266.75|4266.93|4266.93|4264.07|4264.07|0
1645015500000|2022-02-16 12:45:00|4267.19|4267.19|4268.99|4268.99|4268.99|4268.99|4267.12|4267.12|0
1645015800000|2022-02-16 12:50:00|4268.32|4268.32|4266.94|4266.94|4268.67|4268.67|4266.64|4266.64|0
1645016100000|2022-02-16 12:55:00|4266.99|4266.99|4264.67|4264.67|4266.99|4266.99|4263.27|4263.27|0
1645016400000|2022-02-16 13:00:00|4265.34|4265.34|4263.34|4263.34|4265.34|4265.34|4263.34|4263.34|0
1645016700000|2022-02-16 13:05:00|4263.87|4263.87|4262.89|4262.89|4263.9|4263.9|4262.56|4262.56|0
1645017000000|2022-02-16 13:10:00|4262.72|4262.72|4264.41|4264.41|4264.41|4264.41|4262.72|4262.72|0
1645017300000|2022-02-16 13:15:00|4265.47|4265.47|4270.94|4270.94|4271.32|4271.32|4265.47|4265.47|0
1645017600000|2022-02-16 13:20:00|4271.12|4271.12|4269.27|4269.27|4272.14|4272.14|4269.03|4269.03|0
1645017900000|2022-02-16 13:25:00|4268.74|4268.74|4267.13|4267.13|4268.74|4268.74|4266.62|4266.62|0
1645018200000|2022-02-16 13:30:00|4267.31|4267.31|4272.19|4272.19|4273.13|4273.13|4267.13|4267.13|0
1645018500000|2022-02-16 13:35:00|4271.86|4271.86|4267.13|4267.13|4272.22|4272.22|4267.13|4267.13|0
1645018800000|2022-02-16 13:40:00|4266.89|4266.89|4268.43|4268.43|4268.59|4268.59|4266.22|4266.22|0
1645019100000|2022-02-16 13:45:00|4268.32|4268.32|4265.91|4265.91|4268.32|4268.32|4265.91|4265.91|0
1645019400000|2022-02-16 13:50:00|4266.09|4266.09|4261.32|4261.32|4266.09|4266.09|4261.32|4261.32|0
1645019700000|2022-02-16 13:55:00|4261.48|4261.48|4261.93|4261.93|4261.98|4261.98|4260.95|4260.95|0
1645020000000|2022-02-16 14:00:00|4262.6|4262.6|4260.91|4260.91|4264.11|4264.11|4260.25|4260.25|0
1645020300000|2022-02-16 14:05:00|4260.24|4260.24|4261.45|4261.45|4261.92|4261.92|4260.24|4260.24|0
1645020600000|2022-02-16 14:10:00|4261.28|4261.28|4259.76|4259.76|4261.33|4261.33|4259.05|4259.05|0
1645020900000|2022-02-16 14:15:00|4259.05|4259.05|4266.52|4266.52|4266.52|4266.52|4258.04|4258.04|0
1645021200000|2022-02-16 14:20:00|4267.72|4267.72|4269.91|4269.91|4271.65|4271.65|4267.56|4267.56|0
1645021500000|2022-02-16 14:25:00|4269.73|4269.73|4271.63|4271.63|4271.98|4271.98|4268.98|4268.98|0
1645021800000|2022-02-16 14:30:00|4271.28|4271.28|4274.24|4274.24|4274.77|4274.77|4270.75|4270.75|0
1645022100000|2022-02-16 14:35:00|4274.06|4274.06|4276.11|4276.11|4276.11|4276.11|4272.39|4272.39|0
1645022400000|2022-02-16 14:40:00|4275.58|4275.58|4273.43|4273.43|4277.27|4277.27|4273.43|4273.43|0
1645022700000|2022-02-16 14:45:00|4273.26|4273.26|4274.96|4274.96|4281.62|4281.62|4273.26|4273.26|0
1645023000000|2022-02-16 14:50:00|4275.32|4275.32|4277.76|4277.76|4277.76|4277.76|4270.46|4270.46|0
1645023300000|2022-02-16 14:55:00|4277.87|4277.87|4280.47|4280.47|4281.95|4281.95|4277.83|4277.83|0
1645023600000|2022-02-16 15:00:00|4279.63|4279.63|4274.53|4274.53|4280.89|4280.89|4273.39|4273.39|0
1645023900000|2022-02-16 15:05:00|4274.41|4274.41|4273.71|4273.71|4276.54|4276.54|4273.27|4273.27|0
1645024200000|2022-02-16 15:10:00|4273.53|4273.53|4275.75|4275.75|4276.79|4276.79|4273.53|4273.53|0
1645024500000|2022-02-16 15:15:00|4275.64|4275.64|4269.31|4269.31|4276.69|4276.69|4268.39|4268.39|0
1645024800000|2022-02-16 15:20:00|4269.49|4269.49|4273.7|4273.7|4273.7|4273.7|4269.33|4269.33|0
1645025100000|2022-02-16 15:25:00|4273.82|4273.82|4279.65|4279.65|4280.18|4280.18|4273.7|4273.7|0
1645025400000|2022-02-16 15:30:00|4279.29|4279.29|4283.63|4283.63|4283.83|4283.83|4279.12|4279.12|0
1645025700000|2022-02-16 15:35:00|4284.51|4284.51|4285.14|4285.14|4288.47|4288.47|4284.23|4284.23|0
1645026000000|2022-02-16 15:40:00|4284.79|4284.79|4283.04|4283.04|4285.14|4285.14|4283.04|4283.04|0
1645026300000|2022-02-16 15:45:00|4282.99|4282.99|4283.84|4283.84|4284.37|4284.37|4282.66|4282.66|0
1645026600000|2022-02-16 15:50:00|4283.78|4283.78|4280.33|4280.33|4284.33|4284.33|4280.33|4280.33|0
1645026900000|2022-02-16 15:55:00|4279.98|4279.98|4277.45|4277.45|4279.98|4279.98|4276.63|4276.63|0
1645027200000|2022-02-16 16:00:00|4278.79|4278.79|4281.58|4281.58|4283.17|4283.17|4278.07|4278.07|0
1645027500000|2022-02-16 16:05:00|4281.75|4281.75|4279.8|4279.8|4283.53|4283.53|4278.96|4278.96|0
1645027800000|2022-02-16 16:10:00|4279.74|4279.74|4282.91|4282.91|4282.91|4282.91|4278.93|4278.93|0
1645028100000|2022-02-16 16:15:00|4282.73|4282.73|4281.07|4281.07|4282.73|4282.73|4279.89|4279.89|0
1645028400000|2022-02-16 16:20:00|4282.41|4282.41|4280.19|4280.19|4282.41|4282.41|4278.55|4278.55|0
1645028700000|2022-02-16 16:25:00|4280.36|4280.36|4282.79|4282.79|4283.61|4283.61|4279.18|4279.18|0
1645085700000|2022-02-17 08:15:00|4280.84|4280.84|4282.35|4282.35|4283.67|4283.67|4277.75|4277.75|0
1645086000000|2022-02-17 08:20:00|4283.02|4283.02|4269.31|4269.31|4284.69|4284.69|4269.31|4269.31|0
1645086300000|2022-02-17 08:25:00|4269.98|4269.98|4261.68|4261.68|4271.37|4271.37|4259.23|4259.23|0
1645086600000|2022-02-17 08:30:00|4261.56|4261.56|4262.08|4262.08|4268.48|4268.48|4261.56|4261.56|0
1645086900000|2022-02-17 08:35:00|4260|4260|4251.8|4251.8|4260|4260|4251.03|4251.03|0
1645087200000|2022-02-17 08:40:00|4249.93|4249.93|4253.94|4253.94|4257.72|4257.72|4249.13|4249.13|0
1645087500000|2022-02-17 08:45:00|4254.11|4254.11|4257.33|4257.33|4257.33|4257.33|4251.75|4251.75|0
1645087800000|2022-02-17 08:50:00|4258|4258|4250.77|4250.77|4260.01|4260.01|4249.42|4249.42|0
1645088100000|2022-02-17 08:55:00|4251.3|4251.3|4250.74|4250.74|4253.21|4253.21|4249.86|4249.86|0
1645088400000|2022-02-17 09:00:00|4251.45|4251.45|4244.38|4244.38|4252.15|4252.15|4244.27|4244.27|0
1645088700000|2022-02-17 09:05:00|4245.05|4245.05|4246.48|4246.48|4251.12|4251.12|4244.87|4244.87|0
1645089000000|2022-02-17 09:10:00|4246.63|4246.63|4246.72|4246.72|4246.72|4246.72|4245.03|4245.03|0
1645089300000|2022-02-17 09:15:00|4246.87|4246.87|4248.5|4248.5|4251.46|4251.46|4246.87|4246.87|0
1645089600000|2022-02-17 09:20:00|4249.17|4249.17|4247.84|4247.84|4250.36|4250.36|4245.3|4245.3|0
1645089900000|2022-02-17 09:25:00|4248.2|4248.2|4248.39|4248.39|4249.84|4249.84|4247.84|4247.84|0
1645090200000|2022-02-17 09:30:00|4247.54|4247.54|4253.47|4253.47|4253.65|4253.65|4247.54|4247.54|0
1645090500000|2022-02-17 09:35:00|4253.83|4253.83|4248.92|4248.92|4256.05|4256.05|4248.92|4248.92|0
1645090800000|2022-02-17 09:40:00|4249.77|4249.77|4248.57|4248.57|4251.32|4251.32|4247.69|4247.69|0
1645091100000|2022-02-17 09:45:00|4248.75|4248.75|4244.81|4244.81|4250.24|4250.24|4243.97|4243.97|0
1645091400000|2022-02-17 09:50:00|4245.48|4245.48|4248.44|4248.44|4249.8|4249.8|4245.48|4245.48|0
1645091700000|2022-02-17 09:55:00|4249.11|4249.11|4250.2|4250.2|4251.01|4251.01|4248.91|4248.91|0
1645092000000|2022-02-17 10:00:00|4250.38|4250.38|4252.54|4252.54|4254.37|4254.37|4248.89|4248.89|0
1645092300000|2022-02-17 10:05:00|4251.65|4251.65|4248.9|4248.9|4251.83|4251.83|4248.04|4248.04|0
1645092600000|2022-02-17 10:10:00|4249.06|4249.06|4248.61|4248.61|4253.38|4253.38|4244.16|4244.16|0
1645092900000|2022-02-17 10:15:00|4249.27|4249.27|4253.7|4253.7|4254.23|4254.23|4249.27|4249.27|0
1645093200000|2022-02-17 10:20:00|4252.99|4252.99|4252.49|4252.49|4253.52|4253.52|4251.31|4251.31|0
1645093500000|2022-02-17 10:25:00|4251.82|4251.82|4247.57|4247.57|4252.15|4252.15|4247.53|4247.53|0
1645093800000|2022-02-17 10:30:00|4248.24|4248.24|4252|4252|4252|4252|4248.24|4248.24|0
1645094100000|2022-02-17 10:35:00|4252.36|4252.36|4253.63|4253.63|4253.63|4253.63|4250.99|4250.99|0
1645094400000|2022-02-17 10:40:00|4254.16|4254.16|4256.67|4256.67|4256.67|4256.67|4253.63|4253.63|0
1645094700000|2022-02-17 10:45:00|4258.44|4258.44|4259|4259|4259|4259|4256.76|4256.76|0
1645095000000|2022-02-17 10:50:00|4259.88|4259.88|4256.86|4256.86|4259.88|4259.88|4254.69|4254.69|0
1645095300000|2022-02-17 10:55:00|4257.39|4257.39|4260.77|4260.77|4262.01|4262.01|4257.17|4257.17|0
1645095600000|2022-02-17 11:00:00|4260.89|4260.89|4264.11|4264.11|4264.64|4264.64|4260.89|4260.89|0
1645095900000|2022-02-17 11:05:00|4264.22|4264.22|4262.52|4262.52|4264.22|4264.22|4261.85|4261.85|0
1645096200000|2022-02-17 11:10:00|4262.16|4262.16|4262.27|4262.27|4262.86|4262.86|4260.07|4260.07|0
1645096500000|2022-02-17 11:15:00|4262.45|4262.45|4265.49|4265.49|4265.49|4265.49|4261.78|4261.78|0
1645096800000|2022-02-17 11:20:00|4265.13|4265.13|4265.19|4265.19|4265.66|4265.66|4264.96|4264.96|0
1645097100000|2022-02-17 11:25:00|4264.82|4264.82|4260.57|4260.57|4264.87|4264.87|4260.57|4260.57|0
1645097400000|2022-02-17 11:30:00|4259.86|4259.86|4258.49|4258.49|4260.04|4260.04|4258.49|4258.49|0
1645097700000|2022-02-17 11:35:00|4257.96|4257.96|4257.65|4257.65|4258.55|4258.55|4257.49|4257.49|0
1645098000000|2022-02-17 11:40:00|4257.76|4257.76|4258.09|4258.09|4258.09|4258.09|4256.22|4256.22|0
1645098300000|2022-02-17 11:45:00|4258.14|4258.14|4260.05|4260.05|4260.05|4260.05|4258.14|4258.14|0
1645098600000|2022-02-17 11:50:00|4260.4|4260.4|4258.53|4258.53|4260.93|4260.93|4258.53|4258.53|0
1645098900000|2022-02-17 11:55:00|4257.86|4257.86|4262.07|4262.07|4262.07|4262.07|4256.56|4256.56|0
1645099200000|2022-02-17 12:00:00|4261.89|4261.89|4261.71|4261.71|4262.19|4262.19|4260.53|4260.53|0
1645099500000|2022-02-17 12:05:00|4262.38|4262.38|4263.81|4263.81|4264.11|4264.11|4262.38|4262.38|0
1645099800000|2022-02-17 12:10:00|4263.14|4263.14|4261.46|4261.46|4264.53|4264.53|4261.27|4261.27|0
1645100100000|2022-02-17 12:15:00|4261.34|4261.34|4264.47|4264.47|4264.47|4264.47|4260.82|4260.82|0
1645100400000|2022-02-17 12:20:00|4264.69|4264.69|4264.33|4264.33|4266.39|4266.39|4264.19|4264.19|0
1645100700000|2022-02-17 12:25:00|4265|4265|4269.17|4269.17|4269.17|4269.17|4264.17|4264.17|0
1645101000000|2022-02-17 12:30:00|4268.82|4268.82|4267.47|4267.47|4268.87|4268.87|4266.7|4266.7|0
1645101300000|2022-02-17 12:35:00|4267.82|4267.82|4266.62|4266.62|4268.14|4268.14|4266.62|4266.62|0
1645101600000|2022-02-17 12:40:00|4266.78|4266.78|4268.21|4268.21|4268.58|4268.58|4266.78|4266.78|0
1645101900000|2022-02-17 12:45:00|4269.09|4269.09|4267.87|4267.87|4270.82|4270.82|4267.77|4267.77|0
1645102200000|2022-02-17 12:50:00|4268.54|4268.54|4269.74|4269.74|4270.41|4270.41|4268.01|4268.01|0
1645102500000|2022-02-17 12:55:00|4269.57|4269.57|4268.43|4268.43|4269.81|4269.81|4268.43|4268.43|0
1645102800000|2022-02-17 13:00:00|4269.1|4269.1|4266.84|4266.84|4271.75|4271.75|4266.84|4266.84|0
1645103100000|2022-02-17 13:05:00|4266.14|4266.14|4263.28|4263.28|4266.14|4266.14|4259.03|4259.03|0
1645103400000|2022-02-17 13:10:00|4263.23|4263.23|4258.67|4258.67|4263.63|4263.63|4258.67|4258.67|0
1645103700000|2022-02-17 13:15:00|4258.51|4258.51|4261.48|4261.48|4262.19|4262.19|4258.1|4258.1|0
1645104000000|2022-02-17 13:20:00|4261.84|4261.84|4263.51|4263.51|4263.51|4263.51|4261.84|4261.84|0
1645104300000|2022-02-17 13:25:00|4264.18|4264.18|4265.65|4265.65|4267.72|4267.72|4263.63|4263.63|0
1645104600000|2022-02-17 13:30:00|4265.77|4265.77|4265.3|4265.3|4266.83|4266.83|4264.43|4264.43|0
1645104900000|2022-02-17 13:35:00|4263.71|4263.71|4263.91|4263.91|4265.43|4265.43|4263.48|4263.48|0
1645105200000|2022-02-17 13:40:00|4263.24|4263.24|4256.9|4256.9|4263.24|4263.24|4255.88|4255.88|0
1645105500000|2022-02-17 13:45:00|4256.2|4256.2|4257.76|4257.76|4257.89|4257.89|4255.99|4255.99|0
1645105800000|2022-02-17 13:50:00|4257.5|4257.5|4258.31|4258.31|4260.22|4260.22|4256.44|4256.44|0
1645106100000|2022-02-17 13:55:00|4258.66|4258.66|4257.1|4257.1|4259.5|4259.5|4256.75|4256.75|0
1645106400000|2022-02-17 14:00:00|4257.77|4257.77|4259.65|4259.65|4262.25|4262.25|4257.77|4257.77|0
1645106700000|2022-02-17 14:05:00|4259.47|4259.47|4260.2|4260.2|4261.1|4261.1|4259.47|4259.47|0
1645107000000|2022-02-17 14:10:00|4260.9|4260.9|4257.47|4257.47|4265.02|4265.02|4256.46|4256.46|0
1645107300000|2022-02-17 14:15:00|4257.61|4257.61|4257.63|4257.63|4258.65|4258.65|4256.05|4256.05|0
1645107600000|2022-02-17 14:20:00|4258.16|4258.16|4259.51|4259.51|4260.71|4260.71|4257.96|4257.96|0
1645107900000|2022-02-17 14:25:00|4258.98|4258.98|4258.64|4258.64|4260.51|4260.51|4257.61|4257.61|0
1645108200000|2022-02-17 14:30:00|4258.28|4258.28|4256.48|4256.48|4259.66|4259.66|4254.94|4254.94|0
1645108500000|2022-02-17 14:35:00|4256.54|4256.54|4261.9|4261.9|4261.9|4261.9|4256.42|4256.42|0
1645108800000|2022-02-17 14:40:00|4262.25|4262.25|4257.73|4257.73|4264.72|4264.72|4257.29|4257.29|0
1645109100000|2022-02-17 14:45:00|4258.4|4258.4|4255.13|4255.13|4260.82|4260.82|4255.13|4255.13|0
1645109400000|2022-02-17 14:50:00|4254.95|4254.95|4249|4249|4254.95|4254.95|4248.12|4248.12|0
1645109700000|2022-02-17 14:55:00|4249.35|4249.35|4244.69|4244.69|4250.33|4250.33|4244.02|4244.02|0
1645110000000|2022-02-17 15:00:00|4245.22|4245.22|4244.52|4244.52|4246.92|4246.92|4243.87|4243.87|0
1645110300000|2022-02-17 15:05:00|4244.87|4244.87|4248.67|4248.67|4248.67|4248.67|4244.34|4244.34|0
1645110600000|2022-02-17 15:10:00|4247.43|4247.43|4254.01|4254.01|4254.01|4254.01|4247.43|4247.43|0
1645110900000|2022-02-17 15:15:00|4253.65|4253.65|4257.55|4257.55|4259.42|4259.42|4253.65|4253.65|0
1645111200000|2022-02-17 15:20:00|4256.88|4256.88|4257.63|4257.63|4257.63|4257.63|4255.74|4255.74|0
1645111500000|2022-02-17 15:25:00|4256.96|4256.96|4253.61|4253.61|4256.96|4256.96|4253.61|4253.61|0
1645111800000|2022-02-17 15:30:00|4254.28|4254.28|4258.91|4258.91|4259.43|4259.43|4254.28|4254.28|0
1645112100000|2022-02-17 15:35:00|4258.79|4258.79|4262.54|4262.54|4263.03|4263.03|4258.32|4258.32|0
1645112400000|2022-02-17 15:40:00|4262.72|4262.72|4256.26|4256.26|4262.72|4262.72|4255.67|4255.67|0
1645112700000|2022-02-17 15:45:00|4256.42|4256.42|4250.85|4250.85|4258.88|4258.88|4250.85|4250.85|0
1645113000000|2022-02-17 15:50:00|4250.68|4250.68|4249.34|4249.34|4251.47|4251.47|4248.98|4248.98|0
1645113300000|2022-02-17 15:55:00|4249.45|4249.45|4255.19|4255.19|4255.19|4255.19|4249.45|4249.45|0
1645113600000|2022-02-17 16:00:00|4254.52|4254.52|4252.47|4252.47|4254.58|4254.58|4252.3|4252.3|0
1645113900000|2022-02-17 16:05:00|4252.65|4252.65|4254.54|4254.54|4254.54|4254.54|4251.94|4251.94|0
1645114200000|2022-02-17 16:10:00|4254.71|4254.71|4253.68|4253.68|4254.89|4254.89|4253.01|4253.01|0
1645114500000|2022-02-17 16:15:00|4254.04|4254.04|4255.94|4255.94|4256.93|4256.93|4253.66|4253.66|0
1645114800000|2022-02-17 16:20:00|4255.76|4255.76|4257.99|4257.99|4258.28|4258.28|4255.4|4255.4|0
1645115100000|2022-02-17 16:25:00|4257.81|4257.81|4254.97|4254.97|4257.81|4257.81|4254.5|4254.5|0
1645172100000|2022-02-18 08:15:00|4255.49|4255.49|4258.42|4258.42|4259.92|4259.92|4255|4255|0
1645172400000|2022-02-18 08:20:00|4257.01|4257.01|4245.68|4245.68|4257.06|4257.06|4244.12|4244.12|0
1645172700000|2022-02-18 08:25:00|4246.35|4246.35|4252.99|4252.99|4253.17|4253.17|4244.96|4244.96|0
1645173000000|2022-02-18 08:30:00|4252.66|4252.66|4251.17|4251.17|4254.03|4254.03|4251.17|4251.17|0
1645173300000|2022-02-18 08:35:00|4251.34|4251.34|4250.14|4250.14|4251.34|4251.34|4248.6|4248.6|0
1645173600000|2022-02-18 08:40:00|4250.84|4250.84|4247.43|4247.43|4252.35|4252.35|4247.43|4247.43|0
1645173900000|2022-02-18 08:45:00|4247.55|4247.55|4249.77|4249.77|4251.39|4251.39|4247.51|4247.51|0
1645174200000|2022-02-18 08:50:00|4249.59|4249.59|4248.48|4248.48|4251.01|4251.01|4248.31|4248.31|0
1645174500000|2022-02-18 08:55:00|4249.01|4249.01|4250.13|4250.13|4250.13|4250.13|4246.4|4246.4|0
1645174800000|2022-02-18 09:00:00|4250.37|4250.37|4252.4|4252.4|4252.4|4252.4|4247.77|4247.77|0
1645175100000|2022-02-18 09:05:00|4252.22|4252.22|4248.76|4248.76|4252.22|4252.22|4248.76|4248.76|0
1645175400000|2022-02-18 09:10:00|4248.92|4248.92|4243.26|4243.26|4248.92|4248.92|4240.37|4240.37|0
1645175700000|2022-02-18 09:15:00|4243.93|4243.93|4239.38|4239.38|4245.08|4245.08|4239.38|4239.38|0
1645176000000|2022-02-18 09:20:00|4239.2|4239.2|4239.44|4239.44|4240.3|4240.3|4238.14|4238.14|0
1645176300000|2022-02-18 09:25:00|4238.91|4238.91|4241.58|4241.58|4241.93|4241.93|4238.38|4238.38|0
1645176600000|2022-02-18 09:30:00|4241.74|4241.74|4239.02|4239.02|4243.16|4243.16|4239.02|4239.02|0
1645176900000|2022-02-18 09:35:00|4239.69|4239.69|4241.31|4241.31|4242.34|4242.34|4239.41|4239.41|0
1645177200000|2022-02-18 09:40:00|4241.15|4241.15|4244.71|4244.71|4244.71|4244.71|4241.15|4241.15|0
1645177500000|2022-02-18 09:45:00|4245.06|4245.06|4247.33|4247.33|4248.67|4248.67|4243.16|4243.16|0
1645177800000|2022-02-18 09:50:00|4247.15|4247.15|4249.32|4249.32|4249.32|4249.32|4247.15|4247.15|0
1645178100000|2022-02-18 09:55:00|4250.02|4250.02|4250.27|4250.27|4253.31|4253.31|4250.02|4250.02|0
1645178400000|2022-02-18 10:00:00|4249.92|4249.92|4251.76|4251.76|4251.76|4251.76|4249.39|4249.39|0
1645178700000|2022-02-18 10:05:00|4251.94|4251.94|4252.44|4252.44|4253.9|4253.9|4251.7|4251.7|0
1645179000000|2022-02-18 10:10:00|4252.54|4252.54|4252.66|4252.66|4252.66|4252.66|4252.54|4252.54|0
1645179300000|2022-02-18 10:15:00|4253.15|4253.15|4265|4265|4265.82|4265.82|4249.64|4249.64|0
1645179600000|2022-02-18 10:20:00|4264.83|4264.83|4261.27|4261.27|4264.83|4264.83|4261.27|4261.27|0
1645179900000|2022-02-18 10:25:00|4260.6|4260.6|4255.76|4255.76|4260.6|4260.6|4255.76|4255.76|0
1645180200000|2022-02-18 10:30:00|4256.11|4256.11|4254.64|4254.64|4257.36|4257.36|4254.63|4254.63|0
1645180500000|2022-02-18 10:35:00|4253.97|4253.97|4259.64|4259.64|4259.64|4259.64|4253.3|4253.3|0
1645180800000|2022-02-18 10:40:00|4259.47|4259.47|4261.38|4261.38|4261.73|4261.73|4258.71|4258.71|0
1645181100000|2022-02-18 10:45:00|4261.2|4261.2|4261.38|4261.38|4261.38|4261.38|4259.3|4259.3|0
1645181400000|2022-02-18 10:50:00|4260.67|4260.67|4258.65|4258.65|4261.66|4261.66|4257.45|4257.45|0
1645181700000|2022-02-18 10:55:00|4258.83|4258.83|4259.23|4259.23|4260.43|4260.43|4258.72|4258.72|0
1645182000000|2022-02-18 11:00:00|4259.06|4259.06|4256.87|4256.87|4259.8|4259.8|4256.87|4256.87|0
1645182300000|2022-02-18 11:05:00|4257.93|4257.93|4260.5|4260.5|4260.62|4260.62|4257.93|4257.93|0
1645182600000|2022-02-18 11:10:00|4261.03|4261.03|4261.56|4261.56|4262.73|4262.73|4260.5|4260.5|0
1645182900000|2022-02-18 11:15:00|4261.91|4261.91|4263.28|4263.28|4263.63|4263.63|4261.63|4261.63|0
1645183200000|2022-02-18 11:20:00|4263.98|4263.98|4265.96|4265.96|4265.96|4265.96|4263.98|4263.98|0
1645183500000|2022-02-18 11:25:00|4266.12|4266.12|4263.92|4263.92|4266.12|4266.12|4263.92|4263.92|0
1645183800000|2022-02-18 11:30:00|4263.75|4263.75|4267.31|4267.31|4267.31|4267.31|4263.75|4263.75|0
1645184100000|2022-02-18 11:35:00|4267.84|4267.84|4268.37|4268.37|4269.18|4269.18|4267.43|4267.43|0
1645184400000|2022-02-18 11:40:00|4268.73|4268.73|4270.01|4270.01|4270.8|4270.8|4268.1|4268.1|0
1645184700000|2022-02-18 11:45:00|4269.48|4269.48|4269.24|4269.24|4270.36|4270.36|4268.12|4268.12|0
1645185000000|2022-02-18 11:50:00|4268.18|4268.18|4269.58|4269.58|4270.38|4270.38|4268.18|4268.18|0
1645185300000|2022-02-18 11:55:00|4270.25|4270.25|4273.87|4273.87|4273.87|4273.87|4269.58|4269.58|0
1645185600000|2022-02-18 12:00:00|4274.09|4274.09|4270.7|4270.7|4274.26|4274.26|4270.35|4270.35|0
1645185900000|2022-02-18 12:05:00|4271.37|4271.37|4270.9|4270.9|4271.78|4271.78|4269.96|4269.96|0
1645186200000|2022-02-18 12:10:00|4270.54|4270.54|4270.81|4270.81|4271.24|4271.24|4268.66|4268.66|0
1645186500000|2022-02-18 12:15:00|4272.22|4272.22|4270.73|4270.73|4272.57|4272.57|4270.73|4270.73|0
1645186800000|2022-02-18 12:20:00|4271.09|4271.09|4269.9|4269.9|4271.09|4271.09|4269.61|4269.61|0
1645187100000|2022-02-18 12:25:00|4270.07|4270.07|4270.61|4270.61|4270.98|4270.98|4269.4|4269.4|0
1645187400000|2022-02-18 12:30:00|4270.79|4270.79|4273.2|4273.2|4273.2|4273.2|4269.5|4269.5|0
1645187700000|2022-02-18 12:35:00|4272.84|4272.84|4271.38|4271.38|4272.84|4272.84|4271.33|4271.33|0
1645188000000|2022-02-18 12:40:00|4271.5|4271.5|4271.13|4271.13|4272.86|4272.86|4271.13|4271.13|0
1645188300000|2022-02-18 12:45:00|4271.66|4271.66|4270.41|4270.41|4271.84|4271.84|4270.41|4270.41|0
1645188600000|2022-02-18 12:50:00|4270.77|4270.77|4270.62|4270.62|4270.77|4270.77|4270.04|4270.04|0
1645188900000|2022-02-18 12:55:00|4270.79|4270.79|4270.04|4270.04|4270.97|4270.97|4269.86|4269.86|0
1645189200000|2022-02-18 13:00:00|4269.89|4269.89|4270.59|4270.59|4270.59|4270.59|4269.46|4269.46|0
1645189500000|2022-02-18 13:05:00|4271.11|4271.11|4266.47|4266.47|4271.49|4271.49|4266.47|4266.47|0
1645189800000|2022-02-18 13:10:00|4266.12|4266.12|4262.6|4262.6|4266.3|4266.3|4262.6|4262.6|0
1645190100000|2022-02-18 13:15:00|4262.07|4262.07|4264.13|4264.13|4264.62|4264.62|4261.89|4261.89|0
1645190400000|2022-02-18 13:20:00|4263.95|4263.95|4262.75|4262.75|4264.4|4264.4|4262.72|4262.72|0
1645190700000|2022-02-18 13:25:00|4262.92|4262.92|4259|4259|4263.59|4263.59|4254.25|4254.25|0
1645191000000|2022-02-18 13:30:00|4258.12|4258.12|4255.39|4255.39|4259|4259|4253.2|4253.2|0
1645191300000|2022-02-18 13:35:00|4255.74|4255.74|4259.91|4259.91|4259.91|4259.91|4255.24|4255.24|0
1645191600000|2022-02-18 13:40:00|4259.74|4259.74|4259.78|4259.78|4261.16|4261.16|4259.38|4259.38|0
1645191900000|2022-02-18 13:45:00|4259.11|4259.11|4261.62|4261.62|4262.11|4262.11|4259.11|4259.11|0
1645192200000|2022-02-18 13:50:00|4262.29|4262.29|4262.11|4262.11|4262.96|4262.96|4261.79|4261.79|0
1645192500000|2022-02-18 13:55:00|4262.28|4262.28|4262.21|4262.21|4263.61|4263.61|4261.39|4261.39|0
1645192800000|2022-02-18 14:00:00|4262.54|4262.54|4265.38|4265.38|4265.38|4265.38|4262.54|4262.54|0
1645193100000|2022-02-18 14:05:00|4265.21|4265.21|4266.56|4266.56|4267.09|4267.09|4264|4264|0
1645193400000|2022-02-18 14:10:00|4266.57|4266.57|4265.03|4265.03|4267.27|4267.27|4265.03|4265.03|0
1645193700000|2022-02-18 14:15:00|4264.85|4264.85|4265.35|4265.35|4265.47|4265.47|4264.15|4264.15|0
1645194000000|2022-02-18 14:20:00|4265.17|4265.17|4263.74|4263.74|4265.35|4265.35|4262.57|4262.57|0
1645194300000|2022-02-18 14:25:00|4263.92|4263.92|4260.9|4260.9|4263.92|4263.92|4259.86|4259.86|0
1645194600000|2022-02-18 14:30:00|4261.26|4261.26|4259.9|4259.9|4261.73|4261.73|4259.29|4259.29|0
1645194900000|2022-02-18 14:35:00|4259.72|4259.72|4264.06|4264.06|4264.24|4264.24|4258.02|4258.02|0
1645195200000|2022-02-18 14:40:00|4264.73|4264.73|4262.33|4262.33|4265.26|4265.26|4260.17|4260.17|0
1645195500000|2022-02-18 14:45:00|4262.49|4262.49|4270.07|4270.07|4270.47|4270.47|4262.13|4262.13|0
1645195800000|2022-02-18 14:50:00|4270.24|4270.24|4272.09|4272.09|4277.15|4277.15|4270.24|4270.24|0
1645196100000|2022-02-18 14:55:00|4272.45|4272.45|4274.21|4274.21|4275.58|4275.58|4272.23|4272.23|0
1645196400000|2022-02-18 15:00:00|4273.68|4273.68|4272.23|4272.23|4274.71|4274.71|4269.7|4269.7|0
1645196700000|2022-02-18 15:05:00|4272.9|4272.9|4273.07|4273.07|4275.26|4275.26|4271.87|4271.87|0
1645197000000|2022-02-18 15:10:00|4272.9|4272.9|4274.83|4274.83|4274.83|4274.83|4272.16|4272.16|0
1645197300000|2022-02-18 15:15:00|4274.59|4274.59|4270.13|4270.13|4276.94|4276.94|4270.13|4270.13|0
1645197600000|2022-02-18 15:20:00|4270.66|4270.66|4266.96|4266.96|4271.33|4271.33|4265.87|4265.87|0
1645197900000|2022-02-18 15:25:00|4266.6|4266.6|4266.46|4266.46|4268.17|4268.17|4266.3|4266.3|0
1645198200000|2022-02-18 15:30:00|4266.81|4266.81|4262.98|4262.98|4266.81|4266.81|4260.57|4260.57|0
1645198500000|2022-02-18 15:35:00|4263.16|4263.16|4260.22|4260.22|4263.31|4263.31|4260.22|4260.22|0
1645198800000|2022-02-18 15:40:00|4260.34|4260.34|4259.81|4259.81|4261.13|4261.13|4257.95|4257.95|0
1645199100000|2022-02-18 15:45:00|4259.98|4259.98|4253.78|4253.78|4261.05|4261.05|4252.17|4252.17|0
1645199400000|2022-02-18 15:50:00|4254.45|4254.45|4258.47|4258.47|4259.12|4259.12|4254.45|4254.45|0
1645199700000|2022-02-18 15:55:00|4259.14|4259.14|4261.33|4261.33|4261.63|4261.63|4258.78|4258.78|0
1645200000000|2022-02-18 16:00:00|4260.98|4260.98|4251.97|4251.97|4260.98|4260.98|4251.57|4251.57|0
1645200300000|2022-02-18 16:05:00|4251.44|4251.44|4248.24|4248.24|4252.15|4252.15|4248.24|4248.24|0
1645200600000|2022-02-18 16:10:00|4248.91|4248.91|4251.81|4251.81|4251.81|4251.81|4247.89|4247.89|0
1645200900000|2022-02-18 16:15:00|4251.63|4251.63|4255.86|4255.86|4255.86|4255.86|4250.81|4250.81|0
1645201200000|2022-02-18 16:20:00|4256.04|4256.04|4256.53|4256.53|4257.91|4257.91|4255.52|4255.52|0
1645201500000|2022-02-18 16:25:00|4256.48|4256.48|4252.14|4252.14|4257.63|4257.63|4252.14|4252.14|0
1645431300000|2022-02-21 08:15:00|4285.17|4285.17|4298.85|4298.85|4298.89|4298.89|4285.17|4285.17|0
1645431600000|2022-02-21 08:20:00|4297.61|4297.61|4294.56|4294.56|4300.37|4300.37|4294.56|4294.56|0
1645431900000|2022-02-21 08:25:00|4293.22|4293.22|4290.36|4290.36|4296.15|4296.15|4286.96|4286.96|0
1645432200000|2022-02-21 08:30:00|4291.42|4291.42|4297.45|4297.45|4298.33|4298.33|4289.08|4289.08|0
1645432500000|2022-02-21 08:35:00|4296.74|4296.74|4296.65|4296.65|4297.27|4297.27|4286.62|4286.62|0
1645432800000|2022-02-21 08:40:00|4297.32|4297.32|4300.3|4300.3|4301.71|4301.71|4295.85|4295.85|0
1645433100000|2022-02-21 08:45:00|4302.66|4302.66|4298.32|4298.32|4304.15|4304.15|4298.32|4298.32|0
1645433400000|2022-02-21 08:50:00|4298.14|4298.14|4292.7|4292.7|4299.22|4299.22|4291.58|4291.58|0
1645433700000|2022-02-21 08:55:00|4292.82|4292.82|4294.37|4294.37|4294.55|4294.55|4291.76|4291.76|0
1645434000000|2022-02-21 09:00:00|4294|4294|4289.06|4289.06|4294|4294|4288.14|4288.14|0
1645434300000|2022-02-21 09:05:00|4288.94|4288.94|4282.55|4282.55|4288.94|4288.94|4279.63|4279.63|0
1645434600000|2022-02-21 09:10:00|4282.39|4282.39|4289.56|4289.56|4289.56|4289.56|4280.25|4280.25|0
1645434900000|2022-02-21 09:15:00|4290.44|4290.44|4289.34|4289.34|4292.77|4292.77|4288.12|4288.12|0
1645435200000|2022-02-21 09:20:00|4288.67|4288.67|4287.11|4287.11|4289.55|4289.55|4285.58|4285.58|0
1645435500000|2022-02-21 09:25:00|4287.29|4287.29|4286.39|4286.39|4289.2|4289.2|4284.93|4284.93|0
1645435800000|2022-02-21 09:30:00|4286.92|4286.92|4287.42|4287.42|4290.28|4290.28|4286.21|4286.21|0
1645436100000|2022-02-21 09:35:00|4287.25|4287.25|4287.1|4287.1|4288.28|4288.28|4285.43|4285.43|0
1645436400000|2022-02-21 09:40:00|4289.11|4289.11|4287.88|4287.88|4289.11|4289.11|4287.27|4287.27|0
1645436700000|2022-02-21 09:45:00|4288.55|4288.55|4289.17|4289.17|4289.17|4289.17|4286.75|4286.75|0
1645437000000|2022-02-21 09:50:00|4289.52|4289.52|4286.73|4286.73|4289.52|4289.52|4285.62|4285.62|0
1645437300000|2022-02-21 09:55:00|4286.65|4286.65|4285.33|4285.33|4286.65|4286.65|4284.03|4284.03|0
1645437600000|2022-02-21 10:00:00|4285.69|4285.69|4283.17|4283.17|4285.72|4285.72|4283.11|4283.11|0
1645437900000|2022-02-21 10:05:00|4283.52|4283.52|4281.59|4281.59|4283.99|4283.99|4281.59|4281.59|0
1645438200000|2022-02-21 10:10:00|4281.48|4281.48|4277.43|4277.43|4281.53|4281.53|4277.25|4277.25|0
1645438500000|2022-02-21 10:15:00|4277.59|4277.59|4274.83|4274.83|4279.02|4279.02|4274.65|4274.65|0
1645438800000|2022-02-21 10:20:00|4274.95|4274.95|4274.33|4274.33|4276.15|4276.15|4273.8|4273.8|0
1645439100000|2022-02-21 10:25:00|4274.15|4274.15|4269.57|4269.57|4274.15|4274.15|4269.57|4269.57|0
1645439400000|2022-02-21 10:30:00|4269.46|4269.46|4266.99|4266.99|4272.16|4272.16|4266.99|4266.99|0
1645439700000|2022-02-21 10:35:00|4266.81|4266.81|4263.73|4263.73|4266.81|4266.81|4263.73|4263.73|0
1645440000000|2022-02-21 10:40:00|4263.67|4263.67|4263.53|4263.53|4266.03|4266.03|4263.35|4263.35|0
1645440300000|2022-02-21 10:45:00|4263.41|4263.41|4259.02|4259.02|4263.41|4263.41|4258.14|4258.14|0
1645440600000|2022-02-21 10:50:00|4258.67|4258.67|4256.65|4256.65|4258.93|4258.93|4255.82|4255.82|0
1645440900000|2022-02-21 10:55:00|4257.32|4257.32|4255.9|4255.9|4258.34|4258.34|4255.06|4255.06|0
1645441200000|2022-02-21 11:00:00|4255.23|4255.23|4256.11|4256.11|4257.14|4257.14|4255.23|4255.23|0
1645441500000|2022-02-21 11:05:00|4255.76|4255.76|4254.27|4254.27|4256.64|4256.64|4253.1|4253.1|0
1645441800000|2022-02-21 11:10:00|4254.12|4254.12|4256.14|4256.14|4256.14|4256.14|4253.34|4253.34|0
1645442100000|2022-02-21 11:15:00|4255.26|4255.26|4254.97|4254.97|4256.77|4256.77|4252.24|4252.24|0
1645442400000|2022-02-21 11:20:00|4254.3|4254.3|4251.68|4251.68|4254.52|4254.52|4251.18|4251.18|0
1645442700000|2022-02-21 11:25:00|4251.89|4251.89|4247.01|4247.01|4252.38|4252.38|4247.01|4247.01|0
1645443000000|2022-02-21 11:30:00|4247.19|4247.19|4243.82|4243.82|4247.19|4247.19|4243.5|4243.5|0
1645443300000|2022-02-21 11:35:00|4243.47|4243.47|4240.3|4240.3|4243.47|4243.47|4240.3|4240.3|0
1645443600000|2022-02-21 11:40:00|4241.64|4241.64|4236.81|4236.81|4241.99|4241.99|4236.81|4236.81|0
1645443900000|2022-02-21 11:45:00|4237.34|4237.34|4240.92|4240.92|4241.98|4241.98|4237.17|4237.17|0
1645444200000|2022-02-21 11:50:00|4239.58|4239.58|4240.93|4240.93|4240.93|4240.93|4237.69|4237.69|0
1645444500000|2022-02-21 11:55:00|4241.6|4241.6|4245.54|4245.54|4245.89|4245.89|4241.24|4241.24|0
1645444800000|2022-02-21 12:00:00|4244.87|4244.87|4241.65|4241.65|4244.87|4244.87|4241.65|4241.65|0
1645445100000|2022-02-21 12:05:00|4241.12|4241.12|4235.58|4235.58|4241.29|4241.29|4235.4|4235.4|0
1645445400000|2022-02-21 12:10:00|4235.73|4235.73|4234.86|4234.86|4236.95|4236.95|4234.85|4234.85|0
1645445700000|2022-02-21 12:15:00|4235.57|4235.57|4234.63|4234.63|4237.58|4237.58|4234.46|4234.46|0
1645446000000|2022-02-21 12:20:00|4233.96|4233.96|4234.74|4234.74|4234.92|4234.92|4231.95|4231.95|0
1645446300000|2022-02-21 12:25:00|4234.79|4234.79|4240.99|4240.99|4240.99|4240.99|4234.77|4234.77|0
1645446600000|2022-02-21 12:30:00|4241.15|4241.15|4243.02|4243.02|4243.69|4243.69|4239.95|4239.95|0
1645446900000|2022-02-21 12:35:00|4242.84|4242.84|4239.89|4239.89|4243|4243|4239.89|4239.89|0
1645447200000|2022-02-21 12:40:00|4239.53|4239.53|4229.32|4229.32|4239.97|4239.97|4229.32|4229.32|0
1645447500000|2022-02-21 12:45:00|4230.03|4230.03|4230.12|4230.12|4233.37|4233.37|4230.03|4230.03|0
1645447800000|2022-02-21 12:50:00|4230.27|4230.27|4232.16|4232.16|4232.16|4232.16|4228.88|4228.88|0
1645448100000|2022-02-21 12:55:00|4231.49|4231.49|4236.45|4236.45|4236.78|4236.78|4231.49|4231.49|0
1645448400000|2022-02-21 13:00:00|4236.6|4236.6|4236.27|4236.27|4237.27|4237.27|4235.58|4235.58|0
1645448700000|2022-02-21 13:05:00|4234.93|4234.93|4234.93|4234.93|4235.6|4235.6|4232.99|4232.99|0
1645449000000|2022-02-21 13:10:00|4234.58|4234.58|4232.05|4232.05|4235.6|4235.6|4232.05|4232.05|0
1645449300000|2022-02-21 13:15:00|4231.52|4231.52|4219.79|4219.79|4232.99|4232.99|4219.61|4219.61|0
1645449600000|2022-02-21 13:20:00|4220.46|4220.46|4222.49|4222.49|4225.38|4225.38|4220.46|4220.46|0
1645449900000|2022-02-21 13:25:00|4223.16|4223.16|4229.35|4229.35|4230.76|4230.76|4223.16|4223.16|0
1645450200000|2022-02-21 13:30:00|4230.05|4230.05|4222.33|4222.33|4230.05|4230.05|4221.49|4221.49|0
1645450500000|2022-02-21 13:35:00|4222.69|4222.69|4221.64|4221.64|4225.18|4225.18|4221.28|4221.28|0
1645450800000|2022-02-21 13:40:00|4221.82|4221.82|4227.16|4227.16|4228.89|4228.89|4221.15|4221.15|0
1645451100000|2022-02-21 13:45:00|4227.87|4227.87|4230.45|4230.45|4231.88|4231.88|4227.8|4227.8|0
1645451400000|2022-02-21 13:50:00|4230.98|4230.98|4230.04|4230.04|4232.71|4232.71|4229.87|4229.87|0
1645451700000|2022-02-21 13:55:00|4229.88|4229.88|4226.23|4226.23|4232.44|4232.44|4224.12|4224.12|0
1645452000000|2022-02-21 14:00:00|4226.9|4226.9|4227.14|4227.14|4227.64|4227.64|4223.34|4223.34|0
1645452300000|2022-02-21 14:05:00|4227.32|4227.32|4226.3|4226.3|4227.32|4227.32|4223.23|4223.23|0
1645452600000|2022-02-21 14:10:00|4225.95|4225.95|4234.57|4234.57|4234.57|4234.57|4225.78|4225.78|0
1645452900000|2022-02-21 14:15:00|4234.45|4234.45|4238.55|4238.55|4238.55|4238.55|4233.41|4233.41|0
1645453200000|2022-02-21 14:20:00|4238.91|4238.91|4238.35|4238.35|4239.86|4239.86|4238.35|4238.35|0
1645453500000|2022-02-21 14:25:00|4238.19|4238.19|4237.82|4237.82|4239.35|4239.35|4235.57|4235.57|0
1645453800000|2022-02-21 14:30:00|4237.46|4237.46|4238.16|4238.16|4238.24|4238.24|4236.28|4236.28|0
1645454100000|2022-02-21 14:35:00|4237.99|4237.99|4231.85|4231.85|4238.32|4238.32|4230.3|4230.3|0
1645454400000|2022-02-21 14:40:00|4231.97|4231.97|4225.71|4225.71|4232.57|4232.57|4225.71|4225.71|0
1645454700000|2022-02-21 14:45:00|4226.24|4226.24|4224.75|4224.75|4227.11|4227.11|4224.59|4224.59|0
1645455000000|2022-02-21 14:50:00|4224.04|4224.04|4226.01|4226.01|4227.43|4227.43|4223.69|4223.69|0
1645455300000|2022-02-21 14:55:00|4226.36|4226.36|4227.52|4227.52|4227.68|4227.68|4226.31|4226.31|0
1645455600000|2022-02-21 15:00:00|4227.34|4227.34|4227.95|4227.95|4229.31|4229.31|4225.83|4225.83|0
1645455900000|2022-02-21 15:05:00|4227.28|4227.28|4225.75|4225.75|4227.28|4227.28|4223.54|4223.54|0
1645456200000|2022-02-21 15:10:00|4225.59|4225.59|4229.87|4229.87|4229.87|4229.87|4225.59|4225.59|0
1645456500000|2022-02-21 15:15:00|4229.75|4229.75|4237.15|4237.15|4237.15|4237.15|4229.63|4229.63|0
1645456800000|2022-02-21 15:20:00|4237.82|4237.82|4237.49|4237.49|4239.71|4239.71|4237.04|4237.04|0
1645457100000|2022-02-21 15:25:00|4237.44|4237.44|4237.28|4237.28|4237.51|4237.51|4233.34|4233.34|0
1645457400000|2022-02-21 15:30:00|4236.39|4236.39|4238.35|4238.35|4238.35|4238.35|4235.72|4235.72|0
1645457700000|2022-02-21 15:35:00|4238.53|4238.53|4238.19|4238.19|4238.53|4238.53|4236.1|4236.1|0
1645458000000|2022-02-21 15:40:00|4238.24|4238.24|4235.58|4235.58|4238.34|4238.34|4235.58|4235.58|0
1645458300000|2022-02-21 15:45:00|4235.05|4235.05|4229.21|4229.21|4235.05|4235.05|4229.05|4229.05|0
1645458600000|2022-02-21 15:50:00|4228.68|4228.68|4228.19|4228.19|4229.21|4229.21|4225.22|4225.22|0
1645458900000|2022-02-21 15:55:00|4227.84|4227.84|4229.18|4229.18|4229.47|4229.47|4227.49|4227.49|0
1645459200000|2022-02-21 16:00:00|4229.39|4229.39|4229.15|4229.15|4230.63|4230.63|4228.13|4228.13|0
1645459500000|2022-02-21 16:05:00|4228.8|4228.8|4229.66|4229.66|4230.66|4230.66|4228.59|4228.59|0
1645459800000|2022-02-21 16:10:00|4229.3|4229.3|4232.68|4232.68|4232.68|4232.68|4229.3|4229.3|0
1645460100000|2022-02-21 16:15:00|4232.92|4232.92|4229.53|4229.53|4233.71|4233.71|4228.81|4228.81|0
1645460400000|2022-02-21 16:20:00|4230.4|4230.4|4231.23|4231.23|4231.23|4231.23|4229.51|4229.51|0
1645460700000|2022-02-21 16:25:00|4231.18|4231.18|4221.83|4221.83|4231.18|4231.18|4221.47|4221.47|0
1645517700000|2022-02-22 08:15:00|4196.43|4196.43|4199.81|4199.81|4204.37|4204.37|4192.34|4192.34|0
1645518000000|2022-02-22 08:20:00|4200.52|4200.52|4204.82|4204.82|4206.16|4206.16|4195.37|4195.37|0
1645518300000|2022-02-22 08:25:00|4203.23|4203.23|4203.03|4203.03|4204.9|4204.9|4198.75|4198.75|0
1645518600000|2022-02-22 08:30:00|4202.92|4202.92|4214.32|4214.32|4214.68|4214.68|4198.77|4198.77|0
1645518900000|2022-02-22 08:35:00|4214.15|4214.15|4220.4|4220.4|4221.67|4221.67|4212.68|4212.68|0
1645519200000|2022-02-22 08:40:00|4220.93|4220.93|4230.52|4230.52|4231.84|4231.84|4220.4|4220.4|0
1645519500000|2022-02-22 08:45:00|4230.69|4230.69|4228.4|4228.4|4230.69|4230.69|4226.22|4226.22|0
1645519800000|2022-02-22 08:50:00|4228.22|4228.22|4221.52|4221.52|4231.5|4231.5|4221.52|4221.52|0
1645520100000|2022-02-22 08:55:00|4220.99|4220.99|4230.17|4230.17|4230.34|4230.34|4220.52|4220.52|0
1645520400000|2022-02-22 09:00:00|4230.84|4230.84|4231.14|4231.14|4234.93|4234.93|4230.84|4230.84|0
1645520700000|2022-02-22 09:05:00|4232.38|4232.38|4226.12|4226.12|4232.73|4232.73|4220|4220|0
1645521000000|2022-02-22 09:10:00|4225.96|4225.96|4225.01|4225.01|4228.37|4228.37|4223.46|4223.46|0
1645521300000|2022-02-22 09:15:00|4225.68|4225.68|4232.46|4232.46|4232.46|4232.46|4224.72|4224.72|0
1645521600000|2022-02-22 09:20:00|4232.56|4232.56|4226.72|4226.72|4233.88|4233.88|4226.72|4226.72|0
1645521900000|2022-02-22 09:25:00|4225.84|4225.84|4229.33|4229.33|4233.52|4233.52|4225.84|4225.84|0
1645522200000|2022-02-22 09:30:00|4230.67|4230.67|4227.39|4227.39|4231.02|4231.02|4223.41|4223.41|0
1645522500000|2022-02-22 09:35:00|4227.51|4227.51|4232.15|4232.15|4232.15|4232.15|4226.83|4226.83|0
1645522800000|2022-02-22 09:40:00|4232.86|4232.86|4227.36|4227.36|4235.08|4235.08|4227.36|4227.36|0
1645523100000|2022-02-22 09:45:00|4227.71|4227.71|4220.74|4220.74|4227.71|4227.71|4220.74|4220.74|0
1645523400000|2022-02-22 09:50:00|4220.07|4220.07|4223.79|4223.79|4226.36|4226.36|4220.07|4220.07|0
1645523700000|2022-02-22 09:55:00|4223.26|4223.26|4213.36|4213.36|4223.26|4223.26|4212.45|4212.45|0
1645524000000|2022-02-22 10:00:00|4213.89|4213.89|4218.56|4218.56|4219.27|4219.27|4213.48|4213.48|0
1645524300000|2022-02-22 10:05:00|4219.23|4219.23|4224|4224|4225.41|4225.41|4219.23|4219.23|0
1645524600000|2022-02-22 10:10:00|4223.11|4223.11|4225.71|4225.71|4226.05|4226.05|4221.12|4221.12|0
1645524900000|2022-02-22 10:15:00|4225.53|4225.53|4229.51|4229.51|4229.51|4229.51|4223.78|4223.78|0
1645525200000|2022-02-22 10:20:00|4230.03|4230.03|4234.38|4234.38|4235.4|4235.4|4229.51|4229.51|0
1645525500000|2022-02-22 10:25:00|4234.26|4234.26|4234.14|4234.14|4235.34|4235.34|4234.08|4234.08|0
1645525800000|2022-02-22 10:30:00|4233.79|4233.79|4231.39|4231.39|4233.96|4233.96|4230.72|4230.72|0
1645526100000|2022-02-22 10:35:00|4231.15|4231.15|4240.97|4240.97|4240.97|4240.97|4231.15|4231.15|0
1645526400000|2022-02-22 10:40:00|4241.46|4241.46|4244.57|4244.57|4245.82|4245.82|4241.46|4241.46|0
1645526700000|2022-02-22 10:45:00|4244.69|4244.69|4246.41|4246.41|4246.41|4246.41|4243.64|4243.64|0
1645527000000|2022-02-22 10:50:00|4245.74|4245.74|4251.75|4251.75|4252.73|4252.73|4245.38|4245.38|0
1645527300000|2022-02-22 10:55:00|4251.57|4251.57|4252.51|4252.51|4253.22|4253.22|4249.4|4249.4|0
1645527600000|2022-02-22 11:00:00|4252.86|4252.86|4256.32|4256.32|4256.32|4256.32|4251.66|4251.66|0
1645527900000|2022-02-22 11:05:00|4256.15|4256.15|4253.77|4253.77|4256.15|4256.15|4249.46|4249.46|0
1645528200000|2022-02-22 11:10:00|4253.24|4253.24|4251.79|4251.79|4253.41|4253.41|4251.37|4251.37|0
1645528500000|2022-02-22 11:15:00|4252.46|4252.46|4254.97|4254.97|4254.97|4254.97|4252.18|4252.18|0
1645528800000|2022-02-22 11:20:00|4256.31|4256.31|4254.96|4254.96|4259.59|4259.59|4254.96|4254.96|0
1645529100000|2022-02-22 11:25:00|4254.43|4254.43|4250.44|4250.44|4254.6|4254.6|4249.89|4249.89|0
1645529400000|2022-02-22 11:30:00|4249.77|4249.77|4248.61|4248.61|4253|4253|4247.94|4247.94|0
1645529700000|2022-02-22 11:35:00|4249.28|4249.28|4244.38|4244.38|4250.52|4250.52|4244.38|4244.38|0
1645530000000|2022-02-22 11:40:00|4243.71|4243.71|4240.79|4240.79|4244.98|4244.98|4240.63|4240.63|0
1645530300000|2022-02-22 11:45:00|4241.67|4241.67|4245.95|4245.95|4246.13|4246.13|4241.67|4241.67|0
1645530600000|2022-02-22 11:50:00|4246.62|4246.62|4248.35|4248.35|4248.97|4248.97|4245.77|4245.77|0
1645530900000|2022-02-22 11:55:00|4249.06|4249.06|4248.84|4248.84|4249.6|4249.6|4247.33|4247.33|0
1645531200000|2022-02-22 12:00:00|4248.66|4248.66|4249.81|4249.81|4250.57|4250.57|4247.9|4247.9|0
1645531500000|2022-02-22 12:05:00|4249.99|4249.99|4245.36|4245.36|4250.17|4250.17|4244.66|4244.66|0
1645531800000|2022-02-22 12:10:00|4244.69|4244.69|4248.87|4248.87|4249.75|4249.75|4243.52|4243.52|0
1645532100000|2022-02-22 12:15:00|4249.22|4249.22|4254.23|4254.23|4254.23|4254.23|4249.22|4249.22|0
1645532400000|2022-02-22 12:20:00|4254.05|4254.05|4255.02|4255.02|4255.81|4255.81|4254.05|4254.05|0
1645532700000|2022-02-22 12:25:00|4254.49|4254.49|4253.88|4253.88|4255.04|4255.04|4252.98|4252.98|0
1645533000000|2022-02-22 12:30:00|4253.52|4253.52|4248.78|4248.78|4253.52|4253.52|4248.78|4248.78|0
1645533300000|2022-02-22 12:35:00|4249.45|4249.45|4248.3|4248.3|4249.45|4249.45|4245.46|4245.46|0
1645533600000|2022-02-22 12:40:00|4248.12|4248.12|4250.19|4250.19|4252.15|4252.15|4247.95|4247.95|0
1645533900000|2022-02-22 12:45:00|4250.37|4250.37|4253.5|4253.5|4255.91|4255.91|4250.37|4250.37|0
1645534200000|2022-02-22 12:50:00|4253.98|4253.98|4255.86|4255.86|4256.92|4256.92|4253.98|4253.98|0
1645534500000|2022-02-22 12:55:00|4255.69|4255.69|4254.83|4254.83|4255.71|4255.71|4254.8|4254.8|0
1645534800000|2022-02-22 13:00:00|4255.01|4255.01|4254.3|4254.3|4255.15|4255.15|4253.53|4253.53|0
1645535100000|2022-02-22 13:05:00|4254.48|4254.48|4251.25|4251.25|4254.83|4254.83|4249.12|4249.12|0
1645535400000|2022-02-22 13:10:00|4250.19|4250.19|4248.47|4248.47|4250.19|4250.19|4245.5|4245.5|0
1645535700000|2022-02-22 13:15:00|4247.8|4247.8|4245.97|4245.97|4248.52|4248.52|4245.44|4245.44|0
1645536000000|2022-02-22 13:20:00|4246.15|4246.15|4240.43|4240.43|4246.15|4246.15|4239.41|4239.41|0
1645536300000|2022-02-22 13:25:00|4239.77|4239.77|4241.76|4241.76|4242.39|4242.39|4239.77|4239.77|0
1645536600000|2022-02-22 13:30:00|4242.29|4242.29|4246.85|4246.85|4247.55|4247.55|4242.11|4242.11|0
1645536900000|2022-02-22 13:35:00|4247.2|4247.2|4247.73|4247.73|4248.02|4248.02|4246.49|4246.49|0
1645537200000|2022-02-22 13:40:00|4247.91|4247.91|4249.82|4249.82|4250.42|4250.42|4247.91|4247.91|0
1645537500000|2022-02-22 13:45:00|4249.15|4249.15|4250.04|4250.04|4251.92|4251.92|4249.15|4249.15|0
1645537800000|2022-02-22 13:50:00|4249.51|4249.51|4253.24|4253.24|4253.24|4253.24|4249.39|4249.39|0
1645538100000|2022-02-22 13:55:00|4253.13|4253.13|4252.59|4252.59|4254.78|4254.78|4252.59|4252.59|0
1645538400000|2022-02-22 14:00:00|4252.44|4252.44|4254.53|4254.53|4254.53|4254.53|4252.03|4252.03|0
1645538700000|2022-02-22 14:05:00|4255.12|4255.12|4255.14|4255.14|4255.14|4255.14|4253.14|4253.14|0
1645539000000|2022-02-22 14:10:00|4255.43|4255.43|4256.07|4256.07|4257.7|4257.7|4255.26|4255.26|0
1645539300000|2022-02-22 14:15:00|4255.89|4255.89|4254.28|4254.28|4255.89|4255.89|4254.1|4254.1|0
1645539600000|2022-02-22 14:20:00|4254.1|4254.1|4257.14|4257.14|4257.49|4257.49|4253.22|4253.22|0
1645539900000|2022-02-22 14:25:00|4256.96|4256.96|4250.28|4250.28|4257.26|4257.26|4250.28|4250.28|0
1645540200000|2022-02-22 14:30:00|4250.76|4250.76|4248.95|4248.95|4257.06|4257.06|4248.88|4248.88|0
1645540500000|2022-02-22 14:35:00|4248.6|4248.6|4251.52|4251.52|4254.41|4254.41|4247.48|4247.48|0
1645540800000|2022-02-22 14:40:00|4251.35|4251.35|4262.09|4262.09|4263.16|4263.16|4250.35|4250.35|0
1645541100000|2022-02-22 14:45:00|4262.44|4262.44|4264.97|4264.97|4265.99|4265.99|4260.51|4260.51|0
1645541400000|2022-02-22 14:50:00|4264.63|4264.63|4266.16|4266.16|4266.94|4266.94|4261.9|4261.9|0
1645541700000|2022-02-22 14:55:00|4265.8|4265.8|4264.7|4264.7|4265.8|4265.8|4261.89|4261.89|0
1645542000000|2022-02-22 15:00:00|4264.81|4264.81|4264.68|4264.68|4265.06|4265.06|4262.02|4262.02|0
1645542300000|2022-02-22 15:05:00|4264.01|4264.01|4271.22|4271.22|4271.4|4271.4|4262.16|4262.16|0
1645542600000|2022-02-22 15:10:00|4271.04|4271.04|4270.39|4270.39|4273.1|4273.1|4266.26|4266.26|0
1645542900000|2022-02-22 15:15:00|4270.54|4270.54|4271.97|4271.97|4272.49|4272.49|4270.2|4270.2|0
1645543200000|2022-02-22 15:20:00|4271.62|4271.62|4267.22|4267.22|4273.82|4273.82|4267.22|4267.22|0
1645543500000|2022-02-22 15:25:00|4267.57|4267.57|4271|4271|4271|4271|4266.11|4266.11|0
1645543800000|2022-02-22 15:30:00|4270.83|4270.83|4271.23|4271.23|4271.23|4271.23|4267.31|4267.31|0
1645544100000|2022-02-22 15:35:00|4271.38|4271.38|4267.07|4267.07|4274.26|4274.26|4267.07|4267.07|0
1645544400000|2022-02-22 15:40:00|4266.89|4266.89|4271.02|4271.02|4271.02|4271.02|4264.91|4264.91|0
1645544700000|2022-02-22 15:45:00|4271.55|4271.55|4273.49|4273.49|4273.84|4273.84|4271.02|4271.02|0
1645545000000|2022-02-22 15:50:00|4273.61|4273.61|4269.71|4269.71|4273.61|4273.61|4267.97|4267.97|0
1645545300000|2022-02-22 15:55:00|4269.54|4269.54|4263.81|4263.81|4269.54|4269.54|4263.28|4263.28|0
1645545600000|2022-02-22 16:00:00|4263.98|4263.98|4266.68|4266.68|4266.68|4266.68|4263.21|4263.21|0
1645545900000|2022-02-22 16:05:00|4266.33|4266.33|4266.09|4266.09|4266.44|4266.44|4263.74|4263.74|0
1645546200000|2022-02-22 16:10:00|4266.44|4266.44|4265.52|4265.52|4268.68|4268.68|4265.52|4265.52|0
1645546500000|2022-02-22 16:15:00|4264.85|4264.85|4257.7|4257.7|4265.2|4265.2|4257.41|4257.41|0
1645546800000|2022-02-22 16:20:00|4258.06|4258.06|4262.09|4262.09|4262.12|4262.12|4258.06|4258.06|0
1645547100000|2022-02-22 16:25:00|4261.74|4261.74|4257.86|4257.86|4261.74|4261.74|4255.96|4255.96|0
1645604100000|2022-02-23 08:15:00|4283.34|4283.34|4283.62|4283.62|4284.66|4284.66|4281.02|4281.02|0
1645604400000|2022-02-23 08:20:00|4283.97|4283.97|4292.57|4292.57|4292.57|4292.57|4282.7|4282.7|0
1645604700000|2022-02-23 08:25:00|4295.25|4295.25|4295.06|4295.06|4296.81|4296.81|4290.89|4290.89|0
1645605000000|2022-02-23 08:30:00|4295.23|4295.23|4302.19|4302.19|4302.19|4302.19|4292.23|4292.23|0
1645605300000|2022-02-23 08:35:00|4302.61|4302.61|4300.79|4300.79|4306|4306|4297.53|4297.53|0
1645605600000|2022-02-23 08:40:00|4302.02|4302.02|4299.69|4299.69|4302.2|4302.2|4298.46|4298.46|0
1645605900000|2022-02-23 08:45:00|4300.05|4300.05|4299.06|4299.06|4303.8|4303.8|4299.06|4299.06|0
1645606200000|2022-02-23 08:50:00|4299.11|4299.11|4299.64|4299.64|4303.24|4303.24|4299.11|4299.11|0
1645606500000|2022-02-23 08:55:00|4299.47|4299.47|4304.03|4304.03|4304.2|4304.2|4296.26|4296.26|0
1645606800000|2022-02-23 09:00:00|4304.38|4304.38|4301.05|4301.05|4304.56|4304.56|4299.83|4299.83|0
1645607100000|2022-02-23 09:05:00|4300.7|4300.7|4307.63|4307.63|4307.63|4307.63|4300.52|4300.52|0
1645607400000|2022-02-23 09:10:00|4307.8|4307.8|4313.6|4313.6|4313.6|4313.6|4307.79|4307.79|0
1645607700000|2022-02-23 09:15:00|4313.42|4313.42|4310.3|4310.3|4316.49|4316.49|4310.3|4310.3|0
1645608000000|2022-02-23 09:20:00|4310.13|4310.13|4310.29|4310.29|4311.15|4311.15|4308.88|4308.88|0
1645608300000|2022-02-23 09:25:00|4310.11|4310.11|4299.4|4299.4|4310.11|4310.11|4299.4|4299.4|0
1645608600000|2022-02-23 09:30:00|4298.73|4298.73|4304.15|4304.15|4304.15|4304.15|4297.5|4297.5|0
1645608900000|2022-02-23 09:35:00|4304.31|4304.31|4297.43|4297.43|4304.31|4304.31|4297.43|4297.43|0
1645609200000|2022-02-23 09:40:00|4297.08|4297.08|4299.04|4299.04|4302.28|4302.28|4295.84|4295.84|0
1645609500000|2022-02-23 09:45:00|4299.4|4299.4|4296.45|4296.45|4299.45|4299.45|4296.45|4296.45|0
1645609800000|2022-02-23 09:50:00|4296.28|4296.28|4290.3|4290.3|4297.98|4297.98|4290.3|4290.3|0
1645610100000|2022-02-23 09:55:00|4290.47|4290.47|4285.4|4285.4|4292.75|4292.75|4284.34|4284.34|0
1645610400000|2022-02-23 10:00:00|4286.46|4286.46|4286.82|4286.82|4288.17|4288.17|4283.39|4283.39|0
1645610700000|2022-02-23 10:05:00|4286.64|4286.64|4278.95|4278.95|4288.69|4288.69|4278.77|4278.77|0
1645611000000|2022-02-23 10:10:00|4278.8|4278.8|4280.37|4280.37|4285.79|4285.79|4277.06|4277.06|0
1645611300000|2022-02-23 10:15:00|4280.2|4280.2|4286.16|4286.16|4286.16|4286.16|4278.74|4278.74|0
1645611600000|2022-02-23 10:20:00|4286.52|4286.52|4291.72|4291.72|4292.44|4292.44|4286.52|4286.52|0
1645611900000|2022-02-23 10:25:00|4292.6|4292.6|4293.8|4293.8|4296.14|4296.14|4292.6|4292.6|0
1645612200000|2022-02-23 10:30:00|4294.16|4294.16|4295.93|4295.93|4295.93|4295.93|4292.4|4292.4|0
1645612500000|2022-02-23 10:35:00|4296.28|4296.28|4294.44|4294.44|4297.61|4297.61|4292.71|4292.71|0
1645612800000|2022-02-23 10:40:00|4295.15|4295.15|4293.98|4293.98|4297.4|4297.4|4293.98|4293.98|0
1645613100000|2022-02-23 10:45:00|4293.45|4293.45|4292.19|4292.19|4293.98|4293.98|4291.61|4291.61|0
1645613400000|2022-02-23 10:50:00|4292.54|4292.54|4294.47|4294.47|4294.96|4294.96|4292.37|4292.37|0
1645613700000|2022-02-23 10:55:00|4295|4295|4292.03|4292.03|4295|4295|4290.12|4290.12|0
1645614000000|2022-02-23 11:00:00|4292.7|4292.7|4299.27|4299.27|4299.94|4299.94|4292.7|4292.7|0
1645614300000|2022-02-23 11:05:00|4299.1|4299.1|4296.54|4296.54|4299.1|4299.1|4295.22|4295.22|0
1645614600000|2022-02-23 11:10:00|4297.6|4297.6|4298.46|4298.46|4299.15|4299.15|4297.46|4297.46|0
1645614900000|2022-02-23 11:15:00|4298.11|4298.11|4291.43|4291.43|4298.46|4298.46|4291.25|4291.25|0
1645615200000|2022-02-23 11:20:00|4292.77|4292.77|4293.43|4293.43|4294.25|4294.25|4292.77|4292.77|0
1645615500000|2022-02-23 11:25:00|4293.08|4293.08|4293.43|4293.43|4293.79|4293.79|4292.9|4292.9|0
1645615800000|2022-02-23 11:30:00|4293.61|4293.61|4293.45|4293.45|4296.47|4296.47|4292.97|4292.97|0
1645616100000|2022-02-23 11:35:00|4293.34|4293.34|4294.52|4294.52|4294.52|4294.52|4292.63|4292.63|0
1645616400000|2022-02-23 11:40:00|4295.19|4295.19|4297.64|4297.64|4297.64|4297.64|4295.19|4295.19|0
1645616700000|2022-02-23 11:45:00|4298.01|4298.01|4296.56|4296.56|4298.01|4298.01|4296.07|4296.07|0
1645617000000|2022-02-23 11:50:00|4297.9|4297.9|4297.65|4297.65|4298.43|4298.43|4297.15|4297.15|0
1645617300000|2022-02-23 11:55:00|4297.47|4297.47|4296.45|4296.45|4298.29|4298.29|4294.17|4294.17|0
1645617600000|2022-02-23 12:00:00|4296.57|4296.57|4299.3|4299.3|4299.3|4299.3|4296.57|4296.57|0
1645617900000|2022-02-23 12:05:00|4298.94|4298.94|4301.95|4301.95|4302.07|4302.07|4298.77|4298.77|0
1645618200000|2022-02-23 12:10:00|4302.1|4302.1|4299.9|4299.9|4302.63|4302.63|4299.87|4299.87|0
1645618500000|2022-02-23 12:15:00|4299.73|4299.73|4299.82|4299.82|4301.11|4301.11|4299.38|4299.38|0
1645618800000|2022-02-23 12:20:00|4300|4300|4300.04|4300.04|4300.39|4300.39|4299.27|4299.27|0
1645619100000|2022-02-23 12:25:00|4299.37|4299.37|4299.52|4299.52|4301.21|4301.21|4298.64|4298.64|0
1645619400000|2022-02-23 12:30:00|4299.7|4299.7|4301.73|4301.73|4301.94|4301.94|4299.03|4299.03|0
1645619700000|2022-02-23 12:35:00|4301.97|4301.97|4305.5|4305.5|4305.5|4305.5|4301.97|4301.97|0
1645620000000|2022-02-23 12:40:00|4305.62|4305.62|4305.62|4305.62|4306.32|4306.32|4305.09|4305.09|0
1645620300000|2022-02-23 12:45:00|4305.09|4305.09|4306.02|4306.02|4306.28|4306.28|4304.12|4304.12|0
1645620600000|2022-02-23 12:50:00|4306.38|4306.38|4304.44|4304.44|4306.38|4306.38|4304.44|4304.44|0
1645620900000|2022-02-23 12:55:00|4304.26|4304.26|4304.52|4304.52|4305.75|4305.75|4303.35|4303.35|0
1645621200000|2022-02-23 13:00:00|4304.63|4304.63|4306.7|4306.7|4307.74|4307.74|4304.63|4304.63|0
1645621500000|2022-02-23 13:05:00|4307.07|4307.07|4307.98|4307.98|4308.49|4308.49|4305.73|4305.73|0
1645621800000|2022-02-23 13:10:00|4307.8|4307.8|4306.87|4306.87|4310.37|4310.37|4306.87|4306.87|0
1645622100000|2022-02-23 13:15:00|4307.11|4307.11|4307.26|4307.26|4307.76|4307.76|4306.24|4306.24|0
1645622400000|2022-02-23 13:20:00|4307.44|4307.44|4299.52|4299.52|4307.44|4307.44|4299.35|4299.35|0
1645622700000|2022-02-23 13:25:00|4300.86|4300.86|4299.58|4299.58|4302.88|4302.88|4299.58|4299.58|0
1645623000000|2022-02-23 13:30:00|4299.23|4299.23|4297.53|4297.53|4299.94|4299.94|4297.35|4297.35|0
1645623300000|2022-02-23 13:35:00|4297.17|4297.17|4297.57|4297.57|4298.21|4298.21|4296.87|4296.87|0
1645623600000|2022-02-23 13:40:00|4298.24|4298.24|4300.25|4300.25|4300.25|4300.25|4298.24|4298.24|0
1645623900000|2022-02-23 13:45:00|4300.55|4300.55|4301.43|4301.43|4302.08|4302.08|4300.43|4300.43|0
1645624200000|2022-02-23 13:50:00|4301.79|4301.79|4300.91|4300.91|4301.79|4301.79|4299.53|4299.53|0
1645624500000|2022-02-23 13:55:00|4300.77|4300.77|4303.87|4303.87|4304.5|4304.5|4300.77|4300.77|0
1645624800000|2022-02-23 14:00:00|4304.05|4304.05|4301.52|4301.52|4304.75|4304.75|4301.39|4301.39|0
1645625100000|2022-02-23 14:05:00|4301.7|4301.7|4305.67|4305.67|4305.67|4305.67|4301.01|4301.01|0
1645625400000|2022-02-23 14:10:00|4306.02|4306.02|4303.59|4303.59|4306.09|4306.09|4302|4302|0
1645625700000|2022-02-23 14:15:00|4304.12|4304.12|4306.46|4306.46|4307.51|4307.51|4304.12|4304.12|0
1645626000000|2022-02-23 14:20:00|4305.79|4305.79|4307.58|4307.58|4307.93|4307.93|4305.57|4305.57|0
1645626300000|2022-02-23 14:25:00|4307.05|4307.05|4307.66|4307.66|4308.45|4308.45|4305.92|4305.92|0
1645626600000|2022-02-23 14:30:00|4307.3|4307.3|4310.6|4310.6|4310.6|4310.6|4304.72|4304.72|0
1645626900000|2022-02-23 14:35:00|4309.93|4309.93|4314.45|4314.45|4315.3|4315.3|4307.01|4307.01|0
1645627200000|2022-02-23 14:40:00|4315.79|4315.79|4314.52|4314.52|4318.61|4318.61|4314.41|4314.41|0
1645627500000|2022-02-23 14:45:00|4315.37|4315.37|4307.96|4307.96|4318.43|4318.43|4306.9|4306.9|0
1645627800000|2022-02-23 14:50:00|4306.62|4306.62|4295.74|4295.74|4307.47|4307.47|4295.74|4295.74|0
1645628100000|2022-02-23 14:55:00|4295.86|4295.86|4295.5|4295.5|4297.4|4297.4|4294.27|4294.27|0
1645628400000|2022-02-23 15:00:00|4294.79|4294.79|4297.72|4297.72|4299.8|4299.8|4293.24|4293.24|0
1645628700000|2022-02-23 15:05:00|4297.55|4297.55|4296.71|4296.71|4299.27|4299.27|4292.54|4292.54|0
1645629000000|2022-02-23 15:10:00|4296.04|4296.04|4289.5|4289.5|4296.04|4296.04|4286.69|4286.69|0
1645629300000|2022-02-23 15:15:00|4288.27|4288.27|4286.48|4286.48|4288.59|4288.59|4285.95|4285.95|0
1645629600000|2022-02-23 15:20:00|4286.3|4286.3|4282.29|4282.29|4289.66|4289.66|4281.62|4281.62|0
1645629900000|2022-02-23 15:25:00|4282.96|4282.96|4280.22|4280.22|4283.92|4283.92|4280.05|4280.05|0
1645630200000|2022-02-23 15:30:00|4280.06|4280.06|4281.63|4281.63|4281.8|4281.8|4277.37|4277.37|0
1645630500000|2022-02-23 15:35:00|4280.96|4280.96|4285.23|4285.23|4287.6|4287.6|4280.96|4280.96|0
1645630800000|2022-02-23 15:40:00|4285.05|4285.05|4286.54|4286.54|4287.65|4287.65|4283.69|4283.69|0
1645631100000|2022-02-23 15:45:00|4286.3|4286.3|4282.05|4282.05|4290.22|4290.22|4280.69|4280.69|0
1645631400000|2022-02-23 15:50:00|4281.38|4281.38|4279.52|4279.52|4282.05|4282.05|4275.66|4275.66|0
1645631700000|2022-02-23 15:55:00|4279.7|4279.7|4286.97|4286.97|4288.22|4288.22|4275.21|4275.21|0
1645632000000|2022-02-23 16:00:00|4284.29|4284.29|4286.19|4286.19|4288.47|4288.47|4282.72|4282.72|0
1645632300000|2022-02-23 16:05:00|4286.86|4286.86|4281.3|4281.3|4288.34|4288.34|4279.45|4279.45|0
1645632600000|2022-02-23 16:10:00|4281.97|4281.97|4281.98|4281.98|4284.52|4284.52|4278.05|4278.05|0
1645632900000|2022-02-23 16:15:00|4282.16|4282.16|4284.77|4284.77|4286.65|4286.65|4281.98|4281.98|0
1645633200000|2022-02-23 16:20:00|4283.74|4283.74|4280.58|4280.58|4285.08|4285.08|4278.05|4278.05|0
1645633500000|2022-02-23 16:25:00|4280.44|4280.44|4280.71|4280.71|4282.52|4282.52|4277.16|4277.16|0
1645690500000|2022-02-24 08:15:00|4191.37|4191.37|4199.99|4199.99|4211.95|4211.95|4188.32|4188.32|0
1645690800000|2022-02-24 08:20:00|4199.81|4199.81|4199.89|4199.89|4208.57|4208.57|4182.71|4182.71|0
1645691100000|2022-02-24 08:25:00|4198.83|4198.83|4178.02|4178.02|4198.97|4198.97|4169.64|4169.64|0
1645691400000|2022-02-24 08:30:00|4178.23|4178.23|4187.38|4187.38|4193.81|4193.81|4175.48|4175.48|0
1645691700000|2022-02-24 08:35:00|4187.03|4187.03|4176.32|4176.32|4194.3|4194.3|4164.78|4164.78|0
1645692000000|2022-02-24 08:40:00|4174.9|4174.9|4195|4195|4195.95|4195.95|4172.56|4172.56|0
1645692300000|2022-02-24 08:45:00|4194.3|4194.3|4197.04|4197.04|4211.14|4211.14|4188.2|4188.2|0
1645692600000|2022-02-24 08:50:00|4197.57|4197.57|4190.13|4190.13|4202.58|4202.58|4187.49|4187.49|0
1645692900000|2022-02-24 08:55:00|4189.6|4189.6|4202.69|4202.69|4214.07|4214.07|4189.6|4189.6|0
1645693200000|2022-02-24 09:00:00|4202.33|4202.33|4208.18|4208.18|4213.08|4213.08|4196.6|4196.6|0
1645693500000|2022-02-24 09:05:00|4207.51|4207.51|4198.19|4198.19|4209.12|4209.12|4196.18|4196.18|0
1645693800000|2022-02-24 09:10:00|4199.24|4199.24|4173.77|4173.77|4199.95|4199.95|4164.96|4164.96|0
1645694100000|2022-02-24 09:15:00|4172.53|4172.53|4177.86|4177.86|4183.66|4183.66|4166.18|4166.18|0
1645694400000|2022-02-24 09:20:00|4177.81|4177.81|4177.94|4177.94|4190.87|4190.87|4177.81|4177.81|0
1645694700000|2022-02-24 09:25:00|4177.27|4177.27|4166.18|4166.18|4177.27|4177.27|4163.54|4163.54|0
1645695000000|2022-02-24 09:30:00|4164.41|4164.41|4164.36|4164.36|4170.96|4170.96|4161.47|4161.47|0
1645695300000|2022-02-24 09:35:00|4163.69|4163.69|4154.67|4154.67|4165.98|4165.98|4149.55|4149.55|0
1645695600000|2022-02-24 09:40:00|4154|4154|4171.42|4171.42|4172.76|4172.76|4153.12|4153.12|0
1645695900000|2022-02-24 09:45:00|4170.75|4170.75|4166.44|4166.44|4174.07|4174.07|4160.5|4160.5|0
1645696200000|2022-02-24 09:50:00|4166.74|4166.74|4160.16|4160.16|4172.05|4172.05|4158.82|4158.82|0
1645696500000|2022-02-24 09:55:00|4158.75|4158.75|4169.31|4169.31|4174.86|4174.86|4155.85|4155.85|0
1645696800000|2022-02-24 10:00:00|4170.02|4170.02|4165.31|4165.31|4172.92|4172.92|4159.73|4159.73|0
1645697100000|2022-02-24 10:05:00|4165.4|4165.4|4175.99|4175.99|4176.88|4176.88|4161.86|4161.86|0
1645697400000|2022-02-24 10:10:00|4176.96|4176.96|4171.9|4171.9|4178.91|4178.91|4169.1|4169.1|0
1645697700000|2022-02-24 10:15:00|4171.99|4171.99|4167.42|4167.42|4177.51|4177.51|4166.33|4166.33|0
1645698000000|2022-02-24 10:20:00|4167.18|4167.18|4152.49|4152.49|4169.73|4169.73|4145.69|4145.69|0
1645698300000|2022-02-24 10:25:00|4151.82|4151.82|4148.45|4148.45|4154.71|4154.71|4142.19|4142.19|0
1645698600000|2022-02-24 10:30:00|4147.13|4147.13|4172.79|4172.79|4173.64|4173.64|4147.13|4147.13|0
1645698900000|2022-02-24 10:35:00|4171.45|4171.45|4180.35|4180.35|4180.35|4180.35|4163.6|4163.6|0
1645699200000|2022-02-24 10:40:00|4180.3|4180.3|4183.84|4183.84|4193.34|4193.34|4177.73|4177.73|0
1645699500000|2022-02-24 10:45:00|4185.85|4185.85|4207.51|4207.51|4217.6|4217.6|4183.44|4183.44|0
1645699800000|2022-02-24 10:50:00|4206.9|4206.9|4210.93|4210.93|4217.09|4217.09|4196.25|4196.25|0
1645700100000|2022-02-24 10:55:00|4207.58|4207.58|4195.67|4195.67|4212.11|4212.11|4190.89|4190.89|0
1645700400000|2022-02-24 11:00:00|4195|4195|4202.27|4202.27|4206.82|4206.82|4182.02|4182.02|0
1645700700000|2022-02-24 11:05:00|4203.42|4203.42|4205.88|4205.88|4205.88|4205.88|4184.18|4184.18|0
1645701000000|2022-02-24 11:10:00|4205.21|4205.21|4188.06|4188.06|4205.21|4205.21|4188.06|4188.06|0
1645701300000|2022-02-24 11:15:00|4188.32|4188.32|4190.56|4190.56|4198.96|4198.96|4183.19|4183.19|0
1645701600000|2022-02-24 11:20:00|4189.85|4189.85|4196.8|4196.8|4200.46|4200.46|4188.12|4188.12|0
1645701900000|2022-02-24 11:25:00|4196.71|4196.71|4189.83|4189.83|4198.22|4198.22|4188.7|4188.7|0
1645702200000|2022-02-24 11:30:00|4191.07|4191.07|4184.48|4184.48|4199.07|4199.07|4183.52|4183.52|0
1645702500000|2022-02-24 11:35:00|4184.22|4184.22|4168.29|4168.29|4184.8|4184.8|4163.27|4163.27|0
1645702800000|2022-02-24 11:40:00|4166.95|4166.95|4178.26|4178.26|4178.93|4178.93|4160.81|4160.81|0
1645703100000|2022-02-24 11:45:00|4178.41|4178.41|4189.37|4189.37|4195.45|4195.45|4173.94|4173.94|0
1645703400000|2022-02-24 11:50:00|4188.05|4188.05|4192.07|4192.07|4192.87|4192.87|4182.9|4182.9|0
1645703700000|2022-02-24 11:55:00|4191.9|4191.9|4180|4180|4194.86|4194.86|4170.33|4170.33|0
1645704000000|2022-02-24 12:00:00|4179.7|4179.7|4158.33|4158.33|4179.7|4179.7|4158.24|4158.24|0
1645704300000|2022-02-24 12:05:00|4154.98|4154.98|4157.31|4157.31|4161.06|4161.06|4148.28|4148.28|0
1645704600000|2022-02-24 12:10:00|4156.52|4156.52|4173.31|4173.31|4173.31|4173.31|4153.69|4153.69|0
1645704900000|2022-02-24 12:15:00|4171.81|4171.81|4171.87|4171.87|4179.37|4179.37|4168.41|4168.41|0
1645705200000|2022-02-24 12:20:00|4171.61|4171.61|4177.26|4177.26|4183.82|4183.82|4170.05|4170.05|0
1645705500000|2022-02-24 12:25:00|4177.52|4177.52|4166.99|4166.99|4177.52|4177.52|4164.24|4164.24|0
1645705800000|2022-02-24 12:30:00|4166.11|4166.11|4181.23|4181.23|4181.76|4181.76|4161.65|4161.65|0
1645706100000|2022-02-24 12:35:00|4179.73|4179.73|4185.96|4185.96|4190.74|4190.74|4176.38|4176.38|0
1645706400000|2022-02-24 12:40:00|4185.26|4185.26|4184.49|4184.49|4189.86|4189.86|4175.17|4175.17|0
1645706700000|2022-02-24 12:45:00|4184.14|4184.14|4188.78|4188.78|4189.45|4189.45|4178.92|4178.92|0
1645707000000|2022-02-24 12:50:00|4189.49|4189.49|4212.97|4212.97|4214.56|4214.56|4188.92|4188.92|0
1645707300000|2022-02-24 12:55:00|4213.32|4213.32|4232.59|4232.59|4238.54|4238.54|4213.32|4213.32|0
1645707600000|2022-02-24 13:00:00|4232.75|4232.75|4225.59|4225.59|4238.94|4238.94|4222.67|4222.67|0
1645707900000|2022-02-24 13:05:00|4225.85|4225.85|4211.56|4211.56|4227.72|4227.72|4210.35|4210.35|0
1645708200000|2022-02-24 13:10:00|4211.44|4211.44|4216.2|4216.2|4218.29|4218.29|4208.53|4208.53|0
1645708500000|2022-02-24 13:15:00|4216.26|4216.26|4202.74|4202.74|4216.26|4216.26|4200.24|4200.24|0
1645708800000|2022-02-24 13:20:00|4202.3|4202.3|4223.58|4223.58|4227.37|4227.37|4202.03|4202.03|0
1645709100000|2022-02-24 13:25:00|4222.25|4222.25|4245.04|4245.04|4246.63|4246.63|4222.25|4222.25|0
1645709400000|2022-02-24 13:30:00|4245.57|4245.57|4237.21|4237.21|4245.75|4245.75|4231.08|4231.08|0
1645709700000|2022-02-24 13:35:00|4237.56|4237.56|4253.31|4253.31|4259.96|4259.96|4237.38|4237.38|0
1645710000000|2022-02-24 13:40:00|4253.49|4253.49|4258.71|4258.71|4258.71|4258.71|4246.16|4246.16|0
1645710300000|2022-02-24 13:45:00|4258.36|4258.36|4251.18|4251.18|4259.24|4259.24|4244.23|4244.23|0
1645710600000|2022-02-24 13:50:00|4251.89|4251.89|4245.8|4245.8|4257.92|4257.92|4243.66|4243.66|0
1645710900000|2022-02-24 13:55:00|4245.13|4245.13|4241.7|4241.7|4245.65|4245.65|4237.17|4237.17|0
1645711200000|2022-02-24 14:00:00|4241.58|4241.58|4229.36|4229.36|4242.85|4242.85|4227.51|4227.51|0
1645711500000|2022-02-24 14:05:00|4228.57|4228.57|4221.62|4221.62|4228.57|4228.57|4219.83|4219.83|0
1645711800000|2022-02-24 14:10:00|4221.09|4221.09|4218.66|4218.66|4221.2|4221.2|4212.73|4212.73|0
1645712100000|2022-02-24 14:15:00|4218.82|4218.82|4212.46|4212.46|4218.82|4218.82|4210.85|4210.85|0
1645712400000|2022-02-24 14:20:00|4211.76|4211.76|4213.84|4213.84|4213.84|4213.84|4205.6|4205.6|0
1645712700000|2022-02-24 14:25:00|4213.17|4213.17|4209.65|4209.65|4214.41|4214.41|4206.96|4206.96|0
1645713000000|2022-02-24 14:30:00|4210.32|4210.32|4220.45|4220.45|4220.45|4220.45|4207.11|4207.11|0
1645713300000|2022-02-24 14:35:00|4219.57|4219.57|4232.66|4232.66|4233.04|4233.04|4212.94|4212.94|0
1645713600000|2022-02-24 14:40:00|4232.51|4232.51|4226.39|4226.39|4232.51|4232.51|4218.94|4218.94|0
1645713900000|2022-02-24 14:45:00|4226.21|4226.21|4215.39|4215.39|4227.11|4227.11|4209.85|4209.85|0
1645714200000|2022-02-24 14:50:00|4215.49|4215.49|4222.22|4222.22|4233.23|4233.23|4215.49|4215.49|0
1645714500000|2022-02-24 14:55:00|4221.33|4221.33|4234.78|4234.78|4234.78|4234.78|4215.63|4215.63|0
1645714800000|2022-02-24 15:00:00|4236.12|4236.12|4244.22|4244.22|4246.03|4246.03|4226.62|4226.62|0
1645715100000|2022-02-24 15:05:00|4244.93|4244.93|4255.13|4255.13|4257.35|4257.35|4240.26|4240.26|0
1645715400000|2022-02-24 15:10:00|4254.78|4254.78|4255.8|4255.8|4260.52|4260.52|4247.95|4247.95|0
1645715700000|2022-02-24 15:15:00|4255.62|4255.62|4270.98|4270.98|4272.99|4272.99|4253.41|4253.41|0
1645716000000|2022-02-24 15:20:00|4271.65|4271.65|4258.49|4258.49|4288.22|4288.22|4252.77|4252.77|0
1645716300000|2022-02-24 15:25:00|4257.82|4257.82|4232.62|4232.62|4258.35|4258.35|4232.62|4232.62|0
1645716600000|2022-02-24 15:30:00|4232.45|4232.45|4240.98|4240.98|4240.98|4240.98|4217.5|4217.5|0
1645716900000|2022-02-24 15:35:00|4241.65|4241.65|4262.22|4262.22|4262.22|4262.22|4239|4239|0
1645717200000|2022-02-24 15:40:00|4261.55|4261.55|4275.46|4275.46|4276.67|4276.67|4256.46|4256.46|0
1645717500000|2022-02-24 15:45:00|4275.99|4275.99|4284.16|4284.16|4287.09|4287.09|4275.99|4275.99|0
1645717800000|2022-02-24 15:50:00|4283.98|4283.98|4283.32|4283.32|4284.26|4284.26|4269.37|4269.37|0
1645718100000|2022-02-24 15:55:00|4283.21|4283.21|4291.01|4291.01|4293.66|4293.66|4282.12|4282.12|0
1645718400000|2022-02-24 16:00:00|4292.35|4292.35|4293.72|4293.72|4300.11|4300.11|4288.59|4288.59|0
1645718700000|2022-02-24 16:05:00|4292.66|4292.66|4298.43|4298.43|4299.1|4299.1|4282.79|4282.79|0
1645719000000|2022-02-24 16:10:00|4298.59|4298.59|4296.54|4296.54|4300.86|4300.86|4292.74|4292.74|0
1645719300000|2022-02-24 16:15:00|4296.01|4296.01|4257.47|4257.47|4297.92|4297.92|4256.23|4256.23|0
1645719600000|2022-02-24 16:20:00|4255.46|4255.46|4252.76|4252.76|4262.89|4262.89|4246.02|4246.02|0
1645719900000|2022-02-24 16:25:00|4252.09|4252.09|4240.1|4240.1|4257.15|4257.15|4237.25|4237.25|0
1645776900000|2022-02-25 08:15:00|4355.49|4355.49|4320.22|4320.22|4358.65|4358.65|4319.51|4319.51|0
1645777200000|2022-02-25 08:20:00|4320.89|4320.89|4339.68|4339.68|4349.17|4349.17|4312.57|4312.57|0
1645777500000|2022-02-25 08:25:00|4340.56|4340.56|4342.54|4342.54|4354.31|4354.31|4339.37|4339.37|0
1645777800000|2022-02-25 08:30:00|4341.66|4341.66|4360.44|4360.44|4366.56|4366.56|4341.66|4341.66|0
1645778100000|2022-02-25 08:35:00|4360.26|4360.26|4340.77|4340.77|4360.79|4360.79|4340.77|4340.77|0
1645778400000|2022-02-25 08:40:00|4341.44|4341.44|4342.13|4342.13|4350.45|4350.45|4339.2|4339.2|0
1645778700000|2022-02-25 08:45:00|4341.98|4341.98|4340.7|4340.7|4353.66|4353.66|4339.51|4339.51|0
1645779000000|2022-02-25 08:50:00|4341.23|4341.23|4351.09|4351.09|4351.09|4351.09|4336.54|4336.54|0
1645779300000|2022-02-25 08:55:00|4351.21|4351.21|4350.76|4350.76|4352.3|4352.3|4343.16|4343.16|0
1645779600000|2022-02-25 09:00:00|4351.43|4351.43|4336.69|4336.69|4352.12|4352.12|4336.44|4336.44|0
1645779900000|2022-02-25 09:05:00|4336.93|4336.93|4348.08|4348.08|4349.46|4349.46|4330.7|4330.7|0
1645780200000|2022-02-25 09:10:00|4347.73|4347.73|4345.51|4345.51|4352.84|4352.84|4342.86|4342.86|0
1645780500000|2022-02-25 09:15:00|4345.75|4345.75|4336.86|4336.86|4348.73|4348.73|4336.44|4336.44|0
1645780800000|2022-02-25 09:20:00|4335.1|4335.1|4324.72|4324.72|4338.75|4338.75|4324.19|4324.19|0
1645781100000|2022-02-25 09:25:00|4324.39|4324.39|4325.82|4325.82|4327.63|4327.63|4316.86|4316.86|0
1645781400000|2022-02-25 09:30:00|4325.11|4325.11|4323.63|4323.63|4326.53|4326.53|4315.64|4315.64|0
1645781700000|2022-02-25 09:35:00|4323.45|4323.45|4326.8|4326.8|4331.58|4331.58|4322.17|4322.17|0
1645782000000|2022-02-25 09:40:00|4327.5|4327.5|4333.67|4333.67|4334.77|4334.77|4322.92|4322.92|0
1645782300000|2022-02-25 09:45:00|4333|4333|4331.6|4331.6|4337.15|4337.15|4329.94|4329.94|0
1645782600000|2022-02-25 09:50:00|4331.24|4331.24|4322.91|4322.91|4332.13|4332.13|4322.91|4322.91|0
1645782900000|2022-02-25 09:55:00|4323.58|4323.58|4339.09|4339.09|4340.87|4340.87|4323.58|4323.58|0
1645783200000|2022-02-25 10:00:00|4338.92|4338.92|4340.25|4340.25|4341.01|4341.01|4331.4|4331.4|0
1645783500000|2022-02-25 10:05:00|4340.48|4340.48|4340.01|4340.01|4344.15|4344.15|4339.14|4339.14|0
1645783800000|2022-02-25 10:10:00|4340.36|4340.36|4352.19|4352.19|4354.16|4354.16|4334.15|4334.15|0
1645784100000|2022-02-25 10:15:00|4352.36|4352.36|4369.36|4369.36|4369.36|4369.36|4351.39|4351.39|0
1645784400000|2022-02-25 10:20:00|4368.69|4368.69|4361.98|4361.98|4370.2|4370.2|4361.57|4361.57|0
1645784700000|2022-02-25 10:25:00|4361.63|4361.63|4364.44|4364.44|4371|4371|4361.63|4361.63|0
1645785000000|2022-02-25 10:30:00|4365.11|4365.11|4370.57|4370.57|4373.82|4373.82|4365.11|4365.11|0
1645785300000|2022-02-25 10:35:00|4369.9|4369.9|4369.47|4369.47|4375.78|4375.78|4362.47|4362.47|0
1645785600000|2022-02-25 10:40:00|4370.35|4370.35|4364.11|4364.11|4370.35|4370.35|4362.93|4362.93|0
1645785900000|2022-02-25 10:45:00|4364.46|4364.46|4361.3|4361.3|4365.25|4365.25|4358.87|4358.87|0
1645786200000|2022-02-25 10:50:00|4360.24|4360.24|4359.34|4359.34|4362.19|4362.19|4358.52|4358.52|0
1645786500000|2022-02-25 10:55:00|4359.69|4359.69|4354.31|4354.31|4363.33|4363.33|4353.93|4353.93|0
1645786800000|2022-02-25 11:00:00|4354.66|4354.66|4348.59|4348.59|4355.72|4355.72|4348.59|4348.59|0
1645787100000|2022-02-25 11:05:00|4347.88|4347.88|4343.29|4343.29|4347.88|4347.88|4339.91|4339.91|0
1645787400000|2022-02-25 11:10:00|4343.96|4343.96|4353.29|4353.29|4353.29|4353.29|4343.96|4343.96|0
1645787700000|2022-02-25 11:15:00|4353.46|4353.46|4357.98|4357.98|4358.65|4358.65|4349.27|4349.27|0
1645788000000|2022-02-25 11:20:00|4358.16|4358.16|4359.39|4359.39|4362.13|4362.13|4354.88|4354.88|0
1645788300000|2022-02-25 11:25:00|4358.51|4358.51|4356.12|4356.12|4360.23|4360.23|4350.92|4350.92|0
1645788600000|2022-02-25 11:30:00|4355.41|4355.41|4356.34|4356.34|4359.97|4359.97|4351.27|4351.27|0
1645788900000|2022-02-25 11:35:00|4356.17|4356.17|4354.46|4354.46|4358.86|4358.86|4352.19|4352.19|0
1645789200000|2022-02-25 11:40:00|4354.72|4354.72|4355.16|4355.16|4355.98|4355.98|4351.42|4351.42|0
1645789500000|2022-02-25 11:45:00|4355.51|4355.51|4353.74|4353.74|4363.6|4363.6|4351.45|4351.45|0
1645789800000|2022-02-25 11:50:00|4353.56|4353.56|4355.3|4355.3|4356.45|4356.45|4351.12|4351.12|0
1645790100000|2022-02-25 11:55:00|4355.48|4355.48|4353.58|4353.58|4360.02|4360.02|4353.58|4353.58|0
1645790400000|2022-02-25 12:00:00|4353.34|4353.34|4361.3|4361.3|4361.48|4361.48|4352.63|4352.63|0
1645790700000|2022-02-25 12:05:00|4362.18|4362.18|4364.7|4364.7|4365.08|4365.08|4358.06|4358.06|0
1645791000000|2022-02-25 12:10:00|4364.52|4364.52|4364.85|4364.85|4365.19|4365.19|4361.93|4361.93|0
1645791300000|2022-02-25 12:15:00|4365.52|4365.52|4365.39|4365.39|4367.25|4367.25|4362.64|4362.64|0
1645791600000|2022-02-25 12:20:00|4364.69|4364.69|4358.57|4358.57|4364.69|4364.69|4356.84|4356.84|0
1645791900000|2022-02-25 12:25:00|4359.24|4359.24|4355.44|4355.44|4361.32|4361.32|4355.44|4355.44|0
1645792200000|2022-02-25 12:30:00|4354.77|4354.77|4342.81|4342.81|4354.77|4354.77|4341.98|4341.98|0
1645792500000|2022-02-25 12:35:00|4342.57|4342.57|4339|4339|4344.29|4344.29|4336.98|4336.98|0
1645792800000|2022-02-25 12:40:00|4339.12|4339.12|4342.93|4342.93|4342.93|4342.93|4335.37|4335.37|0
1645793100000|2022-02-25 12:45:00|4344.27|4344.27|4351.13|4351.13|4352.82|4352.82|4344.27|4344.27|0
1645793400000|2022-02-25 12:50:00|4349.36|4349.36|4370.71|4370.71|4371.15|4371.15|4347.15|4347.15|0
1645793700000|2022-02-25 12:55:00|4371.06|4371.06|4371.8|4371.8|4374.45|4374.45|4362.9|4362.9|0
1645794000000|2022-02-25 13:00:00|4371.62|4371.62|4358.29|4358.29|4371.62|4371.62|4357.41|4357.41|0
1645794300000|2022-02-25 13:05:00|4359|4359|4362.52|4362.52|4363.43|4363.43|4357.52|4357.52|0
1645794600000|2022-02-25 13:10:00|4362.34|4362.34|4365.48|4365.48|4365.83|4365.83|4361.11|4361.11|0
1645794900000|2022-02-25 13:15:00|4364.81|4364.81|4370.38|4370.38|4370.38|4370.38|4359.65|4359.65|0
1645795200000|2022-02-25 13:20:00|4370.21|4370.21|4372.8|4372.8|4372.8|4372.8|4365.5|4365.5|0
1645795500000|2022-02-25 13:25:00|4372.13|4372.13|4356.65|4356.65|4372.52|4372.52|4355.94|4355.94|0
1645795800000|2022-02-25 13:30:00|4355.98|4355.98|4359.22|4359.22|4359.39|4359.39|4350.57|4350.57|0
1645796100000|2022-02-25 13:35:00|4359.89|4359.89|4356.06|4356.06|4363.43|4363.43|4355.45|4355.45|0
1645796400000|2022-02-25 13:40:00|4356.77|4356.77|4355.61|4355.61|4357.83|4357.83|4353.38|4353.38|0
1645796700000|2022-02-25 13:45:00|4355.96|4355.96|4358.13|4358.13|4361.04|4361.04|4355.96|4355.96|0
1645797000000|2022-02-25 13:50:00|4357.42|4357.42|4362.2|4362.2|4363.76|4363.76|4357.25|4357.25|0
1645797300000|2022-02-25 13:55:00|4362.03|4362.03|4361.08|4361.08|4362.28|4362.28|4356.85|4356.85|0
1645797600000|2022-02-25 14:00:00|4360.73|4360.73|4366.5|4366.5|4366.85|4366.85|4358.33|4358.33|0
1645797900000|2022-02-25 14:05:00|4366.32|4366.32|4360.58|4360.58|4370.19|4370.19|4360.4|4360.4|0
1645798200000|2022-02-25 14:10:00|4360.93|4360.93|4358.1|4358.1|4363.47|4363.47|4358.1|4358.1|0
1645798500000|2022-02-25 14:15:00|4357.57|4357.57|4355.07|4355.07|4358.66|4358.66|4353.34|4353.34|0
1645798800000|2022-02-25 14:20:00|4354.72|4354.72|4357.68|4357.68|4357.68|4357.68|4354.16|4354.16|0
1645799100000|2022-02-25 14:25:00|4356.97|4356.97|4360.16|4360.16|4360.16|4360.16|4352.79|4352.79|0
1645799400000|2022-02-25 14:30:00|4359.49|4359.49|4371.24|4371.24|4373.73|4373.73|4358.84|4358.84|0
1645799700000|2022-02-25 14:35:00|4370.71|4370.71|4367.47|4367.47|4373.45|4373.45|4366.58|4366.58|0
1645800000000|2022-02-25 14:40:00|4367.29|4367.29|4364.03|4364.03|4368.22|4368.22|4360.75|4360.75|0
1645800300000|2022-02-25 14:45:00|4364.2|4364.2|4370.46|4370.46|4372.4|4372.4|4362.77|4362.77|0
1645800600000|2022-02-25 14:50:00|4369.79|4369.79|4371.11|4371.11|4373.1|4373.1|4366.19|4366.19|0
1645800900000|2022-02-25 14:55:00|4371.29|4371.29|4353.13|4353.13|4372.17|4372.17|4353.13|4353.13|0
1645801200000|2022-02-25 15:00:00|4353.66|4353.66|4346.46|4346.46|4354.18|4354.18|4344.37|4344.37|0
1645801500000|2022-02-25 15:05:00|4345.12|4345.12|4350.24|4350.24|4350.29|4350.29|4343.93|4343.93|0
1645801800000|2022-02-25 15:10:00|4349.71|4349.71|4344.76|4344.76|4354.2|4354.2|4343.07|4343.07|0
1645802100000|2022-02-25 15:15:00|4344.91|4344.91|4350.81|4350.81|4351.51|4351.51|4342.95|4342.95|0
1645802400000|2022-02-25 15:20:00|4351.34|4351.34|4346.2|4346.2|4355.64|4355.64|4346.2|4346.2|0
1645802700000|2022-02-25 15:25:00|4344.43|4344.43|4342.57|4342.57|4348.24|4348.24|4340.95|4340.95|0
1645803000000|2022-02-25 15:30:00|4342.21|4342.21|4342.81|4342.81|4348.87|4348.87|4342.21|4342.21|0
1645803300000|2022-02-25 15:35:00|4342.28|4342.28|4335.22|4335.22|4342.28|4342.28|4331.25|4331.25|0
1645803600000|2022-02-25 15:40:00|4335.75|4335.75|4339.97|4339.97|4341.89|4341.89|4333.04|4333.04|0
1645803900000|2022-02-25 15:45:00|4339.58|4339.58|4340.04|4340.04|4343.91|4343.91|4339.58|4339.58|0
1645804200000|2022-02-25 15:50:00|4339.68|4339.68|4337.71|4337.71|4339.86|4339.86|4334.6|4334.6|0
1645804500000|2022-02-25 15:55:00|4337|4337|4338.93|4338.93|4344.07|4344.07|4335.37|4335.37|0
1645804800000|2022-02-25 16:00:00|4339.46|4339.46|4335.9|4335.9|4339.94|4339.94|4335.19|4335.19|0
1645805100000|2022-02-25 16:05:00|4336.25|4336.25|4339.79|4339.79|4342.8|4342.8|4336.25|4336.25|0
1645805400000|2022-02-25 16:10:00|4340.46|4340.46|4347.94|4347.94|4347.94|4347.94|4340.46|4340.46|0
1645805700000|2022-02-25 16:15:00|4347.89|4347.89|4355.87|4355.87|4356.43|4356.43|4347.54|4347.54|0
1645806000000|2022-02-25 16:20:00|4355.69|4355.69|4354.84|4354.84|4356.68|4356.68|4353.52|4353.52|0
1645806300000|2022-02-25 16:25:00|4354.31|4354.31|4349.18|4349.18|4356.4|4356.4|4349.18|4349.18|0
1646036100000|2022-02-28 08:15:00|4666.1|4666.1|4689.63|4689.63|4702.34|4702.34|4661.41|4661.41|0
1646036400000|2022-02-28 08:20:00|4688.29|4688.29|4666.96|4666.96|4695.69|4695.69|4662.42|4662.42|0
1646036700000|2022-02-28 08:25:00|4667.63|4667.63|4698.9|4698.9|4706.57|4706.57|4667.48|4667.48|0
1646037000000|2022-02-28 08:30:00|4698.55|4698.55|4694.44|4694.44|4698.55|4698.55|4682.32|4682.32|0
1646037300000|2022-02-28 08:35:00|4693.77|4693.77|4695.29|4695.29|4700.76|4700.76|4689.84|4689.84|0
1646037600000|2022-02-28 08:40:00|4694.94|4694.94|4709.86|4709.86|4709.86|4709.86|4690.11|4690.11|0
1646037900000|2022-02-28 08:45:00|4709.19|4709.19|4709.85|4709.85|4710.01|4710.01|4694.09|4694.09|0
1646038200000|2022-02-28 08:50:00|4708.51|4708.51|4708.1|4708.1|4713.85|4713.85|4700.73|4700.73|0
1646038500000|2022-02-28 08:55:00|4706.33|4706.33|4697.03|4697.03|4710.85|4710.85|4693.54|4693.54|0
1646038800000|2022-02-28 09:00:00|4695.69|4695.69|4685.04|4685.04|4706.29|4706.29|4681.32|4681.32|0
1646039100000|2022-02-28 09:05:00|4684.37|4684.37|4679.1|4679.1|4689.63|4689.63|4673.25|4673.25|0
1646039400000|2022-02-28 09:10:00|4679.57|4679.57|4682.7|4682.7|4688.64|4688.64|4678.31|4678.31|0
1646039700000|2022-02-28 09:15:00|4683.23|4683.23|4682.34|4682.34|4686.05|4686.05|4678.67|4678.67|0
1646040000000|2022-02-28 09:20:00|4682.51|4682.51|4696|4696|4698.48|4698.48|4682.51|4682.51|0
1646040300000|2022-02-28 09:25:00|4695.33|4695.33|4690.93|4690.93|4698.84|4698.84|4688.43|4688.43|0
1646040600000|2022-02-28 09:30:00|4692.27|4692.27|4689.27|4689.27|4695.63|4695.63|4686.41|4686.41|0
1646040900000|2022-02-28 09:35:00|4688.6|4688.6|4688.66|4688.66|4699.28|4699.28|4685.87|4685.87|0
1646041200000|2022-02-28 09:40:00|4690.67|4690.67|4703.57|4703.57|4703.57|4703.57|4690.67|4690.67|0
1646041500000|2022-02-28 09:45:00|4702.23|4702.23|4706.07|4706.07|4708.98|4708.98|4700.76|4700.76|0
1646041800000|2022-02-28 09:50:00|4704.73|4704.73|4692.76|4692.76|4705.4|4705.4|4688.53|4688.53|0
1646042100000|2022-02-28 09:55:00|4693.43|4693.43|4693.8|4693.8|4697.93|4697.93|4688.96|4688.96|0
1646042400000|2022-02-28 10:00:00|4694.47|4694.47|4709.11|4709.11|4711.3|4711.3|4693.8|4693.8|0
1646042700000|2022-02-28 10:05:00|4707.1|4707.1|4715.46|4715.46|4719.85|4719.85|4704.56|4704.56|0
1646043000000|2022-02-28 10:10:00|4716.13|4716.13|4713.87|4713.87|4721.7|4721.7|4709.14|4709.14|0
1646043300000|2022-02-28 10:15:00|4713.99|4713.99|4713.85|4713.85|4719.73|4719.73|4713.73|4713.73|0
1646043600000|2022-02-28 10:20:00|4714.03|4714.03|4719.59|4719.59|4723.37|4723.37|4711.83|4711.83|0
1646043900000|2022-02-28 10:25:00|4719.09|4719.09|4730.21|4730.21|4747.71|4747.71|4707.65|4707.65|0
1646044200000|2022-02-28 10:30:00|4726.19|4726.19|4707.53|4707.53|4728.87|4728.87|4704.8|4704.8|0
1646044500000|2022-02-28 10:35:00|4708.2|4708.2|4704.89|4704.89|4714.01|4714.01|4698.29|4698.29|0
1646044800000|2022-02-28 10:40:00|4704.94|4704.94|4706.86|4706.86|4709.09|4709.09|4701.17|4701.17|0
1646045100000|2022-02-28 10:45:00|4702.84|4702.84|4709.65|4709.65|4713.35|4713.35|4702.84|4702.84|0
1646045400000|2022-02-28 10:50:00|4709.12|4709.12|4709.25|4709.25|4711.98|4711.98|4706.28|4706.28|0
1646045700000|2022-02-28 10:55:00|4709.92|4709.92|4712.96|4712.96|4714.42|4714.42|4705.76|4705.76|0
1646046000000|2022-02-28 11:00:00|4712.91|4712.91|4713.5|4713.5|4717.85|4717.85|4712.4|4712.4|0
1646046300000|2022-02-28 11:05:00|4713.62|4713.62|4713.72|4713.72|4716.3|4716.3|4712.42|4712.42|0
1646046600000|2022-02-28 11:10:00|4713.9|4713.9|4708.72|4708.72|4713.9|4713.9|4708.05|4708.05|0
1646046900000|2022-02-28 11:15:00|4709.39|4709.39|4699.92|4699.92|4709.99|4709.99|4699.92|4699.92|0
1646047200000|2022-02-28 11:20:00|4699.25|4699.25|4691.36|4691.36|4699.25|4699.25|4689.19|4689.19|0
1646047500000|2022-02-28 11:25:00|4691.18|4691.18|4690.35|4690.35|4692.93|4692.93|4688.07|4688.07|0
1646047800000|2022-02-28 11:30:00|4689.01|4689.01|4693.25|4693.25|4695.26|4695.26|4689.01|4689.01|0
1646048100000|2022-02-28 11:35:00|4693.6|4693.6|4689.89|4689.89|4693.6|4693.6|4688.12|4688.12|0
1646048400000|2022-02-28 11:40:00|4689.18|4689.18|4686.09|4686.09|4690.62|4690.62|4681.86|4681.86|0
1646048700000|2022-02-28 11:45:00|4686.27|4686.27|4684.8|4684.8|4689.24|4689.24|4682.57|4682.57|0
1646049000000|2022-02-28 11:50:00|4684.13|4684.13|4680.7|4680.7|4684.13|4684.13|4679.65|4679.65|0
1646049300000|2022-02-28 11:55:00|4679.87|4679.87|4665.28|4665.28|4680.72|4680.72|4663.72|4663.72|0
1646049600000|2022-02-28 12:00:00|4665.11|4665.11|4666.58|4666.58|4670.12|4670.12|4664.53|4664.53|0
1646049900000|2022-02-28 12:05:00|4667.92|4667.92|4668.98|4668.98|4672.1|4672.1|4664.44|4664.44|0
1646050200000|2022-02-28 12:10:00|4668.63|4668.63|4672.67|4672.67|4676.43|4676.43|4666.19|4666.19|0
1646050500000|2022-02-28 12:15:00|4672.5|4672.5|4672.42|4672.42|4676.69|4676.69|4669.74|4669.74|0
1646050800000|2022-02-28 12:20:00|4673.09|4673.09|4671.19|4671.19|4680.75|4680.75|4671.19|4671.19|0
1646051100000|2022-02-28 12:25:00|4671.01|4671.01|4664.1|4664.1|4671.54|4671.54|4658.14|4658.14|0
1646051400000|2022-02-28 12:30:00|4664.22|4664.22|4663.77|4663.77|4669.82|4669.82|4662.84|4662.84|0
1646051700000|2022-02-28 12:35:00|4663.1|4663.1|4650.14|4650.14|4663.1|4663.1|4650.14|4650.14|0
1646052000000|2022-02-28 12:40:00|4649.47|4649.47|4627.46|4627.46|4649.47|4649.47|4624.39|4624.39|0
1646052300000|2022-02-28 12:45:00|4627.62|4627.62|4644.08|4644.08|4644.08|4644.08|4626.9|4626.9|0
1646052600000|2022-02-28 12:50:00|4643.55|4643.55|4626.42|4626.42|4646.82|4646.82|4620.78|4620.78|0
1646052900000|2022-02-28 12:55:00|4625.08|4625.08|4609.59|4609.59|4630.06|4630.06|4606.52|4606.52|0
1646053200000|2022-02-28 13:00:00|4610.26|4610.26|4604.06|4604.06|4612.4|4612.4|4592.23|4592.23|0
1646053500000|2022-02-28 13:05:00|4602.72|4602.72|4600.45|4600.45|4605.73|4605.73|4598.06|4598.06|0
1646053800000|2022-02-28 13:10:00|4601.12|4601.12|4583.65|4583.65|4601.12|4601.12|4579.01|4579.01|0
1646054100000|2022-02-28 13:15:00|4583.49|4583.49|4587.05|4587.05|4593.75|4593.75|4578.94|4578.94|0
1646054400000|2022-02-28 13:20:00|4586.52|4586.52|4590.54|4590.54|4597.95|4597.95|4580|4580|0
1646054700000|2022-02-28 13:25:00|4589.2|4589.2|4589.6|4589.6|4595.48|4595.48|4587.1|4587.1|0
1646055000000|2022-02-28 13:30:00|4589.07|4589.07|4571.8|4571.8|4589.19|4589.19|4571.8|4571.8|0
1646055300000|2022-02-28 13:35:00|4573.14|4573.14|4558.44|4558.44|4575.27|4575.27|4557.1|4557.1|0
1646055600000|2022-02-28 13:40:00|4558.5|4558.5|4561.78|4561.78|4562.19|4562.19|4551.81|4551.81|0
1646055900000|2022-02-28 13:45:00|4564.46|4564.46|4558.43|4558.43|4569.49|4569.49|4554.93|4554.93|0
1646056200000|2022-02-28 13:50:00|4559.5|4559.5|4554.37|4554.37|4564.29|4564.29|4553.7|4553.7|0
1646056500000|2022-02-28 13:55:00|4553.7|4553.7|4569.47|4569.47|4571.53|4571.53|4553.7|4553.7|0
1646056800000|2022-02-28 14:00:00|4568.8|4568.8|4583.02|4583.02|4589.05|4589.05|4567.48|4567.48|0
1646057100000|2022-02-28 14:05:00|4582.67|4582.67|4574.46|4574.46|4582.67|4582.67|4563.43|4563.43|0
1646057400000|2022-02-28 14:10:00|4574.3|4574.3|4587.68|4587.68|4587.68|4587.68|4572.31|4572.31|0
1646057700000|2022-02-28 14:15:00|4587.95|4587.95|4586.25|4586.25|4593.95|4593.95|4586.08|4586.08|0
1646058000000|2022-02-28 14:20:00|4586.92|4586.92|4583.67|4583.67|4591.82|4591.82|4581.22|4581.22|0
1646058300000|2022-02-28 14:25:00|4583.49|4583.49|4593.54|4593.54|4596.35|4596.35|4583.28|4583.28|0
1646058600000|2022-02-28 14:30:00|4593.9|4593.9|4594.12|4594.12|4602.22|4602.22|4590.8|4590.8|0
1646058900000|2022-02-28 14:35:00|4593.59|4593.59|4603.5|4603.5|4603.5|4603.5|4590.62|4590.62|0
1646059200000|2022-02-28 14:40:00|4602.97|4602.97|4623.4|4623.4|4623.4|4623.4|4602.44|4602.44|0
1646059500000|2022-02-28 14:45:00|4624.74|4624.74|4622.49|4622.49|4628.36|4628.36|4610.84|4610.84|0
1646059800000|2022-02-28 14:50:00|4623.16|4623.16|4614.73|4614.73|4624.47|4624.47|4613.01|4613.01|0
1646060100000|2022-02-28 14:55:00|4614.96|4614.96|4611.76|4611.76|4615.58|4615.58|4608.74|4608.74|0
1646060400000|2022-02-28 15:00:00|4611.94|4611.94|4600.66|4600.66|4615.21|4615.21|4599.81|4599.81|0
1646060700000|2022-02-28 15:05:00|4601.01|4601.01|4603.89|4603.89|4605.62|4605.62|4600.17|4600.17|0
1646061000000|2022-02-28 15:10:00|4606.57|4606.57|4599.12|4599.12|4606.57|4606.57|4596.07|4596.07|0
1646061300000|2022-02-28 15:15:00|4599.3|4599.3|4587.8|4587.8|4600.37|4600.37|4587.3|4587.3|0
1646061600000|2022-02-28 15:20:00|4588.15|4588.15|4605.44|4605.44|4605.88|4605.88|4586.79|4586.79|0
1646061900000|2022-02-28 15:25:00|4605.28|4605.28|4607.14|4607.14|4611.28|4611.28|4602.02|4602.02|0
1646062200000|2022-02-28 15:30:00|4607.32|4607.32|4604.62|4604.62|4613.62|4613.62|4603.94|4603.94|0
1646062500000|2022-02-28 15:35:00|4605.29|4605.29|4610.5|4610.5|4614.75|4614.75|4605.29|4605.29|0
1646062800000|2022-02-28 15:40:00|4612.27|4612.27|4609.33|4609.33|4617.3|4617.3|4609.33|4609.33|0
1646063100000|2022-02-28 15:45:00|4609.16|4609.16|4609.56|4609.56|4612.93|4612.93|4606.69|4606.69|0
1646063400000|2022-02-28 15:50:00|4609.35|4609.35|4609.38|4609.38|4615.04|4615.04|4608.37|4608.37|0
1646063700000|2022-02-28 15:55:00|4609.5|4609.5|4608.36|4608.36|4614.55|4614.55|4608.19|4608.19|0
1646064000000|2022-02-28 16:00:00|4609.08|4609.08|4592.1|4592.1|4609.08|4609.08|4584.25|4584.25|0
1646064300000|2022-02-28 16:05:00|4591.93|4591.93|4605.55|4605.55|4607.8|4607.8|4591.93|4591.93|0
1646064600000|2022-02-28 16:10:00|4605.37|4605.37|4604.8|4604.8|4613.8|4613.8|4604.42|4604.42|0
1646064900000|2022-02-28 16:15:00|4605.68|4605.68|4619.33|4619.33|4620.5|4620.5|4605.68|4605.68|0
1646065200000|2022-02-28 16:20:00|4619.16|4619.16|4621.13|4621.13|4623.76|4623.76|4613.79|4613.79|0
1646065500000|2022-02-28 16:25:00|4620.95|4620.95|4622.24|4622.24|4628.97|4628.97|4619.44|4619.44|0
1646122500000|2022-03-01 08:15:00|4590.57|4590.57|4597.86|4597.86|4603.32|4603.32|4590.16|4590.16|0
1646122800000|2022-03-01 08:20:00|4595.85|4595.85|4594.07|4594.07|4602.82|4602.82|4588.74|4588.74|0
1646123100000|2022-03-01 08:25:00|4593.71|4593.71|4601.61|4601.61|4602.82|4602.82|4586.83|4586.83|0
1646123400000|2022-03-01 08:30:00|4602.28|4602.28|4622.69|4622.69|4624.03|4624.03|4601.33|4601.33|0
1646123700000|2022-03-01 08:35:00|4622.55|4622.55|4629.02|4629.02|4631.02|4631.02|4620.26|4620.26|0
1646124000000|2022-03-01 08:40:00|4629.2|4629.2|4622.36|4622.36|4634.38|4634.38|4616.49|4616.49|0
1646124300000|2022-03-01 08:45:00|4622.71|4622.71|4634.53|4634.53|4638.45|4638.45|4620.7|4620.7|0
1646124600000|2022-03-01 08:50:00|4634.89|4634.89|4632.76|4632.76|4637.72|4637.72|4631.21|4631.21|0
1646124900000|2022-03-01 08:55:00|4633.43|4633.43|4631.22|4631.22|4637|4637|4630.39|4630.39|0
1646125200000|2022-03-01 09:00:00|4629.46|4629.46|4639.56|4639.56|4640.9|4640.9|4627.25|4627.25|0
1646125500000|2022-03-01 09:05:00|4640.23|4640.23|4634.55|4634.55|4640.23|4640.23|4629.72|4629.72|0
1646125800000|2022-03-01 09:10:00|4632.25|4632.25|4627.65|4627.65|4632.25|4632.25|4623.44|4623.44|0
1646126100000|2022-03-01 09:15:00|4627.3|4627.3|4628.2|4628.2|4631.89|4631.89|4626.31|4626.31|0
1646126400000|2022-03-01 09:20:00|4627.53|4627.53|4621.36|4621.36|4628.85|4628.85|4620.66|4620.66|0
1646126700000|2022-03-01 09:25:00|4621.54|4621.54|4620|4620|4625.08|4625.08|4619.07|4619.07|0
1646127000000|2022-03-01 09:30:00|4619.47|4619.47|4633.95|4633.95|4634.62|4634.62|4619.47|4619.47|0
1646127300000|2022-03-01 09:35:00|4634.84|4634.84|4627.97|4627.97|4636.16|4636.16|4620.53|4620.53|0
1646127600000|2022-03-01 09:40:00|4628.86|4628.86|4629.69|4629.69|4634.68|4634.68|4621.92|4621.92|0
1646127900000|2022-03-01 09:45:00|4629.92|4629.92|4628.27|4628.27|4631.53|4631.53|4624.48|4624.48|0
1646128200000|2022-03-01 09:50:00|4628.8|4628.8|4633.69|4633.69|4633.69|4633.69|4621.87|4621.87|0
1646128500000|2022-03-01 09:55:00|4631.68|4631.68|4631.69|4631.69|4638.86|4638.86|4630.28|4630.28|0
1646128800000|2022-03-01 10:00:00|4630.99|4630.99|4628.56|4628.56|4636.29|4636.29|4623.45|4623.45|0
1646129100000|2022-03-01 10:05:00|4628.89|4628.89|4630.47|4630.47|4633.5|4633.5|4623.4|4623.4|0
1646129400000|2022-03-01 10:10:00|4631.35|4631.35|4639.44|4639.44|4642.61|4642.61|4629.4|4629.4|0
1646129700000|2022-03-01 10:15:00|4640.11|4640.11|4638.24|4638.24|4640.64|4640.64|4627.02|4627.02|0
1646130000000|2022-03-01 10:20:00|4639.3|4639.3|4648.44|4648.44|4649.38|4649.38|4636.9|4636.9|0
1646130300000|2022-03-01 10:25:00|4649.15|4649.15|4656.52|4656.52|4658.57|4658.57|4648.48|4648.48|0
1646130600000|2022-03-01 10:30:00|4657.86|4657.86|4657.69|4657.69|4657.86|4657.86|4648.16|4648.16|0
1646130900000|2022-03-01 10:35:00|4657.81|4657.81|4654.19|4654.19|4657.81|4657.81|4644.21|4644.21|0
1646131200000|2022-03-01 10:40:00|4654.14|4654.14|4661.69|4661.69|4667.51|4667.51|4648.93|4648.93|0
1646131500000|2022-03-01 10:45:00|4661.02|4661.02|4664.21|4664.21|4667.28|4667.28|4656.2|4656.2|0
1646131800000|2022-03-01 10:50:00|4664.57|4664.57|4667.3|4667.3|4667.3|4667.3|4659.37|4659.37|0
1646132100000|2022-03-01 10:55:00|4667.12|4667.12|4665.05|4665.05|4671.51|4671.51|4665.05|4665.05|0
1646132400000|2022-03-01 11:00:00|4663.72|4663.72|4668.49|4668.49|4671.17|4671.17|4662.19|4662.19|0
1646132700000|2022-03-01 11:05:00|4667.82|4667.82|4659.02|4659.02|4671.63|4671.63|4658.35|4658.35|0
1646133000000|2022-03-01 11:10:00|4658.72|4658.72|4661.67|4661.67|4666.7|4666.7|4656.88|4656.88|0
1646133300000|2022-03-01 11:15:00|4661.97|4661.97|4656.14|4656.14|4664.78|4664.78|4655.19|4655.19|0
1646133600000|2022-03-01 11:20:00|4656.49|4656.49|4658.8|4658.8|4660.85|4660.85|4647.95|4647.95|0
1646133900000|2022-03-01 11:25:00|4658.13|4658.13|4657.37|4657.37|4664.11|4664.11|4650.96|4650.96|0
1646134200000|2022-03-01 11:30:00|4657.05|4657.05|4660.94|4660.94|4661.96|4661.96|4654.92|4654.92|0
1646134500000|2022-03-01 11:35:00|4660.27|4660.27|4653.87|4653.87|4660.27|4660.27|4652.95|4652.95|0
1646134800000|2022-03-01 11:40:00|4654.54|4654.54|4654.18|4654.18|4655.81|4655.81|4651.51|4651.51|0
1646135100000|2022-03-01 11:45:00|4654.09|4654.09|4643.58|4643.58|4654.09|4654.09|4642.03|4642.03|0
1646135400000|2022-03-01 11:50:00|4643.85|4643.85|4635.93|4635.93|4646.36|4646.36|4634.87|4634.87|0
1646135700000|2022-03-01 11:55:00|4635.23|4635.23|4646.6|4646.6|4646.6|4646.6|4630.41|4630.41|0
1646136000000|2022-03-01 12:00:00|4646.82|4646.82|4644.5|4644.5|4647.88|4647.88|4638.62|4638.62|0
1646136300000|2022-03-01 12:05:00|4645.84|4645.84|4652.49|4652.49|4653.72|4653.72|4643.74|4643.74|0
1646136600000|2022-03-01 12:10:00|4651.82|4651.82|4652.27|4652.27|4656.95|4656.95|4651.24|4651.24|0
1646136900000|2022-03-01 12:15:00|4652.36|4652.36|4642.25|4642.25|4653.14|4653.14|4642.11|4642.11|0
1646137200000|2022-03-01 12:20:00|4642.17|4642.17|4642.8|4642.8|4645.69|4645.69|4639.83|4639.83|0
1646137500000|2022-03-01 12:25:00|4641.11|4641.11|4640.86|4640.86|4642.27|4642.27|4639.03|4639.03|0
1646137800000|2022-03-01 12:30:00|4640.98|4640.98|4641.52|4641.52|4645.28|4645.28|4640.22|4640.22|0
1646138100000|2022-03-01 12:35:00|4641.64|4641.64|4636.7|4636.7|4642.44|4642.44|4631.42|4631.42|0
1646138400000|2022-03-01 12:40:00|4636.78|4636.78|4634.25|4634.25|4637.93|4637.93|4631.88|4631.88|0
1646138700000|2022-03-01 12:45:00|4633.2|4633.2|4631.11|4631.11|4633.2|4633.2|4625.86|4625.86|0
1646139000000|2022-03-01 12:50:00|4630.93|4630.93|4625.72|4625.72|4634.29|4634.29|4625.72|4625.72|0
1646139300000|2022-03-01 12:55:00|4626.39|4626.39|4625.51|4625.51|4631.09|4631.09|4625.51|4625.51|0
1646139600000|2022-03-01 13:00:00|4626.18|4626.18|4625.14|4625.14|4629.44|4629.44|4622.62|4622.62|0
1646139900000|2022-03-01 13:05:00|4624.35|4624.35|4629.97|4629.97|4633.73|4633.73|4619.36|4619.36|0
1646140200000|2022-03-01 13:10:00|4629.88|4629.88|4634.12|4634.12|4635.38|4635.38|4626.4|4626.4|0
1646140500000|2022-03-01 13:15:00|4634.03|4634.03|4631.49|4631.49|4634.26|4634.26|4630.4|4630.4|0
1646140800000|2022-03-01 13:20:00|4631.6|4631.6|4629.5|4629.5|4632.78|4632.78|4625.67|4625.67|0
1646141100000|2022-03-01 13:25:00|4629.86|4629.86|4639.97|4639.97|4639.97|4639.97|4628.82|4628.82|0
1646141400000|2022-03-01 13:30:00|4640.64|4640.64|4644.37|4644.37|4647.32|4647.32|4635.53|4635.53|0
1646141700000|2022-03-01 13:35:00|4643.13|4643.13|4642.75|4642.75|4645.43|4645.43|4639.82|4639.82|0
1646142000000|2022-03-01 13:40:00|4642.49|4642.49|4638.9|4638.9|4642.49|4642.49|4637.61|4637.61|0
1646142300000|2022-03-01 13:45:00|4638.23|4638.23|4632.2|4632.2|4638.23|4638.23|4632.2|4632.2|0
1646142600000|2022-03-01 13:50:00|4632.02|4632.02|4632.62|4632.62|4633.47|4633.47|4626.33|4626.33|0
1646142900000|2022-03-01 13:55:00|4632.46|4632.46|4634.21|4634.21|4639.06|4639.06|4631.57|4631.57|0
1646143200000|2022-03-01 14:00:00|4633.54|4633.54|4634.03|4634.03|4639.77|4639.77|4631.38|4631.38|0
1646143500000|2022-03-01 14:05:00|4633.42|4633.42|4637.01|4637.01|4639.32|4639.32|4633.38|4633.38|0
1646143800000|2022-03-01 14:10:00|4636.92|4636.92|4648.8|4648.8|4651.58|4651.58|4636.77|4636.77|0
1646144100000|2022-03-01 14:15:00|4649.33|4649.33|4648.21|4648.21|4651.85|4651.85|4646.43|4646.43|0
1646144400000|2022-03-01 14:20:00|4647.68|4647.68|4637.55|4637.55|4648.12|4648.12|4637.28|4637.28|0
1646144700000|2022-03-01 14:25:00|4640.22|4640.22|4646.14|4646.14|4649.71|4649.71|4639.45|4639.45|0
1646145000000|2022-03-01 14:30:00|4647.03|4647.03|4653.74|4653.74|4654.55|4654.55|4641.92|4641.92|0
1646145300000|2022-03-01 14:35:00|4654.19|4654.19|4649.52|4649.52|4654.19|4654.19|4646.47|4646.47|0
1646145600000|2022-03-01 14:40:00|4649.69|4649.69|4647.15|4647.15|4649.69|4649.69|4639.7|4639.7|0
1646145900000|2022-03-01 14:45:00|4647.82|4647.82|4645.53|4645.53|4648.88|4648.88|4638.7|4638.7|0
1646146200000|2022-03-01 14:50:00|4646.24|4646.24|4649.77|4649.77|4653.73|4653.73|4642.41|4642.41|0
1646146500000|2022-03-01 14:55:00|4650.3|4650.3|4663.65|4663.65|4663.65|4663.65|4640.46|4640.46|0
1646146800000|2022-03-01 15:00:00|4663.76|4663.76|4659.31|4659.31|4666.95|4666.95|4657.59|4657.59|0
1646147100000|2022-03-01 15:05:00|4658.64|4658.64|4651.54|4651.54|4662.03|4662.03|4650.96|4650.96|0
1646147400000|2022-03-01 15:10:00|4652.6|4652.6|4648.71|4648.71|4652.6|4652.6|4641.63|4641.63|0
1646147700000|2022-03-01 15:15:00|4649.94|4649.94|4661.39|4661.39|4664.39|4664.39|4648.3|4648.3|0
1646148000000|2022-03-01 15:20:00|4661.57|4661.57|4652.21|4652.21|4664.11|4664.11|4648.28|4648.28|0
1646148300000|2022-03-01 15:25:00|4652.38|4652.38|4657.11|4657.11|4657.2|4657.2|4649.8|4649.8|0
1646148600000|2022-03-01 15:30:00|4657.78|4657.78|4665.09|4665.09|4670.44|4670.44|4656.93|4656.93|0
1646148900000|2022-03-01 15:35:00|4663.08|4663.08|4662.6|4662.6|4665.09|4665.09|4656.52|4656.52|0
1646149200000|2022-03-01 15:40:00|4662.48|4662.48|4649.19|4649.19|4662.48|4662.48|4647.28|4647.28|0
1646149500000|2022-03-01 15:45:00|4649.28|4649.28|4644.89|4644.89|4649.95|4649.95|4639.14|4639.14|0
1646149800000|2022-03-01 15:50:00|4644.72|4644.72|4643.84|4643.84|4646.08|4646.08|4640.69|4640.69|0
1646150100000|2022-03-01 15:55:00|4643.49|4643.49|4641.7|4641.7|4646.22|4646.22|4639.24|4639.24|0
1646150400000|2022-03-01 16:00:00|4641.41|4641.41|4635.38|4635.38|4643.11|4643.11|4634.59|4634.59|0
1646150700000|2022-03-01 16:05:00|4635.21|4635.21|4632.11|4632.11|4636.74|4636.74|4629.71|4629.71|0
1646151000000|2022-03-01 16:10:00|4632.87|4632.87|4633.2|4633.2|4637.93|4637.93|4627.36|4627.36|0
1646151300000|2022-03-01 16:15:00|4632.53|4632.53|4625.64|4625.64|4632.96|4632.96|4625.05|4625.05|0
1646151600000|2022-03-01 16:20:00|4625.52|4625.52|4626.2|4626.2|4627.38|4627.38|4620.76|4620.76|0
1646151900000|2022-03-01 16:25:00|4625.93|4625.93|4621.28|4621.28|4625.93|4625.93|4614.1|4614.1|0
1646208900000|2022-03-02 08:15:00|4568.54|4568.54|4590.66|4590.66|4590.66|4590.66|4566.17|4566.17|0
1646209200000|2022-03-02 08:20:00|4591.99|4591.99|4593.84|4593.84|4603.83|4603.83|4583.77|4583.77|0
1646209500000|2022-03-02 08:25:00|4593.4|4593.4|4609.61|4609.61|4615.76|4615.76|4588.16|4588.16|0
1646209800000|2022-03-02 08:30:00|4610.28|4610.28|4581.44|4581.44|4610.95|4610.95|4581.44|4581.44|0
1646210100000|2022-03-02 08:35:00|4581.62|4581.62|4599.46|4599.46|4600.84|4600.84|4580.82|4580.82|0
1646210400000|2022-03-02 08:40:00|4598.12|4598.12|4594.1|4594.1|4599.25|4599.25|4588.12|4588.12|0
1646210700000|2022-03-02 08:45:00|4594.77|4594.77|4606.63|4606.63|4607.53|4607.53|4586.38|4586.38|0
1646211000000|2022-03-02 08:50:00|4605.96|4605.96|4594.46|4594.46|4610.48|4610.48|4594.46|4594.46|0
1646211300000|2022-03-02 08:55:00|4594.11|4594.11|4593.22|4593.22|4595.36|4595.36|4579.22|4579.22|0
1646211600000|2022-03-02 09:00:00|4593.45|4593.45|4600.39|4600.39|4601.3|4601.3|4593.33|4593.33|0
1646211900000|2022-03-02 09:05:00|4600.57|4600.57|4605.27|4605.27|4609.47|4609.47|4599.12|4599.12|0
1646212200000|2022-03-02 09:10:00|4605.15|4605.15|4620.47|4620.47|4621.93|4621.93|4602.61|4602.61|0
1646212500000|2022-03-02 09:15:00|4619.13|4619.13|4608.37|4608.37|4620.72|4620.72|4608.02|4608.02|0
1646212800000|2022-03-02 09:20:00|4607.03|4607.03|4580.83|4580.83|4609.06|4609.06|4580.6|4580.6|0
1646213100000|2022-03-02 09:25:00|4581.09|4581.09|4593.49|4593.49|4593.49|4593.49|4578.48|4578.48|0
1646213400000|2022-03-02 09:30:00|4593.64|4593.64|4605.97|4605.97|4616.05|4616.05|4592.3|4592.3|0
1646213700000|2022-03-02 09:35:00|4604.63|4604.63|4627.25|4627.25|4628.48|4628.48|4599.7|4599.7|0
1646214000000|2022-03-02 09:40:00|4626.28|4626.28|4627.33|4627.33|4629.27|4629.27|4622.82|4622.82|0
1646214300000|2022-03-02 09:45:00|4627.68|4627.68|4634.93|4634.93|4635.15|4635.15|4627.59|4627.59|0
1646214600000|2022-03-02 09:50:00|4634.76|4634.76|4613.9|4613.9|4634.76|4634.76|4606.58|4606.58|0
1646214900000|2022-03-02 09:55:00|4614.57|4614.57|4622.55|4622.55|4622.55|4622.55|4613.42|4613.42|0
1646215200000|2022-03-02 10:00:00|4621.21|4621.21|4612.12|4612.12|4626.71|4626.71|4610.01|4610.01|0
1646215500000|2022-03-02 10:05:00|4611.68|4611.68|4608.22|4608.22|4613.82|4613.82|4604.62|4604.62|0
1646215800000|2022-03-02 10:10:00|4606.88|4606.88|4611.03|4611.03|4613.34|4613.34|4595.73|4595.73|0
1646216100000|2022-03-02 10:15:00|4610.68|4610.68|4622.58|4622.58|4622.7|4622.7|4609.21|4609.21|0
1646216400000|2022-03-02 10:20:00|4621.43|4621.43|4629.71|4629.71|4629.8|4629.8|4620.07|4620.07|0
1646216700000|2022-03-02 10:25:00|4629.35|4629.35|4646.02|4646.02|4646.02|4646.02|4629.32|4629.32|0
1646217000000|2022-03-02 10:30:00|4645.69|4645.69|4641|4641|4646.45|4646.45|4637.47|4637.47|0
1646217300000|2022-03-02 10:35:00|4642.34|4642.34|4630.87|4630.87|4644.61|4644.61|4630.87|4630.87|0
1646217600000|2022-03-02 10:40:00|4629.99|4629.99|4630.18|4630.18|4639.48|4639.48|4628.1|4628.1|0
1646217900000|2022-03-02 10:45:00|4630.44|4630.44|4616.51|4616.51|4633.55|4633.55|4615.61|4615.61|0
1646218200000|2022-03-02 10:50:00|4617.18|4617.18|4608.99|4608.99|4617.18|4617.18|4606.28|4606.28|0
1646218500000|2022-03-02 10:55:00|4609.1|4609.1|4616.86|4616.86|4617.19|4617.19|4609.1|4609.1|0
1646218800000|2022-03-02 11:00:00|4616.24|4616.24|4608.65|4608.65|4618.57|4618.57|4608.09|4608.09|0
1646219100000|2022-03-02 11:05:00|4607.68|4607.68|4601.61|4601.61|4608.56|4608.56|4597.68|4597.68|0
1646219400000|2022-03-02 11:10:00|4602.4|4602.4|4608.28|4608.28|4612.74|4612.74|4602.26|4602.26|0
1646219700000|2022-03-02 11:15:00|4609.08|4609.08|4603.2|4603.2|4609.41|4609.41|4600.92|4600.92|0
1646220000000|2022-03-02 11:20:00|4603.73|4603.73|4599.01|4599.01|4603.73|4603.73|4598.78|4598.78|0
1646220300000|2022-03-02 11:25:00|4599.71|4599.71|4609.68|4609.68|4609.8|4609.8|4597.18|4597.18|0
1646220600000|2022-03-02 11:30:00|4609.8|4609.8|4614.83|4614.83|4621.73|4621.73|4605.29|4605.29|0
1646220900000|2022-03-02 11:35:00|4616.84|4616.84|4608.02|4608.02|4617.81|4617.81|4605.29|4605.29|0
1646221200000|2022-03-02 11:40:00|4608.23|4608.23|4604.41|4604.41|4611.85|4611.85|4600.35|4600.35|0
1646221500000|2022-03-02 11:45:00|4604.55|4604.55|4596.14|4596.14|4605.39|4605.39|4594.8|4594.8|0
1646221800000|2022-03-02 11:50:00|4596.32|4596.32|4588.19|4588.19|4596.58|4596.58|4587.81|4587.81|0
1646222100000|2022-03-02 11:55:00|4585.51|4585.51|4577.52|4577.52|4588.57|4588.57|4577.52|4577.52|0
1646222400000|2022-03-02 12:00:00|4577.61|4577.61|4571.64|4571.64|4577.61|4577.61|4567.27|4567.27|0
1646222700000|2022-03-02 12:05:00|4570.94|4570.94|4574.02|4574.02|4576.21|4576.21|4564.72|4564.72|0
1646223000000|2022-03-02 12:10:00|4572.01|4572.01|4579|4579|4580.01|4580.01|4568.93|4568.93|0
1646223300000|2022-03-02 12:15:00|4580.34|4580.34|4586.36|4586.36|4591.71|4591.71|4579.67|4579.67|0
1646223600000|2022-03-02 12:20:00|4586.72|4586.72|4571.87|4571.87|4586.72|4586.72|4563.95|4563.95|0
1646223900000|2022-03-02 12:25:00|4569.86|4569.86|4571.49|4571.49|4572.83|4572.83|4559.64|4559.64|0
1646224200000|2022-03-02 12:30:00|4571.13|4571.13|4555.08|4555.08|4571.19|4571.19|4553.44|4553.44|0
1646224500000|2022-03-02 12:35:00|4554.73|4554.73|4554.98|4554.98|4557.82|4557.82|4550.52|4550.52|0
1646224800000|2022-03-02 12:40:00|4553.64|4553.64|4558.75|4558.75|4563.17|4563.17|4552.07|4552.07|0
1646225100000|2022-03-02 12:45:00|4557.43|4557.43|4559.8|4559.8|4560.42|4560.42|4553.85|4553.85|0
1646225400000|2022-03-02 12:50:00|4559.92|4559.92|4572.55|4572.55|4572.96|4572.96|4559.92|4559.92|0
1646225700000|2022-03-02 12:55:00|4570.54|4570.54|4558.64|4558.64|4571.16|4571.16|4553.12|4553.12|0
1646226000000|2022-03-02 13:00:00|4558.49|4558.49|4562.98|4562.98|4566.45|4566.45|4558.49|4558.49|0
1646226300000|2022-03-02 13:05:00|4563.06|4563.06|4561.08|4561.08|4563.06|4563.06|4557.74|4557.74|0
1646226600000|2022-03-02 13:10:00|4563.09|4563.09|4565.09|4565.09|4567.15|4567.15|4556.87|4556.87|0
1646226900000|2022-03-02 13:15:00|4564.42|4564.42|4568.91|4568.91|4569.44|4569.44|4561.38|4561.38|0
1646227200000|2022-03-02 13:20:00|4569.18|4569.18|4567.48|4567.48|4569.53|4569.53|4557.01|4557.01|0
1646227500000|2022-03-02 13:25:00|4568.15|4568.15|4560.67|4560.67|4569.36|4569.36|4559.32|4559.32|0
1646227800000|2022-03-02 13:30:00|4561.34|4561.34|4558.53|4558.53|4565.6|4565.6|4557.86|4557.86|0
1646228100000|2022-03-02 13:35:00|4557.11|4557.11|4554.54|4554.54|4564.15|4564.15|4554.54|4554.54|0
1646228400000|2022-03-02 13:40:00|4554.27|4554.27|4558.38|4558.38|4560.22|4560.22|4553.56|4553.56|0
1646228700000|2022-03-02 13:45:00|4558.32|4558.32|4556.51|4556.51|4559.68|4559.68|4549.36|4549.36|0
1646229000000|2022-03-02 13:50:00|4556.77|4556.77|4563.02|4563.02|4568.07|4568.07|4556.77|4556.77|0
1646229300000|2022-03-02 13:55:00|4562.35|4562.35|4565.39|4565.39|4569|4569|4560.97|4560.97|0
1646229600000|2022-03-02 14:00:00|4564.72|4564.72|4560.33|4560.33|4569.47|4569.47|4560.33|4560.33|0
1646229900000|2022-03-02 14:05:00|4559|4559|4551.11|4551.11|4560.26|4560.26|4549.77|4549.77|0
1646230200000|2022-03-02 14:10:00|4552.45|4552.45|4556.7|4556.7|4563.32|4563.32|4552.19|4552.19|0
1646230500000|2022-03-02 14:15:00|4556.53|4556.53|4563.16|4563.16|4564.16|4564.16|4553.31|4553.31|0
1646230800000|2022-03-02 14:20:00|4562.49|4562.49|4567.87|4567.87|4567.98|4567.98|4561.08|4561.08|0
1646231100000|2022-03-02 14:25:00|4568.14|4568.14|4574.25|4574.25|4577.56|4577.56|4567.79|4567.79|0
1646231400000|2022-03-02 14:30:00|4573.99|4573.99|4576.24|4576.24|4579.04|4579.04|4564.42|4564.42|0
1646231700000|2022-03-02 14:35:00|4576.35|4576.35|4589.98|4589.98|4594.88|4594.88|4576.35|4576.35|0
1646232000000|2022-03-02 14:40:00|4590.6|4590.6|4586.61|4586.61|4593.11|4593.11|4581.02|4581.02|0
1646232300000|2022-03-02 14:45:00|4585.94|4585.94|4597.76|4597.76|4597.76|4597.76|4581.97|4581.97|0
1646232600000|2022-03-02 14:50:00|4597.71|4597.71|4594.87|4594.87|4602.3|4602.3|4593.73|4593.73|0
1646232900000|2022-03-02 14:55:00|4595.31|4595.31|4594.97|4594.97|4599.84|4599.84|4587.26|4587.26|0
1646233200000|2022-03-02 15:00:00|4594.3|4594.3|4611.51|4611.51|4612.18|4612.18|4593.44|4593.44|0
1646233500000|2022-03-02 15:05:00|4611.42|4611.42|4612.15|4612.15|4613.67|4613.67|4601.82|4601.82|0
1646233800000|2022-03-02 15:10:00|4612.59|4612.59|4609.76|4609.76|4615.74|4615.74|4607.05|4607.05|0
1646234100000|2022-03-02 15:15:00|4609.58|4609.58|4624.27|4624.27|4624.27|4624.27|4606.52|4606.52|0
1646234400000|2022-03-02 15:20:00|4623.66|4623.66|4628.11|4628.11|4631.49|4631.49|4623.66|4623.66|0
1646234700000|2022-03-02 15:25:00|4628.78|4628.78|4625.77|4625.77|4631.44|4631.44|4620.1|4620.1|0
1646235000000|2022-03-02 15:30:00|4625.24|4625.24|4619.3|4619.3|4627.67|4627.67|4616.94|4616.94|0
1646235300000|2022-03-02 15:35:00|4619.97|4619.97|4625.93|4625.93|4626.05|4626.05|4618.63|4618.63|0
1646235600000|2022-03-02 15:40:00|4626.23|4626.23|4617.02|4617.02|4626.23|4626.23|4615.47|4615.47|0
1646235900000|2022-03-02 15:45:00|4617.69|4617.69|4609.09|4609.09|4618.08|4618.08|4609.09|4609.09|0
1646236200000|2022-03-02 15:50:00|4609.25|4609.25|4605.6|4605.6|4610.23|4610.23|4604.66|4604.66|0
1646236500000|2022-03-02 15:55:00|4604.93|4604.93|4611.96|4611.96|4616.16|4616.16|4600.59|4600.59|0
1646236800000|2022-03-02 16:00:00|4612.63|4612.63|4627.15|4627.15|4628.14|4628.14|4609.11|4609.11|0
1646237100000|2022-03-02 16:05:00|4627.59|4627.59|4623.47|4623.47|4630.49|4630.49|4620.63|4620.63|0
1646237400000|2022-03-02 16:10:00|4624.14|4624.14|4628.9|4628.9|4628.99|4628.99|4620.99|4620.99|0
1646237700000|2022-03-02 16:15:00|4628.99|4628.99|4626.58|4626.58|4630.67|4630.67|4625.64|4625.64|0
1646238000000|2022-03-02 16:20:00|4626.41|4626.41|4617.37|4617.37|4626.41|4626.41|4613.03|4613.03|0
1646238300000|2022-03-02 16:25:00|4617.25|4617.25|4614.92|4614.92|4625.09|4625.09|4613.68|4613.68|0
1646295300000|2022-03-03 08:15:00|4570.09|4570.09|4593.63|4593.63|4601.24|4601.24|4568.92|4568.92|0
1646295600000|2022-03-03 08:20:00|4593.78|4593.78|4591.36|4591.36|4599|4599|4584.95|4584.95|0
1646295900000|2022-03-03 08:25:00|4592.06|4592.06|4589.92|4589.92|4607.2|4607.2|4587.55|4587.55|0
1646296200000|2022-03-03 08:30:00|4590.01|4590.01|4595.45|4595.45|4598.28|4598.28|4589.04|4589.04|0
1646296500000|2022-03-03 08:35:00|4595.6|4595.6|4584.37|4584.37|4596.79|4596.79|4583.61|4583.61|0
1646296800000|2022-03-03 08:40:00|4583.03|4583.03|4572.97|4572.97|4589.28|4589.28|4568.95|4568.95|0
1646297100000|2022-03-03 08:45:00|4572.53|4572.53|4580.97|4580.97|4580.97|4580.97|4571.04|4571.04|0
1646297400000|2022-03-03 08:50:00|4582.03|4582.03|4590.55|4590.55|4590.77|4590.77|4582.03|4582.03|0
1646297700000|2022-03-03 08:55:00|4590.11|4590.11|4598.25|4598.25|4600.38|4600.38|4581.07|4581.07|0
1646298000000|2022-03-03 09:00:00|4598.92|4598.92|4592.11|4592.11|4601.73|4601.73|4587.69|4587.69|0
1646298300000|2022-03-03 09:05:00|4591.58|4591.58|4569.27|4569.27|4591.58|4591.58|4569.27|4569.27|0
1646298600000|2022-03-03 09:10:00|4568.61|4568.61|4567.56|4567.56|4576.9|4576.9|4567.56|4567.56|0
1646298900000|2022-03-03 09:15:00|4568.62|4568.62|4559.37|4559.37|4569.29|4569.29|4558.52|4558.52|0
1646299200000|2022-03-03 09:20:00|4559.53|4559.53|4557.55|4557.55|4562.98|4562.98|4554.97|4554.97|0
1646299500000|2022-03-03 09:25:00|4559.56|4559.56|4565.32|4565.32|4568.78|4568.78|4556.89|4556.89|0
1646299800000|2022-03-03 09:30:00|4565.14|4565.14|4571.73|4571.73|4573.74|4573.74|4562.3|4562.3|0
1646300100000|2022-03-03 09:35:00|4572.35|4572.35|4575.02|4575.02|4577.88|4577.88|4571.38|4571.38|0
1646300400000|2022-03-03 09:40:00|4575.55|4575.55|4588.48|4588.48|4589.67|4589.67|4575.11|4575.11|0
1646300700000|2022-03-03 09:45:00|4587.14|4587.14|4594.24|4594.24|4597.71|4597.71|4587.14|4587.14|0
1646301000000|2022-03-03 09:50:00|4594.33|4594.33|4592.76|4592.76|4600.13|4600.13|4591.88|4591.88|0
1646301300000|2022-03-03 09:55:00|4592.9|4592.9|4596.32|4596.32|4598.71|4598.71|4590.18|4590.18|0
1646301600000|2022-03-03 10:00:00|4596.65|4596.65|4588.79|4588.79|4596.81|4596.81|4588.71|4588.71|0
1646301900000|2022-03-03 10:05:00|4590.13|4590.13|4585.47|4585.47|4594.87|4594.87|4585.47|4585.47|0
1646302200000|2022-03-03 10:10:00|4584.76|4584.76|4581.97|4581.97|4589.96|4589.96|4581.3|4581.3|0
1646302500000|2022-03-03 10:15:00|4582.15|4582.15|4583.11|4583.11|4586.11|4586.11|4579.45|4579.45|0
1646302800000|2022-03-03 10:20:00|4582.76|4582.76|4577.28|4577.28|4583.16|4583.16|4577.28|4577.28|0
1646303100000|2022-03-03 10:25:00|4577.44|4577.44|4583.79|4583.79|4583.79|4583.79|4576.17|4576.17|0
1646303400000|2022-03-03 10:30:00|4583.88|4583.88|4596.2|4596.2|4596.2|4596.2|4583.88|4583.88|0
1646303700000|2022-03-03 10:35:00|4596.87|4596.87|4593.23|4593.23|4599.72|4599.72|4591.11|4591.11|0
1646304000000|2022-03-03 10:40:00|4593.05|4593.05|4600.91|4600.91|4602.24|4602.24|4593.05|4593.05|0
1646304300000|2022-03-03 10:45:00|4602.25|4602.25|4612.94|4612.94|4613.21|4613.21|4601.67|4601.67|0
1646304600000|2022-03-03 10:50:00|4612.27|4612.27|4613.12|4613.12|4613.74|4613.74|4609.98|4609.98|0
1646304900000|2022-03-03 10:55:00|4613.21|4613.21|4610.25|4610.25|4613.92|4613.92|4608.38|4608.38|0
1646305200000|2022-03-03 11:00:00|4609.58|4609.58|4615.39|4615.39|4615.39|4615.39|4608.91|4608.91|0
1646305500000|2022-03-03 11:05:00|4615.54|4615.54|4619.52|4619.52|4624.09|4624.09|4615.54|4615.54|0
1646305800000|2022-03-03 11:10:00|4618.85|4618.85|4629.36|4629.36|4629.36|4629.36|4614.66|4614.66|0
1646306100000|2022-03-03 11:15:00|4629.45|4629.45|4628.91|4628.91|4637.79|4637.79|4627.53|4627.53|0
1646306400000|2022-03-03 11:20:00|4630.25|4630.25|4630.54|4630.54|4634.43|4634.43|4627.57|4627.57|0
1646306700000|2022-03-03 11:25:00|4631.21|4631.21|4632.18|4632.18|4634.74|4634.74|4630.03|4630.03|0
1646307000000|2022-03-03 11:30:00|4632.54|4632.54|4627.38|4627.38|4633.88|4633.88|4627.05|4627.05|0
1646307300000|2022-03-03 11:35:00|4626.85|4626.85|4628.17|4628.17|4629.93|4629.93|4623.71|4623.71|0
1646307600000|2022-03-03 11:40:00|4628.84|4628.84|4622.59|4622.59|4631.34|4631.34|4621.72|4621.72|0
1646307900000|2022-03-03 11:45:00|4623.26|4623.26|4626.07|4626.07|4626.25|4626.25|4623.26|4623.26|0
1646308200000|2022-03-03 11:50:00|4625.54|4625.54|4626.32|4626.32|4627.01|4627.01|4620.15|4620.15|0
1646308500000|2022-03-03 11:55:00|4625.79|4625.79|4621.22|4621.22|4626.8|4626.8|4621.22|4621.22|0
1646308800000|2022-03-03 12:00:00|4620.41|4620.41|4620.25|4620.25|4623.37|4623.37|4617.97|4617.97|0
1646309100000|2022-03-03 12:05:00|4620.09|4620.09|4624.28|4624.28|4626.29|4626.29|4618.38|4618.38|0
1646309400000|2022-03-03 12:10:00|4623.93|4623.93|4619.83|4619.83|4624.83|4624.83|4619.83|4619.83|0
1646309700000|2022-03-03 12:15:00|4620.36|4620.36|4630.28|4630.28|4631.3|4631.3|4620.3|4620.3|0
1646310000000|2022-03-03 12:20:00|4629.75|4629.75|4629.1|4629.1|4631.16|4631.16|4626.91|4626.91|0
1646310300000|2022-03-03 12:25:00|4628.65|4628.65|4629.32|4629.32|4631.06|4631.06|4625.91|4625.91|0
1646310600000|2022-03-03 12:30:00|4629.48|4629.48|4634.19|4634.19|4634.96|4634.96|4629.15|4629.15|0
1646310900000|2022-03-03 12:35:00|4633.52|4633.52|4622.39|4622.39|4633.52|4633.52|4620.41|4620.41|0
1646311200000|2022-03-03 12:40:00|4622.06|4622.06|4624.04|4624.04|4626.53|4626.53|4620.03|4620.03|0
1646311500000|2022-03-03 12:45:00|4624.19|4624.19|4617.04|4617.04|4625.09|4625.09|4616.42|4616.42|0
1646311800000|2022-03-03 12:50:00|4617.71|4617.71|4617.92|4617.92|4619.67|4619.67|4616.68|4616.68|0
1646312100000|2022-03-03 12:55:00|4618.09|4618.09|4614.44|4614.44|4621.03|4621.03|4614.44|4614.44|0
1646312400000|2022-03-03 13:00:00|4614.73|4614.73|4614.31|4614.31|4616.18|4616.18|4612.78|4612.78|0
1646312700000|2022-03-03 13:05:00|4613.99|4613.99|4612.76|4612.76|4619|4619|4610.59|4610.59|0
1646313000000|2022-03-03 13:10:00|4612.67|4612.67|4615.47|4615.47|4616.38|4616.38|4612.59|4612.59|0
1646313300000|2022-03-03 13:15:00|4615.29|4615.29|4606.26|4606.26|4615.29|4615.29|4605.58|4605.58|0
1646313600000|2022-03-03 13:20:00|4606.17|4606.17|4613.81|4613.81|4615.14|4615.14|4605.12|4605.12|0
1646313900000|2022-03-03 13:25:00|4613.65|4613.65|4617.9|4617.9|4618.66|4618.66|4612.8|4612.8|0
1646314200000|2022-03-03 13:30:00|4617.82|4617.82|4618.32|4618.32|4620.46|4620.46|4616.12|4616.12|0
1646314500000|2022-03-03 13:35:00|4618.68|4618.68|4617.86|4617.86|4618.68|4618.68|4614.27|4614.27|0
1646314800000|2022-03-03 13:40:00|4617.68|4617.68|4614.86|4614.86|4619.06|4619.06|4611.68|4611.68|0
1646315100000|2022-03-03 13:45:00|4614.59|4614.59|4614.85|4614.85|4619.79|4619.79|4614.59|4614.59|0
1646315400000|2022-03-03 13:50:00|4614.76|4614.76|4617.38|4617.38|4619.08|4619.08|4614.08|4614.08|0
1646315700000|2022-03-03 13:55:00|4617.82|4617.82|4616.79|4616.79|4620.93|4620.93|4611.79|4611.79|0
1646316000000|2022-03-03 14:00:00|4616.62|4616.62|4609.4|4609.4|4619.88|4619.88|4609.4|4609.4|0
1646316300000|2022-03-03 14:05:00|4609.03|4609.03|4601.18|4601.18|4609.03|4609.03|4599.06|4599.06|0
1646316600000|2022-03-03 14:10:00|4601.03|4601.03|4591.82|4591.82|4603.95|4603.95|4591.82|4591.82|0
1646316900000|2022-03-03 14:15:00|4591.91|4591.91|4596.79|4596.79|4596.79|4596.79|4591.25|4591.25|0
1646317200000|2022-03-03 14:20:00|4596.55|4596.55|4585.61|4585.61|4596.93|4596.93|4585.61|4585.61|0
1646317500000|2022-03-03 14:25:00|4584.94|4584.94|4574.8|4574.8|4585.38|4585.38|4574.8|4574.8|0
1646317800000|2022-03-03 14:30:00|4574.95|4574.95|4564.15|4564.15|4575.84|4575.84|4564.01|4564.01|0
1646318100000|2022-03-03 14:35:00|4564.3|4564.3|4547.63|4547.63|4564.3|4564.3|4546.82|4546.82|0
1646318400000|2022-03-03 14:40:00|4547.36|4547.36|4543.49|4543.49|4548.93|4548.93|4539.18|4539.18|0
1646318700000|2022-03-03 14:45:00|4542.82|4542.82|4530.13|4530.13|4543.49|4543.49|4529.6|4529.6|0
1646319000000|2022-03-03 14:50:00|4530.31|4530.31|4531.79|4531.79|4533.43|4533.43|4526.3|4526.3|0
1646319300000|2022-03-03 14:55:00|4531.7|4531.7|4522.46|4522.46|4531.9|4531.9|4522.46|4522.46|0
1646319600000|2022-03-03 15:00:00|4520.45|4520.45|4514.06|4514.06|4522.87|4522.87|4513.79|4513.79|0
1646319900000|2022-03-03 15:05:00|4514.23|4514.23|4521.54|4521.54|4526.21|4526.21|4509.17|4509.17|0
1646320200000|2022-03-03 15:10:00|4520.87|4520.87|4513.34|4513.34|4524.64|4524.64|4513.34|4513.34|0
1646320500000|2022-03-03 15:15:00|4512.64|4512.64|4515|4515|4522.81|4522.81|4512.64|4512.64|0
1646320800000|2022-03-03 15:20:00|4514.91|4514.91|4504.31|4504.31|4516.12|4516.12|4503.09|4503.09|0
1646321100000|2022-03-03 15:25:00|4503.82|4503.82|4506.4|4506.4|4512.04|4512.04|4503.13|4503.13|0
1646321400000|2022-03-03 15:30:00|4506.49|4506.49|4499.37|4499.37|4507.74|4507.74|4497.54|4497.54|0
1646321700000|2022-03-03 15:35:00|4500.71|4500.71|4496.83|4496.83|4507.85|4507.85|4496.83|4496.83|0
1646322000000|2022-03-03 15:40:00|4497.35|4497.35|4501.23|4501.23|4503.1|4503.1|4494.55|4494.55|0
1646322300000|2022-03-03 15:45:00|4500.88|4500.88|4502.39|4502.39|4505.44|4505.44|4496.13|4496.13|0
1646322600000|2022-03-03 15:50:00|4502.04|4502.04|4504.53|4504.53|4510.27|4510.27|4501.19|4501.19|0
1646322900000|2022-03-03 15:55:00|4503.86|4503.86|4502.54|4502.54|4504.51|4504.51|4497.59|4497.59|0
1646323200000|2022-03-03 16:00:00|4501.87|4501.87|4492.78|4492.78|4502.72|4502.72|4490.48|4490.48|0
1646323500000|2022-03-03 16:05:00|4492.69|4492.69|4486.96|4486.96|4493.78|4493.78|4486.1|4486.1|0
1646323800000|2022-03-03 16:10:00|4487.67|4487.67|4481.91|4481.91|4487.67|4487.67|4478.27|4478.27|0
1646324100000|2022-03-03 16:15:00|4481.76|4481.76|4486.49|4486.49|4490.87|4490.87|4479.5|4479.5|0
1646324400000|2022-03-03 16:20:00|4486.66|4486.66|4483.83|4483.83|4487.75|4487.75|4483.76|4483.76|0
1646324700000|2022-03-03 16:25:00|4484.5|4484.5|4473.63|4473.63|4487.28|4487.28|4473.63|4473.63|0
1646381700000|2022-03-04 08:15:00|4466.22|4466.22|4447.66|4447.66|4466.22|4466.22|4443.87|4443.87|0
1646382000000|2022-03-04 08:20:00|4446.32|4446.32|4453.46|4453.46|4454.71|4454.71|4437.56|4437.56|0
1646382300000|2022-03-04 08:25:00|4454.08|4454.08|4453.84|4453.84|4457.25|4457.25|4450.03|4450.03|0
1646382600000|2022-03-04 08:30:00|4454.28|4454.28|4438.87|4438.87|4454.28|4454.28|4434.55|4434.55|0
1646382900000|2022-03-04 08:35:00|4438.69|4438.69|4439.91|4439.91|4446.12|4446.12|4432.12|4432.12|0
1646383200000|2022-03-04 08:40:00|4441.41|4441.41|4438.75|4438.75|4442.74|4442.74|4432.8|4432.8|0
1646383500000|2022-03-04 08:45:00|4438.31|4438.31|4449.11|4449.11|4450.5|4450.5|4435|4435|0
1646383800000|2022-03-04 08:50:00|4449.23|4449.23|4446.88|4446.88|4450.73|4450.73|4442.47|4442.47|0
1646384100000|2022-03-04 08:55:00|4447.59|4447.59|4446.02|4446.02|4452.3|4452.3|4443.08|4443.08|0
1646384400000|2022-03-04 09:00:00|4445.35|4445.35|4447.73|4447.73|4448.65|4448.65|4439.58|4439.58|0
1646384700000|2022-03-04 09:05:00|4448.97|4448.97|4434.07|4434.07|4449.2|4449.2|4430.27|4430.27|0
1646385000000|2022-03-04 09:10:00|4435.41|4435.41|4419.5|4419.5|4435.41|4435.41|4419.5|4419.5|0
1646385300000|2022-03-04 09:15:00|4419.64|4419.64|4425.29|4425.29|4426|4426|4419.62|4419.62|0
1646385600000|2022-03-04 09:20:00|4424.62|4424.62|4419|4419|4424.62|4424.62|4410.03|4410.03|0
1646385900000|2022-03-04 09:25:00|4419.23|4419.23|4431.38|4431.38|4431.8|4431.8|4413.12|4413.12|0
1646386200000|2022-03-04 09:30:00|4431.11|4431.11|4437.73|4437.73|4449.54|4449.54|4429.24|4429.24|0
1646386500000|2022-03-04 09:35:00|4439.07|4439.07|4421.51|4421.51|4441.22|4441.22|4421.39|4421.39|0
1646386800000|2022-03-04 09:40:00|4421.62|4421.62|4424.98|4424.98|4426.48|4426.48|4414.65|4414.65|0
1646387100000|2022-03-04 09:45:00|4424.31|4424.31|4423.38|4423.38|4425.81|4425.81|4416.91|4416.91|0
1646387400000|2022-03-04 09:50:00|4423.67|4423.67|4421.15|4421.15|4428.38|4428.38|4419.74|4419.74|0
1646387700000|2022-03-04 09:55:00|4421.39|4421.39|4427.97|4427.97|4427.97|4427.97|4416.23|4416.23|0
1646388000000|2022-03-04 10:00:00|4426.91|4426.91|4441.23|4441.23|4442.23|4442.23|4423.47|4423.47|0
1646388300000|2022-03-04 10:05:00|4440.43|4440.43|4449.52|4449.52|4454.7|4454.7|4440.17|4440.17|0
1646388600000|2022-03-04 10:10:00|4449.83|4449.83|4460.14|4460.14|4465.63|4465.63|4447.88|4447.88|0
1646388900000|2022-03-04 10:15:00|4460.19|4460.19|4464.02|4464.02|4467.47|4467.47|4458.85|4458.85|0
1646389200000|2022-03-04 10:20:00|4462.88|4462.88|4462.87|4462.87|4469.95|4469.95|4456.26|4456.26|0
1646389500000|2022-03-04 10:25:00|4463.05|4463.05|4467|4467|4467.14|4467.14|4454.1|4454.1|0
1646389800000|2022-03-04 10:30:00|4465.66|4465.66|4462.39|4462.39|4465.66|4465.66|4458.1|4458.1|0
1646390100000|2022-03-04 10:35:00|4462.28|4462.28|4457.99|4457.99|4466.37|4466.37|4457.48|4457.48|0
1646390400000|2022-03-04 10:40:00|4458.16|4458.16|4453.24|4453.24|4461.55|4461.55|4453.24|4453.24|0
1646390700000|2022-03-04 10:45:00|4453.4|4453.4|4453.86|4453.86|4459.06|4459.06|4451.99|4451.99|0
1646391000000|2022-03-04 10:50:00|4454.66|4454.66|4455.11|4455.11|4460.57|4460.57|4450.59|4450.59|0
1646391300000|2022-03-04 10:55:00|4454.99|4454.99|4454.85|4454.85|4458.55|4458.55|4451.72|4451.72|0
1646391600000|2022-03-04 11:00:00|4455.11|4455.11|4447.02|4447.02|4456.15|4456.15|4446.25|4446.25|0
1646391900000|2022-03-04 11:05:00|4447.64|4447.64|4450.16|4450.16|4452.7|4452.7|4446.67|4446.67|0
1646392200000|2022-03-04 11:10:00|4450.83|4450.83|4449.55|4449.55|4454.26|4454.26|4448.24|4448.24|0
1646392500000|2022-03-04 11:15:00|4449.82|4449.82|4454.09|4454.09|4455.09|4455.09|4447.27|4447.27|0
1646392800000|2022-03-04 11:20:00|4454.23|4454.23|4461.55|4461.55|4461.76|4461.76|4454.23|4454.23|0
1646393100000|2022-03-04 11:25:00|4462.17|4462.17|4462.52|4462.52|4464.78|4464.78|4459.37|4459.37|0
1646393400000|2022-03-04 11:30:00|4461.99|4461.99|4457.91|4457.91|4463.24|4463.24|4456.59|4456.59|0
1646393700000|2022-03-04 11:35:00|4457.38|4457.38|4446.82|4446.82|4457.91|4457.91|4446.08|4446.08|0
1646394000000|2022-03-04 11:40:00|4446.46|4446.46|4441.98|4441.98|4447.89|4447.89|4441.89|4441.89|0
1646394300000|2022-03-04 11:45:00|4441.31|4441.31|4437.29|4437.29|4444.92|4444.92|4437.29|4437.29|0
1646394600000|2022-03-04 11:50:00|4437.82|4437.82|4438.94|4438.94|4439.9|4439.9|4436.64|4436.64|0
1646394900000|2022-03-04 11:55:00|4439.61|4439.61|4433.08|4433.08|4440.07|4440.07|4429.91|4429.91|0
1646395200000|2022-03-04 12:00:00|4433.17|4433.17|4433.08|4433.08|4433.75|4433.75|4428.17|4428.17|0
1646395500000|2022-03-04 12:05:00|4432.41|4432.41|4426.06|4426.06|4432.52|4432.52|4423.33|4423.33|0
1646395800000|2022-03-04 12:10:00|4425.39|4425.39|4423.96|4423.96|4425.75|4425.75|4418.74|4418.74|0
1646396100000|2022-03-04 12:15:00|4423.9|4423.9|4416.93|4416.93|4423.9|4423.9|4416.17|4416.17|0
1646396400000|2022-03-04 12:20:00|4417.05|4417.05|4414.19|4414.19|4417.17|4417.17|4409.44|4409.44|0
1646396700000|2022-03-04 12:25:00|4413.75|4413.75|4410.31|4410.31|4413.75|4413.75|4406.62|4406.62|0
1646397000000|2022-03-04 12:30:00|4410.04|4410.04|4408.9|4408.9|4413.67|4413.67|4404.18|4404.18|0
1646397300000|2022-03-04 12:35:00|4408.63|4408.63|4405.53|4405.53|4412.2|4412.2|4405.13|4405.13|0
1646397600000|2022-03-04 12:40:00|4406.2|4406.2|4408.48|4408.48|4409.15|4409.15|4404.03|4404.03|0
1646397900000|2022-03-04 12:45:00|4408.57|4408.57|4414.93|4414.93|4414.93|4414.93|4408.57|4408.57|0
1646398200000|2022-03-04 12:50:00|4414.83|4414.83|4407.5|4407.5|4416.27|4416.27|4406.56|4406.56|0
1646398500000|2022-03-04 12:55:00|4406.88|4406.88|4413.13|4413.13|4413.13|4413.13|4405.13|4405.13|0
1646398800000|2022-03-04 13:00:00|4413.04|4413.04|4411.39|4411.39|4417.97|4417.97|4411.13|4411.13|0
1646399100000|2022-03-04 13:05:00|4411.28|4411.28|4407.55|4407.55|4412.07|4412.07|4406.92|4406.92|0
1646399400000|2022-03-04 13:10:00|4408.89|4408.89|4412.04|4412.04|4415.35|4415.35|4408.43|4408.43|0
1646399700000|2022-03-04 13:15:00|4412.71|4412.71|4409.96|4409.96|4413.24|4413.24|4408.35|4408.35|0
1646400000000|2022-03-04 13:20:00|4410.31|4410.31|4410.02|4410.02|4415.77|4415.77|4409.88|4409.88|0
1646400300000|2022-03-04 13:25:00|4408.68|4408.68|4410.88|4410.88|4413.8|4413.8|4403.83|4403.83|0
1646400600000|2022-03-04 13:30:00|4410.35|4410.35|4403.01|4403.01|4418.27|4418.27|4401.74|4401.74|0
1646400900000|2022-03-04 13:35:00|4402.34|4402.34|4401.07|4401.07|4402.34|4402.34|4397.92|4397.92|0
1646401200000|2022-03-04 13:40:00|4401.12|4401.12|4399.8|4399.8|4405.28|4405.28|4395.57|4395.57|0
1646401500000|2022-03-04 13:45:00|4400.47|4400.47|4400.39|4400.39|4403.9|4403.9|4398.37|4398.37|0
1646401800000|2022-03-04 13:50:00|4400.92|4400.92|4400.18|4400.18|4401.59|4401.59|4396.87|4396.87|0
1646402100000|2022-03-04 13:55:00|4400.35|4400.35|4409.54|4409.54|4410.49|4410.49|4398.91|4398.91|0
1646402400000|2022-03-04 14:00:00|4408.87|4408.87|4412.6|4412.6|4415.76|4415.76|4406.47|4406.47|0
1646402700000|2022-03-04 14:05:00|4412.42|4412.42|4404.64|4404.64|4412.42|4412.42|4404.57|4404.57|0
1646403000000|2022-03-04 14:10:00|4405.31|4405.31|4404.93|4404.93|4407.15|4407.15|4403.49|4403.49|0
1646403300000|2022-03-04 14:15:00|4405.09|4405.09|4404.15|4404.15|4412.26|4412.26|4404.15|4404.15|0
1646403600000|2022-03-04 14:20:00|4403.98|4403.98|4408.44|4408.44|4410.59|4410.59|4403.98|4403.98|0
1646403900000|2022-03-04 14:25:00|4408.33|4408.33|4409.54|4409.54|4410.74|4410.74|4406.8|4406.8|0
1646404200000|2022-03-04 14:30:00|4410.16|4410.16|4424.42|4424.42|4424.56|4424.56|4409.67|4409.67|0
1646404500000|2022-03-04 14:35:00|4423.36|4423.36|4423.25|4423.25|4425.38|4425.38|4418.56|4418.56|0
1646404800000|2022-03-04 14:40:00|4421.91|4421.91|4417.74|4417.74|4423.71|4423.71|4417.74|4417.74|0
1646405100000|2022-03-04 14:45:00|4417.91|4417.91|4413.42|4413.42|4419.06|4419.06|4410.53|4410.53|0
1646405400000|2022-03-04 14:50:00|4413.69|4413.69|4415.12|4415.12|4418.43|4418.43|4412.2|4412.2|0
1646405700000|2022-03-04 14:55:00|4414.95|4414.95|4429.97|4429.97|4429.97|4429.97|4414.77|4414.77|0
1646406000000|2022-03-04 15:00:00|4429.3|4429.3|4430.93|4430.93|4436.01|4436.01|4428.33|4428.33|0
1646406300000|2022-03-04 15:05:00|4431.26|4431.26|4426.84|4426.84|4432.18|4432.18|4426.13|4426.13|0
1646406600000|2022-03-04 15:10:00|4427.1|4427.1|4419.3|4419.3|4427.1|4427.1|4415.24|4415.24|0
1646406900000|2022-03-04 15:15:00|4418.59|4418.59|4422.29|4422.29|4422.29|4422.29|4415.59|4415.59|0
1646407200000|2022-03-04 15:20:00|4422.12|4422.12|4415.32|4415.32|4422.12|4422.12|4412.69|4412.69|0
1646407500000|2022-03-04 15:25:00|4415.23|4415.23|4420.37|4420.37|4420.81|4420.81|4413.68|4413.68|0
1646407800000|2022-03-04 15:30:00|4420.02|4420.02|4415.87|4415.87|4422.24|4422.24|4415.87|4415.87|0
1646408100000|2022-03-04 15:35:00|4415.2|4415.2|4419.37|4419.37|4420.87|4420.87|4414.85|4414.85|0
1646408400000|2022-03-04 15:40:00|4419.25|4419.25|4416.3|4416.3|4420.43|4420.43|4416.05|4416.05|0
1646408700000|2022-03-04 15:45:00|4416.74|4416.74|4418.69|4418.69|4427.57|4427.57|4414.04|4414.04|0
1646409000000|2022-03-04 15:50:00|4418.84|4418.84|4422.32|4422.32|4422.82|4422.82|4417.43|4417.43|0
1646409300000|2022-03-04 15:55:00|4422.02|4422.02|4425.4|4425.4|4428.24|4428.24|4420.27|4420.27|0
1646409600000|2022-03-04 16:00:00|4425.13|4425.13|4416.72|4416.72|4427.33|4427.33|4416.16|4416.16|0
1646409900000|2022-03-04 16:05:00|4416.46|4416.46|4412.48|4412.48|4417.13|4417.13|4412.4|4412.4|0
1646410200000|2022-03-04 16:10:00|4412.13|4412.13|4415.98|4415.98|4416.28|4416.28|4411.14|4411.14|0
1646410500000|2022-03-04 16:15:00|4416.24|4416.24|4418.37|4418.37|4424.94|4424.94|4416.24|4416.24|0
1646410800000|2022-03-04 16:20:00|4418.28|4418.28|4419.12|4419.12|4420.51|4420.51|4412.7|4412.7|0
1646411100000|2022-03-04 16:25:00|4418.86|4418.86|4413.11|4413.11|4420.05|4420.05|4412.1|4412.1|0
1646640900000|2022-03-07 08:15:00|4430.82|4430.82|4468.36|4468.36|4470|4470|4424.42|4424.42|0
1646641200000|2022-03-07 08:20:00|4466.35|4466.35|4468.98|4468.98|4477.5|4477.5|4459.09|4459.09|0
1646641500000|2022-03-07 08:25:00|4469.21|4469.21|4471.33|4471.33|4482.56|4482.56|4466.26|4466.26|0
1646641800000|2022-03-07 08:30:00|4471.04|4471.04|4485.06|4485.06|4488.42|4488.42|4462.12|4462.12|0
1646642100000|2022-03-07 08:35:00|4485.95|4485.95|4507.59|4507.59|4512.47|4512.47|4485.95|4485.95|0
1646642400000|2022-03-07 08:40:00|4507.24|4507.24|4506.8|4506.8|4510.59|4510.59|4503.46|4503.46|0
1646642700000|2022-03-07 08:45:00|4507.6|4507.6|4498.46|4498.46|4508.27|4508.27|4475.84|4475.84|0
1646643000000|2022-03-07 08:50:00|4498.63|4498.63|4522.88|4522.88|4533.1|4533.1|4498.63|4498.63|0
1646643300000|2022-03-07 08:55:00|4521.54|4521.54|4514.42|4514.42|4532.96|4532.96|4512.41|4512.41|0
1646643600000|2022-03-07 09:00:00|4515.3|4515.3|4508.58|4508.58|4518.14|4518.14|4503.02|4503.02|0
1646643900000|2022-03-07 09:05:00|4509.23|4509.23|4504.41|4504.41|4518.28|4518.28|4501.78|4501.78|0
1646644200000|2022-03-07 09:10:00|4507.06|4507.06|4507.84|4507.84|4517.48|4517.48|4499.28|4499.28|0
1646644500000|2022-03-07 09:15:00|4507.17|4507.17|4502.93|4502.93|4510.32|4510.32|4501.11|4501.11|0
1646644800000|2022-03-07 09:20:00|4503.9|4503.9|4486.29|4486.29|4506.39|4506.39|4481.6|4481.6|0
1646645100000|2022-03-07 09:25:00|4486.96|4486.96|4483.68|4483.68|4493.5|4493.5|4478.28|4478.28|0
1646645400000|2022-03-07 09:30:00|4485.02|4485.02|4488.14|4488.14|4492.29|4492.29|4480.1|4480.1|0
1646645700000|2022-03-07 09:35:00|4486.9|4486.9|4500.62|4500.62|4506.02|4506.02|4484.58|4484.58|0
1646646000000|2022-03-07 09:40:00|4500.09|4500.09|4522.53|4522.53|4528.32|4528.32|4497.79|4497.79|0
1646646300000|2022-03-07 09:45:00|4526.55|4526.55|4530.21|4530.21|4534.36|4534.36|4522|4522|0
1646646600000|2022-03-07 09:50:00|4531.55|4531.55|4544.73|4544.73|4544.73|4544.73|4527.95|4527.95|0
1646646900000|2022-03-07 09:55:00|4545.61|4545.61|4544.72|4544.72|4547.71|4547.71|4536.97|4536.97|0
1646647200000|2022-03-07 10:00:00|4543.58|4543.58|4539.65|4539.65|4547.78|4547.78|4535.98|4535.98|0
1646647500000|2022-03-07 10:05:00|4539.86|4539.86|4533.96|4533.96|4540.97|4540.97|4530.39|4530.39|0
1646647800000|2022-03-07 10:10:00|4532.62|4532.62|4538.79|4538.79|4540.69|4540.69|4527.53|4527.53|0
1646648100000|2022-03-07 10:15:00|4540.13|4540.13|4532.79|4532.79|4545.04|4545.04|4531.41|4531.41|0
1646648400000|2022-03-07 10:20:00|4532.84|4532.84|4525.6|4525.6|4533.45|4533.45|4525.55|4525.55|0
1646648700000|2022-03-07 10:25:00|4524.81|4524.81|4528.48|4528.48|4537.72|4537.72|4524.81|4524.81|0
1646649000000|2022-03-07 10:30:00|4528.65|4528.65|4524.15|4524.15|4532.25|4532.25|4523.35|4523.35|0
1646649300000|2022-03-07 10:35:00|4524.3|4524.3|4519.59|4519.59|4533.36|4533.36|4519.59|4519.59|0
1646649600000|2022-03-07 10:40:00|4519.83|4519.83|4527.48|4527.48|4527.48|4527.48|4519.02|4519.02|0
1646649900000|2022-03-07 10:45:00|4528.15|4528.15|4531.51|4531.51|4532.18|4532.18|4526.71|4526.71|0
1646650200000|2022-03-07 10:50:00|4532.04|4532.04|4529.82|4529.82|4536.45|4536.45|4528.48|4528.48|0
1646650500000|2022-03-07 10:55:00|4530.49|4530.49|4524.84|4524.84|4535.5|4535.5|4522.83|4522.83|0
1646650800000|2022-03-07 11:00:00|4525.9|4525.9|4519.01|4519.01|4527.52|4527.52|4517.82|4517.82|0
1646651100000|2022-03-07 11:05:00|4519.1|4519.1|4528.71|4528.71|4529.07|4529.07|4514.27|4514.27|0
1646651400000|2022-03-07 11:10:00|4529.3|4529.3|4537|4537|4538.19|4538.19|4529.3|4529.3|0
1646651700000|2022-03-07 11:15:00|4537.67|4537.67|4534.99|4534.99|4540.39|4540.39|4526.42|4526.42|0
1646652000000|2022-03-07 11:20:00|4532.98|4532.98|4542.21|4542.21|4542.88|4542.88|4532.31|4532.31|0
1646652300000|2022-03-07 11:25:00|4541.15|4541.15|4538.85|4538.85|4547.08|4547.08|4538.73|4538.73|0
1646652600000|2022-03-07 11:30:00|4539.73|4539.73|4546.62|4546.62|4550.85|4550.85|4539.73|4539.73|0
1646652900000|2022-03-07 11:35:00|4546.45|4546.45|4545.34|4545.34|4549.97|4549.97|4543.32|4543.32|0
1646653200000|2022-03-07 11:40:00|4545.17|4545.17|4555.31|4555.31|4555.67|4555.67|4545.17|4545.17|0
1646653500000|2022-03-07 11:45:00|4555.76|4555.76|4564.54|4564.54|4568.94|4568.94|4555.76|4555.76|0
1646653800000|2022-03-07 11:50:00|4565.78|4565.78|4565.11|4565.11|4568.6|4568.6|4560.25|4560.25|0
1646654100000|2022-03-07 11:55:00|4567.05|4567.05|4572.56|4572.56|4576.56|4576.56|4564.82|4564.82|0
1646654400000|2022-03-07 12:00:00|4572.44|4572.44|4598.6|4598.6|4600.06|4600.06|4571.56|4571.56|0
1646654700000|2022-03-07 12:05:00|4598.78|4598.78|4594.67|4594.67|4603.99|4603.99|4592.71|4592.71|0
1646655000000|2022-03-07 12:10:00|4597.35|4597.35|4598.84|4598.84|4600.09|4600.09|4590.79|4590.79|0
1646655300000|2022-03-07 12:15:00|4600.18|4600.18|4615.49|4615.49|4616.97|4616.97|4598.89|4598.89|0
1646655600000|2022-03-07 12:20:00|4615.23|4615.23|4604.28|4604.28|4619.11|4619.11|4602.33|4602.33|0
1646655900000|2022-03-07 12:25:00|4604.63|4604.63|4564.87|4564.87|4604.63|4604.63|4564.61|4564.61|0
1646656200000|2022-03-07 12:30:00|4565.23|4565.23|4571.12|4571.12|4581.7|4581.7|4562.56|4562.56|0
1646656500000|2022-03-07 12:35:00|4573.13|4573.13|4559.01|4559.01|4574.72|4574.72|4559.01|4559.01|0
1646656800000|2022-03-07 12:40:00|4561.02|4561.02|4566.57|4566.57|4568.31|4568.31|4558.55|4558.55|0
1646657100000|2022-03-07 12:45:00|4566.89|4566.89|4552.96|4552.96|4569.61|4569.61|4552.96|4552.96|0
1646657400000|2022-03-07 12:50:00|4552.29|4552.29|4553.3|4553.3|4554.75|4554.75|4544.48|4544.48|0
1646657700000|2022-03-07 12:55:00|4553.97|4553.97|4538.08|4538.08|4556.44|4556.44|4536.47|4536.47|0
1646658000000|2022-03-07 13:00:00|4539.42|4539.42|4538.87|4538.87|4546.99|4546.99|4535.29|4535.29|0
1646658300000|2022-03-07 13:05:00|4539.67|4539.67|4544.55|4544.55|4547.75|4547.75|4539.31|4539.31|0
1646658600000|2022-03-07 13:10:00|4545.89|4545.89|4560.3|4560.3|4561.3|4561.3|4544.46|4544.46|0
1646658900000|2022-03-07 13:15:00|4560.54|4560.54|4558.42|4558.42|4561.95|4561.95|4555.82|4555.82|0
1646659200000|2022-03-07 13:20:00|4559.09|4559.09|4558.25|4558.25|4561.79|4561.79|4555.82|4555.82|0
1646659500000|2022-03-07 13:25:00|4558.92|4558.92|4567.3|4567.3|4569.59|4569.59|4557.58|4557.58|0
1646659800000|2022-03-07 13:30:00|4566.15|4566.15|4558.63|4558.63|4569|4569|4556.91|4556.91|0
1646660100000|2022-03-07 13:35:00|4557.96|4557.96|4551.63|4551.63|4558.17|4558.17|4547.07|4547.07|0
1646660400000|2022-03-07 13:40:00|4550.96|4550.96|4565.82|4565.82|4565.82|4565.82|4550.96|4550.96|0
1646660700000|2022-03-07 13:45:00|4565.15|4565.15|4574.72|4574.72|4575.95|4575.95|4565.15|4565.15|0
1646661000000|2022-03-07 13:50:00|4574.69|4574.69|4572.99|4572.99|4580.08|4580.08|4567.52|4567.52|0
1646661300000|2022-03-07 13:55:00|4574.33|4574.33|4577.23|4577.23|4580.58|4580.58|4574.33|4574.33|0
1646661600000|2022-03-07 14:00:00|4576.56|4576.56|4592.41|4592.41|4594.39|4594.39|4576.56|4576.56|0
1646661900000|2022-03-07 14:05:00|4593.08|4593.08|4594.77|4594.77|4595.74|4595.74|4587.08|4587.08|0
1646662200000|2022-03-07 14:10:00|4594.94|4594.94|4594.31|4594.31|4595.43|4595.43|4584.36|4584.36|0
1646662500000|2022-03-07 14:15:00|4594.58|4594.58|4594.84|4594.84|4598.92|4598.92|4591.15|4591.15|0
1646662800000|2022-03-07 14:20:00|4594.31|4594.31|4614.16|4614.16|4614.16|4614.16|4593.23|4593.23|0
1646663100000|2022-03-07 14:25:00|4614.04|4614.04|4608.31|4608.31|4619.81|4619.81|4606.96|4606.96|0
1646663400000|2022-03-07 14:30:00|4611.43|4611.43|4600.48|4600.48|4614.58|4614.58|4596.64|4596.64|0
1646663700000|2022-03-07 14:35:00|4599.33|4599.33|4599.72|4599.72|4599.89|4599.89|4594.08|4594.08|0
1646664000000|2022-03-07 14:40:00|4599.05|4599.05|4595.59|4595.59|4601.55|4601.55|4592.13|4592.13|0
1646664300000|2022-03-07 14:45:00|4596.26|4596.26|4592.37|4592.37|4602.78|4602.78|4591.23|4591.23|0
1646664600000|2022-03-07 14:50:00|4591.7|4591.7|4595.54|4595.54|4598.56|4598.56|4591.7|4591.7|0
1646664900000|2022-03-07 14:55:00|4594.87|4594.87|4594.01|4594.01|4601.37|4601.37|4591.21|4591.21|0
1646665200000|2022-03-07 15:00:00|4594.45|4594.45|4600.88|4600.88|4602.76|4602.76|4592.63|4592.63|0
1646665500000|2022-03-07 15:05:00|4601.38|4601.38|4595.19|4595.19|4605.73|4605.73|4594.95|4594.95|0
1646665800000|2022-03-07 15:10:00|4594.52|4594.52|4571.56|4571.56|4596.72|4596.72|4570.89|4570.89|0
1646666100000|2022-03-07 15:15:00|4572.23|4572.23|4577.42|4577.42|4584.31|4584.31|4572.23|4572.23|0
1646666400000|2022-03-07 15:20:00|4578.09|4578.09|4572.48|4572.48|4585.03|4585.03|4569.18|4569.18|0
1646666700000|2022-03-07 15:25:00|4572.12|4572.12|4580.97|4580.97|4587.04|4587.04|4570.8|4570.8|0
1646667000000|2022-03-07 15:30:00|4580.79|4580.79|4586.39|4586.39|4591.81|4591.81|4579.94|4579.94|0
1646667300000|2022-03-07 15:35:00|4586.48|4586.48|4579.96|4579.96|4588.27|4588.27|4579.52|4579.52|0
1646667600000|2022-03-07 15:40:00|4580.63|4580.63|4587.62|4587.62|4587.62|4587.62|4579.43|4579.43|0
1646667900000|2022-03-07 15:45:00|4588.23|4588.23|4575.92|4575.92|4590.56|4590.56|4575.41|4575.41|0
1646668200000|2022-03-07 15:50:00|4574.86|4574.86|4579.69|4579.69|4583.71|4583.71|4573.41|4573.41|0
1646668500000|2022-03-07 15:55:00|4580.36|4580.36|4582.96|4582.96|4587.4|4587.4|4577.51|4577.51|0
1646668800000|2022-03-07 16:00:00|4582.29|4582.29|4584.93|4584.93|4586.4|4586.4|4580.6|4580.6|0
1646669100000|2022-03-07 16:05:00|4584.26|4584.26|4564.77|4564.77|4587.08|4587.08|4564.77|4564.77|0
1646669400000|2022-03-07 16:10:00|4565.21|4565.21|4557.42|4557.42|4566.16|4566.16|4553.5|4553.5|0
1646669700000|2022-03-07 16:15:00|4557.25|4557.25|4561.67|4561.67|4564.07|4564.07|4556.79|4556.79|0
1646670000000|2022-03-07 16:20:00|4561.57|4561.57|4560.87|4560.87|4571.17|4571.17|4560.46|4560.46|0
1646670300000|2022-03-07 16:25:00|4559.99|4559.99|4551.43|4551.43|4561.01|4561.01|4549.93|4549.93|0
1646727300000|2022-03-08 08:15:00|4527.32|4527.32|4536.69|4536.69|4543.1|4543.1|4525.31|4525.31|0
1646727600000|2022-03-08 08:20:00|4537.36|4537.36|4562.84|4562.84|4575.58|4575.58|4535.9|4535.9|0
1646727900000|2022-03-08 08:25:00|4562.67|4562.67|4561.12|4561.12|4574.58|4574.58|4554|4554|0
1646728200000|2022-03-08 08:30:00|4561.01|4561.01|4557.48|4557.48|4575.25|4575.25|4557.48|4557.48|0
1646728500000|2022-03-08 08:35:00|4556.69|4556.69|4557.26|4557.26|4568.87|4568.87|4554.47|4554.47|0
1646728800000|2022-03-08 08:40:00|4555.92|4555.92|4552.01|4552.01|4558.38|4558.38|4544.15|4544.15|0
1646729100000|2022-03-08 08:45:00|4552.48|4552.48|4564.65|4564.65|4569.5|4569.5|4547.7|4547.7|0
1646729400000|2022-03-08 08:50:00|4564.53|4564.53|4569.15|4569.15|4572.44|4572.44|4556.94|4556.94|0
1646729700000|2022-03-08 08:55:00|4568.98|4568.98|4567.06|4567.06|4572.95|4572.95|4564.7|4564.7|0
1646730000000|2022-03-08 09:00:00|4566.71|4566.71|4590.92|4590.92|4592.83|4592.83|4566.04|4566.04|0
1646730300000|2022-03-08 09:05:00|4592.25|4592.25|4580.01|4580.01|4592.25|4592.25|4577.72|4577.72|0
1646730600000|2022-03-08 09:10:00|4580.68|4580.68|4570.58|4570.58|4587.61|4587.61|4569.91|4569.91|0
1646730900000|2022-03-08 09:15:00|4571.92|4571.92|4581.4|4581.4|4582.28|4582.28|4571.92|4571.92|0
1646731200000|2022-03-08 09:20:00|4582.81|4582.81|4571.87|4571.87|4582.81|4582.81|4567.56|4567.56|0
1646731500000|2022-03-08 09:25:00|4572.54|4572.54|4571.61|4571.61|4573.49|4573.49|4563.13|4563.13|0
1646731800000|2022-03-08 09:30:00|4571.7|4571.7|4585.54|4585.54|4587.27|4587.27|4563.86|4563.86|0
1646732100000|2022-03-08 09:35:00|4585.01|4585.01|4577.61|4577.61|4585.01|4585.01|4575.31|4575.31|0
1646732400000|2022-03-08 09:40:00|4576.82|4576.82|4571.9|4571.9|4576.82|4576.82|4569.54|4569.54|0
1646732700000|2022-03-08 09:45:00|4572.08|4572.08|4574.49|4574.49|4575.02|4575.02|4558.78|4558.78|0
1646733000000|2022-03-08 09:50:00|4575.16|4575.16|4571.9|4571.9|4575.92|4575.92|4569.22|4569.22|0
1646733300000|2022-03-08 09:55:00|4572.27|4572.27|4565.98|4565.98|4575.92|4575.92|4562.34|4562.34|0
1646733600000|2022-03-08 10:00:00|4565.71|4565.71|4572.53|4572.53|4573.05|4573.05|4564.95|4564.95|0
1646733900000|2022-03-08 10:05:00|4573.2|4573.2|4565.14|4565.14|4574.17|4574.17|4559.77|4559.77|0
1646734200000|2022-03-08 10:10:00|4565.31|4565.31|4572.02|4572.02|4575.74|4575.74|4558.83|4558.83|0
1646734500000|2022-03-08 10:15:00|4571.7|4571.7|4558.41|4558.41|4571.81|4571.81|4557.33|4557.33|0
1646734800000|2022-03-08 10:20:00|4558.26|4558.26|4564.85|4564.85|4565.2|4565.2|4554.91|4554.91|0
1646735100000|2022-03-08 10:25:00|4564.67|4564.67|4582.62|4582.62|4582.62|4582.62|4564.67|4564.67|0
1646735400000|2022-03-08 10:30:00|4581.28|4581.28|4569.63|4569.63|4581.28|4581.28|4568.18|4568.18|0
1646735700000|2022-03-08 10:35:00|4570.3|4570.3|4560.12|4560.12|4572.66|4572.66|4560.12|4560.12|0
1646736000000|2022-03-08 10:40:00|4561.36|4561.36|4561.36|4561.36|4564.39|4564.39|4555.9|4555.9|0
1646736300000|2022-03-08 10:45:00|4561.09|4561.09|4567.55|4567.55|4568.22|4568.22|4555.64|4555.64|0
1646736600000|2022-03-08 10:50:00|4566.35|4566.35|4563.85|4563.85|4572.23|4572.23|4563.85|4563.85|0
1646736900000|2022-03-08 10:55:00|4563.64|4563.64|4555.37|4555.37|4563.89|4563.89|4555.37|4555.37|0
1646737200000|2022-03-08 11:00:00|4555.19|4555.19|4549.02|4549.02|4555.4|4555.4|4547.4|4547.4|0
1646737500000|2022-03-08 11:05:00|4549.69|4549.69|4562.35|4562.35|4562.35|4562.35|4548.17|4548.17|0
1646737800000|2022-03-08 11:10:00|4562.88|4562.88|4569.99|4569.99|4569.99|4569.99|4560.08|4560.08|0
1646738100000|2022-03-08 11:15:00|4570.66|4570.66|4566.56|4566.56|4572.15|4572.15|4562.73|4562.73|0
1646738400000|2022-03-08 11:20:00|4567.23|4567.23|4578.4|4578.4|4579.51|4579.51|4567.23|4567.23|0
1646738700000|2022-03-08 11:25:00|4578.75|4578.75|4581.7|4581.7|4583.99|4583.99|4578.75|4578.75|0
1646739000000|2022-03-08 11:30:00|4580.81|4580.81|4583.42|4583.42|4585.33|4585.33|4580.64|4580.64|0
1646739300000|2022-03-08 11:35:00|4583.16|4583.16|4581.37|4581.37|4585.54|4585.54|4581.18|4581.18|0
1646739600000|2022-03-08 11:40:00|4581.01|4581.01|4589.34|4589.34|4589.6|4589.6|4580.82|4580.82|0
1646739900000|2022-03-08 11:45:00|4588.67|4588.67|4583.5|4583.5|4590.09|4590.09|4583.5|4583.5|0
1646740200000|2022-03-08 11:50:00|4583.83|4583.83|4587.08|4587.08|4587.08|4587.08|4579.92|4579.92|0
1646740500000|2022-03-08 11:55:00|4586.37|4586.37|4597.94|4597.94|4599.28|4599.28|4586.37|4586.37|0
1646740800000|2022-03-08 12:00:00|4597.68|4597.68|4602.54|4602.54|4605.13|4605.13|4592.82|4592.82|0
1646741100000|2022-03-08 12:05:00|4603.21|4603.21|4603.23|4603.23|4607.44|4607.44|4597.77|4597.77|0
1646741400000|2022-03-08 12:10:00|4603.85|4603.85|4615.07|4615.07|4616.22|4616.22|4603.85|4603.85|0
1646741700000|2022-03-08 12:15:00|4614.72|4614.72|4605.25|4605.25|4615.39|4615.39|4603.43|4603.43|0
1646742000000|2022-03-08 12:20:00|4604.99|4604.99|4609.48|4609.48|4612.95|4612.95|4604.99|4604.99|0
1646742300000|2022-03-08 12:25:00|4608.81|4608.81|4602.64|4602.64|4612.47|4612.47|4602.64|4602.64|0
1646742600000|2022-03-08 12:30:00|4603.61|4603.61|4610.61|4610.61|4610.61|4610.61|4600.7|4600.7|0
1646742900000|2022-03-08 12:35:00|4609.94|4609.94|4613.67|4613.67|4614.44|4614.44|4609.76|4609.76|0
1646743200000|2022-03-08 12:40:00|4613|4613|4607.1|4607.1|4613.78|4613.78|4606.43|4606.43|0
1646743500000|2022-03-08 12:45:00|4607.28|4607.28|4601.71|4601.71|4608.68|4608.68|4601.22|4601.22|0
1646743800000|2022-03-08 12:50:00|4601.27|4601.27|4602.7|4602.7|4604.99|4604.99|4599.08|4599.08|0
1646744100000|2022-03-08 12:55:00|4602.53|4602.53|4610.57|4610.57|4610.57|4610.57|4596.47|4596.47|0
1646744400000|2022-03-08 13:00:00|4609.9|4609.9|4604.35|4604.35|4612.42|4612.42|4596.57|4596.57|0
1646744700000|2022-03-08 13:05:00|4604.19|4604.19|4600.38|4600.38|4607.81|4607.81|4600.11|4600.11|0
1646745000000|2022-03-08 13:10:00|4600.73|4600.73|4597.97|4597.97|4601.4|4601.4|4592.44|4592.44|0
1646745300000|2022-03-08 13:15:00|4599.03|4599.03|4594.53|4594.53|4603.12|4603.12|4593.33|4593.33|0
1646745600000|2022-03-08 13:20:00|4595.06|4595.06|4601.03|4601.03|4604.1|4604.1|4595.06|4595.06|0
1646745900000|2022-03-08 13:25:00|4600.94|4600.94|4602.13|4602.13|4605.7|4605.7|4600.06|4600.06|0
1646746200000|2022-03-08 13:30:00|4602.8|4602.8|4601.64|4601.64|4602.97|4602.97|4595.63|4595.63|0
1646746500000|2022-03-08 13:35:00|4601.43|4601.43|4606.91|4606.91|4610.91|4610.91|4600.99|4600.99|0
1646746800000|2022-03-08 13:40:00|4608.58|4608.58|4613.43|4613.43|4618.49|4618.49|4608.58|4608.58|0
1646747100000|2022-03-08 13:45:00|4612.37|4612.37|4616.16|4616.16|4617.33|4617.33|4611.82|4611.82|0
1646747400000|2022-03-08 13:50:00|4614.82|4614.82|4621.01|4621.01|4627.56|4627.56|4614.12|4614.12|0
1646747700000|2022-03-08 13:55:00|4619.83|4619.83|4615.97|4615.97|4623.97|4623.97|4614.63|4614.63|0
1646748000000|2022-03-08 14:00:00|4615.3|4615.3|4605.91|4605.91|4616.5|4616.5|4605.91|4605.91|0
1646748300000|2022-03-08 14:05:00|4604.76|4604.76|4597.89|4597.89|4604.76|4604.76|4597.45|4597.45|0
1646748600000|2022-03-08 14:10:00|4597.22|4597.22|4602.18|4602.18|4602.18|4602.18|4595.75|4595.75|0
1646748900000|2022-03-08 14:15:00|4601.51|4601.51|4600.88|4600.88|4605.33|4605.33|4597.51|4597.51|0
1646749200000|2022-03-08 14:20:00|4604.23|4604.23|4612.31|4612.31|4612.57|4612.57|4603.85|4603.85|0
1646749500000|2022-03-08 14:25:00|4612.98|4612.98|4611.66|4611.66|4619.63|4619.63|4610.31|4610.31|0
1646749800000|2022-03-08 14:30:00|4612.54|4612.54|4603.85|4603.85|4619.98|4619.98|4600.65|4600.65|0
1646750100000|2022-03-08 14:35:00|4602.51|4602.51|4611.4|4611.4|4617.11|4617.11|4601.71|4601.71|0
1646750400000|2022-03-08 14:40:00|4612.07|4612.07|4615.99|4615.99|4623.47|4623.47|4605.28|4605.28|0
1646750700000|2022-03-08 14:45:00|4615.32|4615.32|4616.36|4616.36|4622.06|4622.06|4612.7|4612.7|0
1646751000000|2022-03-08 14:50:00|4616.27|4616.27|4609.98|4609.98|4616.27|4616.27|4608.55|4608.55|0
1646751300000|2022-03-08 14:55:00|4609.27|4609.27|4617.58|4617.58|4617.68|4617.68|4604.93|4604.93|0
1646751600000|2022-03-08 15:00:00|4616.24|4616.24|4609.04|4609.04|4616.24|4616.24|4606.64|4606.64|0
1646751900000|2022-03-08 15:05:00|4609.71|4609.71|4611.94|4611.94|4619.37|4619.37|4609.71|4609.71|0
1646752200000|2022-03-08 15:10:00|4612.61|4612.61|4621.03|4621.03|4621.03|4621.03|4611.27|4611.27|0
1646752500000|2022-03-08 15:15:00|4621.47|4621.47|4623.97|4623.97|4626.99|4626.99|4615.42|4615.42|0
1646752800000|2022-03-08 15:20:00|4623.3|4623.3|4611.42|4611.42|4623.3|4623.3|4611.42|4611.42|0
1646753100000|2022-03-08 15:25:00|4611.68|4611.68|4616.44|4616.44|4618.56|4618.56|4608.23|4608.23|0
1646753400000|2022-03-08 15:30:00|4616.56|4616.56|4606.91|4606.91|4620.51|4620.51|4604.81|4604.81|0
1646753700000|2022-03-08 15:35:00|4607.58|4607.58|4600.28|4600.28|4612.25|4612.25|4599.57|4599.57|0
1646754000000|2022-03-08 15:40:00|4600.55|4600.55|4595.03|4595.03|4601.48|4601.48|4591.31|4591.31|0
1646754300000|2022-03-08 15:45:00|4594.88|4594.88|4595.97|4595.97|4597.54|4597.54|4589.34|4589.34|0
1646754600000|2022-03-08 15:50:00|4596.23|4596.23|4600.95|4600.95|4602.8|4602.8|4594.9|4594.9|0
1646754900000|2022-03-08 15:55:00|4600.69|4600.69|4605.78|4605.78|4606.22|4606.22|4593.97|4593.97|0
1646755200000|2022-03-08 16:00:00|4606.49|4606.49|4604.59|4604.59|4609.41|4609.41|4602.34|4602.34|0
1646755500000|2022-03-08 16:05:00|4604.76|4604.76|4581.05|4581.05|4605.37|4605.37|4580.96|4580.96|0
1646755800000|2022-03-08 16:10:00|4581.93|4581.93|4599.45|4599.45|4599.59|4599.59|4579.43|4579.43|0
1646756100000|2022-03-08 16:15:00|4600.24|4600.24|4610.34|4610.34|4611.54|4611.54|4600.24|4600.24|0
1646756400000|2022-03-08 16:20:00|4609.67|4609.67|4603.18|4603.18|4609.67|4609.67|4602.27|4602.27|0
1646756700000|2022-03-08 16:25:00|4602.48|4602.48|4606.33|4606.33|4612.6|4612.6|4599.74|4599.74|0
1646813700000|2022-03-09 08:15:00|4674.76|4674.76|4687|4687|4691.03|4691.03|4655.63|4655.63|0
1646814000000|2022-03-09 08:20:00|4687.22|4687.22|4671.54|4671.54|4690.68|4690.68|4666.42|4666.42|0
1646814300000|2022-03-09 08:25:00|4671.05|4671.05|4639.04|4639.04|4671.05|4671.05|4637.11|4637.11|0
1646814600000|2022-03-09 08:30:00|4639.71|4639.71|4641.65|4641.65|4649.97|4649.97|4637.24|4637.24|0
1646814900000|2022-03-09 08:35:00|4642.09|4642.09|4641.57|4641.57|4649.59|4649.59|4638.16|4638.16|0
1646815200000|2022-03-09 08:40:00|4640.23|4640.23|4650.49|4650.49|4652.27|4652.27|4635.06|4635.06|0
1646815500000|2022-03-09 08:45:00|4649.15|4649.15|4662.55|4662.55|4666.25|4666.25|4649.15|4649.15|0
1646815800000|2022-03-09 08:50:00|4661.05|4661.05|4651.04|4651.04|4661.05|4661.05|4648.18|4648.18|0
1646816100000|2022-03-09 08:55:00|4651.57|4651.57|4643.16|4643.16|4660.82|4660.82|4639.14|4639.14|0
1646816400000|2022-03-09 09:00:00|4642.27|4642.27|4645.6|4645.6|4649|4649|4640.39|4640.39|0
1646816700000|2022-03-09 09:05:00|4646.13|4646.13|4653.51|4653.51|4659.14|4659.14|4641.23|4641.23|0
1646817000000|2022-03-09 09:10:00|4653.33|4653.33|4630.6|4630.6|4655.96|4655.96|4626.24|4626.24|0
1646817300000|2022-03-09 09:15:00|4631.22|4631.22|4630.98|4630.98|4640.56|4640.56|4626.98|4626.98|0
1646817600000|2022-03-09 09:20:00|4631.65|4631.65|4610.77|4610.77|4631.65|4631.65|4603.44|4603.44|0
1646817900000|2022-03-09 09:25:00|4610.91|4610.91|4619.12|4619.12|4624.28|4624.28|4609.49|4609.49|0
1646818200000|2022-03-09 09:30:00|4619.78|4619.78|4617.32|4617.32|4624.63|4624.63|4613.56|4613.56|0
1646818500000|2022-03-09 09:35:00|4617.5|4617.5|4606.8|4606.8|4617.5|4617.5|4605.33|4605.33|0
1646818800000|2022-03-09 09:40:00|4607.25|4607.25|4611.33|4611.33|4613.6|4613.6|4599.04|4599.04|0
1646819100000|2022-03-09 09:45:00|4613.33|4613.33|4605.22|4605.22|4616.06|4616.06|4604.01|4604.01|0
1646819400000|2022-03-09 09:50:00|4603.54|4603.54|4595.23|4595.23|4606.52|4606.52|4594.07|4594.07|0
1646819700000|2022-03-09 09:55:00|4594.56|4594.56|4598.03|4598.03|4599.5|4599.5|4586.89|4586.89|0
1646820000000|2022-03-09 10:00:00|4597.24|4597.24|4589.5|4589.5|4597.33|4597.33|4582.89|4582.89|0
1646820300000|2022-03-09 10:05:00|4589.23|4589.23|4591.71|4591.71|4592.34|4592.34|4586.63|4586.63|0
1646820600000|2022-03-09 10:10:00|4591.88|4591.88|4588.02|4588.02|4592.67|4592.67|4582.88|4582.88|0
1646820900000|2022-03-09 10:15:00|4587.66|4587.66|4578.15|4578.15|4587.93|4587.93|4577.22|4577.22|0
1646821200000|2022-03-09 10:20:00|4578.82|4578.82|4579.31|4579.31|4580.36|4580.36|4571.47|4571.47|0
1646821500000|2022-03-09 10:25:00|4580.65|4580.65|4589.81|4589.81|4593.16|4593.16|4580.65|4580.65|0
1646821800000|2022-03-09 10:30:00|4589.28|4589.28|4589.17|4589.17|4589.87|4589.87|4584.38|4584.38|0
1646822100000|2022-03-09 10:35:00|4589.34|4589.34|4593.22|4593.22|4597.19|4597.19|4588.08|4588.08|0
1646822400000|2022-03-09 10:40:00|4592.55|4592.55|4578.36|4578.36|4592.55|4592.55|4576.73|4576.73|0
1646822700000|2022-03-09 10:45:00|4578.84|4578.84|4567.99|4567.99|4578.84|4578.84|4567.03|4567.03|0
1646823000000|2022-03-09 10:50:00|4569.41|4569.41|4552.4|4552.4|4569.78|4569.78|4548.49|4548.49|0
1646823300000|2022-03-09 10:55:00|4553.2|4553.2|4556.73|4556.73|4558.74|4558.74|4552.29|4552.29|0
1646823600000|2022-03-09 11:00:00|4555.41|4555.41|4550.39|4550.39|4559.19|4559.19|4549.22|4549.22|0
1646823900000|2022-03-09 11:05:00|4550.24|4550.24|4559.51|4559.51|4559.51|4559.51|4547.41|4547.41|0
1646824200000|2022-03-09 11:10:00|4558.98|4558.98|4552.19|4552.19|4558.98|4558.98|4551.75|4551.75|0
1646824500000|2022-03-09 11:15:00|4552.81|4552.81|4541.69|4541.69|4552.81|4552.81|4541.69|4541.69|0
1646824800000|2022-03-09 11:20:00|4541.08|4541.08|4547.23|4547.23|4549.95|4549.95|4541.08|4541.08|0
1646825100000|2022-03-09 11:25:00|4547.58|4547.58|4541.77|4541.77|4548.5|4548.5|4540.78|4540.78|0
1646825400000|2022-03-09 11:30:00|4541.94|4541.94|4532.74|4532.74|4542.88|4542.88|4532.74|4532.74|0
1646825700000|2022-03-09 11:35:00|4533.41|4533.41|4534.19|4534.19|4535.28|4535.28|4530.58|4530.58|0
1646826000000|2022-03-09 11:40:00|4534.86|4534.86|4531.75|4531.75|4536.54|4536.54|4530.61|4530.61|0
1646826300000|2022-03-09 11:45:00|4532.42|4532.42|4536.5|4536.5|4539.13|4539.13|4531.8|4531.8|0
1646826600000|2022-03-09 11:50:00|4536.68|4536.68|4529.78|4529.78|4536.85|4536.85|4521.04|4521.04|0
1646826900000|2022-03-09 11:55:00|4529.89|4529.89|4516.69|4516.69|4529.89|4529.89|4516.69|4516.69|0
1646827200000|2022-03-09 12:00:00|4516.36|4516.36|4517.63|4517.63|4523.48|4523.48|4511.85|4511.85|0
1646827500000|2022-03-09 12:05:00|4517.54|4517.54|4519.55|4519.55|4521.85|4521.85|4512.17|4512.17|0
1646827800000|2022-03-09 12:10:00|4519.19|4519.19|4530.77|4530.77|4531.8|4531.8|4519.02|4519.02|0
1646828100000|2022-03-09 12:15:00|4530.33|4530.33|4524.03|4524.03|4530.33|4530.33|4519.43|4519.43|0
1646828400000|2022-03-09 12:20:00|4524.73|4524.73|4523.93|4523.93|4524.99|4524.99|4519.47|4519.47|0
1646828700000|2022-03-09 12:25:00|4523.78|4523.78|4518.27|4518.27|4523.78|4523.78|4514.59|4514.59|0
1646829000000|2022-03-09 12:30:00|4517.6|4517.6|4521.85|4521.85|4522.01|4522.01|4515.58|4515.58|0
1646829300000|2022-03-09 12:35:00|4521.73|4521.73|4516.16|4516.16|4522.27|4522.27|4516.16|4516.16|0
1646829600000|2022-03-09 12:40:00|4515.8|4515.8|4510.43|4510.43|4517.67|4517.67|4508.24|4508.24|0
1646829900000|2022-03-09 12:45:00|4510.69|4510.69|4509.74|4509.74|4512.36|4512.36|4508.22|4508.22|0
1646830200000|2022-03-09 12:50:00|4510.45|4510.45|4497.26|4497.26|4510.45|4510.45|4497.26|4497.26|0
1646830500000|2022-03-09 12:55:00|4497.21|4497.21|4498.26|4498.26|4498.44|4498.44|4495.2|4495.2|0
1646830800000|2022-03-09 13:00:00|4498.7|4498.7|4493.19|4493.19|4499.93|4499.93|4491.9|4491.9|0
1646831100000|2022-03-09 13:05:00|4493.37|4493.37|4484.6|4484.6|4493.72|4493.72|4481.29|4481.29|0
1646831400000|2022-03-09 13:10:00|4483.26|4483.26|4473.45|4473.45|4483.36|4483.36|4471.99|4471.99|0
1646831700000|2022-03-09 13:15:00|4474.12|4474.12|4466.49|4466.49|4476.96|4476.96|4465.82|4465.82|0
1646832000000|2022-03-09 13:20:00|4466.14|4466.14|4467.27|4467.27|4467.27|4467.27|4463.1|4463.1|0
1646832300000|2022-03-09 13:25:00|4466.91|4466.91|4458.78|4458.78|4467.27|4467.27|4456.75|4456.75|0
1646832600000|2022-03-09 13:30:00|4458.96|4458.96|4460.42|4460.42|4462.68|4462.68|4457.24|4457.24|0
1646832900000|2022-03-09 13:35:00|4461.03|4461.03|4466.25|4466.25|4474.58|4474.58|4461.03|4461.03|0
1646833200000|2022-03-09 13:40:00|4466.69|4466.69|4462.79|4462.79|4468.65|4468.65|4462.14|4462.14|0
1646833500000|2022-03-09 13:45:00|4462.35|4462.35|4467.46|4467.46|4469.84|4469.84|4462.31|4462.31|0
1646833800000|2022-03-09 13:50:00|4467.37|4467.37|4464.04|4464.04|4467.55|4467.55|4460.39|4460.39|0
1646834100000|2022-03-09 13:55:00|4464.71|4464.71|4463.32|4463.32|4467.78|4467.78|4462.31|4462.31|0
1646834400000|2022-03-09 14:00:00|4463.46|4463.46|4476.78|4476.78|4476.78|4476.78|4459.76|4459.76|0
1646834700000|2022-03-09 14:05:00|4478.12|4478.12|4500.4|4500.4|4504.77|4504.77|4477.45|4477.45|0
1646835000000|2022-03-09 14:10:00|4501.07|4501.07|4500|4500|4505.23|4505.23|4496.92|4496.92|0
1646835300000|2022-03-09 14:15:00|4500.09|4500.09|4494.5|4494.5|4504.74|4504.74|4491.34|4491.34|0
1646835600000|2022-03-09 14:20:00|4493.83|4493.83|4486.3|4486.3|4493.83|4493.83|4483.04|4483.04|0
1646835900000|2022-03-09 14:25:00|4485.63|4485.63|4498.19|4498.19|4498.91|4498.91|4484.48|4484.48|0
1646836200000|2022-03-09 14:30:00|4497.52|4497.52|4481.04|4481.04|4497.66|4497.66|4479.06|4479.06|0
1646836500000|2022-03-09 14:35:00|4480.89|4480.89|4488.67|4488.67|4489.17|4489.17|4476.89|4476.89|0
1646836800000|2022-03-09 14:40:00|4488.88|4488.88|4501.01|4501.01|4504.95|4504.95|4488.88|4488.88|0
1646837100000|2022-03-09 14:45:00|4500.34|4500.34|4507.37|4507.37|4507.37|4507.37|4498.12|4498.12|0
1646837400000|2022-03-09 14:50:00|4506.84|4506.84|4512.67|4512.67|4512.76|4512.76|4498.79|4498.79|0
1646837700000|2022-03-09 14:55:00|4512|4512|4515.85|4515.85|4515.93|4515.93|4505.22|4505.22|0
1646838000000|2022-03-09 15:00:00|4517.26|4517.26|4509.4|4509.4|4522.3|4522.3|4505.88|4505.88|0
1646838300000|2022-03-09 15:05:00|4509.19|4509.19|4502.39|4502.39|4509.19|4509.19|4502.3|4502.3|0
1646838600000|2022-03-09 15:10:00|4503.73|4503.73|4496.5|4496.5|4505.33|4505.33|4494.12|4494.12|0
1646838900000|2022-03-09 15:15:00|4496.62|4496.62|4491.34|4491.34|4500.24|4500.24|4488.66|4488.66|0
1646839200000|2022-03-09 15:20:00|4490.67|4490.67|4500.51|4500.51|4500.51|4500.51|4490.67|4490.67|0
1646839500000|2022-03-09 15:25:00|4500.68|4500.68|4506.41|4506.41|4506.71|4506.71|4499.14|4499.14|0
1646839800000|2022-03-09 15:30:00|4507.75|4507.75|4515.83|4515.83|4517.92|4517.92|4505.57|4505.57|0
1646840100000|2022-03-09 15:35:00|4516.36|4516.36|4510.27|4510.27|4520.28|4520.28|4507.76|4507.76|0
1646840400000|2022-03-09 15:40:00|4510.41|4510.41|4516.15|4516.15|4517.34|4517.34|4509.24|4509.24|0
1646840700000|2022-03-09 15:45:00|4516.82|4516.82|4521.34|4521.34|4525.87|4525.87|4516.27|4516.27|0
1646841000000|2022-03-09 15:50:00|4521.43|4521.43|4518.47|4518.47|4522.83|4522.83|4516.95|4516.95|0
1646841300000|2022-03-09 15:55:00|4518.11|4518.11|4527.01|4527.01|4529|4529|4518.11|4518.11|0
1646841600000|2022-03-09 16:00:00|4527.15|4527.15|4525.43|4525.43|4527.72|4527.72|4523.21|4523.21|0
1646841900000|2022-03-09 16:05:00|4524.76|4524.76|4533|4533|4534.86|4534.86|4523.31|4523.31|0
1646842200000|2022-03-09 16:10:00|4533.17|4533.17|4528.96|4528.96|4534.61|4534.61|4526.66|4526.66|0
1646842500000|2022-03-09 16:15:00|4529.12|4529.12|4533.83|4533.83|4539.77|4539.77|4528.45|4528.45|0
1646842800000|2022-03-09 16:20:00|4534.01|4534.01|4537.08|4537.08|4539.45|4539.45|4532.63|4532.63|0
1646843100000|2022-03-09 16:25:00|4536.82|4536.82|4541|4541|4543.16|4543.16|4534.61|4534.61|0
1646900100000|2022-03-10 08:15:00|4554.05|4554.05|4556.84|4556.84|4562.16|4562.16|4549.32|4549.32|0
1646900400000|2022-03-10 08:20:00|4556.22|4556.22|4525.28|4525.28|4556.22|4556.22|4525.16|4525.16|0
1646900700000|2022-03-10 08:25:00|4525.98|4525.98|4523.59|4523.59|4531.85|4531.85|4519.96|4519.96|0
1646901000000|2022-03-10 08:30:00|4524.26|4524.26|4509.99|4509.99|4527.23|4527.23|4505.68|4505.68|0
1646901300000|2022-03-10 08:35:00|4509.9|4509.9|4517.2|4517.2|4518.74|4518.74|4505.79|4505.79|0
1646901600000|2022-03-10 08:40:00|4517.87|4517.87|4523.47|4523.47|4527.95|4527.95|4517.79|4517.79|0
1646901900000|2022-03-10 08:45:00|4522.13|4522.13|4516.3|4516.3|4526.55|4526.55|4515.55|4515.55|0
1646902200000|2022-03-10 08:50:00|4516.09|4516.09|4505.34|4505.34|4516.66|4516.66|4504.09|4504.09|0
1646902500000|2022-03-10 08:55:00|4505.51|4505.51|4510.33|4510.33|4514.93|4514.93|4503.44|4503.44|0
1646902800000|2022-03-10 09:00:00|4512.34|4512.34|4528.86|4528.86|4531.06|4531.06|4512.34|4512.34|0
1646903100000|2022-03-10 09:05:00|4526.86|4526.86|4539.57|4539.57|4542.22|4542.22|4523.56|4523.56|0
1646903400000|2022-03-10 09:10:00|4541.58|4541.58|4536.9|4536.9|4545.13|4545.13|4533.96|4533.96|0
1646903700000|2022-03-10 09:15:00|4536.64|4536.64|4533.94|4533.94|4537.96|4537.96|4532.21|4532.21|0
1646904000000|2022-03-10 09:20:00|4534.38|4534.38|4536.81|4536.81|4541.32|4541.32|4533.41|4533.41|0
1646904300000|2022-03-10 09:25:00|4536.46|4536.46|4546.24|4546.24|4546.86|4546.86|4531.55|4531.55|0
1646904600000|2022-03-10 09:30:00|4544.9|4544.9|4544.29|4544.29|4548.77|4548.77|4538.98|4538.98|0
1646904900000|2022-03-10 09:35:00|4542.95|4542.95|4545.19|4545.19|4545.19|4545.19|4540.46|4540.46|0
1646905200000|2022-03-10 09:40:00|4545.1|4545.1|4550.78|4550.78|4551.13|4551.13|4544.31|4544.31|0
1646905500000|2022-03-10 09:45:00|4550.94|4550.94|4542.28|4542.28|4551.99|4551.99|4539.72|4539.72|0
1646905800000|2022-03-10 09:50:00|4542.4|4542.4|4537.66|4537.66|4551|4551|4528.86|4528.86|0
1646906100000|2022-03-10 09:55:00|4535.72|4535.72|4535.69|4535.69|4547.17|4547.17|4530.47|4530.47|0
1646906400000|2022-03-10 10:00:00|4535.16|4535.16|4537.06|4537.06|4541.58|4541.58|4530.33|4530.33|0
1646906700000|2022-03-10 10:05:00|4538.65|4538.65|4533.98|4533.98|4542.37|4542.37|4532.76|4532.76|0
1646907000000|2022-03-10 10:10:00|4532.64|4532.64|4524.09|4524.09|4533.9|4533.9|4519.24|4519.24|0
1646907300000|2022-03-10 10:15:00|4522.5|4522.5|4529.15|4529.15|4533.28|4533.28|4522.5|4522.5|0
1646907600000|2022-03-10 10:20:00|4531.45|4531.45|4524.3|4524.3|4534.72|4534.72|4524.27|4524.27|0
1646907900000|2022-03-10 10:25:00|4524.97|4524.97|4525.39|4525.39|4529.24|4529.24|4522.41|4522.41|0
1646908200000|2022-03-10 10:30:00|4525.57|4525.57|4532.77|4532.77|4534.87|4534.87|4519.21|4519.21|0
1646908500000|2022-03-10 10:35:00|4533.44|4533.44|4530.58|4530.58|4536.66|4536.66|4530.58|4530.58|0
1646908800000|2022-03-10 10:40:00|4530.9|4530.9|4532.74|4532.74|4534.03|4534.03|4529.93|4529.93|0
1646909100000|2022-03-10 10:45:00|4532.88|4532.88|4537.43|4537.43|4540.43|4540.43|4532.71|4532.71|0
1646909400000|2022-03-10 10:50:00|4537.17|4537.17|4532.85|4532.85|4537.5|4537.5|4531.9|4531.9|0
1646909700000|2022-03-10 10:55:00|4532.59|4532.59|4529.96|4529.96|4533.59|4533.59|4529.35|4529.35|0
1646910000000|2022-03-10 11:00:00|4530.63|4530.63|4536.88|4536.88|4537.04|4537.04|4530.27|4530.27|0
1646910300000|2022-03-10 11:05:00|4536.21|4536.21|4524.27|4524.27|4536.21|4536.21|4523.87|4523.87|0
1646910600000|2022-03-10 11:10:00|4524.94|4524.94|4525.29|4525.29|4535.43|4535.43|4524.94|4524.94|0
1646910900000|2022-03-10 11:15:00|4525.55|4525.55|4524.61|4524.61|4529.65|4529.65|4522.6|4522.6|0
1646911200000|2022-03-10 11:20:00|4525.28|4525.28|4523.55|4523.55|4529.35|4529.35|4523.48|4523.48|0
1646911500000|2022-03-10 11:25:00|4523.9|4523.9|4527.92|4527.92|4530.11|4530.11|4523.9|4523.9|0
1646911800000|2022-03-10 11:30:00|4527.25|4527.25|4529.71|4529.71|4531.72|4531.72|4526.21|4526.21|0
1646912100000|2022-03-10 11:35:00|4529.09|4529.09|4521.95|4521.95|4531.4|4531.4|4521.28|4521.28|0
1646912400000|2022-03-10 11:40:00|4521.71|4521.71|4523.56|4523.56|4525.31|4525.31|4520.74|4520.74|0
1646912700000|2022-03-10 11:45:00|4524|4524|4517.87|4517.87|4524|4524|4515.97|4515.97|0
1646913000000|2022-03-10 11:50:00|4516.53|4516.53|4518.28|4518.28|4519.25|4519.25|4512.07|4512.07|0
1646913300000|2022-03-10 11:55:00|4518.99|4518.99|4516.54|4516.54|4521.27|4521.27|4515.84|4515.84|0
1646913600000|2022-03-10 12:00:00|4515.87|4515.87|4508.81|4508.81|4518.09|4518.09|4508.55|4508.55|0
1646913900000|2022-03-10 12:05:00|4509.48|4509.48|4517.88|4517.88|4517.97|4517.97|4509.48|4509.48|0
1646914200000|2022-03-10 12:10:00|4517.61|4517.61|4510.29|4510.29|4518.21|4518.21|4510.29|4510.29|0
1646914500000|2022-03-10 12:15:00|4509.62|4509.62|4508.2|4508.2|4511.18|4511.18|4506.69|4506.69|0
1646914800000|2022-03-10 12:20:00|4509.54|4509.54|4507.63|4507.63|4511.58|4511.58|4505.43|4505.43|0
1646915100000|2022-03-10 12:25:00|4507.28|4507.28|4499.79|4499.79|4507.28|4507.28|4499.79|4499.79|0
1646915400000|2022-03-10 12:30:00|4499.62|4499.62|4486.31|4486.31|4499.72|4499.72|4486.31|4486.31|0
1646915700000|2022-03-10 12:35:00|4486.75|4486.75|4485|4485|4490.57|4490.57|4485|4485|0
1646916000000|2022-03-10 12:40:00|4485.53|4485.53|4476.81|4476.81|4487.44|4487.44|4476.81|4476.81|0
1646916300000|2022-03-10 12:45:00|4477.14|4477.14|4470.32|4470.32|4479.82|4479.82|4465.83|4465.83|0
1646916600000|2022-03-10 12:50:00|4470.34|4470.34|4471.05|4471.05|4475.04|4475.04|4464.13|4464.13|0
1646916900000|2022-03-10 12:55:00|4471.34|4471.34|4481.05|4481.05|4481.05|4481.05|4467.5|4467.5|0
1646917200000|2022-03-10 13:00:00|4482.34|4482.34|4480.33|4480.33|4487.26|4487.26|4477.75|4477.75|0
1646917500000|2022-03-10 13:05:00|4480.51|4480.51|4496.66|4496.66|4505.66|4505.66|4480.51|4480.51|0
1646917800000|2022-03-10 13:10:00|4495.99|4495.99|4487.85|4487.85|4499.28|4499.28|4487.85|4487.85|0
1646918100000|2022-03-10 13:15:00|4488.15|4488.15|4494.18|4494.18|4494.77|4494.77|4488|4488|0
1646918400000|2022-03-10 13:20:00|4494.35|4494.35|4491.42|4491.42|4495.02|4495.02|4489.38|4489.38|0
1646918700000|2022-03-10 13:25:00|4490.98|4490.98|4498.5|4498.5|4502.03|4502.03|4490.71|4490.71|0
1646919000000|2022-03-10 13:30:00|4496.49|4496.49|4510.37|4510.37|4511.86|4511.86|4496.49|4496.49|0
1646919300000|2022-03-10 13:35:00|4511.34|4511.34|4509.07|4509.07|4515.61|4515.61|4508.89|4508.89|0
1646919600000|2022-03-10 13:40:00|4509.74|4509.74|4509.45|4509.45|4513.47|4513.47|4507.64|4507.64|0
1646919900000|2022-03-10 13:45:00|4509.5|4509.5|4504.15|4504.15|4511.11|4511.11|4504.15|4504.15|0
1646920200000|2022-03-10 13:50:00|4504.85|4504.85|4502.84|4502.84|4506.63|4506.63|4502.24|4502.24|0
1646920500000|2022-03-10 13:55:00|4503.1|4503.1|4509.74|4509.74|4513.53|4513.53|4502.99|4502.99|0
1646920800000|2022-03-10 14:00:00|4511.75|4511.75|4510.31|4510.31|4513.56|4513.56|4508.13|4508.13|0
1646921100000|2022-03-10 14:05:00|4509.6|4509.6|4507.24|4507.24|4513.75|4513.75|4506.44|4506.44|0
1646921400000|2022-03-10 14:10:00|4507.15|4507.15|4504.86|4504.86|4509.46|4509.46|4504.15|4504.15|0
1646921700000|2022-03-10 14:15:00|4504.74|4504.74|4506.92|4506.92|4507.72|4507.72|4504.12|4504.12|0
1646922000000|2022-03-10 14:20:00|4507.36|4507.36|4510.21|4510.21|4510.32|4510.32|4504.72|4504.72|0
1646922300000|2022-03-10 14:25:00|4510.88|4510.88|4509.93|4509.93|4511.7|4511.7|4504.41|4504.41|0
1646922600000|2022-03-10 14:30:00|4509.26|4509.26|4527.28|4527.28|4527.28|4527.28|4509.26|4509.26|0
1646922900000|2022-03-10 14:35:00|4527.54|4527.54|4525.75|4525.75|4533.76|4533.76|4524.73|4524.73|0
1646923200000|2022-03-10 14:40:00|4525.4|4525.4|4530.86|4530.86|4533.19|4533.19|4525.4|4525.4|0
1646923500000|2022-03-10 14:45:00|4530.78|4530.78|4529.69|4529.69|4532.65|4532.65|4526.39|4526.39|0
1646923800000|2022-03-10 14:50:00|4529.87|4529.87|4538.78|4538.78|4542.54|4542.54|4529.87|4529.87|0
1646924100000|2022-03-10 14:55:00|4538.87|4538.87|4545.39|4545.39|4546.72|4546.72|4535.93|4535.93|0
1646924400000|2022-03-10 15:00:00|4544.05|4544.05|4554.56|4554.56|4557.12|4557.12|4543.65|4543.65|0
1646924700000|2022-03-10 15:05:00|4555.23|4555.23|4557|4557|4559.9|4559.9|4549.83|4549.83|0
1646925000000|2022-03-10 15:10:00|4557.67|4557.67|4559.65|4559.65|4563.95|4563.95|4552.42|4552.42|0
1646925300000|2022-03-10 15:15:00|4558.98|4558.98|4552.94|4552.94|4562.7|4562.7|4550.9|4550.9|0
1646925600000|2022-03-10 15:20:00|4550.93|4550.93|4546.62|4546.62|4554.8|4554.8|4544.39|4544.39|0
1646925900000|2022-03-10 15:25:00|4547.29|4547.29|4547.62|4547.62|4553.82|4553.82|4545.61|4545.61|0
1646926200000|2022-03-10 15:30:00|4548.29|4548.29|4554.73|4554.73|4557.81|4557.81|4548.29|4548.29|0
1646926500000|2022-03-10 15:35:00|4554.06|4554.06|4555.53|4555.53|4556.16|4556.16|4552.25|4552.25|0
1646926800000|2022-03-10 15:40:00|4555.36|4555.36|4556.37|4556.37|4559.99|4559.99|4555.09|4555.09|0
1646927100000|2022-03-10 15:45:00|4557.7|4557.7|4556.49|4556.49|4557.7|4557.7|4549.27|4549.27|0
1646927400000|2022-03-10 15:50:00|4556.75|4556.75|4559.91|4559.91|4562.72|4562.72|4556.75|4556.75|0
1646927700000|2022-03-10 15:55:00|4559.24|4559.24|4558.21|4558.21|4560.93|4560.93|4553.55|4553.55|0
1646928000000|2022-03-10 16:00:00|4558.03|4558.03|4551.58|4551.58|4560.48|4560.48|4551.58|4551.58|0
1646928300000|2022-03-10 16:05:00|4551.84|4551.84|4544.08|4544.08|4553.14|4553.14|4543.96|4543.96|0
1646928600000|2022-03-10 16:10:00|4543.41|4543.41|4540.96|4540.96|4547.35|4547.35|4540.34|4540.34|0
1646928900000|2022-03-10 16:15:00|4540.52|4540.52|4534.37|4534.37|4540.52|4540.52|4533.09|4533.09|0
1646929200000|2022-03-10 16:20:00|4534.2|4534.2|4539.27|4539.27|4539.98|4539.98|4534.07|4534.07|0
1646929500000|2022-03-10 16:25:00|4540.61|4540.61|4538.16|4538.16|4540.97|4540.97|4528.69|4528.69|0
1646986500000|2022-03-11 08:15:00|4627|4627|4582.94|4582.94|4631.49|4631.49|4582.77|4582.77|0
1646986800000|2022-03-11 08:20:00|4584|4584|4598.56|4598.56|4600.54|4600.54|4578.77|4578.77|0
1646987100000|2022-03-11 08:25:00|4600.57|4600.57|4605.68|4605.68|4606.12|4606.12|4592.69|4592.69|0
1646987400000|2022-03-11 08:30:00|4606.12|4606.12|4617.05|4617.05|4625.81|4625.81|4603.88|4603.88|0
1646987700000|2022-03-11 08:35:00|4618.37|4618.37|4601.36|4601.36|4620|4620|4597.1|4597.1|0
1646988000000|2022-03-11 08:40:00|4603.37|4603.37|4596.68|4596.68|4607.86|4607.86|4595.72|4595.72|0
1646988300000|2022-03-11 08:45:00|4598.45|4598.45|4602.33|4602.33|4605.01|4605.01|4596.65|4596.65|0
1646988600000|2022-03-11 08:50:00|4600.99|4600.99|4604.05|4604.05|4609.34|4609.34|4596.36|4596.36|0
1646988900000|2022-03-11 08:55:00|4605.82|4605.82|4603.71|4603.71|4607.94|4607.94|4601.84|4601.84|0
1646989200000|2022-03-11 09:00:00|4605.05|4605.05|4606.24|4606.24|4610.7|4610.7|4605.05|4605.05|0
1646989500000|2022-03-11 09:05:00|4606.29|4606.29|4599.52|4599.52|4606.29|4606.29|4598.37|4598.37|0
1646989800000|2022-03-11 09:10:00|4600.49|4600.49|4606.31|4606.31|4607.94|4607.94|4600.49|4600.49|0
1646990100000|2022-03-11 09:15:00|4605.95|4605.95|4603.25|4603.25|4606.68|4606.68|4600.41|4600.41|0
1646990400000|2022-03-11 09:20:00|4603.09|4603.09|4604.05|4604.05|4606.1|4606.1|4597.92|4597.92|0
1646990700000|2022-03-11 09:25:00|4604.58|4604.58|4603.12|4603.12|4608.64|4608.64|4602.45|4602.45|0
1646991000000|2022-03-11 09:30:00|4602.06|4602.06|4608.72|4608.72|4611.15|4611.15|4601.21|4601.21|0
1646991300000|2022-03-11 09:35:00|4609.39|4609.39|4603.54|4603.54|4610.71|4610.71|4601.61|4601.61|0
1646991600000|2022-03-11 09:40:00|4603.72|4603.72|4590.58|4590.58|4603.72|4603.72|4589.29|4589.29|0
1646991900000|2022-03-11 09:45:00|4591.37|4591.37|4583.92|4583.92|4591.79|4591.79|4582.58|4582.58|0
1646992200000|2022-03-11 09:50:00|4585.26|4585.26|4590.29|4590.29|4593.76|4593.76|4584.36|4584.36|0
1646992500000|2022-03-11 09:55:00|4590.96|4590.96|4596.14|4596.14|4599.28|4599.28|4590.96|4590.96|0
1646992800000|2022-03-11 10:00:00|4596.76|4596.76|4598.32|4598.32|4599.16|4599.16|4595.96|4595.96|0
1646993100000|2022-03-11 10:05:00|4598.41|4598.41|4599.55|4599.55|4600.14|4600.14|4593.46|4593.46|0
1646993400000|2022-03-11 10:10:00|4599.71|4599.71|4595.08|4595.08|4600.42|4600.42|4594.82|4594.82|0
1646993700000|2022-03-11 10:15:00|4595.23|4595.23|4593.66|4593.66|4595.23|4595.23|4589.99|4589.99|0
1646994000000|2022-03-11 10:20:00|4594.36|4594.36|4600.82|4600.82|4600.82|4600.82|4593.66|4593.66|0
1646994300000|2022-03-11 10:25:00|4600.15|4600.15|4600.48|4600.48|4606.36|4606.36|4599.89|4599.89|0
1646994600000|2022-03-11 10:30:00|4598.47|4598.47|4587.7|4587.7|4598.47|4598.47|4587.7|4587.7|0
1646994900000|2022-03-11 10:35:00|4587.03|4587.03|4591.26|4591.26|4592.63|4592.63|4586.59|4586.59|0
1646995200000|2022-03-11 10:40:00|4593.27|4593.27|4592.47|4592.47|4594.16|4594.16|4588.69|4588.69|0
1646995500000|2022-03-11 10:45:00|4591.8|4591.8|4583.37|4583.37|4591.8|4591.8|4583.04|4583.04|0
1646995800000|2022-03-11 10:50:00|4582.99|4582.99|4576.26|4576.26|4582.99|4582.99|4576.26|4576.26|0
1646996100000|2022-03-11 10:55:00|4575.91|4575.91|4573.77|4573.77|4577.11|4577.11|4571.29|4571.29|0
1646996400000|2022-03-11 11:00:00|4575.11|4575.11|4578.77|4578.77|4581.58|4581.58|4574.44|4574.44|0
1646996700000|2022-03-11 11:05:00|4577.43|4577.43|4577.03|4577.03|4578.77|4578.77|4575.03|4575.03|0
1646997000000|2022-03-11 11:10:00|4577.47|4577.47|4574.32|4574.32|4578.99|4578.99|4569.82|4569.82|0
1646997300000|2022-03-11 11:15:00|4573.65|4573.65|4572.57|4572.57|4577.39|4577.39|4570.97|4570.97|0
1646997600000|2022-03-11 11:20:00|4572.12|4572.12|4589.69|4589.69|4602.82|4602.82|4566.63|4566.63|0
1646997900000|2022-03-11 11:25:00|4589.07|4589.07|4587.29|4587.29|4620.43|4620.43|4578.95|4578.95|0
1646998200000|2022-03-11 11:30:00|4587.96|4587.96|4578.76|4578.76|4587.96|4587.96|4571.33|4571.33|0
1646998500000|2022-03-11 11:35:00|4579.99|4579.99|4563.76|4563.76|4581.31|4581.31|4561.91|4561.91|0
1646998800000|2022-03-11 11:40:00|4563.93|4563.93|4578.93|4578.93|4580.84|4580.84|4563.93|4563.93|0
1646999100000|2022-03-11 11:45:00|4580.27|4580.27|4578.28|4578.28|4585.71|4585.71|4576.05|4576.05|0
1646999400000|2022-03-11 11:50:00|4578.95|4578.95|4577.76|4577.76|4580.54|4580.54|4571.27|4571.27|0
1646999700000|2022-03-11 11:55:00|4578.02|4578.02|4575.86|4575.86|4582.97|4582.97|4573.54|4573.54|0
1647000000000|2022-03-11 12:00:00|4575.74|4575.74|4574.76|4574.76|4576.5|4576.5|4568.46|4568.46|0
1647000300000|2022-03-11 12:05:00|4576.1|4576.1|4581.2|4581.2|4581.2|4581.2|4568.5|4568.5|0
1647000600000|2022-03-11 12:10:00|4581.49|4581.49|4573.96|4573.96|4584.23|4584.23|4573.96|4573.96|0
1647000900000|2022-03-11 12:15:00|4575.3|4575.3|4577.34|4577.34|4582.19|4582.19|4574.45|4574.45|0
1647001200000|2022-03-11 12:20:00|4578.4|4578.4|4589.91|4589.91|4598.22|4598.22|4578.4|4578.4|0
1647001500000|2022-03-11 12:25:00|4590.27|4590.27|4581.7|4581.7|4590.27|4590.27|4581.46|4581.46|0
1647001800000|2022-03-11 12:30:00|4580.46|4580.46|4586.17|4586.17|4587.52|4587.52|4580.46|4580.46|0
1647002100000|2022-03-11 12:35:00|4585.5|4585.5|4597.12|4597.12|4597.12|4597.12|4582.66|4582.66|0
1647002400000|2022-03-11 12:40:00|4596.62|4596.62|4584.53|4584.53|4596.62|4596.62|4583.96|4583.96|0
1647002700000|2022-03-11 12:45:00|4583.86|4583.86|4584.07|4584.07|4585.22|4585.22|4577.67|4577.67|0
1647003000000|2022-03-11 12:50:00|4583.74|4583.74|4584.41|4584.41|4585.08|4585.08|4578.25|4578.25|0
1647003300000|2022-03-11 12:55:00|4584.85|4584.85|4588.76|4588.76|4589.6|4589.6|4583.16|4583.16|0
1647003600000|2022-03-11 13:00:00|4590.77|4590.77|4592.93|4592.93|4594.75|4594.75|4589.48|4589.48|0
1647003900000|2022-03-11 13:05:00|4593.91|4593.91|4596.24|4596.24|4597.04|4597.04|4592.7|4592.7|0
1647004200000|2022-03-11 13:10:00|4596.57|4596.57|4602.29|4602.29|4605.84|4605.84|4596.57|4596.57|0
1647004500000|2022-03-11 13:15:00|4601.62|4601.62|4600.29|4600.29|4602.17|4602.17|4598.53|4598.53|0
1647004800000|2022-03-11 13:20:00|4598.31|4598.31|4601.04|4601.04|4601.04|4601.04|4596.62|4596.62|0
1647005100000|2022-03-11 13:25:00|4599.7|4599.7|4602.92|4602.92|4602.92|4602.92|4598.77|4598.77|0
1647005400000|2022-03-11 13:30:00|4602.59|4602.59|4604.99|4604.99|4606.78|4606.78|4598.67|4598.67|0
1647005700000|2022-03-11 13:35:00|4605.14|4605.14|4607.3|4607.3|4607.65|4607.65|4604.03|4604.03|0
1647006000000|2022-03-11 13:40:00|4604.72|4604.72|4611.13|4611.13|4614.51|4614.51|4604.72|4604.72|0
1647006300000|2022-03-11 13:45:00|4611.36|4611.36|4612.24|4612.24|4615.72|4615.72|4609.98|4609.98|0
1647006600000|2022-03-11 13:50:00|4612.91|4612.91|4608.41|4608.41|4614.11|4614.11|4608.41|4608.41|0
1647006900000|2022-03-11 13:55:00|4608.14|4608.14|4604.14|4604.14|4608.88|4608.88|4602.13|4602.13|0
1647007200000|2022-03-11 14:00:00|4604.81|4604.81|4603.62|4603.62|4604.81|4604.81|4600.18|4600.18|0
1647007500000|2022-03-11 14:05:00|4604.29|4604.29|4601.09|4601.09|4608.3|4608.3|4601.09|4601.09|0
1647007800000|2022-03-11 14:10:00|4600.99|4600.99|4593.67|4593.67|4600.99|4600.99|4591.75|4591.75|0
1647008100000|2022-03-11 14:15:00|4594.65|4594.65|4596.68|4596.68|4599.19|4599.19|4593.86|4593.86|0
1647008400000|2022-03-11 14:20:00|4596.85|4596.85|4593.94|4593.94|4600.26|4600.26|4593.94|4593.94|0
1647008700000|2022-03-11 14:25:00|4593.83|4593.83|4594.46|4594.46|4596.96|4596.96|4591.67|4591.67|0
1647009000000|2022-03-11 14:30:00|4594.14|4594.14|4592.85|4592.85|4598.24|4598.24|4589.97|4589.97|0
1647009300000|2022-03-11 14:35:00|4593.74|4593.74|4591.69|4591.69|4598.9|4598.9|4589.53|4589.53|0
1647009600000|2022-03-11 14:40:00|4591.24|4591.24|4602.37|4602.37|4603.04|4603.04|4590.64|4590.64|0
1647009900000|2022-03-11 14:45:00|4602.19|4602.19|4601.89|4601.89|4608.02|4608.02|4600.47|4600.47|0
1647010200000|2022-03-11 14:50:00|4601.81|4601.81|4597.22|4597.22|4602.54|4602.54|4595.81|4595.81|0
1647010500000|2022-03-11 14:55:00|4597.84|4597.84|4601.97|4601.97|4602.87|4602.87|4597.17|4597.17|0
1647010800000|2022-03-11 15:00:00|4601.18|4601.18|4606.3|4606.3|4607.12|4607.12|4596.59|4596.59|0
1647011100000|2022-03-11 15:05:00|4606.66|4606.66|4606.76|4606.76|4612.35|4612.35|4606.09|4606.09|0
1647011400000|2022-03-11 15:10:00|4607.02|4607.02|4604.38|4604.38|4612.23|4612.23|4604.01|4604.01|0
1647011700000|2022-03-11 15:15:00|4603.71|4603.71|4608.04|4608.04|4608.67|4608.67|4601.07|4601.07|0
1647012000000|2022-03-11 15:20:00|4608.71|4608.71|4608.1|4608.1|4613.05|4613.05|4605.35|4605.35|0
1647012300000|2022-03-11 15:25:00|4607.43|4607.43|4604.46|4604.46|4608.01|4608.01|4604.46|4604.46|0
1647012600000|2022-03-11 15:30:00|4604.14|4604.14|4598.83|4598.83|4609.33|4609.33|4597.58|4597.58|0
1647012900000|2022-03-11 15:35:00|4600.17|4600.17|4599.59|4599.59|4604.79|4604.79|4598.11|4598.11|0
1647013200000|2022-03-11 15:40:00|4599.86|4599.86|4598.37|4598.37|4604.1|4604.1|4596.9|4596.9|0
1647013500000|2022-03-11 15:45:00|4597.7|4597.7|4598.42|4598.42|4599.09|4599.09|4595.12|4595.12|0
1647013800000|2022-03-11 15:50:00|4598.33|4598.33|4597.96|4597.96|4601.3|4601.3|4597.95|4597.95|0
1647014100000|2022-03-11 15:55:00|4598.84|4598.84|4604.28|4604.28|4605.56|4605.56|4597.54|4597.54|0
1647014400000|2022-03-11 16:00:00|4604.1|4604.1|4597.98|4597.98|4604.77|4604.77|4596.55|4596.55|0
1647014700000|2022-03-11 16:05:00|4597.31|4597.31|4590.33|4590.33|4597.55|4597.55|4590.33|4590.33|0
1647015000000|2022-03-11 16:10:00|4590.49|4590.49|4581.18|4581.18|4590.49|4590.49|4580.59|4580.59|0
1647015300000|2022-03-11 16:15:00|4581.04|4581.04|4576.05|4576.05|4581.3|4581.3|4574.45|4574.45|0
1647015600000|2022-03-11 16:20:00|4576.23|4576.23|4577.14|4577.14|4580.58|4580.58|4573.89|4573.89|0
1647015900000|2022-03-11 16:25:00|4577.26|4577.26|4576.61|4576.61|4579.72|4579.72|4574.21|4574.21|0
1647245700000|2022-03-14 08:15:00|4651.09|4651.09|4640.38|4640.38|4653.26|4653.26|4636.64|4636.64|0
1647246000000|2022-03-14 08:20:00|4638.79|4638.79|4644.57|4644.57|4649.67|4649.67|4635.01|4635.01|0
1647246300000|2022-03-14 08:25:00|4643.23|4643.23|4649.34|4649.34|4649.52|4649.52|4634.9|4634.9|0
1647246600000|2022-03-14 08:30:00|4649.55|4649.55|4639.92|4639.92|4649.55|4649.55|4636.81|4636.81|0
1647246900000|2022-03-14 08:35:00|4639.8|4639.8|4652.14|4652.14|4652.14|4652.14|4639.8|4639.8|0
1647247200000|2022-03-14 08:40:00|4652.26|4652.26|4652.04|4652.04|4655.08|4655.08|4647.32|4647.32|0
1647247500000|2022-03-14 08:45:00|4652.52|4652.52|4655.22|4655.22|4660.88|4660.88|4650.54|4650.54|0
1647247800000|2022-03-14 08:50:00|4654.92|4654.92|4650.71|4650.71|4655.93|4655.93|4644.37|4644.37|0
1647248100000|2022-03-14 08:55:00|4649.74|4649.74|4663.76|4663.76|4663.76|4663.76|4649.74|4649.74|0
1647248400000|2022-03-14 09:00:00|4665.1|4665.1|4659.42|4659.42|4667.64|4667.64|4658.74|4658.74|0
1647248700000|2022-03-14 09:05:00|4659.18|4659.18|4664.49|4664.49|4665.57|4665.57|4659.18|4659.18|0
1647249000000|2022-03-14 09:10:00|4664.39|4664.39|4657.97|4657.97|4667.5|4667.5|4657.8|4657.8|0
1647249300000|2022-03-14 09:15:00|4659.29|4659.29|4657.41|4657.41|4660.4|4660.4|4652.92|4652.92|0
1647249600000|2022-03-14 09:20:00|4657.29|4657.29|4658.34|4658.34|4662.77|4662.77|4657.03|4657.03|0
1647249900000|2022-03-14 09:25:00|4658.25|4658.25|4662.52|4662.52|4662.63|4662.63|4656.03|4656.03|0
1647250200000|2022-03-14 09:30:00|4662.96|4662.96|4663.82|4663.82|4667.77|4667.77|4659.27|4659.27|0
1647250500000|2022-03-14 09:35:00|4662.93|4662.93|4661.45|4661.45|4664.98|4664.98|4657.88|4657.88|0
1647250800000|2022-03-14 09:40:00|4662.33|4662.33|4660.61|4660.61|4665.45|4665.45|4659.86|4659.86|0
1647251100000|2022-03-14 09:45:00|4660.77|4660.77|4655.37|4655.37|4663.44|4663.44|4655.37|4655.37|0
1647251400000|2022-03-14 09:50:00|4655.1|4655.1|4658.52|4658.52|4666.68|4666.68|4654.36|4654.36|0
1647251700000|2022-03-14 09:55:00|4658.7|4658.7|4654.99|4654.99|4661.05|4661.05|4652.78|4652.78|0
1647252000000|2022-03-14 10:00:00|4655.15|4655.15|4663|4663|4665.95|4665.95|4655.15|4655.15|0
1647252300000|2022-03-14 10:05:00|4663.36|4663.36|4664.34|4664.34|4665.59|4665.59|4661.92|4661.92|0
1647252600000|2022-03-14 10:10:00|4663.81|4663.81|4663.47|4663.47|4664.72|4664.72|4656.07|4656.07|0
1647252900000|2022-03-14 10:15:00|4663.42|4663.42|4666.93|4666.93|4669.8|4669.8|4662.63|4662.63|0
1647253200000|2022-03-14 10:20:00|4665.59|4665.59|4663.26|4663.26|4665.59|4665.59|4659.7|4659.7|0
1647253500000|2022-03-14 10:25:00|4663.59|4663.59|4661.83|4661.83|4667.61|4667.61|4658.94|4658.94|0
1647253800000|2022-03-14 10:30:00|4661.92|4661.92|4662.26|4662.26|4664.45|4664.45|4658.04|4658.04|0
1647254100000|2022-03-14 10:35:00|4662.61|4662.61|4659.37|4659.37|4664.92|4664.92|4659.37|4659.37|0
1647254400000|2022-03-14 10:40:00|4658.03|4658.03|4664.34|4664.34|4664.43|4664.43|4654.42|4654.42|0
1647254700000|2022-03-14 10:45:00|4664.52|4664.52|4667.35|4667.35|4667.35|4667.35|4663.69|4663.69|0
1647255000000|2022-03-14 10:50:00|4665.34|4665.34|4658.88|4658.88|4665.34|4665.34|4658.88|4658.88|0
1647255300000|2022-03-14 10:55:00|4657.55|4657.55|4653.13|4653.13|4657.55|4657.55|4651.39|4651.39|0
1647255600000|2022-03-14 11:00:00|4653.78|4653.78|4655|4655|4658.07|4658.07|4653.32|4653.32|0
1647255900000|2022-03-14 11:05:00|4655.17|4655.17|4656.75|4656.75|4658.1|4658.1|4655.17|4655.17|0
1647256200000|2022-03-14 11:10:00|4657.42|4657.42|4665.52|4665.52|4665.52|4665.52|4656.58|4656.58|0
1647256500000|2022-03-14 11:15:00|4666.19|4666.19|4660.32|4660.32|4668.24|4668.24|4658.77|4658.77|0
1647256800000|2022-03-14 11:20:00|4658.02|4658.02|4653.13|4653.13|4658.02|4658.02|4650.44|4650.44|0
1647257100000|2022-03-14 11:25:00|4652.46|4652.46|4647.08|4647.08|4653.51|4653.51|4644.33|4644.33|0
1647257400000|2022-03-14 11:30:00|4646.73|4646.73|4642.16|4642.16|4646.97|4646.97|4642.16|4642.16|0
1647257700000|2022-03-14 11:35:00|4642.6|4642.6|4643.5|4643.5|4647.03|4647.03|4640.59|4640.59|0
1647258000000|2022-03-14 11:40:00|4643.14|4643.14|4644.08|4644.08|4649.44|4649.44|4642.63|4642.63|0
1647258300000|2022-03-14 11:45:00|4643.41|4643.41|4649.03|4649.03|4649.7|4649.7|4643.41|4643.41|0
1647258600000|2022-03-14 11:50:00|4649.19|4649.19|4648.88|4648.88|4650.83|4650.83|4646.94|4646.94|0
1647258900000|2022-03-14 11:55:00|4649.33|4649.33|4647.66|4647.66|4651.58|4651.58|4646.88|4646.88|0
1647259200000|2022-03-14 12:00:00|4647.61|4647.61|4650.08|4650.08|4651.42|4651.42|4646.97|4646.97|0
1647259500000|2022-03-14 12:05:00|4650.69|4650.69|4654.99|4654.99|4655.78|4655.78|4650.69|4650.69|0
1647259800000|2022-03-14 12:10:00|4654.32|4654.32|4651.67|4651.67|4654.32|4654.32|4651.37|4651.37|0
1647260100000|2022-03-14 12:15:00|4652.34|4652.34|4653.53|4653.53|4659.05|4659.05|4651.59|4651.59|0
1647260400000|2022-03-14 12:20:00|4652.86|4652.86|4650.79|4650.79|4653.69|4653.69|4647.77|4647.77|0
1647260700000|2022-03-14 12:25:00|4652.13|4652.13|4652.24|4652.24|4657.7|4657.7|4650.81|4650.81|0
1647261000000|2022-03-14 12:30:00|4652.41|4652.41|4656.18|4656.18|4657.74|4657.74|4652.06|4652.06|0
1647261300000|2022-03-14 12:35:00|4657.06|4657.06|4652.51|4652.51|4657.22|4657.22|4649.91|4649.91|0
1647261600000|2022-03-14 12:40:00|4652.33|4652.33|4649.88|4649.88|4652.85|4652.85|4648.29|4648.29|0
1647261900000|2022-03-14 12:45:00|4649.21|4649.21|4644.26|4644.26|4649.21|4649.21|4643.15|4643.15|0
1647262200000|2022-03-14 12:50:00|4644.53|4644.53|4642.61|4642.61|4652.11|4652.11|4642.61|4642.61|0
1647262500000|2022-03-14 12:55:00|4643.02|4643.02|4646.92|4646.92|4649.29|4649.29|4642.46|4642.46|0
1647262800000|2022-03-14 13:00:00|4646.25|4646.25|4644.43|4644.43|4646.25|4646.25|4641.62|4641.62|0
1647263100000|2022-03-14 13:05:00|4644.78|4644.78|4643.34|4643.34|4644.87|4644.87|4642.28|4642.28|0
1647263400000|2022-03-14 13:10:00|4642.67|4642.67|4644.27|4644.27|4645.08|4645.08|4642.67|4642.67|0
1647263700000|2022-03-14 13:15:00|4643.92|4643.92|4644.3|4644.3|4646.22|4646.22|4643.76|4643.76|0
1647264000000|2022-03-14 13:20:00|4644.65|4644.65|4638.31|4638.31|4649.45|4649.45|4637.2|4637.2|0
1647264300000|2022-03-14 13:25:00|4638.13|4638.13|4630.04|4630.04|4639.82|4639.82|4629.87|4629.87|0
1647264600000|2022-03-14 13:30:00|4630.71|4630.71|4631.44|4631.44|4642.45|4642.45|4629.36|4629.36|0
1647264900000|2022-03-14 13:35:00|4630.94|4630.94|4620.41|4620.41|4630.94|4630.94|4616.44|4616.44|0
1647265200000|2022-03-14 13:40:00|4620.25|4620.25|4615.37|4615.37|4621.2|4621.2|4615.37|4615.37|0
1647265500000|2022-03-14 13:45:00|4615.51|4615.51|4614.36|4614.36|4618.18|4618.18|4612.51|4612.51|0
1647265800000|2022-03-14 13:50:00|4616.37|4616.37|4604.42|4604.42|4617.78|4617.78|4604.19|4604.19|0
1647266100000|2022-03-14 13:55:00|4605.57|4605.57|4612.15|4612.15|4612.15|4612.15|4605.16|4605.16|0
1647266400000|2022-03-14 14:00:00|4611.48|4611.48|4609.22|4609.22|4612.58|4612.58|4607.89|4607.89|0
1647266700000|2022-03-14 14:05:00|4608.78|4608.78|4608.47|4608.47|4610.45|4610.45|4605.01|4605.01|0
1647267000000|2022-03-14 14:10:00|4607.13|4607.13|4596.98|4596.98|4608.1|4608.1|4596.98|4596.98|0
1647267300000|2022-03-14 14:15:00|4596.86|4596.86|4600.37|4600.37|4601.16|4601.16|4595.99|4595.99|0
1647267600000|2022-03-14 14:20:00|4599.7|4599.7|4610.98|4610.98|4610.98|4610.98|4593.8|4593.8|0
1647267900000|2022-03-14 14:25:00|4611.03|4611.03|4611.32|4611.32|4613.54|4613.54|4607.57|4607.57|0
1647268200000|2022-03-14 14:30:00|4611.99|4611.99|4603.9|4603.9|4613.85|4613.85|4603.9|4603.9|0
1647268500000|2022-03-14 14:35:00|4605.23|4605.23|4597.64|4597.64|4606.29|4606.29|4595.85|4595.85|0
1647268800000|2022-03-14 14:40:00|4598.7|4598.7|4594.77|4594.77|4600.12|4600.12|4590.4|4590.4|0
1647269100000|2022-03-14 14:45:00|4596.11|4596.11|4599.14|4599.14|4603.48|4603.48|4595.87|4595.87|0
1647269400000|2022-03-14 14:50:00|4598.7|4598.7|4593.83|4593.83|4598.99|4598.99|4592.22|4592.22|0
1647269700000|2022-03-14 14:55:00|4594.5|4594.5|4592.33|4592.33|4595.91|4595.91|4591.41|4591.41|0
1647270000000|2022-03-14 15:00:00|4593|4593|4583.93|4583.93|4593.81|4593.81|4583.93|4583.93|0
1647270300000|2022-03-14 15:05:00|4584.27|4584.27|4585.39|4585.39|4587.39|4587.39|4579.83|4579.83|0
1647270600000|2022-03-14 15:10:00|4585.23|4585.23|4580.73|4580.73|4586.36|4586.36|4580.2|4580.2|0
1647270900000|2022-03-14 15:15:00|4581.4|4581.4|4572.53|4572.53|4581.6|4581.6|4572.53|4572.53|0
1647271200000|2022-03-14 15:20:00|4571.65|4571.65|4574.53|4574.53|4575.94|4575.94|4571.04|4571.04|0
1647271500000|2022-03-14 15:25:00|4574.17|4574.17|4558.18|4558.18|4574.17|4574.17|4555.9|4555.9|0
1647271800000|2022-03-14 15:30:00|4558|4558|4559.21|4559.21|4560.75|4560.75|4553.19|4553.19|0
1647272100000|2022-03-14 15:35:00|4559.38|4559.38|4559.58|4559.58|4561.43|4561.43|4554.75|4554.75|0
1647272400000|2022-03-14 15:40:00|4559.25|4559.25|4553.81|4553.81|4559.55|4559.55|4548.77|4548.77|0
1647272700000|2022-03-14 15:45:00|4554.34|4554.34|4555.26|4555.26|4557.03|4557.03|4551.93|4551.93|0
1647273000000|2022-03-14 15:50:00|4555.43|4555.43|4557.67|4557.67|4568.66|4568.66|4555.43|4555.43|0
1647273300000|2022-03-14 15:55:00|4557.43|4557.43|4566.45|4566.45|4567.35|4567.35|4555.63|4555.63|0
1647273600000|2022-03-14 16:00:00|4566.01|4566.01|4558.26|4558.26|4566.01|4566.01|4553.72|4553.72|0
1647273900000|2022-03-14 16:05:00|4557.59|4557.59|4551.16|4551.16|4559.13|4559.13|4549.15|4549.15|0
1647274200000|2022-03-14 16:10:00|4551.51|4551.51|4553.73|4553.73|4561.97|4561.97|4549.97|4549.97|0
1647274500000|2022-03-14 16:15:00|4555.07|4555.07|4556.59|4556.59|4558.28|4558.28|4550.25|4550.25|0
1647274800000|2022-03-14 16:20:00|4557.26|4557.26|4559.19|4559.19|4563.4|4563.4|4552.19|4552.19|0
1647275100000|2022-03-14 16:25:00|4558.75|4558.75|4561.61|4561.61|4570.74|4570.74|4557.56|4557.56|0
1647332100000|2022-03-15 08:15:00|4546.47|4546.47|4534.97|4534.97|4549.12|4549.12|4534.88|4534.88|0
1647332400000|2022-03-15 08:20:00|4535.77|4535.77|4540.45|4540.45|4544.36|4544.36|4535.16|4535.16|0
1647332700000|2022-03-15 08:25:00|4541.79|4541.79|4540.43|4540.43|4544.84|4544.84|4535.87|4535.87|0
1647333000000|2022-03-15 08:30:00|4539.9|4539.9|4545.15|4545.15|4545.15|4545.15|4537.89|4537.89|0
1647333300000|2022-03-15 08:35:00|4545.03|4545.03|4542.83|4542.83|4546.29|4546.29|4539.57|4539.57|0
1647333600000|2022-03-15 08:40:00|4542.57|4542.57|4533.76|4533.76|4542.6|4542.6|4532.59|4532.59|0
1647333900000|2022-03-15 08:45:00|4533.94|4533.94|4526.56|4526.56|4535.47|4535.47|4525.4|4525.4|0
1647334200000|2022-03-15 08:50:00|4525.76|4525.76|4529.55|4529.55|4538.48|4538.48|4525.09|4525.09|0
1647334500000|2022-03-15 08:55:00|4529.91|4529.91|4523.86|4523.86|4534.01|4534.01|4520.89|4520.89|0
1647334800000|2022-03-15 09:00:00|4524.53|4524.53|4528.28|4528.28|4531.15|4531.15|4524.36|4524.36|0
1647335100000|2022-03-15 09:05:00|4527.78|4527.78|4534.87|4534.87|4537.64|4537.64|4524.61|4524.61|0
1647335400000|2022-03-15 09:10:00|4534.96|4534.96|4533.6|4533.6|4538.2|4538.2|4532.33|4532.33|0
1647335700000|2022-03-15 09:15:00|4532.93|4532.93|4534.27|4534.27|4538.91|4538.91|4532.64|4532.64|0
1647336000000|2022-03-15 09:20:00|4533.74|4533.74|4535.92|4535.92|4536.06|4536.06|4531.13|4531.13|0
1647336300000|2022-03-15 09:25:00|4536.54|4536.54|4538.7|4538.7|4540.59|4540.59|4532.63|4532.63|0
1647336600000|2022-03-15 09:30:00|4538.93|4538.93|4534.12|4534.12|4538.93|4538.93|4530.2|4530.2|0
1647336900000|2022-03-15 09:35:00|4534.36|4534.36|4528.53|4528.53|4534.47|4534.47|4528.18|4528.18|0
1647337200000|2022-03-15 09:40:00|4529.14|4529.14|4528.26|4528.26|4536.48|4536.48|4525.55|4525.55|0
1647337500000|2022-03-15 09:45:00|4527.73|4527.73|4529.95|4529.95|4532.52|4532.52|4526.22|4526.22|0
1647337800000|2022-03-15 09:50:00|4530.13|4530.13|4528.45|4528.45|4534.06|4534.06|4527.37|4527.37|0
1647338100000|2022-03-15 09:55:00|4529.12|4529.12|4531.42|4531.42|4534.63|4534.63|4528.15|4528.15|0
1647338400000|2022-03-15 10:00:00|4531.86|4531.86|4538.31|4538.31|4540.44|4540.44|4531.47|4531.47|0
1647338700000|2022-03-15 10:05:00|4537.7|4537.7|4536.57|4536.57|4542.02|4542.02|4533.22|4533.22|0
1647339000000|2022-03-15 10:10:00|4536.9|4536.9|4537.33|4537.33|4542.98|4542.98|4535.41|4535.41|0
1647339300000|2022-03-15 10:15:00|4536.66|4536.66|4529.96|4529.96|4536.66|4536.66|4528.71|4528.71|0
1647339600000|2022-03-15 10:20:00|4527.95|4527.95|4522.47|4522.47|4529.8|4529.8|4522.47|4522.47|0
1647339900000|2022-03-15 10:25:00|4522.38|4522.38|4522.84|4522.84|4525.3|4525.3|4521.48|4521.48|0
1647340200000|2022-03-15 10:30:00|4522.92|4522.92|4526.94|4526.94|4526.94|4526.94|4522.92|4522.92|0
1647340500000|2022-03-15 10:35:00|4528.28|4528.28|4524.65|4524.65|4528.72|4528.72|4524.1|4524.1|0
1647340800000|2022-03-15 10:40:00|4524.53|4524.53|4518.97|4518.97|4527.48|4527.48|4515.63|4515.63|0
1647341100000|2022-03-15 10:45:00|4518.3|4518.3|4518.48|4518.48|4523.65|4523.65|4517.49|4517.49|0
1647341400000|2022-03-15 10:50:00|4517.81|4517.81|4517.51|4517.51|4518.48|4518.48|4512.95|4512.95|0
1647341700000|2022-03-15 10:55:00|4517.25|4517.25|4513.54|4513.54|4519.27|4519.27|4511.89|4511.89|0
1647342000000|2022-03-15 11:00:00|4513.42|4513.42|4515.42|4515.42|4518.24|4518.24|4513.42|4513.42|0
1647342300000|2022-03-15 11:05:00|4515.34|4515.34|4515.27|4515.27|4516.72|4516.72|4512.54|4512.54|0
1647342600000|2022-03-15 11:10:00|4515.01|4515.01|4526.68|4526.68|4528.31|4528.31|4514.34|4514.34|0
1647342900000|2022-03-15 11:15:00|4526.8|4526.8|4528.12|4528.12|4528.9|4528.9|4524.58|4524.58|0
1647343200000|2022-03-15 11:20:00|4528.82|4528.82|4520.94|4520.94|4529.53|4529.53|4520.46|4520.46|0
1647343500000|2022-03-15 11:25:00|4521.3|4521.3|4522.23|4522.23|4523.57|4523.57|4517.08|4517.08|0
1647343800000|2022-03-15 11:30:00|4522.34|4522.34|4528.2|4528.2|4528.53|4528.53|4522.34|4522.34|0
1647344100000|2022-03-15 11:35:00|4528.38|4528.38|4527.7|4527.7|4534.17|4534.17|4525.79|4525.79|0
1647344400000|2022-03-15 11:40:00|4527.61|4527.61|4524.17|4524.17|4527.61|4527.61|4520.46|4520.46|0
1647344700000|2022-03-15 11:45:00|4524.05|4524.05|4526.25|4526.25|4526.96|4526.96|4521.88|4521.88|0
1647345000000|2022-03-15 11:50:00|4528.93|4528.93|4527.82|4527.82|4529.43|4529.43|4526.89|4526.89|0
1647345300000|2022-03-15 11:55:00|4527.15|4527.15|4522.13|4522.13|4529.24|4529.24|4521.46|4521.46|0
1647345600000|2022-03-15 12:00:00|4523.47|4523.47|4527.16|4527.16|4527.16|4527.16|4520|4520|0
1647345900000|2022-03-15 12:05:00|4527.95|4527.95|4527.6|4527.6|4530.58|4530.58|4524.96|4524.96|0
1647346200000|2022-03-15 12:10:00|4527.48|4527.48|4530.01|4530.01|4530.37|4530.37|4526.85|4526.85|0
1647346500000|2022-03-15 12:15:00|4529.89|4529.89|4538.01|4538.01|4539.03|4539.03|4529.89|4529.89|0
1647346800000|2022-03-15 12:20:00|4538.22|4538.22|4539.74|4539.74|4543.06|4543.06|4536.33|4536.33|0
1647347100000|2022-03-15 12:25:00|4540.41|4540.41|4544.81|4544.81|4544.81|4544.81|4539.5|4539.5|0
1647347400000|2022-03-15 12:30:00|4546.14|4546.14|4549.1|4549.1|4552.08|4552.08|4545.47|4545.47|0
1647347700000|2022-03-15 12:35:00|4547.95|4547.95|4545.83|4545.83|4548.6|4548.6|4544.55|4544.55|0
1647348000000|2022-03-15 12:40:00|4545.47|4545.47|4541.26|4541.26|4548.15|4548.15|4541.26|4541.26|0
1647348300000|2022-03-15 12:45:00|4541.61|4541.61|4538.69|4538.69|4546.55|4546.55|4537.35|4537.35|0
1647348600000|2022-03-15 12:50:00|4540.03|4540.03|4538.89|4538.89|4540.03|4540.03|4533.56|4533.56|0
1647348900000|2022-03-15 12:55:00|4540.9|4540.9|4542.2|4542.2|4543.98|4543.98|4540.38|4540.38|0
1647349200000|2022-03-15 13:00:00|4541.53|4541.53|4542.21|4542.21|4543.18|4543.18|4540.02|4540.02|0
1647349500000|2022-03-15 13:05:00|4541.54|4541.54|4542.91|4542.91|4543.44|4543.44|4539.84|4539.84|0
1647349800000|2022-03-15 13:10:00|4543.08|4543.08|4548.55|4548.55|4551.54|4551.54|4543.08|4543.08|0
1647350100000|2022-03-15 13:15:00|4549.43|4549.43|4549.91|4549.91|4552.2|4552.2|4549.35|4549.35|0
1647350400000|2022-03-15 13:20:00|4548.57|4548.57|4544.28|4544.28|4548.57|4548.57|4543.35|4543.35|0
1647350700000|2022-03-15 13:25:00|4544.44|4544.44|4551.33|4551.33|4551.33|4551.33|4544.18|4544.18|0
1647351000000|2022-03-15 13:30:00|4551.59|4551.59|4547.81|4547.81|4551.62|4551.62|4544.26|4544.26|0
1647351300000|2022-03-15 13:35:00|4549.31|4549.31|4550.74|4550.74|4551.29|4551.29|4548.16|4548.16|0
1647351600000|2022-03-15 13:40:00|4550.03|4550.03|4544.46|4544.46|4551.66|4551.66|4544.13|4544.13|0
1647351900000|2022-03-15 13:45:00|4544.37|4544.37|4541.87|4541.87|4547.71|4547.71|4539.21|4539.21|0
1647352200000|2022-03-15 13:50:00|4542.85|4542.85|4540.15|4540.15|4548.21|4548.21|4540.15|4540.15|0
1647352500000|2022-03-15 13:55:00|4541.49|4541.49|4547.71|4547.71|4549.59|4549.59|4541.49|4541.49|0
1647352800000|2022-03-15 14:00:00|4547.44|4547.44|4547.04|4547.04|4552.16|4552.16|4545.56|4545.56|0
1647353100000|2022-03-15 14:05:00|4547.22|4547.22|4547.85|4547.85|4550.7|4550.7|4543.92|4543.92|0
1647353400000|2022-03-15 14:10:00|4547.5|4547.5|4549.98|4549.98|4549.98|4549.98|4543.31|4543.31|0
1647353700000|2022-03-15 14:15:00|4549.63|4549.63|4544.79|4544.79|4549.66|4549.66|4541.08|4541.08|0
1647354000000|2022-03-15 14:20:00|4545.59|4545.59|4542.95|4542.95|4546.14|4546.14|4539.76|4539.76|0
1647354300000|2022-03-15 14:25:00|4543.21|4543.21|4547.22|4547.22|4550.16|4550.16|4541.91|4541.91|0
1647354600000|2022-03-15 14:30:00|4547.48|4547.48|4552.14|4552.14|4552.23|4552.23|4547.07|4547.07|0
1647354900000|2022-03-15 14:35:00|4552.4|4552.4|4559.2|4559.2|4560.03|4560.03|4552.4|4552.4|0
1647355200000|2022-03-15 14:40:00|4559.56|4559.56|4561.43|4561.43|4566.86|4566.86|4559.32|4559.32|0
1647355500000|2022-03-15 14:45:00|4562.05|4562.05|4566.69|4566.69|4567.98|4567.98|4560.36|4560.36|0
1647355800000|2022-03-15 14:50:00|4566.78|4566.78|4566.72|4566.72|4569.25|4569.25|4560.34|4560.34|0
1647356100000|2022-03-15 14:55:00|4567.39|4567.39|4571.89|4571.89|4572.19|4572.19|4565.35|4565.35|0
1647356400000|2022-03-15 15:00:00|4572.07|4572.07|4573.07|4573.07|4575.78|4575.78|4571.43|4571.43|0
1647356700000|2022-03-15 15:05:00|4574.09|4574.09|4580.02|4580.02|4580.02|4580.02|4572.98|4572.98|0
1647357000000|2022-03-15 15:10:00|4580.25|4580.25|4584.24|4584.24|4587.04|4587.04|4577.53|4577.53|0
1647357300000|2022-03-15 15:15:00|4583.57|4583.57|4574.76|4574.76|4583.57|4583.57|4574.76|4574.76|0
1647357600000|2022-03-15 15:20:00|4576.1|4576.1|4571.72|4571.72|4576.1|4576.1|4570.61|4570.61|0
1647357900000|2022-03-15 15:25:00|4571.11|4571.11|4571.32|4571.32|4573.49|4573.49|4567.86|4567.86|0
1647358200000|2022-03-15 15:30:00|4571.58|4571.58|4574.69|4574.69|4574.87|4574.87|4569.88|4569.88|0
1647358500000|2022-03-15 15:35:00|4574.78|4574.78|4572.91|4572.91|4576.35|4576.35|4570.31|4570.31|0
1647358800000|2022-03-15 15:40:00|4573.26|4573.26|4570.68|4570.68|4573.53|4573.53|4569.68|4569.68|0
1647359100000|2022-03-15 15:45:00|4570.51|4570.51|4564.97|4564.97|4571.05|4571.05|4561.07|4561.07|0
1647359400000|2022-03-15 15:50:00|4566.98|4566.98|4552.57|4552.57|4567.92|4567.92|4551.95|4551.95|0
1647359700000|2022-03-15 15:55:00|4552.92|4552.92|4561.73|4561.73|4563.12|4563.12|4544.41|4544.41|0
1647360000000|2022-03-15 16:00:00|4561.57|4561.57|4568.36|4568.36|4568.36|4568.36|4559.16|4559.16|0
1647360300000|2022-03-15 16:05:00|4568.21|4568.21|4580.29|4580.29|4583.65|4583.65|4566.69|4566.69|0
1647360600000|2022-03-15 16:10:00|4579.85|4579.85|4581.42|4581.42|4585.32|4585.32|4578.43|4578.43|0
1647360900000|2022-03-15 16:15:00|4581.07|4581.07|4587.18|4587.18|4588.25|4588.25|4579.81|4579.81|0
1647361200000|2022-03-15 16:20:00|4587.13|4587.13|4589.47|4589.47|4590.17|4590.17|4582.86|4582.86|0
1647361500000|2022-03-15 16:25:00|4590.14|4590.14|4596.55|4596.55|4601.52|4601.52|4589.2|4589.2|0
1647418500000|2022-03-16 08:15:00|4550.77|4550.77|4556.5|4556.5|4564.9|4564.9|4549.95|4549.95|0
1647418800000|2022-03-16 08:20:00|4553.82|4553.82|4564.05|4564.05|4564.94|4564.94|4548.79|4548.79|0
1647419100000|2022-03-16 08:25:00|4563.44|4563.44|4553.39|4553.39|4564.05|4564.05|4549.87|4549.87|0
1647419400000|2022-03-16 08:30:00|4554.06|4554.06|4549.98|4549.98|4565.78|4565.78|4549.98|4549.98|0
1647419700000|2022-03-16 08:35:00|4549.81|4549.81|4557.76|4557.76|4562.85|4562.85|4547.21|4547.21|0
1647420000000|2022-03-16 08:40:00|4557.49|4557.49|4558.56|4558.56|4561.03|4561.03|4557.06|4557.06|0
1647420300000|2022-03-16 08:45:00|4557.89|4557.89|4567.27|4567.27|4567.89|4567.89|4557.89|4557.89|0
1647420600000|2022-03-16 08:50:00|4565.26|4565.26|4561.26|4561.26|4572.65|4572.65|4561.26|4561.26|0
1647420900000|2022-03-16 08:55:00|4561.17|4561.17|4564.28|4564.28|4565.88|4565.88|4555.83|4555.83|0
1647421200000|2022-03-16 09:00:00|4562.28|4562.28|4551.34|4551.34|4562.28|4562.28|4544.83|4544.83|0
1647421500000|2022-03-16 09:05:00|4551.5|4551.5|4540.48|4540.48|4553.06|4553.06|4538.15|4538.15|0
1647421800000|2022-03-16 09:10:00|4540.65|4540.65|4539.07|4539.07|4547.91|4547.91|4537.64|4537.64|0
1647422100000|2022-03-16 09:15:00|4538.45|4538.45|4535.19|4535.19|4542|4542|4535.19|4535.19|0
1647422400000|2022-03-16 09:20:00|4536.53|4536.53|4542.58|4542.58|4543.38|4543.38|4535.5|4535.5|0
1647422700000|2022-03-16 09:25:00|4542.35|4542.35|4536.16|4536.16|4543.95|4543.95|4529.33|4529.33|0
1647423000000|2022-03-16 09:30:00|4536.04|4536.04|4543.13|4543.13|4543.13|4543.13|4531.55|4531.55|0
1647423300000|2022-03-16 09:35:00|4542.86|4542.86|4536.3|4536.3|4545.46|4545.46|4536.13|4536.13|0
1647423600000|2022-03-16 09:40:00|4536.83|4536.83|4545.95|4545.95|4545.95|4545.95|4536.71|4536.71|0
1647423900000|2022-03-16 09:45:00|4545.51|4545.51|4548.31|4548.31|4548.31|4548.31|4544.22|4544.22|0
1647424200000|2022-03-16 09:50:00|4548.98|4548.98|4548.48|4548.48|4550.25|4550.25|4545.16|4545.16|0
1647424500000|2022-03-16 09:55:00|4548.83|4548.83|4553.16|4553.16|4558.01|4558.01|4548.78|4548.78|0
1647424800000|2022-03-16 10:00:00|4553.69|4553.69|4549.15|4549.15|4554.39|4554.39|4548.88|4548.88|0
1647425100000|2022-03-16 10:05:00|4549.39|4549.39|4541.23|4541.23|4549.39|4549.39|4541.23|4541.23|0
1647425400000|2022-03-16 10:10:00|4541.9|4541.9|4537.74|4537.74|4546.66|4546.66|4537.68|4537.68|0
1647425700000|2022-03-16 10:15:00|4537.48|4537.48|4541.21|4541.21|4541.74|4541.74|4534.95|4534.95|0
1647426000000|2022-03-16 10:20:00|4541.33|4541.33|4534.78|4534.78|4541.68|4541.68|4532.61|4532.61|0
1647426300000|2022-03-16 10:25:00|4534.54|4534.54|4529.4|4529.4|4534.54|4534.54|4527.62|4527.62|0
1647426600000|2022-03-16 10:30:00|4529.66|4529.66|4527.85|4527.85|4536.04|4536.04|4527.85|4527.85|0
1647426900000|2022-03-16 10:35:00|4527.58|4527.58|4532.92|4532.92|4537.3|4537.3|4526.15|4526.15|0
1647427200000|2022-03-16 10:40:00|4534.26|4534.26|4537.41|4537.41|4537.47|4537.47|4533.91|4533.91|0
1647427500000|2022-03-16 10:45:00|4538.08|4538.08|4535.92|4535.92|4539.39|4539.39|4532.15|4532.15|0
1647427800000|2022-03-16 10:50:00|4535.3|4535.3|4535.13|4535.13|4536.03|4536.03|4529.48|4529.48|0
1647428100000|2022-03-16 10:55:00|4535.22|4535.22|4544.25|4544.25|4544.87|4544.87|4534.06|4534.06|0
1647428400000|2022-03-16 11:00:00|4544.92|4544.92|4542.77|4542.77|4546.16|4546.16|4534.23|4534.23|0
1647428700000|2022-03-16 11:05:00|4543.01|4543.01|4550.12|4550.12|4550.12|4550.12|4539.41|4539.41|0
1647429000000|2022-03-16 11:10:00|4550.29|4550.29|4548.53|4548.53|4552.87|4552.87|4543.14|4543.14|0
1647429300000|2022-03-16 11:15:00|4549.06|4549.06|4558.32|4558.32|4564.32|4564.32|4548.8|4548.8|0
1647429600000|2022-03-16 11:20:00|4558.44|4558.44|4567.68|4567.68|4567.68|4567.68|4558.44|4558.44|0
1647429900000|2022-03-16 11:25:00|4567.94|4567.94|4569.14|4569.14|4573.49|4573.49|4567.23|4567.23|0
1647430200000|2022-03-16 11:30:00|4568.61|4568.61|4569.54|4569.54|4578.74|4578.74|4568.35|4568.35|0
1647430500000|2022-03-16 11:35:00|4568.87|4568.87|4562.59|4562.59|4573|4573|4562.59|4562.59|0
1647430800000|2022-03-16 11:40:00|4560.58|4560.58|4550.41|4550.41|4560.58|4560.58|4549.17|4549.17|0
1647431100000|2022-03-16 11:45:00|4549.07|4549.07|4545.55|4545.55|4554.02|4554.02|4544.52|4544.52|0
1647431400000|2022-03-16 11:50:00|4544.84|4544.84|4543.9|4543.9|4544.91|4544.91|4540.8|4540.8|0
1647431700000|2022-03-16 11:55:00|4543.96|4543.96|4542.69|4542.69|4547.88|4547.88|4542.69|4542.69|0
1647432000000|2022-03-16 12:00:00|4542.84|4542.84|4543.81|4543.81|4550.64|4550.64|4542.47|4542.47|0
1647432300000|2022-03-16 12:05:00|4544.14|4544.14|4544|4544|4544.44|4544.44|4539.69|4539.69|0
1647432600000|2022-03-16 12:10:00|4543.91|4543.91|4540.25|4540.25|4545.44|4545.44|4540.25|4540.25|0
1647432900000|2022-03-16 12:15:00|4540.14|4540.14|4544.57|4544.57|4545.37|4545.37|4535.73|4535.73|0
1647433200000|2022-03-16 12:20:00|4544.72|4544.72|4542.23|4542.23|4545.52|4545.52|4540.49|4540.49|0
1647433500000|2022-03-16 12:25:00|4542.9|4542.9|4541.19|4541.19|4543.57|4543.57|4539.92|4539.92|0
1647433800000|2022-03-16 12:30:00|4541.14|4541.14|4541.09|4541.09|4541.67|4541.67|4536.53|4536.53|0
1647434100000|2022-03-16 12:35:00|4543.1|4543.1|4536.16|4536.16|4544.59|4544.59|4535|4535|0
1647434400000|2022-03-16 12:40:00|4536|4536|4537.59|4537.59|4538.69|4538.69|4535.7|4535.7|0
1647434700000|2022-03-16 12:45:00|4536.44|4536.44|4534.89|4534.89|4538.47|4538.47|4533.98|4533.98|0
1647435000000|2022-03-16 12:50:00|4534.22|4534.22|4535.11|4535.11|4538.67|4538.67|4533.63|4533.63|0
1647435300000|2022-03-16 12:55:00|4535.78|4535.78|4533.84|4533.84|4537.79|4537.79|4533.73|4533.73|0
1647435600000|2022-03-16 13:00:00|4534.37|4534.37|4521.74|4521.74|4534.55|4534.55|4521.74|4521.74|0
1647435900000|2022-03-16 13:05:00|4521.12|4521.12|4524.41|4524.41|4525.85|4525.85|4521.12|4521.12|0
1647436200000|2022-03-16 13:10:00|4525.46|4525.46|4525.47|4525.47|4525.64|4525.64|4523.77|4523.77|0
1647436500000|2022-03-16 13:15:00|4525.91|4525.91|4522.63|4522.63|4525.91|4525.91|4519.51|4519.51|0
1647436800000|2022-03-16 13:20:00|4522.98|4522.98|4525.79|4525.79|4529.89|4529.89|4522.98|4522.98|0
1647437100000|2022-03-16 13:25:00|4526.23|4526.23|4525.32|4525.32|4530.39|4530.39|4525.32|4525.32|0
1647437400000|2022-03-16 13:30:00|4525.47|4525.47|4527.55|4527.55|4528.49|4528.49|4517.56|4517.56|0
1647437700000|2022-03-16 13:35:00|4527.38|4527.38|4517.62|4517.62|4527.38|4527.38|4514.36|4514.36|0
1647438000000|2022-03-16 13:40:00|4515.61|4515.61|4518.55|4518.55|4519.43|4519.43|4513.74|4513.74|0
1647438300000|2022-03-16 13:45:00|4519.22|4519.22|4519.36|4519.36|4520.91|4520.91|4518.09|4518.09|0
1647438600000|2022-03-16 13:50:00|4519.45|4519.45|4525.48|4525.48|4527.12|4527.12|4519.45|4519.45|0
1647438900000|2022-03-16 13:55:00|4525.57|4525.57|4524.71|4524.71|4529.69|4529.69|4523.24|4523.24|0
1647439200000|2022-03-16 14:00:00|4525.38|4525.38|4519.6|4519.6|4526.66|4526.66|4519.6|4519.6|0
1647439500000|2022-03-16 14:05:00|4519.51|4519.51|4516.68|4516.68|4522.66|4522.66|4514.81|4514.81|0
1647439800000|2022-03-16 14:10:00|4517.12|4517.12|4521.57|4521.57|4525.35|4525.35|4516.26|4516.26|0
1647440100000|2022-03-16 14:15:00|4522.24|4522.24|4513.97|4513.97|4532.09|4532.09|4513|4513|0
1647440400000|2022-03-16 14:20:00|4513.85|4513.85|4492.69|4492.69|4514.42|4514.42|4490.93|4490.93|0
1647440700000|2022-03-16 14:25:00|4491.35|4491.35|4509.78|4509.78|4512.94|4512.94|4486.41|4486.41|0
1647441000000|2022-03-16 14:30:00|4509.62|4509.62|4510.86|4510.86|4515.53|4515.53|4501.95|4501.95|0
1647441300000|2022-03-16 14:35:00|4511.04|4511.04|4510.64|4510.64|4515.75|4515.75|4506.89|4506.89|0
1647441600000|2022-03-16 14:40:00|4510.4|4510.4|4509.34|4509.34|4512.97|4512.97|4492.32|4492.32|0
1647441900000|2022-03-16 14:45:00|4509.25|4509.25|4493.87|4493.87|4509.25|4509.25|4492.41|4492.41|0
1647442200000|2022-03-16 14:50:00|4493.26|4493.26|4485.91|4485.91|4495.66|4495.66|4482.07|4482.07|0
1647442500000|2022-03-16 14:55:00|4485.24|4485.24|4489.93|4489.93|4503.8|4503.8|4482.5|4482.5|0
1647442800000|2022-03-16 15:00:00|4490.17|4490.17|4510.92|4510.92|4513.4|4513.4|4488.01|4488.01|0
1647443100000|2022-03-16 15:05:00|4510.59|4510.59|4522.74|4522.74|4524.08|4524.08|4510.25|4510.25|0
1647443400000|2022-03-16 15:10:00|4524.16|4524.16|4516|4516|4528.68|4528.68|4515.82|4515.82|0
1647443700000|2022-03-16 15:15:00|4517.24|4517.24|4496.95|4496.95|4518.26|4518.26|4496.69|4496.69|0
1647444000000|2022-03-16 15:20:00|4495.61|4495.61|4490.34|4490.34|4495.93|4495.93|4486.38|4486.38|0
1647444300000|2022-03-16 15:25:00|4490.78|4490.78|4489.8|4489.8|4493.76|4493.76|4487.4|4487.4|0
1647444600000|2022-03-16 15:30:00|4490.12|4490.12|4490.59|4490.59|4492.92|4492.92|4485.25|4485.25|0
1647444900000|2022-03-16 15:35:00|4491.26|4491.26|4484.5|4484.5|4493.31|4493.31|4484.39|4484.39|0
1647445200000|2022-03-16 15:40:00|4484.34|4484.34|4480.57|4480.57|4488.69|4488.69|4480.49|4480.49|0
1647445500000|2022-03-16 15:45:00|4479.9|4479.9|4480.91|4480.91|4482.61|4482.61|4477.85|4477.85|0
1647445800000|2022-03-16 15:50:00|4480.75|4480.75|4479.75|4479.75|4485.69|4485.69|4479.15|4479.15|0
1647446100000|2022-03-16 15:55:00|4480.46|4480.46|4486.78|4486.78|4488.49|4488.49|4479.28|4479.28|0
1647446400000|2022-03-16 16:00:00|4486.62|4486.62|4498.32|4498.32|4498.67|4498.67|4486.36|4486.36|0
1647446700000|2022-03-16 16:05:00|4498.99|4498.99|4490.81|4490.81|4498.99|4498.99|4490.81|4490.81|0
1647447000000|2022-03-16 16:10:00|4490.97|4490.97|4492.35|4492.35|4495.2|4495.2|4489.16|4489.16|0
1647447300000|2022-03-16 16:15:00|4491.91|4491.91|4499.59|4499.59|4499.68|4499.68|4490.1|4490.1|0
1647447600000|2022-03-16 16:20:00|4499.44|4499.44|4495.22|4495.22|4500.85|4500.85|4493.78|4493.78|0
1647447900000|2022-03-16 16:25:00|4495.13|4495.13|4504.12|4504.12|4504.12|4504.12|4494.78|4494.78|0
1647504900000|2022-03-17 08:15:00|4448.41|4448.41|4440.24|4440.24|4454.62|4454.62|4433.9|4433.9|0
1647505200000|2022-03-17 08:20:00|4441.92|4441.92|4432.77|4432.77|4444.6|4444.6|4432.77|4432.77|0
1647505500000|2022-03-17 08:25:00|4432.94|4432.94|4440.9|4440.9|4446.82|4446.82|4431.57|4431.57|0
1647505800000|2022-03-17 08:30:00|4440.23|4440.23|4425.67|4425.67|4442.2|4442.2|4425.67|4425.67|0
1647506100000|2022-03-17 08:35:00|4425.41|4425.41|4419.64|4419.64|4428.3|4428.3|4419.64|4419.64|0
1647506400000|2022-03-17 08:40:00|4418.3|4418.3|4420.56|4420.56|4429.44|4429.44|4414.95|4414.95|0
1647506700000|2022-03-17 08:45:00|4420.33|4420.33|4417.77|4417.77|4421.86|4421.86|4416.28|4416.28|0
1647507000000|2022-03-17 08:50:00|4417.86|4417.86|4441.06|4441.06|4443.34|4443.34|4417.68|4417.68|0
1647507300000|2022-03-17 08:55:00|4440.62|4440.62|4446.85|4446.85|4449.24|4449.24|4437.67|4437.67|0
1647507600000|2022-03-17 09:00:00|4446.49|4446.49|4453.11|4453.11|4456.92|4456.92|4446.49|4446.49|0
1647507900000|2022-03-17 09:05:00|4453.02|4453.02|4456.08|4456.08|4458.57|4458.57|4452.91|4452.91|0
1647508200000|2022-03-17 09:10:00|4455.29|4455.29|4474|4474|4475.34|4475.34|4454.49|4454.49|0
1647508500000|2022-03-17 09:15:00|4473.33|4473.33|4464.26|4464.26|4474.36|4474.36|4463.3|4463.3|0
1647508800000|2022-03-17 09:20:00|4463.38|4463.38|4450.16|4450.16|4468.31|4468.31|4450.16|4450.16|0
1647509100000|2022-03-17 09:25:00|4450.86|4450.86|4462.73|4462.73|4462.73|4462.73|4450.86|4450.86|0
1647509400000|2022-03-17 09:30:00|4460.72|4460.72|4461.02|4461.02|4465.31|4465.31|4459.49|4459.49|0
1647509700000|2022-03-17 09:35:00|4460.49|4460.49|4474.95|4474.95|4475.03|4475.03|4460.49|4460.49|0
1647510000000|2022-03-17 09:40:00|4474.68|4474.68|4472.65|4472.65|4479.23|4479.23|4467.21|4467.21|0
1647510300000|2022-03-17 09:45:00|4471.32|4471.32|4471.82|4471.82|4473.3|4473.3|4467.42|4467.42|0
1647510600000|2022-03-17 09:50:00|4471.15|4471.15|4470.21|4470.21|4472.39|4472.39|4466.37|4466.37|0
1647510900000|2022-03-17 09:55:00|4470.47|4470.47|4466.77|4466.77|4473.55|4473.55|4466.77|4466.77|0
1647511200000|2022-03-17 10:00:00|4466.88|4466.88|4473.56|4473.56|4475.01|4475.01|4460.42|4460.42|0
1647511500000|2022-03-17 10:05:00|4472.22|4472.22|4481.3|4481.3|4483.75|4483.75|4472.22|4472.22|0
1647511800000|2022-03-17 10:10:00|4482.1|4482.1|4482.87|4482.87|4488.68|4488.68|4482.1|4482.1|0
1647512100000|2022-03-17 10:15:00|4482.71|4482.71|4477.9|4477.9|4484.14|4484.14|4476.97|4476.97|0
1647512400000|2022-03-17 10:20:00|4479.24|4479.24|4480.59|4480.59|4481.02|4481.02|4476.9|4476.9|0
1647512700000|2022-03-17 10:25:00|4480.06|4480.06|4489.46|4489.46|4489.53|4489.53|4479.85|4479.85|0
1647513000000|2022-03-17 10:30:00|4489.93|4489.93|4490.83|4490.83|4490.83|4490.83|4484.32|4484.32|0
1647513300000|2022-03-17 10:35:00|4492.16|4492.16|4489.04|4489.04|4492.16|4492.16|4486.21|4486.21|0
1647513600000|2022-03-17 10:40:00|4489.84|4489.84|4484.16|4484.16|4491.04|4491.04|4484.16|4484.16|0
1647513900000|2022-03-17 10:45:00|4483.72|4483.72|4482.54|4482.54|4483.72|4483.72|4477.46|4477.46|0
1647514200000|2022-03-17 10:50:00|4482.21|4482.21|4480.62|4480.62|4484.74|4484.74|4474.41|4474.41|0
1647514500000|2022-03-17 10:55:00|4479.65|4479.65|4488.07|4488.07|4489.96|4489.96|4477.64|4477.64|0
1647514800000|2022-03-17 11:00:00|4487.18|4487.18|4500.23|4500.23|4500.23|4500.23|4485.02|4485.02|0
1647515100000|2022-03-17 11:05:00|4500.14|4500.14|4504.98|4504.98|4507.51|4507.51|4497.46|4497.46|0
1647515400000|2022-03-17 11:10:00|4504.36|4504.36|4497.11|4497.11|4510.25|4510.25|4496|4496|0
1647515700000|2022-03-17 11:15:00|4497.2|4497.2|4501.66|4501.66|4508.92|4508.92|4497.2|4497.2|0
1647516000000|2022-03-17 11:20:00|4502.02|4502.02|4505.08|4505.08|4508.11|4508.11|4499.51|4499.51|0
1647516300000|2022-03-17 11:25:00|4504.41|4504.41|4499.33|4499.33|4504.41|4504.41|4495.95|4495.95|0
1647516600000|2022-03-17 11:30:00|4499.41|4499.41|4502.39|4502.39|4502.86|4502.86|4497.23|4497.23|0
1647516900000|2022-03-17 11:35:00|4502.07|4502.07|4500.03|4500.03|4502.07|4502.07|4497.64|4497.64|0
1647517200000|2022-03-17 11:40:00|4500.12|4500.12|4500.94|4500.94|4505.38|4505.38|4499.72|4499.72|0
1647517500000|2022-03-17 11:45:00|4500.5|4500.5|4499.11|4499.11|4503.22|4503.22|4497.7|4497.7|0
1647517800000|2022-03-17 11:50:00|4498.58|4498.58|4501.49|4501.49|4503.43|4503.43|4497.68|4497.68|0
1647518100000|2022-03-17 11:55:00|4501.75|4501.75|4505.62|4505.62|4512.01|4512.01|4501.13|4501.13|0
1647518400000|2022-03-17 12:00:00|4505.71|4505.71|4516.16|4516.16|4519.09|4519.09|4505.21|4505.21|0
1647518700000|2022-03-17 12:05:00|4516.08|4516.08|4515.23|4515.23|4519.64|4519.64|4512.88|4512.88|0
1647519000000|2022-03-17 12:10:00|4514.97|4514.97|4510.57|4510.57|4518.51|4518.51|4510.43|4510.43|0
1647519300000|2022-03-17 12:15:00|4511.01|4511.01|4508|4508|4512.21|4512.21|4506.86|4506.86|0
1647519600000|2022-03-17 12:20:00|4508.09|4508.09|4508.04|4508.04|4513.9|4513.9|4506.77|4506.77|0
1647519900000|2022-03-17 12:25:00|4507.42|4507.42|4504.84|4504.84|4510.69|4510.69|4502.66|4502.66|0
1647520200000|2022-03-17 12:30:00|4504.61|4504.61|4512.66|4512.66|4512.66|4512.66|4502.33|4502.33|0
1647520500000|2022-03-17 12:35:00|4514.67|4514.67|4513.32|4513.32|4514.67|4514.67|4507.79|4507.79|0
1647520800000|2022-03-17 12:40:00|4512.88|4512.88|4509.21|4509.21|4514.46|4514.46|4509.21|4509.21|0
1647521100000|2022-03-17 12:45:00|4507.87|4507.87|4506.76|4506.76|4509.72|4509.72|4504.1|4504.1|0
1647521400000|2022-03-17 12:50:00|4506.43|4506.43|4507.91|4507.91|4509.55|4509.55|4504.19|4504.19|0
1647521700000|2022-03-17 12:55:00|4507.58|4507.58|4504.24|4504.24|4507.83|4507.83|4503.29|4503.29|0
1647522000000|2022-03-17 13:00:00|4504.53|4504.53|4511.77|4511.77|4513.65|4513.65|4502.61|4502.61|0
1647522300000|2022-03-17 13:05:00|4512.06|4512.06|4507.34|4507.34|4513.75|4513.75|4507.34|4507.34|0
1647522600000|2022-03-17 13:10:00|4507.67|4507.67|4507.56|4507.56|4508.66|4508.66|4504.8|4504.8|0
1647522900000|2022-03-17 13:15:00|4508.26|4508.26|4505.3|4505.3|4509.01|4509.01|4503.39|4503.39|0
1647523200000|2022-03-17 13:20:00|4505.57|4505.57|4507.29|4507.29|4508.76|4508.76|4505.42|4505.42|0
1647523500000|2022-03-17 13:25:00|4507.62|4507.62|4507.05|4507.05|4510.83|4510.83|4505.79|4505.79|0
1647523800000|2022-03-17 13:30:00|4507.72|4507.72|4512.96|4512.96|4514.74|4514.74|4506.96|4506.96|0
1647524100000|2022-03-17 13:35:00|4513.12|4513.12|4510.12|4510.12|4515.96|4515.96|4504.42|4504.42|0
1647524400000|2022-03-17 13:40:00|4511.09|4511.09|4516.02|4516.02|4519.92|4519.92|4511.09|4511.09|0
1647524700000|2022-03-17 13:45:00|4516.72|4516.72|4510.25|4510.25|4518.32|4518.32|4509.54|4509.54|0
1647525000000|2022-03-17 13:50:00|4509.55|4509.55|4512.01|4512.01|4514.32|4514.32|4508.48|4508.48|0
1647525300000|2022-03-17 13:55:00|4512.71|4512.71|4509.7|4509.7|4518.83|4518.83|4508.97|4508.97|0
1647525600000|2022-03-17 14:00:00|4509.08|4509.08|4514.32|4514.32|4514.32|4514.32|4508.02|4508.02|0
1647525900000|2022-03-17 14:05:00|4514.59|4514.59|4525.58|4525.58|4526.02|4526.02|4514.59|4514.59|0
1647526200000|2022-03-17 14:10:00|4525.49|4525.49|4517.98|4517.98|4525.49|4525.49|4516.55|4516.55|0
1647526500000|2022-03-17 14:15:00|4517.93|4517.93|4518.94|4518.94|4520.36|4520.36|4515.9|4515.9|0
1647526800000|2022-03-17 14:20:00|4518.77|4518.77|4519.64|4519.64|4520.56|4520.56|4514.37|4514.37|0
1647527100000|2022-03-17 14:25:00|4519.81|4519.81|4520.56|4520.56|4521.82|4521.82|4516.78|4516.78|0
1647527400000|2022-03-17 14:30:00|4519.23|4519.23|4523.81|4523.81|4524.83|4524.83|4515.92|4515.92|0
1647527700000|2022-03-17 14:35:00|4521.13|4521.13|4528.02|4528.02|4528.99|4528.99|4520|4520|0
1647528000000|2022-03-17 14:40:00|4528.1|4528.1|4530.33|4530.33|4530.33|4530.33|4525.24|4525.24|0
1647528300000|2022-03-17 14:45:00|4529.71|4529.71|4526.83|4526.83|4532.37|4532.37|4522.61|4522.61|0
1647528600000|2022-03-17 14:50:00|4527.97|4527.97|4528.13|4528.13|4528.8|4528.8|4523.71|4523.71|0
1647528900000|2022-03-17 14:55:00|4526.12|4526.12|4525.88|4525.88|4529.53|4529.53|4524.75|4524.75|0
1647529200000|2022-03-17 15:00:00|4526.04|4526.04|4527.53|4527.53|4529.27|4529.27|4525.32|4525.32|0
1647529500000|2022-03-17 15:05:00|4527.09|4527.09|4531.06|4531.06|4531.3|4531.3|4525.13|4525.13|0
1647529800000|2022-03-17 15:10:00|4530.79|4530.79|4528.16|4528.16|4533.03|4533.03|4525.86|4525.86|0
1647530100000|2022-03-17 15:15:00|4527.98|4527.98|4535.13|4535.13|4536.47|4536.47|4527.56|4527.56|0
1647530400000|2022-03-17 15:20:00|4534.87|4534.87|4533.51|4533.51|4538.87|4538.87|4533.37|4533.37|0
1647530700000|2022-03-17 15:25:00|4533.87|4533.87|4534.5|4534.5|4538.38|4538.38|4532.15|4532.15|0
1647531000000|2022-03-17 15:30:00|4534.86|4534.86|4537.02|4537.02|4537.38|4537.38|4529.44|4529.44|0
1647531300000|2022-03-17 15:35:00|4537.69|4537.69|4543.59|4543.59|4545.63|4545.63|4537.69|4537.69|0
1647531600000|2022-03-17 15:40:00|4543.86|4543.86|4541.22|4541.22|4545.68|4545.68|4541.22|4541.22|0
1647531900000|2022-03-17 15:45:00|4540.78|4540.78|4534.89|4534.89|4541.61|4541.61|4534.89|4534.89|0
1647532200000|2022-03-17 15:50:00|4535.56|4535.56|4535.6|4535.6|4536.27|4536.27|4531.35|4531.35|0
1647532500000|2022-03-17 15:55:00|4536.04|4536.04|4538.39|4538.39|4539.16|4539.16|4534.56|4534.56|0
1647532800000|2022-03-17 16:00:00|4538.54|4538.54|4539.94|4539.94|4540.86|4540.86|4536.69|4536.69|0
1647533100000|2022-03-17 16:05:00|4541.28|4541.28|4538.89|4538.89|4543.94|4543.94|4538.89|4538.89|0
1647533400000|2022-03-17 16:10:00|4538.8|4538.8|4545.14|4545.14|4545.23|4545.23|4538.68|4538.68|0
1647533700000|2022-03-17 16:15:00|4545.31|4545.31|4541.75|4541.75|4548.03|4548.03|4541.14|4541.14|0
1647534000000|2022-03-17 16:20:00|4541.31|4541.31|4546.54|4546.54|4548.34|4548.34|4541.31|4541.31|0
1647534300000|2022-03-17 16:25:00|4546.36|4546.36|4557.09|4557.09|4557.79|4557.79|4541.33|4541.33|0
1647591300000|2022-03-18 08:15:00|4539.83|4539.83|4550.78|4550.78|4556.53|4556.53|4539.61|4539.61|0
1647591600000|2022-03-18 08:20:00|4550.28|4550.28|4547.56|4547.56|4557.9|4557.9|4545.29|4545.29|0
1647591900000|2022-03-18 08:25:00|4547.8|4547.8|4541.82|4541.82|4548.59|4548.59|4538.91|4538.91|0
1647592200000|2022-03-18 08:30:00|4542.15|4542.15|4541.7|4541.7|4544|4544|4536.79|4536.79|0
1647592500000|2022-03-18 08:35:00|4541.87|4541.87|4549.61|4549.61|4550.01|4550.01|4541.87|4541.87|0
1647592800000|2022-03-18 08:40:00|4550.95|4550.95|4559.18|4559.18|4561.86|4561.86|4550.95|4550.95|0
1647593100000|2022-03-18 08:45:00|4558.92|4558.92|4554.37|4554.37|4563.11|4563.11|4550.21|4550.21|0
1647593400000|2022-03-18 08:50:00|4554.63|4554.63|4546.76|4546.76|4554.63|4554.63|4544.35|4544.35|0
1647593700000|2022-03-18 08:55:00|4546.09|4546.09|4546.63|4546.63|4548.25|4548.25|4541.6|4541.6|0
1647594000000|2022-03-18 09:00:00|4545.29|4545.29|4546.26|4546.26|4548.31|4548.31|4542.13|4542.13|0
1647594300000|2022-03-18 09:05:00|4546.17|4546.17|4546.71|4546.71|4547.55|4547.55|4545.22|4545.22|0
1647594600000|2022-03-18 09:10:00|4546.62|4546.62|4540.05|4540.05|4546.62|4546.62|4540.05|4540.05|0
1647594900000|2022-03-18 09:15:00|4539.7|4539.7|4542.32|4542.32|4543|4543|4538.59|4538.59|0
1647595200000|2022-03-18 09:20:00|4542.99|4542.99|4546.02|4546.02|4546.02|4546.02|4541.81|4541.81|0
1647595500000|2022-03-18 09:25:00|4545.4|4545.4|4542.93|4542.93|4545.4|4545.4|4542.12|4542.12|0
1647595800000|2022-03-18 09:30:00|4542.13|4542.13|4541.16|4541.16|4546.73|4546.73|4535.57|4535.57|0
1647596100000|2022-03-18 09:35:00|4541.83|4541.83|4537.57|4537.57|4541.83|4541.83|4537.13|4537.13|0
1647596400000|2022-03-18 09:40:00|4537.45|4537.45|4538.5|4538.5|4538.75|4538.75|4536.3|4536.3|0
1647596700000|2022-03-18 09:45:00|4538.67|4538.67|4538.34|4538.34|4539.2|4539.2|4536.77|4536.77|0
1647597000000|2022-03-18 09:50:00|4537|4537|4537.37|4537.37|4537.64|4537.64|4535.62|4535.62|0
1647597300000|2022-03-18 09:55:00|4537.55|4537.55|4539.23|4539.23|4540.08|4540.08|4537.55|4537.55|0
1647597600000|2022-03-18 10:00:00|4539.05|4539.05|4544.4|4544.4|4546.58|4546.58|4539.05|4539.05|0
1647597900000|2022-03-18 10:05:00|4545.07|4545.07|4547.63|4547.63|4547.81|4547.81|4543.28|4543.28|0
1647598500000|2022-03-18 10:15:00|4547.48|4547.48|4541.22|4541.22|4550.06|4550.06|4538.11|4538.11|0
1647598800000|2022-03-18 10:20:00|4541.06|4541.06|4530.61|4530.61|4543.08|4543.08|4529.63|4529.63|0
1647599100000|2022-03-18 10:25:00|4529.94|4529.94|4530.01|4530.01|4534.6|4534.6|4529.48|4529.48|0
1647599400000|2022-03-18 10:30:00|4531.35|4531.35|4528.98|4528.98|4531.35|4531.35|4527.8|4527.8|0
1647599700000|2022-03-18 10:35:00|4528.63|4528.63|4527.71|4527.71|4531.57|4531.57|4524.55|4524.55|0
1647600000000|2022-03-18 10:40:00|4529.05|4529.05|4525.5|4525.5|4530.1|4530.1|4522.55|4522.55|0
1647600300000|2022-03-18 10:45:00|4524.98|4524.98|4522.5|4522.5|4526.12|4526.12|4522.42|4522.42|0
1647600600000|2022-03-18 10:50:00|4524.88|4524.88|4514.63|4514.63|4524.88|4524.88|4513.02|4513.02|0
1647600900000|2022-03-18 10:55:00|4517.99|4517.99|4512.17|4512.17|4519.85|4519.85|4510.98|4510.98|0
1647601200000|2022-03-18 11:00:00|4513.76|4513.76|4506.24|4506.24|4513.76|4513.76|4505.55|4505.55|0
1647601500000|2022-03-18 11:05:00|4505.57|4505.57|4515.45|4515.45|4515.45|4515.45|4503.46|4503.46|0
1647601800000|2022-03-18 11:10:00|4515.75|4515.75|4519.65|4519.65|4519.65|4519.65|4514.52|4514.52|0
1647602100000|2022-03-18 11:15:00|4519.3|4519.3|4518.48|4518.48|4520.02|4520.02|4517.6|4517.6|0
1647602400000|2022-03-18 11:20:00|4518.32|4518.32|4516.22|4516.22|4519.83|4519.83|4515.6|4515.6|0
1647602700000|2022-03-18 11:25:00|4516.49|4516.49|4519|4519|4519|4519|4515.09|4515.09|0
1647603000000|2022-03-18 11:30:00|4519.17|4519.17|4519.66|4519.66|4520.68|4520.68|4517.43|4517.43|0
1647603300000|2022-03-18 11:35:00|4519.75|4519.75|4524.66|4524.66|4526.77|4526.77|4519.75|4519.75|0
1647603600000|2022-03-18 11:40:00|4521.98|4521.98|4526.48|4526.48|4526.48|4526.48|4521.61|4521.61|0
1647603900000|2022-03-18 11:45:00|4527.15|4527.15|4531.65|4531.65|4531.68|4531.68|4526.4|4526.4|0
1647604200000|2022-03-18 11:50:00|4531.74|4531.74|4540.65|4540.65|4540.65|4540.65|4531.74|4531.74|0
1647604500000|2022-03-18 11:55:00|4541.32|4541.32|4535.78|4535.78|4541.54|4541.54|4535.78|4535.78|0
1647604800000|2022-03-18 12:00:00|4535.94|4535.94|4538.08|4538.08|4538.08|4538.08|4533.84|4533.84|0
1647605100000|2022-03-18 12:05:00|4538.25|4538.25|4530.25|4530.25|4540.26|4540.26|4530.01|4530.01|0
1647605400000|2022-03-18 12:10:00|4530.33|4530.33|4528.1|4528.1|4530.33|4530.33|4527.82|4527.82|0
1647605700000|2022-03-18 12:15:00|4527.92|4527.92|4529.62|4529.62|4530.66|4530.66|4524.9|4524.9|0
1647606000000|2022-03-18 12:20:00|4529.5|4529.5|4528.59|4528.59|4530.91|4530.91|4525.28|4525.28|0
1647606300000|2022-03-18 12:25:00|4528.5|4528.5|4526.51|4526.51|4528.5|4528.5|4525.33|4525.33|0
1647606600000|2022-03-18 12:30:00|4526.33|4526.33|4525.51|4525.51|4527.74|4527.74|4524.74|4524.74|0
1647606900000|2022-03-18 12:35:00|4525.36|4525.36|4530.3|4530.3|4530.48|4530.48|4524.78|4524.78|0
1647607200000|2022-03-18 12:40:00|4530.65|4530.65|4527.63|4527.63|4530.89|4530.89|4527.63|4527.63|0
1647607500000|2022-03-18 12:45:00|4527.46|4527.46|4525.2|4525.2|4527.46|4527.46|4522.76|4522.76|0
1647607800000|2022-03-18 12:50:00|4525.03|4525.03|4525.95|4525.95|4525.95|4525.95|4522.84|4522.84|0
1647608100000|2022-03-18 12:55:00|4525.69|4525.69|4525.66|4525.66|4525.95|4525.95|4525.3|4525.3|0
1647608400000|2022-03-18 13:00:00|4525.54|4525.54|4523.45|4523.45|4526.07|4526.07|4522.42|4522.42|0
1647608700000|2022-03-18 13:05:00|4523.33|4523.33|4522.93|4522.93|4526.63|4526.63|4522.93|4522.93|0
1647609000000|2022-03-18 13:10:00|4522.26|4522.26|4519.56|4519.56|4522.52|4522.52|4519.56|4519.56|0
1647609300000|2022-03-18 13:15:00|4519.8|4519.8|4529.17|4529.17|4529.17|4529.17|4519.8|4519.8|0
1647609600000|2022-03-18 13:20:00|4529|4529|4533.02|4533.02|4534.25|4534.25|4528.74|4528.74|0
1647609900000|2022-03-18 13:25:00|4531.68|4531.68|4536.15|4536.15|4537.69|4537.69|4531.68|4531.68|0
1647610200000|2022-03-18 13:30:00|4536.06|4536.06|4536.33|4536.33|4540.21|4540.21|4535.19|4535.19|0
1647610500000|2022-03-18 13:35:00|4536.17|4536.17|4535.45|4535.45|4539.52|4539.52|4532.68|4532.68|0
1647610800000|2022-03-18 13:40:00|4536.78|4536.78|4539.46|4539.46|4539.49|4539.49|4535.88|4535.88|0
1647611100000|2022-03-18 13:45:00|4540.8|4540.8|4527.32|4527.32|4541.74|4541.74|4526.79|4526.79|0
1647611400000|2022-03-18 13:50:00|4527.06|4527.06|4524.63|4524.63|4527.06|4527.06|4521.45|4521.45|0
1647611700000|2022-03-18 13:55:00|4524.72|4524.72|4527.3|4527.3|4528.33|4528.33|4521.89|4521.89|0
1647612000000|2022-03-18 14:00:00|4527.12|4527.12|4534.67|4534.67|4535.02|4535.02|4526.38|4526.38|0
1647612300000|2022-03-18 14:05:00|4534.4|4534.4|4538.8|4538.8|4540.67|4540.67|4534.05|4534.05|0
1647612600000|2022-03-18 14:10:00|4539.15|4539.15|4538.12|4538.12|4540.83|4540.83|4533.97|4533.97|0
1647612900000|2022-03-18 14:15:00|4538.2|4538.2|4533.53|4533.53|4541.15|4541.15|4532.46|4532.46|0
1647613200000|2022-03-18 14:20:00|4533.36|4533.36|4535.57|4535.57|4535.83|4535.83|4528.55|4528.55|0
1647613500000|2022-03-18 14:25:00|4535.66|4535.66|4534.56|4534.56|4535.66|4535.66|4531.97|4531.97|0
1647613800000|2022-03-18 14:30:00|4534.29|4534.29|4529.42|4529.42|4534.66|4534.66|4529.42|4529.42|0
1647614100000|2022-03-18 14:35:00|4530.09|4530.09|4536.81|4536.81|4537.15|4537.15|4528.22|4528.22|0
1647614400000|2022-03-18 14:40:00|4536.14|4536.14|4539.98|4539.98|4541.01|4541.01|4535.35|4535.35|0
1647614700000|2022-03-18 14:45:00|4540.22|4540.22|4537.42|4537.42|4541.79|4541.79|4537.38|4537.38|0
1647615000000|2022-03-18 14:50:00|4537.25|4537.25|4532.43|4532.43|4537.25|4537.25|4532.43|4532.43|0
1647615300000|2022-03-18 14:55:00|4532.55|4532.55|4526.83|4526.83|4532.55|4532.55|4525.23|4525.23|0
1647615600000|2022-03-18 15:00:00|4526.16|4526.16|4530.69|4530.69|4533.53|4533.53|4525.61|4525.61|0
1647615900000|2022-03-18 15:05:00|4531.13|4531.13|4531.19|4531.19|4536.5|4536.5|4530.65|4530.65|0
1647616200000|2022-03-18 15:10:00|4531.37|4531.37|4527.71|4527.71|4533.27|4533.27|4526.44|4526.44|0
1647616500000|2022-03-18 15:15:00|4527.35|4527.35|4526.03|4526.03|4530.64|4530.64|4525.08|4525.08|0
1647616800000|2022-03-18 15:20:00|4524.69|4524.69|4525.44|4525.44|4526.08|4526.08|4523.52|4523.52|0
1647617100000|2022-03-18 15:25:00|4525.04|4525.04|4532.01|4532.01|4533.88|4533.88|4524.68|4524.68|0
1647617400000|2022-03-18 15:30:00|4531.34|4531.34|4529.39|4529.39|4534.99|4534.99|4529.39|4529.39|0
1647617700000|2022-03-18 15:35:00|4528.72|4528.72|4531.26|4531.26|4537.19|4537.19|4528.43|4528.43|0
1647618000000|2022-03-18 15:40:00|4532.59|4532.59|4525.88|4525.88|4533.82|4533.82|4525.05|4525.05|0
1647618300000|2022-03-18 15:45:00|4525.35|4525.35|4522.52|4522.52|4527.93|4527.93|4520.91|4520.91|0
1647618600000|2022-03-18 15:50:00|4522.99|4522.99|4520.13|4520.13|4523.23|4523.23|4518.27|4518.27|0
1647618900000|2022-03-18 15:55:00|4520.8|4520.8|4521.89|4521.89|4522.45|4522.45|4519.93|4519.93|0
1647619200000|2022-03-18 16:00:00|4521.98|4521.98|4520|4520|4522.33|4522.33|4518.87|4518.87|0
1647619500000|2022-03-18 16:05:00|4520.36|4520.36|4520.02|4520.02|4521.19|4521.19|4517.46|4517.46|0
1647619800000|2022-03-18 16:10:00|4520.96|4520.96|4519.76|4519.76|4525.21|4525.21|4519.68|4519.68|0
1647620100000|2022-03-18 16:15:00|4519.68|4519.68|4520.54|4520.54|4522.47|4522.47|4517.61|4517.61|0
1647620400000|2022-03-18 16:20:00|4520.46|4520.46|4514.93|4514.93|4523.38|4523.38|4514.93|4514.93|0
1647620700000|2022-03-18 16:25:00|4515.09|4515.09|4533.42|4533.42|4533.42|4533.42|4514.97|4514.97|0
1647850500000|2022-03-21 08:15:00|4552.88|4552.88|4554.28|4554.28|4563.78|4563.78|4551.4|4551.4|0
1647850800000|2022-03-21 08:20:00|4554.37|4554.37|4549.34|4549.34|4558.15|4558.15|4546.22|4546.22|0
1647851100000|2022-03-21 08:25:00|4550.01|4550.01|4550.53|4550.53|4553.09|4553.09|4548.96|4548.96|0
1647851400000|2022-03-21 08:30:00|4547.85|4547.85|4542.96|4542.96|4553.18|4553.18|4542.96|4542.96|0
1647851700000|2022-03-21 08:35:00|4543.85|4543.85|4552.48|4552.48|4553.15|4553.15|4543.14|4543.14|0
1647852000000|2022-03-21 08:40:00|4551.46|4551.46|4551.24|4551.24|4556.04|4556.04|4550.01|4550.01|0
1647852300000|2022-03-21 08:45:00|4551.59|4551.59|4559.77|4559.77|4560.21|4560.21|4549.74|4549.74|0
1647852600000|2022-03-21 08:50:00|4555.08|4555.08|4550.52|4550.52|4557.36|4557.36|4548.97|4548.97|0
1647852900000|2022-03-21 08:55:00|4550.35|4550.35|4550.92|4550.92|4551.8|4551.8|4549.74|4549.74|0
1647853200000|2022-03-21 09:00:00|4551.19|4551.19|4548.14|4548.14|4552.49|4552.49|4548.14|4548.14|0
1647853500000|2022-03-21 09:05:00|4547.31|4547.31|4555.37|4555.37|4561.14|4561.14|4541.64|4541.64|0
1647853800000|2022-03-21 09:10:00|4555.25|4555.25|4554.53|4554.53|4556.72|4556.72|4552.85|4552.85|0
1647854100000|2022-03-21 09:15:00|4554.85|4554.85|4556.23|4556.23|4558.1|4558.1|4554.59|4554.59|0
1647854400000|2022-03-21 09:20:00|4556.05|4556.05|4549.04|4549.04|4556.05|4556.05|4544.79|4544.79|0
1647854700000|2022-03-21 09:25:00|4547.7|4547.7|4546.43|4546.43|4548.86|4548.86|4544.74|4544.74|0
1647855000000|2022-03-21 09:30:00|4546.34|4546.34|4547.57|4547.57|4548.89|4548.89|4546.34|4546.34|0
1647855300000|2022-03-21 09:35:00|4548.91|4548.91|4553.25|4553.25|4553.25|4553.25|4547.16|4547.16|0
1647855600000|2022-03-21 09:40:00|4553.08|4553.08|4553.74|4553.74|4554.76|4554.76|4552.06|4552.06|0
1647855900000|2022-03-21 09:45:00|4552.4|4552.4|4551.42|4551.42|4552.59|4552.59|4549.56|4549.56|0
1647856200000|2022-03-21 09:50:00|4550.75|4550.75|4551.01|4551.01|4552.25|4552.25|4549.41|4549.41|0
1647856500000|2022-03-21 09:55:00|4550.57|4550.57|4549.7|4549.7|4552.77|4552.77|4549.7|4549.7|0
1647856800000|2022-03-21 10:00:00|4550.23|4550.23|4549.5|4549.5|4550.31|4550.31|4546.67|4546.67|0
1647857100000|2022-03-21 10:05:00|4548.83|4548.83|4549.49|4549.49|4554.17|4554.17|4547.77|4547.77|0
1647857400000|2022-03-21 10:10:00|4549.61|4549.61|4551|4551|4551.46|4551.46|4546.14|4546.14|0
1647857700000|2022-03-21 10:15:00|4551.09|4551.09|4551.04|4551.04|4552.32|4552.32|4548.76|4548.76|0
1647858000000|2022-03-21 10:20:00|4550.96|4550.96|4551.3|4551.3|4554.45|4554.45|4549.17|4549.17|0
1647858300000|2022-03-21 10:25:00|4551.13|4551.13|4549.75|4549.75|4551.75|4551.75|4548.73|4548.73|0
1647858600000|2022-03-21 10:30:00|4549.92|4549.92|4548.89|4548.89|4552.17|4552.17|4548.67|4548.67|0
1647858900000|2022-03-21 10:35:00|4548.97|4548.97|4549.19|4549.19|4553.51|4553.51|4547.13|4547.13|0
1647859200000|2022-03-21 10:40:00|4549.28|4549.28|4542.94|4542.94|4556.63|4556.63|4542.94|4542.94|0
1647859500000|2022-03-21 10:45:00|4543.2|4543.2|4544.83|4544.83|4547.02|4547.02|4542.96|4542.96|0
1647859800000|2022-03-21 10:50:00|4545.09|4545.09|4547.92|4547.92|4550.09|4550.09|4544.92|4544.92|0
1647860100000|2022-03-21 10:55:00|4547.75|4547.75|4550.12|4550.12|4550.91|4550.91|4547.17|4547.17|0
1647860400000|2022-03-21 11:00:00|4549.96|4549.96|4552.41|4552.41|4553.08|4553.08|4548.31|4548.31|0
1647860700000|2022-03-21 11:05:00|4551.07|4551.07|4550.51|4550.51|4552.29|4552.29|4549.42|4549.42|0
1647861000000|2022-03-21 11:10:00|4551.13|4551.13|4549.93|4549.93|4552.47|4552.47|4549.58|4549.58|0
1647861300000|2022-03-21 11:15:00|4550.6|4550.6|4552.47|4552.47|4552.47|4552.47|4550.25|4550.25|0
1647861600000|2022-03-21 11:20:00|4552.3|4552.3|4549.48|4549.48|4552.56|4552.56|4547.46|4547.46|0
1647861900000|2022-03-21 11:25:00|4549.15|4549.15|4548.47|4548.47|4550.06|4550.06|4546.95|4546.95|0
1647862200000|2022-03-21 11:30:00|4548.15|4548.15|4547.17|4547.17|4548.6|4548.6|4545.94|4545.94|0
1647862500000|2022-03-21 11:35:00|4546.91|4546.91|4543.39|4543.39|4546.91|4546.91|4541.32|4541.32|0
1647862800000|2022-03-21 11:40:00|4543.48|4543.48|4541.35|4541.35|4543.48|4543.48|4540.32|4540.32|0
1647863100000|2022-03-21 11:45:00|4541.17|4541.17|4538.67|4538.67|4541.35|4541.35|4537.56|4537.56|0
1647863400000|2022-03-21 11:50:00|4538.32|4538.32|4540.32|4540.32|4542.49|4542.49|4538.32|4538.32|0
1647863700000|2022-03-21 11:55:00|4540.48|4540.48|4537.76|4537.76|4540.57|4540.57|4536.89|4536.89|0
1647864000000|2022-03-21 12:00:00|4538.11|4538.11|4532.95|4532.95|4538.26|4538.26|4532.95|4532.95|0
1647864300000|2022-03-21 12:05:00|4533.48|4533.48|4531.17|4531.17|4533.92|4533.92|4528.61|4528.61|0
1647864600000|2022-03-21 12:10:00|4530.91|4530.91|4532.3|4532.3|4534.98|4534.98|4530.73|4530.73|0
1647864900000|2022-03-21 12:15:00|4532.65|4532.65|4535.41|4535.41|4537.12|4537.12|4530.17|4530.17|0
1647865200000|2022-03-21 12:20:00|4535.26|4535.26|4537.65|4537.65|4538.32|4538.32|4531.53|4531.53|0
1647865500000|2022-03-21 12:25:00|4536.98|4536.98|4535.23|4535.23|4537.86|4537.86|4533.6|4533.6|0
1647865800000|2022-03-21 12:30:00|4534.56|4534.56|4537.75|4537.75|4537.75|4537.75|4533.77|4533.77|0
1647866100000|2022-03-21 12:35:00|4537.59|4537.59|4538.4|4538.4|4539.3|4539.3|4534.87|4534.87|0
1647866400000|2022-03-21 12:40:00|4538.58|4538.58|4541.13|4541.13|4544.74|4544.74|4537.02|4537.02|0
1647866700000|2022-03-21 12:45:00|4541.04|4541.04|4541.71|4541.71|4543.09|4543.09|4540.11|4540.11|0
1647867000000|2022-03-21 12:50:00|4541.45|4541.45|4540.78|4540.78|4542.21|4542.21|4539.26|4539.26|0
1647867300000|2022-03-21 12:55:00|4540.16|4540.16|4542.07|4542.07|4542.07|4542.07|4539.46|4539.46|0
1647867600000|2022-03-21 13:00:00|4541.4|4541.4|4538.2|4538.2|4541.87|4541.87|4537.97|4537.97|0
1647867900000|2022-03-21 13:05:00|4538.44|4538.44|4539.04|4539.04|4540.58|4540.58|4536.59|4536.59|0
1647868200000|2022-03-21 13:10:00|4538.96|4538.96|4538.28|4538.28|4539.39|4539.39|4538.16|4538.16|0
1647868500000|2022-03-21 13:15:00|4538.95|4538.95|4540.57|4540.57|4542.88|4542.88|4536.64|4536.64|0
1647868800000|2022-03-21 13:20:00|4540.66|4540.66|4542.28|4542.28|4543.35|4543.35|4539.82|4539.82|0
1647869100000|2022-03-21 13:25:00|4541.84|4541.84|4537.31|4537.31|4542.15|4542.15|4536.24|4536.24|0
1647869400000|2022-03-21 13:30:00|4537.4|4537.4|4542.51|4542.51|4543.81|4543.81|4537.02|4537.02|0
1647869700000|2022-03-21 13:35:00|4542.34|4542.34|4546.31|4546.31|4550.72|4550.72|4542.19|4542.19|0
1647870000000|2022-03-21 13:40:00|4547.65|4547.65|4547.73|4547.73|4549.75|4549.75|4545.64|4545.64|0
1647870300000|2022-03-21 13:45:00|4547.85|4547.85|4542.64|4542.64|4549.35|4549.35|4542.64|4542.64|0
1647870600000|2022-03-21 13:50:00|4540.63|4540.63|4539.36|4539.36|4544.44|4544.44|4539|4539|0
1647870900000|2022-03-21 13:55:00|4539.8|4539.8|4538.16|4538.16|4542.65|4542.65|4538.16|4538.16|0
1647871200000|2022-03-21 14:00:00|4537.54|4537.54|4538.16|4538.16|4540.92|4540.92|4536.9|4536.9|0
1647871500000|2022-03-21 14:05:00|4538|4538|4546.54|4546.54|4546.7|4546.7|4537.25|4537.25|0
1647871800000|2022-03-21 14:10:00|4546.63|4546.63|4547.56|4547.56|4555.81|4555.81|4544.03|4544.03|0
1647872100000|2022-03-21 14:15:00|4547.88|4547.88|4559|4559|4562.28|4562.28|4547.88|4547.88|0
1647872400000|2022-03-21 14:20:00|4558.64|4558.64|4555.54|4555.54|4563.3|4563.3|4555.54|4555.54|0
1647872700000|2022-03-21 14:25:00|4555.63|4555.63|4559.21|4559.21|4559.21|4559.21|4552.77|4552.77|0
1647873000000|2022-03-21 14:30:00|4559.3|4559.3|4556.27|4556.27|4561.05|4561.05|4555.72|4555.72|0
1647873300000|2022-03-21 14:35:00|4556.63|4556.63|4554.59|4554.59|4559.78|4559.78|4554.59|4554.59|0
1647873600000|2022-03-21 14:40:00|4554.76|4554.76|4558.4|4558.4|4558.4|4558.4|4554.08|4554.08|0
1647873900000|2022-03-21 14:45:00|4560.41|4560.41|4558.52|4558.52|4563.78|4563.78|4558.52|4558.52|0
1647874200000|2022-03-21 14:50:00|4556.51|4556.51|4556.62|4556.62|4559.53|4559.53|4555.37|4555.37|0
1647874500000|2022-03-21 14:55:00|4556.53|4556.53|4557.33|4557.33|4559.87|4559.87|4554.04|4554.04|0
1647874800000|2022-03-21 15:00:00|4556.66|4556.66|4561.98|4561.98|4562.72|4562.72|4554.91|4554.91|0
1647875100000|2022-03-21 15:05:00|4561.84|4561.84|4560.14|4560.14|4562.51|4562.51|4556.58|4556.58|0
1647875400000|2022-03-21 15:10:00|4560.41|4560.41|4560.26|4560.26|4560.67|4560.67|4558.28|4558.28|0
1647875700000|2022-03-21 15:15:00|4560|4560|4561.07|4561.07|4561.3|4561.3|4557.07|4557.07|0
1647876000000|2022-03-21 15:20:00|4561.16|4561.16|4563.57|4563.57|4564.38|4564.38|4559.87|4559.87|0
1647876300000|2022-03-21 15:25:00|4563.24|4563.24|4564.16|4564.16|4564.85|4564.85|4562.96|4562.96|0
1647876600000|2022-03-21 15:30:00|4564.43|4564.43|4563.33|4563.33|4564.81|4564.81|4561.23|4561.23|0
1647876900000|2022-03-21 15:35:00|4563.24|4563.24|4561.01|4561.01|4563.91|4563.91|4559.67|4559.67|0
1647877200000|2022-03-21 15:40:00|4561.28|4561.28|4562.3|4562.3|4562.82|4562.82|4559.16|4559.16|0
1647877500000|2022-03-21 15:45:00|4562.15|4562.15|4564.57|4564.57|4564.69|4564.69|4560.08|4560.08|0
1647877800000|2022-03-21 15:50:00|4564.21|4564.21|4563.57|4563.57|4566.42|4566.42|4563.15|4563.15|0
1647878100000|2022-03-21 15:55:00|4563.81|4563.81|4559.51|4559.51|4563.81|4563.81|4559.51|4559.51|0
1647878400000|2022-03-21 16:00:00|4559.39|4559.39|4561.21|4561.21|4561.65|4561.65|4555.73|4555.73|0
1647878700000|2022-03-21 16:05:00|4561.38|4561.38|4565.17|4565.17|4566.02|4566.02|4561.38|4561.38|0
1647879000000|2022-03-21 16:10:00|4568.52|4568.52|4572.19|4572.19|4572.57|4572.57|4567.7|4567.7|0
1647879300000|2022-03-21 16:15:00|4571.52|4571.52|4573.43|4573.43|4574.57|4574.57|4570.96|4570.96|0
1647879600000|2022-03-21 16:20:00|4573.52|4573.52|4574.74|4574.74|4576.48|4576.48|4572.65|4572.65|0
1647879900000|2022-03-21 16:25:00|4574.83|4574.83|4581.53|4581.53|4581.84|4581.84|4573.53|4573.53|0
1647936900000|2022-03-22 08:15:00|4573.87|4573.87|4586.51|4586.51|4587.21|4587.21|4573.87|4573.87|0
1647937200000|2022-03-22 08:20:00|4586.88|4586.88|4593.37|4593.37|4595.84|4595.84|4585.3|4585.3|0
1647937500000|2022-03-22 08:25:00|4593.02|4593.02|4589.88|4589.88|4595.95|4595.95|4588.94|4588.94|0
1647937800000|2022-03-22 08:30:00|4589.65|4589.65|4607.56|4607.56|4607.93|4607.93|4587.96|4587.96|0
1647938100000|2022-03-22 08:35:00|4608.9|4608.9|4616.25|4616.25|4616.46|4616.46|4602.99|4602.99|0
1647938400000|2022-03-22 08:40:00|4615.58|4615.58|4622.23|4622.23|4624.28|4624.28|4615.58|4615.58|0
1647938700000|2022-03-22 08:45:00|4622.41|4622.41|4612.61|4612.61|4622.41|4622.41|4611.48|4611.48|0
1647939000000|2022-03-22 08:50:00|4613.28|4613.28|4614.31|4614.31|4616.52|4616.52|4611.82|4611.82|0
1647939300000|2022-03-22 08:55:00|4613.87|4613.87|4609.96|4609.96|4614.58|4614.58|4608.06|4608.06|0
1647939600000|2022-03-22 09:00:00|4609.44|4609.44|4609.84|4609.84|4611.53|4611.53|4608.51|4608.51|0
1647939900000|2022-03-22 09:05:00|4610.51|4610.51|4605.09|4605.09|4610.67|4610.67|4601.69|4601.69|0
1647940200000|2022-03-22 09:10:00|4604.88|4604.88|4594.7|4594.7|4605.66|4605.66|4594.2|4594.2|0
1647940500000|2022-03-22 09:15:00|4594.61|4594.61|4593.65|4593.65|4595.19|4595.19|4592.39|4592.39|0
1647940800000|2022-03-22 09:20:00|4593.74|4593.74|4594.29|4594.29|4598.32|4598.32|4593.09|4593.09|0
1647941100000|2022-03-22 09:25:00|4593.94|4593.94|4598.13|4598.13|4598.13|4598.13|4593.76|4593.76|0
1647941400000|2022-03-22 09:30:00|4598.8|4598.8|4600.28|4600.28|4602.29|4602.29|4598|4598|0
1647941700000|2022-03-22 09:35:00|4598.27|4598.27|4596.45|4596.45|4598.27|4598.27|4593.72|4593.72|0
1647942000000|2022-03-22 09:40:00|4596.37|4596.37|4589.97|4589.97|4596.37|4596.37|4589.7|4589.7|0
1647942300000|2022-03-22 09:45:00|4589.79|4589.79|4586.19|4586.19|4589.88|4589.88|4584.67|4584.67|0
1647942600000|2022-03-22 09:50:00|4586.45|4586.45|4589.05|4589.05|4589.4|4589.4|4586.27|4586.27|0
1647942900000|2022-03-22 09:55:00|4588.52|4588.52|4590.28|4590.28|4590.28|4590.28|4587.23|4587.23|0
1647943200000|2022-03-22 10:00:00|4589.49|4589.49|4589.45|4589.45|4589.52|4589.52|4587.39|4587.39|0
1647943500000|2022-03-22 10:05:00|4588.74|4588.74|4595.17|4595.17|4595.17|4595.17|4588.74|4588.74|0
1647943800000|2022-03-22 10:10:00|4594.82|4594.82|4594.59|4594.59|4595.32|4595.32|4594.04|4594.04|0
1647944100000|2022-03-22 10:15:00|4593.45|4593.45|4588.32|4588.32|4594.13|4594.13|4588|4588|0
1647944400000|2022-03-22 10:20:00|4588.23|4588.23|4583.99|4583.99|4589.14|4589.14|4582.75|4582.75|0
1647944700000|2022-03-22 10:25:00|4584.34|4584.34|4584.97|4584.97|4588.11|4588.11|4582.56|4582.56|0
1647945000000|2022-03-22 10:30:00|4584.92|4584.92|4585.46|4585.46|4586.97|4586.97|4582.78|4582.78|0
1647945300000|2022-03-22 10:35:00|4585.11|4585.11|4587.52|4587.52|4587.52|4587.52|4584.42|4584.42|0
1647945600000|2022-03-22 10:40:00|4587.64|4587.64|4593.53|4593.53|4594.26|4594.26|4587.64|4587.64|0
1647945900000|2022-03-22 10:45:00|4593.26|4593.26|4591.13|4591.13|4593.41|4593.41|4591.13|4591.13|0
1647946200000|2022-03-22 10:50:00|4591.49|4591.49|4588.69|4588.69|4592.16|4592.16|4588.33|4588.33|0
1647946500000|2022-03-22 10:55:00|4588.63|4588.63|4591.42|4591.42|4591.53|4591.53|4587.31|4587.31|0
1647946800000|2022-03-22 11:00:00|4591.6|4591.6|4590.84|4590.84|4591.69|4591.69|4590.21|4590.21|0
1647947100000|2022-03-22 11:05:00|4591.2|4591.2|4593.54|4593.54|4593.72|4593.72|4590.67|4590.67|0
1647947400000|2022-03-22 11:10:00|4593.37|4593.37|4594.85|4594.85|4595.59|4595.59|4593.1|4593.1|0
1647947700000|2022-03-22 11:15:00|4595.29|4595.29|4591.58|4591.58|4595.66|4595.66|4590.58|4590.58|0
1647948000000|2022-03-22 11:20:00|4591.41|4591.41|4591.83|4591.83|4592.1|4592.1|4589.59|4589.59|0
1647948300000|2022-03-22 11:25:00|4591.57|4591.57|4595.74|4595.74|4596.53|4596.53|4591.57|4591.57|0
1647948600000|2022-03-22 11:30:00|4595.56|4595.56|4594.82|4594.82|4596.59|4596.59|4593.7|4593.7|0
1647948900000|2022-03-22 11:35:00|4594.15|4594.15|4591.48|4591.48|4594.24|4594.24|4591.48|4591.48|0
1647949200000|2022-03-22 11:40:00|4591.3|4591.3|4595.96|4595.96|4596.09|4596.09|4591.21|4591.21|0
1647949500000|2022-03-22 11:45:00|4595.8|4595.8|4590.04|4590.04|4596.71|4596.71|4589.87|4589.87|0
1647949800000|2022-03-22 11:50:00|4589.87|4589.87|4593.77|4593.77|4594.38|4594.38|4588.09|4588.09|0
1647950100000|2022-03-22 11:55:00|4593.68|4593.68|4591.99|4591.99|4593.68|4593.68|4589.8|4589.8|0
1647950400000|2022-03-22 12:00:00|4592.25|4592.25|4593.3|4593.3|4594.3|4594.3|4591.58|4591.58|0
1647950700000|2022-03-22 12:05:00|4593.47|4593.47|4595.73|4595.73|4595.73|4595.73|4592.43|4592.43|0
1647951000000|2022-03-22 12:10:00|4595.06|4595.06|4594.86|4594.86|4597.18|4597.18|4594.39|4594.39|0
1647951300000|2022-03-22 12:15:00|4594.78|4594.78|4592.54|4592.54|4595.22|4595.22|4592.54|4592.54|0
1647951600000|2022-03-22 12:20:00|4592.38|4592.38|4586.23|4586.23|4593.2|4593.2|4586.23|4586.23|0
1647951900000|2022-03-22 12:25:00|4585.99|4585.99|4586.11|4586.11|4588.22|4588.22|4585.87|4585.87|0
1647952200000|2022-03-22 12:30:00|4586.27|4586.27|4581.22|4581.22|4586.27|4586.27|4580.43|4580.43|0
1647952500000|2022-03-22 12:35:00|4581.11|4581.11|4582.16|4582.16|4582.68|4582.68|4578.59|4578.59|0
1647952800000|2022-03-22 12:40:00|4581.72|4581.72|4581.08|4581.08|4581.72|4581.72|4580.55|4580.55|0
1647953100000|2022-03-22 12:45:00|4582.41|4582.41|4582.48|4582.48|4582.59|4582.59|4579.96|4579.96|0
1647953400000|2022-03-22 12:50:00|4582.84|4582.84|4579.59|4579.59|4585.02|4585.02|4579.59|4579.59|0
1647953700000|2022-03-22 12:55:00|4579.33|4579.33|4581.86|4581.86|4581.86|4581.86|4578.19|4578.19|0
1647954000000|2022-03-22 13:00:00|4582.04|4582.04|4584.85|4584.85|4585.73|4585.73|4581.67|4581.67|0
1647954300000|2022-03-22 13:05:00|4584.94|4584.94|4587.51|4587.51|4589.19|4589.19|4584.94|4584.94|0
1647954600000|2022-03-22 13:10:00|4587.65|4587.65|4589.43|4589.43|4590.33|4590.33|4586.5|4586.5|0
1647954900000|2022-03-22 13:15:00|4589.17|4589.17|4588.18|4588.18|4590.65|4590.65|4587.02|4587.02|0
1647955200000|2022-03-22 13:20:00|4588.36|4588.36|4589.2|4589.2|4590.97|4590.97|4588.36|4588.36|0
1647955500000|2022-03-22 13:25:00|4589.29|4589.29|4581.29|4581.29|4589.29|4589.29|4578.99|4578.99|0
1647955800000|2022-03-22 13:30:00|4580.94|4580.94|4580.83|4580.83|4582.3|4582.3|4577.08|4577.08|0
1647956100000|2022-03-22 13:35:00|4581|4581|4584.06|4584.06|4584.67|4584.67|4579.35|4579.35|0
1647956400000|2022-03-22 13:40:00|4583.53|4583.53|4586.02|4586.02|4586.02|4586.02|4582.33|4582.33|0
1647956700000|2022-03-22 13:45:00|4585.23|4585.23|4584.84|4584.84|4589.53|4589.53|4581.46|4581.46|0
1647957000000|2022-03-22 13:50:00|4584.98|4584.98|4591.94|4591.94|4592.21|4592.21|4584.47|4584.47|0
1647957300000|2022-03-22 13:55:00|4592.61|4592.61|4594.98|4594.98|4596.78|4596.78|4592.61|4592.61|0
1647957600000|2022-03-22 14:00:00|4595.65|4595.65|4592.12|4592.12|4598.02|4598.02|4591.59|4591.59|0
1647957900000|2022-03-22 14:05:00|4591.45|4591.45|4592.88|4592.88|4593.82|4593.82|4590.53|4590.53|0
1647958200000|2022-03-22 14:10:00|4592.79|4592.79|4589.06|4589.06|4592.79|4592.79|4588.35|4588.35|0
1647958500000|2022-03-22 14:15:00|4588.9|4588.9|4588.43|4588.43|4589.39|4589.39|4587.36|4587.36|0
1647958800000|2022-03-22 14:20:00|4587.99|4587.99|4589.62|4589.62|4591.45|4591.45|4587.38|4587.38|0
1647959100000|2022-03-22 14:25:00|4589.53|4589.53|4586.1|4586.1|4591.56|4591.56|4581.67|4581.67|0
1647959400000|2022-03-22 14:30:00|4586.25|4586.25|4580.55|4580.55|4586.26|4586.26|4579.44|4579.44|0
1647959700000|2022-03-22 14:35:00|4580.46|4580.46|4582.57|4582.57|4584.42|4584.42|4580.11|4580.11|0
1647960000000|2022-03-22 14:40:00|4582.3|4582.3|4578.9|4578.9|4582.82|4582.82|4577.36|4577.36|0
1647960300000|2022-03-22 14:45:00|4578.74|4578.74|4580.26|4580.26|4582.16|4582.16|4578.29|4578.29|0
1647960600000|2022-03-22 14:50:00|4580.14|4580.14|4582.94|4582.94|4585.78|4585.78|4577.95|4577.95|0
1647960900000|2022-03-22 14:55:00|4584.28|4584.28|4578.9|4578.9|4584.28|4584.28|4575.85|4575.85|0
1647961200000|2022-03-22 15:00:00|4579.25|4579.25|4583.08|4583.08|4583.75|4583.75|4577.58|4577.58|0
1647961500000|2022-03-22 15:05:00|4583.75|4583.75|4586.08|4586.08|4587.75|4587.75|4582.96|4582.96|0
1647961800000|2022-03-22 15:10:00|4586.25|4586.25|4584.83|4584.83|4586.25|4586.25|4583.08|4583.08|0
1647962100000|2022-03-22 15:15:00|4585.16|4585.16|4583.69|4583.69|4587.2|4587.2|4581.81|4581.81|0
1647962400000|2022-03-22 15:20:00|4583.07|4583.07|4591.88|4591.88|4593.38|4593.38|4583.07|4583.07|0
1647962700000|2022-03-22 15:25:00|4592.04|4592.04|4603.24|4603.24|4603.73|4603.73|4590.25|4590.25|0
1647963000000|2022-03-22 15:30:00|4603.83|4603.83|4597.97|4597.97|4603.98|4603.98|4595.73|4595.73|0
1647963300000|2022-03-22 15:35:00|4598.3|4598.3|4596.58|4596.58|4598.62|4598.62|4595.84|4595.84|0
1647963600000|2022-03-22 15:40:00|4596.31|4596.31|4598.69|4598.69|4600.19|4600.19|4596.31|4596.31|0
1647963900000|2022-03-22 15:45:00|4598.83|4598.83|4602.39|4602.39|4603.13|4603.13|4598.39|4598.39|0
1647964200000|2022-03-22 15:50:00|4603.19|4603.19|4608.15|4608.15|4608.38|4608.38|4602.23|4602.23|0
1647964500000|2022-03-22 15:55:00|4608.42|4608.42|4610.09|4610.09|4610.09|4610.09|4606.64|4606.64|0
1647964800000|2022-03-22 16:00:00|4609.56|4609.56|4609.73|4609.73|4611.58|4611.58|4609.22|4609.22|0
1647965100000|2022-03-22 16:05:00|4610.17|4610.17|4607.26|4607.26|4610.52|4610.52|4606.36|4606.36|0
1647965400000|2022-03-22 16:10:00|4607.93|4607.93|4610.64|4610.64|4610.8|4610.8|4607.93|4607.93|0
1647965700000|2022-03-22 16:15:00|4611.17|4611.17|4610.64|4610.64|4611.44|4611.44|4608.09|4608.09|0
1647966000000|2022-03-22 16:20:00|4610.55|4610.55|4609.39|4609.39|4611.16|4611.16|4608.03|4608.03|0
1647966300000|2022-03-22 16:25:00|4609.12|4609.12|4610.5|4610.5|4611.03|4611.03|4607.17|4607.17|0
1648023300000|2022-03-23 08:15:00|4658.59|4658.59|4661.54|4661.54|4666.9|4666.9|4658.41|4658.41|0
1648023600000|2022-03-23 08:20:00|4661.9|4661.9|4659.61|4659.61|4663.97|4663.97|4656.06|4656.06|0
1648023900000|2022-03-23 08:25:00|4660.28|4660.28|4655.48|4655.48|4664.87|4664.87|4655.48|4655.48|0
1648024200000|2022-03-23 08:30:00|4656.15|4656.15|4652.9|4652.9|4657.52|4657.52|4652.3|4652.3|0
1648024500000|2022-03-23 08:35:00|4649.55|4649.55|4658.63|4658.63|4659.61|4659.61|4649.55|4649.55|0
1648024800000|2022-03-23 08:40:00|4658.28|4658.28|4648.65|4648.65|4659.08|4659.08|4648.09|4648.09|0
1648025100000|2022-03-23 08:45:00|4648.12|4648.12|4657.69|4657.69|4660.57|4660.57|4648.12|4648.12|0
1648025400000|2022-03-23 08:50:00|4657.25|4657.25|4649.21|4649.21|4657.25|4657.25|4644.4|4644.4|0
1648025700000|2022-03-23 08:55:00|4651.22|4651.22|4658.91|4658.91|4659.17|4659.17|4650.96|4650.96|0
1648026000000|2022-03-23 09:00:00|4658.38|4658.38|4666.7|4666.7|4666.7|4666.7|4657.29|4657.29|0
1648026300000|2022-03-23 09:05:00|4666.82|4666.82|4663.67|4663.67|4668.62|4668.62|4663.67|4663.67|0
1648026600000|2022-03-23 09:10:00|4663.4|4663.4|4661.43|4661.43|4663.55|4663.55|4658.7|4658.7|0
1648026900000|2022-03-23 09:15:00|4661.08|4661.08|4666.33|4666.33|4667.48|4667.48|4660.41|4660.41|0
1648027200000|2022-03-23 09:20:00|4665.98|4665.98|4670.14|4670.14|4670.4|4670.4|4664.25|4664.25|0
1648027500000|2022-03-23 09:25:00|4669.78|4669.78|4668.48|4668.48|4673.02|4673.02|4664.76|4664.76|0
1648027800000|2022-03-23 09:30:00|4668.32|4668.32|4665.93|4665.93|4671.2|4671.2|4664.11|4664.11|0
1648028100000|2022-03-23 09:35:00|4665.31|4665.31|4666.77|4666.77|4668.63|4668.63|4662.2|4662.2|0
1648028400000|2022-03-23 09:40:00|4667.3|4667.3|4664.36|4664.36|4668.64|4668.64|4661.88|4661.88|0
1648028700000|2022-03-23 09:45:00|4664.22|4664.22|4666.26|4666.26|4666.26|4666.26|4659.14|4659.14|0
1648029000000|2022-03-23 09:50:00|4666.38|4666.38|4664.63|4664.63|4668.21|4668.21|4662.06|4662.06|0
1648029300000|2022-03-23 09:55:00|4665.3|4665.3|4658.17|4658.17|4665.97|4665.97|4658.17|4658.17|0
1648029600000|2022-03-23 10:00:00|4658.84|4658.84|4656.18|4656.18|4659.64|4659.64|4654.48|4654.48|0
1648029900000|2022-03-23 10:05:00|4657.52|4657.52|4657.91|4657.91|4658.47|4658.47|4655.06|4655.06|0
1648030200000|2022-03-23 10:10:00|4657.76|4657.76|4653.75|4653.75|4658.32|4658.32|4653.08|4653.08|0
1648030500000|2022-03-23 10:15:00|4652.41|4652.41|4656.03|4656.03|4656.38|4656.38|4651.96|4651.96|0
1648030800000|2022-03-23 10:20:00|4657.37|4657.37|4654.04|4654.04|4657.49|4657.49|4653.68|4653.68|0
1648031100000|2022-03-23 10:25:00|4655.38|4655.38|4651.32|4651.32|4655.38|4655.38|4649.51|4649.51|0
1648031400000|2022-03-23 10:30:00|4651.58|4651.58|4653.48|4653.48|4655.93|4655.93|4650.54|4650.54|0
1648031700000|2022-03-23 10:35:00|4653.66|4653.66|4654.12|4654.12|4656.8|4656.8|4652.51|4652.51|0
1648032000000|2022-03-23 10:40:00|4654.79|4654.79|4659.07|4659.07|4659.36|4659.36|4654.17|4654.17|0
1648032300000|2022-03-23 10:45:00|4660.13|4660.13|4660.78|4660.78|4663.19|4663.19|4660.06|4660.06|0
1648032600000|2022-03-23 10:50:00|4661.13|4661.13|4660.4|4660.4|4661.84|4661.84|4659.12|4659.12|0
1648032900000|2022-03-23 10:55:00|4659.06|4659.06|4658.38|4658.38|4660.83|4660.83|4656.83|4656.83|0
1648033200000|2022-03-23 11:00:00|4658.09|4658.09|4657.89|4657.89|4658.79|4658.79|4656.94|4656.94|0
1648033500000|2022-03-23 11:05:00|4657.98|4657.98|4655.83|4655.83|4659.58|4659.58|4655.83|4655.83|0
1648033800000|2022-03-23 11:10:00|4656.09|4656.09|4653.54|4653.54|4656.09|4656.09|4652.87|4652.87|0
1648034100000|2022-03-23 11:15:00|4653.62|4653.62|4652.21|4652.21|4654.41|4654.41|4651.43|4651.43|0
1648034400000|2022-03-23 11:20:00|4652.66|4652.66|4656.95|4656.95|4658.95|4658.95|4652.3|4652.3|0
1648034700000|2022-03-23 11:25:00|4657.62|4657.62|4657.79|4657.79|4659.47|4659.47|4657.08|4657.08|0
1648035000000|2022-03-23 11:30:00|4657.7|4657.7|4655|4655|4657.7|4657.7|4654.36|4654.36|0
1648035300000|2022-03-23 11:35:00|4654.64|4654.64|4651.7|4651.7|4654.82|4654.82|4650.71|4650.71|0
1648035600000|2022-03-23 11:40:00|4651.96|4651.96|4649.44|4649.44|4652.33|4652.33|4649.18|4649.18|0
1648035900000|2022-03-23 11:45:00|4649.35|4649.35|4638.54|4638.54|4649.35|4649.35|4638.54|4638.54|0
1648036200000|2022-03-23 11:50:00|4638.71|4638.71|4642.93|4642.93|4642.93|4642.93|4638.01|4638.01|0
1648036500000|2022-03-23 11:55:00|4643.1|4643.1|4640|4640|4645.1|4645.1|4639.83|4639.83|0
1648036800000|2022-03-23 12:00:00|4639.67|4639.67|4638.14|4638.14|4639.86|4639.86|4635.46|4635.46|0
1648037100000|2022-03-23 12:05:00|4637.47|4637.47|4636.95|4636.95|4640.18|4640.18|4636.33|4636.33|0
1648037400000|2022-03-23 12:10:00|4636.59|4636.59|4638.67|4638.67|4638.67|4638.67|4636.35|4636.35|0
1648037700000|2022-03-23 12:15:00|4640.01|4640.01|4642.38|4642.38|4642.38|4642.38|4639.5|4639.5|0
1648038000000|2022-03-23 12:20:00|4642.83|4642.83|4636.02|4636.02|4643.96|4643.96|4634.59|4634.59|0
1648038300000|2022-03-23 12:25:00|4635.85|4635.85|4628.41|4628.41|4635.99|4635.99|4628.41|4628.41|0
1648038600000|2022-03-23 12:30:00|4627.97|4627.97|4630.07|4630.07|4630.07|4630.07|4627.32|4627.32|0
1648038900000|2022-03-23 12:35:00|4629.81|4629.81|4629.55|4629.55|4631.15|4631.15|4628.71|4628.71|0
1648039200000|2022-03-23 12:40:00|4630.89|4630.89|4627.78|4627.78|4630.89|4630.89|4627.52|4627.52|0
1648039500000|2022-03-23 12:45:00|4628.75|4628.75|4633.09|4633.09|4634.77|4634.77|4628.03|4628.03|0
1648039800000|2022-03-23 12:50:00|4631.08|4631.08|4628.4|4628.4|4631.61|4631.61|4626.9|4626.9|0
1648040100000|2022-03-23 12:55:00|4628.55|4628.55|4631.79|4631.79|4632.98|4632.98|4628.55|4628.55|0
1648040400000|2022-03-23 13:00:00|4631.71|4631.71|4633.6|4633.6|4634.83|4634.83|4631.62|4631.62|0
1648040700000|2022-03-23 13:05:00|4633.86|4633.86|4631.17|4631.17|4633.86|4633.86|4630.49|4630.49|0
1648041000000|2022-03-23 13:10:00|4630.5|4630.5|4629.63|4629.63|4630.71|4630.71|4627.91|4627.91|0
1648041300000|2022-03-23 13:15:00|4629.71|4629.71|4629.43|4629.43|4631.84|4631.84|4628.81|4628.81|0
1648041600000|2022-03-23 13:20:00|4629.69|4629.69|4630.22|4630.22|4631.79|4631.79|4629.22|4629.22|0
1648041900000|2022-03-23 13:25:00|4630.04|4630.04|4619.18|4619.18|4631.07|4631.07|4613.53|4613.53|0
1648042200000|2022-03-23 13:30:00|4619.85|4619.85|4621.55|4621.55|4623.02|4623.02|4617.77|4617.77|0
1648042500000|2022-03-23 13:35:00|4621.66|4621.66|4615.79|4615.79|4621.93|4621.93|4614.75|4614.75|0
1648042800000|2022-03-23 13:40:00|4614.45|4614.45|4623.41|4623.41|4623.76|4623.76|4614.37|4614.37|0
1648043100000|2022-03-23 13:45:00|4623.23|4623.23|4619.65|4619.65|4623.23|4623.23|4617.48|4617.48|0
1648043400000|2022-03-23 13:50:00|4619.82|4619.82|4619.72|4619.72|4619.99|4619.99|4617.36|4617.36|0
1648043700000|2022-03-23 13:55:00|4619.05|4619.05|4621.9|4621.9|4622.49|4622.49|4619.05|4619.05|0
1648044000000|2022-03-23 14:00:00|4622.07|4622.07|4619.98|4619.98|4624.6|4624.6|4619.98|4619.98|0
1648044300000|2022-03-23 14:05:00|4620.13|4620.13|4623.73|4623.73|4624.45|4624.45|4619.63|4619.63|0
1648044600000|2022-03-23 14:10:00|4624.52|4624.52|4623.9|4623.9|4625.19|4625.19|4622.72|4622.72|0
1648044900000|2022-03-23 14:15:00|4623.64|4623.64|4626.75|4626.75|4627.89|4627.89|4623.64|4623.64|0
1648045200000|2022-03-23 14:20:00|4626.66|4626.66|4627.97|4627.97|4627.97|4627.97|4624.85|4624.85|0
1648045500000|2022-03-23 14:25:00|4628.32|4628.32|4624.73|4624.73|4628.32|4628.32|4623.92|4623.92|0
1648045800000|2022-03-23 14:30:00|4625.26|4625.26|4621.15|4621.15|4625.63|4625.63|4621.15|4621.15|0
1648046100000|2022-03-23 14:35:00|4621.3|4621.3|4615.71|4615.71|4623.03|4623.03|4615.29|4615.29|0
1648046400000|2022-03-23 14:40:00|4615.26|4615.26|4606.48|4606.48|4615.26|4615.26|4606.26|4606.26|0
1648046700000|2022-03-23 14:45:00|4606.31|4606.31|4604.98|4604.98|4607.67|4607.67|4604.18|4604.18|0
1648047000000|2022-03-23 14:50:00|4604.54|4604.54|4603.13|4603.13|4604.58|4604.58|4602.24|4602.24|0
1648047300000|2022-03-23 14:55:00|4603.31|4603.31|4604.67|4604.67|4605.2|4605.2|4600.28|4600.28|0
1648047600000|2022-03-23 15:00:00|4602.66|4602.66|4600.07|4600.07|4604.24|4604.24|4599.05|4599.05|0
1648047900000|2022-03-23 15:05:00|4599.4|4599.4|4602.72|4602.72|4603.13|4603.13|4597.15|4597.15|0
1648048200000|2022-03-23 15:10:00|4602.39|4602.39|4609.62|4609.62|4609.78|4609.78|4602.39|4602.39|0
1648048500000|2022-03-23 15:15:00|4609.97|4609.97|4614.42|4614.42|4615.73|4615.73|4608.54|4608.54|0
1648048800000|2022-03-23 15:20:00|4615.09|4615.09|4618.75|4618.75|4620.48|4620.48|4614.91|4614.91|0
1648049100000|2022-03-23 15:25:00|4618.39|4618.39|4622.72|4622.72|4622.72|4622.72|4617.22|4617.22|0
1648049400000|2022-03-23 15:30:00|4623.17|4623.17|4623.12|4623.12|4624.16|4624.16|4621.31|4621.31|0
1648049700000|2022-03-23 15:35:00|4622.79|4622.79|4618.01|4618.01|4622.96|4622.96|4617.14|4617.14|0
1648050000000|2022-03-23 15:40:00|4617.95|4617.95|4619.33|4619.33|4619.41|4619.41|4615.18|4615.18|0
1648050300000|2022-03-23 15:45:00|4619.39|4619.39|4617.09|4617.09|4619.76|4619.76|4616.42|4616.42|0
1648050600000|2022-03-23 15:50:00|4617.26|4617.26|4618.56|4618.56|4621.3|4621.3|4616.87|4616.87|0
1648050900000|2022-03-23 15:55:00|4618.92|4618.92|4613.75|4613.75|4618.92|4618.92|4612.41|4612.41|0
1648051200000|2022-03-23 16:00:00|4613.92|4613.92|4615.78|4615.78|4617.33|4617.33|4613.48|4613.48|0
1648051500000|2022-03-23 16:05:00|4616.45|4616.45|4614.22|4614.22|4618.31|4618.31|4613.69|4613.69|0
1648051800000|2022-03-23 16:10:00|4614.39|4614.39|4611.8|4611.8|4615.93|4615.93|4611.58|4611.58|0
1648052100000|2022-03-23 16:15:00|4610.46|4610.46|4604.89|4604.89|4610.97|4610.97|4604.55|4604.55|0
1648052400000|2022-03-23 16:20:00|4604.73|4604.73|4604.88|4604.88|4607.56|4607.56|4603.89|4603.89|0
1648052700000|2022-03-23 16:25:00|4605.06|4605.06|4603.21|4603.21|4607.08|4607.08|4602.54|4602.54|0
1648109700000|2022-03-24 08:15:00|4606.85|4606.85|4609.95|4609.95|4610.67|4610.67|4606.85|4606.85|0
1648110000000|2022-03-24 08:20:00|4609.78|4609.78|4608.62|4608.62|4613.5|4613.5|4603.03|4603.03|0
1648110300000|2022-03-24 08:25:00|4608.97|4608.97|4608.04|4608.04|4610.16|4610.16|4606.29|4606.29|0
1648110600000|2022-03-24 08:30:00|4607.33|4607.33|4603.23|4603.23|4609.44|4609.44|4600.91|4600.91|0
1648110900000|2022-03-24 08:35:00|4603.08|4603.08|4607.68|4607.68|4608.76|4608.76|4602.85|4602.85|0
1648111200000|2022-03-24 08:40:00|4607.92|4607.92|4607.91|4607.91|4611.59|4611.59|4603.76|4603.76|0
1648111500000|2022-03-24 08:45:00|4607.24|4607.24|4608|4608|4611.12|4611.12|4603.58|4603.58|0
1648111800000|2022-03-24 08:50:00|4609.34|4609.34|4609.23|4609.23|4611.68|4611.68|4607.59|4607.59|0
1648112100000|2022-03-24 08:55:00|4609.67|4609.67|4611.06|4611.06|4612.26|4612.26|4609.23|4609.23|0
1648112400000|2022-03-24 09:00:00|4611.39|4611.39|4610.93|4610.93|4611.59|4611.59|4609.82|4609.82|0
1648112700000|2022-03-24 09:05:00|4611.6|4611.6|4602.52|4602.52|4611.6|4611.6|4600.3|4600.3|0
1648113000000|2022-03-24 09:10:00|4602.7|4602.7|4606.52|4606.52|4607.19|4607.19|4601.98|4601.98|0
1648113300000|2022-03-24 09:15:00|4605.18|4605.18|4614.61|4614.61|4614.61|4614.61|4603.94|4603.94|0
1648113600000|2022-03-24 09:20:00|4614.52|4614.52|4613.59|4613.59|4615.89|4615.89|4612.96|4612.96|0
1648113900000|2022-03-24 09:25:00|4613.94|4613.94|4616.48|4616.48|4616.48|4616.48|4613.33|4613.33|0
1648114200000|2022-03-24 09:30:00|4616.04|4616.04|4622.07|4622.07|4622.25|4622.25|4612.38|4612.38|0
1648114500000|2022-03-24 09:35:00|4620.06|4620.06|4613.97|4613.97|4620.73|4620.73|4612.46|4612.46|0
1648114800000|2022-03-24 09:40:00|4614.06|4614.06|4615.81|4615.81|4615.99|4615.99|4610.76|4610.76|0
1648115100000|2022-03-24 09:45:00|4616.08|4616.08|4614.22|4614.22|4616.27|4616.27|4611.63|4611.63|0
1648115400000|2022-03-24 09:50:00|4614.17|4614.17|4613.68|4613.68|4614.61|4614.61|4613.68|4613.68|0
1648115700000|2022-03-24 09:55:00|4613.41|4613.41|4613.43|4613.43|4614.2|4614.2|4611.08|4611.08|0
1648116000000|2022-03-24 10:00:00|4612.73|4612.73|4613.52|4613.52|4616.66|4616.66|4612.69|4612.69|0
1648116300000|2022-03-24 10:05:00|4613.96|4613.96|4614.55|4614.55|4617.42|4617.42|4613.96|4613.96|0
1648116600000|2022-03-24 10:10:00|4614.24|4614.24|4612.39|4612.39|4615.47|4615.47|4611.54|4611.54|0
1648116900000|2022-03-24 10:15:00|4612.48|4612.48|4613.28|4613.28|4613.89|4613.89|4612.16|4612.16|0
1648117200000|2022-03-24 10:20:00|4613.54|4613.54|4612.24|4612.24|4615.41|4615.41|4610.09|4610.09|0
1648117500000|2022-03-24 10:25:00|4612.33|4612.33|4613.66|4613.66|4614.51|4614.51|4611.48|4611.48|0
1648117800000|2022-03-24 10:30:00|4613.75|4613.75|4607.07|4607.07|4614.01|4614.01|4607.07|4607.07|0
1648118100000|2022-03-24 10:35:00|4607.69|4607.69|4601.65|4601.65|4608.54|4608.54|4601.65|4601.65|0
1648118400000|2022-03-24 10:40:00|4600.99|4600.99|4603.31|4603.31|4603.31|4603.31|4600.99|4600.99|0
1648118700000|2022-03-24 10:45:00|4603.4|4603.4|4613.52|4613.52|4614.86|4614.86|4603.4|4603.4|0
1648119000000|2022-03-24 10:50:00|4613.34|4613.34|4615.28|4615.28|4617.19|4617.19|4613.34|4613.34|0
1648119300000|2022-03-24 10:55:00|4615.1|4615.1|4619.9|4619.9|4620.43|4620.43|4612.34|4612.34|0
1648119600000|2022-03-24 11:00:00|4620.05|4620.05|4621.76|4621.76|4621.76|4621.76|4617.5|4617.5|0
1648119900000|2022-03-24 11:05:00|4621.14|4621.14|4623.4|4623.4|4625.15|4625.15|4619.91|4619.91|0
1648120200000|2022-03-24 11:10:00|4624.07|4624.07|4625.25|4625.25|4626.37|4626.37|4623.66|4623.66|0
1648120500000|2022-03-24 11:15:00|4624.63|4624.63|4629|4629|4629.36|4629.36|4623.14|4623.14|0
1648120800000|2022-03-24 11:20:00|4628.67|4628.67|4628.57|4628.57|4630.45|4630.45|4626.43|4626.43|0
1648121100000|2022-03-24 11:25:00|4628.42|4628.42|4632.46|4632.46|4633.14|4633.14|4628.42|4628.42|0
1648121400000|2022-03-24 11:30:00|4632.9|4632.9|4627.66|4627.66|4632.9|4632.9|4625.8|4625.8|0
1648121700000|2022-03-24 11:35:00|4627.84|4627.84|4622.32|4622.32|4627.93|4627.93|4622.32|4622.32|0
1648122000000|2022-03-24 11:40:00|4622.07|4622.07|4626.7|4626.7|4627.14|4627.14|4612.27|4612.27|0
1648122300000|2022-03-24 11:45:00|4627.23|4627.23|4632.77|4632.77|4632.77|4632.77|4624.16|4624.16|0
1648122600000|2022-03-24 11:50:00|4632.42|4632.42|4630.13|4630.13|4632.42|4632.42|4628.68|4628.68|0
1648122900000|2022-03-24 11:55:00|4629.19|4629.19|4623.17|4623.17|4630.72|4630.72|4623.17|4623.17|0
1648123200000|2022-03-24 12:00:00|4622.99|4622.99|4619.26|4619.26|4625|4625|4617.7|4617.7|0
1648123500000|2022-03-24 12:05:00|4619.96|4619.96|4618.78|4618.78|4620.2|4620.2|4617.43|4617.43|0
1648123800000|2022-03-24 12:10:00|4618.11|4618.11|4620.3|4620.3|4621.56|4621.56|4617.41|4617.41|0
1648124100000|2022-03-24 12:15:00|4619.63|4619.63|4615.24|4615.24|4620.39|4620.39|4614.57|4614.57|0
1648124400000|2022-03-24 12:20:00|4614.57|4614.57|4611.35|4611.35|4615.24|4615.24|4610.78|4610.78|0
1648124700000|2022-03-24 12:25:00|4612.02|4612.02|4609.49|4609.49|4612.02|4612.02|4607.8|4607.8|0
1648125000000|2022-03-24 12:30:00|4609.38|4609.38|4605.25|4605.25|4609.4|4609.4|4604.45|4604.45|0
1648125300000|2022-03-24 12:35:00|4605.6|4605.6|4605.66|4605.66|4606.1|4606.1|4602.48|4602.48|0
1648125600000|2022-03-24 12:40:00|4605.51|4605.51|4607.77|4607.77|4609.11|4609.11|4605.34|4605.34|0
1648125900000|2022-03-24 12:45:00|4608.04|4608.04|4605.44|4605.44|4608.13|4608.13|4605.1|4605.1|0
1648126200000|2022-03-24 12:50:00|4605.79|4605.79|4610.56|4610.56|4610.56|4610.56|4605.79|4605.79|0
1648126500000|2022-03-24 12:55:00|4611.09|4611.09|4614.59|4614.59|4615.78|4615.78|4611.09|4611.09|0
1648126800000|2022-03-24 13:00:00|4614.14|4614.14|4612.49|4612.49|4614.23|4614.23|4610.74|4610.74|0
1648127100000|2022-03-24 13:05:00|4612.16|4612.16|4613.88|4613.88|4613.88|4613.88|4609.36|4609.36|0
1648127400000|2022-03-24 13:10:00|4614.55|4614.55|4613.37|4613.37|4616.56|4616.56|4613.37|4613.37|0
1648127700000|2022-03-24 13:15:00|4613.21|4613.21|4615.39|4615.39|4617.36|4617.36|4613.21|4613.21|0
1648128000000|2022-03-24 13:20:00|4614.89|4614.89|4619.68|4619.68|4620.53|4620.53|4614.54|4614.54|0
1648128300000|2022-03-24 13:25:00|4619.77|4619.77|4627.45|4627.45|4627.45|4627.45|4619.77|4619.77|0
1648128600000|2022-03-24 13:30:00|4627.36|4627.36|4625.92|4625.92|4629.56|4629.56|4623.77|4623.77|0
1648128900000|2022-03-24 13:35:00|4625.57|4625.57|4613.99|4613.99|4625.57|4625.57|4612.65|4612.65|0
1648129200000|2022-03-24 13:40:00|4613.72|4613.72|4612.13|4612.13|4616|4616|4608.87|4608.87|0
1648129500000|2022-03-24 13:45:00|4614.14|4614.14|4616.29|4616.29|4619.18|4619.18|4614.14|4614.14|0
1648129800000|2022-03-24 13:50:00|4616.96|4616.96|4618.25|4618.25|4623.84|4623.84|4616.69|4616.69|0
1648130100000|2022-03-24 13:55:00|4618.31|4618.31|4616.89|4616.89|4620.07|4620.07|4616.36|4616.36|0
1648130400000|2022-03-24 14:00:00|4617.56|4617.56|4621.32|4621.32|4623.21|4623.21|4617.56|4617.56|0
1648130700000|2022-03-24 14:05:00|4621.5|4621.5|4623.16|4623.16|4625.72|4625.72|4621.5|4621.5|0
1648131000000|2022-03-24 14:10:00|4622.72|4622.72|4613.8|4613.8|4622.72|4622.72|4613.09|4613.09|0
1648131300000|2022-03-24 14:15:00|4612.6|4612.6|4613.97|4613.97|4614.83|4614.83|4610.37|4610.37|0
1648131600000|2022-03-24 14:20:00|4614.41|4614.41|4615.02|4615.02|4615.08|4615.08|4611.59|4611.59|0
1648131900000|2022-03-24 14:25:00|4615.26|4615.26|4617.71|4617.71|4618.44|4618.44|4613.94|4613.94|0
1648132200000|2022-03-24 14:30:00|4617.89|4617.89|4621.65|4621.65|4623.6|4623.6|4617.89|4617.89|0
1648132500000|2022-03-24 14:35:00|4621.21|4621.21|4616.71|4616.71|4621.44|4621.44|4616.15|4616.15|0
1648132800000|2022-03-24 14:40:00|4616.55|4616.55|4620.12|4620.12|4621.45|4621.45|4615.44|4615.44|0
1648133100000|2022-03-24 14:45:00|4619.96|4619.96|4619.76|4619.76|4622.7|4622.7|4619.1|4619.1|0
1648133400000|2022-03-24 14:50:00|4620.2|4620.2|4615.06|4615.06|4620.54|4620.54|4614.26|4614.26|0
1648133700000|2022-03-24 14:55:00|4615.73|4615.73|4626.65|4626.65|4626.65|4626.65|4614.91|4614.91|0
1648134000000|2022-03-24 15:00:00|4626.3|4626.3|4628.15|4628.15|4635.55|4635.55|4624.07|4624.07|0
1648134300000|2022-03-24 15:05:00|4627.98|4627.98|4627.31|4627.31|4630.09|4630.09|4624.45|4624.45|0
1648134600000|2022-03-24 15:10:00|4627.47|4627.47|4627.79|4627.79|4629.08|4629.08|4625.44|4625.44|0
1648134900000|2022-03-24 15:15:00|4627.68|4627.68|4630.79|4630.79|4631.63|4631.63|4627.15|4627.15|0
1648135200000|2022-03-24 15:20:00|4631.06|4631.06|4635.15|4635.15|4636.4|4636.4|4630.53|4630.53|0
1648135500000|2022-03-24 15:25:00|4634.99|4634.99|4637.99|4637.99|4639.25|4639.25|4634.9|4634.9|0
1648135800000|2022-03-24 15:30:00|4638.1|4638.1|4640.18|4640.18|4640.85|4640.85|4637.56|4637.56|0
1648136100000|2022-03-24 15:35:00|4640.85|4640.85|4642.8|4642.8|4644.99|4644.99|4640.31|4640.31|0
1648136400000|2022-03-24 15:40:00|4642.71|4642.71|4645.03|4645.03|4646.59|4646.59|4642.18|4642.18|0
1648136700000|2022-03-24 15:45:00|4644.88|4644.88|4647.09|4647.09|4651.22|4651.22|4644.56|4644.56|0
1648137000000|2022-03-24 15:50:00|4646.91|4646.91|4638.44|4638.44|4647.46|4647.46|4637.77|4637.77|0
1648137300000|2022-03-24 15:55:00|4637.65|4637.65|4628.25|4628.25|4639.15|4639.15|4628.25|4628.25|0
1648137600000|2022-03-24 16:00:00|4628.48|4628.48|4624.06|4624.06|4630.18|4630.18|4624.06|4624.06|0
1648137900000|2022-03-24 16:05:00|4623.88|4623.88|4629.73|4629.73|4629.88|4629.88|4623.62|4623.62|0
1648138200000|2022-03-24 16:10:00|4629.85|4629.85|4633.39|4633.39|4634.73|4634.73|4628.24|4628.24|0
1648138500000|2022-03-24 16:15:00|4633.51|4633.51|4633.1|4633.1|4633.93|4633.93|4631.59|4631.59|0
1648138800000|2022-03-24 16:20:00|4633.15|4633.15|4631.6|4631.6|4634.6|4634.6|4631.05|4631.05|0
1648139100000|2022-03-24 16:25:00|4632.94|4632.94|4635.81|4635.81|4635.81|4635.81|4629.59|4629.59|0
1648196100000|2022-03-25 08:15:00|4662.71|4662.71|4671.89|4671.89|4672.53|4672.53|4662.71|4662.71|0
1648196400000|2022-03-25 08:20:00|4672.16|4672.16|4660.8|4660.8|4674.36|4674.36|4660.13|4660.13|0
1648196700000|2022-03-25 08:25:00|4659.65|4659.65|4659.67|4659.67|4665.87|4665.87|4658.7|4658.7|0
1648197000000|2022-03-25 08:30:00|4659.34|4659.34|4650.22|4650.22|4659.34|4659.34|4647.7|4647.7|0
1648197300000|2022-03-25 08:35:00|4650.34|4650.34|4655.22|4655.22|4656.09|4656.09|4650.26|4650.26|0
1648197600000|2022-03-25 08:40:00|4655.37|4655.37|4659.76|4659.76|4660.38|4660.38|4651.32|4651.32|0
1648197900000|2022-03-25 08:45:00|4659.14|4659.14|4654.59|4654.59|4659.14|4659.14|4652.75|4652.75|0
1648198200000|2022-03-25 08:50:00|4654.43|4654.43|4656.51|4656.51|4656.51|4656.51|4652.39|4652.39|0
1648198500000|2022-03-25 08:55:00|4656.67|4656.67|4656.77|4656.77|4661.02|4661.02|4656.17|4656.17|0
1648198800000|2022-03-25 09:00:00|4656.93|4656.93|4648.97|4648.97|4661.78|4661.78|4646.09|4646.09|0
1648199100000|2022-03-25 09:05:00|4649.59|4649.59|4647.91|4647.91|4649.59|4649.59|4644.35|4644.35|0
1648199400000|2022-03-25 09:10:00|4647.24|4647.24|4643.67|4643.67|4647.24|4647.24|4642.35|4642.35|0
1648199700000|2022-03-25 09:15:00|4643.49|4643.49|4647.1|4647.1|4647.97|4647.97|4643.49|4643.49|0
1648200000000|2022-03-25 09:20:00|4647.8|4647.8|4643.2|4643.2|4647.8|4647.8|4642.42|4642.42|0
1648200300000|2022-03-25 09:25:00|4642.4|4642.4|4641.93|4641.93|4644.93|4644.93|4640.56|4640.56|0
1648200600000|2022-03-25 09:30:00|4641.75|4641.75|4642.79|4642.79|4643.31|4643.31|4638.85|4638.85|0
1648200900000|2022-03-25 09:35:00|4643.28|4643.28|4638.11|4638.11|4644.5|4644.5|4637.58|4637.58|0
1648201200000|2022-03-25 09:40:00|4638.78|4638.78|4644.57|4644.57|4644.93|4644.93|4638.78|4638.78|0
1648201500000|2022-03-25 09:45:00|4644.93|4644.93|4646.12|4646.12|4647.16|4647.16|4643.69|4643.69|0
1648201800000|2022-03-25 09:50:00|4647.15|4647.15|4644.36|4644.36|4650.97|4650.97|4644.36|4644.36|0
1648202100000|2022-03-25 09:55:00|4643.74|4643.74|4647.24|4647.24|4648.22|4648.22|4643.6|4643.6|0
1648202400000|2022-03-25 10:00:00|4646.57|4646.57|4646.63|4646.63|4651.21|4651.21|4646.54|4646.54|0
1648202700000|2022-03-25 10:05:00|4647.3|4647.3|4653.31|4653.31|4653.31|4653.31|4647.3|4647.3|0
1648203000000|2022-03-25 10:10:00|4652.78|4652.78|4652.3|4652.3|4654.43|4654.43|4651.23|4651.23|0
1648203300000|2022-03-25 10:15:00|4652.48|4652.48|4651.64|4651.64|4653.15|4653.15|4648.86|4648.86|0
1648203600000|2022-03-25 10:20:00|4651.86|4651.86|4650.92|4650.92|4652.29|4652.29|4650.21|4650.21|0
1648203900000|2022-03-25 10:25:00|4651.19|4651.19|4653.44|4653.44|4656.83|4656.83|4650.38|4650.38|0
1648204200000|2022-03-25 10:30:00|4653.53|4653.53|4653.81|4653.81|4654.19|4654.19|4652.38|4652.38|0
1648204500000|2022-03-25 10:35:00|4654.16|4654.16|4654.35|4654.35|4656.23|4656.23|4652.53|4652.53|0
1648204800000|2022-03-25 10:40:00|4654.52|4654.52|4653.22|4653.22|4654.94|4654.94|4652.5|4652.5|0
1648205100000|2022-03-25 10:45:00|4654.56|4654.56|4658.73|4658.73|4660.55|4660.55|4653.89|4653.89|0
1648205400000|2022-03-25 10:50:00|4658.62|4658.62|4665.86|4665.86|4667.4|4667.4|4658.2|4658.2|0
1648205700000|2022-03-25 10:55:00|4665.42|4665.42|4667.9|4667.9|4669.48|4669.48|4664.43|4664.43|0
1648206000000|2022-03-25 11:00:00|4668.02|4668.02|4668.64|4668.64|4670.06|4670.06|4667.46|4667.46|0
1648206300000|2022-03-25 11:05:00|4668.73|4668.73|4668.73|4668.73|4670.32|4670.32|4666.67|4666.67|0
1648206600000|2022-03-25 11:10:00|4667.39|4667.39|4671.48|4671.48|4671.92|4671.92|4667.39|4667.39|0
1648206900000|2022-03-25 11:15:00|4670.14|4670.14|4669.61|4669.61|4670.14|4670.14|4667.6|4667.6|0
1648207200000|2022-03-25 11:20:00|4668.94|4668.94|4669.59|4669.59|4672.02|4672.02|4668.21|4668.21|0
1648207500000|2022-03-25 11:25:00|4669.77|4669.77|4678.93|4678.93|4678.93|4678.93|4669.1|4669.1|0
1648207800000|2022-03-25 11:30:00|4679.83|4679.83|4682.58|4682.58|4683.18|4683.18|4678.24|4678.24|0
1648208100000|2022-03-25 11:35:00|4682.47|4682.47|4681.03|4681.03|4683.59|4683.59|4679.69|4679.69|0
1648208400000|2022-03-25 11:40:00|4681.56|4681.56|4684.87|4684.87|4685.05|4685.05|4679.13|4679.13|0
1648208700000|2022-03-25 11:45:00|4684.2|4684.2|4681.53|4681.53|4684.2|4684.2|4679.98|4679.98|0
1648209000000|2022-03-25 11:50:00|4682.2|4682.2|4687.12|4687.12|4687.12|4687.12|4681.53|4681.53|0
1648209300000|2022-03-25 11:55:00|4687.2|4687.2|4687.05|4687.05|4688.82|4688.82|4685.29|4685.29|0
1648209600000|2022-03-25 12:00:00|4687.72|4687.72|4684.85|4684.85|4688.45|4688.45|4682.17|4682.17|0
1648209900000|2022-03-25 12:05:00|4684.69|4684.69|4682.71|4682.71|4684.78|4684.78|4678.11|4678.11|0
1648210200000|2022-03-25 12:10:00|4682.63|4682.63|4681.05|4681.05|4684.44|4684.44|4679.16|4679.16|0
1648210500000|2022-03-25 12:15:00|4681.49|4681.49|4685.29|4685.29|4685.64|4685.64|4681.49|4681.49|0
1648210800000|2022-03-25 12:20:00|4684.67|4684.67|4688.35|4688.35|4688.7|4688.7|4684.67|4684.67|0
1648211100000|2022-03-25 12:25:00|4688.08|4688.08|4693.14|4693.14|4694.48|4694.48|4687.37|4687.37|0
1648211400000|2022-03-25 12:30:00|4693.41|4693.41|4692.7|4692.7|4693.41|4693.41|4691.42|4691.42|0
1648211700000|2022-03-25 12:35:00|4691.36|4691.36|4697.23|4697.23|4697.23|4697.23|4691.19|4691.19|0
1648212000000|2022-03-25 12:40:00|4697.14|4697.14|4699.71|4699.71|4700.68|4700.68|4696.76|4696.76|0
1648212300000|2022-03-25 12:45:00|4699.76|4699.76|4695.92|4695.92|4699.87|4699.87|4693.79|4693.79|0
1648212600000|2022-03-25 12:50:00|4696.18|4696.18|4696.78|4696.78|4701.26|4701.26|4695.96|4695.96|0
1648212900000|2022-03-25 12:55:00|4697.14|4697.14|4699.8|4699.8|4701.31|4701.31|4696.7|4696.7|0
1648213200000|2022-03-25 13:00:00|4701.14|4701.14|4700.13|4700.13|4701.31|4701.31|4696.96|4696.96|0
1648213500000|2022-03-25 13:05:00|4699.98|4699.98|4702.59|4702.59|4703.93|4703.93|4699.21|4699.21|0
1648213800000|2022-03-25 13:10:00|4701.92|4701.92|4697.82|4697.82|4701.92|4701.92|4696.63|4696.63|0
1648214100000|2022-03-25 13:15:00|4697.73|4697.73|4699.18|4699.18|4699.45|4699.45|4695.43|4695.43|0
1648214400000|2022-03-25 13:20:00|4699.85|4699.85|4699.09|4699.09|4700.1|4700.1|4697.71|4697.71|0
1648214700000|2022-03-25 13:25:00|4699.76|4699.76|4700.77|4700.77|4701.16|4701.16|4699.14|4699.14|0
1648215000000|2022-03-25 13:30:00|4700.1|4700.1|4702.17|4702.17|4704.81|4704.81|4698.9|4698.9|0
1648215300000|2022-03-25 13:35:00|4701.47|4701.47|4702.03|4702.03|4706.71|4706.71|4700.91|4700.91|0
1648215600000|2022-03-25 13:40:00|4701.15|4701.15|4706.35|4706.35|4706.97|4706.97|4695.85|4695.85|0
1648215900000|2022-03-25 13:45:00|4706.88|4706.88|4709.54|4709.54|4709.95|4709.95|4700.7|4700.7|0
1648216200000|2022-03-25 13:50:00|4709.81|4709.81|4708.48|4708.48|4710.44|4710.44|4706.89|4706.89|0
1648216500000|2022-03-25 13:55:00|4708.39|4708.39|4705.45|4705.45|4708.39|4708.39|4703.2|4703.2|0
1648216800000|2022-03-25 14:00:00|4704.78|4704.78|4711.7|4711.7|4713.25|4713.25|4704.78|4704.78|0
1648217100000|2022-03-25 14:05:00|4712.67|4712.67|4709.32|4709.32|4712.85|4712.85|4707.03|4707.03|0
1648217400000|2022-03-25 14:10:00|4709.56|4709.56|4710.09|4710.09|4710.17|4710.17|4705.54|4705.54|0
1648217700000|2022-03-25 14:15:00|4709.98|4709.98|4713.11|4713.11|4714.19|4714.19|4709.98|4709.98|0
1648218000000|2022-03-25 14:20:00|4711.77|4711.77|4708.62|4708.62|4714.47|4714.47|4707.92|4707.92|0
1648218300000|2022-03-25 14:25:00|4709.32|4709.32|4701.66|4701.66|4709.41|4709.41|4700.34|4700.34|0
1648218600000|2022-03-25 14:30:00|4702.28|4702.28|4699.38|4699.38|4705.25|4705.25|4698.94|4698.94|0
1648218900000|2022-03-25 14:35:00|4699.68|4699.68|4705.15|4705.15|4705.59|4705.59|4699.68|4699.68|0
1648219200000|2022-03-25 14:40:00|4705.06|4705.06|4704.12|4704.12|4707.32|4707.32|4703.52|4703.52|0
1648219500000|2022-03-25 14:45:00|4703.77|4703.77|4706.92|4706.92|4709.76|4709.76|4703|4703|0
1648219800000|2022-03-25 14:50:00|4707.27|4707.27|4705.71|4705.71|4707.29|4707.29|4704.32|4704.32|0
1648220100000|2022-03-25 14:55:00|4705.89|4705.89|4703.62|4703.62|4707.35|4707.35|4702.95|4702.95|0
1648220400000|2022-03-25 15:00:00|4702.95|4702.95|4714.45|4714.45|4714.45|4714.45|4702.58|4702.58|0
1648220700000|2022-03-25 15:05:00|4713.78|4713.78|4711.4|4711.4|4715.8|4715.8|4709.58|4709.58|0
1648221000000|2022-03-25 15:10:00|4711.14|4711.14|4704.2|4704.2|4711.67|4711.67|4697.65|4697.65|0
1648221300000|2022-03-25 15:15:00|4703.67|4703.67|4700.45|4700.45|4706.72|4706.72|4700.31|4700.31|0
1648221600000|2022-03-25 15:20:00|4700.01|4700.01|4703.33|4703.33|4704.22|4704.22|4699.85|4699.85|0
1648221900000|2022-03-25 15:25:00|4702.57|4702.57|4701.45|4701.45|4704.16|4704.16|4700.86|4700.86|0
1648222200000|2022-03-25 15:30:00|4702.15|4702.15|4702.73|4702.73|4704.42|4704.42|4697.78|4697.78|0
1648222500000|2022-03-25 15:35:00|4702.47|4702.47|4703.34|4703.34|4706.91|4706.91|4702.47|4702.47|0
1648222800000|2022-03-25 15:40:00|4703.69|4703.69|4701.56|4701.56|4704.26|4704.26|4699.94|4699.94|0
1648223100000|2022-03-25 15:45:00|4701.3|4701.3|4701.5|4701.5|4702.32|4702.32|4693.24|4693.24|0
1648223400000|2022-03-25 15:50:00|4700.53|4700.53|4702.94|4702.94|4705.27|4705.27|4700.53|4700.53|0
1648223700000|2022-03-25 15:55:00|4701.28|4701.28|4704.57|4704.57|4704.57|4704.57|4700.93|4700.93|0
1648224000000|2022-03-25 16:00:00|4704.74|4704.74|4705.09|4705.09|4707.04|4707.04|4704.57|4704.57|0
1648224300000|2022-03-25 16:05:00|4705.27|4705.27|4704.49|4704.49|4706.27|4706.27|4700.6|4700.6|0
1648224600000|2022-03-25 16:10:00|4704.67|4704.67|4702.2|4702.2|4704.67|4704.67|4700.4|4700.4|0
1648224900000|2022-03-25 16:15:00|4704.14|4704.14|4764.33|4764.33|4764.33|4764.33|4704.14|4704.14|0
1648225200000|2022-03-25 16:20:00|4764.22|4764.22|4767.94|4767.94|4768.8|4768.8|4763.78|4763.78|0
1648225500000|2022-03-25 16:25:00|4767.27|4767.27|4850.59|4850.59|4853.03|4853.03|4763.17|4763.17|0
1648451700000|2022-03-28 07:15:00|4772.49|4772.49|4788.18|4788.18|4788.92|4788.92|4762.41|4762.41|0
1648452000000|2022-03-28 07:20:00|4787.3|4787.3|4745.46|4745.46|4787.47|4787.47|4742.6|4742.6|0
1648452300000|2022-03-28 07:25:00|4744.05|4744.05|4746.36|4746.36|4749.97|4749.97|4742.58|4742.58|0
1648452600000|2022-03-28 07:30:00|4746.24|4746.24|4736.92|4736.92|4749.19|4749.19|4733.46|4733.46|0
1648452900000|2022-03-28 07:35:00|4736.3|4736.3|4736.27|4736.27|4744.61|4744.61|4735|4735|0
1648453200000|2022-03-28 07:40:00|4736.42|4736.42|4728.76|4728.76|4736.51|4736.51|4727.33|4727.33|0
1648453500000|2022-03-28 07:45:00|4728.5|4728.5|4731.12|4731.12|4736.67|4736.67|4727.05|4727.05|0
1648453800000|2022-03-28 07:50:00|4729.89|4729.89|4727.53|4727.53|4732.75|4732.75|4725.06|4725.06|0
1648454100000|2022-03-28 07:55:00|4726.56|4726.56|4731.67|4731.67|4735.17|4735.17|4722.5|4722.5|0
1648454400000|2022-03-28 08:00:00|4732.2|4732.2|4721.26|4721.26|4733|4733|4717.6|4717.6|0
1648454700000|2022-03-28 08:05:00|4720.99|4720.99|4712.98|4712.98|4721.93|4721.93|4709.75|4709.75|0
1648455000000|2022-03-28 08:10:00|4713.16|4713.16|4702.8|4702.8|4716.22|4716.22|4700.24|4700.24|0
1648455300000|2022-03-28 08:15:00|4702.89|4702.89|4698.14|4698.14|4703.42|4703.42|4695.12|4695.12|0
1648455600000|2022-03-28 08:20:00|4697.97|4697.97|4686.94|4686.94|4698.94|4698.94|4686.94|4686.94|0
1648455900000|2022-03-28 08:25:00|4685.88|4685.88|4685.39|4685.39|4688.88|4688.88|4681.37|4681.37|0
1648456200000|2022-03-28 08:30:00|4685.66|4685.66|4686.08|4686.08|4690.04|4690.04|4684.02|4684.02|0
1648456500000|2022-03-28 08:35:00|4686|4686|4684.12|4684.12|4689.26|4689.26|4682.55|4682.55|0
1648456800000|2022-03-28 08:40:00|4684.3|4684.3|4680.99|4680.99|4685.82|4685.82|4678.84|4678.84|0
1648457100000|2022-03-28 08:45:00|4681.43|4681.43|4692.93|4692.93|4695.52|4695.52|4680.47|4680.47|0
1648457400000|2022-03-28 08:50:00|4692.84|4692.84|4692.51|4692.51|4697.84|4697.84|4691.15|4691.15|0
1648457700000|2022-03-28 08:55:00|4691.9|4691.9|4686.66|4686.66|4694.17|4694.17|4686.66|4686.66|0
1648458000000|2022-03-28 09:00:00|4686.4|4686.4|4696.24|4696.24|4696.42|4696.42|4684.38|4684.38|0
1648458300000|2022-03-28 09:05:00|4695.53|4695.53|4689.48|4689.48|4695.89|4695.89|4687.66|4687.66|0
1648458600000|2022-03-28 09:10:00|4689.74|4689.74|4683.41|4683.41|4690.41|4690.41|4682.88|4682.88|0
1648458900000|2022-03-28 09:15:00|4683.59|4683.59|4692.09|4692.09|4692.18|4692.18|4681.4|4681.4|0
1648459200000|2022-03-28 09:20:00|4691.82|4691.82|4686.63|4686.63|4695.03|4695.03|4684.63|4684.63|0
1648459500000|2022-03-28 09:25:00|4685.84|4685.84|4687.48|4687.48|4689.32|4689.32|4683.87|4683.87|0
1648459800000|2022-03-28 09:30:00|4687.3|4687.3|4691.88|4691.88|4692.14|4692.14|4683.3|4683.3|0
1648460100000|2022-03-28 09:35:00|4692.55|4692.55|4689.62|4689.62|4694.85|4694.85|4689.62|4689.62|0
1648460400000|2022-03-28 09:40:00|4690.15|4690.15|4691.68|4691.68|4692.14|4692.14|4689.29|4689.29|0
1648460700000|2022-03-28 09:45:00|4694.35|4694.35|4688.89|4688.89|4694.35|4694.35|4687.16|4687.16|0
1648461000000|2022-03-28 09:50:00|4689.56|4689.56|4687.17|4687.17|4690|4690|4685.56|4685.56|0
1648461300000|2022-03-28 09:55:00|4687|4687|4688.1|4688.1|4691.15|4691.15|4685.59|4685.59|0
1648461600000|2022-03-28 10:00:00|4687.93|4687.93|4687.29|4687.29|4689.9|4689.9|4684.56|4684.56|0
1648461900000|2022-03-28 10:05:00|4686.68|4686.68|4696.2|4696.2|4696.55|4696.55|4686.68|4686.68|0
1648462200000|2022-03-28 10:10:00|4695.84|4695.84|4701.1|4701.1|4701.34|4701.34|4695.49|4695.49|0
1648462500000|2022-03-28 10:15:00|4700.84|4700.84|4700.46|4700.46|4701.43|4701.43|4698.02|4698.02|0
1648462800000|2022-03-28 10:20:00|4699.93|4699.93|4700.82|4700.82|4702.73|4702.73|4697.81|4697.81|0
1648463100000|2022-03-28 10:25:00|4700.29|4700.29|4699.56|4699.56|4703.33|4703.33|4699.26|4699.26|0
1648463400000|2022-03-28 10:30:00|4698.89|4698.89|4699.89|4699.89|4704.36|4704.36|4698.02|4698.02|0
1648463700000|2022-03-28 10:35:00|4700.24|4700.24|4693.52|4693.52|4700.42|4700.42|4692.99|4692.99|0
1648464000000|2022-03-28 10:40:00|4692.85|4692.85|4692|4692|4694.96|4694.96|4692|4692|0
1648464300000|2022-03-28 10:45:00|4691.83|4691.83|4693.17|4693.17|4698.53|4698.53|4691.83|4691.83|0
1648464600000|2022-03-28 10:50:00|4693.7|4693.7|4691.07|4691.07|4694.06|4694.06|4690.87|4690.87|0
1648464900000|2022-03-28 10:55:00|4691.31|4691.31|4691.12|4691.12|4694.01|4694.01|4691.12|4691.12|0
1648465200000|2022-03-28 11:00:00|4691.02|4691.02|4699.61|4699.61|4701.27|4701.27|4687.75|4687.75|0
1648465500000|2022-03-28 11:05:00|4698.2|4698.2|4701.67|4701.67|4702.11|4702.11|4696.95|4696.95|0
1648465800000|2022-03-28 11:10:00|4703.68|4703.68|4697.56|4697.56|4704.56|4704.56|4697.27|4697.27|0
1648466100000|2022-03-28 11:15:00|4697.21|4697.21|4694.58|4694.58|4697.88|4697.88|4693.9|4693.9|0
1648466400000|2022-03-28 11:20:00|4695.29|4695.29|4690.87|4690.87|4695.75|4695.75|4689.5|4689.5|0
1648466700000|2022-03-28 11:25:00|4692.11|4692.11|4690.82|4690.82|4694.12|4694.12|4687.47|4687.47|0
1648467000000|2022-03-28 11:30:00|4690.47|4690.47|4682.87|4682.87|4692.55|4692.55|4682.2|4682.2|0
1648467300000|2022-03-28 11:35:00|4682.2|4682.2|4680.54|4680.54|4682.2|4682.2|4678.44|4678.44|0
1648467600000|2022-03-28 11:40:00|4680.27|4680.27|4682.75|4682.75|4685.76|4685.76|4680.11|4680.11|0
1648467900000|2022-03-28 11:45:00|4683.1|4683.1|4680.75|4680.75|4684.76|4684.76|4679.84|4679.84|0
1648468200000|2022-03-28 11:50:00|4680.84|4680.84|4681.37|4681.37|4681.37|4681.37|4678.31|4678.31|0
1648468500000|2022-03-28 11:55:00|4681.28|4681.28|4681.45|4681.45|4683.25|4683.25|4680.7|4680.7|0
1648468800000|2022-03-28 12:00:00|4681.37|4681.37|4672.37|4672.37|4681.37|4681.37|4671.7|4671.7|0
1648469100000|2022-03-28 12:05:00|4672.01|4672.01|4669.47|4669.47|4673.44|4673.44|4669.38|4669.38|0
1648469400000|2022-03-28 12:10:00|4668.94|4668.94|4661.52|4661.52|4668.94|4668.94|4661.52|4661.52|0
1648469700000|2022-03-28 12:15:00|4661.28|4661.28|4674.8|4674.8|4674.8|4674.8|4661.28|4661.28|0
1648470000000|2022-03-28 12:20:00|4674.96|4674.96|4673.46|4673.46|4676.45|4676.45|4673.46|4673.46|0
1648470300000|2022-03-28 12:25:00|4672.79|4672.79|4668.49|4668.49|4672.79|4672.79|4667.96|4667.96|0
1648470600000|2022-03-28 12:30:00|4668.37|4668.37|4666.06|4666.06|4668.93|4668.93|4664.42|4664.42|0
1648470900000|2022-03-28 12:35:00|4665.97|4665.97|4663|4663|4665.97|4665.97|4663|4663|0
1648471200000|2022-03-28 12:40:00|4662.91|4662.91|4660.7|4660.7|4662.91|4662.91|4658.74|4658.74|0
1648471500000|2022-03-28 12:45:00|4660.03|4660.03|4662.97|4662.97|4663.15|4663.15|4658.96|4658.96|0
1648471800000|2022-03-28 12:50:00|4663.15|4663.15|4664.86|4664.86|4666.52|4666.52|4661.9|4661.9|0
1648472100000|2022-03-28 12:55:00|4665.16|4665.16|4665.01|4665.01|4668.69|4668.69|4665.01|4665.01|0
1648472400000|2022-03-28 13:00:00|4665.45|4665.45|4671.22|4671.22|4674.79|4674.79|4664.71|4664.71|0
1648472700000|2022-03-28 13:05:00|4670.34|4670.34|4669.26|4669.26|4673.74|4673.74|4668.47|4668.47|0
1648473000000|2022-03-28 13:10:00|4667.25|4667.25|4662.25|4662.25|4667.25|4667.25|4660.66|4660.66|0
1648473300000|2022-03-28 13:15:00|4662.08|4662.08|4660.2|4660.2|4662.43|4662.43|4658.71|4658.71|0
1648473600000|2022-03-28 13:20:00|4659.53|4659.53|4660.06|4660.06|4661.51|4661.51|4657.76|4657.76|0
1648473900000|2022-03-28 13:25:00|4659.88|4659.88|4658.58|4658.58|4660.92|4660.92|4656.54|4656.54|0
1648474200000|2022-03-28 13:30:00|4658.67|4658.67|4661.32|4661.32|4666.82|4666.82|4655.07|4655.07|0
1648474500000|2022-03-28 13:35:00|4661.17|4661.17|4651.15|4651.15|4666.25|4666.25|4650.59|4650.59|0
1648474800000|2022-03-28 13:40:00|4651.06|4651.06|4640.71|4640.71|4651.32|4651.32|4639.01|4639.01|0
1648475100000|2022-03-28 13:45:00|4639.73|4639.73|4650.42|4650.42|4651.62|4651.62|4639.03|4639.03|0
1648475400000|2022-03-28 13:50:00|4649.08|4649.08|4648.62|4648.62|4651.08|4651.08|4645.77|4645.77|0
1648475700000|2022-03-28 13:55:00|4649.2|4649.2|4648.96|4648.96|4649.2|4649.2|4642.22|4642.22|0
1648476000000|2022-03-28 14:00:00|4648.29|4648.29|4649.94|4649.94|4649.94|4649.94|4644.26|4644.26|0
1648476300000|2022-03-28 14:05:00|4649.76|4649.76|4647.94|4647.94|4650.39|4650.39|4647.94|4647.94|0
1648476600000|2022-03-28 14:10:00|4648.03|4648.03|4653.18|4653.18|4654.65|4654.65|4647.17|4647.17|0
1648476900000|2022-03-28 14:15:00|4652.94|4652.94|4653.19|4653.19|4659.05|4659.05|4651.43|4651.43|0
1648477200000|2022-03-28 14:20:00|4652.52|4652.52|4659.54|4659.54|4663.58|4663.58|4652.52|4652.52|0
1648477500000|2022-03-28 14:25:00|4659.28|4659.28|4659.85|4659.85|4661.31|4661.31|4655.59|4655.59|0
1648477800000|2022-03-28 14:30:00|4660.52|4660.52|4660.19|4660.19|4662.34|4662.34|4658.8|4658.8|0
1648478100000|2022-03-28 14:35:00|4660.28|4660.28|4656.87|4656.87|4660.36|4660.36|4654.93|4654.93|0
1648478400000|2022-03-28 14:40:00|4655.99|4655.99|4652.58|4652.58|4656.37|4656.37|4651.02|4651.02|0
1648478700000|2022-03-28 14:45:00|4652.49|4652.49|4652.1|4652.1|4654.72|4654.72|4651.37|4651.37|0
1648479000000|2022-03-28 14:50:00|4651.84|4651.84|4650.74|4650.74|4653.29|4653.29|4649.19|4649.19|0
1648479300000|2022-03-28 14:55:00|4651|4651|4647.44|4647.44|4651.94|4651.94|4646.41|4646.41|0
1648479600000|2022-03-28 15:00:00|4647.88|4647.88|4655.98|4655.98|4657.28|4657.28|4642.73|4642.73|0
1648479900000|2022-03-28 15:05:00|4655.54|4655.54|4656.23|4656.23|4657.99|4657.99|4653.63|4653.63|0
1648480200000|2022-03-28 15:10:00|4655.97|4655.97|4656.23|4656.23|4660.83|4660.83|4655.61|4655.61|0
1648480500000|2022-03-28 15:15:00|4655.93|4655.93|4656.28|4656.28|4661.79|4661.79|4655.47|4655.47|0
1648480800000|2022-03-28 15:20:00|4655.67|4655.67|4655.09|4655.09|4656.44|4656.44|4652.74|4652.74|0
1648481100000|2022-03-28 15:25:00|4655|4655|4657.01|4657.01|4657.01|4657.01|4651.11|4651.11|0
1648538100000|2022-03-29 07:15:00|4644.87|4644.87|4649.19|4649.19|4651.41|4651.41|4635.35|4635.35|0
1648538400000|2022-03-29 07:20:00|4649.37|4649.37|4644.48|4644.48|4654.73|4654.73|4644.48|4644.48|0
1648538700000|2022-03-29 07:25:00|4644.12|4644.12|4633.48|4633.48|4646.89|4646.89|4632.62|4632.62|0
1648539000000|2022-03-29 07:30:00|4632.86|4632.86|4620.49|4620.49|4633.48|4633.48|4619.34|4619.34|0
1648539300000|2022-03-29 07:35:00|4619.96|4619.96|4620.93|4620.93|4621.28|4621.28|4612.58|4612.58|0
1648539600000|2022-03-29 07:40:00|4621.11|4621.11|4617.5|4617.5|4621.11|4621.11|4613.46|4613.46|0
1648539900000|2022-03-29 07:45:00|4617.06|4617.06|4614.2|4614.2|4617.24|4617.24|4608.61|4608.61|0
1648540200000|2022-03-29 07:50:00|4614.38|4614.38|4611.6|4611.6|4617.17|4617.17|4610.16|4610.16|0
1648540500000|2022-03-29 07:55:00|4610.26|4610.26|4616.51|4616.51|4616.6|4616.6|4609.94|4609.94|0
1648540800000|2022-03-29 08:00:00|4616.68|4616.68|4613.43|4613.43|4617.6|4617.6|4612.31|4612.31|0
1648541100000|2022-03-29 08:05:00|4613.34|4613.34|4618.03|4618.03|4618.03|4618.03|4613.24|4613.24|0
1648541400000|2022-03-29 08:10:00|4617.87|4617.87|4617.88|4617.88|4619.07|4619.07|4617.06|4617.06|0
1648541700000|2022-03-29 08:15:00|4618.15|4618.15|4609.42|4609.42|4618.15|4618.15|4607.28|4607.28|0
1648542000000|2022-03-29 08:20:00|4609.63|4609.63|4612.93|4612.93|4613.04|4613.04|4609.49|4609.49|0
1648542300000|2022-03-29 08:25:00|4613.02|4613.02|4611.06|4611.06|4613.71|4613.71|4608.22|4608.22|0
1648542600000|2022-03-29 08:30:00|4611.33|4611.33|4618.94|4618.94|4618.94|4618.94|4609.38|4609.38|0
1648542900000|2022-03-29 08:35:00|4619.03|4619.03|4620.36|4620.36|4620.36|4620.36|4613.14|4613.14|0
1648543200000|2022-03-29 08:40:00|4620.09|4620.09|4622.93|4622.93|4623.28|4623.28|4620.09|4620.09|0
1648543500000|2022-03-29 08:45:00|4623.08|4623.08|4620.98|4620.98|4623.25|4623.25|4620.98|4620.98|0
1648543800000|2022-03-29 08:50:00|4621.06|4621.06|4629.21|4629.21|4629.9|4629.9|4620.62|4620.62|0
1648544100000|2022-03-29 08:55:00|4629.53|4629.53|4635.07|4635.07|4635.07|4635.07|4629.47|4629.47|0
1648544400000|2022-03-29 09:00:00|4635.34|4635.34|4639.51|4639.51|4641.31|4641.31|4635.34|4635.34|0
1648544700000|2022-03-29 09:05:00|4639.77|4639.77|4643.31|4643.31|4648.91|4648.91|4637.69|4637.69|0
1648545000000|2022-03-29 09:10:00|4643.49|4643.49|4630.19|4630.19|4644.42|4644.42|4630.19|4630.19|0
1648545300000|2022-03-29 09:15:00|4630.46|4630.46|4626.93|4626.93|4633.95|4633.95|4625.76|4625.76|0
1648545600000|2022-03-29 09:20:00|4626.7|4626.7|4617.72|4617.72|4627.25|4627.25|4617.64|4617.64|0
1648545900000|2022-03-29 09:25:00|4617.9|4617.9|4627.36|4627.36|4627.36|4627.36|4615.68|4615.68|0
1648546200000|2022-03-29 09:30:00|4627.79|4627.79|4619.56|4619.56|4631.59|4631.59|4610.7|4610.7|0
1648546500000|2022-03-29 09:35:00|4619.07|4619.07|4605.46|4605.46|4619.07|4619.07|4604.37|4604.37|0
1648546800000|2022-03-29 09:40:00|4605.11|4605.11|4612.54|4612.54|4617.2|4617.2|4605.11|4605.11|0
1648547100000|2022-03-29 09:45:00|4611.83|4611.83|4604.34|4604.34|4613.42|4613.42|4604.29|4604.29|0
1648547400000|2022-03-29 09:50:00|4604.17|4604.17|4604.16|4604.16|4614.13|4614.13|4601.9|4601.9|0
1648547700000|2022-03-29 09:55:00|4604.4|4604.4|4598.18|4598.18|4605.97|4605.97|4595.75|4595.75|0
1648548000000|2022-03-29 10:00:00|4598.71|4598.71|4602.1|4602.1|4609.24|4609.24|4598.71|4598.71|0
1648548300000|2022-03-29 10:05:00|4601.39|4601.39|4599.74|4599.74|4601.39|4601.39|4594.19|4594.19|0
1648548600000|2022-03-29 10:10:00|4599.32|4599.32|4600.25|4600.25|4602.62|4602.62|4598.35|4598.35|0
1648548900000|2022-03-29 10:15:00|4599.93|4599.93|4599.4|4599.4|4601.82|4601.82|4596.38|4596.38|0
1648549200000|2022-03-29 10:20:00|4600.74|4600.74|4608.7|4608.7|4610.72|4610.72|4600.74|4600.74|0
1648549500000|2022-03-29 10:25:00|4608.97|4608.97|4604.05|4604.05|4609.56|4609.56|4604.05|4604.05|0
1648549800000|2022-03-29 10:30:00|4604.4|4604.4|4606.35|4606.35|4606.84|4606.84|4602.98|4602.98|0
1648550100000|2022-03-29 10:35:00|4606.26|4606.26|4607.48|4607.48|4613.28|4613.28|4606.26|4606.26|0
1648550400000|2022-03-29 10:40:00|4607.15|4607.15|4605.62|4605.62|4607.5|4607.5|4604.94|4604.94|0
1648550700000|2022-03-29 10:45:00|4606.15|4606.15|4603.04|4603.04|4610.28|4610.28|4603.04|4603.04|0
1648551000000|2022-03-29 10:50:00|4602.37|4602.37|4603.79|4603.79|4605.16|4605.16|4602.37|4602.37|0
1648551300000|2022-03-29 10:55:00|4603.43|4603.43|4601.56|4601.56|4603.43|4603.43|4600.72|4600.72|0
1648551600000|2022-03-29 11:00:00|4601.4|4601.4|4606.82|4606.82|4608.02|4608.02|4600.41|4600.41|0
1648551900000|2022-03-29 11:05:00|4607.17|4607.17|4614.86|4614.86|4615.27|4615.27|4605.98|4605.98|0
1648552200000|2022-03-29 11:10:00|4616.2|4616.2|4611.04|4611.04|4619.33|4619.33|4611.04|4611.04|0
1648552500000|2022-03-29 11:15:00|4611.12|4611.12|4623.07|4623.07|4623.07|4623.07|4610.95|4610.95|0
1648552800000|2022-03-29 11:20:00|4622.4|4622.4|4618.8|4618.8|4622.4|4622.4|4617.38|4617.38|0
1648553100000|2022-03-29 11:25:00|4618.86|4618.86|4614.85|4614.85|4619.53|4619.53|4614.33|4614.33|0
1648553400000|2022-03-29 11:30:00|4615.12|4615.12|4612.64|4612.64|4615.65|4615.65|4612.64|4612.64|0
1648553700000|2022-03-29 11:35:00|4613.98|4613.98|4614.6|4614.6|4614.6|4614.6|4613.01|4613.01|0
1648554000000|2022-03-29 11:40:00|4613.93|4613.93|4608.68|4608.68|4625.86|4625.86|4607.17|4607.17|0
1648554300000|2022-03-29 11:45:00|4608.84|4608.84|4598.27|4598.27|4609.77|4609.77|4597.21|4597.21|0
1648554600000|2022-03-29 11:50:00|4598.62|4598.62|4589.05|4589.05|4600.84|4600.84|4589.05|4589.05|0
1648554900000|2022-03-29 11:55:00|4588.88|4588.88|4593.18|4593.18|4595.23|4595.23|4588.84|4588.84|0
1648555200000|2022-03-29 12:00:00|4593.85|4593.85|4595.64|4595.64|4600.77|4600.77|4593.26|4593.26|0
1648555500000|2022-03-29 12:05:00|4596.31|4596.31|4605.72|4605.72|4605.72|4605.72|4594.19|4594.19|0
1648555800000|2022-03-29 12:10:00|4605.39|4605.39|4605.63|4605.63|4607.07|4607.07|4603.01|4603.01|0
1648556100000|2022-03-29 12:15:00|4605.47|4605.47|4611.95|4611.95|4611.95|4611.95|4598.21|4598.21|0
1648556400000|2022-03-29 12:20:00|4611.28|4611.28|4609.8|4609.8|4615.06|4615.06|4606.43|4606.43|0
1648556700000|2022-03-29 12:25:00|4609.98|4609.98|4615.9|4615.9|4621.26|4621.26|4609.98|4609.98|0
1648557000000|2022-03-29 12:30:00|4616.07|4616.07|4599.81|4599.81|4616.07|4616.07|4597.48|4597.48|0
1648557300000|2022-03-29 12:35:00|4599.46|4599.46|4607.32|4607.32|4610.42|4610.42|4599.46|4599.46|0
1648557600000|2022-03-29 12:40:00|4607.44|4607.44|4593.19|4593.19|4607.77|4607.77|4593.19|4593.19|0
1648557900000|2022-03-29 12:45:00|4593.9|4593.9|4584.19|4584.19|4595.55|4595.55|4582.11|4582.11|0
1648558200000|2022-03-29 12:50:00|4583.52|4583.52|4590.01|4590.01|4591.42|4591.42|4581.04|4581.04|0
1648558500000|2022-03-29 12:55:00|4590.37|4590.37|4584.52|4584.52|4590.37|4590.37|4577.4|4577.4|0
1648558800000|2022-03-29 13:00:00|4585.19|4585.19|4583.77|4583.77|4589.18|4589.18|4580.02|4580.02|0
1648559100000|2022-03-29 13:05:00|4582.35|4582.35|4582.25|4582.25|4585.75|4585.75|4580.04|4580.04|0
1648559400000|2022-03-29 13:10:00|4583.59|4583.59|4595.43|4595.43|4595.6|4595.6|4581.02|4581.02|0
1648559700000|2022-03-29 13:15:00|4595.11|4595.11|4588.91|4588.91|4600.8|4600.8|4588.91|4588.91|0
1648560000000|2022-03-29 13:20:00|4588.56|4588.56|4583.06|4583.06|4590.1|4590.1|4582.21|4582.21|0
1648560300000|2022-03-29 13:25:00|4582.63|4582.63|4585.01|4585.01|4586.42|4586.42|4575.2|4575.2|0
1648560600000|2022-03-29 13:30:00|4585.72|4585.72|4591.39|4591.39|4592.03|4592.03|4581.43|4581.43|0
1648560900000|2022-03-29 13:35:00|4591.22|4591.22|4585.73|4585.73|4592|4592|4584.19|4584.19|0
1648561200000|2022-03-29 13:40:00|4585.55|4585.55|4584.76|4584.76|4586.75|4586.75|4576.24|4576.24|0
1648561500000|2022-03-29 13:45:00|4584.7|4584.7|4571.11|4571.11|4584.7|4584.7|4570.18|4570.18|0
1648561800000|2022-03-29 13:50:00|4570.05|4570.05|4584.14|4584.14|4584.64|4584.64|4563.06|4563.06|0
1648562100000|2022-03-29 13:55:00|4583.61|4583.61|4589.46|4589.46|4594|4594|4583.61|4583.61|0
1648562400000|2022-03-29 14:00:00|4588.79|4588.79|4592.35|4592.35|4592.35|4592.35|4579.63|4579.63|0
1648562700000|2022-03-29 14:05:00|4591.68|4591.68|4587.32|4587.32|4597.84|4597.84|4586.65|4586.65|0
1648563000000|2022-03-29 14:10:00|4588.2|4588.2|4598.41|4598.41|4598.93|4598.93|4588.2|4588.2|0
1648563300000|2022-03-29 14:15:00|4598.06|4598.06|4598.47|4598.47|4600.57|4600.57|4596.16|4596.16|0
1648563600000|2022-03-29 14:20:00|4600.48|4600.48|4603.02|4603.02|4607.08|4607.08|4600.48|4600.48|0
1648563900000|2022-03-29 14:25:00|4602.14|4602.14|4618.7|4618.7|4618.7|4618.7|4602.14|4602.14|0
1648564200000|2022-03-29 14:30:00|4619.4|4619.4|4615.75|4615.75|4622.58|4622.58|4615.6|4615.6|0
1648564500000|2022-03-29 14:35:00|4616.28|4616.28|4616.28|4616.28|4619.27|4619.27|4613.89|4613.89|0
1648564800000|2022-03-29 14:40:00|4616.42|4616.42|4620.58|4620.58|4621.38|4621.38|4614.84|4614.84|0
1648565100000|2022-03-29 14:45:00|4620.23|4620.23|4622.1|4622.1|4622.1|4622.1|4616.56|4616.56|0
1648565400000|2022-03-29 14:50:00|4622.98|4622.98|4623.22|4623.22|4624.85|4624.85|4618.98|4618.98|0
1648565700000|2022-03-29 14:55:00|4623.51|4623.51|4624.38|4624.38|4626.22|4626.22|4623.32|4623.32|0
1648566000000|2022-03-29 15:00:00|4623.71|4623.71|4632.83|4632.83|4632.83|4632.83|4623.71|4623.71|0
1648566300000|2022-03-29 15:05:00|4632.48|4632.48|4628.1|4628.1|4634.56|4634.56|4627.92|4627.92|0
1648566600000|2022-03-29 15:10:00|4630.11|4630.11|4624.78|4624.78|4630.62|4630.62|4624.22|4624.22|0
1648566900000|2022-03-29 15:15:00|4624.66|4624.66|4622.89|4622.89|4625.61|4625.61|4620.56|4620.56|0
1648567200000|2022-03-29 15:20:00|4623.05|4623.05|4620.81|4620.81|4625.24|4625.24|4619.61|4619.61|0
1648567500000|2022-03-29 15:25:00|4620.7|4620.7|4614.42|4614.42|4625.03|4625.03|4611.44|4611.44|0
1648624500000|2022-03-30 07:15:00|4624.18|4624.18|4621.27|4621.27|4624.54|4624.54|4613.27|4613.27|0
1648624800000|2022-03-30 07:20:00|4621.97|4621.97|4611.15|4611.15|4622.15|4622.15|4607.86|4607.86|0
1648625100000|2022-03-30 07:25:00|4611.5|4611.5|4611.57|4611.57|4618.81|4618.81|4609.63|4609.63|0
1648625400000|2022-03-30 07:30:00|4611.75|4611.75|4615.51|4615.51|4617.28|4617.28|4610.62|4610.62|0
1648625700000|2022-03-30 07:35:00|4615.67|4615.67|4620.5|4620.5|4620.7|4620.7|4614.28|4614.28|0
1648626000000|2022-03-30 07:40:00|4620.32|4620.32|4614.43|4614.43|4620.32|4620.32|4613.03|4613.03|0
1648626300000|2022-03-30 07:45:00|4612.42|4612.42|4614.94|4614.94|4615.38|4615.38|4609.6|4609.6|0
1648626600000|2022-03-30 07:50:00|4615.09|4615.09|4614.32|4614.32|4619.98|4619.98|4611.18|4611.18|0
1648626900000|2022-03-30 07:55:00|4613.96|4613.96|4611.63|4611.63|4614.55|4614.55|4610.12|4610.12|0
1648627200000|2022-03-30 08:00:00|4612.3|4612.3|4614.31|4614.31|4615.87|4615.87|4610.61|4610.61|0
1648627500000|2022-03-30 08:05:00|4614.98|4614.98|4613.1|4613.1|4616|4616|4608.97|4608.97|0
1648627800000|2022-03-30 08:10:00|4612.43|4612.43|4612.75|4612.75|4613.45|4613.45|4609.23|4609.23|0
1648628100000|2022-03-30 08:15:00|4612.57|4612.57|4606.99|4606.99|4615.78|4615.78|4603.7|4603.7|0
1648628400000|2022-03-30 08:20:00|4604.31|4604.31|4599.34|4599.34|4604.57|4604.57|4597.92|4597.92|0
1648628700000|2022-03-30 08:25:00|4599.25|4599.25|4598.94|4598.94|4603.75|4603.75|4597.94|4597.94|0
1648629000000|2022-03-30 08:30:00|4598.06|4598.06|4597.14|4597.14|4600.62|4600.62|4597.14|4597.14|0
1648629300000|2022-03-30 08:35:00|4596.99|4596.99|4601.57|4601.57|4601.57|4601.57|4596.32|4596.32|0
1648629600000|2022-03-30 08:40:00|4600.51|4600.51|4602.38|4602.38|4602.38|4602.38|4599.78|4599.78|0
1648629900000|2022-03-30 08:45:00|4602.47|4602.47|4605.02|4605.02|4605.52|4605.52|4599.52|4599.52|0
1648630200000|2022-03-30 08:50:00|4605.19|4605.19|4606.62|4606.62|4609.16|4609.16|4604.36|4604.36|0
1648630500000|2022-03-30 08:55:00|4605.56|4605.56|4602.86|4602.86|4606.56|4606.56|4602.86|4602.86|0
1648630800000|2022-03-30 09:00:00|4602.19|4602.19|4605.06|4605.06|4605.59|4605.59|4602.19|4602.19|0
1648631100000|2022-03-30 09:05:00|4605.22|4605.22|4603.31|4603.31|4605.66|4605.66|4602.92|4602.92|0
1648631400000|2022-03-30 09:10:00|4601.97|4601.97|4603.06|4603.06|4603.06|4603.06|4600.31|4600.31|0
1648631700000|2022-03-30 09:15:00|4603.41|4603.41|4599.94|4599.94|4605.23|4605.23|4598.6|4598.6|0
1648632000000|2022-03-30 09:20:00|4600.29|4600.29|4603.91|4603.91|4605.08|4605.08|4600.29|4600.29|0
1648632300000|2022-03-30 09:25:00|4605.25|4605.25|4608.24|4608.24|4610.52|4610.52|4604.9|4604.9|0
1648632600000|2022-03-30 09:30:00|4607.71|4607.71|4606.93|4606.93|4608.45|4608.45|4604.08|4604.08|0
1648632900000|2022-03-30 09:35:00|4606.75|4606.75|4602.47|4602.47|4607.05|4607.05|4602.47|4602.47|0
1648633200000|2022-03-30 09:40:00|4602.36|4602.36|4603.29|4603.29|4603.96|4603.96|4600.43|4600.43|0
1648633500000|2022-03-30 09:45:00|4602.32|4602.32|4600.75|4600.75|4604.38|4604.38|4600.75|4600.75|0
1648633800000|2022-03-30 09:50:00|4599.41|4599.41|4601.79|4601.79|4603.18|4603.18|4599.16|4599.16|0
1648634100000|2022-03-30 09:55:00|4601.12|4601.12|4603.66|4603.66|4604.53|4604.53|4601.12|4601.12|0
1648634400000|2022-03-30 10:00:00|4603.48|4603.48|4611.38|4611.38|4612.17|4612.17|4596.16|4596.16|0
1648634700000|2022-03-30 10:05:00|4611.52|4611.52|4610.54|4610.54|4612.78|4612.78|4609.57|4609.57|0
1648635000000|2022-03-30 10:10:00|4610.69|4610.69|4612.99|4612.99|4615.89|4615.89|4610.54|4610.54|0
1648635300000|2022-03-30 10:15:00|4612.55|4612.55|4614.85|4614.85|4615.64|4615.64|4610.26|4610.26|0
1648635600000|2022-03-30 10:20:00|4614.18|4614.18|4612.46|4612.46|4615.59|4615.59|4611.44|4611.44|0
1648635900000|2022-03-30 10:25:00|4612.81|4612.81|4612.42|4612.42|4614.38|4614.38|4610.45|4610.45|0
1648636200000|2022-03-30 10:30:00|4611.75|4611.75|4614.49|4614.49|4616.96|4616.96|4611.75|4611.75|0
1648636500000|2022-03-30 10:35:00|4614.33|4614.33|4611.57|4611.57|4614.33|4614.33|4611.07|4611.07|0
1648636800000|2022-03-30 10:40:00|4611.72|4611.72|4608.95|4608.95|4611.72|4611.72|4608.16|4608.16|0
1648637100000|2022-03-30 10:45:00|4608.6|4608.6|4610.91|4610.91|4612.66|4612.66|4608.6|4608.6|0
1648637400000|2022-03-30 10:50:00|4611.06|4611.06|4605.97|4605.97|4612.89|4612.89|4605.97|4605.97|0
1648637700000|2022-03-30 10:55:00|4606.94|4606.94|4606.42|4606.42|4610.22|4610.22|4606.42|4606.42|0
1648638000000|2022-03-30 11:00:00|4606.95|4606.95|4612.38|4612.38|4612.56|4612.56|4606.32|4606.32|0
1648638300000|2022-03-30 11:05:00|4611.85|4611.85|4611.12|4611.12|4612.35|4612.35|4610.62|4610.62|0
1648638600000|2022-03-30 11:10:00|4610.94|4610.94|4612.09|4612.09|4613.02|4613.02|4608.12|4608.12|0
1648638900000|2022-03-30 11:15:00|4611.74|4611.74|4610.46|4610.46|4611.74|4611.74|4609.43|4609.43|0
1648639200000|2022-03-30 11:20:00|4610.62|4610.62|4620.45|4620.45|4620.45|4620.45|4610.6|4610.6|0
1648639500000|2022-03-30 11:25:00|4620.75|4620.75|4620.03|4620.03|4625.5|4625.5|4619.36|4619.36|0
1648639800000|2022-03-30 11:30:00|4619.85|4619.85|4616.11|4616.11|4619.85|4619.85|4615.93|4615.93|0
1648640100000|2022-03-30 11:35:00|4615.76|4615.76|4608.27|4608.27|4616.19|4616.19|4608.27|4608.27|0
1648640400000|2022-03-30 11:40:00|4608.59|4608.59|4606.4|4606.4|4610.32|4610.32|4605.27|4605.27|0
1648640700000|2022-03-30 11:45:00|4607.11|4607.11|4603.46|4603.46|4607.12|4607.12|4603.46|4603.46|0
1648641000000|2022-03-30 11:50:00|4603.11|4603.11|4598.68|4598.68|4603.11|4603.11|4597.56|4597.56|0
1648641300000|2022-03-30 11:55:00|4598.01|4598.01|4591.95|4591.95|4598.01|4598.01|4590.36|4590.36|0
1648641600000|2022-03-30 12:00:00|4592.28|4592.28|4593.24|4593.24|4595.91|4595.91|4592.28|4592.28|0
1648641900000|2022-03-30 12:05:00|4593.91|4593.91|4593.95|4593.95|4594.24|4594.24|4592.39|4592.39|0
1648642200000|2022-03-30 12:10:00|4592.61|4592.61|4595.5|4595.5|4595.5|4595.5|4587.63|4587.63|0
1648642500000|2022-03-30 12:15:00|4597.5|4597.5|4599.05|4599.05|4600.01|4600.01|4596.85|4596.85|0
1648642800000|2022-03-30 12:20:00|4599.4|4599.4|4605.46|4605.46|4605.6|4605.6|4599.06|4599.06|0
1648643100000|2022-03-30 12:25:00|4605.62|4605.62|4598.03|4598.03|4605.62|4605.62|4595.43|4595.43|0
1648643400000|2022-03-30 12:30:00|4597.86|4597.86|4603.53|4603.53|4606.31|4606.31|4597.5|4597.5|0
1648643700000|2022-03-30 12:35:00|4604.87|4604.87|4608.44|4608.44|4612.98|4612.98|4604.52|4604.52|0
1648644000000|2022-03-30 12:40:00|4608.59|4608.59|4614.56|4614.56|4614.95|4614.95|4608.59|4608.59|0
1648644300000|2022-03-30 12:45:00|4613.89|4613.89|4612.72|4612.72|4614.77|4614.77|4611.65|4611.65|0
1648644600000|2022-03-30 12:50:00|4613.25|4613.25|4610.46|4610.46|4613.89|4613.89|4610.31|4610.31|0
1648644900000|2022-03-30 12:55:00|4610.81|4610.81|4608.44|4608.44|4611.17|4611.17|4607.35|4607.35|0
1648645200000|2022-03-30 13:00:00|4607.77|4607.77|4607.32|4607.32|4608.02|4608.02|4605.45|4605.45|0
1648645500000|2022-03-30 13:05:00|4606.96|4606.96|4604.87|4604.87|4608.17|4608.17|4604.4|4604.4|0
1648645800000|2022-03-30 13:10:00|4604.7|4604.7|4609.36|4609.36|4609.81|4609.81|4604.18|4604.18|0
1648646100000|2022-03-30 13:15:00|4609.53|4609.53|4614.48|4614.48|4615.6|4615.6|4608.65|4608.65|0
1648646400000|2022-03-30 13:20:00|4616.84|4616.84|4614.51|4614.51|4620.71|4620.71|4613.8|4613.8|0
1648646700000|2022-03-30 13:25:00|4614.86|4614.86|4612.03|4612.03|4617.41|4617.41|4610.1|4610.1|0
1648647000000|2022-03-30 13:30:00|4612.38|4612.38|4613.45|4613.45|4615.18|4615.18|4610.55|4610.55|0
1648647300000|2022-03-30 13:35:00|4613.31|4613.31|4616.74|4616.74|4622.38|4622.38|4613.12|4613.12|0
1648647600000|2022-03-30 13:40:00|4617.27|4617.27|4620.11|4620.11|4622.43|4622.43|4617.27|4617.27|0
1648647900000|2022-03-30 13:45:00|4619.87|4619.87|4620.73|4620.73|4627.62|4627.62|4619.79|4619.79|0
1648648200000|2022-03-30 13:50:00|4620.58|4620.58|4627.39|4627.39|4627.39|4627.39|4620.43|4620.43|0
1648648500000|2022-03-30 13:55:00|4626.68|4626.68|4627.52|4627.52|4628.23|4628.23|4621.63|4621.63|0
1648648800000|2022-03-30 14:00:00|4627.63|4627.63|4624.99|4624.99|4629.29|4629.29|4624.04|4624.04|0
1648649100000|2022-03-30 14:05:00|4624.64|4624.64|4623.74|4623.74|4626.67|4626.67|4621.92|4621.92|0
1648649400000|2022-03-30 14:10:00|4623.63|4623.63|4622.42|4622.42|4623.79|4623.79|4621.77|4621.77|0
1648649700000|2022-03-30 14:15:00|4622.77|4622.77|4620.28|4620.28|4624.09|4624.09|4620.1|4620.1|0
1648650000000|2022-03-30 14:20:00|4620.39|4620.39|4621.5|4621.5|4622.12|4622.12|4619.31|4619.31|0
1648650300000|2022-03-30 14:25:00|4622.03|4622.03|4626.62|4626.62|4627.95|4627.95|4619.91|4619.91|0
1648650600000|2022-03-30 14:30:00|4626.79|4626.79|4626.5|4626.5|4629.8|4629.8|4626.31|4626.31|0
1648650900000|2022-03-30 14:35:00|4626.67|4626.67|4626.51|4626.51|4629.26|4629.26|4625.22|4625.22|0
1648651200000|2022-03-30 14:40:00|4626.4|4626.4|4628.45|4628.45|4631.45|4631.45|4625.41|4625.41|0
1648651500000|2022-03-30 14:45:00|4628.63|4628.63|4631.11|4631.11|4633.12|4633.12|4627.67|4627.67|0
1648651800000|2022-03-30 14:50:00|4630.94|4630.94|4634.21|4634.21|4634.32|4634.32|4629.66|4629.66|0
1648652100000|2022-03-30 14:55:00|4634.39|4634.39|4645.29|4645.29|4646.03|4646.03|4634.21|4634.21|0
1648652400000|2022-03-30 15:00:00|4644.8|4644.8|4662.57|4662.57|4663.85|4663.85|4644.45|4644.45|0
1648652700000|2022-03-30 15:05:00|4662.69|4662.69|4663.48|4663.48|4666.07|4666.07|4660.78|4660.78|0
1648653000000|2022-03-30 15:10:00|4663.3|4663.3|4665.63|4665.63|4666.8|4666.8|4661.69|4661.69|0
1648653300000|2022-03-30 15:15:00|4665.45|4665.45|4653.8|4653.8|4665.99|4665.99|4653.45|4653.45|0
1648653600000|2022-03-30 15:20:00|4653.45|4653.45|4654.9|4654.9|4659.14|4659.14|4652.2|4652.2|0
1648653900000|2022-03-30 15:25:00|4654.72|4654.72|4654.64|4654.64|4658.8|4658.8|4653.26|4653.26|0
1648710900000|2022-03-31 07:15:00|4662.95|4662.95|4661.21|4661.21|4664.18|4664.18|4653.49|4653.49|0
1648711200000|2022-03-31 07:20:00|4662.09|4662.09|4663.96|4663.96|4668.33|4668.33|4661.32|4661.32|0
1648711500000|2022-03-31 07:25:00|4663.79|4663.79|4668.05|4668.05|4668.95|4668.95|4663.26|4663.26|0
1648711800000|2022-03-31 07:30:00|4666.99|4666.99|4662.31|4662.31|4666.99|4666.99|4660.25|4660.25|0
1648712100000|2022-03-31 07:35:00|4662.98|4662.98|4660.7|4660.7|4664.94|4664.94|4657.65|4657.65|0
1648712400000|2022-03-31 07:40:00|4658.69|4658.69|4658.41|4658.41|4660.43|4660.43|4655.22|4655.22|0
1648712700000|2022-03-31 07:45:00|4658.59|4658.59|4664.84|4664.84|4666.54|4666.54|4657.62|4657.62|0
1648713000000|2022-03-31 07:50:00|4663.96|4663.96|4670.27|4670.27|4670.84|4670.84|4663.78|4663.78|0
1648713300000|2022-03-31 07:55:00|4669.57|4669.57|4668.37|4668.37|4669.57|4669.57|4665.62|4665.62|0
1648713600000|2022-03-31 08:00:00|4668.08|4668.08|4667.02|4667.02|4668.75|4668.75|4662.77|4662.77|0
1648713900000|2022-03-31 08:05:00|4666.72|4666.72|4667.69|4667.69|4669.56|4669.56|4664.9|4664.9|0
1648714200000|2022-03-31 08:10:00|4668.93|4668.93|4660.62|4660.62|4668.93|4668.93|4660.62|4660.62|0
1648714500000|2022-03-31 08:15:00|4660.97|4660.97|4656.7|4656.7|4662.58|4662.58|4655.11|4655.11|0
1648714800000|2022-03-31 08:20:00|4656.52|4656.52|4647.52|4647.52|4659.06|4659.06|4647.52|4647.52|0
1648715100000|2022-03-31 08:25:00|4647.17|4647.17|4648.32|4648.32|4651.23|4651.23|4647.17|4647.17|0
1648715400000|2022-03-31 08:30:00|4648.46|4648.46|4640.9|4640.9|4648.46|4648.46|4640.9|4640.9|0
1648715700000|2022-03-31 08:35:00|4639.56|4639.56|4642.13|4642.13|4644.99|4644.99|4639.34|4639.34|0
1648716000000|2022-03-31 08:40:00|4639.88|4639.88|4632.01|4632.01|4640.24|4640.24|4631.3|4631.3|0
1648716300000|2022-03-31 08:45:00|4633.35|4633.35|4631.32|4631.32|4633.35|4633.35|4630|4630|0
1648716600000|2022-03-31 08:50:00|4632.21|4632.21|4636.79|4636.79|4636.89|4636.89|4631.85|4631.85|0
1648716900000|2022-03-31 08:55:00|4636.62|4636.62|4638.61|4638.61|4643.8|4643.8|4636.36|4636.36|0
1648717200000|2022-03-31 09:00:00|4639.04|4639.04|4637.13|4637.13|4641.11|4641.11|4636.78|4636.78|0
1648717500000|2022-03-31 09:05:00|4637.84|4637.84|4635.39|4635.39|4639.84|4639.84|4631.06|4631.06|0
1648717800000|2022-03-31 09:10:00|4635.92|4635.92|4636.17|4636.17|4639.31|4639.31|4633.49|4633.49|0
1648718100000|2022-03-31 09:15:00|4636.35|4636.35|4632.73|4632.73|4636.35|4636.35|4631.89|4631.89|0
1648718400000|2022-03-31 09:20:00|4633.26|4633.26|4628.61|4628.61|4634.11|4634.11|4625.97|4625.97|0
1648718700000|2022-03-31 09:25:00|4628.39|4628.39|4625.4|4625.4|4628.39|4628.39|4625.4|4625.4|0
1648719000000|2022-03-31 09:30:00|4625.93|4625.93|4620.03|4620.03|4628.84|4628.84|4620.03|4620.03|0
1648719300000|2022-03-31 09:35:00|4620.39|4620.39|4627.68|4627.68|4629.16|4629.16|4620.03|4620.03|0
1648719600000|2022-03-31 09:40:00|4628.39|4628.39|4625.81|4625.81|4632.74|4632.74|4625.63|4625.63|0
1648719900000|2022-03-31 09:45:00|4624.47|4624.47|4632.43|4632.43|4634.52|4634.52|4624.47|4624.47|0
1648720200000|2022-03-31 09:50:00|4631.55|4631.55|4628.03|4628.03|4632.22|4632.22|4626.49|4626.49|0
1648720500000|2022-03-31 09:55:00|4628.38|4628.38|4631.39|4631.39|4633.21|4633.21|4627.39|4627.39|0
1648720800000|2022-03-31 10:00:00|4631.24|4631.24|4627.95|4627.95|4632.82|4632.82|4626.19|4626.19|0
1648721100000|2022-03-31 10:05:00|4628.48|4628.48|4628.44|4628.44|4630|4630|4627.95|4627.95|0
1648721400000|2022-03-31 10:10:00|4627.91|4627.91|4626.87|4626.87|4628.73|4628.73|4626.52|4626.52|0
1648721700000|2022-03-31 10:15:00|4627.05|4627.05|4623.57|4623.57|4627.4|4627.4|4621.95|4621.95|0
1648722000000|2022-03-31 10:20:00|4623.22|4623.22|4617.63|4617.63|4623.22|4623.22|4617.63|4617.63|0
1648722300000|2022-03-31 10:25:00|4616.29|4616.29|4622.83|4622.83|4622.83|4622.83|4616.29|4616.29|0
1648722600000|2022-03-31 10:30:00|4623.5|4623.5|4624.02|4624.02|4624.67|4624.67|4622.8|4622.8|0
1648722900000|2022-03-31 10:35:00|4623.49|4623.49|4620.53|4620.53|4624.02|4624.02|4619.7|4619.7|0
1648723200000|2022-03-31 10:40:00|4620.88|4620.88|4619.81|4619.81|4622.75|4622.75|4619.49|4619.49|0
1648723500000|2022-03-31 10:45:00|4619.66|4619.66|4619.44|4619.44|4620.48|4620.48|4618.43|4618.43|0
1648723800000|2022-03-31 10:50:00|4619.79|4619.79|4618.47|4618.47|4620.68|4620.68|4617.48|4617.48|0
1648724100000|2022-03-31 10:55:00|4618.12|4618.12|4613.93|4613.93|4620.97|4620.97|4613.93|4613.93|0
1648724400000|2022-03-31 11:00:00|4613.26|4613.26|4614.84|4614.84|4616.33|4616.33|4613.26|4613.26|0
1648724700000|2022-03-31 11:05:00|4614.49|4614.49|4608.69|4608.69|4615.37|4615.37|4608.23|4608.23|0
1648725000000|2022-03-31 11:10:00|4610.03|4610.03|4612.06|4612.06|4612.59|4612.59|4609.79|4609.79|0
1648725300000|2022-03-31 11:15:00|4611.71|4611.71|4610.67|4610.67|4613.68|4613.68|4609.11|4609.11|0
1648725600000|2022-03-31 11:20:00|4610.14|4610.14|4612.45|4612.45|4613.04|4613.04|4609.39|4609.39|0
1648725900000|2022-03-31 11:25:00|4611.75|4611.75|4611.31|4611.31|4616.51|4616.51|4611.31|4611.31|0
1648726200000|2022-03-31 11:30:00|4611.48|4611.48|4614.25|4614.25|4614.42|4614.42|4610.72|4610.72|0
1648726500000|2022-03-31 11:35:00|4613.58|4613.58|4613.66|4613.66|4614.41|4614.41|4611.38|4611.38|0
1648726800000|2022-03-31 11:40:00|4613.49|4613.49|4614.68|4614.68|4614.68|4614.68|4611.43|4611.43|0
1648727100000|2022-03-31 11:45:00|4614.01|4614.01|4613.24|4613.24|4614.78|4614.78|4612.19|4612.19|0
1648727400000|2022-03-31 11:50:00|4613.42|4613.42|4615.71|4615.71|4616.21|4616.21|4612.8|4612.8|0
1648727700000|2022-03-31 11:55:00|4615.36|4615.36|4615.42|4615.42|4616.26|4616.26|4613.37|4613.37|0
1648728000000|2022-03-31 12:00:00|4615.07|4615.07|4615.78|4615.78|4616.4|4616.4|4614.94|4614.94|0
1648728300000|2022-03-31 12:05:00|4615.9|4615.9|4613.22|4613.22|4616.83|4616.83|4612.69|4612.69|0
1648728600000|2022-03-31 12:10:00|4613.12|4613.12|4615.09|4615.09|4616.46|4616.46|4612.06|4612.06|0
1648728900000|2022-03-31 12:15:00|4614.94|4614.94|4613.97|4613.97|4615.6|4615.6|4613.3|4613.3|0
1648729200000|2022-03-31 12:20:00|4614.02|4614.02|4614.41|4614.41|4614.45|4614.45|4611.91|4611.91|0
1648729500000|2022-03-31 12:25:00|4614.59|4614.59|4614.55|4614.55|4615.1|4615.1|4613.23|4613.23|0
1648729800000|2022-03-31 12:30:00|4614.02|4614.02|4612.72|4612.72|4615.59|4615.59|4611.39|4611.39|0
1648730100000|2022-03-31 12:35:00|4614.06|4614.06|4610.78|4610.78|4615.38|4615.38|4610.43|4610.43|0
1648730400000|2022-03-31 12:40:00|4609.44|4609.44|4611.3|4611.3|4612.01|4612.01|4609|4609|0
1648730700000|2022-03-31 12:45:00|4611.66|4611.66|4609.72|4609.72|4611.97|4611.97|4609.15|4609.15|0
1648731000000|2022-03-31 12:50:00|4608.13|4608.13|4610.29|4610.29|4611.14|4611.14|4607.46|4607.46|0
1648731300000|2022-03-31 12:55:00|4610.96|4610.96|4619.63|4619.63|4620.3|4620.3|4610|4610|0
1648731600000|2022-03-31 13:00:00|4619.27|4619.27|4615.76|4615.76|4619.27|4619.27|4615.64|4615.64|0
1648731900000|2022-03-31 13:05:00|4615.46|4615.46|4614.92|4614.92|4615.94|4615.94|4613.88|4613.88|0
1648732200000|2022-03-31 13:10:00|4614.65|4614.65|4611.33|4611.33|4614.65|4614.65|4604.49|4604.49|0
1648732500000|2022-03-31 13:15:00|4611.51|4611.51|4619.44|4619.44|4619.44|4619.44|4608.46|4608.46|0
1648732800000|2022-03-31 13:20:00|4619.73|4619.73|4618.55|4618.55|4621.62|4621.62|4613.36|4613.36|0
1648733100000|2022-03-31 13:25:00|4618.4|4618.4|4621.98|4621.98|4622.16|4622.16|4617.1|4617.1|0
1648733400000|2022-03-31 13:30:00|4621.82|4621.82|4622.72|4622.72|4622.87|4622.87|4617.63|4617.63|0
1648733700000|2022-03-31 13:35:00|4622.05|4622.05|4621.06|4621.06|4625.93|4625.93|4616.88|4616.88|0
1648734000000|2022-03-31 13:40:00|4620.89|4620.89|4628.81|4628.81|4628.97|4628.97|4620.15|4620.15|0
1648734300000|2022-03-31 13:45:00|4629.02|4629.02|4623.69|4623.69|4630.94|4630.94|4621.06|4621.06|0
1648734600000|2022-03-31 13:50:00|4623.16|4623.16|4626.71|4626.71|4628.75|4628.75|4623.16|4623.16|0
1648734900000|2022-03-31 13:55:00|4626.04|4626.04|4623.78|4623.78|4630.05|4630.05|4623.43|4623.43|0
1648735200000|2022-03-31 14:00:00|4623.11|4623.11|4624.59|4624.59|4630.25|4630.25|4622.73|4622.73|0
1648735500000|2022-03-31 14:05:00|4624.45|4624.45|4618.33|4618.33|4624.91|4624.91|4616.81|4616.81|0
1648735800000|2022-03-31 14:10:00|4617.8|4617.8|4618.51|4618.51|4619.18|4619.18|4615.18|4615.18|0
1648736100000|2022-03-31 14:15:00|4618.36|4618.36|4614.74|4614.74|4620.06|4620.06|4614.5|4614.5|0
1648736400000|2022-03-31 14:20:00|4614.07|4614.07|4606.18|4606.18|4614.07|4614.07|4605.82|4605.82|0
1648736700000|2022-03-31 14:25:00|4606.09|4606.09|4613.46|4613.46|4615.71|4615.71|4604.98|4604.98|0
1648737000000|2022-03-31 14:30:00|4612.57|4612.57|4626.59|4626.59|4626.95|4626.95|4612.22|4612.22|0
1648737300000|2022-03-31 14:35:00|4627.65|4627.65|4625.92|4625.92|4629.34|4629.34|4623.68|4623.68|0
1648737600000|2022-03-31 14:40:00|4626.59|4626.59|4619.15|4619.15|4626.59|4626.59|4617.92|4617.92|0
1648737900000|2022-03-31 14:45:00|4619.03|4619.03|4623.43|4623.43|4623.43|4623.43|4616.81|4616.81|0
1648738200000|2022-03-31 14:50:00|4622.76|4622.76|4627.73|4627.73|4628|4628|4622.02|4622.02|0
1648738500000|2022-03-31 14:55:00|4628.44|4628.44|4639.15|4639.15|4640.5|4640.5|4628.44|4628.44|0
1648738800000|2022-03-31 15:00:00|4639.01|4639.01|4633|4633|4641.6|4641.6|4631.97|4631.97|0
1648739100000|2022-03-31 15:05:00|4633.23|4633.23|4631.41|4631.41|4633.23|4633.23|4630.15|4630.15|0
1648739400000|2022-03-31 15:10:00|4631.59|4631.59|4615.98|4615.98|4631.91|4631.91|4615.15|4615.15|0
1648739700000|2022-03-31 15:15:00|4616.1|4616.1|4615.54|4615.54|4618.8|4618.8|4612.59|4612.59|0
1648740000000|2022-03-31 15:20:00|4614.66|4614.66|4620.82|4620.82|4622.24|4622.24|4610.8|4610.8|0
1648740300000|2022-03-31 15:25:00|4620.15|4620.15|4623.54|4623.54|4624.48|4624.48|4613.45|4613.45|0
1648797300000|2022-04-01 07:15:00|4593.62|4593.62|4586.93|4586.93|4599.99|4599.99|4585.06|4585.06|0
1648797600000|2022-04-01 07:20:00|4586.19|4586.19|4600.53|4600.53|4601.37|4601.37|4585.83|4585.83|0
1648797900000|2022-04-01 07:25:00|4600.88|4600.88|4594.33|4594.33|4605.26|4605.26|4594.09|4594.09|0
1648798200000|2022-04-01 07:30:00|4594.24|4594.24|4585.86|4585.86|4596.75|4596.75|4585.86|4585.86|0
1648798500000|2022-04-01 07:35:00|4585.69|4585.69|4583.68|4583.68|4585.79|4585.79|4580.17|4580.17|0
1648798800000|2022-04-01 07:40:00|4583.41|4583.41|4580.65|4580.65|4584.17|4584.17|4578.64|4578.64|0
1648799100000|2022-04-01 07:45:00|4580.03|4580.03|4583.02|4583.02|4587.55|4587.55|4579.36|4579.36|0
1648799400000|2022-04-01 07:50:00|4582.58|4582.58|4587.43|4587.43|4589.46|4589.46|4582.58|4582.58|0
1648799700000|2022-04-01 07:55:00|4587.32|4587.32|4587.65|4587.65|4589.59|4589.59|4583.35|4583.35|0
1648800000000|2022-04-01 08:00:00|4587.35|4587.35|4585.16|4585.16|4587.41|4587.41|4584.32|4584.32|0
1648800300000|2022-04-01 08:05:00|4585.34|4585.34|4581.93|4581.93|4587.08|4587.08|4581.93|4581.93|0
1648800600000|2022-04-01 08:10:00|4581.4|4581.4|4580.24|4580.24|4582.33|4582.33|4577.83|4577.83|0
1648800900000|2022-04-01 08:15:00|4580.33|4580.33|4578.52|4578.52|4580.65|4580.65|4574.22|4574.22|0
1648801200000|2022-04-01 08:20:00|4577.18|4577.18|4582.24|4582.24|4582.68|4582.68|4577.18|4577.18|0
1648801500000|2022-04-01 08:25:00|4582.91|4582.91|4583.75|4583.75|4584.08|4584.08|4580.58|4580.58|0
1648801800000|2022-04-01 08:30:00|4583.4|4583.4|4589.33|4589.33|4590|4590|4579.8|4579.8|0
1648802100000|2022-04-01 08:35:00|4589.5|4589.5|4585.86|4585.86|4592.51|4592.51|4585.42|4585.42|0
1648802400000|2022-04-01 08:40:00|4587.01|4587.01|4586.16|4586.16|4587.01|4587.01|4582.19|4582.19|0
1648802700000|2022-04-01 08:45:00|4586.86|4586.86|4589.99|4589.99|4591.15|4591.15|4586.42|4586.42|0
1648803000000|2022-04-01 08:50:00|4589.55|4589.55|4586.78|4586.78|4589.55|4589.55|4586.67|4586.67|0
1648803300000|2022-04-01 08:55:00|4587.05|4587.05|4592.75|4592.75|4595.81|4595.81|4586.61|4586.61|0
1648803600000|2022-04-01 09:00:00|4592.08|4592.08|4596.33|4596.33|4597.31|4597.31|4589.99|4589.99|0
1648803900000|2022-04-01 09:05:00|4596.51|4596.51|4608.24|4608.24|4610|4610|4596.51|4596.51|0
1648804200000|2022-04-01 09:10:00|4608.33|4608.33|4600.07|4600.07|4608.33|4608.33|4598.96|4598.96|0
1648804500000|2022-04-01 09:15:00|4600.31|4600.31|4604.36|4604.36|4604.36|4604.36|4600.27|4600.27|0
1648804800000|2022-04-01 09:20:00|4604.01|4604.01|4601.31|4601.31|4607.13|4607.13|4598.36|4598.36|0
1648805100000|2022-04-01 09:25:00|4601.57|4601.57|4596.11|4596.11|4601.9|4601.9|4595.56|4595.56|0
1648805400000|2022-04-01 09:30:00|4596.21|4596.21|4596.83|4596.83|4599.28|4599.28|4593.31|4593.31|0
1648805700000|2022-04-01 09:35:00|4597|4597|4608.07|4608.07|4608.17|4608.17|4597|4597|0
1648806000000|2022-04-01 09:40:00|4609.41|4609.41|4601.97|4601.97|4609.41|4609.41|4601.97|4601.97|0
1648806300000|2022-04-01 09:45:00|4603.03|4603.03|4602.35|4602.35|4603.21|4603.21|4600.34|4600.34|0
1648806600000|2022-04-01 09:50:00|4602.88|4602.88|4602.78|4602.78|4603.91|4603.91|4601.4|4601.4|0
1648806900000|2022-04-01 09:55:00|4604.12|4604.12|4605.05|4605.05|4606.92|4606.92|4601.04|4601.04|0
1648807200000|2022-04-01 10:00:00|4605.17|4605.17|4607.36|4607.36|4610.74|4610.74|4603.1|4603.1|0
1648807500000|2022-04-01 10:05:00|4608.03|4608.03|4605.07|4605.07|4609.36|4609.36|4605.07|4605.07|0
1648807800000|2022-04-01 10:10:00|4605.6|4605.6|4604.2|4604.2|4605.6|4605.6|4602.46|4602.46|0
1648808100000|2022-04-01 10:15:00|4604.55|4604.55|4609.83|4609.83|4609.83|4609.83|4604.55|4604.55|0
1648808400000|2022-04-01 10:20:00|4609.3|4609.3|4610.87|4610.87|4612.53|4612.53|4608.33|4608.33|0
1648808700000|2022-04-01 10:25:00|4610.34|4610.34|4607.89|4607.89|4610.41|4610.41|4605.9|4605.9|0
1648809000000|2022-04-01 10:30:00|4607.22|4607.22|4607.29|4607.29|4609.26|4609.26|4606.51|4606.51|0
1648809300000|2022-04-01 10:35:00|4607.46|4607.46|4607.43|4607.43|4609.04|4609.04|4605.7|4605.7|0
1648809600000|2022-04-01 10:40:00|4607.61|4607.61|4601.92|4601.92|4607.61|4607.61|4600.86|4600.86|0
1648809900000|2022-04-01 10:45:00|4601.57|4601.57|4599.28|4599.28|4601.66|4601.66|4596.37|4596.37|0
1648810200000|2022-04-01 10:50:00|4599.46|4599.46|4596.92|4596.92|4599.46|4599.46|4596.7|4596.7|0
1648810500000|2022-04-01 10:55:00|4598.26|4598.26|4597.75|4597.75|4599.49|4599.49|4594.35|4594.35|0
1648810800000|2022-04-01 11:00:00|4598.46|4598.46|4598.1|4598.1|4600.97|4600.97|4597.58|4597.58|0
1648811100000|2022-04-01 11:05:00|4598.22|4598.22|4597.22|4597.22|4598.22|4598.22|4595.71|4595.71|0
1648811400000|2022-04-01 11:10:00|4596.69|4596.69|4593.21|4593.21|4597.96|4597.96|4593.21|4593.21|0
1648811700000|2022-04-01 11:15:00|4592.54|4592.54|4594.91|4594.91|4594.91|4594.91|4592.37|4592.37|0
1648812000000|2022-04-01 11:20:00|4594.24|4594.24|4589.3|4589.3|4594.24|4594.24|4589.3|4589.3|0
1648812300000|2022-04-01 11:25:00|4588.63|4588.63|4589.51|4589.51|4589.67|4589.67|4584.81|4584.81|0
1648812600000|2022-04-01 11:30:00|4588.17|4588.17|4589.38|4589.38|4590.23|4590.23|4586.79|4586.79|0
1648812900000|2022-04-01 11:35:00|4589.29|4589.29|4589.03|4589.03|4589.52|4589.52|4587.44|4587.44|0
1648813200000|2022-04-01 11:40:00|4588.92|4588.92|4582.52|4582.52|4589.03|4589.03|4580.51|4580.51|0
1648813500000|2022-04-01 11:45:00|4582.43|4582.43|4584.68|4584.68|4584.68|4584.68|4581.64|4581.64|0
1648813800000|2022-04-01 11:50:00|4584.47|4584.47|4582.67|4582.67|4585.92|4585.92|4582.67|4582.67|0
1648814100000|2022-04-01 11:55:00|4584.01|4584.01|4584.44|4584.44|4584.67|4584.67|4582.53|4582.53|0
1648814400000|2022-04-01 12:00:00|4585.11|4585.11|4586.99|4586.99|4588.54|4588.54|4584.16|4584.16|0
1648814700000|2022-04-01 12:05:00|4586.64|4586.64|4591.79|4591.79|4592.5|4592.5|4586.64|4586.64|0
1648815000000|2022-04-01 12:10:00|4591.63|4591.63|4595.3|4595.3|4595.65|4595.65|4591.42|4591.42|0
1648815300000|2022-04-01 12:15:00|4595.97|4595.97|4593.01|4593.01|4595.97|4595.97|4593.01|4593.01|0
1648815600000|2022-04-01 12:20:00|4592.84|4592.84|4595.84|4595.84|4595.84|4595.84|4592.59|4592.59|0
1648815900000|2022-04-01 12:25:00|4595.66|4595.66|4595.5|4595.5|4597.46|4597.46|4595.5|4595.5|0
1648816200000|2022-04-01 12:30:00|4594.97|4594.97|4589.11|4589.11|4595.8|4595.8|4586.43|4586.43|0
1648816500000|2022-04-01 12:35:00|4589.29|4589.29|4594.42|4594.42|4594.59|4594.59|4589.11|4589.11|0
1648816800000|2022-04-01 12:40:00|4594.77|4594.77|4591.81|4591.81|4595.72|4595.72|4591.81|4591.81|0
1648817100000|2022-04-01 12:45:00|4591.28|4591.28|4589.82|4589.82|4592.62|4592.62|4589.1|4589.1|0
1648817400000|2022-04-01 12:50:00|4589.5|4589.5|4587.9|4587.9|4589.5|4589.5|4587.09|4587.09|0
1648817700000|2022-04-01 12:55:00|4587.55|4587.55|4583.94|4583.94|4588.83|4588.83|4583.94|4583.94|0
1648818000000|2022-04-01 13:00:00|4584.21|4584.21|4584.63|4584.63|4586.53|4586.53|4582.78|4582.78|0
1648818300000|2022-04-01 13:05:00|4584.89|4584.89|4586.17|4586.17|4587.51|4587.51|4584.89|4584.89|0
1648818600000|2022-04-01 13:10:00|4586.34|4586.34|4583.14|4583.14|4588.08|4588.08|4582.33|4582.33|0
1648818900000|2022-04-01 13:15:00|4581.14|4581.14|4585.06|4585.06|4585.1|4585.1|4581.14|4581.14|0
1648819200000|2022-04-01 13:20:00|4585.73|4585.73|4585.29|4585.29|4589.51|4589.51|4583.94|4583.94|0
1648819500000|2022-04-01 13:25:00|4585.12|4585.12|4584.67|4584.67|4586.65|4586.65|4583.64|4583.64|0
1648819800000|2022-04-01 13:30:00|4584.14|4584.14|4594.64|4594.64|4594.64|4594.64|4583.32|4583.32|0
1648820100000|2022-04-01 13:35:00|4595.31|4595.31|4592.43|4592.43|4599.47|4599.47|4592.43|4592.43|0
1648820400000|2022-04-01 13:40:00|4592.79|4592.79|4590|4590|4595.02|4595.02|4589.17|4589.17|0
1648820700000|2022-04-01 13:45:00|4590.67|4590.67|4595.56|4595.56|4596.72|4596.72|4588.75|4588.75|0
1648821000000|2022-04-01 13:50:00|4594.73|4594.73|4591.21|4591.21|4596.52|4596.52|4590.92|4590.92|0
1648821300000|2022-04-01 13:55:00|4590.88|4590.88|4598.37|4598.37|4598.9|4598.9|4590.62|4590.62|0
1648821600000|2022-04-01 14:00:00|4598.01|4598.01|4595.84|4595.84|4598.91|4598.91|4594.72|4594.72|0
1648821900000|2022-04-01 14:05:00|4595.17|4595.17|4591.38|4591.38|4596.69|4596.69|4590.71|4590.71|0
1648822200000|2022-04-01 14:10:00|4591.21|4591.21|4590.38|4590.38|4591.88|4591.88|4589.49|4589.49|0
1648822500000|2022-04-01 14:15:00|4589.04|4589.04|4589.03|4589.03|4590.35|4590.35|4588.52|4588.52|0
1648822800000|2022-04-01 14:20:00|4588.36|4588.36|4584.91|4584.91|4588.36|4588.36|4583.56|4583.56|0
1648823100000|2022-04-01 14:25:00|4585.44|4585.44|4585.46|4585.46|4586.89|4586.89|4583.56|4583.56|0
1648823400000|2022-04-01 14:30:00|4585.79|4585.79|4582.53|4582.53|4587.31|4587.31|4581.88|4581.88|0
1648823700000|2022-04-01 14:35:00|4582.88|4582.88|4579.14|4579.14|4584.29|4584.29|4578.46|4578.46|0
1648824000000|2022-04-01 14:40:00|4579.58|4579.58|4579.87|4579.87|4581.42|4581.42|4577.16|4577.16|0
1648824300000|2022-04-01 14:45:00|4579.76|4579.76|4577.65|4577.65|4580.98|4580.98|4576.98|4576.98|0
1648824600000|2022-04-01 14:50:00|4576.98|4576.98|4579.18|4579.18|4581.13|4581.13|4576.24|4576.24|0
1648824900000|2022-04-01 14:55:00|4579.62|4579.62|4572.68|4572.68|4580.64|4580.64|4571.33|4571.33|0
1648825200000|2022-04-01 15:00:00|4572.6|4572.6|4576.84|4576.84|4577.9|4577.9|4572.4|4572.4|0
1648825500000|2022-04-01 15:05:00|4576.99|4576.99|4578.97|4578.97|4580.68|4580.68|4576.99|4576.99|0
1648825800000|2022-04-01 15:10:00|4579.14|4579.14|4573.83|4573.83|4579.31|4579.31|4573.15|4573.15|0
1648826100000|2022-04-01 15:15:00|4575.17|4575.17|4575.71|4575.71|4579.45|4579.45|4575.01|4575.01|0
1648826400000|2022-04-01 15:20:00|4576.38|4576.38|4576.14|4576.14|4577.05|4577.05|4573.22|4573.22|0
1648826700000|2022-04-01 15:25:00|4576.59|4576.59|4578.12|4578.12|4579.26|4579.26|4574.88|4574.88|0
1649056500000|2022-04-04 07:15:00|4662.41|4662.41|4669.31|4669.31|4669.74|4669.74|4661.26|4661.26|0
1649056800000|2022-04-04 07:20:00|4671.32|4671.32|4672.25|4672.25|4676.37|4676.37|4666.99|4666.99|0
1649057100000|2022-04-04 07:25:00|4671.58|4671.58|4659.36|4659.36|4675.76|4675.76|4658.8|4658.8|0
1649057400000|2022-04-04 07:30:00|4659.24|4659.24|4667.34|4667.34|4670.76|4670.76|4656.11|4656.11|0
1649057700000|2022-04-04 07:35:00|4667.25|4667.25|4660.28|4660.28|4668.59|4668.59|4657.74|4657.74|0
1649058000000|2022-04-04 07:40:00|4660.72|4660.72|4656.18|4656.18|4660.86|4660.86|4650.75|4650.75|0
1649058300000|2022-04-04 07:45:00|4655.65|4655.65|4656.94|4656.94|4656.94|4656.94|4652.82|4652.82|0
1649058600000|2022-04-04 07:50:00|4656.82|4656.82|4653.08|4653.08|4657.06|4657.06|4650.57|4650.57|0
1649058900000|2022-04-04 07:55:00|4653.17|4653.17|4650.99|4650.99|4654.82|4654.82|4647.89|4647.89|0
1649059200000|2022-04-04 08:00:00|4651.43|4651.43|4639.13|4639.13|4651.43|4651.43|4639.13|4639.13|0
1649059500000|2022-04-04 08:05:00|4640.1|4640.1|4638.41|4638.41|4643.67|4643.67|4638.41|4638.41|0
1649059800000|2022-04-04 08:10:00|4638.2|4638.2|4647.92|4647.92|4647.92|4647.92|4635.94|4635.94|0
1649060100000|2022-04-04 08:15:00|4647.3|4647.3|4646.74|4646.74|4649.96|4649.96|4645.54|4645.54|0
1649060400000|2022-04-04 08:20:00|4647|4647|4665.67|4665.67|4667.88|4667.88|4646.64|4646.64|0
1649060700000|2022-04-04 08:25:00|4665.49|4665.49|4668.44|4668.44|4670.45|4670.45|4660.87|4660.87|0
1649061000000|2022-04-04 08:30:00|4668.8|4668.8|4671.05|4671.05|4676.95|4676.95|4667.67|4667.67|0
1649061300000|2022-04-04 08:35:00|4671.67|4671.67|4662.67|4662.67|4671.72|4671.72|4661.77|4661.77|0
1649061600000|2022-04-04 08:40:00|4662.58|4662.58|4658.88|4658.88|4664.34|4664.34|4655.84|4655.84|0
1649061900000|2022-04-04 08:45:00|4659.06|4659.06|4651.39|4651.39|4659.23|4659.23|4647.95|4647.95|0
1649062200000|2022-04-04 08:50:00|4651.09|4651.09|4653.87|4653.87|4655.93|4655.93|4649.35|4649.35|0
1649062500000|2022-04-04 08:55:00|4653.6|4653.6|4647.58|4647.58|4653.96|4653.96|4646.91|4646.91|0
1649062800000|2022-04-04 09:00:00|4646.91|4646.91|4643.18|4643.18|4652.1|4652.1|4642.91|4642.91|0
1649063100000|2022-04-04 09:05:00|4643.35|4643.35|4643.09|4643.09|4644.39|4644.39|4641.71|4641.71|0
1649063400000|2022-04-04 09:10:00|4643.8|4643.8|4643.69|4643.69|4645.16|4645.16|4640.12|4640.12|0
1649063700000|2022-04-04 09:15:00|4643.6|4643.6|4639.91|4639.91|4643.6|4643.6|4639.04|4639.04|0
1649064000000|2022-04-04 09:20:00|4640.08|4640.08|4639.99|4639.99|4643.36|4643.36|4639.99|4639.99|0
1649064300000|2022-04-04 09:25:00|4639.64|4639.64|4648.58|4648.58|4648.58|4648.58|4639.64|4639.64|0
1649064600000|2022-04-04 09:30:00|4648.49|4648.49|4657.16|4657.16|4658.11|4658.11|4648.49|4648.49|0
1649064900000|2022-04-04 09:35:00|4657|4657|4653.05|4653.05|4658.37|4658.37|4653.05|4653.05|0
1649065200000|2022-04-04 09:40:00|4652.52|4652.52|4653.11|4653.11|4659.45|4659.45|4652.52|4652.52|0
1649065500000|2022-04-04 09:45:00|4652.96|4652.96|4649.31|4649.31|4653.2|4653.2|4649.23|4649.23|0
1649065800000|2022-04-04 09:50:00|4649.15|4649.15|4650.4|4650.4|4652.71|4652.71|4649.15|4649.15|0
1649066100000|2022-04-04 09:55:00|4650.23|4650.23|4652.71|4652.71|4653.56|4653.56|4650.23|4650.23|0
1649066400000|2022-04-04 10:00:00|4652.04|4652.04|4657.34|4657.34|4658.36|4658.36|4651.16|4651.16|0
1649066700000|2022-04-04 10:05:00|4656.84|4656.84|4655.29|4655.29|4658.08|4658.08|4655.29|4655.29|0
1649067000000|2022-04-04 10:10:00|4655.79|4655.79|4653.41|4653.41|4655.82|4655.82|4652.33|4652.33|0
1649067300000|2022-04-04 10:15:00|4653.85|4653.85|4649.43|4649.43|4654.7|4654.7|4649.34|4649.34|0
1649067600000|2022-04-04 10:20:00|4649.25|4649.25|4653.1|4653.1|4653.1|4653.1|4649.17|4649.17|0
1649067900000|2022-04-04 10:25:00|4652.57|4652.57|4655.27|4655.27|4655.35|4655.35|4652.17|4652.17|0
1649068200000|2022-04-04 10:30:00|4653.93|4653.93|4651.49|4651.49|4654.95|4654.95|4651.3|4651.3|0
1649068500000|2022-04-04 10:35:00|4652.16|4652.16|4652.33|4652.33|4652.33|4652.33|4649.9|4649.9|0
1649068800000|2022-04-04 10:40:00|4653|4653|4656.59|4656.59|4659.11|4659.11|4652.65|4652.65|0
1649069100000|2022-04-04 10:45:00|4656.76|4656.76|4657.6|4657.6|4657.96|4657.96|4656.74|4656.74|0
1649069400000|2022-04-04 10:50:00|4658.27|4658.27|4658.6|4658.6|4659.83|4659.83|4658.25|4658.25|0
1649069700000|2022-04-04 10:55:00|4657.19|4657.19|4658.03|4658.03|4658.21|4658.21|4655.28|4655.28|0
1649070000000|2022-04-04 11:00:00|4658.36|4658.36|4655.53|4655.53|4659.94|4659.94|4655.53|4655.53|0
1649070300000|2022-04-04 11:05:00|4656.32|4656.32|4659.73|4659.73|4661.5|4661.5|4656.15|4656.15|0
1649070600000|2022-04-04 11:10:00|4660.4|4660.4|4664.56|4664.56|4665.64|4665.64|4660.4|4660.4|0
1649070900000|2022-04-04 11:15:00|4664.71|4664.71|4665.64|4665.64|4667.01|4667.01|4663.93|4663.93|0
1649071200000|2022-04-04 11:20:00|4666.31|4666.31|4661.21|4661.21|4666.31|4666.31|4661.21|4661.21|0
1649071500000|2022-04-04 11:25:00|4661.38|4661.38|4660.41|4660.41|4661.43|4661.43|4658.34|4658.34|0
1649071800000|2022-04-04 11:30:00|4660.05|4660.05|4660.43|4660.43|4660.82|4660.82|4659.09|4659.09|0
1649072100000|2022-04-04 11:35:00|4660.26|4660.26|4656.57|4656.57|4660.26|4660.26|4655.32|4655.32|0
1649072400000|2022-04-04 11:40:00|4657.24|4657.24|4654.41|4654.41|4658.12|4658.12|4654.41|4654.41|0
1649072700000|2022-04-04 11:45:00|4654.53|4654.53|4652.25|4652.25|4654.91|4654.91|4651.55|4651.55|0
1649073000000|2022-04-04 11:50:00|4652.43|4652.43|4651.1|4651.1|4652.43|4652.43|4649.96|4649.96|0
1649073300000|2022-04-04 11:55:00|4650.93|4650.93|4650.84|4650.84|4653.62|4653.62|4649.74|4649.74|0
1649073600000|2022-04-04 12:00:00|4651.1|4651.1|4653.38|4653.38|4653.38|4653.38|4651.1|4651.1|0
1649073900000|2022-04-04 12:05:00|4652.85|4652.85|4655.04|4655.04|4655.53|4655.53|4652.14|4652.14|0
1649074200000|2022-04-04 12:10:00|4654.86|4654.86|4659.44|4659.44|4659.44|4659.44|4654.61|4654.61|0
1649074500000|2022-04-04 12:15:00|4659.62|4659.62|4657.58|4657.58|4660.5|4660.5|4656.04|4656.04|0
1649074800000|2022-04-04 12:20:00|4657.9|4657.9|4659.61|4659.61|4660.26|4660.26|4656.69|4656.69|0
1649075100000|2022-04-04 12:25:00|4659.43|4659.43|4667.48|4667.48|4668|4668|4659.43|4659.43|0
1649075400000|2022-04-04 12:30:00|4669.48|4669.48|4669.29|4669.29|4670.48|4670.48|4666.97|4666.97|0
1649075700000|2022-04-04 12:35:00|4669.64|4669.64|4671.09|4671.09|4671.62|4671.62|4668.11|4668.11|0
1649076000000|2022-04-04 12:40:00|4670.56|4670.56|4672.35|4672.35|4673.77|4673.77|4670.03|4670.03|0
1649076300000|2022-04-04 12:45:00|4672.19|4672.19|4671.79|4671.79|4672.46|4672.46|4669.81|4669.81|0
1649076600000|2022-04-04 12:50:00|4672.15|4672.15|4668.02|4668.02|4673.65|4673.65|4668.02|4668.02|0
1649076900000|2022-04-04 12:55:00|4668.19|4668.19|4668.87|4668.87|4670.67|4670.67|4668.03|4668.03|0
1649077200000|2022-04-04 13:00:00|4668.69|4668.69|4671.41|4671.41|4671.77|4671.77|4668.34|4668.34|0
1649077500000|2022-04-04 13:05:00|4672.75|4672.75|4676.08|4676.08|4676.2|4676.2|4672.22|4672.22|0
1649077800000|2022-04-04 13:10:00|4676.43|4676.43|4680.23|4680.23|4681.76|4681.76|4676.43|4676.43|0
1649078100000|2022-04-04 13:15:00|4680.34|4680.34|4676.47|4676.47|4682.06|4682.06|4676.3|4676.3|0
1649078400000|2022-04-04 13:20:00|4676.03|4676.03|4677.76|4677.76|4682.53|4682.53|4676.03|4676.03|0
1649078700000|2022-04-04 13:25:00|4677.58|4677.58|4677.56|4677.56|4679.31|4679.31|4675.89|4675.89|0
1649079000000|2022-04-04 13:30:00|4677.67|4677.67|4683.6|4683.6|4683.73|4683.73|4676.14|4676.14|0
1649079300000|2022-04-04 13:35:00|4682.08|4682.08|4666.81|4666.81|4684.24|4684.24|4665.04|4665.04|0
1649079600000|2022-04-04 13:40:00|4667.16|4667.16|4667.47|4667.47|4669.86|4669.86|4666.56|4666.56|0
1649079900000|2022-04-04 13:45:00|4668.67|4668.67|4670.03|4670.03|4672.06|4672.06|4667.69|4667.69|0
1649080200000|2022-04-04 13:50:00|4670.39|4670.39|4667.54|4667.54|4670.92|4670.92|4664.69|4664.69|0
1649080500000|2022-04-04 13:55:00|4667.89|4667.89|4664.26|4664.26|4669.46|4669.46|4664.26|4664.26|0
1649080800000|2022-04-04 14:00:00|4663.9|4663.9|4651.89|4651.89|4664.08|4664.08|4651.29|4651.29|0
1649081100000|2022-04-04 14:05:00|4652.77|4652.77|4647.37|4647.37|4655.85|4655.85|4641.1|4641.1|0
1649081400000|2022-04-04 14:10:00|4647.02|4647.02|4651.42|4651.42|4653.6|4653.6|4647.02|4647.02|0
1649081700000|2022-04-04 14:15:00|4651.54|4651.54|4647.45|4647.45|4653.99|4653.99|4647.45|4647.45|0
1649082000000|2022-04-04 14:20:00|4647.88|4647.88|4645.48|4645.48|4648.05|4648.05|4643.93|4643.93|0
1649082300000|2022-04-04 14:25:00|4645.65|4645.65|4647.58|4647.58|4647.58|4647.58|4643.08|4643.08|0
1649082600000|2022-04-04 14:30:00|4647.23|4647.23|4648.3|4648.3|4648.3|4648.3|4645.66|4645.66|0
1649082900000|2022-04-04 14:35:00|4648.48|4648.48|4647.34|4647.34|4648.66|4648.66|4643.14|4643.14|0
1649083200000|2022-04-04 14:40:00|4647.69|4647.69|4650.69|4650.69|4654.22|4654.22|4645.05|4645.05|0
1649083500000|2022-04-04 14:45:00|4650.84|4650.84|4649.15|4649.15|4651.68|4651.68|4647.42|4647.42|0
1649083800000|2022-04-04 14:50:00|4649.82|4649.82|4653.48|4653.48|4653.48|4653.48|4649.66|4649.66|0
1649084100000|2022-04-04 14:55:00|4653.84|4653.84|4654.5|4654.5|4655.43|4655.43|4650.94|4650.94|0
1649084400000|2022-04-04 15:00:00|4654.38|4654.38|4660.39|4660.39|4660.7|4660.7|4653.71|4653.71|0
1649084700000|2022-04-04 15:05:00|4660.56|4660.56|4660.15|4660.15|4662.76|4662.76|4657.36|4657.36|0
1649085000000|2022-04-04 15:10:00|4659.8|4659.8|4659.77|4659.77|4664.24|4664.24|4659.63|4659.63|0
1649085300000|2022-04-04 15:15:00|4659.95|4659.95|4656.12|4656.12|4659.95|4659.95|4655.58|4655.58|0
1649085600000|2022-04-04 15:20:00|4656.29|4656.29|4656.2|4656.2|4656.51|4656.51|4654.64|4654.64|0
1649085900000|2022-04-04 15:25:00|4656.38|4656.38|4661.96|4661.96|4662.54|4662.54|4653.95|4653.95|0
1649142900000|2022-04-05 07:15:00|4652.55|4652.55|4644.41|4644.41|4653.11|4653.11|4640.04|4640.04|0
1649143200000|2022-04-05 07:20:00|4644.29|4644.29|4641.26|4641.26|4646.16|4646.16|4635.12|4635.12|0
1649143500000|2022-04-05 07:25:00|4640.59|4640.59|4648.49|4648.49|4649.34|4649.34|4639.83|4639.83|0
1649143800000|2022-04-05 07:30:00|4647.78|4647.78|4670.3|4670.3|4671.1|4671.1|4647.26|4647.26|0
1649144100000|2022-04-05 07:35:00|4670.46|4670.46|4670.52|4670.52|4675.05|4675.05|4667.45|4667.45|0
1649144400000|2022-04-05 07:40:00|4670.68|4670.68|4674.68|4674.68|4674.86|4674.86|4668.28|4668.28|0
1649144700000|2022-04-05 07:45:00|4676.02|4676.02|4660.79|4660.79|4676.02|4676.02|4660.68|4660.68|0
1649145000000|2022-04-05 07:50:00|4660.61|4660.61|4657.7|4657.7|4662.64|4662.64|4657.7|4657.7|0
1649145300000|2022-04-05 07:55:00|4657.94|4657.94|4655.31|4655.31|4657.94|4657.94|4652.72|4652.72|0
1649145600000|2022-04-05 08:00:00|4654.78|4654.78|4650.66|4650.66|4656.15|4656.15|4650.66|4650.66|0
1649145900000|2022-04-05 08:05:00|4650.93|4650.93|4649.69|4649.69|4653.55|4653.55|4647.98|4647.98|0
1649146200000|2022-04-05 08:10:00|4649.99|4649.99|4648.08|4648.08|4653.15|4653.15|4645.98|4645.98|0
1649146500000|2022-04-05 08:15:00|4648.34|4648.34|4649.83|4649.83|4649.83|4649.83|4645.57|4645.57|0
1649146800000|2022-04-05 08:20:00|4648.49|4648.49|4648.49|4648.49|4650.46|4650.46|4643.18|4643.18|0
1649147100000|2022-04-05 08:25:00|4647.82|4647.82|4644.4|4644.4|4648.21|4648.21|4643.64|4643.64|0
1649147400000|2022-04-05 08:30:00|4644.57|4644.57|4646.88|4646.88|4649.48|4649.48|4644.31|4644.31|0
1649147700000|2022-04-05 08:35:00|4646.18|4646.18|4647.01|4647.01|4649.76|4649.76|4645.49|4645.49|0
1649148000000|2022-04-05 08:40:00|4647.45|4647.45|4638.83|4638.83|4647.98|4647.98|4638.66|4638.66|0
1649148300000|2022-04-05 08:45:00|4638.66|4638.66|4641.03|4641.03|4641.12|4641.12|4635.81|4635.81|0
1649148600000|2022-04-05 08:50:00|4641.65|4641.65|4646.7|4646.7|4649.5|4649.5|4641.56|4641.56|0
1649148900000|2022-04-05 08:55:00|4646.8|4646.8|4648.58|4648.58|4650.1|4650.1|4645.37|4645.37|0
1649149200000|2022-04-05 09:00:00|4648.94|4648.94|4652.13|4652.13|4653.83|4653.83|4648.94|4648.94|0
1649149500000|2022-04-05 09:05:00|4652.04|4652.04|4653.82|4653.82|4654.26|4654.26|4649.55|4649.55|0
1649149800000|2022-04-05 09:10:00|4653.99|4653.99|4657.53|4657.53|4658.09|4658.09|4653.71|4653.71|0
1649150100000|2022-04-05 09:15:00|4657.62|4657.62|4656.12|4656.12|4662.77|4662.77|4656.12|4656.12|0
1649150400000|2022-04-05 09:20:00|4656.2|4656.2|4657.39|4657.39|4659.44|4659.44|4654.88|4654.88|0
1649150700000|2022-04-05 09:25:00|4657.3|4657.3|4660.28|4660.28|4661.76|4661.76|4655.03|4655.03|0
1649151000000|2022-04-05 09:30:00|4660.37|4660.37|4662.49|4662.49|4663.57|4663.57|4658.38|4658.38|0
1649151300000|2022-04-05 09:35:00|4661.96|4661.96|4665.06|4665.06|4665.32|4665.32|4659.22|4659.22|0
1649151600000|2022-04-05 09:40:00|4664.79|4664.79|4656.19|4656.19|4665.15|4665.15|4656.19|4656.19|0
1649151900000|2022-04-05 09:45:00|4656.86|4656.86|4661.97|4661.97|4662.29|4662.29|4655.89|4655.89|0
1649152200000|2022-04-05 09:50:00|4661.3|4661.3|4659.11|4659.11|4661.42|4661.42|4658.97|4658.97|0
1649152500000|2022-04-05 09:55:00|4658.9|4658.9|4659.71|4659.71|4660.97|4660.97|4656.51|4656.51|0
1649152800000|2022-04-05 10:00:00|4659.45|4659.45|4651.98|4651.98|4659.45|4659.45|4651.98|4651.98|0
1649153100000|2022-04-05 10:05:00|4652.42|4652.42|4654.51|4654.51|4654.81|4654.81|4648.68|4648.68|0
1649153400000|2022-04-05 10:10:00|4655.85|4655.85|4653.4|4653.4|4657.14|4657.14|4651.73|4651.73|0
1649153700000|2022-04-05 10:15:00|4654.92|4654.92|4656.34|4656.34|4656.69|4656.69|4653.73|4653.73|0
1649154000000|2022-04-05 10:20:00|4655.99|4655.99|4658.07|4658.07|4658.35|4658.35|4654.84|4654.84|0
1649154300000|2022-04-05 10:25:00|4658.15|4658.15|4650.99|4650.99|4658.67|4658.67|4649.84|4649.84|0
1649154600000|2022-04-05 10:30:00|4650.75|4650.75|4652.31|4652.31|4653.62|4653.62|4650.08|4650.08|0
1649154900000|2022-04-05 10:35:00|4652.57|4652.57|4651.82|4651.82|4652.92|4652.92|4647.89|4647.89|0
1649155200000|2022-04-05 10:40:00|4652.49|4652.49|4646.31|4646.31|4653.34|4653.34|4644.99|4644.99|0
1649155500000|2022-04-05 10:45:00|4646.98|4646.98|4645.65|4645.65|4649.39|4649.39|4645.65|4645.65|0
1649155800000|2022-04-05 10:50:00|4645.41|4645.41|4641.01|4641.01|4648.15|4648.15|4641.01|4641.01|0
1649156100000|2022-04-05 10:55:00|4641.27|4641.27|4649.47|4649.47|4649.47|4649.47|4641.27|4641.27|0
1649156400000|2022-04-05 11:00:00|4649.31|4649.31|4646.14|4646.14|4649.31|4649.31|4645.39|4645.39|0
1649156700000|2022-04-05 11:05:00|4646.23|4646.23|4643.32|4643.32|4646.99|4646.99|4642.44|4642.44|0
1649157000000|2022-04-05 11:10:00|4643.99|4643.99|4650.8|4650.8|4651.73|4651.73|4643.99|4643.99|0
1649157300000|2022-04-05 11:15:00|4651.15|4651.15|4653.18|4653.18|4653.18|4653.18|4650.1|4650.1|0
1649157600000|2022-04-05 11:20:00|4652.91|4652.91|4660.83|4660.83|4660.83|4660.83|4652.91|4652.91|0
1649157900000|2022-04-05 11:25:00|4661.1|4661.1|4668.34|4668.34|4668.34|4668.34|4660.98|4660.98|0
1649158200000|2022-04-05 11:30:00|4668.25|4668.25|4672.3|4672.3|4675.12|4675.12|4668.25|4668.25|0
1649158500000|2022-04-05 11:35:00|4672.04|4672.04|4675.49|4675.49|4675.66|4675.66|4669.45|4669.45|0
1649158800000|2022-04-05 11:40:00|4675.64|4675.64|4673.76|4673.76|4678.5|4678.5|4672.91|4672.91|0
1649159100000|2022-04-05 11:45:00|4673.94|4673.94|4672.83|4672.83|4674.3|4674.3|4670.91|4670.91|0
1649159400000|2022-04-05 11:50:00|4672.74|4672.74|4672.88|4672.88|4673.59|4673.59|4668.79|4668.79|0
1649159700000|2022-04-05 11:55:00|4672.74|4672.74|4666.63|4666.63|4673.37|4673.37|4665.96|4665.96|0
1649160000000|2022-04-05 12:00:00|4666.39|4666.39|4663.69|4663.69|4667.03|4667.03|4660.92|4660.92|0
1649160300000|2022-04-05 12:05:00|4663.85|4663.85|4662.28|4662.28|4665.08|4665.08|4661.69|4661.69|0
1649160600000|2022-04-05 12:10:00|4661.57|4661.57|4666.26|4666.26|4666.66|4666.66|4660.25|4660.25|0
1649160900000|2022-04-05 12:15:00|4667.59|4667.59|4666.03|4666.03|4669.06|4669.06|4665.36|4665.36|0
1649161200000|2022-04-05 12:20:00|4664.61|4664.61|4667.33|4667.33|4667.86|4667.86|4664|4664|0
1649161500000|2022-04-05 12:25:00|4667.78|4667.78|4667.23|4667.23|4668.02|4668.02|4664.78|4664.78|0
1649161800000|2022-04-05 12:30:00|4667.34|4667.34|4666.51|4666.51|4670.46|4670.46|4666.51|4666.51|0
1649162100000|2022-04-05 12:35:00|4666.68|4666.68|4669.77|4669.77|4669.77|4669.77|4664.67|4664.67|0
1649162400000|2022-04-05 12:40:00|4669.86|4669.86|4674.25|4674.25|4676.06|4676.06|4669.86|4669.86|0
1649162700000|2022-04-05 12:45:00|4674.91|4674.91|4676.02|4676.02|4677.65|4677.65|4671.28|4671.28|0
1649163000000|2022-04-05 12:50:00|4676.2|4676.2|4678.5|4678.5|4679.36|4679.36|4676.11|4676.11|0
1649163300000|2022-04-05 12:55:00|4678.65|4678.65|4678.53|4678.53|4678.65|4678.65|4675.17|4675.17|0
1649163600000|2022-04-05 13:00:00|4678.44|4678.44|4681.17|4681.17|4681.17|4681.17|4677.75|4677.75|0
1649163900000|2022-04-05 13:05:00|4681|4681|4679.77|4679.77|4683.5|4683.5|4679.32|4679.32|0
1649164200000|2022-04-05 13:10:00|4679.67|4679.67|4678.64|4678.64|4680.28|4680.28|4678.1|4678.1|0
1649164500000|2022-04-05 13:15:00|4678.5|4678.5|4678.36|4678.36|4680.39|4680.39|4676.88|4676.88|0
1649164800000|2022-04-05 13:20:00|4678.54|4678.54|4680.52|4680.52|4680.8|4680.8|4678.45|4678.45|0
1649165100000|2022-04-05 13:25:00|4680.34|4680.34|4679.59|4679.59|4680.34|4680.34|4676.96|4676.96|0
1649165400000|2022-04-05 13:30:00|4679.86|4679.86|4686.82|4686.82|4687.59|4687.59|4679.86|4679.86|0
1649165700000|2022-04-05 13:35:00|4687.52|4687.52|4691.31|4691.31|4695.37|4695.37|4686.66|4686.66|0
1649166000000|2022-04-05 13:40:00|4691.49|4691.49|4688.48|4688.48|4692.3|4692.3|4688.26|4688.26|0
1649166300000|2022-04-05 13:45:00|4687.81|4687.81|4688.48|4688.48|4690.18|4690.18|4687.34|4687.34|0
1649166600000|2022-04-05 13:50:00|4687.81|4687.81|4681.81|4681.81|4690.25|4690.25|4681.28|4681.28|0
1649166900000|2022-04-05 13:55:00|4681.14|4681.14|4679.82|4679.82|4682.77|4682.77|4678.24|4678.24|0
1649167200000|2022-04-05 14:00:00|4680.49|4680.49|4677.22|4677.22|4682.84|4682.84|4676.48|4676.48|0
1649167500000|2022-04-05 14:05:00|4676.78|4676.78|4662.12|4662.12|4676.78|4676.78|4661.95|4661.95|0
1649167800000|2022-04-05 14:10:00|4661.86|4661.86|4652.37|4652.37|4661.86|4661.86|4651.68|4651.68|0
1649168100000|2022-04-05 14:15:00|4651.66|4651.66|4654.16|4654.16|4654.78|4654.78|4650.19|4650.19|0
1649168400000|2022-04-05 14:20:00|4653.37|4653.37|4646.28|4646.28|4653.72|4653.72|4646.28|4646.28|0
1649168700000|2022-04-05 14:25:00|4645.61|4645.61|4650.13|4650.13|4653.59|4653.59|4644.09|4644.09|0
1649169000000|2022-04-05 14:30:00|4649.95|4649.95|4646.52|4646.52|4653.89|4653.89|4646.36|4646.36|0
1649169300000|2022-04-05 14:35:00|4646.08|4646.08|4653.22|4653.22|4653.65|4653.65|4646.08|4646.08|0
1649169600000|2022-04-05 14:40:00|4653.48|4653.48|4663.41|4663.41|4666.06|4666.06|4653.41|4653.41|0
1649169900000|2022-04-05 14:45:00|4663.24|4663.24|4668.63|4668.63|4668.63|4668.63|4662.7|4662.7|0
1649170200000|2022-04-05 14:50:00|4668.36|4668.36|4669.8|4669.8|4673.5|4673.5|4668.36|4668.36|0
1649170500000|2022-04-05 14:55:00|4669.72|4669.72|4671.41|4671.41|4672.39|4672.39|4668.96|4668.96|0
1649170800000|2022-04-05 15:00:00|4672.08|4672.08|4671.17|4671.17|4672.42|4672.42|4669.73|4669.73|0
1649171100000|2022-04-05 15:05:00|4671.35|4671.35|4670.86|4670.86|4671.95|4671.95|4668.52|4668.52|0
1649171400000|2022-04-05 15:10:00|4670.51|4670.51|4670.39|4670.39|4673.02|4673.02|4669.86|4669.86|0
1649171700000|2022-04-05 15:15:00|4670.3|4670.3|4667.68|4667.68|4671.32|4671.32|4667.01|4667.01|0
1649172000000|2022-04-05 15:20:00|4667.84|4667.84|4671.79|4671.79|4672.3|4672.3|4667.4|4667.4|0
1649172300000|2022-04-05 15:25:00|4671.7|4671.7|4673.58|4673.58|4674.18|4674.18|4669.87|4669.87|0
1649229300000|2022-04-06 07:15:00|4656.31|4656.31|4654.29|4654.29|4658.99|4658.99|4651.72|4651.72|0
1649229600000|2022-04-06 07:20:00|4653.41|4653.41|4653.58|4653.58|4658.78|4658.78|4650.51|4650.51|0
1649229900000|2022-04-06 07:25:00|4654.92|4654.92|4657.32|4657.32|4660.69|4660.69|4651.66|4651.66|0
1649230200000|2022-04-06 07:30:00|4657.23|4657.23|4662.29|4662.29|4662.47|4662.47|4652.01|4652.01|0
1649230500000|2022-04-06 07:35:00|4662.82|4662.82|4661.39|4661.39|4664.52|4664.52|4660.45|4660.45|0
1649230800000|2022-04-06 07:40:00|4662.06|4662.06|4661.74|4661.74|4666.27|4666.27|4661.74|4661.74|0
1649231100000|2022-04-06 07:45:00|4662.41|4662.41|4653.58|4653.58|4662.87|4662.87|4652.56|4652.56|0
1649231400000|2022-04-06 07:50:00|4651.57|4651.57|4649.54|4649.54|4653.42|4653.42|4648.5|4648.5|0
1649231700000|2022-04-06 07:55:00|4648.87|4648.87|4643.49|4643.49|4650.28|4650.28|4643.22|4643.22|0
1649232000000|2022-04-06 08:00:00|4643.57|4643.57|4645.86|4645.86|4647.98|4647.98|4641.52|4641.52|0
1649232300000|2022-04-06 08:05:00|4645.59|4645.59|4639.52|4639.52|4645.59|4645.59|4639.29|4639.29|0
1649232600000|2022-04-06 08:10:00|4638.85|4638.85|4638.48|4638.48|4640.82|4640.82|4633.54|4633.54|0
1649232900000|2022-04-06 08:15:00|4639.15|4639.15|4633.63|4633.63|4640.87|4640.87|4633.07|4633.07|0
1649233200000|2022-04-06 08:20:00|4633.8|4633.8|4629.37|4629.37|4633.8|4633.8|4626.15|4626.15|0
1649233500000|2022-04-06 08:25:00|4629.28|4629.28|4636.17|4636.17|4636.66|4636.66|4629.28|4629.28|0
1649233800000|2022-04-06 08:30:00|4635.04|4635.04|4635.61|4635.61|4635.63|4635.63|4632.16|4632.16|0
1649234100000|2022-04-06 08:35:00|4635.87|4635.87|4633.76|4633.76|4636.25|4636.25|4632.52|4632.52|0
1649234400000|2022-04-06 08:40:00|4633.5|4633.5|4628.71|4628.71|4634.59|4634.59|4628.18|4628.18|0
1649234700000|2022-04-06 08:45:00|4628.09|4628.09|4626.82|4626.82|4628.53|4628.53|4623.34|4623.34|0
1649235000000|2022-04-06 08:50:00|4626.73|4626.73|4632.73|4632.73|4635.51|4635.51|4626.73|4626.73|0
1649235300000|2022-04-06 08:55:00|4632.81|4632.81|4631.81|4631.81|4632.81|4632.81|4628.65|4628.65|0
1649235600000|2022-04-06 09:00:00|4632.25|4632.25|4632.33|4632.33|4633.54|4633.54|4629.75|4629.75|0
1649235900000|2022-04-06 09:05:00|4632.45|4632.45|4632.3|4632.3|4634.04|4634.04|4630.99|4630.99|0
1649236200000|2022-04-06 09:10:00|4632.12|4632.12|4639.75|4639.75|4640.92|4640.92|4632.12|4632.12|0
1649236500000|2022-04-06 09:15:00|4639.31|4639.31|4645.89|4645.89|4646.42|4646.42|4639.22|4639.22|0
1649236800000|2022-04-06 09:20:00|4646.06|4646.06|4646.06|4646.06|4650.67|4650.67|4645.27|4645.27|0
1649237100000|2022-04-06 09:25:00|4646.42|4646.42|4647.7|4647.7|4650.47|4650.47|4646.36|4646.36|0
1649237400000|2022-04-06 09:30:00|4647.53|4647.53|4653.74|4653.74|4655.84|4655.84|4647.53|4647.53|0
1649237700000|2022-04-06 09:35:00|4654.09|4654.09|4656.01|4656.01|4658.41|4658.41|4652.95|4652.95|0
1649238000000|2022-04-06 09:40:00|4656.53|4656.53|4658.99|4658.99|4658.99|4658.99|4655.27|4655.27|0
1649238300000|2022-04-06 09:45:00|4658.73|4658.73|4655.43|4655.43|4658.73|4658.73|4655.43|4655.43|0
1649238600000|2022-04-06 09:50:00|4654.76|4654.76|4649.6|4649.6|4654.76|4654.76|4648.71|4648.71|0
1649238900000|2022-04-06 09:55:00|4649.34|4649.34|4647.69|4647.69|4649.34|4649.34|4645.93|4645.93|0
1649239200000|2022-04-06 10:00:00|4647.95|4647.95|4647.78|4647.78|4648.82|4648.82|4644.73|4644.73|0
1649239500000|2022-04-06 10:05:00|4648.13|4648.13|4647.48|4647.48|4648.98|4648.98|4646.81|4646.81|0
1649239800000|2022-04-06 10:10:00|4647.33|4647.33|4659.52|4659.52|4665.25|4665.25|4642.8|4642.8|0
1649240100000|2022-04-06 10:15:00|4659.17|4659.17|4657.49|4657.49|4660.34|4660.34|4654.89|4654.89|0
1649240400000|2022-04-06 10:20:00|4657.66|4657.66|4660.36|4660.36|4660.36|4660.36|4654.35|4654.35|0
1649240700000|2022-04-06 10:25:00|4659.92|4659.92|4660.67|4660.67|4660.67|4660.67|4656.55|4656.55|0
1649241000000|2022-04-06 10:30:00|4660.32|4660.32|4661.35|4661.35|4661.35|4661.35|4657.96|4657.96|0
1649241300000|2022-04-06 10:35:00|4661.61|4661.61|4659.23|4659.23|4661.89|4661.89|4657.91|4657.91|0
1649241600000|2022-04-06 10:40:00|4658.9|4658.9|4661.46|4661.46|4661.46|4661.46|4658.41|4658.41|0
1649241900000|2022-04-06 10:45:00|4660.84|4660.84|4660.89|4660.89|4662.04|4662.04|4657.54|4657.54|0
1649242200000|2022-04-06 10:50:00|4659.6|4659.6|4655.71|4655.71|4659.6|4659.6|4655.64|4655.64|0
1649242500000|2022-04-06 10:55:00|4655.44|4655.44|4652.16|4652.16|4655.59|4655.59|4649.55|4649.55|0
1649242800000|2022-04-06 11:00:00|4651.84|4651.84|4654.22|4654.22|4654.75|4654.75|4650.54|4650.54|0
1649243100000|2022-04-06 11:05:00|4653.55|4653.55|4654.01|4654.01|4655.89|4655.89|4652.7|4652.7|0
1649243400000|2022-04-06 11:10:00|4653.34|4653.34|4648.54|4648.54|4653.34|4653.34|4648.54|4648.54|0
1649243700000|2022-04-06 11:15:00|4647.2|4647.2|4649.07|4649.07|4650.69|4650.69|4646.79|4646.79|0
1649244000000|2022-04-06 11:20:00|4648.63|4648.63|4647.36|4647.36|4649.21|4649.21|4646.85|4646.85|0
1649244300000|2022-04-06 11:25:00|4647.1|4647.1|4644.41|4644.41|4647.81|4647.81|4643.16|4643.16|0
1649244600000|2022-04-06 11:30:00|4644.3|4644.3|4645.78|4645.78|4646.52|4646.52|4642.68|4642.68|0
1649244900000|2022-04-06 11:35:00|4645.6|4645.6|4650.92|4650.92|4650.92|4650.92|4644.93|4644.93|0
1649245200000|2022-04-06 11:40:00|4650.75|4650.75|4650.21|4650.21|4653.71|4653.71|4650|4650|0
1649245500000|2022-04-06 11:45:00|4650.88|4650.88|4652.75|4652.75|4654.88|4654.88|4650.88|4650.88|0
1649245800000|2022-04-06 11:50:00|4652.86|4652.86|4648.21|4648.21|4653.01|4653.01|4648.21|4648.21|0
1649246100000|2022-04-06 11:55:00|4647.59|4647.59|4641.19|4641.19|4647.86|4647.86|4641.19|4641.19|0
1649246400000|2022-04-06 12:00:00|4640.83|4640.83|4640.53|4640.53|4641.42|4641.42|4639.02|4639.02|0
1649246700000|2022-04-06 12:05:00|4640.71|4640.71|4633.94|4633.94|4641.14|4641.14|4633.1|4633.1|0
1649247000000|2022-04-06 12:10:00|4633.15|4633.15|4633.14|4633.14|4634.93|4634.93|4632.12|4632.12|0
1649247300000|2022-04-06 12:15:00|4632.78|4632.78|4639.42|4639.42|4640.67|4640.67|4632.78|4632.78|0
1649247600000|2022-04-06 12:20:00|4639.68|4639.68|4639.13|4639.13|4641.17|4641.17|4638.31|4638.31|0
1649247900000|2022-04-06 12:25:00|4639.8|4639.8|4637.48|4637.48|4641.96|4641.96|4637.48|4637.48|0
1649248200000|2022-04-06 12:30:00|4636.77|4636.77|4639.48|4639.48|4641.04|4641.04|4636.77|4636.77|0
1649248500000|2022-04-06 12:35:00|4640.82|4640.82|4640.39|4640.39|4641.99|4641.99|4638.7|4638.7|0
1649248800000|2022-04-06 12:40:00|4640.23|4640.23|4638.08|4638.08|4640.45|4640.45|4637.81|4637.81|0
1649249100000|2022-04-06 12:45:00|4638.34|4638.34|4635.82|4635.82|4638.34|4638.34|4635.82|4635.82|0
1649249400000|2022-04-06 12:50:00|4636.18|4636.18|4633.31|4633.31|4636.35|4636.35|4631.54|4631.54|0
1649249700000|2022-04-06 12:55:00|4633.98|4633.98|4635.07|4635.07|4635.38|4635.38|4631.64|4631.64|0
1649250000000|2022-04-06 13:00:00|4635.24|4635.24|4635|4635|4635.66|4635.66|4633.17|4633.17|0
1649250300000|2022-04-06 13:05:00|4635.26|4635.26|4638.72|4638.72|4638.78|4638.78|4635.26|4635.26|0
1649250600000|2022-04-06 13:10:00|4639.16|4639.16|4639.06|4639.06|4639.34|4639.34|4636.76|4636.76|0
1649250900000|2022-04-06 13:15:00|4638.96|4638.96|4638.85|4638.85|4639.56|4639.56|4638.04|4638.04|0
1649251200000|2022-04-06 13:20:00|4638.19|4638.19|4637.99|4637.99|4639.33|4639.33|4637.32|4637.32|0
1649251500000|2022-04-06 13:25:00|4638.66|4638.66|4636.97|4636.97|4639.18|4639.18|4636.66|4636.66|0
1649251800000|2022-04-06 13:30:00|4637.3|4637.3|4637.43|4637.43|4643.23|4643.23|4636.44|4636.44|0
1649252100000|2022-04-06 13:35:00|4637.52|4637.52|4632.83|4632.83|4637.86|4637.86|4630.25|4630.25|0
1649252400000|2022-04-06 13:40:00|4632.3|4632.3|4634.11|4634.11|4636.58|4636.58|4630.89|4630.89|0
1649252700000|2022-04-06 13:45:00|4634.02|4634.02|4640.61|4640.61|4641.09|4641.09|4633.85|4633.85|0
1649253000000|2022-04-06 13:50:00|4641.28|4641.28|4642.27|4642.27|4645.47|4645.47|4640.89|4640.89|0
1649253300000|2022-04-06 13:55:00|4642.11|4642.11|4639.17|4639.17|4643.77|4643.77|4639.17|4639.17|0
1649253600000|2022-04-06 14:00:00|4639.35|4639.35|4646.61|4646.61|4647.28|4647.28|4639.35|4639.35|0
1649253900000|2022-04-06 14:05:00|4646.44|4646.44|4647.98|4647.98|4652.6|4652.6|4646.44|4646.44|0
1649254200000|2022-04-06 14:10:00|4648.07|4648.07|4647.95|4647.95|4649.96|4649.96|4647.1|4647.1|0
1649254500000|2022-04-06 14:15:00|4648.12|4648.12|4648.15|4648.15|4649.37|4649.37|4646.64|4646.64|0
1649254800000|2022-04-06 14:20:00|4647.48|4647.48|4647.89|4647.89|4650.11|4650.11|4647.48|4647.48|0
1649255100000|2022-04-06 14:25:00|4647.55|4647.55|4640.93|4640.93|4647.77|4647.77|4638.78|4638.78|0
1649255400000|2022-04-06 14:30:00|4641.6|4641.6|4645.7|4645.7|4646.64|4646.64|4641.17|4641.17|0
1649255700000|2022-04-06 14:35:00|4645.87|4645.87|4645.5|4645.5|4648.19|4648.19|4645.03|4645.03|0
1649256000000|2022-04-06 14:40:00|4645.85|4645.85|4649.3|4649.3|4649.43|4649.43|4642.44|4642.44|0
1649256300000|2022-04-06 14:45:00|4649.12|4649.12|4643.03|4643.03|4651.98|4651.98|4642.49|4642.49|0
1649256600000|2022-04-06 14:50:00|4642.95|4642.95|4643.57|4643.57|4643.57|4643.57|4641.13|4641.13|0
1649256900000|2022-04-06 14:55:00|4644.24|4644.24|4636.45|4636.45|4644.37|4644.37|4636.45|4636.45|0
1649257200000|2022-04-06 15:00:00|4636.62|4636.62|4638.42|4638.42|4639.27|4639.27|4634.78|4634.78|0
1649257500000|2022-04-06 15:05:00|4638.6|4638.6|4637.46|4637.46|4639.22|4639.22|4636.69|4636.69|0
1649257800000|2022-04-06 15:10:00|4636.79|4636.79|4641.61|4641.61|4642.61|4642.61|4635.6|4635.6|0
1649258100000|2022-04-06 15:15:00|4641.26|4641.26|4649.13|4649.13|4649.66|4649.66|4641.26|4641.26|0
1649258400000|2022-04-06 15:20:00|4648.33|4648.33|4644.77|4644.77|4648.82|4648.82|4640.61|4640.61|0
1649258700000|2022-04-06 15:25:00|4645.04|4645.04|4648.9|4648.9|4648.9|4648.9|4641.41|4641.41|0
1649315700000|2022-04-07 07:15:00|4624.29|4624.29|4629.59|4629.59|4629.59|4629.59|4620.43|4620.43|0
1649316000000|2022-04-07 07:20:00|4629.94|4629.94|4622.67|4622.67|4630.91|4630.91|4622.23|4622.23|0
1649316300000|2022-04-07 07:25:00|4622.51|4622.51|4618.41|4618.41|4623.82|4623.82|4618.17|4618.17|0
1649316600000|2022-04-07 07:30:00|4618.23|4618.23|4615.3|4615.3|4622.31|4622.31|4612.14|4612.14|0
1649316900000|2022-04-07 07:35:00|4614.63|4614.63|4615.88|4615.88|4615.88|4615.88|4610.34|4610.34|0
1649317200000|2022-04-07 07:40:00|4616.23|4616.23|4609.97|4609.97|4617.8|4617.8|4608|4608|0
1649317500000|2022-04-07 07:45:00|4612.65|4612.65|4613.62|4613.62|4614.63|4614.63|4610.61|4610.61|0
1649317800000|2022-04-07 07:50:00|4614.29|4614.29|4613.92|4613.92|4617.65|4617.65|4613.72|4613.72|0
1649318100000|2022-04-07 07:55:00|4613.74|4613.74|4611.99|4611.99|4613.88|4613.88|4608.91|4608.91|0
1649318400000|2022-04-07 08:00:00|4612.26|4612.26|4615.26|4615.26|4618.24|4618.24|4610.83|4610.83|0
1649318700000|2022-04-07 08:05:00|4614.9|4614.9|4612.98|4612.98|4615.67|4615.67|4611.74|4611.74|0
1649319000000|2022-04-07 08:10:00|4613.68|4613.68|4616.78|4616.78|4616.78|4616.78|4611.85|4611.85|0
1649319300000|2022-04-07 08:15:00|4616.96|4616.96|4615.33|4615.33|4617.36|4617.36|4614.19|4614.19|0
1649319600000|2022-04-07 08:20:00|4615.69|4615.69|4623.24|4623.24|4623.24|4623.24|4615.51|4615.51|0
1649319900000|2022-04-07 08:25:00|4623.73|4623.73|4630.66|4630.66|4632.75|4632.75|4623.73|4623.73|0
1649320200000|2022-04-07 08:30:00|4630.22|4630.22|4630.69|4630.69|4631.46|4631.46|4629.08|4629.08|0
1649320500000|2022-04-07 08:35:00|4631.36|4631.36|4631.14|4631.14|4633.55|4633.55|4628.74|4628.74|0
1649320800000|2022-04-07 08:40:00|4631.23|4631.23|4629.48|4629.48|4631.49|4631.49|4628.71|4628.71|0
1649321100000|2022-04-07 08:45:00|4629.3|4629.3|4628.28|4628.28|4631.32|4631.32|4627.19|4627.19|0
1649321400000|2022-04-07 08:50:00|4628.9|4628.9|4634.99|4634.99|4634.99|4634.99|4628.31|4628.31|0
1649321700000|2022-04-07 08:55:00|4634.81|4634.81|4637.99|4637.99|4638.37|4638.37|4634.81|4634.81|0
1649322000000|2022-04-07 09:00:00|4637.87|4637.87|4639.01|4639.01|4639.37|4639.37|4634.89|4634.89|0
1649322300000|2022-04-07 09:05:00|4639.28|4639.28|4635.93|4635.93|4640.05|4640.05|4634.04|4634.04|0
1649322600000|2022-04-07 09:10:00|4635.78|4635.78|4632.66|4632.66|4638.39|4638.39|4632.66|4632.66|0
1649322900000|2022-04-07 09:15:00|4631.32|4631.32|4631.54|4631.54|4632.4|4632.4|4629.76|4629.76|0
1649323200000|2022-04-07 09:20:00|4631.63|4631.63|4635.34|4635.34|4637.05|4637.05|4631.1|4631.1|0
1649323500000|2022-04-07 09:25:00|4634.9|4634.9|4634.3|4634.3|4636.11|4636.11|4633.18|4633.18|0
1649323800000|2022-04-07 09:30:00|4634.13|4634.13|4637.76|4637.76|4637.85|4637.85|4633.1|4633.1|0
1649324100000|2022-04-07 09:35:00|4638.2|4638.2|4633.54|4633.54|4639.63|4639.63|4632.87|4632.87|0
1649324400000|2022-04-07 09:40:00|4633.81|4633.81|4629|4629|4633.98|4633.98|4629|4629|0
1649324700000|2022-04-07 09:45:00|4629.09|4629.09|4626.48|4626.48|4629.09|4629.09|4626.3|4626.3|0
1649325000000|2022-04-07 09:50:00|4626.57|4626.57|4633.67|4633.67|4634.13|4634.13|4626.3|4626.3|0
1649325300000|2022-04-07 09:55:00|4633.34|4633.34|4633.44|4633.44|4633.66|4633.66|4631.88|4631.88|0
1649325600000|2022-04-07 10:00:00|4633.17|4633.17|4627.34|4627.34|4633.17|4633.17|4627.17|4627.17|0
1649325900000|2022-04-07 10:05:00|4627.19|4627.19|4624.64|4624.64|4628.44|4628.44|4624.4|4624.4|0
1649326200000|2022-04-07 10:10:00|4624.52|4624.52|4629.41|4629.41|4629.59|4629.59|4623.19|4623.19|0
1649326500000|2022-04-07 10:15:00|4629.32|4629.32|4627.14|4627.14|4630.84|4630.84|4626.11|4626.11|0
1649326800000|2022-04-07 10:20:00|4627.47|4627.47|4625.6|4625.6|4630.18|4630.18|4624.31|4624.31|0
1649327100000|2022-04-07 10:25:00|4625.51|4625.51|4631.65|4631.65|4632.2|4632.2|4625.42|4625.42|0
1649327400000|2022-04-07 10:30:00|4631.74|4631.74|4628.82|4628.82|4633|4633|4628.03|4628.03|0
1649327700000|2022-04-07 10:35:00|4628.66|4628.66|4630.78|4630.78|4631.61|4631.61|4628.6|4628.6|0
1649328000000|2022-04-07 10:40:00|4632.12|4632.12|4627.82|4627.82|4632.12|4632.12|4625.34|4625.34|0
1649328300000|2022-04-07 10:45:00|4627.73|4627.73|4629.15|4629.15|4630.47|4630.47|4627.73|4627.73|0
1649328600000|2022-04-07 10:50:00|4629.5|4629.5|4634.1|4634.1|4634.1|4634.1|4628.33|4628.33|0
1649328900000|2022-04-07 10:55:00|4634.28|4634.28|4641.19|4641.19|4641.19|4641.19|4634.28|4634.28|0
1649329200000|2022-04-07 11:00:00|4640.84|4640.84|4641.68|4641.68|4642.57|4642.57|4640.84|4640.84|0
1649329500000|2022-04-07 11:05:00|4641.15|4641.15|4629.22|4629.22|4641.15|4641.15|4627.1|4627.1|0
1649329800000|2022-04-07 11:10:00|4628.93|4628.93|4632.18|4632.18|4632.18|4632.18|4626.88|4626.88|0
1649330100000|2022-04-07 11:15:00|4632.35|4632.35|4628.18|4628.18|4632.35|4632.35|4628.18|4628.18|0
1649330400000|2022-04-07 11:20:00|4628.02|4628.02|4632.3|4632.3|4633.15|4633.15|4626.68|4626.68|0
1649330700000|2022-04-07 11:25:00|4632.04|4632.04|4634.53|4634.53|4636.76|4636.76|4631.43|4631.43|0
1649331000000|2022-04-07 11:30:00|4634.7|4634.7|4629.38|4629.38|4634.7|4634.7|4628.59|4628.59|0
1649331300000|2022-04-07 11:35:00|4629.47|4629.47|4631.53|4631.53|4632|4632|4627.6|4627.6|0
1649331600000|2022-04-07 11:40:00|4631.62|4631.62|4628.55|4628.55|4631.62|4631.62|4628.23|4628.23|0
1649331900000|2022-04-07 11:45:00|4629.22|4629.22|4629|4629|4629.76|4629.76|4628.5|4628.5|0
1649332200000|2022-04-07 11:50:00|4628.47|4628.47|4625.95|4625.95|4629.81|4629.81|4625.86|4625.86|0
1649332500000|2022-04-07 11:55:00|4626.06|4626.06|4628.04|4628.04|4629.09|4629.09|4625.74|4625.74|0
1649332800000|2022-04-07 12:00:00|4628.12|4628.12|4618.55|4618.55|4628.12|4628.12|4618.55|4618.55|0
1649333100000|2022-04-07 12:05:00|4617.84|4617.84|4614.95|4614.95|4618.99|4618.99|4614.39|4614.39|0
1649333400000|2022-04-07 12:10:00|4614.86|4614.86|4613.43|4613.43|4614.86|4614.86|4611.54|4611.54|0
1649333700000|2022-04-07 12:15:00|4613.55|4613.55|4619.91|4619.91|4620.05|4620.05|4613.46|4613.46|0
1649334000000|2022-04-07 12:20:00|4620.18|4620.18|4621.76|4621.76|4623.35|4623.35|4619.83|4619.83|0
1649334300000|2022-04-07 12:25:00|4622.12|4622.12|4620.15|4620.15|4622.39|4622.39|4619.87|4619.87|0
1649334600000|2022-04-07 12:30:00|4620.82|4620.82|4619.12|4619.12|4621.49|4621.49|4617.48|4617.48|0
1649334900000|2022-04-07 12:35:00|4618.41|4618.41|4618.15|4618.15|4618.53|4618.53|4617.09|4617.09|0
1649335200000|2022-04-07 12:40:00|4617.68|4617.68|4618.5|4618.5|4620.32|4620.32|4617.57|4617.57|0
1649335500000|2022-04-07 12:45:00|4618.59|4618.59|4615.91|4615.91|4619.29|4619.29|4615.9|4615.9|0
1649335800000|2022-04-07 12:50:00|4616.17|4616.17|4615.61|4615.61|4618|4618|4611.91|4611.91|0
1649336100000|2022-04-07 12:55:00|4615.52|4615.52|4610.23|4610.23|4615.93|4615.93|4609.48|4609.48|0
1649336400000|2022-04-07 13:00:00|4610.59|4610.59|4600.68|4600.68|4610.76|4610.76|4599.34|4599.34|0
1649336700000|2022-04-07 13:05:00|4601.21|4601.21|4605.01|4605.01|4607.04|4607.04|4600.94|4600.94|0
1649337000000|2022-04-07 13:10:00|4605.1|4605.1|4604.59|4604.59|4607.2|4607.2|4603.35|4603.35|0
1649337300000|2022-04-07 13:15:00|4604.71|4604.71|4603.8|4603.8|4607.73|4607.73|4601.93|4601.93|0
1649337600000|2022-04-07 13:20:00|4602.92|4602.92|4605.59|4605.59|4605.59|4605.59|4602.3|4602.3|0
1649337900000|2022-04-07 13:25:00|4605.86|4605.86|4608.34|4608.34|4608.34|4608.34|4605.86|4605.86|0
1649338200000|2022-04-07 13:30:00|4608.51|4608.51|4607.22|4607.22|4609.7|4609.7|4604.96|4604.96|0
1649338500000|2022-04-07 13:35:00|4608.28|4608.28|4609.67|4609.67|4609.69|4609.69|4602.86|4602.86|0
1649338800000|2022-04-07 13:40:00|4611.01|4611.01|4613|4613|4613.68|4613.68|4608.07|4608.07|0
1649339100000|2022-04-07 13:45:00|4613.18|4613.18|4607.97|4607.97|4613.99|4613.99|4605.85|4605.85|0
1649339400000|2022-04-07 13:50:00|4608.08|4608.08|4605.16|4605.16|4609.86|4609.86|4603.56|4603.56|0
1649339700000|2022-04-07 13:55:00|4604.72|4604.72|4604.86|4604.86|4607.62|4607.62|4604.08|4604.08|0
1649340000000|2022-04-07 14:00:00|4604.98|4604.98|4605|4605|4608.74|4608.74|4604.38|4604.38|0
1649340300000|2022-04-07 14:05:00|4605.44|4605.44|4608.97|4608.97|4608.97|4608.97|4602.97|4602.97|0
1649340600000|2022-04-07 14:10:00|4609.06|4609.06|4602.4|4602.4|4612.14|4612.14|4601.55|4601.55|0
1649340900000|2022-04-07 14:15:00|4602.23|4602.23|4598.02|4598.02|4604.07|4604.07|4598.02|4598.02|0
1649341200000|2022-04-07 14:20:00|4597.92|4597.92|4598.59|4598.59|4599.83|4599.83|4596.22|4596.22|0
1649341500000|2022-04-07 14:25:00|4598.67|4598.67|4593.32|4593.32|4599.2|4599.2|4592.18|4592.18|0
1649341800000|2022-04-07 14:30:00|4593.05|4593.05|4605.14|4605.14|4605.14|4605.14|4593.05|4593.05|0
1649342100000|2022-04-07 14:35:00|4605.23|4605.23|4605.11|4605.11|4607.56|4607.56|4603.65|4603.65|0
1649342400000|2022-04-07 14:40:00|4605.37|4605.37|4603.9|4603.9|4606.73|4606.73|4603.9|4603.9|0
1649342700000|2022-04-07 14:45:00|4603.81|4603.81|4604.94|4604.94|4605.82|4605.82|4600.61|4600.61|0
1649343000000|2022-04-07 14:50:00|4604.68|4604.68|4605.56|4605.56|4608.17|4608.17|4604.43|4604.43|0
1649343300000|2022-04-07 14:55:00|4605.73|4605.73|4609.71|4609.71|4610.55|4610.55|4605.41|4605.41|0
1649343600000|2022-04-07 15:00:00|4610.24|4610.24|4613.71|4613.71|4614.68|4614.68|4609.1|4609.1|0
1649343900000|2022-04-07 15:05:00|4614.06|4614.06|4616.01|4616.01|4617.8|4617.8|4613.04|4613.04|0
1649344200000|2022-04-07 15:10:00|4615.84|4615.84|4618.02|4618.02|4623.12|4623.12|4615.84|4615.84|0
1649344500000|2022-04-07 15:15:00|4619.36|4619.36|4614.57|4614.57|4619.36|4619.36|4614.08|4614.08|0
1649344800000|2022-04-07 15:20:00|4614.22|4614.22|4617.96|4617.96|4618.31|4618.31|4613.19|4613.19|0
1649345100000|2022-04-07 15:25:00|4617.29|4617.29|4618.01|4618.01|4620|4620|4611.29|4611.29|0
1649402100000|2022-04-08 07:15:00|4631.78|4631.78|4632.9|4632.9|4637.58|4637.58|4629.02|4629.02|0
1649402400000|2022-04-08 07:20:00|4635.88|4635.88|4634.18|4634.18|4638.07|4638.07|4633.06|4633.06|0
1649402700000|2022-04-08 07:25:00|4633.85|4633.85|4631.23|4631.23|4634.38|4634.38|4626|4626|0
1649403000000|2022-04-08 07:30:00|4631.5|4631.5|4631.04|4631.04|4632.16|4632.16|4627.51|4627.51|0
1649403300000|2022-04-08 07:35:00|4631.13|4631.13|4635.24|4635.24|4636.16|4636.16|4629.44|4629.44|0
1649403600000|2022-04-08 07:40:00|4635.95|4635.95|4631.54|4631.54|4640.94|4640.94|4631.27|4631.27|0
1649403900000|2022-04-08 07:45:00|4631.27|4631.27|4628.65|4628.65|4631.71|4631.71|4627.73|4627.73|0
1649404200000|2022-04-08 07:50:00|4626.64|4626.64|4630.3|4630.3|4631.26|4631.26|4625.73|4625.73|0
1649404500000|2022-04-08 07:55:00|4630.75|4630.75|4639.5|4639.5|4640.7|4640.7|4630.39|4630.39|0
1649404800000|2022-04-08 08:00:00|4638.16|4638.16|4645.35|4645.35|4645.35|4645.35|4636.98|4636.98|0
1649405100000|2022-04-08 08:05:00|4644.91|4644.91|4645.68|4645.68|4647.02|4647.02|4644.34|4644.34|0
1649405400000|2022-04-08 08:10:00|4646.3|4646.3|4652.09|4652.09|4653.89|4653.89|4646.3|4646.3|0
1649405700000|2022-04-08 08:15:00|4653.43|4653.43|4653.09|4653.09|4657.21|4657.21|4652.93|4652.93|0
1649406000000|2022-04-08 08:20:00|4651.75|4651.75|4653.35|4653.35|4653.35|4653.35|4649.64|4649.64|0
1649406300000|2022-04-08 08:25:00|4653.45|4653.45|4652.48|4652.48|4656.58|4656.58|4651.88|4651.88|0
1649406600000|2022-04-08 08:30:00|4652.21|4652.21|4649.15|4649.15|4652.42|4652.42|4648.35|4648.35|0
1649406900000|2022-04-08 08:35:00|4649.82|4649.82|4645.96|4645.96|4651.43|4651.43|4645.96|4645.96|0
1649407200000|2022-04-08 08:40:00|4645.43|4645.43|4642.09|4642.09|4645.61|4645.61|4642.09|4642.09|0
1649407500000|2022-04-08 08:45:00|4642|4642|4640.81|4640.81|4643.58|4643.58|4639.93|4639.93|0
1649407800000|2022-04-08 08:50:00|4641.47|4641.47|4636.89|4636.89|4642.96|4642.96|4636.89|4636.89|0
1649408100000|2022-04-08 08:55:00|4637.15|4637.15|4636.54|4636.54|4638.39|4638.39|4636.12|4636.12|0
1649408400000|2022-04-08 09:00:00|4636.43|4636.43|4636.27|4636.27|4636.43|4636.43|4633.01|4633.01|0
1649408700000|2022-04-08 09:05:00|4636.18|4636.18|4634.32|4634.32|4636.18|4636.18|4631.88|4631.88|0
1649409000000|2022-04-08 09:10:00|4634.61|4634.61|4640.2|4640.2|4640.2|4640.2|4634.61|4634.61|0
1649409300000|2022-04-08 09:15:00|4638.79|4638.79|4642.87|4642.87|4642.87|4642.87|4638.79|4638.79|0
1649409600000|2022-04-08 09:20:00|4643.22|4643.22|4644.12|4644.12|4646.51|4646.51|4643.22|4643.22|0
1649409900000|2022-04-08 09:25:00|4644.03|4644.03|4643.25|4643.25|4644.65|4644.65|4642.46|4642.46|0
1649410200000|2022-04-08 09:30:00|4643.51|4643.51|4643.38|4643.38|4644.93|4644.93|4643.22|4643.22|0
1649410500000|2022-04-08 09:35:00|4643.7|4643.7|4648.73|4648.73|4650.07|4650.07|4643.26|4643.26|0
1649410800000|2022-04-08 09:40:00|4648.91|4648.91|4660.42|4660.42|4662.56|4662.56|4648.73|4648.73|0
1649411100000|2022-04-08 09:45:00|4661.09|4661.09|4663.28|4663.28|4664.07|4664.07|4660.92|4660.92|0
1649411400000|2022-04-08 09:50:00|4662.61|4662.61|4660.08|4660.08|4663.24|4663.24|4660.08|4660.08|0
1649411700000|2022-04-08 09:55:00|4660.75|4660.75|4660.3|4660.3|4662.58|4662.58|4659.63|4659.63|0
1649412000000|2022-04-08 10:00:00|4660.39|4660.39|4661.95|4661.95|4664.13|4664.13|4660.39|4660.39|0
1649412300000|2022-04-08 10:05:00|4661.77|4661.77|4660.3|4660.3|4663.24|4663.24|4659.14|4659.14|0
1649412600000|2022-04-08 10:10:00|4660.47|4660.47|4661.77|4661.77|4662.81|4662.81|4658.54|4658.54|0
1649412900000|2022-04-08 10:15:00|4662.21|4662.21|4663.43|4663.43|4665.22|4665.22|4661.33|4661.33|0
1649413200000|2022-04-08 10:20:00|4663.54|4663.54|4664.53|4664.53|4666.61|4666.61|4663.54|4663.54|0
1649413500000|2022-04-08 10:25:00|4664.44|4664.44|4664.93|4664.93|4664.93|4664.93|4663.12|4663.12|0
1649413800000|2022-04-08 10:30:00|4665.19|4665.19|4665.25|4665.25|4667.16|4667.16|4664.58|4664.58|0
1649414100000|2022-04-08 10:35:00|4665.42|4665.42|4663.12|4663.12|4666.9|4666.9|4662.94|4662.94|0
1649414400000|2022-04-08 10:40:00|4663.29|4663.29|4664.9|4664.9|4665.53|4665.53|4663.12|4663.12|0
1649414700000|2022-04-08 10:45:00|4664.72|4664.72|4664.52|4664.52|4667.05|4667.05|4663.7|4663.7|0
1649415000000|2022-04-08 10:50:00|4664.69|4664.69|4667.39|4667.39|4667.39|4667.39|4664.68|4664.68|0
1649415300000|2022-04-08 10:55:00|4667.56|4667.56|4667.79|4667.79|4667.99|4667.99|4666.12|4666.12|0
1649415600000|2022-04-08 11:00:00|4667|4667|4668.85|4668.85|4669.06|4669.06|4666.67|4666.67|0
1649415900000|2022-04-08 11:05:00|4668.41|4668.41|4669.39|4669.39|4669.65|4669.65|4667.88|4667.88|0
1649416200000|2022-04-08 11:10:00|4668.5|4668.5|4670.38|4670.38|4671.07|4671.07|4668.17|4668.17|0
1649416500000|2022-04-08 11:15:00|4670.65|4670.65|4670.77|4670.77|4672.14|4672.14|4668.85|4668.85|0
1649416800000|2022-04-08 11:20:00|4670.86|4670.86|4675.18|4675.18|4675.27|4675.27|4670.86|4670.86|0
1649417100000|2022-04-08 11:25:00|4674.83|4674.83|4674.3|4674.3|4675.05|4675.05|4673.71|4673.71|0
1649417400000|2022-04-08 11:30:00|4673.95|4673.95|4675.51|4675.51|4676.85|4676.85|4671.86|4671.86|0
1649417700000|2022-04-08 11:35:00|4675.86|4675.86|4676.7|4676.7|4677.54|4677.54|4675.18|4675.18|0
1649418000000|2022-04-08 11:40:00|4676.55|4676.55|4675.97|4675.97|4676.55|4676.55|4675.41|4675.41|0
1649418300000|2022-04-08 11:45:00|4675.71|4675.71|4670|4670|4675.71|4675.71|4669.91|4669.91|0
1649418600000|2022-04-08 11:50:00|4670.09|4670.09|4669.73|4669.73|4670.18|4670.18|4668.63|4668.63|0
1649418900000|2022-04-08 11:55:00|4669.59|4669.59|4673.4|4673.4|4675.41|4675.41|4669.46|4669.46|0
1649419200000|2022-04-08 12:00:00|4673.22|4673.22|4669.48|4669.48|4673.22|4673.22|4669.19|4669.19|0
1649419500000|2022-04-08 12:05:00|4669.39|4669.39|4670.24|4670.24|4670.24|4670.24|4668.8|4668.8|0
1649419800000|2022-04-08 12:10:00|4669.88|4669.88|4672.56|4672.56|4672.82|4672.82|4669.8|4669.8|0
1649420100000|2022-04-08 12:15:00|4672.82|4672.82|4677.14|4677.14|4677.14|4677.14|4672.07|4672.07|0
1649420400000|2022-04-08 12:20:00|4677.31|4677.31|4681.6|4681.6|4681.9|4681.9|4677.31|4677.31|0
1649420700000|2022-04-08 12:25:00|4681.75|4681.75|4679.37|4679.37|4682.35|4682.35|4679.21|4679.21|0
1649421000000|2022-04-08 12:30:00|4678.84|4678.84|4677.83|4677.83|4679.72|4679.72|4677.44|4677.44|0
1649421300000|2022-04-08 12:35:00|4677.48|4677.48|4674.58|4674.58|4677.48|4677.48|4673.24|4673.24|0
1649421600000|2022-04-08 12:40:00|4675.25|4675.25|4676.52|4676.52|4676.52|4676.52|4674.32|4674.32|0
1649421900000|2022-04-08 12:45:00|4676.88|4676.88|4676.19|4676.19|4678.47|4678.47|4675.23|4675.23|0
1649422200000|2022-04-08 12:50:00|4676.37|4676.37|4676.55|4676.55|4678.39|4678.39|4675.83|4675.83|0
1649422500000|2022-04-08 12:55:00|4677.22|4677.22|4673.16|4673.16|4677.22|4677.22|4673.16|4673.16|0
1649422800000|2022-04-08 13:00:00|4672.72|4672.72|4670.38|4670.38|4672.88|4672.88|4669.12|4669.12|0
1649423100000|2022-04-08 13:05:00|4670.5|4670.5|4668.92|4668.92|4670.94|4670.94|4665.72|4665.72|0
1649423400000|2022-04-08 13:10:00|4668.8|4668.8|4671.46|4671.46|4673.46|4673.46|4668.36|4668.36|0
1649423700000|2022-04-08 13:15:00|4671.38|4671.38|4672.05|4672.05|4672.76|4672.76|4671.38|4671.38|0
1649424000000|2022-04-08 13:20:00|4672.14|4672.14|4672.91|4672.91|4674.69|4674.69|4671.76|4671.76|0
1649424300000|2022-04-08 13:25:00|4673.01|4673.01|4674.43|4674.43|4674.52|4674.52|4671.85|4671.85|0
1649424600000|2022-04-08 13:30:00|4674.28|4674.28|4673.82|4673.82|4676.69|4676.69|4672.99|4672.99|0
1649424900000|2022-04-08 13:35:00|4674.08|4674.08|4672.28|4672.28|4676.68|4676.68|4671.05|4671.05|0
1649425200000|2022-04-08 13:40:00|4673.16|4673.16|4670.46|4670.46|4674.82|4674.82|4670.07|4670.07|0
1649425500000|2022-04-08 13:45:00|4670.28|4670.28|4667.5|4667.5|4671.79|4671.79|4665.86|4665.86|0
1649425800000|2022-04-08 13:50:00|4667.41|4667.41|4669.1|4669.1|4671.06|4671.06|4667.41|4667.41|0
1649426100000|2022-04-08 13:55:00|4668.66|4668.66|4670.55|4670.55|4673.53|4673.53|4668.31|4668.31|0
1649426400000|2022-04-08 14:00:00|4669.24|4669.24|4670.82|4670.82|4672.64|4672.64|4667.79|4667.79|0
1649426700000|2022-04-08 14:05:00|4670.55|4670.55|4670.23|4670.23|4672.59|4672.59|4668.87|4668.87|0
1649427000000|2022-04-08 14:10:00|4670.35|4670.35|4670.32|4670.32|4670.5|4670.5|4668.54|4668.54|0
1649427300000|2022-04-08 14:15:00|4670.47|4670.47|4665.94|4665.94|4672.08|4672.08|4665.94|4665.94|0
1649427600000|2022-04-08 14:20:00|4665.85|4665.85|4660.43|4660.43|4666.91|4666.91|4660.43|4660.43|0
1649427900000|2022-04-08 14:25:00|4660.87|4660.87|4659.35|4659.35|4660.87|4660.87|4657.3|4657.3|0
1649428200000|2022-04-08 14:30:00|4664.04|4664.04|4666.36|4666.36|4667.2|4667.2|4663.77|4663.77|0
1649428500000|2022-04-08 14:35:00|4667.03|4667.03|4669.71|4669.71|4673.17|4673.17|4667.03|4667.03|0
1649428800000|2022-04-08 14:40:00|4668.37|4668.37|4666.55|4666.55|4668.37|4668.37|4663.88|4663.88|0
1649429100000|2022-04-08 14:45:00|4666.37|4666.37|4663.9|4663.9|4667.62|4667.62|4663.57|4663.57|0
1649429400000|2022-04-08 14:50:00|4664.32|4664.32|4671.35|4671.35|4673.03|4673.03|4664.32|4664.32|0
1649429700000|2022-04-08 14:55:00|4671.17|4671.17|4670.29|4670.29|4673.74|4673.74|4670.28|4670.28|0
1649430000000|2022-04-08 15:00:00|4670.38|4670.38|4669.67|4669.67|4671.6|4671.6|4669.27|4669.27|0
1649430300000|2022-04-08 15:05:00|4669.59|4669.59|4664.91|4664.91|4669.59|4669.59|4664.91|4664.91|0
1649430600000|2022-04-08 15:10:00|4665.18|4665.18|4662.01|4662.01|4666.38|4666.38|4662.01|4662.01|0
1649430900000|2022-04-08 15:15:00|4662.1|4662.1|4661.74|4661.74|4663.66|4663.66|4660.31|4660.31|0
1649431200000|2022-04-08 15:20:00|4661.65|4661.65|4662.27|4662.27|4662.27|4662.27|4658.85|4658.85|0
1649431500000|2022-04-08 15:25:00|4662.39|4662.39|4672.73|4672.73|4674.24|4674.24|4662.39|4662.39|0
1649661300000|2022-04-11 07:15:00|4649.82|4649.82|4650.18|4650.18|4654.77|4654.77|4648.28|4648.28|0
1649661600000|2022-04-11 07:20:00|4649.47|4649.47|4641.45|4641.45|4650.24|4650.24|4640.95|4640.95|0
1649661900000|2022-04-11 07:25:00|4640.86|4640.86|4649.43|4649.43|4649.43|4649.43|4632.97|4632.97|0
1649662200000|2022-04-11 07:30:00|4650.1|4650.1|4653.01|4653.01|4655.25|4655.25|4646.33|4646.33|0
1649662500000|2022-04-11 07:35:00|4653.13|4653.13|4664.08|4664.08|4664.75|4664.75|4649.6|4649.6|0
1649662800000|2022-04-11 07:40:00|4665.75|4665.75|4678.19|4678.19|4678.39|4678.39|4665.75|4665.75|0
1649663100000|2022-04-11 07:45:00|4678.81|4678.81|4677.52|4677.52|4682.5|4682.5|4677.52|4677.52|0
1649663400000|2022-04-11 07:50:00|4678.19|4678.19|4670.06|4670.06|4678.42|4678.42|4668.14|4668.14|0
1649663700000|2022-04-11 07:55:00|4669.9|4669.9|4669.68|4669.68|4675.1|4675.1|4667.23|4667.23|0
1649664000000|2022-04-11 08:00:00|4669.89|4669.89|4672.24|4672.24|4674.28|4674.28|4668.55|4668.55|0
1649664300000|2022-04-11 08:05:00|4673.58|4673.58|4677.97|4677.97|4680.88|4680.88|4673.54|4673.54|0
1649664600000|2022-04-11 08:10:00|4677.8|4677.8|4676.62|4676.62|4679.4|4679.4|4675.22|4675.22|0
1649664900000|2022-04-11 08:15:00|4675.95|4675.95|4677.86|4677.86|4679.47|4679.47|4674.18|4674.18|0
1649665200000|2022-04-11 08:20:00|4677.59|4677.59|4681.36|4681.36|4681.36|4681.36|4675.12|4675.12|0
1649665500000|2022-04-11 08:25:00|4679.93|4679.93|4671.33|4671.33|4679.93|4679.93|4671.33|4671.33|0
1649665800000|2022-04-11 08:30:00|4671.59|4671.59|4678.72|4678.72|4681.76|4681.76|4671.59|4671.59|0
1649666100000|2022-04-11 08:35:00|4678.28|4678.28|4676.03|4676.03|4679.02|4679.02|4675.78|4675.78|0
1649666400000|2022-04-11 08:40:00|4675.52|4675.52|4679.47|4679.47|4679.47|4679.47|4675.13|4675.13|0
1649666700000|2022-04-11 08:45:00|4679.38|4679.38|4678.42|4678.42|4679.38|4679.38|4674.25|4674.25|0
1649667000000|2022-04-11 08:50:00|4678.6|4678.6|4687.47|4687.47|4688.05|4688.05|4678.42|4678.42|0
1649667300000|2022-04-11 08:55:00|4688.14|4688.14|4690.61|4690.61|4690.61|4690.61|4687.79|4687.79|0
1649667600000|2022-04-11 09:00:00|4691.23|4691.23|4691.76|4691.76|4692.52|4692.52|4690.77|4690.77|0
1649667900000|2022-04-11 09:05:00|4692.23|4692.23|4694.57|4694.57|4695.01|4695.01|4691.27|4691.27|0
1649668200000|2022-04-11 09:10:00|4694.45|4694.45|4691.76|4691.76|4694.45|4694.45|4691.28|4691.28|0
1649668500000|2022-04-11 09:15:00|4691.84|4691.84|4694.27|4694.27|4694.45|4694.45|4689.83|4689.83|0
1649668800000|2022-04-11 09:20:00|4694.01|4694.01|4695.01|4695.01|4695.24|4695.24|4691.15|4691.15|0
1649669100000|2022-04-11 09:25:00|4695.33|4695.33|4702.27|4702.27|4703.19|4703.19|4695.33|4695.33|0
1649669400000|2022-04-11 09:30:00|4701.33|4701.33|4706.75|4706.75|4706.81|4706.81|4699.71|4699.71|0
1649669700000|2022-04-11 09:35:00|4706.14|4706.14|4711.21|4711.21|4711.41|4711.41|4705.52|4705.52|0
1649670000000|2022-04-11 09:40:00|4711.33|4711.33|4705.42|4705.42|4711.88|4711.88|4705.16|4705.16|0
1649670300000|2022-04-11 09:45:00|4705.54|4705.54|4707.53|4707.53|4712.22|4712.22|4705.54|4705.54|0
1649670600000|2022-04-11 09:50:00|4707.22|4707.22|4706.11|4706.11|4707.73|4707.73|4704.82|4704.82|0
1649670900000|2022-04-11 09:55:00|4707|4707|4706.4|4706.4|4707|4707|4700.9|4700.9|0
1649671200000|2022-04-11 10:00:00|4706.93|4706.93|4712.65|4712.65|4713.36|4713.36|4706.93|4706.93|0
1649671500000|2022-04-11 10:05:00|4713.32|4713.32|4716.87|4716.87|4718.53|4718.53|4712.73|4712.73|0
1649671800000|2022-04-11 10:10:00|4717.05|4717.05|4714.88|4714.88|4717.55|4717.55|4714.75|4714.75|0
1649672100000|2022-04-11 10:15:00|4715.15|4715.15|4714.28|4714.28|4715.18|4715.18|4712.85|4712.85|0
1649672400000|2022-04-11 10:20:00|4714.1|4714.1|4713.17|4713.17|4717.27|4717.27|4712.2|4712.2|0
1649672700000|2022-04-11 10:25:00|4713.25|4713.25|4717.21|4717.21|4717.44|4717.44|4713.17|4713.17|0
1649673000000|2022-04-11 10:30:00|4717.12|4717.12|4714.77|4714.77|4719.86|4719.86|4714.68|4714.68|0
1649673300000|2022-04-11 10:35:00|4716.11|4716.11|4714.75|4714.75|4716.38|4716.38|4713.57|4713.57|0
1649673600000|2022-04-11 10:40:00|4715.11|4715.11|4720.24|4720.24|4725.43|4725.43|4714.93|4714.93|0
1649673900000|2022-04-11 10:45:00|4719.57|4719.57|4709.48|4709.48|4719.57|4719.57|4707.79|4707.79|0
1649674200000|2022-04-11 10:50:00|4709.38|4709.38|4710.17|4710.17|4712.24|4712.24|4709.38|4709.38|0
1649674500000|2022-04-11 10:55:00|4710.26|4710.26|4714.24|4714.24|4714.62|4714.62|4709.2|4709.2|0
1649674800000|2022-04-11 11:00:00|4713.89|4713.89|4715.8|4715.8|4715.8|4715.8|4713.51|4713.51|0
1649675100000|2022-04-11 11:05:00|4716.47|4716.47|4717.71|4717.71|4718.3|4718.3|4716.12|4716.12|0
1649675400000|2022-04-11 11:10:00|4717.04|4717.04|4714.2|4714.2|4717.76|4717.76|4713.99|4713.99|0
1649675700000|2022-04-11 11:15:00|4713.41|4713.41|4715.8|4715.8|4715.8|4715.8|4713.06|4713.06|0
1649676000000|2022-04-11 11:20:00|4715.92|4715.92|4715.27|4715.27|4716.49|4716.49|4714.35|4714.35|0
1649676300000|2022-04-11 11:25:00|4715.53|4715.53|4716.02|4716.02|4716.28|4716.28|4713.16|4713.16|0
1649676600000|2022-04-11 11:30:00|4716.37|4716.37|4718.53|4718.53|4718.71|4718.71|4714.93|4714.93|0
1649676900000|2022-04-11 11:35:00|4718.35|4718.35|4717.7|4717.7|4718.95|4718.95|4716.17|4716.17|0
1649677200000|2022-04-11 11:40:00|4717.53|4717.53|4713.42|4713.42|4718.78|4718.78|4712.42|4712.42|0
1649677500000|2022-04-11 11:45:00|4713.57|4713.57|4716.42|4716.42|4718.62|4718.62|4713.57|4713.57|0
1649677800000|2022-04-11 11:50:00|4716.54|4716.54|4712.71|4712.71|4717.22|4717.22|4712.36|4712.36|0
1649678100000|2022-04-11 11:55:00|4712.8|4712.8|4716.55|4716.55|4718.09|4718.09|4712.71|4712.71|0
1649678400000|2022-04-11 12:00:00|4716.46|4716.46|4715.73|4715.73|4717.33|4717.33|4713.75|4713.75|0
1649678700000|2022-04-11 12:05:00|4714.39|4714.39|4712.84|4712.84|4717.96|4717.96|4712.84|4712.84|0
1649679000000|2022-04-11 12:10:00|4712.75|4712.75|4713.8|4713.8|4713.8|4713.8|4711.39|4711.39|0
1649679300000|2022-04-11 12:15:00|4714.16|4714.16|4715.16|4715.16|4715.16|4715.16|4711.93|4711.93|0
1649679600000|2022-04-11 12:20:00|4715.51|4715.51|4712.84|4712.84|4715.61|4715.61|4712.7|4712.7|0
1649679900000|2022-04-11 12:25:00|4713.51|4713.51|4713.18|4713.18|4713.8|4713.8|4712.93|4712.93|0
1649680200000|2022-04-11 12:30:00|4713.01|4713.01|4711.46|4711.46|4713.01|4713.01|4710.87|4710.87|0
1649680500000|2022-04-11 12:35:00|4711.28|4711.28|4711.95|4711.95|4712.34|4712.34|4710.23|4710.23|0
1649680800000|2022-04-11 12:40:00|4711.07|4711.07|4707.5|4707.5|4711.07|4711.07|4707.17|4707.17|0
1649681100000|2022-04-11 12:45:00|4707.85|4707.85|4696.89|4696.89|4707.85|4707.85|4696.22|4696.22|0
1649681400000|2022-04-11 12:50:00|4695.55|4695.55|4693.1|4693.1|4695.64|4695.64|4692.74|4692.74|0
1649681700000|2022-04-11 12:55:00|4693.21|4693.21|4691.7|4691.7|4693.93|4693.93|4685.87|4685.87|0
1649682000000|2022-04-11 13:00:00|4691.78|4691.78|4699.81|4699.81|4699.81|4699.81|4691.78|4691.78|0
1649682300000|2022-04-11 13:05:00|4699.72|4699.72|4703.33|4703.33|4703.64|4703.64|4699.04|4699.04|0
1649682600000|2022-04-11 13:10:00|4703.77|4703.77|4705.48|4705.48|4706.63|4706.63|4703.77|4703.77|0
1649682900000|2022-04-11 13:15:00|4705.66|4705.66|4710.27|4710.27|4711.67|4711.67|4702.42|4702.42|0
1649683200000|2022-04-11 13:20:00|4708.93|4708.93|4707.43|4707.43|4708.93|4708.93|4704.5|4704.5|0
1649683500000|2022-04-11 13:25:00|4707.59|4707.59|4712.29|4712.29|4712.29|4712.29|4707.59|4707.59|0
1649683800000|2022-04-11 13:30:00|4712.64|4712.64|4723.28|4723.28|4723.28|4723.28|4711.96|4711.96|0
1649684100000|2022-04-11 13:35:00|4723.95|4723.95|4717.34|4717.34|4725.25|4725.25|4715.54|4715.54|0
1649684400000|2022-04-11 13:40:00|4714.66|4714.66|4711.9|4711.9|4717.74|4717.74|4709.47|4709.47|0
1649684700000|2022-04-11 13:45:00|4711.73|4711.73|4719.57|4719.57|4721.07|4721.07|4711.4|4711.4|0
1649685000000|2022-04-11 13:50:00|4718.9|4718.9|4720.88|4720.88|4721.15|4721.15|4711.29|4711.29|0
1649685300000|2022-04-11 13:55:00|4720.97|4720.97|4729.91|4729.91|4731.99|4731.99|4720.62|4720.62|0
1649685600000|2022-04-11 14:00:00|4729.24|4729.24|4728.55|4728.55|4732.5|4732.5|4726.35|4726.35|0
1649685900000|2022-04-11 14:05:00|4727.85|4727.85|4731.28|4731.28|4733.15|4733.15|4727.35|4727.35|0
1649686200000|2022-04-11 14:10:00|4732.62|4732.62|4730.93|4730.93|4733.76|4733.76|4730.26|4730.26|0
1649686500000|2022-04-11 14:15:00|4731.63|4731.63|4737.17|4737.17|4739.82|4739.82|4731.28|4731.28|0
1649686800000|2022-04-11 14:20:00|4737.05|4737.05|4743.77|4743.77|4744.54|4744.54|4737.05|4737.05|0
1649687100000|2022-04-11 14:25:00|4744.13|4744.13|4738.82|4738.82|4744.8|4744.8|4737.3|4737.3|0
1649687400000|2022-04-11 14:30:00|4738.47|4738.47|4734.74|4734.74|4740.68|4740.68|4733.54|4733.54|0
1649687700000|2022-04-11 14:35:00|4734.91|4734.91|4736.92|4736.92|4739.8|4739.8|4734.61|4734.61|0
1649688000000|2022-04-11 14:40:00|4736.39|4736.39|4732.82|4732.82|4736.58|4736.58|4729.45|4729.45|0
1649688300000|2022-04-11 14:45:00|4734.05|4734.05|4733.83|4733.83|4735.96|4735.96|4732.97|4732.97|0
1649688600000|2022-04-11 14:50:00|4733.93|4733.93|4733.86|4733.86|4734|4734|4730.19|4730.19|0
1649688900000|2022-04-11 14:55:00|4733.77|4733.77|4735.82|4735.82|4735.82|4735.82|4731.42|4731.42|0
1649689200000|2022-04-11 15:00:00|4736.23|4736.23|4736.52|4736.52|4737.34|4737.34|4733.85|4733.85|0
1649689500000|2022-04-11 15:05:00|4735.85|4735.85|4741.22|4741.22|4741.22|4741.22|4733.98|4733.98|0
1649689800000|2022-04-11 15:10:00|4742.05|4742.05|4736.13|4736.13|4742.94|4742.94|4736.03|4736.03|0
1649690100000|2022-04-11 15:15:00|4736.22|4736.22|4740.33|4740.33|4740.33|4740.33|4736.22|4736.22|0
1649690400000|2022-04-11 15:20:00|4739.66|4739.66|4742.23|4742.23|4743.04|4743.04|4739.66|4739.66|0
1649690700000|2022-04-11 15:25:00|4742.39|4742.39|4744.08|4744.08|4745.36|4745.36|4740.7|4740.7|0
1649747700000|2022-04-12 07:15:00|4724.97|4724.97|4725.15|4725.15|4730.29|4730.29|4719.39|4719.39|0
1649748000000|2022-04-12 07:20:00|4725.32|4725.32|4732.98|4732.98|4735.21|4735.21|4717.15|4717.15|0
1649748300000|2022-04-12 07:25:00|4733.33|4733.33|4723.99|4723.99|4734.01|4734.01|4718.08|4718.08|0
1649748600000|2022-04-12 07:30:00|4724.69|4724.69|4711.34|4711.34|4724.69|4724.69|4707.76|4707.76|0
1649748900000|2022-04-12 07:35:00|4710.46|4710.46|4701.54|4701.54|4713.51|4713.51|4697.53|4697.53|0
1649749200000|2022-04-12 07:40:00|4702.15|4702.15|4703.35|4703.35|4711.92|4711.92|4701.45|4701.45|0
1649749500000|2022-04-12 07:45:00|4703.61|4703.61|4706.82|4706.82|4707.25|4707.25|4702.71|4702.71|0
1649749800000|2022-04-12 07:50:00|4706.55|4706.55|4711.16|4711.16|4716.34|4716.34|4704.58|4704.58|0
1649750100000|2022-04-12 07:55:00|4711.58|4711.58|4713.74|4713.74|4714.44|4714.44|4708.67|4708.67|0
1649750400000|2022-04-12 08:00:00|4713.38|4713.38|4722.37|4722.37|4722.49|4722.49|4711.79|4711.79|0
1649750700000|2022-04-12 08:05:00|4724.38|4724.38|4734.85|4734.85|4734.93|4734.93|4718.51|4718.51|0
1649751000000|2022-04-12 08:10:00|4735.2|4735.2|4738.65|4738.65|4743.79|4743.79|4734.85|4734.85|0
1649751300000|2022-04-12 08:15:00|4739.35|4739.35|4737|4737|4741.49|4741.49|4736.6|4736.6|0
1649751600000|2022-04-12 08:20:00|4737.45|4737.45|4735.87|4735.87|4737.98|4737.98|4729.44|4729.44|0
1649751900000|2022-04-12 08:25:00|4735.78|4735.78|4737.84|4737.84|4740.1|4740.1|4733.38|4733.38|0
1649752200000|2022-04-12 08:30:00|4737.31|4737.31|4746.96|4746.96|4746.99|4746.99|4735.44|4735.44|0
1649752500000|2022-04-12 08:35:00|4747.41|4747.41|4739.16|4739.16|4750.34|4750.34|4738.94|4738.94|0
1649752800000|2022-04-12 08:40:00|4739.43|4739.43|4731.75|4731.75|4740.39|4740.39|4731.75|4731.75|0
1649753100000|2022-04-12 08:45:00|4731.66|4731.66|4733.44|4733.44|4735.14|4735.14|4730.42|4730.42|0
1649753400000|2022-04-12 08:50:00|4733.79|4733.79|4724.57|4724.57|4734.36|4734.36|4724.57|4724.57|0
1649753700000|2022-04-12 08:55:00|4724.83|4724.83|4733.39|4733.39|4733.39|4733.39|4722.97|4722.97|0
1649754000000|2022-04-12 09:00:00|4734.06|4734.06|4742.91|4742.91|4743.78|4743.78|4733.98|4733.98|0
1649754300000|2022-04-12 09:05:00|4744.32|4744.32|4742.1|4742.1|4744.76|4744.76|4739.41|4739.41|0
1649754600000|2022-04-12 09:10:00|4741.31|4741.31|4736.14|4736.14|4743.94|4743.94|4736.05|4736.05|0
1649754900000|2022-04-12 09:15:00|4735.79|4735.79|4732.25|4732.25|4735.79|4735.79|4729.88|4729.88|0
1649755200000|2022-04-12 09:20:00|4732.37|4732.37|4738.2|4738.2|4740.3|4740.3|4731.75|4731.75|0
1649755500000|2022-04-12 09:25:00|4737.76|4737.76|4732.51|4732.51|4738.43|4738.43|4731.4|4731.4|0
1649755800000|2022-04-12 09:30:00|4732.24|4732.24|4731.78|4731.78|4733.66|4733.66|4731.02|4731.02|0
1649756100000|2022-04-12 09:35:00|4732.14|4732.14|4728.65|4728.65|4732.38|4732.38|4727.23|4727.23|0
1649756400000|2022-04-12 09:40:00|4728.38|4728.38|4727.93|4727.93|4730.66|4730.66|4725.88|4725.88|0
1649756700000|2022-04-12 09:45:00|4726.96|4726.96|4727.66|4727.66|4727.93|4727.93|4725.37|4725.37|0
1649757000000|2022-04-12 09:50:00|4728.19|4728.19|4727.91|4727.91|4730.06|4730.06|4726.96|4726.96|0
1649757300000|2022-04-12 09:55:00|4727.73|4727.73|4728.76|4728.76|4729.49|4729.49|4726.48|4726.48|0
1649757600000|2022-04-12 10:00:00|4730.1|4730.1|4728.36|4728.36|4730.1|4730.1|4726.55|4726.55|0
1649757900000|2022-04-12 10:05:00|4727.69|4727.69|4728.11|4728.11|4730.1|4730.1|4727.58|4727.58|0
1649758200000|2022-04-12 10:10:00|4728.29|4728.29|4728.6|4728.6|4731.62|4731.62|4727.62|4727.62|0
1649758500000|2022-04-12 10:15:00|4728.24|4728.24|4724.34|4724.34|4728.42|4728.42|4724.02|4724.02|0
1649758800000|2022-04-12 10:20:00|4724.51|4724.51|4721.99|4721.99|4725.4|4725.4|4721.99|4721.99|0
1649759100000|2022-04-12 10:25:00|4722.17|4722.17|4724.05|4724.05|4725.37|4725.37|4721.48|4721.48|0
1649759400000|2022-04-12 10:30:00|4723.38|4723.38|4719.12|4719.12|4723.38|4723.38|4718.82|4718.82|0
1649759700000|2022-04-12 10:35:00|4718.45|4718.45|4710.49|4710.49|4720.47|4720.47|4709.94|4709.94|0
1649760000000|2022-04-12 10:40:00|4711.83|4711.83|4711.05|4711.05|4712.1|4712.1|4710.7|4710.7|0
1649760300000|2022-04-12 10:45:00|4711.16|4711.16|4717.58|4717.58|4718.25|4718.25|4710.89|4710.89|0
1649760600000|2022-04-12 10:50:00|4716.91|4716.91|4718.52|4718.52|4719.54|4719.54|4716.01|4716.01|0
1649760900000|2022-04-12 10:55:00|4718.78|4718.78|4720.57|4720.57|4720.73|4720.73|4718.72|4718.72|0
1649761200000|2022-04-12 11:00:00|4720.75|4720.75|4713.97|4713.97|4720.93|4720.93|4712.74|4712.74|0
1649761500000|2022-04-12 11:05:00|4714.06|4714.06|4713.19|4713.19|4715.46|4715.46|4712.37|4712.37|0
1649761800000|2022-04-12 11:10:00|4713.28|4713.28|4714.6|4714.6|4715.28|4715.28|4713|4713|0
1649762100000|2022-04-12 11:15:00|4714.45|4714.45|4716.94|4716.94|4717.37|4717.37|4713.04|4713.04|0
1649762400000|2022-04-12 11:20:00|4716.85|4716.85|4719.01|4719.01|4719.21|4719.21|4716.5|4716.5|0
1649762700000|2022-04-12 11:25:00|4718.74|4718.74|4720.07|4720.07|4722.94|4722.94|4718.07|4718.07|0
1649763000000|2022-04-12 11:30:00|4719.86|4719.86|4716.7|4716.7|4719.86|4719.86|4716.7|4716.7|0
1649763300000|2022-04-12 11:35:00|4716.79|4716.79|4718.2|4718.2|4718.2|4718.2|4715.87|4715.87|0
1649763600000|2022-04-12 11:40:00|4718.02|4718.02|4718.78|4718.78|4720.27|4720.27|4717.67|4717.67|0
1649763900000|2022-04-12 11:45:00|4719.93|4719.93|4722.14|4722.14|4723.02|4723.02|4719.59|4719.59|0
1649764200000|2022-04-12 11:50:00|4722.81|4722.81|4722.68|4722.68|4723.04|4723.04|4721.83|4721.83|0
1649764500000|2022-04-12 11:55:00|4723.35|4723.35|4723.23|4723.23|4723.65|4723.65|4722.03|4722.03|0
1649764800000|2022-04-12 12:00:00|4722.96|4722.96|4712.94|4712.94|4722.96|4722.96|4712.94|4712.94|0
1649765100000|2022-04-12 12:05:00|4713.38|4713.38|4714.8|4714.8|4715.82|4715.82|4713.03|4713.03|0
1649765400000|2022-04-12 12:10:00|4714.18|4714.18|4715.77|4715.77|4715.77|4715.77|4712.47|4712.47|0
1649765700000|2022-04-12 12:15:00|4715.47|4715.47|4716.21|4716.21|4717.95|4717.95|4715.12|4715.12|0
1649766000000|2022-04-12 12:20:00|4716.57|4716.57|4717.74|4717.74|4719.22|4719.22|4716.57|4716.57|0
1649766300000|2022-04-12 12:25:00|4717.56|4717.56|4718.36|4718.36|4718.66|4718.66|4716.72|4716.72|0
1649766600000|2022-04-12 12:30:00|4719.03|4719.03|4707.87|4707.87|4727.72|4727.72|4704.02|4704.02|0
1649766900000|2022-04-12 12:35:00|4707.69|4707.69|4711.77|4711.77|4711.77|4711.77|4706.35|4706.35|0
1649767200000|2022-04-12 12:40:00|4711.1|4711.1|4708.92|4708.92|4713.81|4713.81|4706.65|4706.65|0
1649767500000|2022-04-12 12:45:00|4708.76|4708.76|4713.76|4713.76|4714.87|4714.87|4708.76|4708.76|0
1649767800000|2022-04-12 12:50:00|4714.43|4714.43|4714.13|4714.13|4720.45|4720.45|4712.88|4712.88|0
1649768100000|2022-04-12 12:55:00|4714.04|4714.04|4711.51|4711.51|4714.71|4714.71|4710.1|4710.1|0
1649768400000|2022-04-12 13:00:00|4711.69|4711.69|4710.46|4710.46|4712.53|4712.53|4706.47|4706.47|0
1649768700000|2022-04-12 13:05:00|4710.37|4710.37|4703.3|4703.3|4712.51|4712.51|4700.3|4700.3|0
1649769000000|2022-04-12 13:10:00|4703.44|4703.44|4707.65|4707.65|4708.76|4708.76|4700.76|4700.76|0
1649769300000|2022-04-12 13:15:00|4707.47|4707.47|4706.38|4706.38|4708.12|4708.12|4702.5|4702.5|0
1649769600000|2022-04-12 13:20:00|4707.05|4707.05|4705.45|4705.45|4707.98|4707.98|4703.9|4703.9|0
1649769900000|2022-04-12 13:25:00|4705.1|4705.1|4707.06|4707.06|4707.11|4707.11|4703.98|4703.98|0
1649770200000|2022-04-12 13:30:00|4706.53|4706.53|4704.63|4704.63|4709.83|4709.83|4703.74|4703.74|0
1649770500000|2022-04-12 13:35:00|4704.81|4704.81|4703.32|4703.32|4710.33|4710.33|4701.72|4701.72|0
1649770800000|2022-04-12 13:40:00|4705.33|4705.33|4697.84|4697.84|4706|4706|4694.79|4694.79|0
1649771100000|2022-04-12 13:45:00|4698.19|4698.19|4700.33|4700.33|4702.58|4702.58|4695.68|4695.68|0
1649771400000|2022-04-12 13:50:00|4701|4701|4701.64|4701.64|4703.39|4703.39|4698.2|4698.2|0
1649771700000|2022-04-12 13:55:00|4701.28|4701.28|4702.63|4702.63|4702.8|4702.8|4698.59|4698.59|0
1649772000000|2022-04-12 14:00:00|4702.89|4702.89|4704.45|4704.45|4704.63|4704.63|4701.33|4701.33|0
1649772300000|2022-04-12 14:05:00|4705.12|4705.12|4704.18|4704.18|4705.86|4705.86|4701.02|4701.02|0
1649772600000|2022-04-12 14:10:00|4704.27|4704.27|4714.55|4714.55|4715.66|4715.66|4704.27|4704.27|0
1649772900000|2022-04-12 14:15:00|4714.11|4714.11|4718.7|4718.7|4719.05|4719.05|4713.61|4713.61|0
1649773200000|2022-04-12 14:20:00|4718.61|4718.61|4727.34|4727.34|4728.61|4728.61|4718.08|4718.08|0
1649773500000|2022-04-12 14:25:00|4727.43|4727.43|4721.43|4721.43|4730.51|4730.51|4721.43|4721.43|0
1649773800000|2022-04-12 14:30:00|4720.76|4720.76|4715.89|4715.89|4720.85|4720.85|4711.26|4711.26|0
1649774100000|2022-04-12 14:35:00|4716.07|4716.07|4709.84|4709.84|4716.97|4716.97|4709.84|4709.84|0
1649774400000|2022-04-12 14:40:00|4710.02|4710.02|4709.75|4709.75|4712.5|4712.5|4709.34|4709.34|0
1649774700000|2022-04-12 14:45:00|4709.58|4709.58|4710.25|4710.25|4712.34|4712.34|4709.13|4709.13|0
1649775000000|2022-04-12 14:50:00|4710.08|4710.08|4712.87|4712.87|4714.03|4714.03|4709.04|4709.04|0
1649775300000|2022-04-12 14:55:00|4713.13|4713.13|4717.02|4717.02|4717.95|4717.95|4712.87|4712.87|0
1649775600000|2022-04-12 15:00:00|4715.68|4715.68|4715.25|4715.25|4716.84|4716.84|4711.84|4711.84|0
1649775900000|2022-04-12 15:05:00|4715.34|4715.34|4714.56|4714.56|4717.26|4717.26|4713.09|4713.09|0
1649776200000|2022-04-12 15:10:00|4714.29|4714.29|4714.13|4714.13|4716.77|4716.77|4714.03|4714.03|0
1649776500000|2022-04-12 15:15:00|4713.95|4713.95|4715.51|4715.51|4716.03|4716.03|4713.78|4713.78|0
1649776800000|2022-04-12 15:20:00|4715.34|4715.34|4718.56|4718.56|4718.62|4718.62|4715.32|4715.32|0
1649777100000|2022-04-12 15:25:00|4718.65|4718.65|4725.96|4725.96|4725.96|4725.96|4718.56|4718.56|0
1649834100000|2022-04-13 07:15:00|4710.99|4710.99|4720.36|4720.36|4721.03|4721.03|4710.99|4710.99|0
1649834400000|2022-04-13 07:20:00|4719.65|4719.65|4718.36|4718.36|4722.61|4722.61|4717.83|4717.83|0
1649834700000|2022-04-13 07:25:00|4716.35|4716.35|4706.57|4706.57|4716.35|4716.35|4705.36|4705.36|0
1649835000000|2022-04-13 07:30:00|4705.46|4705.46|4711.23|4711.23|4711.32|4711.32|4701.21|4701.21|0
1649835300000|2022-04-13 07:35:00|4711.35|4711.35|4716.96|4716.96|4716.96|4716.96|4710.03|4710.03|0
1649835600000|2022-04-13 07:40:00|4716.29|4716.29|4720.66|4720.66|4723.14|4723.14|4714.89|4714.89|0
1649835900000|2022-04-13 07:45:00|4720.21|4720.21|4720.75|4720.75|4727.16|4727.16|4719.21|4719.21|0
1649836200000|2022-04-13 07:50:00|4720.22|4720.22|4722.37|4722.37|4724.51|4724.51|4719.49|4719.49|0
1649836500000|2022-04-13 07:55:00|4722.11|4722.11|4720.67|4720.67|4725.06|4725.06|4720.34|4720.34|0
1649836800000|2022-04-13 08:00:00|4720.84|4720.84|4721.91|4721.91|4722.49|4722.49|4720.66|4720.66|0
1649837100000|2022-04-13 08:05:00|4721.24|4721.24|4728.76|4728.76|4731|4731|4721.24|4721.24|0
1649837400000|2022-04-13 08:10:00|4728.06|4728.06|4730.34|4730.34|4732.33|4732.33|4726.03|4726.03|0
1649837700000|2022-04-13 08:15:00|4730.44|4730.44|4727.35|4727.35|4731.12|4731.12|4727.35|4727.35|0
1649838000000|2022-04-13 08:20:00|4727.7|4727.7|4721.2|4721.2|4729.55|4729.55|4720.12|4720.12|0
1649838300000|2022-04-13 08:25:00|4721.02|4721.02|4720.35|4720.35|4725.02|4725.02|4719.46|4719.46|0
1649838600000|2022-04-13 08:30:00|4719.29|4719.29|4721.09|4721.09|4724.04|4724.04|4718.99|4718.99|0
1649838900000|2022-04-13 08:35:00|4720.74|4720.74|4720.99|4720.99|4723.25|4723.25|4717.64|4717.64|0
1649839200000|2022-04-13 08:40:00|4721.26|4721.26|4717.82|4717.82|4722.74|4722.74|4717.81|4717.81|0
1649839500000|2022-04-13 08:45:00|4718|4718|4719.29|4719.29|4719.58|4719.58|4717.36|4717.36|0
1649839800000|2022-04-13 08:50:00|4719.11|4719.11|4719.02|4719.02|4719.84|4719.84|4718.49|4718.49|0
1649840100000|2022-04-13 08:55:00|4718.93|4718.93|4718.43|4718.43|4719.19|4719.19|4717.04|4717.04|0
1649840400000|2022-04-13 09:00:00|4718.25|4718.25|4713.76|4713.76|4719.07|4719.07|4713.76|4713.76|0
1649840700000|2022-04-13 09:05:00|4713.49|4713.49|4715.19|4715.19|4716.53|4716.53|4713.08|4713.08|0
1649841000000|2022-04-13 09:10:00|4715.45|4715.45|4709.74|4709.74|4716.37|4716.37|4708.91|4708.91|0
1649841300000|2022-04-13 09:15:00|4710.41|4710.41|4711.73|4711.73|4711.86|4711.86|4709.26|4709.26|0
1649841600000|2022-04-13 09:20:00|4711.38|4711.38|4713.27|4713.27|4713.58|4713.58|4711.02|4711.02|0
1649841900000|2022-04-13 09:25:00|4713.94|4713.94|4714.1|4714.1|4716.27|4716.27|4713.5|4713.5|0
1649842200000|2022-04-13 09:30:00|4714.27|4714.27|4716.74|4716.74|4717.41|4717.41|4713.99|4713.99|0
1649842500000|2022-04-13 09:35:00|4716.31|4716.31|4723.57|4723.57|4723.57|4723.57|4714.7|4714.7|0
1649842800000|2022-04-13 09:40:00|4723.72|4723.72|4719.22|4719.22|4723.72|4723.72|4718.36|4718.36|0
1649843100000|2022-04-13 09:45:00|4719.48|4719.48|4717.97|4717.97|4720.41|4720.41|4717.97|4717.97|0
1649843400000|2022-04-13 09:50:00|4719.31|4719.31|4719.1|4719.1|4721.32|4721.32|4717.46|4717.46|0
1649843700000|2022-04-13 09:55:00|4718.48|4718.48|4717.46|4717.46|4720.02|4720.02|4716|4716|0
1649844000000|2022-04-13 10:00:00|4717.28|4717.28|4713.96|4713.96|4717.28|4717.28|4713.51|4713.51|0
1649844300000|2022-04-13 10:05:00|4714.05|4714.05|4713.84|4713.84|4715.57|4715.57|4713.29|4713.29|0
1649844600000|2022-04-13 10:10:00|4714.01|4714.01|4713.03|4713.03|4714.18|4714.18|4713.03|4713.03|0
1649844900000|2022-04-13 10:15:00|4712.85|4712.85|4712.98|4712.98|4717.65|4717.65|4712.8|4712.8|0
1649845200000|2022-04-13 10:20:00|4713.65|4713.65|4714.4|4714.4|4715.76|4715.76|4713.65|4713.65|0
1649845500000|2022-04-13 10:25:00|4715.73|4715.73|4717.01|4717.01|4718.45|4718.45|4715.73|4715.73|0
1649845800000|2022-04-13 10:30:00|4716.77|4716.77|4716.71|4716.71|4718.46|4718.46|4716.63|4716.63|0
1649846100000|2022-04-13 10:35:00|4716.62|4716.62|4717.41|4717.41|4717.5|4717.5|4713.59|4713.59|0
1649846400000|2022-04-13 10:40:00|4717.06|4717.06|4721.27|4721.27|4721.27|4721.27|4716.82|4716.82|0
1649846700000|2022-04-13 10:45:00|4721.43|4721.43|4721.82|4721.82|4722.81|4722.81|4720.53|4720.53|0
1649847000000|2022-04-13 10:50:00|4722.17|4722.17|4725.6|4725.6|4726.77|4726.77|4721.53|4721.53|0
1649847300000|2022-04-13 10:55:00|4726.27|4726.27|4724.4|4724.4|4726.27|4726.27|4724.4|4724.4|0
1649847600000|2022-04-13 11:00:00|4725.02|4725.02|4723.83|4723.83|4725.02|4725.02|4722.08|4722.08|0
1649847900000|2022-04-13 11:05:00|4723.61|4723.61|4723.45|4723.45|4725.32|4725.32|4722.71|4722.71|0
1649848200000|2022-04-13 11:10:00|4723.54|4723.54|4720.41|4720.41|4723.71|4723.71|4719.9|4719.9|0
1649848500000|2022-04-13 11:15:00|4720.23|4720.23|4722.29|4722.29|4722.75|4722.75|4720.15|4720.15|0
1649848800000|2022-04-13 11:20:00|4720.95|4720.95|4721.88|4721.88|4722.41|4722.41|4720.68|4720.68|0
1649849100000|2022-04-13 11:25:00|4721.53|4721.53|4724.29|4724.29|4724.78|4724.78|4721.27|4721.27|0
1649849400000|2022-04-13 11:30:00|4724.2|4724.2|4719.74|4719.74|4724.9|4724.9|4719.74|4719.74|0
1649849700000|2022-04-13 11:35:00|4719.83|4719.83|4720.39|4720.39|4721.55|4721.55|4719.3|4719.3|0
1649850000000|2022-04-13 11:40:00|4720.13|4720.13|4721.34|4721.34|4721.59|4721.59|4720.13|4720.13|0
1649850300000|2022-04-13 11:45:00|4721.46|4721.46|4719.43|4719.43|4722.08|4722.08|4718.9|4718.9|0
1649850600000|2022-04-13 11:50:00|4721.44|4721.44|4724.41|4724.41|4725.42|4725.42|4721.44|4721.44|0
1649850900000|2022-04-13 11:55:00|4723.74|4723.74|4723.11|4723.11|4726.77|4726.77|4723.11|4723.11|0
1649851200000|2022-04-13 12:00:00|4722.85|4722.85|4724.69|4724.69|4724.77|4724.77|4722.31|4722.31|0
1649851500000|2022-04-13 12:05:00|4724.6|4724.6|4722.73|4722.73|4725.99|4725.99|4722.73|4722.73|0
1649851800000|2022-04-13 12:10:00|4723.4|4723.4|4723.13|4723.13|4725.08|4725.08|4721.2|4721.2|0
1649852100000|2022-04-13 12:15:00|4723.24|4723.24|4723.59|4723.59|4724.35|4724.35|4723.09|4723.09|0
1649852400000|2022-04-13 12:20:00|4723.29|4723.29|4722.46|4722.46|4725.53|4725.53|4721.74|4721.74|0
1649852700000|2022-04-13 12:25:00|4721.12|4721.12|4723.84|4723.84|4724.07|4724.07|4720.77|4720.77|0
1649853000000|2022-04-13 12:30:00|4722.81|4722.81|4727.21|4727.21|4728.13|4728.13|4722.81|4722.81|0
1649853300000|2022-04-13 12:35:00|4727.38|4727.38|4726.86|4726.86|4727.96|4727.96|4726.1|4726.1|0
1649853600000|2022-04-13 12:40:00|4726.69|4726.69|4726.54|4726.54|4727.66|4727.66|4725.54|4725.54|0
1649853900000|2022-04-13 12:45:00|4726.72|4726.72|4723.69|4723.69|4726.72|4726.72|4723.39|4723.39|0
1649854200000|2022-04-13 12:50:00|4723.43|4723.43|4721.8|4721.8|4723.43|4723.43|4720.46|4720.46|0
1649854500000|2022-04-13 12:55:00|4721.89|4721.89|4720.31|4720.31|4721.89|4721.89|4718.61|4718.61|0
1649854800000|2022-04-13 13:00:00|4720.22|4720.22|4718.77|4718.77|4720.84|4720.84|4718.74|4718.74|0
1649855100000|2022-04-13 13:05:00|4718.1|4718.1|4716.92|4716.92|4718.46|4718.46|4716.31|4716.31|0
1649855400000|2022-04-13 13:10:00|4717.01|4717.01|4717.05|4717.05|4717.69|4717.69|4716.61|4716.61|0
1649855700000|2022-04-13 13:15:00|4717.58|4717.58|4717.09|4717.09|4718.6|4718.6|4716.46|4716.46|0
1649856000000|2022-04-13 13:20:00|4717|4717|4719.02|4719.02|4719.95|4719.95|4716.67|4716.67|0
1649856300000|2022-04-13 13:25:00|4718.84|4718.84|4713.43|4713.43|4718.84|4718.84|4712.99|4712.99|0
1649856600000|2022-04-13 13:30:00|4713.52|4713.52|4711.96|4711.96|4716.96|4716.96|4710.04|4710.04|0
1649856900000|2022-04-13 13:35:00|4712.4|4712.4|4716.49|4716.49|4716.81|4716.81|4711.89|4711.89|0
1649857200000|2022-04-13 13:40:00|4716.66|4716.66|4710.48|4710.48|4718.69|4718.69|4710.48|4710.48|0
1649857500000|2022-04-13 13:45:00|4711.15|4711.15|4690.92|4690.92|4711.15|4711.15|4689.32|4689.32|0
1649857800000|2022-04-13 13:50:00|4691.36|4691.36|4689.82|4689.82|4695.37|4695.37|4689.38|4689.38|0
1649858100000|2022-04-13 13:55:00|4689.94|4689.94|4686.42|4686.42|4692.46|4692.46|4686.42|4686.42|0
1649858400000|2022-04-13 14:00:00|4686.77|4686.77|4681.52|4681.52|4688.45|4688.45|4680.99|4680.99|0
1649858700000|2022-04-13 14:05:00|4681.78|4681.78|4688.62|4688.62|4689.3|4689.3|4681.11|4681.11|0
1649859000000|2022-04-13 14:10:00|4688.4|4688.4|4680.98|4680.98|4689.39|4689.39|4680.81|4680.81|0
1649859300000|2022-04-13 14:15:00|4681.16|4681.16|4682.92|4682.92|4685.36|4685.36|4679.83|4679.83|0
1649859600000|2022-04-13 14:20:00|4682.56|4682.56|4685.08|4685.08|4685.52|4685.52|4681.89|4681.89|0
1649859900000|2022-04-13 14:25:00|4684.55|4684.55|4683.21|4683.21|4686.47|4686.47|4681.39|4681.39|0
1649860200000|2022-04-13 14:30:00|4682.54|4682.54|4680.18|4680.18|4683.21|4683.21|4678.21|4678.21|0
1649860500000|2022-04-13 14:35:00|4680.1|4680.1|4685.24|4685.24|4685.24|4685.24|4678.49|4678.49|0
1649860800000|2022-04-13 14:40:00|4685.07|4685.07|4682.99|4682.99|4688.73|4688.73|4680.92|4680.92|0
1649861100000|2022-04-13 14:45:00|4683.17|4683.17|4685.02|4685.02|4688.7|4688.7|4682.09|4682.09|0
1649861400000|2022-04-13 14:50:00|4685.16|4685.16|4688.56|4688.56|4688.56|4688.56|4685.16|4685.16|0
1649861700000|2022-04-13 14:55:00|4688.91|4688.91|4689.24|4689.24|4695.97|4695.97|4688.91|4688.91|0
1649862000000|2022-04-13 15:00:00|4689.42|4689.42|4686.4|4686.4|4689.84|4689.84|4685.81|4685.81|0
1649862300000|2022-04-13 15:05:00|4687.02|4687.02|4690.03|4690.03|4693.56|4693.56|4686.01|4686.01|0
1649862600000|2022-04-13 15:10:00|4690.29|4690.29|4684.36|4684.36|4690.38|4690.38|4684.33|4684.33|0
1649862900000|2022-04-13 15:15:00|4684.19|4684.19|4681.14|4681.14|4684.37|4684.37|4679.74|4679.74|0
1649863200000|2022-04-13 15:20:00|4681.43|4681.43|4676.24|4676.24|4681.61|4681.61|4674.72|4674.72|0
1649863500000|2022-04-13 15:25:00|4676.06|4676.06|4680.57|4680.57|4680.57|4680.57|4676.06|4676.06|0
1649920500000|2022-04-14 07:15:00|4669.91|4669.91|4661.12|4661.12|4669.91|4669.91|4659.3|4659.3|0
1649920800000|2022-04-14 07:20:00|4660.69|4660.69|4671.37|4671.37|4672.48|4672.48|4660.6|4660.6|0
1649921100000|2022-04-14 07:25:00|4670.84|4670.84|4676|4676|4676|4676|4670.84|4670.84|0
1649921400000|2022-04-14 07:30:00|4676.09|4676.09|4673.69|4673.69|4680.39|4680.39|4672.66|4672.66|0
1649921700000|2022-04-14 07:35:00|4673.02|4673.02|4668.96|4668.96|4676.94|4676.94|4668.96|4668.96|0
1649922000000|2022-04-14 07:40:00|4669.19|4669.19|4664.32|4664.32|4669.55|4669.55|4661.69|4661.69|0
1649922300000|2022-04-14 07:45:00|4664.2|4664.2|4662.74|4662.74|4665.54|4665.54|4658.31|4658.31|0
1649922600000|2022-04-14 07:50:00|4662.5|4662.5|4661.65|4661.65|4662.62|4662.62|4659.39|4659.39|0
1649922900000|2022-04-14 07:55:00|4662.32|4662.32|4662.7|4662.7|4664.06|4664.06|4660.42|4660.42|0
1649923200000|2022-04-14 08:00:00|4662.82|4662.82|4660.9|4660.9|4663.68|4663.68|4659.82|4659.82|0
1649923500000|2022-04-14 08:05:00|4660.23|4660.23|4661.23|4661.23|4661.4|4661.4|4657.79|4657.79|0
1649923800000|2022-04-14 08:10:00|4661.9|4661.9|4669.22|4669.22|4672.28|4672.28|4661.9|4661.9|0
1649924100000|2022-04-14 08:15:00|4669.57|4669.57|4669.67|4669.67|4671.57|4671.57|4668.83|4668.83|0
1649924400000|2022-04-14 08:20:00|4669.97|4669.97|4667.67|4667.67|4670.12|4670.12|4667.43|4667.43|0
1649924700000|2022-04-14 08:25:00|4667.78|4667.78|4667.87|4667.87|4669.77|4669.77|4666.99|4666.99|0
1649925000000|2022-04-14 08:30:00|4667.61|4667.61|4667.86|4667.86|4670|4670|4667.11|4667.11|0
1649925300000|2022-04-14 08:35:00|4668.22|4668.22|4670.16|4670.16|4671.59|4671.59|4668.22|4668.22|0
1649925600000|2022-04-14 08:40:00|4670.28|4670.28|4674.3|4674.3|4674.57|4674.57|4670.02|4670.02|0
1649925900000|2022-04-14 08:45:00|4674.54|4674.54|4676.54|4676.54|4676.66|4676.66|4674.22|4674.22|0
1649926200000|2022-04-14 08:50:00|4675.87|4675.87|4676.2|4676.2|4676.82|4676.82|4675.02|4675.02|0
1649926500000|2022-04-14 08:55:00|4676.11|4676.11|4675.24|4675.24|4676.11|4676.11|4672.74|4672.74|0
1649926800000|2022-04-14 09:00:00|4675.33|4675.33|4674.91|4674.91|4675.8|4675.8|4672.71|4672.71|0
1649927100000|2022-04-14 09:05:00|4675.02|4675.02|4682.06|4682.06|4682.5|4682.5|4674.26|4674.26|0
1649927400000|2022-04-14 09:10:00|4681.76|4681.76|4681.44|4681.44|4681.76|4681.76|4681.44|4681.44|0
1649927700000|2022-04-14 09:15:00|4681.76|4681.76|4687.47|4687.47|4691.56|4691.56|4681.76|4681.76|0
1649928000000|2022-04-14 09:20:00|4687.21|4687.21|4687.07|4687.07|4687.21|4687.21|4683.86|4683.86|0
1649928300000|2022-04-14 09:25:00|4687.6|4687.6|4687.55|4687.55|4690.1|4690.1|4687.2|4687.2|0
1649928600000|2022-04-14 09:30:00|4686.88|4686.88|4685.66|4685.66|4687.84|4687.84|4685.35|4685.35|0
1649928900000|2022-04-14 09:35:00|4685.83|4685.83|4682.57|4682.57|4687.21|4687.21|4682.39|4682.39|0
1649929200000|2022-04-14 09:40:00|4681.9|4681.9|4681.3|4681.3|4682.23|4682.23|4679.35|4679.35|0
1649929500000|2022-04-14 09:45:00|4681.19|4681.19|4686.53|4686.53|4687.06|4687.06|4681.19|4681.19|0
1649929800000|2022-04-14 09:50:00|4686.44|4686.44|4683.39|4683.39|4687.82|4687.82|4682.31|4682.31|0
1649930100000|2022-04-14 09:55:00|4683.23|4683.23|4685|4685|4686.92|4686.92|4681.8|4681.8|0
1649930400000|2022-04-14 10:00:00|4685.17|4685.17|4686.96|4686.96|4688.44|4688.44|4685.05|4685.05|0
1649930700000|2022-04-14 10:05:00|4687.38|4687.38|4688.18|4688.18|4688.52|4688.52|4686.83|4686.83|0
1649931000000|2022-04-14 10:10:00|4688.09|4688.09|4685.29|4685.29|4688.36|4688.36|4685.2|4685.2|0
1649931300000|2022-04-14 10:15:00|4685.45|4685.45|4686.36|4686.36|4687.64|4687.64|4685.45|4685.45|0
1649931600000|2022-04-14 10:20:00|4686.62|4686.62|4686.07|4686.07|4686.62|4686.62|4685.23|4685.23|0
1649931900000|2022-04-14 10:25:00|4685.4|4685.4|4686.55|4686.55|4687.23|4687.23|4684.96|4684.96|0
1649932200000|2022-04-14 10:30:00|4686.76|4686.76|4682.37|4682.37|4687.05|4687.05|4681.7|4681.7|0
1649932500000|2022-04-14 10:35:00|4684.38|4684.38|4682.71|4682.71|4684.65|4684.65|4682.56|4682.56|0
1649932800000|2022-04-14 10:40:00|4682.62|4682.62|4682.76|4682.76|4684.18|4684.18|4682.36|4682.36|0
1649933100000|2022-04-14 10:45:00|4682.64|4682.64|4682.6|4682.6|4682.95|4682.95|4681.83|4681.83|0
1649933400000|2022-04-14 10:50:00|4682.48|4682.48|4682.5|4682.5|4683.26|4683.26|4682.24|4682.24|0
1649933700000|2022-04-14 10:55:00|4682.23|4682.23|4681.34|4681.34|4682.5|4682.5|4680.18|4680.18|0
1649934000000|2022-04-14 11:00:00|4681.26|4681.26|4682.94|4682.94|4683.68|4683.68|4678.08|4678.08|0
1649934300000|2022-04-14 11:05:00|4682.23|4682.23|4685.01|4685.01|4685.01|4685.01|4681.91|4681.91|0
1649934600000|2022-04-14 11:10:00|4685.28|4685.28|4686.35|4686.35|4688.63|4688.63|4685.1|4685.1|0
1649934900000|2022-04-14 11:15:00|4686.09|4686.09|4685.39|4685.39|4686.45|4686.45|4685.39|4685.39|0
1649935200000|2022-04-14 11:20:00|4685.23|4685.23|4682.42|4682.42|4685.23|4685.23|4682.42|4682.42|0
1649935500000|2022-04-14 11:25:00|4683.01|4683.01|4683.86|4683.86|4685.52|4685.52|4682.8|4682.8|0
1649935800000|2022-04-14 11:30:00|4683.95|4683.95|4685.29|4685.29|4685.29|4685.29|4683.38|4683.38|0
1649936100000|2022-04-14 11:35:00|4684.94|4684.94|4687.12|4687.12|4687.12|4687.12|4684.85|4684.85|0
1649936400000|2022-04-14 11:40:00|4687.29|4687.29|4688.74|4688.74|4688.74|4688.74|4686.59|4686.59|0
1649936700000|2022-04-14 11:45:00|4688.57|4688.57|4686.08|4686.08|4691.07|4691.07|4685.6|4685.6|0
1649937000000|2022-04-14 11:50:00|4686.16|4686.16|4685.81|4685.81|4686.78|4686.78|4684.77|4684.77|0
1649937300000|2022-04-14 11:55:00|4686.14|4686.14|4686.36|4686.36|4687.03|4687.03|4684.32|4684.32|0
1649937600000|2022-04-14 12:00:00|4686.18|4686.18|4684.36|4684.36|4687.15|4687.15|4683.52|4683.52|0
1649937900000|2022-04-14 12:05:00|4684.45|4684.45|4687.53|4687.53|4687.53|4687.53|4684.45|4684.45|0
1649938200000|2022-04-14 12:10:00|4687.36|4687.36|4687.49|4687.49|4687.82|4687.82|4686.02|4686.02|0
1649938500000|2022-04-14 12:15:00|4688.02|4688.02|4685.33|4685.33|4688.11|4688.11|4685.33|4685.33|0
1649938800000|2022-04-14 12:20:00|4685.07|4685.07|4687.52|4687.52|4687.53|4687.53|4684.93|4684.93|0
1649939100000|2022-04-14 12:25:00|4688.19|4688.19|4689.22|4689.22|4690.22|4690.22|4688.19|4688.19|0
1649939400000|2022-04-14 12:30:00|4688.98|4688.98|4688.48|4688.48|4689.93|4689.93|4688.48|4688.48|0
1649939700000|2022-04-14 12:35:00|4688.57|4688.57|4689.06|4689.06|4690.17|4690.17|4687.14|4687.14|0
1649940000000|2022-04-14 12:40:00|4688.62|4688.62|4689.79|4689.79|4690.8|4690.8|4687.68|4687.68|0
1649940300000|2022-04-14 12:45:00|4690.06|4690.06|4693.2|4693.2|4693.73|4693.73|4689.27|4689.27|0
1649940600000|2022-04-14 12:50:00|4693.29|4693.29|4694.41|4694.41|4694.59|4694.59|4691.72|4691.72|0
1649940900000|2022-04-14 12:55:00|4694.65|4694.65|4698.5|4698.5|4700.19|4700.19|4694.65|4694.65|0
1649941200000|2022-04-14 13:00:00|4698.94|4698.94|4699.91|4699.91|4700.87|4700.87|4697.24|4697.24|0
1649941500000|2022-04-14 13:05:00|4700.58|4700.58|4697.74|4697.74|4701.21|4701.21|4697.56|4697.56|0
1649941800000|2022-04-14 13:10:00|4698.41|4698.41|4707.5|4707.5|4707.58|4707.58|4698.41|4698.41|0
1649942100000|2022-04-14 13:15:00|4707.77|4707.77|4709.11|4709.11|4710.78|4710.78|4707.77|4707.77|0
1649942400000|2022-04-14 13:20:00|4708.44|4708.44|4712.96|4712.96|4713.14|4713.14|4707.48|4707.48|0
1649942700000|2022-04-14 13:25:00|4712.29|4712.29|4711.47|4711.47|4715.12|4715.12|4711.47|4711.47|0
1649943000000|2022-04-14 13:30:00|4711.73|4711.73|4724.86|4724.86|4724.86|4724.86|4711.64|4711.64|0
1649943300000|2022-04-14 13:35:00|4724.95|4724.95|4719.2|4719.2|4725.13|4725.13|4717.35|4717.35|0
1649943600000|2022-04-14 13:40:00|4718.53|4718.53|4721.25|4721.25|4727.38|4727.38|4718.53|4718.53|0
1649943900000|2022-04-14 13:45:00|4722.05|4722.05|4722.84|4722.84|4725.57|4725.57|4720.85|4720.85|0
1649944200000|2022-04-14 13:50:00|4722.57|4722.57|4727.1|4727.1|4729.23|4729.23|4722.57|4722.57|0
1649944500000|2022-04-14 13:55:00|4726.92|4726.92|4727.5|4727.5|4730.75|4730.75|4726.3|4726.3|0
1649944800000|2022-04-14 14:00:00|4727.68|4727.68|4730.13|4730.13|4730.84|4730.84|4725.05|4725.05|0
1649945100000|2022-04-14 14:05:00|4730.31|4730.31|4731.52|4731.52|4732.36|4732.36|4728.72|4728.72|0
1649945400000|2022-04-14 14:10:00|4731.87|4731.87|4731.4|4731.4|4736.08|4736.08|4730.2|4730.2|0
1649945700000|2022-04-14 14:15:00|4731.31|4731.31|4732.36|4732.36|4735.39|4735.39|4730.24|4730.24|0
1649946000000|2022-04-14 14:20:00|4732.44|4732.44|4732.3|4732.3|4732.99|4732.99|4728.28|4728.28|0
1649946300000|2022-04-14 14:25:00|4732.39|4732.39|4731.86|4731.86|4732.48|4732.48|4728.26|4728.26|0
1649946600000|2022-04-14 14:30:00|4732.03|4732.03|4733.27|4733.27|4734.45|4734.45|4731.86|4731.86|0
1649946900000|2022-04-14 14:35:00|4732.6|4732.6|4735.79|4735.79|4735.79|4735.79|4731.01|4731.01|0
1649947200000|2022-04-14 14:40:00|4735.62|4735.62|4733.22|4733.22|4736.61|4736.61|4732.85|4732.85|0
1649947500000|2022-04-14 14:45:00|4733.31|4733.31|4730.16|4730.16|4733.98|4733.98|4729.49|4729.49|0
1649947800000|2022-04-14 14:50:00|4729.99|4729.99|4729.12|4729.12|4731.45|4731.45|4726.39|4726.39|0
1649948100000|2022-04-14 14:55:00|4729.56|4729.56|4727.67|4727.67|4730.23|4730.23|4726.05|4726.05|0
1649948400000|2022-04-14 15:00:00|4727.27|4727.27|4731.08|4731.08|4731.08|4731.08|4727.09|4727.09|0
1649948700000|2022-04-14 15:05:00|4731.2|4731.2|4727.5|4727.5|4732.23|4732.23|4723.9|4723.9|0
1649949000000|2022-04-14 15:10:00|4725.49|4725.49|4728.12|4728.12|4728.56|4728.56|4725.32|4725.32|0
1649949300000|2022-04-14 15:15:00|4728.21|4728.21|4729.39|4729.39|4731.82|4731.82|4727.69|4727.69|0
1649949600000|2022-04-14 15:20:00|4730.06|4730.06|4727.19|4727.19|4730.15|4730.15|4726.66|4726.66|0
1649949900000|2022-04-14 15:25:00|4727.36|4727.36|4728.43|4728.43|4728.43|4728.43|4724.67|4724.67|0
1650352500000|2022-04-19 07:15:00|4749.59|4749.59|4737.43|4737.43|4749.86|4749.86|4734.98|4734.98|0
1650352800000|2022-04-19 07:20:00|4738.14|4738.14|4740.43|4740.43|4749.34|4749.34|4737.47|4737.47|0
1650353100000|2022-04-19 07:25:00|4741.84|4741.84|4743.28|4743.28|4743.28|4743.28|4740.51|4740.51|0
1650353400000|2022-04-19 07:30:00|4745.08|4745.08|4744.35|4744.35|4748.72|4748.72|4742.54|4742.54|0
1650353700000|2022-04-19 07:35:00|4745.02|4745.02|4749.39|4749.39|4749.39|4749.39|4742.79|4742.79|0
1650354000000|2022-04-19 07:40:00|4748.68|4748.68|4743.45|4743.45|4748.68|4748.68|4740.27|4740.27|0
1650354300000|2022-04-19 07:45:00|4742.78|4742.78|4751.67|4751.67|4752.2|4752.2|4736.84|4736.84|0
1650354600000|2022-04-19 07:50:00|4752.02|4752.02|4750.53|4750.53|4753.25|4753.25|4749.23|4749.23|0
1650354900000|2022-04-19 07:55:00|4751.15|4751.15|4747.68|4747.68|4752.62|4752.62|4746.51|4746.51|0
1650355200000|2022-04-19 08:00:00|4747.32|4747.32|4743.32|4743.32|4749.31|4749.31|4742.75|4742.75|0
1650355500000|2022-04-19 08:05:00|4743.99|4743.99|4743.17|4743.17|4744.43|4744.43|4739.64|4739.64|0
1650355800000|2022-04-19 08:10:00|4743.08|4743.08|4746.66|4746.66|4746.66|4746.66|4739.92|4739.92|0
1650356100000|2022-04-19 08:15:00|4746.9|4746.9|4746.92|4746.92|4752.99|4752.99|4746.9|4746.9|0
1650356400000|2022-04-19 08:20:00|4748.26|4748.26|4743.26|4743.26|4749.4|4749.4|4742.93|4742.93|0
1650356700000|2022-04-19 08:25:00|4743.93|4743.93|4750.95|4750.95|4750.95|4750.95|4743.93|4743.93|0
1650357000000|2022-04-19 08:30:00|4751.13|4751.13|4749.88|4749.88|4751.13|4751.13|4748.36|4748.36|0
1650357300000|2022-04-19 08:35:00|4749.44|4749.44|4749.01|4749.01|4751.67|4751.67|4747.12|4747.12|0
1650357600000|2022-04-19 08:40:00|4748.34|4748.34|4748.09|4748.09|4749.27|4749.27|4747.25|4747.25|0
1650357900000|2022-04-19 08:45:00|4747.92|4747.92|4753.83|4753.83|4755.73|4755.73|4745.98|4745.98|0
1650358200000|2022-04-19 08:50:00|4753.56|4753.56|4748.38|4748.38|4755.88|4755.88|4748.38|4748.38|0
1650358500000|2022-04-19 08:55:00|4748.91|4748.91|4750.09|4750.09|4753.12|4753.12|4748.91|4748.91|0
1650358800000|2022-04-19 09:00:00|4750.45|4750.45|4750|4750|4752.91|4752.91|4749.15|4749.15|0
1650359100000|2022-04-19 09:05:00|4749.33|4749.33|4751.01|4751.01|4751.18|4751.18|4748.27|4748.27|0
1650359400000|2022-04-19 09:10:00|4750.83|4750.83|4749.14|4749.14|4752.77|4752.77|4746.62|4746.62|0
1650359700000|2022-04-19 09:15:00|4748.88|4748.88|4744.57|4744.57|4750.35|4750.35|4744.57|4744.57|0
1650360000000|2022-04-19 09:20:00|4744.47|4744.47|4743.55|4743.55|4745.23|4745.23|4741.33|4741.33|0
1650360300000|2022-04-19 09:25:00|4743.28|4743.28|4741.25|4741.25|4744.46|4744.46|4740.09|4740.09|0
1650360600000|2022-04-19 09:30:00|4741.07|4741.07|4742.21|4742.21|4742.71|4742.71|4739.09|4739.09|0
1650360900000|2022-04-19 09:35:00|4742.04|4742.04|4738.65|4738.65|4742.54|4742.54|4737.25|4737.25|0
1650361200000|2022-04-19 09:40:00|4738.38|4738.38|4740.74|4740.74|4741|4741|4737.98|4737.98|0
1650361500000|2022-04-19 09:45:00|4740.59|4740.59|4738.28|4738.28|4741.08|4741.08|4736|4736|0
1650361800000|2022-04-19 09:50:00|4737.57|4737.57|4737.79|4737.79|4742.67|4742.67|4737.04|4737.04|0
1650362100000|2022-04-19 09:55:00|4738.13|4738.13|4732.35|4732.35|4738.31|4738.31|4728.11|4728.11|0
1650362400000|2022-04-19 10:00:00|4732.17|4732.17|4727.58|4727.58|4732.32|4732.32|4726.64|4726.64|0
1650362700000|2022-04-19 10:05:00|4727.43|4727.43|4726.19|4726.19|4727.61|4727.61|4724.91|4724.91|0
1650363000000|2022-04-19 10:10:00|4726.1|4726.1|4721.59|4721.59|4728.36|4728.36|4721.03|4721.03|0
1650363300000|2022-04-19 10:15:00|4721.42|4721.42|4728.72|4728.72|4729.64|4729.64|4721.3|4721.3|0
1650363600000|2022-04-19 10:20:00|4728.42|4728.42|4731.46|4731.46|4732.24|4732.24|4727.67|4727.67|0
1650363900000|2022-04-19 10:25:00|4732.39|4732.39|4728.55|4728.55|4733.06|4733.06|4728.35|4728.35|0
1650364200000|2022-04-19 10:30:00|4728.46|4728.46|4731.43|4731.43|4731.58|4731.58|4728.46|4728.46|0
1650364500000|2022-04-19 10:35:00|4731.25|4731.25|4734.54|4734.54|4734.54|4734.54|4730.23|4730.23|0
1650364800000|2022-04-19 10:40:00|4734.21|4734.21|4734.81|4734.81|4735.68|4735.68|4733.34|4733.34|0
1650365100000|2022-04-19 10:45:00|4734.63|4734.63|4736.91|4736.91|4737.9|4737.9|4732.94|4732.94|0
1650365400000|2022-04-19 10:50:00|4737.18|4737.18|4739.89|4739.89|4740.48|4740.48|4736.24|4736.24|0
1650365700000|2022-04-19 10:55:00|4739.71|4739.71|4742.85|4742.85|4745.04|4745.04|4739.71|4739.71|0
1650366000000|2022-04-19 11:00:00|4743.21|4743.21|4745.53|4745.53|4745.94|4745.94|4742.36|4742.36|0
1650366300000|2022-04-19 11:05:00|4745.18|4745.18|4747.92|4747.92|4748.66|4748.66|4743.85|4743.85|0
1650366600000|2022-04-19 11:10:00|4747.74|4747.74|4749.47|4749.47|4749.68|4749.68|4746.69|4746.69|0
1650366900000|2022-04-19 11:15:00|4748.13|4748.13|4747.07|4747.07|4749.11|4749.11|4745.34|4745.34|0
1650367200000|2022-04-19 11:20:00|4745.73|4745.73|4746.86|4746.86|4748.85|4748.85|4745.73|4745.73|0
1650367500000|2022-04-19 11:25:00|4748.87|4748.87|4749.68|4749.68|4750.9|4750.9|4748.6|4748.6|0
1650367800000|2022-04-19 11:30:00|4749.44|4749.44|4747.82|4747.82|4749.44|4749.44|4745.95|4745.95|0
1650368100000|2022-04-19 11:35:00|4747.93|4747.93|4746.74|4746.74|4750.61|4750.61|4746.17|4746.17|0
1650368400000|2022-04-19 11:40:00|4746.91|4746.91|4744.26|4744.26|4750.18|4750.18|4744.26|4744.26|0
1650368700000|2022-04-19 11:45:00|4744.61|4744.61|4743.74|4743.74|4747.21|4747.21|4743.19|4743.19|0
1650369000000|2022-04-19 11:50:00|4743.47|4743.47|4744.33|4744.33|4744.33|4744.33|4742.43|4742.43|0
1650369300000|2022-04-19 11:55:00|4743.66|4743.66|4740.29|4740.29|4744.87|4744.87|4740.29|4740.29|0
1650369600000|2022-04-19 12:00:00|4739.67|4739.67|4733.43|4733.43|4739.67|4739.67|4733.43|4733.43|0
1650369900000|2022-04-19 12:05:00|4733.61|4733.61|4732.09|4732.09|4733.79|4733.79|4731.46|4731.46|0
1650370200000|2022-04-19 12:10:00|4731.92|4731.92|4735.65|4735.65|4736.85|4736.85|4731.14|4731.14|0
1650370500000|2022-04-19 12:15:00|4735.81|4735.81|4738.06|4738.06|4739.09|4739.09|4735.02|4735.02|0
1650370800000|2022-04-19 12:20:00|4738.15|4738.15|4740.19|4740.19|4740.19|4740.19|4736.28|4736.28|0
1650371100000|2022-04-19 12:25:00|4740.27|4740.27|4742.89|4742.89|4743.12|4743.12|4739.9|4739.9|0
1650371400000|2022-04-19 12:30:00|4742.42|4742.42|4744.38|4744.38|4746.97|4746.97|4741.75|4741.75|0
1650371700000|2022-04-19 12:35:00|4745.05|4745.05|4740.8|4740.8|4745.4|4745.4|4739|4739|0
1650372000000|2022-04-19 12:40:00|4740.72|4740.72|4739.43|4739.43|4742.39|4742.39|4739.43|4739.43|0
1650372300000|2022-04-19 12:45:00|4739.32|4739.32|4736.51|4736.51|4739.63|4739.63|4736.51|4736.51|0
1650372600000|2022-04-19 12:50:00|4736.63|4736.63|4735.63|4735.63|4736.67|4736.67|4734.72|4734.72|0
1650372900000|2022-04-19 12:55:00|4735.33|4735.33|4733.84|4733.84|4737.61|4737.61|4733.84|4733.84|0
1650373200000|2022-04-19 13:00:00|4733.66|4733.66|4732.09|4732.09|4735.35|4735.35|4731.65|4731.65|0
1650373500000|2022-04-19 13:05:00|4732.76|4732.76|4731.24|4731.24|4733.03|4733.03|4728.29|4728.29|0
1650373800000|2022-04-19 13:10:00|4731.07|4731.07|4725.95|4725.95|4731.07|4731.07|4725.09|4725.09|0
1650374100000|2022-04-19 13:15:00|4726.12|4726.12|4725.9|4725.9|4727.4|4727.4|4722.94|4722.94|0
1650374400000|2022-04-19 13:20:00|4725.55|4725.55|4722.13|4722.13|4725.55|4725.55|4721.12|4721.12|0
1650374700000|2022-04-19 13:25:00|4722.05|4722.05|4723.33|4723.33|4723.33|4723.33|4720.26|4720.26|0
1650375000000|2022-04-19 13:30:00|4723.42|4723.42|4726.94|4726.94|4728.71|4728.71|4723.35|4723.35|0
1650375300000|2022-04-19 13:35:00|4726.24|4726.24|4731.68|4731.68|4732.47|4732.47|4725.88|4725.88|0
1650375600000|2022-04-19 13:40:00|4732.35|4732.35|4735.96|4735.96|4736.4|4736.4|4731.93|4731.93|0
1650375900000|2022-04-19 13:45:00|4736.4|4736.4|4728.57|4728.57|4738.32|4738.32|4728.45|4728.45|0
1650376200000|2022-04-19 13:50:00|4728.45|4728.45|4736.19|4736.19|4737.4|4737.4|4727.57|4727.57|0
1650376500000|2022-04-19 13:55:00|4736.1|4736.1|4736.33|4736.33|4737.02|4737.02|4734.93|4734.93|0
1650376800000|2022-04-19 14:00:00|4735.92|4735.92|4739.56|4739.56|4739.74|4739.74|4735.21|4735.21|0
1650377100000|2022-04-19 14:05:00|4739.65|4739.65|4739.28|4739.28|4739.65|4739.65|4737.29|4737.29|0
1650377400000|2022-04-19 14:10:00|4739.16|4739.16|4739.85|4739.85|4741.12|4741.12|4737.39|4737.39|0
1650377700000|2022-04-19 14:15:00|4739.77|4739.77|4734.25|4734.25|4739.85|4739.85|4734.25|4734.25|0
1650378000000|2022-04-19 14:20:00|4733.99|4733.99|4733.96|4733.96|4734.96|4734.96|4730.85|4730.85|0
1650378300000|2022-04-19 14:25:00|4734.32|4734.32|4735.64|4735.64|4736.03|4736.03|4732.2|4732.2|0
1650378600000|2022-04-19 14:30:00|4735.46|4735.46|4732.56|4732.56|4735.64|4735.64|4731.59|4731.59|0
1650378900000|2022-04-19 14:35:00|4732.65|4732.65|4731.23|4731.23|4733.54|4733.54|4729.42|4729.42|0
1650379200000|2022-04-19 14:40:00|4731.41|4731.41|4733.42|4733.42|4735.37|4735.37|4731.41|4731.41|0
1650379500000|2022-04-19 14:45:00|4733.95|4733.95|4734.71|4734.71|4737.87|4737.87|4733.95|4733.95|0
1650379800000|2022-04-19 14:50:00|4734.62|4734.62|4737.17|4737.17|4738.19|4738.19|4734.46|4734.46|0
1650380100000|2022-04-19 14:55:00|4737.08|4737.08|4733.27|4733.27|4737.26|4737.26|4730.97|4730.97|0
1650380400000|2022-04-19 15:00:00|4733.42|4733.42|4737.85|4737.85|4737.85|4737.85|4732.08|4732.08|0
1650380700000|2022-04-19 15:05:00|4738.03|4738.03|4736.7|4736.7|4738.03|4738.03|4735.36|4735.36|0
1650381000000|2022-04-19 15:10:00|4736.52|4736.52|4733|4733|4736.52|4736.52|4732.33|4732.33|0
1650381300000|2022-04-19 15:15:00|4733.17|4733.17|4733.76|4733.76|4736.47|4736.47|4733.17|4733.17|0
1650381600000|2022-04-19 15:20:00|4733.85|4733.85|4736.46|4736.46|4736.9|4736.9|4732.03|4732.03|0
1650381900000|2022-04-19 15:25:00|4736.37|4736.37|4737.99|4737.99|4740.15|4740.15|4734.32|4734.32|0
1650438900000|2022-04-20 07:15:00|4732.98|4732.98|4741.12|4741.12|4741.79|4741.79|4732.98|4732.98|0
1650439200000|2022-04-20 07:20:00|4739.78|4739.78|4736.99|4736.99|4745.81|4745.81|4735.07|4735.07|0
1650439500000|2022-04-20 07:25:00|4737.88|4737.88|4743.28|4743.28|4744.63|4744.63|4733.77|4733.77|0
1650439800000|2022-04-20 07:30:00|4742.61|4742.61|4738.98|4738.98|4742.61|4742.61|4737.48|4737.48|0
1650440100000|2022-04-20 07:35:00|4742.33|4742.33|4733.5|4733.5|4743.35|4743.35|4728.87|4728.87|0
1650440400000|2022-04-20 07:40:00|4733.39|4733.39|4742.75|4742.75|4742.75|4742.75|4732.71|4732.71|0
1650440700000|2022-04-20 07:45:00|4742.27|4742.27|4754.34|4754.34|4754.52|4754.52|4742.27|4742.27|0
1650441000000|2022-04-20 07:50:00|4754.08|4754.08|4747.65|4747.65|4754.61|4754.61|4745.6|4745.6|0
1650441300000|2022-04-20 07:55:00|4747.74|4747.74|4754.37|4754.37|4754.97|4754.97|4747.74|4747.74|0
1650441600000|2022-04-20 08:00:00|4754.28|4754.28|4753.86|4753.86|4759.56|4759.56|4753.27|4753.27|0
1650441900000|2022-04-20 08:05:00|4753.16|4753.16|4759.16|4759.16|4759.43|4759.43|4751.86|4751.86|0
1650442200000|2022-04-20 08:10:00|4758.99|4758.99|4765.92|4765.92|4767.26|4767.26|4756.99|4756.99|0
1650442500000|2022-04-20 08:15:00|4765.56|4765.56|4757.01|4757.01|4765.56|4765.56|4755.41|4755.41|0
1650442800000|2022-04-20 08:20:00|4756.57|4756.57|4759.99|4759.99|4759.99|4759.99|4752.64|4752.64|0
1650443100000|2022-04-20 08:25:00|4759.55|4759.55|4754.3|4754.3|4759.55|4759.55|4752.8|4752.8|0
1650443400000|2022-04-20 08:30:00|4754.47|4754.47|4756.07|4756.07|4756.54|4756.54|4751.14|4751.14|0
1650443700000|2022-04-20 08:35:00|4756.16|4756.16|4754.5|4754.5|4757.63|4757.63|4753.55|4753.55|0
1650444000000|2022-04-20 08:40:00|4754.32|4754.32|4753.53|4753.53|4754.41|4754.41|4751.12|4751.12|0
1650444300000|2022-04-20 08:45:00|4754.3|4754.3|4750.14|4750.14|4755.85|4755.85|4749.9|4749.9|0
1650444600000|2022-04-20 08:50:00|4750.05|4750.05|4755.51|4755.51|4755.54|4755.54|4749.73|4749.73|0
1650444900000|2022-04-20 08:55:00|4755.63|4755.63|4754.58|4754.58|4758.38|4758.38|4751.36|4751.36|0
1650445200000|2022-04-20 09:00:00|4755.41|4755.41|4751.38|4751.38|4755.43|4755.43|4749.3|4749.3|0
1650445500000|2022-04-20 09:05:00|4751.65|4751.65|4749.71|4749.71|4752.97|4752.97|4747.16|4747.16|0
1650445800000|2022-04-20 09:10:00|4749.36|4749.36|4748.28|4748.28|4751.01|4751.01|4747.66|4747.66|0
1650446100000|2022-04-20 09:15:00|4748.02|4748.02|4744.79|4744.79|4750.91|4750.91|4743.59|4743.59|0
1650446400000|2022-04-20 09:20:00|4745.15|4745.15|4747.03|4747.03|4747.15|4747.15|4742.9|4742.9|0
1650446700000|2022-04-20 09:25:00|4746.91|4746.91|4744.88|4744.88|4746.97|4746.97|4744.17|4744.17|0
1650447000000|2022-04-20 09:30:00|4744.61|4744.61|4740.35|4740.35|4745.99|4745.99|4738.89|4738.89|0
1650447300000|2022-04-20 09:35:00|4740.62|4740.62|4735.87|4735.87|4741.81|4741.81|4735.78|4735.78|0
1650447600000|2022-04-20 09:40:00|4737.21|4737.21|4736.23|4736.23|4739.12|4739.12|4733.93|4733.93|0
1650447900000|2022-04-20 09:45:00|4736.39|4736.39|4740.4|4740.4|4740.73|4740.73|4736.39|4736.39|0
1650448200000|2022-04-20 09:50:00|4739.96|4739.96|4747.32|4747.32|4747.58|4747.58|4738.27|4738.27|0
1650448500000|2022-04-20 09:55:00|4748.66|4748.66|4742.34|4742.34|4751.52|4751.52|4741.67|4741.67|0
1650448800000|2022-04-20 10:00:00|4742.07|4742.07|4739.41|4739.41|4742.07|4742.07|4739.14|4739.14|0
1650449100000|2022-04-20 10:05:00|4739.32|4739.32|4735.2|4735.2|4741.01|4741.01|4735.08|4735.08|0
1650449400000|2022-04-20 10:10:00|4735.04|4735.04|4742.92|4742.92|4742.92|4742.92|4733.46|4733.46|0
1650449700000|2022-04-20 10:15:00|4742.57|4742.57|4742.73|4742.73|4742.73|4742.73|4737.97|4737.97|0
1650450000000|2022-04-20 10:20:00|4742.64|4742.64|4744.8|4744.8|4746.17|4746.17|4742.64|4742.64|0
1650450300000|2022-04-20 10:25:00|4744.88|4744.88|4744.34|4744.34|4745.91|4745.91|4739.87|4739.87|0
1650450600000|2022-04-20 10:30:00|4744.22|4744.22|4744.66|4744.66|4745.82|4745.82|4742.12|4742.12|0
1650450900000|2022-04-20 10:35:00|4744.44|4744.44|4743.96|4743.96|4744.55|4744.55|4743.22|4743.22|0
1650451200000|2022-04-20 10:40:00|4744.14|4744.14|4743.21|4743.21|4744.14|4744.14|4740.79|4740.79|0
1650451500000|2022-04-20 10:45:00|4743.1|4743.1|4744.72|4744.72|4744.72|4744.72|4743.1|4743.1|0
1650451800000|2022-04-20 10:50:00|4745.07|4745.07|4749.17|4749.17|4749.22|4749.22|4745.07|4745.07|0
1650452100000|2022-04-20 10:55:00|4749.27|4749.27|4750.24|4750.24|4752.37|4752.37|4749.27|4749.27|0
1650452400000|2022-04-20 11:00:00|4750.06|4750.06|4745.11|4745.11|4751.76|4751.76|4744.44|4744.44|0
1650452700000|2022-04-20 11:05:00|4744.93|4744.93|4742.79|4742.79|4744.93|4744.93|4741.54|4741.54|0
1650453000000|2022-04-20 11:10:00|4743.46|4743.46|4741.1|4741.1|4743.46|4743.46|4741.01|4741.01|0
1650453300000|2022-04-20 11:15:00|4740.83|4740.83|4739.42|4739.42|4740.83|4740.83|4738.49|4738.49|0
1650453600000|2022-04-20 11:20:00|4739.52|4739.52|4735.5|4735.5|4739.85|4739.85|4735.5|4735.5|0
1650453900000|2022-04-20 11:25:00|4735.33|4735.33|4736.44|4736.44|4736.53|4736.53|4735.33|4735.33|0
1650454200000|2022-04-20 11:30:00|4736.27|4736.27|4738.63|4738.63|4739.6|4739.6|4735.73|4735.73|0
1650454500000|2022-04-20 11:35:00|4738.72|4738.72|4733.46|4733.46|4739.2|4739.2|4733.46|4733.46|0
1650454800000|2022-04-20 11:40:00|4732.79|4732.79|4732.93|4732.93|4733.25|4733.25|4730.9|4730.9|0
1650455100000|2022-04-20 11:45:00|4732.58|4732.58|4727.88|4727.88|4732.58|4732.58|4725.69|4725.69|0
1650455400000|2022-04-20 11:50:00|4727.76|4727.76|4728.25|4728.25|4730.03|4730.03|4722.97|4722.97|0
1650455700000|2022-04-20 11:55:00|4728.34|4728.34|4733.25|4733.25|4733.6|4733.6|4727.54|4727.54|0
1650456000000|2022-04-20 12:00:00|4733.39|4733.39|4735.37|4735.37|4735.46|4735.46|4733.13|4733.13|0
1650456300000|2022-04-20 12:05:00|4735.46|4735.46|4730.81|4730.81|4735.46|4735.46|4730.81|4730.81|0
1650456600000|2022-04-20 12:10:00|4730.55|4730.55|4730.77|4730.77|4730.93|4730.93|4728.88|4728.88|0
1650456900000|2022-04-20 12:15:00|4730.65|4730.65|4729.53|4729.53|4730.65|4730.65|4727.97|4727.97|0
1650457200000|2022-04-20 12:20:00|4729.88|4729.88|4731.66|4731.66|4731.74|4731.74|4729.7|4729.7|0
1650457500000|2022-04-20 12:25:00|4731.74|4731.74|4733.8|4733.8|4733.8|4733.8|4730.33|4730.33|0
1650457800000|2022-04-20 12:30:00|4735.81|4735.81|4735.04|4735.04|4737|4737|4733.66|4733.66|0
1650458100000|2022-04-20 12:35:00|4735.13|4735.13|4731.03|4731.03|4735.8|4735.8|4730.94|4730.94|0
1650458400000|2022-04-20 12:40:00|4730.85|4730.85|4729.51|4729.51|4731.12|4731.12|4728.47|4728.47|0
1650458700000|2022-04-20 12:45:00|4729.59|4729.59|4733.29|4733.29|4734.15|4734.15|4729.59|4729.59|0
1650459000000|2022-04-20 12:50:00|4733.37|4733.37|4733.88|4733.88|4734.04|4734.04|4730.06|4730.06|0
1650459300000|2022-04-20 12:55:00|4733.7|4733.7|4729.71|4729.71|4733.7|4733.7|4728.89|4728.89|0
1650459600000|2022-04-20 13:00:00|4729.97|4729.97|4723.82|4723.82|4731.17|4731.17|4723.82|4723.82|0
1650459900000|2022-04-20 13:05:00|4723.15|4723.15|4722.87|4722.87|4724.13|4724.13|4722.13|4722.13|0
1650460200000|2022-04-20 13:10:00|4722.16|4722.16|4721.2|4721.2|4726.92|4726.92|4720.82|4720.82|0
1650460500000|2022-04-20 13:15:00|4721.11|4721.11|4726.01|4726.01|4726.01|4726.01|4717.4|4717.4|0
1650460800000|2022-04-20 13:20:00|4725.89|4725.89|4729.48|4729.48|4729.57|4729.57|4725.77|4725.77|0
1650461100000|2022-04-20 13:25:00|4729.12|4729.12|4727.45|4727.45|4729.12|4729.12|4726.02|4726.02|0
1650461400000|2022-04-20 13:30:00|4726.78|4726.78|4729.09|4729.09|4729.59|4729.59|4724.21|4724.21|0
1650461700000|2022-04-20 13:35:00|4729.36|4729.36|4724.45|4724.45|4729.36|4729.36|4722.02|4722.02|0
1650462000000|2022-04-20 13:40:00|4724.37|4724.37|4729.2|4729.2|4731.01|4731.01|4724.28|4724.28|0
1650462300000|2022-04-20 13:45:00|4729.02|4729.02|4726.42|4726.42|4730.45|4730.45|4723.92|4723.92|0
1650462600000|2022-04-20 13:50:00|4726.51|4726.51|4719.5|4719.5|4727.15|4727.15|4716.82|4716.82|0
1650462900000|2022-04-20 13:55:00|4718.97|4718.97|4722.38|4722.38|4722.98|4722.98|4717.79|4717.79|0
1650463200000|2022-04-20 14:00:00|4722.2|4722.2|4728.81|4728.81|4730.88|4730.88|4721.15|4721.15|0
1650463500000|2022-04-20 14:05:00|4728.72|4728.72|4726.6|4726.6|4728.81|4728.81|4724.75|4724.75|0
1650463800000|2022-04-20 14:10:00|4726.87|4726.87|4724.83|4724.83|4727.54|4727.54|4720.49|4720.49|0
1650464100000|2022-04-20 14:15:00|4724.66|4724.66|4719.17|4719.17|4727.98|4727.98|4717.57|4717.57|0
1650464400000|2022-04-20 14:20:00|4719.26|4719.26|4719.36|4719.36|4722.78|4722.78|4718.27|4718.27|0
1650464700000|2022-04-20 14:25:00|4717.08|4717.08|4717.52|4717.52|4718.11|4718.11|4714.16|4714.16|0
1650465000000|2022-04-20 14:30:00|4717.69|4717.69|4720.86|4720.86|4721.8|4721.8|4717.69|4717.69|0
1650465300000|2022-04-20 14:35:00|4720.69|4720.69|4720.77|4720.77|4722.64|4722.64|4720.2|4720.2|0
1650465600000|2022-04-20 14:40:00|4720.86|4720.86|4722.08|4722.08|4723.66|4723.66|4720.62|4720.62|0
1650465900000|2022-04-20 14:45:00|4722.25|4722.25|4722.63|4722.63|4723.27|4723.27|4721.36|4721.36|0
1650466200000|2022-04-20 14:50:00|4721.96|4721.96|4722.85|4722.85|4723.52|4723.52|4719.29|4719.29|0
1650466500000|2022-04-20 14:55:00|4723.26|4723.26|4722.79|4722.79|4724.01|4724.01|4721.65|4721.65|0
1650466800000|2022-04-20 15:00:00|4722.63|4722.63|4722.36|4722.36|4724|4724|4721.03|4721.03|0
1650467100000|2022-04-20 15:05:00|4723.03|4723.03|4722.57|4722.57|4723.5|4723.5|4721.39|4721.39|0
1650467400000|2022-04-20 15:10:00|4722.48|4722.48|4727.22|4727.22|4728.37|4728.37|4722.48|4722.48|0
1650467700000|2022-04-20 15:15:00|4727.31|4727.31|4727.09|4727.09|4732.05|4732.05|4727.09|4727.09|0
1650468000000|2022-04-20 15:20:00|4726.97|4726.97|4726.1|4726.1|4728.22|4728.22|4726|4726|0
1650468300000|2022-04-20 15:25:00|4725.93|4725.93|4731.2|4731.2|4731.2|4731.2|4723.45|4723.45|0
1650525300000|2022-04-21 07:15:00|4675.3|4675.3|4680.68|4680.68|4682.98|4682.98|4672.71|4672.71|0
1650525600000|2022-04-21 07:20:00|4681.21|4681.21|4671.73|4671.73|4681.65|4681.65|4670.31|4670.31|0
1650525900000|2022-04-21 07:25:00|4672.4|4672.4|4674.79|4674.79|4675.89|4675.89|4670.28|4670.28|0
1650526200000|2022-04-21 07:30:00|4675.02|4675.02|4685.92|4685.92|4688.39|4688.39|4674.26|4674.26|0
1650526500000|2022-04-21 07:35:00|4684.58|4684.58|4684.31|4684.31|4687.07|4687.07|4679.26|4679.26|0
1650526800000|2022-04-21 07:40:00|4684.14|4684.14|4683.4|4683.4|4688.71|4688.71|4682.16|4682.16|0
1650527100000|2022-04-21 07:45:00|4683.07|4683.07|4673.59|4673.59|4683.07|4683.07|4672.05|4672.05|0
1650527400000|2022-04-21 07:50:00|4674.93|4674.93|4668.58|4668.58|4675.19|4675.19|4666.47|4666.47|0
1650527700000|2022-04-21 07:55:00|4668.31|4668.31|4664.68|4664.68|4668.75|4668.75|4662.65|4662.65|0
1650528000000|2022-04-21 08:00:00|4665.13|4665.13|4670.35|4670.35|4672.4|4672.4|4665.13|4665.13|0
1650528300000|2022-04-21 08:05:00|4672.36|4672.36|4667.33|4667.33|4673.91|4673.91|4662.55|4662.55|0
1650528600000|2022-04-21 08:10:00|4668.67|4668.67|4664.71|4664.71|4670.54|4670.54|4664.71|4664.71|0
1650528900000|2022-04-21 08:15:00|4664.45|4664.45|4670.54|4670.54|4671.21|4671.21|4658.92|4658.92|0
1650529200000|2022-04-21 08:20:00|4670.28|4670.28|4666.28|4666.28|4670.54|4670.54|4665.12|4665.12|0
1650529500000|2022-04-21 08:25:00|4666.36|4666.36|4662.95|4662.95|4670.13|4670.13|4661.6|4661.6|0
1650529800000|2022-04-21 08:30:00|4662.68|4662.68|4665.43|4665.43|4666.14|4666.14|4660.12|4660.12|0
1650530100000|2022-04-21 08:35:00|4665.25|4665.25|4664.74|4664.74|4665.25|4665.25|4661.45|4661.45|0
1650530400000|2022-04-21 08:40:00|4664.97|4664.97|4661.52|4661.52|4665.15|4665.15|4661.43|4661.43|0
1650530700000|2022-04-21 08:45:00|4661.88|4661.88|4664.07|4664.07|4665.71|4665.71|4660.79|4660.79|0
1650531000000|2022-04-21 08:50:00|4664.42|4664.42|4662.51|4662.51|4664.6|4664.6|4661.35|4661.35|0
1650531300000|2022-04-21 08:55:00|4661.81|4661.81|4665.93|4665.93|4666.11|4666.11|4661.81|4661.81|0
1650531600000|2022-04-21 09:00:00|4666.02|4666.02|4665.53|4665.53|4667.17|4667.17|4665.21|4665.21|0
1650531900000|2022-04-21 09:05:00|4665.35|4665.35|4654.03|4654.03|4665.35|4665.35|4653.6|4653.6|0
1650532200000|2022-04-21 09:10:00|4654.7|4654.7|4658.12|4658.12|4658.12|4658.12|4653.28|4653.28|0
1650532500000|2022-04-21 09:15:00|4658|4658|4661.9|4661.9|4664.42|4664.42|4656.85|4656.85|0
1650532800000|2022-04-21 09:20:00|4662.06|4662.06|4662.51|4662.51|4667.47|4667.47|4662.06|4662.06|0
1650533100000|2022-04-21 09:25:00|4662.84|4662.84|4662.45|4662.45|4665.64|4665.64|4661.64|4661.64|0
1650533400000|2022-04-21 09:30:00|4662.27|4662.27|4655.14|4655.14|4662.3|4662.3|4653.8|4653.8|0
1650533700000|2022-04-21 09:35:00|4655.4|4655.4|4653.4|4653.4|4656.02|4656.02|4652.68|4652.68|0
1650534000000|2022-04-21 09:40:00|4652.73|4652.73|4660.31|4660.31|4660.31|4660.31|4652.73|4652.73|0
1650534300000|2022-04-21 09:45:00|4660.13|4660.13|4661.25|4661.25|4662.05|4662.05|4659.56|4659.56|0
1650534600000|2022-04-21 09:50:00|4661.07|4661.07|4659.94|4659.94|4661.07|4661.07|4659.42|4659.42|0
1650534900000|2022-04-21 09:55:00|4660.03|4660.03|4657.72|4657.72|4660.32|4660.32|4656.79|4656.79|0
1650535200000|2022-04-21 10:00:00|4657.9|4657.9|4658.57|4658.57|4660.2|4660.2|4657.23|4657.23|0
1650535500000|2022-04-21 10:05:00|4659.91|4659.91|4659.5|4659.5|4662.3|4662.3|4658.42|4658.42|0
1650535800000|2022-04-21 10:10:00|4660.84|4660.84|4662.62|4662.62|4664.84|4664.84|4659.76|4659.76|0
1650536100000|2022-04-21 10:15:00|4664.21|4664.21|4661.54|4661.54|4666.57|4666.57|4661.23|4661.23|0
1650536400000|2022-04-21 10:20:00|4661.31|4661.31|4654.94|4654.94|4661.31|4661.31|4654.94|4654.94|0
1650536700000|2022-04-21 10:25:00|4655.12|4655.12|4647.16|4647.16|4655.12|4655.12|4646.49|4646.49|0
1650537000000|2022-04-21 10:30:00|4647.05|4647.05|4649.38|4649.38|4650.67|4650.67|4646.52|4646.52|0
1650537300000|2022-04-21 10:35:00|4650.09|4650.09|4650.2|4650.2|4650.43|4650.43|4647.91|4647.91|0
1650537600000|2022-04-21 10:40:00|4649.87|4649.87|4648.51|4648.51|4649.87|4649.87|4646.46|4646.46|0
1650537900000|2022-04-21 10:45:00|4648.39|4648.39|4648.96|4648.96|4649.79|4649.79|4646.35|4646.35|0
1650538200000|2022-04-21 10:50:00|4648.87|4648.87|4653.61|4653.61|4654.25|4654.25|4648.87|4648.87|0
1650538500000|2022-04-21 10:55:00|4652.64|4652.64|4648.81|4648.81|4655.06|4655.06|4646.88|4646.88|0
1650538800000|2022-04-21 11:00:00|4649.52|4649.52|4645.54|4645.54|4649.52|4649.52|4645.22|4645.22|0
1650539100000|2022-04-21 11:05:00|4645.37|4645.37|4641.75|4641.75|4645.37|4645.37|4639.29|4639.29|0
1650539400000|2022-04-21 11:10:00|4643.07|4643.07|4641.76|4641.76|4643.07|4643.07|4640.01|4640.01|0
1650539700000|2022-04-21 11:15:00|4641.61|4641.61|4646.29|4646.29|4646.29|4646.29|4641.36|4641.36|0
1650540000000|2022-04-21 11:20:00|4646.56|4646.56|4648.08|4648.08|4648.75|4648.75|4644.89|4644.89|0
1650540300000|2022-04-21 11:25:00|4648.17|4648.17|4648.27|4648.27|4648.43|4648.43|4646.54|4646.54|0
1650540600000|2022-04-21 11:30:00|4647.6|4647.6|4648.8|4648.8|4648.8|4648.8|4646.89|4646.89|0
1650540900000|2022-04-21 11:35:00|4648.89|4648.89|4652.1|4652.1|4652.1|4652.1|4646.88|4646.88|0
1650541200000|2022-04-21 11:40:00|4652.81|4652.81|4655.4|4655.4|4656.33|4656.33|4652.44|4652.44|0
1650541500000|2022-04-21 11:45:00|4654.96|4654.96|4659.98|4659.98|4660.39|4660.39|4654.16|4654.16|0
1650541800000|2022-04-21 11:50:00|4660.08|4660.08|4661.76|4661.76|4662.66|4662.66|4659.99|4659.99|0
1650542100000|2022-04-21 11:55:00|4661.65|4661.65|4655.87|4655.87|4662.29|4662.29|4655.78|4655.78|0
1650542400000|2022-04-21 12:00:00|4655.78|4655.78|4661.74|4661.74|4662.41|4662.41|4655.78|4655.78|0
1650542700000|2022-04-21 12:05:00|4661.5|4661.5|4655.12|4655.12|4662.12|4662.12|4655.12|4655.12|0
1650543000000|2022-04-21 12:10:00|4655.48|4655.48|4654.16|4654.16|4657.7|4657.7|4652.3|4652.3|0
1650543300000|2022-04-21 12:15:00|4654.05|4654.05|4657.25|4657.25|4657.25|4657.25|4654.05|4654.05|0
1650543600000|2022-04-21 12:20:00|4657.42|4657.42|4660.5|4660.5|4660.5|4660.5|4656.75|4656.75|0
1650543900000|2022-04-21 12:25:00|4661.84|4661.84|4666.26|4666.26|4666.26|4666.26|4661.84|4661.84|0
1650544200000|2022-04-21 12:30:00|4666.17|4666.17|4664.01|4664.01|4668.62|4668.62|4663.75|4663.75|0
1650544500000|2022-04-21 12:35:00|4665.35|4665.35|4662.34|4662.34|4666.41|4666.41|4661.28|4661.28|0
1650544800000|2022-04-21 12:40:00|4662.18|4662.18|4664.35|4664.35|4664.5|4664.5|4659.1|4659.1|0
1650545100000|2022-04-21 12:45:00|4664.61|4664.61|4668.18|4668.18|4668.62|4668.62|4664.61|4664.61|0
1650545400000|2022-04-21 12:50:00|4667.91|4667.91|4666.99|4666.99|4668.08|4668.08|4665.24|4665.24|0
1650545700000|2022-04-21 12:55:00|4667.15|4667.15|4669.83|4669.83|4669.83|4669.83|4667.15|4667.15|0
1650546000000|2022-04-21 13:00:00|4669.68|4669.68|4670.89|4670.89|4671.82|4671.82|4669.68|4669.68|0
1650546300000|2022-04-21 13:05:00|4671.15|4671.15|4670.5|4670.5|4676.7|4676.7|4670.32|4670.32|0
1650546600000|2022-04-21 13:10:00|4670.32|4670.32|4669.04|4669.04|4671.09|4671.09|4668.57|4668.57|0
1650546900000|2022-04-21 13:15:00|4669.39|4669.39|4664.07|4664.07|4669.97|4669.97|4664.05|4664.05|0
1650547200000|2022-04-21 13:20:00|4663.96|4663.96|4667.82|4667.82|4668.88|4668.88|4663.08|4663.08|0
1650547500000|2022-04-21 13:25:00|4667.12|4667.12|4667.3|4667.3|4668.59|4668.59|4666.26|4666.26|0
1650547800000|2022-04-21 13:30:00|4667.65|4667.65|4667.84|4667.84|4668.42|4668.42|4664.56|4664.56|0
1650548100000|2022-04-21 13:35:00|4667.93|4667.93|4668.94|4668.94|4670.62|4670.62|4666.73|4666.73|0
1650548400000|2022-04-21 13:40:00|4669.03|4669.03|4677.26|4677.26|4679.89|4679.89|4668.57|4668.57|0
1650548700000|2022-04-21 13:45:00|4677.17|4677.17|4683.53|4683.53|4684.19|4684.19|4676.87|4676.87|0
1650549000000|2022-04-21 13:50:00|4683.44|4683.44|4687.92|4687.92|4688.69|4688.69|4681.46|4681.46|0
1650549300000|2022-04-21 13:55:00|4688.18|4688.18|4688.87|4688.87|4694.77|4694.77|4688.18|4688.18|0
1650549600000|2022-04-21 14:00:00|4690.21|4690.21|4683.73|4683.73|4690.74|4690.74|4682.57|4682.57|0
1650549900000|2022-04-21 14:05:00|4683.57|4683.57|4685.64|4685.64|4686.26|4686.26|4682.23|4682.23|0
1650550200000|2022-04-21 14:10:00|4685.73|4685.73|4683.14|4683.14|4686.5|4686.5|4682.47|4682.47|0
1650550500000|2022-04-21 14:15:00|4683.32|4683.32|4687.21|4687.21|4687.21|4687.21|4681.52|4681.52|0
1650550800000|2022-04-21 14:20:00|4687.11|4687.11|4686.42|4686.42|4688.81|4688.81|4684.69|4684.69|0
1650551100000|2022-04-21 14:25:00|4686.25|4686.25|4685.44|4685.44|4688.2|4688.2|4684.4|4684.4|0
1650551400000|2022-04-21 14:30:00|4685.34|4685.34|4687.17|4687.17|4688.96|4688.96|4684.71|4684.71|0
1650551700000|2022-04-21 14:35:00|4686.94|4686.94|4685.51|4685.51|4687.91|4687.91|4683.45|4683.45|0
1650552000000|2022-04-21 14:40:00|4685.66|4685.66|4687.52|4687.52|4688.57|4688.57|4685.66|4685.66|0
1650552300000|2022-04-21 14:45:00|4687.43|4687.43|4686.86|4686.86|4689.27|4689.27|4684.76|4684.76|0
1650552600000|2022-04-21 14:50:00|4686.51|4686.51|4692.71|4692.71|4692.91|4692.91|4686.42|4686.42|0
1650552900000|2022-04-21 14:55:00|4692.44|4692.44|4683.21|4683.21|4692.53|4692.53|4682.16|4682.16|0
1650553200000|2022-04-21 15:00:00|4683.03|4683.03|4682.46|4682.46|4683.39|4683.39|4679.08|4679.08|0
1650553500000|2022-04-21 15:05:00|4682.64|4682.64|4672.14|4672.14|4682.99|4682.99|4672.14|4672.14|0
1650553800000|2022-04-21 15:10:00|4672.81|4672.81|4673.08|4673.08|4676.8|4676.8|4670.28|4670.28|0
1650554100000|2022-04-21 15:15:00|4672.81|4672.81|4669.74|4669.74|4673.43|4673.43|4668.81|4668.81|0
1650554400000|2022-04-21 15:20:00|4669.89|4669.89|4670.56|4670.56|4670.73|4670.73|4667.62|4667.62|0
1650554700000|2022-04-21 15:25:00|4670.82|4670.82|4679.98|4679.98|4679.98|4679.98|4670.6|4670.6|0
1650611700000|2022-04-22 07:15:00|4681.75|4681.75|4674.59|4674.59|4682.22|4682.22|4674.59|4674.59|0
1650612000000|2022-04-22 07:20:00|4674.5|4674.5|4674.35|4674.35|4682.23|4682.23|4673.21|4673.21|0
1650612300000|2022-04-22 07:25:00|4674.24|4674.24|4686.3|4686.3|4688.63|4688.63|4673.8|4673.8|0
1650612600000|2022-04-22 07:30:00|4687.64|4687.64|4698.81|4698.81|4700.11|4700.11|4684.78|4684.78|0
1650612900000|2022-04-22 07:35:00|4700.15|4700.15|4695.38|4695.38|4704.52|4704.52|4694.71|4694.71|0
1650613200000|2022-04-22 07:40:00|4695.02|4695.02|4693.47|4693.47|4698.97|4698.97|4692.95|4692.95|0
1650613500000|2022-04-22 07:45:00|4693.29|4693.29|4689.91|4689.91|4698.91|4698.91|4689.89|4689.89|0
1650613800000|2022-04-22 07:50:00|4690.09|4690.09|4690.44|4690.44|4692.67|4692.67|4687.44|4687.44|0
1650614100000|2022-04-22 07:55:00|4690.7|4690.7|4682.86|4682.86|4692.04|4692.04|4682.43|4682.43|0
1650614400000|2022-04-22 08:00:00|4682.7|4682.7|4679.74|4679.74|4682.75|4682.75|4676.89|4676.89|0
1650614700000|2022-04-22 08:05:00|4679.3|4679.3|4684.44|4684.44|4686.21|4686.21|4677.78|4677.78|0
1650615000000|2022-04-22 08:10:00|4683.55|4683.55|4685.96|4685.96|4687.92|4687.92|4682.77|4682.77|0
1650615300000|2022-04-22 08:15:00|4684.99|4684.99|4683.83|4683.83|4688.02|4688.02|4682.69|4682.69|0
1650615600000|2022-04-22 08:20:00|4683.21|4683.21|4688.62|4688.62|4688.62|4688.62|4683.21|4683.21|0
1650615900000|2022-04-22 08:25:00|4688.79|4688.79|4691.38|4691.38|4692.44|4692.44|4687.54|4687.54|0
1650616200000|2022-04-22 08:30:00|4691.03|4691.03|4690.49|4690.49|4692.13|4692.13|4690.49|4690.49|0
1650616500000|2022-04-22 08:35:00|4690.22|4690.22|4695.77|4695.77|4696.05|4696.05|4689.44|4689.44|0
1650616800000|2022-04-22 08:40:00|4695.68|4695.68|4693.4|4693.4|4697.14|4697.14|4691.67|4691.67|0
1650617100000|2022-04-22 08:45:00|4692.96|4692.96|4695.03|4695.03|4696.69|4696.69|4692.6|4692.6|0
1650617400000|2022-04-22 08:50:00|4695.5|4695.5|4690.97|4690.97|4695.5|4695.5|4689.72|4689.72|0
1650617700000|2022-04-22 08:55:00|4690.88|4690.88|4688.94|4688.94|4691.9|4691.9|4688.52|4688.52|0
1650618000000|2022-04-22 09:00:00|4689.26|4689.26|4688.56|4688.56|4690|4690|4686.81|4686.81|0
1650618300000|2022-04-22 09:05:00|4688.21|4688.21|4689.02|4689.02|4690.96|4690.96|4688.21|4688.21|0
1650618600000|2022-04-22 09:10:00|4689.2|4689.2|4688.73|4688.73|4689.45|4689.45|4686.09|4686.09|0
1650618900000|2022-04-22 09:15:00|4688.57|4688.57|4690.29|4690.29|4690.96|4690.96|4688.06|4688.06|0
1650619200000|2022-04-22 09:20:00|4690.17|4690.17|4688.23|4688.23|4690.81|4690.81|4687.88|4687.88|0
1650619500000|2022-04-22 09:25:00|4686.89|4686.89|4689.7|4689.7|4690.24|4690.24|4686.54|4686.54|0
1650619800000|2022-04-22 09:30:00|4689.43|4689.43|4680.65|4680.65|4689.96|4689.96|4679.95|4679.95|0
1650620100000|2022-04-22 09:35:00|4680.42|4680.42|4682.07|4682.07|4683.29|4683.29|4680.2|4680.2|0
1650620400000|2022-04-22 09:40:00|4682.24|4682.24|4670.76|4670.76|4682.57|4682.57|4669.42|4669.42|0
1650620700000|2022-04-22 09:45:00|4672.1|4672.1|4673.8|4673.8|4673.8|4673.8|4668.67|4668.67|0
1650621000000|2022-04-22 09:50:00|4673.63|4673.63|4674.64|4674.64|4677.12|4677.12|4673.19|4673.19|0
1650621300000|2022-04-22 09:55:00|4673.97|4673.97|4669.79|4669.79|4673.97|4673.97|4668.5|4668.5|0
1650621600000|2022-04-22 10:00:00|4669.61|4669.61|4673.72|4673.72|4674.12|4674.12|4669.26|4669.26|0
1650621900000|2022-04-22 10:05:00|4674.05|4674.05|4668.6|4668.6|4674.05|4674.05|4668.31|4668.31|0
1650622200000|2022-04-22 10:10:00|4669.27|4669.27|4664.67|4664.67|4669.36|4669.36|4662.57|4662.57|0
1650622500000|2022-04-22 10:15:00|4664.41|4664.41|4663.05|4663.05|4664.76|4664.76|4660.7|4660.7|0
1650622800000|2022-04-22 10:20:00|4663.32|4663.32|4664.74|4664.74|4665.94|4665.94|4663.23|4663.23|0
1650623100000|2022-04-22 10:25:00|4665.09|4665.09|4661.9|4661.9|4665.23|4665.23|4661.46|4661.46|0
1650623400000|2022-04-22 10:30:00|4661.55|4661.55|4664.35|4664.35|4664.79|4664.79|4660.79|4660.79|0
1650623700000|2022-04-22 10:35:00|4664.44|4664.44|4667.5|4667.5|4667.94|4667.94|4663.38|4663.38|0
1650624000000|2022-04-22 10:40:00|4667.68|4667.68|4668.77|4668.77|4669.21|4669.21|4666.02|4666.02|0
1650624300000|2022-04-22 10:45:00|4668.06|4668.06|4670.56|4670.56|4673.21|4673.21|4667.6|4667.6|0
1650624600000|2022-04-22 10:50:00|4669.89|4669.89|4669.15|4669.15|4670.03|4670.03|4667.22|4667.22|0
1650624900000|2022-04-22 10:55:00|4669.32|4669.32|4672.07|4672.07|4672.07|4672.07|4668.48|4668.48|0
1650625200000|2022-04-22 11:00:00|4672.51|4672.51|4670.97|4670.97|4672.6|4672.6|4669.59|4669.59|0
1650625500000|2022-04-22 11:05:00|4671.06|4671.06|4676.27|4676.27|4676.27|4676.27|4671.06|4671.06|0
1650625800000|2022-04-22 11:10:00|4676.09|4676.09|4675.44|4675.44|4676.09|4676.09|4674.27|4674.27|0
1650626100000|2022-04-22 11:15:00|4675.71|4675.71|4674.53|4674.53|4676.14|4676.14|4674.18|4674.18|0
1650626400000|2022-04-22 11:20:00|4674.71|4674.71|4674.26|4674.26|4674.71|4674.71|4672.02|4672.02|0
1650626700000|2022-04-22 11:25:00|4673.82|4673.82|4671.92|4671.92|4674.52|4674.52|4671.92|4671.92|0
1650627000000|2022-04-22 11:30:00|4672.59|4672.59|4667.14|4667.14|4672.59|4672.59|4664.97|4664.97|0
1650627300000|2022-04-22 11:35:00|4667.32|4667.32|4667.39|4667.39|4670.67|4670.67|4667.17|4667.17|0
1650627600000|2022-04-22 11:40:00|4666.95|4666.95|4661.75|4661.75|4667.62|4667.62|4661.75|4661.75|0
1650627900000|2022-04-22 11:45:00|4661.84|4661.84|4663.65|4663.65|4663.65|4663.65|4661.75|4661.75|0
1650628200000|2022-04-22 11:50:00|4663.56|4663.56|4663.76|4663.76|4665.22|4665.22|4662.54|4662.54|0
1650628500000|2022-04-22 11:55:00|4663.85|4663.85|4664.64|4664.64|4666.69|4666.69|4663.85|4663.85|0
1650628800000|2022-04-22 12:00:00|4664.55|4664.55|4663.98|4663.98|4665.13|4665.13|4662.84|4662.84|0
1650629100000|2022-04-22 12:05:00|4664.31|4664.31|4661.76|4661.76|4664.31|4664.31|4661.76|4661.76|0
1650629400000|2022-04-22 12:10:00|4661.5|4661.5|4660.35|4660.35|4661.5|4661.5|4660|4660|0
1650629700000|2022-04-22 12:15:00|4660|4660|4659.94|4659.94|4660.84|4660.84|4658.74|4658.74|0
1650630000000|2022-04-22 12:20:00|4660.56|4660.56|4659.54|4659.54|4661|4661|4659.42|4659.42|0
1650630300000|2022-04-22 12:25:00|4660.42|4660.42|4663.41|4663.41|4663.41|4663.41|4660.42|4660.42|0
1650630600000|2022-04-22 12:30:00|4663.64|4663.64|4667.2|4667.2|4668.13|4668.13|4663.64|4663.64|0
1650630900000|2022-04-22 12:35:00|4666.53|4666.53|4660.11|4660.11|4667.84|4667.84|4659.93|4659.93|0
1650631200000|2022-04-22 12:40:00|4660.43|4660.43|4660.58|4660.58|4662.16|4662.16|4659.44|4659.44|0
1650631500000|2022-04-22 12:45:00|4661.25|4661.25|4655.98|4655.98|4661.54|4661.54|4655.98|4655.98|0
1650631800000|2022-04-22 12:50:00|4655.72|4655.72|4655.67|4655.67|4656.51|4656.51|4654.59|4654.59|0
1650632100000|2022-04-22 12:55:00|4655|4655|4654.67|4654.67|4656.51|4656.51|4654.52|4654.52|0
1650632400000|2022-04-22 13:00:00|4655|4655|4658.19|4658.19|4659.04|4659.04|4655|4655|0
1650632700000|2022-04-22 13:05:00|4657.52|4657.52|4656.84|4656.84|4658.19|4658.19|4656.78|4656.78|0
1650633000000|2022-04-22 13:10:00|4657.19|4657.19|4656.18|4656.18|4658.13|4658.13|4655.96|4655.96|0
1650633300000|2022-04-22 13:15:00|4656.44|4656.44|4654.96|4654.96|4658.63|4658.63|4654.32|4654.32|0
1650633600000|2022-04-22 13:20:00|4654.29|4654.29|4653.13|4653.13|4656.25|4656.25|4653.04|4653.04|0
1650633900000|2022-04-22 13:25:00|4652.83|4652.83|4652.89|4652.89|4655.05|4655.05|4652.22|4652.22|0
1650634200000|2022-04-22 13:30:00|4653.07|4653.07|4659.14|4659.14|4659.58|4659.58|4652.62|4652.62|0
1650634500000|2022-04-22 13:35:00|4658.47|4658.47|4660.22|4660.22|4663.67|4663.67|4658.12|4658.12|0
1650634800000|2022-04-22 13:40:00|4660.13|4660.13|4662.35|4662.35|4671.24|4671.24|4660.13|4660.13|0
1650635100000|2022-04-22 13:45:00|4661.02|4661.02|4665.23|4665.23|4665.53|4665.53|4659.9|4659.9|0
1650635400000|2022-04-22 13:50:00|4665.31|4665.31|4667.05|4667.05|4669.2|4669.2|4664.57|4664.57|0
1650635700000|2022-04-22 13:55:00|4666.79|4666.79|4668.93|4668.93|4669.94|4669.94|4666.44|4666.44|0
1650636000000|2022-04-22 14:00:00|4668.69|4668.69|4667.01|4667.01|4671.33|4671.33|4666.92|4666.92|0
1650636300000|2022-04-22 14:05:00|4666.83|4666.83|4667.9|4667.9|4669.01|4669.01|4664.86|4664.86|0
1650636600000|2022-04-22 14:10:00|4667.75|4667.75|4666.5|4666.5|4670.1|4670.1|4665.78|4665.78|0
1650636900000|2022-04-22 14:15:00|4666.42|4666.42|4656|4656|4666.42|4666.42|4656|4656|0
1650637200000|2022-04-22 14:20:00|4655.83|4655.83|4656.07|4656.07|4658.25|4658.25|4652.11|4652.11|0
1650637500000|2022-04-22 14:25:00|4655.92|4655.92|4658.08|4658.08|4659.17|4659.17|4654.71|4654.71|0
1650637800000|2022-04-22 14:30:00|4657.9|4657.9|4657.38|4657.38|4660.53|4660.53|4656.22|4656.22|0
1650638100000|2022-04-22 14:35:00|4656.71|4656.71|4657.02|4657.02|4659.01|4659.01|4654.37|4654.37|0
1650638400000|2022-04-22 14:40:00|4656.76|4656.76|4655.41|4655.41|4659.07|4659.07|4653.16|4653.16|0
1650638700000|2022-04-22 14:45:00|4655.15|4655.15|4654.11|4654.11|4656.42|4656.42|4653.69|4653.69|0
1650639000000|2022-04-22 14:50:00|4654.22|4654.22|4655.93|4655.93|4656.77|4656.77|4653.9|4653.9|0
1650639300000|2022-04-22 14:55:00|4654.59|4654.59|4650.15|4650.15|4655.28|4655.28|4649.3|4649.3|0
1650639600000|2022-04-22 15:00:00|4650.5|4650.5|4648.26|4648.26|4653.35|4653.35|4647.33|4647.33|0
1650639900000|2022-04-22 15:05:00|4648.38|4648.38|4650.42|4650.42|4650.51|4650.51|4648.29|4648.29|0
1650640200000|2022-04-22 15:10:00|4650.49|4650.49|4645.18|4645.18|4650.49|4650.49|4645.18|4645.18|0
1650640500000|2022-04-22 15:15:00|4645.29|4645.29|4644.44|4644.44|4645.64|4645.64|4642.14|4642.14|0
1650640800000|2022-04-22 15:20:00|4644|4644|4640.9|4640.9|4644.09|4644.09|4640.42|4640.42|0
1650641100000|2022-04-22 15:25:00|4640.75|4640.75|4638.24|4638.24|4641.54|4641.54|4638.24|4638.24|0
1650870900000|2022-04-25 07:15:00|4564.78|4564.78|4578.56|4578.56|4580.55|4580.55|4564.16|4564.16|0
1650871200000|2022-04-25 07:20:00|4578.38|4578.38|4573.05|4573.05|4580.71|4580.71|4569.16|4569.16|0
1650871500000|2022-04-25 07:25:00|4573.4|4573.4|4573.96|4573.96|4574.52|4574.52|4568.28|4568.28|0
1650871800000|2022-04-25 07:30:00|4574.63|4574.63|4574.14|4574.14|4575.3|4575.3|4567.8|4567.8|0
1650872100000|2022-04-25 07:35:00|4574.76|4574.76|4569.46|4569.46|4575.43|4575.43|4567.97|4567.97|0
1650872400000|2022-04-25 07:40:00|4569.7|4569.7|4571.72|4571.72|4573.37|4573.37|4568.9|4568.9|0
1650872700000|2022-04-25 07:45:00|4571.61|4571.61|4576.24|4576.24|4578.6|4578.6|4571.61|4571.61|0
1650873000000|2022-04-25 07:50:00|4578.25|4578.25|4578.58|4578.58|4583.37|4583.37|4576.98|4576.98|0
1650873300000|2022-04-25 07:55:00|4577.91|4577.91|4579.07|4579.07|4582.6|4582.6|4575.36|4575.36|0
1650873600000|2022-04-25 08:00:00|4579.19|4579.19|4580.23|4580.23|4580.72|4580.72|4576.15|4576.15|0
1650873900000|2022-04-25 08:05:00|4580.59|4580.59|4574.43|4574.43|4580.97|4580.97|4571.13|4571.13|0
1650874200000|2022-04-25 08:10:00|4574.54|4574.54|4575.43|4575.43|4576.1|4576.1|4571.41|4571.41|0
1650874500000|2022-04-25 08:15:00|4574.09|4574.09|4577.75|4577.75|4578.67|4578.67|4570.3|4570.3|0
1650874800000|2022-04-25 08:20:00|4577.93|4577.93|4582.23|4582.23|4582.4|4582.4|4577.93|4577.93|0
1650875100000|2022-04-25 08:25:00|4581.99|4581.99|4579.14|4579.14|4584.52|4584.52|4577.85|4577.85|0
1650875400000|2022-04-25 08:30:00|4579.26|4579.26|4584.59|4584.59|4587.95|4587.95|4578.64|4578.64|0
1650875700000|2022-04-25 08:35:00|4584.33|4584.33|4583.38|4583.38|4584.76|4584.76|4580.33|4580.33|0
1650876000000|2022-04-25 08:40:00|4583.56|4583.56|4581.52|4581.52|4583.56|4583.56|4579.01|4579.01|0
1650876300000|2022-04-25 08:45:00|4581.31|4581.31|4582.32|4582.32|4584.3|4584.3|4580.78|4580.78|0
1650876600000|2022-04-25 08:50:00|4581.62|4581.62|4581.47|4581.47|4583.02|4583.02|4579.67|4579.67|0
1650876900000|2022-04-25 08:55:00|4581.62|4581.62|4577.79|4577.79|4582.4|4582.4|4576.71|4576.71|0
1650877200000|2022-04-25 09:00:00|4577.97|4577.97|4576.97|4576.97|4580.27|4580.27|4575.43|4575.43|0
1650877500000|2022-04-25 09:05:00|4576.61|4576.61|4576.48|4576.48|4579.68|4579.68|4575.01|4575.01|0
1650877800000|2022-04-25 09:10:00|4576.39|4576.39|4577|4577|4578.7|4578.7|4574.34|4574.34|0
1650878100000|2022-04-25 09:15:00|4576.74|4576.74|4573.06|4573.06|4578.36|4578.36|4572.69|4572.69|0
1650878400000|2022-04-25 09:20:00|4573.41|4573.41|4576.88|4576.88|4577.71|4577.71|4572.39|4572.39|0
1650878700000|2022-04-25 09:25:00|4576.27|4576.27|4581.37|4581.37|4581.37|4581.37|4576.15|4576.15|0
1650879000000|2022-04-25 09:30:00|4580.7|4580.7|4577.07|4577.07|4581.14|4581.14|4574.09|4574.09|0
1650879300000|2022-04-25 09:35:00|4578.41|4578.41|4571.89|4571.89|4581.05|4581.05|4571.72|4571.72|0
1650879600000|2022-04-25 09:40:00|4572.07|4572.07|4571.28|4571.28|4574.95|4574.95|4570.84|4570.84|0
1650879900000|2022-04-25 09:45:00|4570.84|4570.84|4577.36|4577.36|4577.36|4577.36|4570.13|4570.13|0
1650880200000|2022-04-25 09:50:00|4577.62|4577.62|4577.26|4577.26|4578.5|4578.5|4574.47|4574.47|0
1650880500000|2022-04-25 09:55:00|4576.82|4576.82|4576.02|4576.02|4579.58|4579.58|4573.95|4573.95|0
1650880800000|2022-04-25 10:00:00|4577.08|4577.08|4576.19|4576.19|4580.97|4580.97|4576.19|4576.19|0
1650881100000|2022-04-25 10:05:00|4575.74|4575.74|4582.82|4582.82|4582.99|4582.99|4575.63|4575.63|0
1650881400000|2022-04-25 10:10:00|4582.29|4582.29|4580.95|4580.95|4585.85|4585.85|4580.66|4580.66|0
1650881700000|2022-04-25 10:15:00|4581.62|4581.62|4579.64|4579.64|4581.74|4581.74|4577.75|4577.75|0
1650882000000|2022-04-25 10:20:00|4580.53|4580.53|4584.14|4584.14|4584.41|4584.41|4580.51|4580.51|0
1650882300000|2022-04-25 10:25:00|4583.91|4583.91|4583.09|4583.09|4587.14|4587.14|4583.09|4583.09|0
1650882600000|2022-04-25 10:30:00|4583.21|4583.21|4575.32|4575.32|4583.48|4583.48|4575.06|4575.06|0
1650882900000|2022-04-25 10:35:00|4574.88|4574.88|4569.43|4569.43|4574.88|4574.88|4568.94|4568.94|0
1650883200000|2022-04-25 10:40:00|4569.34|4569.34|4571.12|4571.12|4572.13|4572.13|4568.49|4568.49|0
1650883500000|2022-04-25 10:45:00|4571.29|4571.29|4574.22|4574.22|4574.53|4574.53|4569.76|4569.76|0
1650883800000|2022-04-25 10:50:00|4572.22|4572.22|4569.94|4569.94|4573.19|4573.19|4568.72|4568.72|0
1650884100000|2022-04-25 10:55:00|4570.38|4570.38|4571.07|4571.07|4573.47|4573.47|4569.64|4569.64|0
1650884400000|2022-04-25 11:00:00|4571.57|4571.57|4578.76|4578.76|4579.94|4579.94|4571.51|4571.51|0
1650884700000|2022-04-25 11:05:00|4578.09|4578.09|4574.63|4574.63|4578.99|4578.99|4573.38|4573.38|0
1650885000000|2022-04-25 11:10:00|4573.84|4573.84|4567.56|4567.56|4573.84|4573.84|4567.5|4567.5|0
1650885300000|2022-04-25 11:15:00|4568.23|4568.23|4567.01|4567.01|4571.48|4571.48|4566.3|4566.3|0
1650885600000|2022-04-25 11:20:00|4566.34|4566.34|4560.88|4560.88|4567.69|4567.69|4560.52|4560.52|0
1650885900000|2022-04-25 11:25:00|4561.41|4561.41|4558.11|4558.11|4565.88|4565.88|4557.67|4557.67|0
1650886200000|2022-04-25 11:30:00|4558.2|4558.2|4562.24|4562.24|4562.7|4562.7|4556.43|4556.43|0
1650886500000|2022-04-25 11:35:00|4562.41|4562.41|4563.75|4563.75|4565.32|4565.32|4561|4561|0
1650886800000|2022-04-25 11:40:00|4563.13|4563.13|4557.99|4557.99|4564.06|4564.06|4557.99|4557.99|0
1650887100000|2022-04-25 11:45:00|4557.64|4557.64|4563.05|4563.05|4564.17|4564.17|4556.55|4556.55|0
1650887400000|2022-04-25 11:50:00|4563.31|4563.31|4565.44|4565.44|4566.53|4566.53|4563.31|4563.31|0
1650887700000|2022-04-25 11:55:00|4565.53|4565.53|4557.4|4557.4|4565.71|4565.71|4557.07|4557.07|0
1650888000000|2022-04-25 12:00:00|4556.69|4556.69|4565.81|4565.81|4565.81|4565.81|4555.92|4555.92|0
1650888300000|2022-04-25 12:05:00|4565.01|4565.01|4568.84|4568.84|4569.54|4569.54|4564.48|4564.48|0
1650888600000|2022-04-25 12:10:00|4569.01|4569.01|4570.56|4570.56|4571.49|4571.49|4567.19|4567.19|0
1650888900000|2022-04-25 12:15:00|4571.23|4571.23|4575.62|4575.62|4575.62|4575.62|4571.23|4571.23|0
1650889200000|2022-04-25 12:20:00|4575.51|4575.51|4580.69|4580.69|4581.36|4581.36|4575.51|4575.51|0
1650889500000|2022-04-25 12:25:00|4581.49|4581.49|4579.48|4579.48|4583.06|4583.06|4578.69|4578.69|0
1650889800000|2022-04-25 12:30:00|4579.13|4579.13|4571.37|4571.37|4579.13|4579.13|4570.72|4570.72|0
1650890100000|2022-04-25 12:35:00|4571.63|4571.63|4569.92|4569.92|4571.63|4571.63|4569.56|4569.56|0
1650890400000|2022-04-25 12:40:00|4570.27|4570.27|4569.8|4569.8|4572.78|4572.78|4567.16|4567.16|0
1650890700000|2022-04-25 12:45:00|4569.97|4569.97|4561.45|4561.45|4570.39|4570.39|4561.22|4561.22|0
1650891000000|2022-04-25 12:50:00|4561.89|4561.89|4560.8|4560.8|4563.8|4563.8|4558.14|4558.14|0
1650891300000|2022-04-25 12:55:00|4561.47|4561.47|4564.2|4564.2|4565.4|4565.4|4560.47|4560.47|0
1650891600000|2022-04-25 13:00:00|4563.67|4563.67|4570.37|4570.37|4570.72|4570.72|4563.67|4563.67|0
1650891900000|2022-04-25 13:05:00|4570.55|4570.55|4567.15|4567.15|4571.13|4571.13|4563.6|4563.6|0
1650892200000|2022-04-25 13:10:00|4567.25|4567.25|4567.08|4567.08|4567.6|4567.6|4564.57|4564.57|0
1650892500000|2022-04-25 13:15:00|4567.44|4567.44|4572.17|4572.17|4573.86|4573.86|4566.99|4566.99|0
1650892800000|2022-04-25 13:20:00|4572.26|4572.26|4566.45|4566.45|4573.12|4573.12|4565.2|4565.2|0
1650893100000|2022-04-25 13:25:00|4566.78|4566.78|4564.11|4564.11|4566.94|4566.94|4563.14|4563.14|0
1650893400000|2022-04-25 13:30:00|4564.78|4564.78|4559.34|4559.34|4564.78|4564.78|4557.28|4557.28|0
1650893700000|2022-04-25 13:35:00|4559.52|4559.52|4560.71|4560.71|4562.14|4562.14|4558.82|4558.82|0
1650894000000|2022-04-25 13:40:00|4560.09|4560.09|4560.16|4560.16|4562.64|4562.64|4559.48|4559.48|0
1650894300000|2022-04-25 13:45:00|4560.6|4560.6|4561.23|4561.23|4565.44|4565.44|4559.75|4559.75|0
1650894600000|2022-04-25 13:50:00|4561.94|4561.94|4560.41|4560.41|4565.02|4565.02|4559.72|4559.72|0
1650894900000|2022-04-25 13:55:00|4559.88|4559.88|4555.58|4555.58|4560.34|4560.34|4555.4|4555.4|0
1650895200000|2022-04-25 14:00:00|4555.75|4555.75|4553.56|4553.56|4557.47|4557.47|4552.91|4552.91|0
1650895500000|2022-04-25 14:05:00|4552.89|4552.89|4549.51|4549.51|4555.16|4555.16|4547.8|4547.8|0
1650895800000|2022-04-25 14:10:00|4549.24|4549.24|4549.59|4549.59|4550.71|4550.71|4545.92|4545.92|0
1650896100000|2022-04-25 14:15:00|4550.21|4550.21|4548.83|4548.83|4553.65|4553.65|4547.47|4547.47|0
1650896400000|2022-04-25 14:20:00|4549.09|4549.09|4552.31|4552.31|4552.74|4552.74|4547.28|4547.28|0
1650896700000|2022-04-25 14:25:00|4553.65|4553.65|4560.62|4560.62|4561.37|4561.37|4553.65|4553.65|0
1650897000000|2022-04-25 14:30:00|4559.95|4559.95|4569.44|4569.44|4570.83|4570.83|4559.95|4559.95|0
1650897300000|2022-04-25 14:35:00|4568.83|4568.83|4564.74|4564.74|4569.71|4569.71|4563.57|4563.57|0
1650897600000|2022-04-25 14:40:00|4564.07|4564.07|4566.24|4566.24|4567.2|4567.2|4562.46|4562.46|0
1650897900000|2022-04-25 14:45:00|4566.15|4566.15|4561.37|4561.37|4566.78|4566.78|4560.48|4560.48|0
1650898200000|2022-04-25 14:50:00|4561.02|4561.02|4557.27|4557.27|4561.44|4561.44|4556.79|4556.79|0
1650898500000|2022-04-25 14:55:00|4558.52|4558.52|4556.42|4556.42|4561.43|4561.43|4556.33|4556.33|0
1650898800000|2022-04-25 15:00:00|4556.24|4556.24|4556.77|4556.77|4557.74|4557.74|4554.55|4554.55|0
1650899100000|2022-04-25 15:05:00|4557.44|4557.44|4558.6|4558.6|4560.79|4560.79|4555.02|4555.02|0
1650899400000|2022-04-25 15:10:00|4558.34|4558.34|4557.57|4557.57|4561.88|4561.88|4556.11|4556.11|0
1650899700000|2022-04-25 15:15:00|4557.4|4557.4|4557.36|4557.36|4559.93|4559.93|4555.85|4555.85|0
1650900000000|2022-04-25 15:20:00|4556.3|4556.3|4562.95|4562.95|4564.65|4564.65|4554.97|4554.97|0
1650900300000|2022-04-25 15:25:00|4562.68|4562.68|4560.23|4560.23|4565.24|4565.24|4555.69|4555.69|0
1650957300000|2022-04-26 07:15:00|4539.47|4539.47|4542.42|4542.42|4542.53|4542.53|4538.19|4538.19|0
1650957600000|2022-04-26 07:20:00|4542.78|4542.78|4555|4555|4555|4555|4541.29|4541.29|0
1650957900000|2022-04-26 07:25:00|4554.92|4554.92|4552.21|4552.21|4555|4555|4545.71|4545.71|0
1650958200000|2022-04-26 07:30:00|4551.24|4551.24|4553.81|4553.81|4555.35|4555.35|4547.94|4547.94|0
1650958500000|2022-04-26 07:35:00|4553.63|4553.63|4557.62|4557.62|4559.24|4559.24|4553.63|4553.63|0
1650958800000|2022-04-26 07:40:00|4558.96|4558.96|4563.15|4563.15|4564.74|4564.74|4558.43|4558.43|0
1650959100000|2022-04-26 07:45:00|4563.06|4563.06|4566.53|4566.53|4567.2|4567.2|4559.01|4559.01|0
1650959400000|2022-04-26 07:50:00|4565.91|4565.91|4562.54|4562.54|4568.9|4568.9|4562.54|4562.54|0
1650959700000|2022-04-26 07:55:00|4562.71|4562.71|4561.06|4561.06|4562.97|4562.97|4558.64|4558.64|0
1650960000000|2022-04-26 08:00:00|4560.26|4560.26|4555.67|4555.67|4560.98|4560.98|4555.4|4555.4|0
1650960300000|2022-04-26 08:05:00|4555.23|4555.23|4555.08|4555.08|4556.06|4556.06|4553.69|4553.69|0
1650960600000|2022-04-26 08:10:00|4555.23|4555.23|4545.14|4545.14|4555.98|4555.98|4545.14|4545.14|0
1650960900000|2022-04-26 08:15:00|4544.47|4544.47|4540.32|4540.32|4544.47|4544.47|4539.79|4539.79|0
1650961200000|2022-04-26 08:20:00|4540.5|4540.5|4544.91|4544.91|4546.25|4546.25|4539.56|4539.56|0
1650961500000|2022-04-26 08:25:00|4545.08|4545.08|4552.13|4552.13|4552.37|4552.37|4542.44|4542.44|0
1650961800000|2022-04-26 08:30:00|4552.77|4552.77|4548.07|4548.07|4553.9|4553.9|4548.07|4548.07|0
1650962100000|2022-04-26 08:35:00|4548.74|4548.74|4548.17|4548.17|4550.07|4550.07|4547.5|4547.5|0
1650962400000|2022-04-26 08:40:00|4548.44|4548.44|4550.64|4550.64|4551.53|4551.53|4548.22|4548.22|0
1650962700000|2022-04-26 08:45:00|4550.73|4550.73|4545.29|4545.29|4551.08|4551.08|4544.8|4544.8|0
1650963000000|2022-04-26 08:50:00|4545.53|4545.53|4544.75|4544.75|4547.59|4547.59|4543.56|4543.56|0
1650963300000|2022-04-26 08:55:00|4544.4|4544.4|4545.41|4545.41|4547.41|4547.41|4544.34|4544.34|0
1650963600000|2022-04-26 09:00:00|4545.68|4545.68|4547.31|4547.31|4547.37|4547.37|4543.25|4543.25|0
1650963900000|2022-04-26 09:05:00|4547.01|4547.01|4548.7|4548.7|4548.97|4548.97|4543.6|4543.6|0
1650964200000|2022-04-26 09:10:00|4548.35|4548.35|4545.68|4545.68|4549.61|4549.61|4544.41|4544.41|0
1650964500000|2022-04-26 09:15:00|4545.51|4545.51|4546.96|4546.96|4548.05|4548.05|4544.71|4544.71|0
1650964800000|2022-04-26 09:20:00|4547.11|4547.11|4546.08|4546.08|4549.3|4549.3|4545.76|4545.76|0
1650965100000|2022-04-26 09:25:00|4545.41|4545.41|4547.32|4547.32|4548.02|4548.02|4544.57|4544.57|0
1650965400000|2022-04-26 09:30:00|4547.14|4547.14|4546.79|4546.79|4547.14|4547.14|4546.25|4546.25|0
1650965700000|2022-04-26 09:35:00|4547.15|4547.15|4543.21|4543.21|4547.32|4547.32|4541.85|4541.85|0
1650966000000|2022-04-26 09:40:00|4543.12|4543.12|4543.65|4543.65|4544.89|4544.89|4542.59|4542.59|0
1650966300000|2022-04-26 09:45:00|4543.83|4543.83|4540.2|4540.2|4544.29|4544.29|4539.21|4539.21|0
1650966600000|2022-04-26 09:50:00|4540.29|4540.29|4543.05|4543.05|4543.55|4543.55|4536.92|4536.92|0
1650966900000|2022-04-26 09:55:00|4543.72|4543.72|4550.95|4550.95|4551.22|4551.22|4543.05|4543.05|0
1650967200000|2022-04-26 10:00:00|4551.19|4551.19|4551.53|4551.53|4552.64|4552.64|4549.16|4549.16|0
1650967500000|2022-04-26 10:05:00|4551.71|4551.71|4551.96|4551.96|4551.96|4551.96|4550.32|4550.32|0
1650967800000|2022-04-26 10:10:00|4552.05|4552.05|4550.28|4550.28|4552.61|4552.61|4550.1|4550.1|0
1650968100000|2022-04-26 10:15:00|4550.64|4550.64|4552.91|4552.91|4552.91|4552.91|4549.79|4549.79|0
1650968400000|2022-04-26 10:20:00|4553.35|4553.35|4557.79|4557.79|4558.64|4558.64|4553.35|4553.35|0
1650968700000|2022-04-26 10:25:00|4557.94|4557.94|4555.24|4555.24|4558.93|4558.93|4555.03|4555.03|0
1650969000000|2022-04-26 10:30:00|4555.39|4555.39|4551.49|4551.49|4555.39|4555.39|4551.49|4551.49|0
1650969300000|2022-04-26 10:35:00|4551.67|4551.67|4548.19|4548.19|4551.82|4551.82|4546.9|4546.9|0
1650969600000|2022-04-26 10:40:00|4548.72|4548.72|4554.2|4554.2|4555.57|4555.57|4548.46|4548.46|0
1650969900000|2022-04-26 10:45:00|4554.11|4554.11|4549.99|4549.99|4554.29|4554.29|4549.99|4549.99|0
1650970200000|2022-04-26 10:50:00|4549.78|4549.78|4549.99|4549.99|4554.72|4554.72|4549.78|4549.78|0
1650970500000|2022-04-26 10:55:00|4550.08|4550.08|4547.42|4547.42|4552.44|4552.44|4547.42|4547.42|0
1650970800000|2022-04-26 11:00:00|4547.5|4547.5|4545.16|4545.16|4547.5|4547.5|4544.85|4544.85|0
1650971100000|2022-04-26 11:05:00|4544.92|4544.92|4546.92|4546.92|4547.71|4547.71|4543.22|4543.22|0
1650971400000|2022-04-26 11:10:00|4547.63|4547.63|4546.01|4546.01|4547.7|4547.7|4545.92|4545.92|0
1650971700000|2022-04-26 11:15:00|4545.65|4545.65|4548.94|4548.94|4549.31|4549.31|4544.72|4544.72|0
1650972000000|2022-04-26 11:20:00|4549.61|4549.61|4553.76|4553.76|4554.65|4554.65|4549.61|4549.61|0
1650972300000|2022-04-26 11:25:00|4554.02|4554.02|4548.4|4548.4|4554.02|4554.02|4546.52|4546.52|0
1650972600000|2022-04-26 11:30:00|4549.74|4549.74|4553.26|4553.26|4554.81|4554.81|4549.74|4549.74|0
1650972900000|2022-04-26 11:35:00|4553.93|4553.93|4551.67|4551.67|4554.08|4554.08|4551.18|4551.18|0
1650973200000|2022-04-26 11:40:00|4551.76|4551.76|4553.16|4553.16|4554.44|4554.44|4551.44|4551.44|0
1650973500000|2022-04-26 11:45:00|4553.69|4553.69|4553.56|4553.56|4554.2|4554.2|4552.99|4552.99|0
1650973800000|2022-04-26 11:50:00|4554|4554|4552.92|4552.92|4554.55|4554.55|4552.92|4552.92|0
1650974100000|2022-04-26 11:55:00|4552.83|4552.83|4550.97|4550.97|4553.99|4553.99|4550.8|4550.8|0
1650974400000|2022-04-26 12:00:00|4551.64|4551.64|4551.36|4551.36|4552.91|4552.91|4549.85|4549.85|0
1650974700000|2022-04-26 12:05:00|4551.54|4551.54|4553.12|4553.12|4553.29|4553.29|4550.58|4550.58|0
1650975000000|2022-04-26 12:10:00|4553.46|4553.46|4550.86|4550.86|4554.37|4554.37|4550.86|4550.86|0
1650975300000|2022-04-26 12:15:00|4550.78|4550.78|4551.28|4551.28|4551.69|4551.69|4550.34|4550.34|0
1650975600000|2022-04-26 12:20:00|4551.95|4551.95|4553.15|4553.15|4553.95|4553.95|4551.59|4551.59|0
1650975900000|2022-04-26 12:25:00|4552.71|4552.71|4553.1|4553.1|4553.73|4553.73|4552.02|4552.02|0
1650976200000|2022-04-26 12:30:00|4553.26|4553.26|4552.49|4552.49|4553.26|4553.26|4551.1|4551.1|0
1650976500000|2022-04-26 12:35:00|4552.27|4552.27|4548.33|4548.33|4552.27|4552.27|4547.22|4547.22|0
1650976800000|2022-04-26 12:40:00|4548.25|4548.25|4549.4|4549.4|4549.49|4549.49|4546.61|4546.61|0
1650977100000|2022-04-26 12:45:00|4549.58|4549.58|4550.14|4550.14|4550.88|4550.88|4548.94|4548.94|0
1650977400000|2022-04-26 12:50:00|4550.32|4550.32|4551.2|4551.2|4552.54|4552.54|4549.51|4549.51|0
1650977700000|2022-04-26 12:55:00|4550.5|4550.5|4551.09|4551.09|4552.19|4552.19|4550.41|4550.41|0
1650978000000|2022-04-26 13:00:00|4550.42|4550.42|4547.63|4547.63|4550.5|4550.5|4545.96|4545.96|0
1650978300000|2022-04-26 13:05:00|4547.28|4547.28|4546.68|4546.68|4547.95|4547.95|4543.22|4543.22|0
1650978600000|2022-04-26 13:10:00|4546.84|4546.84|4545.57|4545.57|4546.99|4546.99|4544.66|4544.66|0
1650978900000|2022-04-26 13:15:00|4545.74|4545.74|4548.51|4548.51|4549.89|4549.89|4545.74|4545.74|0
1650979200000|2022-04-26 13:20:00|4548.16|4548.16|4542.61|4542.61|4548.16|4548.16|4541.64|4541.64|0
1650979500000|2022-04-26 13:25:00|4542.97|4542.97|4544.68|4544.68|4545.6|4545.6|4541.81|4541.81|0
1650979800000|2022-04-26 13:30:00|4544.83|4544.83|4547.89|4547.89|4549.09|4549.09|4544.83|4544.83|0
1650980100000|2022-04-26 13:35:00|4548.03|4548.03|4546.33|4546.33|4548.46|4548.46|4542.7|4542.7|0
1650980400000|2022-04-26 13:40:00|4546.24|4546.24|4542.06|4542.06|4546.91|4546.91|4541.41|4541.41|0
1650980700000|2022-04-26 13:45:00|4542.73|4542.73|4543.08|4543.08|4545.51|4545.51|4540.62|4540.62|0
1650981000000|2022-04-26 13:50:00|4543|4543|4538.59|4538.59|4543|4543|4538.23|4538.23|0
1650981300000|2022-04-26 13:55:00|4538.86|4538.86|4534.66|4534.66|4539.38|4539.38|4534.48|4534.48|0
1650981600000|2022-04-26 14:00:00|4534.51|4534.51|4540.4|4540.4|4540.4|4540.4|4534.22|4534.22|0
1650981900000|2022-04-26 14:05:00|4540.49|4540.49|4542.13|4542.13|4544.67|4544.67|4539.46|4539.46|0
1650982200000|2022-04-26 14:10:00|4541.69|4541.69|4541.38|4541.38|4544.33|4544.33|4540.62|4540.62|0
1650982500000|2022-04-26 14:15:00|4541.12|4541.12|4534.35|4534.35|4541.12|4541.12|4534.35|4534.35|0
1650982800000|2022-04-26 14:20:00|4534.26|4534.26|4530.52|4530.52|4535.61|4535.61|4529.19|4529.19|0
1650983100000|2022-04-26 14:25:00|4530.67|4530.67|4534.82|4534.82|4534.82|4534.82|4529.12|4529.12|0
1650983400000|2022-04-26 14:30:00|4534.98|4534.98|4530.59|4530.59|4537.92|4537.92|4529.89|4529.89|0
1650983700000|2022-04-26 14:35:00|4530.76|4530.76|4528.01|4528.01|4531.43|4531.43|4526.32|4526.32|0
1650984000000|2022-04-26 14:40:00|4528.1|4528.1|4525.67|4525.67|4529.12|4529.12|4524.35|4524.35|0
1650984300000|2022-04-26 14:45:00|4525.49|4525.49|4525.9|4525.9|4529.52|4529.52|4525.23|4525.23|0
1650984600000|2022-04-26 14:50:00|4525.73|4525.73|4523.94|4523.94|4527.34|4527.34|4523.77|4523.77|0
1650984900000|2022-04-26 14:55:00|4524.61|4524.61|4525.57|4525.57|4526.69|4526.69|4523.02|4523.02|0
1650985200000|2022-04-26 15:00:00|4526.24|4526.24|4522.66|4522.66|4526.24|4526.24|4522.14|4522.14|0
1650985500000|2022-04-26 15:05:00|4522.4|4522.4|4522.36|4522.36|4524.61|4524.61|4519.72|4519.72|0
1650985800000|2022-04-26 15:10:00|4522.2|4522.2|4528.41|4528.41|4528.58|4528.58|4522.2|4522.2|0
1650986100000|2022-04-26 15:15:00|4528.32|4528.32|4524.39|4524.39|4528.32|4528.32|4524.12|4524.12|0
1650986400000|2022-04-26 15:20:00|4525.82|4525.82|4525.56|4525.56|4527.78|4527.78|4523.39|4523.39|0
1650986700000|2022-04-26 15:25:00|4525.82|4525.82|4521.31|4521.31|4527.86|4527.86|4520.79|4520.79|0
1651043700000|2022-04-27 07:15:00|4480.79|4480.79|4487.47|4487.47|4490.29|4490.29|4478.98|4478.98|0
1651044000000|2022-04-27 07:20:00|4487.64|4487.64|4488.26|4488.26|4488.26|4488.26|4483.83|4483.83|0
1651044300000|2022-04-27 07:25:00|4486.67|4486.67|4476.13|4476.13|4486.67|4486.67|4474.57|4474.57|0
1651044600000|2022-04-27 07:30:00|4475.97|4475.97|4477.51|4477.51|4479.25|4479.25|4474.16|4474.16|0
1651044900000|2022-04-27 07:35:00|4477.69|4477.69|4471.54|4471.54|4477.95|4477.95|4469.26|4469.26|0
1651045200000|2022-04-27 07:40:00|4472.88|4472.88|4484.27|4484.27|4486.62|4486.62|4472.88|4472.88|0
1651045500000|2022-04-27 07:45:00|4484.01|4484.01|4482.35|4482.35|4488.47|4488.47|4482.26|4482.26|0
1651045800000|2022-04-27 07:50:00|4482.08|4482.08|4488.98|4488.98|4489.39|4489.39|4480.93|4480.93|0
1651046100000|2022-04-27 07:55:00|4489.41|4489.41|4496.22|4496.22|4498.43|4498.43|4488.7|4488.7|0
1651046400000|2022-04-27 08:00:00|4497.02|4497.02|4494.45|4494.45|4499.47|4499.47|4494.38|4494.38|0
1651046700000|2022-04-27 08:05:00|4495.48|4495.48|4494.03|4494.03|4496.48|4496.48|4490.1|4490.1|0
1651047000000|2022-04-27 08:10:00|4494.39|4494.39|4492.66|4492.66|4494.39|4494.39|4489.89|4489.89|0
1651047300000|2022-04-27 08:15:00|4491.99|4491.99|4489.95|4489.95|4494.3|4494.3|4488.52|4488.52|0
1651047600000|2022-04-27 08:20:00|4490.39|4490.39|4486.32|4486.32|4490.39|4490.39|4482.03|4482.03|0
1651047900000|2022-04-27 08:25:00|4486.99|4486.99|4490.73|4490.73|4491.48|4491.48|4485.68|4485.68|0
1651048200000|2022-04-27 08:30:00|4491.4|4491.4|4494.05|4494.05|4498.48|4498.48|4490.78|4490.78|0
1651048500000|2022-04-27 08:35:00|4493.69|4493.69|4487.64|4487.64|4493.69|4493.69|4486.76|4486.76|0
1651048800000|2022-04-27 08:40:00|4487.2|4487.2|4484.12|4484.12|4487.82|4487.82|4484.12|4484.12|0
1651049100000|2022-04-27 08:45:00|4484.29|4484.29|4485.9|4485.9|4487.1|4487.1|4483.31|4483.31|0
1651049400000|2022-04-27 08:50:00|4486.57|4486.57|4485.06|4485.06|4488.93|4488.93|4482.11|4482.11|0
1651049700000|2022-04-27 08:55:00|4485.33|4485.33|4486.07|4486.07|4488.08|4488.08|4484.07|4484.07|0
1651050000000|2022-04-27 09:00:00|4485.9|4485.9|4485.06|4485.06|4487.67|4487.67|4484.21|4484.21|0
1651050300000|2022-04-27 09:05:00|4485.15|4485.15|4488.78|4488.78|4489.66|4489.66|4485.15|4485.15|0
1651050600000|2022-04-27 09:10:00|4488.6|4488.6|4484.81|4484.81|4488.6|4488.6|4484.14|4484.14|0
1651050900000|2022-04-27 09:15:00|4484.89|4484.89|4487.98|4487.98|4490.06|4490.06|4484.63|4484.63|0
1651051200000|2022-04-27 09:20:00|4489.32|4489.32|4489.01|4489.01|4489.77|4489.77|4486.99|4486.99|0
1651051500000|2022-04-27 09:25:00|4489.19|4489.19|4485.4|4485.4|4489.63|4489.63|4484.97|4484.97|0
1651051800000|2022-04-27 09:30:00|4485.23|4485.23|4483.09|4483.09|4485.23|4485.23|4482.29|4482.29|0
1651052100000|2022-04-27 09:35:00|4483.76|4483.76|4484.38|4484.38|4484.84|4484.84|4482.56|4482.56|0
1651052400000|2022-04-27 09:40:00|4485.72|4485.72|4484.94|4484.94|4486.58|4486.58|4484.27|4484.27|0
1651052700000|2022-04-27 09:45:00|4486.28|4486.28|4480.12|4480.12|4486.4|4486.4|4480.03|4480.03|0
1651053000000|2022-04-27 09:50:00|4480.38|4480.38|4486|4486|4486.35|4486.35|4480.28|4480.28|0
1651053300000|2022-04-27 09:55:00|4486.35|4486.35|4487.14|4487.14|4487.74|4487.74|4486.29|4486.29|0
1651053600000|2022-04-27 10:00:00|4486.47|4486.47|4483.35|4483.35|4487.23|4487.23|4482.28|4482.28|0
1651053900000|2022-04-27 10:05:00|4482.68|4482.68|4485.57|4485.57|4485.74|4485.74|4482.15|4482.15|0
1651054200000|2022-04-27 10:10:00|4485.66|4485.66|4489.48|4489.48|4490.1|4490.1|4484.67|4484.67|0
1651054500000|2022-04-27 10:15:00|4489.84|4489.84|4489.33|4489.33|4490.01|4490.01|4487.29|4487.29|0
1651054800000|2022-04-27 10:20:00|4489.25|4489.25|4487.45|4487.45|4489.25|4489.25|4486.77|4486.77|0
1651055100000|2022-04-27 10:25:00|4487.12|4487.12|4487.06|4487.06|4489.42|4489.42|4486.45|4486.45|0
1651055400000|2022-04-27 10:30:00|4486.73|4486.73|4488.13|4488.13|4489.01|4489.01|4485.85|4485.85|0
1651055700000|2022-04-27 10:35:00|4487.46|4487.46|4480.63|4480.63|4487.46|4487.46|4480.11|4480.11|0
1651056000000|2022-04-27 10:40:00|4480.75|4480.75|4474.98|4474.98|4482.23|4482.23|4473.68|4473.68|0
1651056300000|2022-04-27 10:45:00|4473.87|4473.87|4476.92|4476.92|4479.02|4479.02|4473.03|4473.03|0
1651056600000|2022-04-27 10:50:00|4477.54|4477.54|4473.65|4473.65|4477.54|4477.54|4469.78|4469.78|0
1651056900000|2022-04-27 10:55:00|4473.47|4473.47|4475.22|4475.22|4476.6|4476.6|4473.11|4473.11|0
1651057200000|2022-04-27 11:00:00|4475.48|4475.48|4477.65|4477.65|4479.26|4479.26|4474.82|4474.82|0
1651057500000|2022-04-27 11:05:00|4476.98|4476.98|4479.36|4479.36|4479.89|4479.89|4475.92|4475.92|0
1651057800000|2022-04-27 11:10:00|4478.69|4478.69|4479.91|4479.91|4480.27|4480.27|4478.26|4478.26|0
1651058100000|2022-04-27 11:15:00|4481.92|4481.92|4483.19|4483.19|4483.26|4483.26|4481.14|4481.14|0
1651058400000|2022-04-27 11:20:00|4483.04|4483.04|4479.78|4479.78|4484.43|4484.43|4479.78|4479.78|0
1651058700000|2022-04-27 11:25:00|4480.04|4480.04|4477.54|4477.54|4480.13|4480.13|4475.32|4475.32|0
1651059000000|2022-04-27 11:30:00|4477.81|4477.81|4478.8|4478.8|4478.8|4478.8|4477.23|4477.23|0
1651059300000|2022-04-27 11:35:00|4478.62|4478.62|4478.5|4478.5|4479.51|4479.51|4477.61|4477.61|0
1651059600000|2022-04-27 11:40:00|4478.85|4478.85|4481.21|4481.21|4481.94|4481.94|4478.7|4478.7|0
1651059900000|2022-04-27 11:45:00|4481.03|4481.03|4483.53|4483.53|4484.41|4484.41|4481.03|4481.03|0
1651060200000|2022-04-27 11:50:00|4482.86|4482.86|4482.69|4482.69|4485.75|4485.75|4480.4|4480.4|0
1651060500000|2022-04-27 11:55:00|4483.04|4483.04|4482.16|4482.16|4485.18|4485.18|4480.96|4480.96|0
1651060800000|2022-04-27 12:00:00|4481.9|4481.9|4481.06|4481.06|4482.64|4482.64|4478.66|4478.66|0
1651061100000|2022-04-27 12:05:00|4481.5|4481.5|4486.54|4486.54|4486.94|4486.94|4481.41|4481.41|0
1651061400000|2022-04-27 12:10:00|4486.72|4486.72|4489.85|4489.85|4489.85|4489.85|4486.72|4486.72|0
1651061700000|2022-04-27 12:15:00|4489.32|4489.32|4488.73|4488.73|4490.33|4490.33|4487.9|4487.9|0
1651062000000|2022-04-27 12:20:00|4489.4|4489.4|4487.75|4487.75|4489.91|4489.91|4485.81|4485.81|0
1651062300000|2022-04-27 12:25:00|4488.42|4488.42|4487.89|4487.89|4490.36|4490.36|4487.89|4487.89|0
1651062600000|2022-04-27 12:30:00|4488.04|4488.04|4489.48|4489.48|4490.71|4490.71|4487.22|4487.22|0
1651062900000|2022-04-27 12:35:00|4490.15|4490.15|4489.15|4489.15|4490.82|4490.82|4488.54|4488.54|0
1651063200000|2022-04-27 12:40:00|4489.82|4489.82|4490.84|4490.84|4491.51|4491.51|4488.61|4488.61|0
1651063500000|2022-04-27 12:45:00|4490.17|4490.17|4488.11|4488.11|4490.62|4490.62|4488.11|4488.11|0
1651063800000|2022-04-27 12:50:00|4487.44|4487.44|4488.07|4488.07|4489.51|4489.51|4486.91|4486.91|0
1651064100000|2022-04-27 12:55:00|4487.9|4487.9|4487.45|4487.45|4488.79|4488.79|4485.58|4485.58|0
1651064400000|2022-04-27 13:00:00|4487.98|4487.98|4484.24|4484.24|4487.98|4487.98|4484.09|4484.09|0
1651064700000|2022-04-27 13:05:00|4484.09|4484.09|4481.61|4481.61|4485.4|4485.4|4480.94|4480.94|0
1651065000000|2022-04-27 13:10:00|4481.72|4481.72|4485.74|4485.74|4485.92|4485.92|4481.72|4481.72|0
1651065300000|2022-04-27 13:15:00|4485.83|4485.83|4485.52|4485.52|4486.36|4486.36|4484.26|4484.26|0
1651065600000|2022-04-27 13:20:00|4486.19|4486.19|4485.33|4485.33|4487.02|4487.02|4484.92|4484.92|0
1651065900000|2022-04-27 13:25:00|4485.77|4485.77|4485.98|4485.98|4487.41|4487.41|4485.18|4485.18|0
1651066200000|2022-04-27 13:30:00|4485.54|4485.54|4482.38|4482.38|4492.31|4492.31|4478.84|4478.84|0
1651066500000|2022-04-27 13:35:00|4481.71|4481.71|4475.95|4475.95|4482.95|4482.95|4475.78|4475.78|0
1651066800000|2022-04-27 13:40:00|4476.39|4476.39|4475.51|4475.51|4478.08|4478.08|4473.1|4473.1|0
1651067100000|2022-04-27 13:45:00|4475.6|4475.6|4477.79|4477.79|4480.8|4480.8|4475.52|4475.52|0
1651067400000|2022-04-27 13:50:00|4477.88|4477.88|4483.25|4483.25|4483.25|4483.25|4473.62|4473.62|0
1651067700000|2022-04-27 13:55:00|4483.34|4483.34|4486.06|4486.06|4487.15|4487.15|4482.81|4482.81|0
1651068000000|2022-04-27 14:00:00|4485.98|4485.98|4487.66|4487.66|4491.2|4491.2|4485.89|4485.89|0
1651068300000|2022-04-27 14:05:00|4487.75|4487.75|4490.38|4490.38|4493.67|4493.67|4487.04|4487.04|0
1651068600000|2022-04-27 14:10:00|4489.71|4489.71|4481.44|4481.44|4489.8|4489.8|4480.38|4480.38|0
1651068900000|2022-04-27 14:15:00|4482.11|4482.11|4478.56|4478.56|4482.42|4482.42|4477.34|4477.34|0
1651069200000|2022-04-27 14:20:00|4478.4|4478.4|4476.56|4476.56|4478.4|4478.4|4475.08|4475.08|0
1651069500000|2022-04-27 14:25:00|4475.22|4475.22|4477.35|4477.35|4479.01|4479.01|4474.77|4474.77|0
1651069800000|2022-04-27 14:30:00|4477.25|4477.25|4473.31|4473.31|4477.68|4477.68|4473.05|4473.05|0
1651070100000|2022-04-27 14:35:00|4473.2|4473.2|4478.45|4478.45|4478.45|4478.45|4471.99|4471.99|0
1651070400000|2022-04-27 14:40:00|4478.61|4478.61|4476.36|4476.36|4479.43|4479.43|4474.48|4474.48|0
1651070700000|2022-04-27 14:45:00|4476.27|4476.27|4477.89|4477.89|4478.79|4478.79|4475.14|4475.14|0
1651071000000|2022-04-27 14:50:00|4478.16|4478.16|4481.46|4481.46|4482.39|4482.39|4478.16|4478.16|0
1651071300000|2022-04-27 14:55:00|4481.35|4481.35|4479.71|4479.71|4482.94|4482.94|4478.48|4478.48|0
1651071600000|2022-04-27 15:00:00|4479.88|4479.88|4481.42|4481.42|4486.27|4486.27|4479.88|4479.88|0
1651071900000|2022-04-27 15:05:00|4481.24|4481.24|4480.28|4480.28|4481.38|4481.38|4478|4478|0
1651072200000|2022-04-27 15:10:00|4480.95|4480.95|4489.08|4489.08|4495.62|4495.62|4480.95|4480.95|0
1651072500000|2022-04-27 15:15:00|4488.99|4488.99|4491.03|4491.03|4491.04|4491.04|4487.01|4487.01|0
1651072800000|2022-04-27 15:20:00|4491.12|4491.12|4487.7|4487.7|4491.73|4491.73|4483.48|4483.48|0
1651073100000|2022-04-27 15:25:00|4488.37|4488.37|4494.79|4494.79|4494.79|4494.79|4485.01|4485.01|0
1651130100000|2022-04-28 07:15:00|4484.46|4484.46|4493.11|4493.11|4493.69|4493.69|4479.4|4479.4|0
1651130400000|2022-04-28 07:20:00|4492.93|4492.93|4496.11|4496.11|4496.4|4496.4|4490.13|4490.13|0
1651130700000|2022-04-28 07:25:00|4496.38|4496.38|4504.31|4504.31|4504.81|4504.81|4494.21|4494.21|0
1651131000000|2022-04-28 07:30:00|4503.78|4503.78|4511.45|4511.45|4513.23|4513.23|4502.12|4502.12|0
1651131300000|2022-04-28 07:35:00|4511.6|4511.6|4508.3|4508.3|4511.6|4511.6|4502.33|4502.33|0
1651131600000|2022-04-28 07:40:00|4508.18|4508.18|4517.74|4517.74|4517.74|4517.74|4507.93|4507.93|0
1651131900000|2022-04-28 07:45:00|4516.95|4516.95|4522.6|4522.6|4522.6|4522.6|4514.87|4514.87|0
1651132200000|2022-04-28 07:50:00|4522.95|4522.95|4521.72|4521.72|4523.4|4523.4|4518.08|4518.08|0
1651132500000|2022-04-28 07:55:00|4521.05|4521.05|4517.65|4517.65|4521.22|4521.22|4515.12|4515.12|0
1651132800000|2022-04-28 08:00:00|4518.27|4518.27|4518.01|4518.01|4520.17|4520.17|4514.86|4514.86|0
1651133100000|2022-04-28 08:05:00|4517.21|4517.21|4519.31|4519.31|4519.99|4519.99|4514.27|4514.27|0
1651133400000|2022-04-28 08:10:00|4519.55|4519.55|4521.61|4521.61|4522.93|4522.93|4518.64|4518.64|0
1651133700000|2022-04-28 08:15:00|4521.44|4521.44|4524.81|4524.81|4525.69|4525.69|4519.48|4519.48|0
1651134000000|2022-04-28 08:20:00|4526.82|4526.82|4524.11|4524.11|4527.32|4527.32|4521.51|4521.51|0
1651134300000|2022-04-28 08:25:00|4523.76|4523.76|4523.81|4523.81|4524|4524|4520.02|4520.02|0
1651134600000|2022-04-28 08:30:00|4523.99|4523.99|4519.63|4519.63|4525.15|4525.15|4519.19|4519.19|0
1651134900000|2022-04-28 08:35:00|4520.78|4520.78|4517.93|4517.93|4520.92|4520.92|4517.65|4517.65|0
1651135200000|2022-04-28 08:40:00|4517.26|4517.26|4520.68|4520.68|4523.04|4523.04|4517.26|4517.26|0
1651135500000|2022-04-28 08:45:00|4520.9|4520.9|4516.52|4516.52|4520.9|4520.9|4515.89|4515.89|0
1651135800000|2022-04-28 08:50:00|4516.69|4516.69|4517.75|4517.75|4517.75|4517.75|4515.03|4515.03|0
1651136100000|2022-04-28 08:55:00|4517.31|4517.31|4520.35|4520.35|4520.58|4520.58|4515.7|4515.7|0
1651136400000|2022-04-28 09:00:00|4520.53|4520.53|4522.93|4522.93|4522.93|4522.93|4519.69|4519.69|0
1651136700000|2022-04-28 09:05:00|4523.28|4523.28|4530.55|4530.55|4531.94|4531.94|4523.28|4523.28|0
1651137000000|2022-04-28 09:10:00|4530.65|4530.65|4530.84|4530.84|4532.04|4532.04|4529.84|4529.84|0
1651137300000|2022-04-28 09:15:00|4531.01|4531.01|4532.77|4532.77|4532.77|4532.77|4530.25|4530.25|0
1651137600000|2022-04-28 09:20:00|4532.95|4532.95|4537.92|4537.92|4539.38|4539.38|4532.55|4532.55|0
1651137900000|2022-04-28 09:25:00|4537.65|4537.65|4531.76|4531.76|4537.67|4537.67|4531.5|4531.5|0
1651138200000|2022-04-28 09:30:00|4531.41|4531.41|4534.3|4534.3|4535.3|4535.3|4531.41|4531.41|0
1651138500000|2022-04-28 09:35:00|4534.63|4534.63|4537.84|4537.84|4537.84|4537.84|4532.86|4532.86|0
1651138800000|2022-04-28 09:40:00|4538.28|4538.28|4537.39|4537.39|4543.76|4543.76|4535.38|4535.38|0
1651139100000|2022-04-28 09:45:00|4537.92|4537.92|4536.04|4536.04|4538.41|4538.41|4535.56|4535.56|0
1651139400000|2022-04-28 09:50:00|4535.43|4535.43|4533.84|4533.84|4536.43|4536.43|4532.82|4532.82|0
1651139700000|2022-04-28 09:55:00|4533.51|4533.51|4532.16|4532.16|4533.84|4533.84|4531.28|4531.28|0
1651140000000|2022-04-28 10:00:00|4531.49|4531.49|4529.16|4529.16|4531.98|4531.98|4528.46|4528.46|0
1651140300000|2022-04-28 10:05:00|4529.34|4529.34|4526.99|4526.99|4529.34|4529.34|4526.45|4526.45|0
1651140600000|2022-04-28 10:10:00|4527.52|4527.52|4527.12|4527.12|4529.72|4529.72|4526.72|4526.72|0
1651140900000|2022-04-28 10:15:00|4528.46|4528.46|4526.81|4526.81|4529.48|4529.48|4526.81|4526.81|0
1651141200000|2022-04-28 10:20:00|4526.48|4526.48|4527.7|4527.7|4528.43|4528.43|4526.48|4526.48|0
1651141500000|2022-04-28 10:25:00|4527.44|4527.44|4525.43|4525.43|4529.07|4529.07|4525.43|4525.43|0
1651141800000|2022-04-28 10:30:00|4525.59|4525.59|4525.33|4525.33|4525.72|4525.72|4522.95|4522.95|0
1651142100000|2022-04-28 10:35:00|4525.15|4525.15|4525.6|4525.6|4525.88|4525.88|4524.71|4524.71|0
1651142400000|2022-04-28 10:40:00|4525.07|4525.07|4526.21|4526.21|4527.08|4527.08|4525.07|4525.07|0
1651142700000|2022-04-28 10:45:00|4526.88|4526.88|4524.64|4524.64|4526.88|4526.88|4524.64|4524.64|0
1651143000000|2022-04-28 10:50:00|4524.56|4524.56|4523.3|4523.3|4525.53|4525.53|4522.62|4522.62|0
1651143300000|2022-04-28 10:55:00|4523.63|4523.63|4527|4527|4527.88|4527.88|4522.99|4522.99|0
1651143600000|2022-04-28 11:00:00|4526.33|4526.33|4526.49|4526.49|4528.3|4528.3|4525.45|4525.45|0
1651143900000|2022-04-28 11:05:00|4526.23|4526.23|4526.21|4526.21|4527.6|4527.6|4524.8|4524.8|0
1651144200000|2022-04-28 11:10:00|4526.03|4526.03|4526.26|4526.26|4526.69|4526.69|4524.88|4524.88|0
1651144500000|2022-04-28 11:15:00|4526.18|4526.18|4524.02|4524.02|4526.64|4526.64|4523.4|4523.4|0
1651144800000|2022-04-28 11:20:00|4523.49|4523.49|4522.42|4522.42|4523.49|4523.49|4519.85|4519.85|0
1651145100000|2022-04-28 11:25:00|4523.09|4523.09|4523.72|4523.72|4525.65|4525.65|4523.09|4523.09|0
1651145400000|2022-04-28 11:30:00|4523.9|4523.9|4524.3|4524.3|4524.74|4524.74|4523.54|4523.54|0
1651145700000|2022-04-28 11:35:00|4524.57|4524.57|4524.4|4524.4|4525.1|4525.1|4523.57|4523.57|0
1651146000000|2022-04-28 11:40:00|4524.57|4524.57|4522.43|4522.43|4524.57|4524.57|4521.9|4521.9|0
1651146300000|2022-04-28 11:45:00|4522.59|4522.59|4525.33|4525.33|4526.52|4526.52|4521.92|4521.92|0
1651146600000|2022-04-28 11:50:00|4525.5|4525.5|4525.53|4525.53|4526.53|4526.53|4524.54|4524.54|0
1651146900000|2022-04-28 11:55:00|4525.62|4525.62|4526.79|4526.79|4526.79|4526.79|4525.1|4525.1|0
1651147200000|2022-04-28 12:00:00|4526.87|4526.87|4527.4|4527.4|4528.75|4528.75|4525.86|4525.86|0
1651147500000|2022-04-28 12:05:00|4527.67|4527.67|4524.67|4524.67|4528.84|4528.84|4524.41|4524.41|0
1651147800000|2022-04-28 12:10:00|4524|4524|4525.48|4525.48|4526.27|4526.27|4523.21|4523.21|0
1651148100000|2022-04-28 12:15:00|4525.31|4525.31|4524.33|4524.33|4525.47|4525.47|4522.81|4522.81|0
1651148400000|2022-04-28 12:20:00|4522.99|4522.99|4525.5|4525.5|4525.5|4525.5|4522.99|4522.99|0
1651148700000|2022-04-28 12:25:00|4525.65|4525.65|4523.08|4523.08|4526.09|4526.09|4522.9|4522.9|0
1651149000000|2022-04-28 12:30:00|4522.91|4522.91|4520.85|4520.85|4522.91|4522.91|4520.39|4520.39|0
1651149300000|2022-04-28 12:35:00|4521.11|4521.11|4522.42|4522.42|4522.59|4522.59|4520.21|4520.21|0
1651149600000|2022-04-28 12:40:00|4523.08|4523.08|4525.6|4525.6|4525.95|4525.95|4521.72|4521.72|0
1651149900000|2022-04-28 12:45:00|4524.93|4524.93|4528.22|4528.22|4529.6|4529.6|4524.17|4524.17|0
1651150200000|2022-04-28 12:50:00|4528.66|4528.66|4531.41|4531.41|4533.42|4533.42|4528.42|4528.42|0
1651150500000|2022-04-28 12:55:00|4532.08|4532.08|4530.86|4530.86|4532.87|4532.87|4528.69|4528.69|0
1651150800000|2022-04-28 13:00:00|4531.12|4531.12|4531.73|4531.73|4532.77|4532.77|4528.32|4528.32|0
1651151100000|2022-04-28 13:05:00|4531.64|4531.64|4530.98|4530.98|4531.69|4531.69|4528.41|4528.41|0
1651151400000|2022-04-28 13:10:00|4530.89|4530.89|4528.15|4528.15|4532.02|4532.02|4527.86|4527.86|0
1651151700000|2022-04-28 13:15:00|4528.33|4528.33|4529.52|4529.52|4530.63|4530.63|4528.33|4528.33|0
1651152000000|2022-04-28 13:20:00|4528.63|4528.63|4530.07|4530.07|4530.81|4530.81|4526.91|4526.91|0
1651152300000|2022-04-28 13:25:00|4530.22|4530.22|4532.13|4532.13|4533.58|4533.58|4530.22|4530.22|0
1651152600000|2022-04-28 13:30:00|4532.48|4532.48|4530.17|4530.17|4532.66|4532.66|4525.7|4525.7|0
1651152900000|2022-04-28 13:35:00|4529.72|4529.72|4526.16|4526.16|4530.96|4530.96|4524.23|4524.23|0
1651153200000|2022-04-28 13:40:00|4526.24|4526.24|4531.57|4531.57|4532.84|4532.84|4523.88|4523.88|0
1651153500000|2022-04-28 13:45:00|4531.39|4531.39|4530.83|4530.83|4532.61|4532.61|4525.55|4525.55|0
1651153800000|2022-04-28 13:50:00|4530.99|4530.99|4521.65|4521.65|4531.03|4531.03|4519.08|4519.08|0
1651154100000|2022-04-28 13:55:00|4520.98|4520.98|4516.31|4516.31|4521.47|4521.47|4516.31|4516.31|0
1651154400000|2022-04-28 14:00:00|4515.64|4515.64|4511.6|4511.6|4518.93|4518.93|4510.93|4510.93|0
1651154700000|2022-04-28 14:05:00|4511.48|4511.48|4514.12|4514.12|4514.9|4514.9|4509.99|4509.99|0
1651155000000|2022-04-28 14:10:00|4513.5|4513.5|4512.43|4512.43|4514.56|4514.56|4511.84|4511.84|0
1651155300000|2022-04-28 14:15:00|4512.21|4512.21|4516.51|4516.51|4518.03|4518.03|4512.11|4512.11|0
1651155600000|2022-04-28 14:20:00|4516.34|4516.34|4514.83|4514.83|4516.34|4516.34|4512.71|4512.71|0
1651155900000|2022-04-28 14:25:00|4514.3|4514.3|4516.85|4516.85|4517.2|4517.2|4511.58|4511.58|0
1651156200000|2022-04-28 14:30:00|4517.2|4517.2|4512.15|4512.15|4518.01|4518.01|4510.31|4510.31|0
1651156500000|2022-04-28 14:35:00|4511.88|4511.88|4510.13|4510.13|4513.06|4513.06|4510.09|4510.09|0
1651156800000|2022-04-28 14:40:00|4510.21|4510.21|4515.49|4515.49|4515.93|4515.93|4508.63|4508.63|0
1651157100000|2022-04-28 14:45:00|4516.16|4516.16|4514.54|4514.54|4516.71|4516.71|4511.94|4511.94|0
1651157400000|2022-04-28 14:50:00|4514.38|4514.38|4516.18|4516.18|4517.87|4517.87|4514.38|4514.38|0
1651157700000|2022-04-28 14:55:00|4516.34|4516.34|4518.92|4518.92|4520.04|4520.04|4516.09|4516.09|0
1651158000000|2022-04-28 15:00:00|4518.8|4518.8|4519.15|4519.15|4520.87|4520.87|4516.72|4516.72|0
1651158300000|2022-04-28 15:05:00|4518.99|4518.99|4519.26|4519.26|4520.18|4520.18|4517.42|4517.42|0
1651158600000|2022-04-28 15:10:00|4519.35|4519.35|4518.28|4518.28|4520.11|4520.11|4515.65|4515.65|0
1651158900000|2022-04-28 15:15:00|4518.72|4518.72|4521.87|4521.87|4521.87|4521.87|4517.01|4517.01|0
1651159200000|2022-04-28 15:20:00|4521.61|4521.61|4518.03|4518.03|4524.3|4524.3|4517.5|4517.5|0
1651159500000|2022-04-28 15:25:00|4518.3|4518.3|4516.69|4516.69|4520.54|4520.54|4516.28|4516.28|0
1651216500000|2022-04-29 07:15:00|4557.03|4557.03|4559.73|4559.73|4562|4562|4555.73|4555.73|0
1651216800000|2022-04-29 07:20:00|4560.62|4560.62|4560.53|4560.53|4565.09|4565.09|4559.77|4559.77|0
1651217100000|2022-04-29 07:25:00|4560.18|4560.18|4554.85|4554.85|4560.18|4560.18|4551.83|4551.83|0
1651217400000|2022-04-29 07:30:00|4554.74|4554.74|4558.03|4558.03|4558.99|4558.99|4553.33|4553.33|0
1651217700000|2022-04-29 07:35:00|4558.3|4558.3|4562.03|4562.03|4564.75|4564.75|4558.3|4558.3|0
1651218000000|2022-04-29 07:40:00|4562.18|4562.18|4560.11|4560.11|4562.85|4562.85|4557.35|4557.35|0
1651218300000|2022-04-29 07:45:00|4558.77|4558.77|4557.38|4557.38|4558.77|4558.77|4555.51|4555.51|0
1651218600000|2022-04-29 07:50:00|4558.05|4558.05|4556.24|4556.24|4561.22|4561.22|4556.24|4556.24|0
1651218900000|2022-04-29 07:55:00|4556.12|4556.12|4557.32|4557.32|4557.32|4557.32|4554.72|4554.72|0
1651219200000|2022-04-29 08:00:00|4556.65|4556.65|4553.77|4553.77|4556.65|4556.65|4550.12|4550.12|0
1651219500000|2022-04-29 08:05:00|4553.95|4553.95|4553.5|4553.5|4555.88|4555.88|4550.46|4550.46|0
1651219800000|2022-04-29 08:10:00|4552.83|4552.83|4555.88|4555.88|4557.26|4557.26|4551.55|4551.55|0
1651220100000|2022-04-29 08:15:00|4555.62|4555.62|4553.24|4553.24|4558.8|4558.8|4551.45|4551.45|0
1651220400000|2022-04-29 08:20:00|4553.59|4553.59|4552.66|4552.66|4554.17|4554.17|4552.21|4552.21|0
1651220700000|2022-04-29 08:25:00|4552.3|4552.3|4551.03|4551.03|4552.44|4552.44|4549.4|4549.4|0
1651221000000|2022-04-29 08:30:00|4551.12|4551.12|4557.21|4557.21|4557.79|4557.79|4550.94|4550.94|0
1651221300000|2022-04-29 08:35:00|4558.55|4558.55|4558.99|4558.99|4560.71|4560.71|4558.35|4558.35|0
1651221600000|2022-04-29 08:40:00|4558.9|4558.9|4566.74|4566.74|4567.68|4567.68|4558.9|4558.9|0
1651221900000|2022-04-29 08:45:00|4567.18|4567.18|4555.06|4555.06|4568.61|4568.61|4554.97|4554.97|0
1651222200000|2022-04-29 08:50:00|4556.4|4556.4|4556.22|4556.22|4560.01|4560.01|4555.96|4555.96|0
1651222500000|2022-04-29 08:55:00|4556.04|4556.04|4558.8|4558.8|4558.86|4558.86|4556.04|4556.04|0
1651222800000|2022-04-29 09:00:00|4558.92|4558.92|4555.63|4555.63|4559.06|4559.06|4554.87|4554.87|0
1651223100000|2022-04-29 09:05:00|4556.07|4556.07|4555.17|4555.17|4557.13|4557.13|4552.91|4552.91|0
1651223400000|2022-04-29 09:10:00|4555.26|4555.26|4556.93|4556.93|4557.28|4557.28|4553.71|4553.71|0
1651223700000|2022-04-29 09:15:00|4555.59|4555.59|4556.63|4556.63|4559.24|4559.24|4554.33|4554.33|0
1651224000000|2022-04-29 09:20:00|4556.28|4556.28|4555.4|4555.4|4558.5|4558.5|4555.4|4555.4|0
1651224300000|2022-04-29 09:25:00|4555.13|4555.13|4557.07|4557.07|4559.38|4559.38|4554.03|4554.03|0
1651224600000|2022-04-29 09:30:00|4556.95|4556.95|4561.15|4561.15|4562|4562|4556.45|4556.45|0
1651224900000|2022-04-29 09:35:00|4560.97|4560.97|4557.54|4557.54|4562.09|4562.09|4557.45|4557.45|0
1651225200000|2022-04-29 09:40:00|4557.45|4557.45|4561.54|4561.54|4562.47|4562.47|4557.19|4557.19|0
1651225500000|2022-04-29 09:45:00|4561.36|4561.36|4562|4562|4563.25|4563.25|4559.64|4559.64|0
1651225800000|2022-04-29 09:50:00|4561.33|4561.33|4560.09|4560.09|4561.6|4561.6|4558.07|4558.07|0
1651226100000|2022-04-29 09:55:00|4560.76|4560.76|4562.77|4562.77|4563.3|4563.3|4560.18|4560.18|0
1651226400000|2022-04-29 10:00:00|4563.01|4563.01|4562.88|4562.88|4564.39|4564.39|4560.62|4560.62|0
1651226700000|2022-04-29 10:05:00|4562.71|4562.71|4562.49|4562.49|4565.62|4565.62|4561.42|4561.42|0
1651227000000|2022-04-29 10:10:00|4562.4|4562.4|4563.78|4563.78|4565.3|4565.3|4561.73|4561.73|0
1651227300000|2022-04-29 10:15:00|4563.9|4563.9|4566.27|4566.27|4566.27|4566.27|4563.34|4563.34|0
1651227600000|2022-04-29 10:20:00|4565.6|4565.6|4563.59|4563.59|4565.78|4565.78|4563.27|4563.27|0
1651227900000|2022-04-29 10:25:00|4563.85|4563.85|4561.9|4561.9|4564.3|4564.3|4561.9|4561.9|0
1651228200000|2022-04-29 10:30:00|4562.17|4562.17|4557.16|4557.16|4562.84|4562.84|4557.16|4557.16|0
1651228500000|2022-04-29 10:35:00|4556.89|4556.89|4561.23|4561.23|4563.06|4563.06|4556.72|4556.72|0
1651228800000|2022-04-29 10:40:00|4560.87|4560.87|4565.12|4565.12|4565.12|4565.12|4560.87|4560.87|0
1651229100000|2022-04-29 10:45:00|4564.45|4564.45|4560.3|4560.3|4565.38|4565.38|4560.13|4560.13|0
1651229400000|2022-04-29 10:50:00|4558.96|4558.96|4557.05|4557.05|4561.03|4561.03|4557.05|4557.05|0
1651229700000|2022-04-29 10:55:00|4557.23|4557.23|4559.65|4559.65|4559.65|4559.65|4556.42|4556.42|0
1651230000000|2022-04-29 11:00:00|4559.54|4559.54|4555.87|4555.87|4559.54|4559.54|4554.58|4554.58|0
1651230300000|2022-04-29 11:05:00|4555.96|4555.96|4556.17|4556.17|4559.22|4559.22|4555.96|4555.96|0
1651230600000|2022-04-29 11:10:00|4556.09|4556.09|4548.74|4548.74|4556.09|4556.09|4548.74|4548.74|0
1651230900000|2022-04-29 11:15:00|4549.41|4549.41|4551.81|4551.81|4554.26|4554.26|4549.41|4549.41|0
1651231200000|2022-04-29 11:20:00|4552.48|4552.48|4556.05|4556.05|4556.05|4556.05|4552.39|4552.39|0
1651231500000|2022-04-29 11:25:00|4556.72|4556.72|4555.47|4555.47|4558.98|4558.98|4555.38|4555.38|0
1651231800000|2022-04-29 11:30:00|4555.59|4555.59|4550.14|4550.14|4555.59|4555.59|4550.14|4550.14|0
1651232100000|2022-04-29 11:35:00|4550.81|4550.81|4552.03|4552.03|4552.42|4552.42|4550.69|4550.69|0
1651232400000|2022-04-29 11:40:00|4551.76|4551.76|4551.64|4551.64|4552.84|4552.84|4550.33|4550.33|0
1651232700000|2022-04-29 11:45:00|4551.94|4551.94|4553.48|4553.48|4553.48|4553.48|4551.47|4551.47|0
1651233000000|2022-04-29 11:50:00|4553.74|4553.74|4551.64|4551.64|4554.85|4554.85|4551.58|4551.58|0
1651233300000|2022-04-29 11:55:00|4550.67|4550.67|4546.2|4546.2|4551.25|4551.25|4546.1|4546.1|0
1651233600000|2022-04-29 12:00:00|4546.06|4546.06|4552.17|4552.17|4553.09|4553.09|4546.06|4546.06|0
1651233900000|2022-04-29 12:05:00|4552.05|4552.05|4550.16|4550.16|4553.81|4553.81|4550.12|4550.12|0
1651234200000|2022-04-29 12:10:00|4550.31|4550.31|4550.34|4550.34|4550.43|4550.43|4548.46|4548.46|0
1651234500000|2022-04-29 12:15:00|4550.49|4550.49|4550.83|4550.83|4553.28|4553.28|4550.49|4550.49|0
1651234800000|2022-04-29 12:20:00|4550.98|4550.98|4555.92|4555.92|4558.19|4558.19|4550.59|4550.59|0
1651235100000|2022-04-29 12:25:00|4556.01|4556.01|4554.27|4554.27|4556.68|4556.68|4554.27|4554.27|0
1651235400000|2022-04-29 12:30:00|4554.18|4554.18|4552.48|4552.48|4554.18|4554.18|4548.77|4548.77|0
1651235700000|2022-04-29 12:35:00|4552.18|4552.18|4550.73|4550.73|4554.5|4554.5|4550.41|4550.41|0
1651236000000|2022-04-29 12:40:00|4552.07|4552.07|4551.04|4551.04|4552.74|4552.74|4550.79|4550.79|0
1651236300000|2022-04-29 12:45:00|4551.71|4551.71|4552.51|4552.51|4554.39|4554.39|4549.79|4549.79|0
1651236600000|2022-04-29 12:50:00|4552.75|4552.75|4551.71|4551.71|4553.61|4553.61|4551.44|4551.44|0
1651236900000|2022-04-29 12:55:00|4552.38|4552.38|4554.16|4554.16|4554.62|4554.62|4552.38|4552.38|0
1651237200000|2022-04-29 13:00:00|4553.49|4553.49|4548.26|4548.26|4553.65|4553.65|4547.47|4547.47|0
1651237500000|2022-04-29 13:05:00|4548.42|4548.42|4546.84|4546.84|4549.99|4549.99|4546.84|4546.84|0
1651237800000|2022-04-29 13:10:00|4546.92|4546.92|4542.94|4542.94|4546.92|4546.92|4542.24|4542.24|0
1651238100000|2022-04-29 13:15:00|4543.61|4543.61|4543.99|4543.99|4545.08|4545.08|4541.06|4541.06|0
1651238400000|2022-04-29 13:20:00|4543.32|4543.32|4547.75|4547.75|4547.75|4547.75|4543.14|4543.14|0
1651238700000|2022-04-29 13:25:00|4547.48|4547.48|4548.66|4548.66|4548.66|4548.66|4543.41|4543.41|0
1651239000000|2022-04-29 13:30:00|4548.57|4548.57|4543.74|4543.74|4552.16|4552.16|4543.3|4543.3|0
1651239300000|2022-04-29 13:35:00|4543.56|4543.56|4547.24|4547.24|4547.45|4547.45|4543.56|4543.56|0
1651239600000|2022-04-29 13:40:00|4547.42|4547.42|4547.84|4547.84|4551.29|4551.29|4546.85|4546.85|0
1651239900000|2022-04-29 13:45:00|4547.93|4547.93|4551.75|4551.75|4553.5|4553.5|4547.57|4547.57|0
1651240200000|2022-04-29 13:50:00|4552.42|4552.42|4550.38|4550.38|4554.42|4554.42|4549.71|4549.71|0
1651240500000|2022-04-29 13:55:00|4550.03|4550.03|4550.06|4550.06|4550.5|4550.5|4545.3|4545.3|0
1651240800000|2022-04-29 14:00:00|4549.39|4549.39|4551.39|4551.39|4552.73|4552.73|4544.33|4544.33|0
1651241100000|2022-04-29 14:05:00|4551.65|4551.65|4549.14|4549.14|4551.65|4551.65|4547.66|4547.66|0
1651241400000|2022-04-29 14:10:00|4549.4|4549.4|4549.94|4549.94|4552|4552|4548.37|4548.37|0
1651241700000|2022-04-29 14:15:00|4550.08|4550.08|4547.53|4547.53|4552.29|4552.29|4546.16|4546.16|0
1651242000000|2022-04-29 14:20:00|4547.23|4547.23|4548.23|4548.23|4551.91|4551.91|4546.66|4546.66|0
1651242300000|2022-04-29 14:25:00|4548.32|4548.32|4549.29|4549.29|4552.27|4552.27|4547.77|4547.77|0
1651242600000|2022-04-29 14:30:00|4549.38|4549.38|4547.03|4547.03|4550.46|4550.46|4545.25|4545.25|0
1651242900000|2022-04-29 14:35:00|4546.95|4546.95|4547.45|4547.45|4548.92|4548.92|4546.48|4546.48|0
1651243200000|2022-04-29 14:40:00|4547.01|4547.01|4551.36|4551.36|4554.89|4554.89|4547.01|4547.01|0
1651243500000|2022-04-29 14:45:00|4551.1|4551.1|4548.57|4548.57|4552.46|4552.46|4548.48|4548.48|0
1651243800000|2022-04-29 14:50:00|4548.46|4548.46|4552.77|4552.77|4552.8|4552.8|4548.02|4548.02|0
1651244100000|2022-04-29 14:55:00|4552.66|4552.66|4554.29|4554.29|4557.06|4557.06|4552.48|4552.48|0
1651244400000|2022-04-29 15:00:00|4554.2|4554.2|4553|4553|4556.05|4556.05|4552.12|4552.12|0
1651244700000|2022-04-29 15:05:00|4552.64|4552.64|4554.44|4554.44|4557.36|4557.36|4552.47|4552.47|0
1651245000000|2022-04-29 15:10:00|4554.11|4554.11|4551.38|4551.38|4554.87|4554.87|4550.3|4550.3|0
1651245300000|2022-04-29 15:15:00|4553.39|4553.39|4557.48|4557.48|4558.42|4558.42|4552.72|4552.72|0
1651245600000|2022-04-29 15:20:00|4557.39|4557.39|4559.28|4559.28|4560.13|4560.13|4556.77|4556.77|0
1651245900000|2022-04-29 15:25:00|4559.43|4559.43|4554.92|4554.92|4559.6|4559.6|4553.19|4553.19|0
1651562100000|2022-05-03 07:15:00|4587.38|4587.38|4580.54|4580.54|4590.33|4590.33|4577.61|4577.61|0
1651562400000|2022-05-03 07:20:00|4582.55|4582.55|4589.98|4589.98|4590.81|4590.81|4580.22|4580.22|0
1651562700000|2022-05-03 07:25:00|4590.65|4590.65|4603.26|4603.26|4603.55|4603.55|4590.65|4590.65|0
1651563000000|2022-05-03 07:30:00|4601.92|4601.92|4602.09|4602.09|4602.76|4602.76|4594.15|4594.15|0
1651563300000|2022-05-03 07:35:00|4602.76|4602.76|4597.34|4597.34|4606.18|4606.18|4596.52|4596.52|0
1651563600000|2022-05-03 07:40:00|4596.67|4596.67|4595.27|4595.27|4598.8|4598.8|4592.83|4592.83|0
1651563900000|2022-05-03 07:45:00|4594.56|4594.56|4592.39|4592.39|4597.56|4597.56|4592.39|4592.39|0
1651564200000|2022-05-03 07:50:00|4591.72|4591.72|4597.14|4597.14|4597.14|4597.14|4589.95|4589.95|0
1651564500000|2022-05-03 07:55:00|4597.81|4597.81|4596.02|4596.02|4597.81|4597.81|4593.67|4593.67|0
1651564800000|2022-05-03 08:00:00|4596.17|4596.17|4597.35|4597.35|4600.61|4600.61|4595.64|4595.64|0
1651565100000|2022-05-03 08:05:00|4597.51|4597.51|4600|4600|4600.51|4600.51|4593.95|4593.95|0
1651565400000|2022-05-03 08:10:00|4599.47|4599.47|4603.16|4603.16|4603.46|4603.46|4597.69|4597.69|0
1651565700000|2022-05-03 08:15:00|4602.49|4602.49|4603.76|4603.76|4606.33|4606.33|4601.15|4601.15|0
1651566000000|2022-05-03 08:20:00|4603.85|4603.85|4609.73|4609.73|4609.9|4609.9|4603.68|4603.68|0
1651566300000|2022-05-03 08:25:00|4609.64|4609.64|4608.08|4608.08|4611.15|4611.15|4607.07|4607.07|0
1651566600000|2022-05-03 08:30:00|4607.64|4607.64|4610.23|4610.23|4610.81|4610.81|4607.46|4607.46|0
1651566900000|2022-05-03 08:35:00|4610.9|4610.9|4613.67|4613.67|4614.77|4614.77|4610.9|4610.9|0
1651567200000|2022-05-03 08:40:00|4613|4613|4615.93|4615.93|4618.46|4618.46|4613|4613|0
1651567500000|2022-05-03 08:45:00|4615.77|4615.77|4614.25|4614.25|4617.23|4617.23|4614.21|4614.21|0
1651567800000|2022-05-03 08:50:00|4613.58|4613.58|4613.12|4613.12|4614.58|4614.58|4612.22|4612.22|0
1651568100000|2022-05-03 08:55:00|4612.97|4612.97|4616.23|4616.23|4617.06|4617.06|4611.72|4611.72|0
1651568400000|2022-05-03 09:00:00|4616.32|4616.32|4617.29|4617.29|4619.44|4619.44|4615.42|4615.42|0
1651568700000|2022-05-03 09:05:00|4616.58|4616.58|4619.47|4619.47|4619.47|4619.47|4615.79|4615.79|0
1651569000000|2022-05-03 09:10:00|4619.49|4619.49|4623|4623|4623.82|4623.82|4619.4|4619.4|0
1651569300000|2022-05-03 09:15:00|4623.21|4623.21|4620.97|4620.97|4623.78|4623.78|4618.87|4618.87|0
1651569600000|2022-05-03 09:20:00|4621.18|4621.18|4620.74|4620.74|4622.47|4622.47|4619.86|4619.86|0
1651569900000|2022-05-03 09:25:00|4620.12|4620.12|4618.97|4618.97|4621.56|4621.56|4618.56|4618.56|0
1651570200000|2022-05-03 09:30:00|4618.3|4618.3|4617.27|4617.27|4620.57|4620.57|4615.28|4615.28|0
1651570500000|2022-05-03 09:35:00|4617.36|4617.36|4622.55|4622.55|4622.55|4622.55|4617.19|4617.19|0
1651570800000|2022-05-03 09:40:00|4623.22|4623.22|4622.91|4622.91|4624.24|4624.24|4622.06|4622.06|0
1651571100000|2022-05-03 09:45:00|4622.74|4622.74|4626.37|4626.37|4626.37|4626.37|4622.74|4622.74|0
1651571400000|2022-05-03 09:50:00|4627.04|4627.04|4625.51|4625.51|4627.97|4627.97|4623.9|4623.9|0
1651571700000|2022-05-03 09:55:00|4625.42|4625.42|4627.98|4627.98|4627.98|4627.98|4623.62|4623.62|0
1651572000000|2022-05-03 10:00:00|4627.9|4627.9|4629.9|4629.9|4629.9|4629.9|4625.94|4625.94|0
1651572300000|2022-05-03 10:05:00|4629.23|4629.23|4631.5|4631.5|4632.23|4632.23|4628.67|4628.67|0
1651572600000|2022-05-03 10:10:00|4631.32|4631.32|4630|4630|4632.84|4632.84|4629.16|4629.16|0
1651572900000|2022-05-03 10:15:00|4629.74|4629.74|4627.46|4627.46|4630|4630|4627.46|4627.46|0
1651573200000|2022-05-03 10:20:00|4627.63|4627.63|4629.15|4629.15|4630.49|4630.49|4626.71|4626.71|0
1651573500000|2022-05-03 10:25:00|4629.04|4629.04|4630.51|4630.51|4630.96|4630.96|4628.28|4628.28|0
1651573800000|2022-05-03 10:30:00|4630.63|4630.63|4630.99|4630.99|4630.99|4630.99|4628.35|4628.35|0
1651574100000|2022-05-03 10:35:00|4631.66|4631.66|4631.65|4631.65|4632.95|4632.95|4628.93|4628.93|0
1651574400000|2022-05-03 10:40:00|4630.98|4630.98|4633.41|4633.41|4634.11|4634.11|4630.01|4630.01|0
1651574700000|2022-05-03 10:45:00|4632.74|4632.74|4633.73|4633.73|4633.73|4633.73|4631.05|4631.05|0
1651575000000|2022-05-03 10:50:00|4633.9|4633.9|4635.25|4635.25|4635.25|4635.25|4633.29|4633.29|0
1651575300000|2022-05-03 10:55:00|4635.37|4635.37|4634.57|4634.57|4637.69|4637.69|4634.51|4634.51|0
1651575600000|2022-05-03 11:00:00|4634.75|4634.75|4635.47|4635.47|4636.21|4636.21|4634.34|4634.34|0
1651575900000|2022-05-03 11:05:00|4636.14|4636.14|4639.88|4639.88|4640.42|4640.42|4635.3|4635.3|0
1651576200000|2022-05-03 11:10:00|4640.55|4640.55|4643.56|4643.56|4644.04|4644.04|4639.43|4639.43|0
1651576500000|2022-05-03 11:15:00|4643.77|4643.77|4644.37|4644.37|4644.72|4644.72|4642.97|4642.97|0
1651576800000|2022-05-03 11:20:00|4644.1|4644.1|4650.69|4650.69|4650.69|4650.69|4644.1|4644.1|0
1651577100000|2022-05-03 11:25:00|4650.78|4650.78|4650.71|4650.71|4651.89|4651.89|4648.37|4648.37|0
1651577400000|2022-05-03 11:30:00|4650.79|4650.79|4654|4654|4655.45|4655.45|4650.62|4650.62|0
1651577700000|2022-05-03 11:35:00|4653.88|4653.88|4658.02|4658.02|4658.77|4658.77|4653.88|4653.88|0
1651578000000|2022-05-03 11:40:00|4658.25|4658.25|4658.19|4658.19|4660.31|4660.31|4657.62|4657.62|0
1651578300000|2022-05-03 11:45:00|4658.86|4658.86|4657.53|4657.53|4659.87|4659.87|4656.26|4656.26|0
1651578600000|2022-05-03 11:50:00|4657.31|4657.31|4657.69|4657.69|4661.64|4661.64|4657.31|4657.31|0
1651578900000|2022-05-03 11:55:00|4657.78|4657.78|4658.78|4658.78|4662.19|4662.19|4657.78|4657.78|0
1651579200000|2022-05-03 12:00:00|4659.05|4659.05|4661.69|4661.69|4661.72|4661.72|4658.38|4658.38|0
1651579500000|2022-05-03 12:05:00|4661.21|4661.21|4660.28|4660.28|4661.98|4661.98|4658.77|4658.77|0
1651579800000|2022-05-03 12:10:00|4660.37|4660.37|4659|4659|4661.96|4661.96|4658.38|4658.38|0
1651580100000|2022-05-03 12:15:00|4658.33|4658.33|4661.16|4661.16|4661.66|4661.66|4658.08|4658.08|0
1651580400000|2022-05-03 12:20:00|4660.49|4660.49|4662.86|4662.86|4662.86|4662.86|4660.3|4660.3|0
1651580700000|2022-05-03 12:25:00|4662.19|4662.19|4664.76|4664.76|4665.17|4665.17|4659.39|4659.39|0
1651581000000|2022-05-03 12:30:00|4664.64|4664.64|4657.21|4657.21|4664.64|4664.64|4656.54|4656.54|0
1651581300000|2022-05-03 12:35:00|4656.95|4656.95|4656.37|4656.37|4658.1|4658.1|4653.18|4653.18|0
1651581600000|2022-05-03 12:40:00|4655.7|4655.7|4658.09|4658.09|4658.09|4658.09|4653.53|4653.53|0
1651581900000|2022-05-03 12:45:00|4658.2|4658.2|4656.81|4656.81|4658.2|4658.2|4656.14|4656.14|0
1651582200000|2022-05-03 12:50:00|4657.48|4657.48|4657.18|4657.18|4657.48|4657.48|4653.16|4653.16|0
1651582500000|2022-05-03 12:55:00|4657.3|4657.3|4660.83|4660.83|4662.72|4662.72|4656.75|4656.75|0
1651582800000|2022-05-03 13:00:00|4660.62|4660.62|4663.1|4663.1|4664.52|4664.52|4660.62|4660.62|0
1651583100000|2022-05-03 13:05:00|4663.27|4663.27|4664.2|4664.2|4667.82|4667.82|4662.78|4662.78|0
1651583400000|2022-05-03 13:10:00|4662.86|4662.86|4660.82|4660.82|4664.29|4664.29|4660.18|4660.18|0
1651583700000|2022-05-03 13:15:00|4661.08|4661.08|4667.61|4667.61|4667.61|4667.61|4661.08|4661.08|0
1651584000000|2022-05-03 13:20:00|4667.93|4667.93|4669.4|4669.4|4670.49|4670.49|4667.26|4667.26|0
1651584300000|2022-05-03 13:25:00|4669.69|4669.69|4669.52|4669.52|4673.02|4673.02|4668.88|4668.88|0
1651584600000|2022-05-03 13:30:00|4670.19|4670.19|4676|4676|4678.05|4678.05|4670.19|4670.19|0
1651584900000|2022-05-03 13:35:00|4675.74|4675.74|4674.47|4674.47|4676.71|4676.71|4670.21|4670.21|0
1651585200000|2022-05-03 13:40:00|4674.56|4674.56|4674.15|4674.15|4676.74|4676.74|4672.26|4672.26|0
1651585500000|2022-05-03 13:45:00|4674.32|4674.32|4670.15|4670.15|4675.93|4675.93|4668.53|4668.53|0
1651585800000|2022-05-03 13:50:00|4669.8|4669.8|4668.13|4668.13|4673.08|4673.08|4665.73|4665.73|0
1651586100000|2022-05-03 13:55:00|4668.04|4668.04|4668.5|4668.5|4671.78|4671.78|4665.56|4665.56|0
1651586400000|2022-05-03 14:00:00|4669.33|4669.33|4663.17|4663.17|4671.31|4671.31|4656.04|4656.04|0
1651586700000|2022-05-03 14:05:00|4663.84|4663.84|4662.86|4662.86|4665.39|4665.39|4660.75|4660.75|0
1651587000000|2022-05-03 14:10:00|4663.22|4663.22|4664.92|4664.92|4665.59|4665.59|4659.69|4659.69|0
1651587300000|2022-05-03 14:15:00|4664.25|4664.25|4663.69|4663.69|4664.25|4664.25|4659.42|4659.42|0
1651587600000|2022-05-03 14:20:00|4663.78|4663.78|4664.77|4664.77|4666.29|4666.29|4662.06|4662.06|0
1651587900000|2022-05-03 14:25:00|4664.95|4664.95|4667.91|4667.91|4670.07|4670.07|4664.95|4664.95|0
1651588200000|2022-05-03 14:30:00|4667.73|4667.73|4669.95|4669.95|4671.06|4671.06|4667.41|4667.41|0
1651588500000|2022-05-03 14:35:00|4670.07|4670.07|4670.68|4670.68|4673.14|4673.14|4669.22|4669.22|0
1651588800000|2022-05-03 14:40:00|4670.6|4670.6|4672.44|4672.44|4672.99|4672.99|4668.69|4668.69|0
1651589100000|2022-05-03 14:45:00|4671.77|4671.77|4669.53|4669.53|4672.66|4672.66|4668.7|4668.7|0
1651589400000|2022-05-03 14:50:00|4669.24|4669.24|4677.19|4677.19|4679.33|4679.33|4669.24|4669.24|0
1651589700000|2022-05-03 14:55:00|4677.01|4677.01|4665.65|4665.65|4677.01|4677.01|4665.65|4665.65|0
1651590000000|2022-05-03 15:00:00|4664.98|4664.98|4670.06|4670.06|4673.32|4673.32|4664.12|4664.12|0
1651590300000|2022-05-03 15:05:00|4670.2|4670.2|4666.09|4666.09|4670.23|4670.23|4663.23|4663.23|0
1651590600000|2022-05-03 15:10:00|4666.26|4666.26|4662.18|4662.18|4668.55|4668.55|4658.85|4658.85|0
1651590900000|2022-05-03 15:15:00|4662.85|4662.85|4659.34|4659.34|4665.52|4665.52|4657.74|4657.74|0
1651591200000|2022-05-03 15:20:00|4658.67|4658.67|4658.65|4658.65|4659.64|4659.64|4655.88|4655.88|0
1651591500000|2022-05-03 15:25:00|4658.82|4658.82|4651.18|4651.18|4662.13|4662.13|4651.18|4651.18|0
1651648500000|2022-05-04 07:15:00|4672.83|4672.83|4683.46|4683.46|4683.46|4683.46|4670.22|4670.22|0
1651648800000|2022-05-04 07:20:00|4683.61|4683.61|4687.29|4687.29|4690.4|4690.4|4683.61|4683.61|0
1651649100000|2022-05-04 07:25:00|4687.64|4687.64|4691.53|4691.53|4691.67|4691.67|4679.62|4679.62|0
1651649400000|2022-05-04 07:30:00|4691.82|4691.82|4698.17|4698.17|4699.29|4699.29|4690.07|4690.07|0
1651649700000|2022-05-04 07:35:00|4698.32|4698.32|4703.19|4703.19|4703.19|4703.19|4697.56|4697.56|0
1651650000000|2022-05-04 07:40:00|4703.42|4703.42|4708.6|4708.6|4709.44|4709.44|4703.25|4703.25|0
1651650300000|2022-05-04 07:45:00|4708.77|4708.77|4714.23|4714.23|4714.32|4714.32|4706.61|4706.61|0
1651650600000|2022-05-04 07:50:00|4714.32|4714.32|4716.8|4716.8|4718.73|4718.73|4712.5|4712.5|0
1651650900000|2022-05-04 07:55:00|4716.13|4716.13|4718.59|4718.59|4723.63|4723.63|4714.79|4714.79|0
1651651200000|2022-05-04 08:00:00|4717.92|4717.92|4718.03|4718.03|4718.3|4718.3|4712.87|4712.87|0
1651651500000|2022-05-04 08:05:00|4716.69|4716.69|4714.83|4714.83|4719.62|4719.62|4711.21|4711.21|0
1651651800000|2022-05-04 08:10:00|4714.65|4714.65|4711.71|4711.71|4714.65|4714.65|4704.63|4704.63|0
1651652100000|2022-05-04 08:15:00|4709.7|4709.7|4705.17|4705.17|4711.97|4711.97|4704.55|4704.55|0
1651652400000|2022-05-04 08:20:00|4705.39|4705.39|4707.12|4707.12|4709.9|4709.9|4705.39|4705.39|0
1651652700000|2022-05-04 08:25:00|4707.56|4707.56|4706.7|4706.7|4709.5|4709.5|4705.36|4705.36|0
1651653000000|2022-05-04 08:30:00|4706.81|4706.81|4706.08|4706.08|4707.62|4707.62|4704.89|4704.89|0
1651653300000|2022-05-04 08:35:00|4706.26|4706.26|4710.88|4710.88|4711.33|4711.33|4706.26|4706.26|0
1651653600000|2022-05-04 08:40:00|4711.02|4711.02|4706.43|4706.43|4711.2|4711.2|4705.74|4705.74|0
1651653900000|2022-05-04 08:45:00|4706.58|4706.58|4705.16|4705.16|4706.58|4706.58|4702.83|4702.83|0
1651654200000|2022-05-04 08:50:00|4705.83|4705.83|4705.49|4705.49|4708.25|4708.25|4705.18|4705.18|0
1651654500000|2022-05-04 08:55:00|4705.61|4705.61|4701.88|4701.88|4705.61|4705.61|4700.59|4700.59|0
1651654800000|2022-05-04 09:00:00|4702.03|4702.03|4723.36|4723.36|4727.38|4727.38|4701.88|4701.88|0
1651655100000|2022-05-04 09:05:00|4723.18|4723.18|4723.34|4723.34|4723.34|4723.34|4720.42|4720.42|0
1651655400000|2022-05-04 09:10:00|4724.01|4724.01|4721.09|4721.09|4728.47|4728.47|4718.41|4718.41|0
1651655700000|2022-05-04 09:15:00|4719.08|4719.08|4720.06|4720.06|4721.38|4721.38|4717.92|4717.92|0
1651656000000|2022-05-04 09:20:00|4721.4|4721.4|4723.94|4723.94|4724.12|4724.12|4716.66|4716.66|0
1651656300000|2022-05-04 09:25:00|4723.27|4723.27|4720.78|4720.78|4723.27|4723.27|4718.68|4718.68|0
1651656600000|2022-05-04 09:30:00|4720.11|4720.11|4715.45|4715.45|4723.52|4723.52|4714.14|4714.14|0
1651656900000|2022-05-04 09:35:00|4715.29|4715.29|4719.57|4719.57|4719.57|4719.57|4713.53|4713.53|0
1651657200000|2022-05-04 09:40:00|4719.72|4719.72|4716.28|4716.28|4721.36|4721.36|4714.27|4714.27|0
1651657500000|2022-05-04 09:45:00|4714.94|4714.94|4701.76|4701.76|4714.94|4714.94|4701.76|4701.76|0
1651657800000|2022-05-04 09:50:00|4701.88|4701.88|4693.46|4693.46|4702.35|4702.35|4693.34|4693.34|0
1651658100000|2022-05-04 09:55:00|4692.79|4692.79|4696.15|4696.15|4697.32|4697.32|4691.08|4691.08|0
1651658400000|2022-05-04 10:00:00|4695.48|4695.48|4700.25|4700.25|4701.85|4701.85|4693.24|4693.24|0
1651658700000|2022-05-04 10:05:00|4700.07|4700.07|4700.08|4700.08|4702.77|4702.77|4697.16|4697.16|0
1651659000000|2022-05-04 10:10:00|4699.41|4699.41|4698.34|4698.34|4699.41|4699.41|4696.26|4696.26|0
1651659300000|2022-05-04 10:15:00|4698.6|4698.6|4697.31|4697.31|4700.74|4700.74|4695.22|4695.22|0
1651659600000|2022-05-04 10:20:00|4697.98|4697.98|4702.81|4702.81|4703.22|4703.22|4697.98|4697.98|0
1651659900000|2022-05-04 10:25:00|4700.13|4700.13|4702.34|4702.34|4703.21|4703.21|4699.29|4699.29|0
1651660200000|2022-05-04 10:30:00|4703.01|4703.01|4694.02|4694.02|4703.68|4703.68|4693.58|4693.58|0
1651660500000|2022-05-04 10:35:00|4694.69|4694.69|4690.78|4690.78|4698.01|4698.01|4688.62|4688.62|0
1651660800000|2022-05-04 10:40:00|4691.45|4691.45|4683.96|4683.96|4692.91|4692.91|4683.29|4683.29|0
1651661100000|2022-05-04 10:45:00|4685.3|4685.3|4684.65|4684.65|4687.14|4687.14|4682.37|4682.37|0
1651661400000|2022-05-04 10:50:00|4683.98|4683.98|4685.37|4685.37|4687.07|4687.07|4682.72|4682.72|0
1651661700000|2022-05-04 10:55:00|4684.78|4684.78|4683.81|4683.81|4685.22|4685.22|4682.96|4682.96|0
1651662000000|2022-05-04 11:00:00|4684.48|4684.48|4689.84|4689.84|4689.84|4689.84|4684.48|4684.48|0
1651662300000|2022-05-04 11:05:00|4689.6|4689.6|4695.3|4695.3|4696.9|4696.9|4688.95|4688.95|0
1651662600000|2022-05-04 11:10:00|4695.18|4695.18|4696.66|4696.66|4699.34|4699.34|4694.82|4694.82|0
1651662900000|2022-05-04 11:15:00|4696.75|4696.75|4704.9|4704.9|4704.9|4704.9|4694.76|4694.76|0
1651663200000|2022-05-04 11:20:00|4704.72|4704.72|4706.83|4706.83|4706.83|4706.83|4703.09|4703.09|0
1651663500000|2022-05-04 11:25:00|4706.56|4706.56|4709.35|4709.35|4709.35|4709.35|4705.3|4705.3|0
1651663800000|2022-05-04 11:30:00|4710.02|4710.02|4700.65|4700.65|4710.02|4710.02|4700.11|4700.11|0
1651664100000|2022-05-04 11:35:00|4699.98|4699.98|4695.47|4695.47|4701.32|4701.32|4694.01|4694.01|0
1651664400000|2022-05-04 11:40:00|4695.18|4695.18|4696.62|4696.62|4697.73|4697.73|4694.21|4694.21|0
1651664700000|2022-05-04 11:45:00|4696.52|4696.52|4698.05|4698.05|4698.86|4698.86|4696.52|4696.52|0
1651665000000|2022-05-04 11:50:00|4697.87|4697.87|4698.47|4698.47|4699.62|4699.62|4696.59|4696.59|0
1651665300000|2022-05-04 11:55:00|4699.14|4699.14|4699.66|4699.66|4701.4|4701.4|4698.38|4698.38|0
1651665600000|2022-05-04 12:00:00|4699.54|4699.54|4697.8|4697.8|4701.37|4701.37|4697.33|4697.33|0
1651665900000|2022-05-04 12:05:00|4697.64|4697.64|4698.44|4698.44|4699.23|4699.23|4697.21|4697.21|0
1651666200000|2022-05-04 12:10:00|4698.26|4698.26|4699.33|4699.33|4699.6|4699.6|4697.64|4697.64|0
1651666500000|2022-05-04 12:15:00|4700|4700|4699.57|4699.57|4700.08|4700.08|4697.76|4697.76|0
1651666800000|2022-05-04 12:20:00|4698.23|4698.23|4696|4696|4698.58|4698.58|4695.77|4695.77|0
1651667100000|2022-05-04 12:25:00|4696.67|4696.67|4693.25|4693.25|4697.09|4697.09|4693.25|4693.25|0
1651667400000|2022-05-04 12:30:00|4693.08|4693.08|4693.04|4693.04|4696.83|4696.83|4690.4|4690.4|0
1651667700000|2022-05-04 12:35:00|4692.82|4692.82|4691.74|4691.74|4694.98|4694.98|4689.27|4689.27|0
1651668000000|2022-05-04 12:40:00|4691.59|4691.59|4690.2|4690.2|4692.15|4692.15|4689.19|4689.19|0
1651668300000|2022-05-04 12:45:00|4689.96|4689.96|4686.49|4686.49|4690.2|4690.2|4684.93|4684.93|0
1651668600000|2022-05-04 12:50:00|4686.72|4686.72|4672.03|4672.03|4687.39|4687.39|4671.53|4671.53|0
1651668900000|2022-05-04 12:55:00|4669.35|4669.35|4658.96|4658.96|4669.35|4669.35|4657.31|4657.31|0
1651669200000|2022-05-04 13:00:00|4658.87|4658.87|4663.6|4663.6|4664.36|4664.36|4658.28|4658.28|0
1651669500000|2022-05-04 13:05:00|4662.93|4662.93|4662.5|4662.5|4664.2|4664.2|4660.17|4660.17|0
1651669800000|2022-05-04 13:10:00|4662.26|4662.26|4663.13|4663.13|4666.19|4666.19|4661.3|4661.3|0
1651670100000|2022-05-04 13:15:00|4661.79|4661.79|4663.81|4663.81|4665.3|4665.3|4661.79|4661.79|0
1651670400000|2022-05-04 13:20:00|4665.15|4665.15|4666.74|4666.74|4667.09|4667.09|4662.62|4662.62|0
1651670700000|2022-05-04 13:25:00|4667.09|4667.09|4663.77|4663.77|4668.06|4668.06|4662.97|4662.97|0
1651671000000|2022-05-04 13:30:00|4663.88|4663.88|4660.28|4660.28|4663.98|4663.98|4657.62|4657.62|0
1651671300000|2022-05-04 13:35:00|4660.37|4660.37|4655.89|4655.89|4661.32|4661.32|4652.59|4652.59|0
1651671600000|2022-05-04 13:40:00|4655.8|4655.8|4660.59|4660.59|4661.58|4661.58|4653.96|4653.96|0
1651671900000|2022-05-04 13:45:00|4661.03|4661.03|4663.35|4663.35|4665.13|4665.13|4659.25|4659.25|0
1651672200000|2022-05-04 13:50:00|4663.05|4663.05|4664.76|4664.76|4666.73|4666.73|4661.14|4661.14|0
1651672500000|2022-05-04 13:55:00|4664.09|4664.09|4665.57|4665.57|4665.57|4665.57|4662.25|4662.25|0
1651672800000|2022-05-04 14:00:00|4666.24|4666.24|4671.75|4671.75|4672.85|4672.85|4666.24|4666.24|0
1651673100000|2022-05-04 14:05:00|4671.9|4671.9|4667|4667|4671.9|4671.9|4664.56|4664.56|0
1651673400000|2022-05-04 14:10:00|4666.33|4666.33|4663.12|4663.12|4668.4|4668.4|4663.12|4663.12|0
1651673700000|2022-05-04 14:15:00|4662.77|4662.77|4663.84|4663.84|4667.67|4667.67|4662.07|4662.07|0
1651674000000|2022-05-04 14:20:00|4664.16|4664.16|4664.09|4664.09|4665.16|4665.16|4661.74|4661.74|0
1651674300000|2022-05-04 14:25:00|4664.24|4664.24|4663.6|4663.6|4665.81|4665.81|4662.86|4662.86|0
1651674600000|2022-05-04 14:30:00|4664.27|4664.27|4659.19|4659.19|4664.85|4664.85|4658.29|4658.29|0
1651674900000|2022-05-04 14:35:00|4658.84|4658.84|4658.64|4658.64|4660.59|4660.59|4658.45|4658.45|0
1651675200000|2022-05-04 14:40:00|4657.97|4657.97|4653.84|4653.84|4660.79|4660.79|4652.85|4652.85|0
1651675500000|2022-05-04 14:45:00|4653.17|4653.17|4653.97|4653.97|4655.12|4655.12|4650.67|4650.67|0
1651675800000|2022-05-04 14:50:00|4653.3|4653.3|4658.25|4658.25|4658.78|4658.78|4653.3|4653.3|0
1651676100000|2022-05-04 14:55:00|4658.04|4658.04|4657.53|4657.53|4658.11|4658.11|4655.94|4655.94|0
1651676400000|2022-05-04 15:00:00|4657.27|4657.27|4661.66|4661.66|4662|4662|4656.75|4656.75|0
1651676700000|2022-05-04 15:05:00|4661.51|4661.51|4660.93|4660.93|4662.86|4662.86|4659.05|4659.05|0
1651677000000|2022-05-04 15:10:00|4661.1|4661.1|4664.64|4664.64|4664.64|4664.64|4661.02|4661.02|0
1651677300000|2022-05-04 15:15:00|4664.55|4664.55|4665.4|4665.4|4667.62|4667.62|4662.84|4662.84|0
1651677600000|2022-05-04 15:20:00|4665.22|4665.22|4667.58|4667.58|4670.32|4670.32|4665.22|4665.22|0
1651677900000|2022-05-04 15:25:00|4667.35|4667.35|4657.89|4657.89|4667.35|4667.35|4656.33|4656.33|0
1651734900000|2022-05-05 07:15:00|4679.25|4679.25|4667.07|4667.07|4683.6|4683.6|4662.68|4662.68|0
1651735200000|2022-05-05 07:20:00|4667.25|4667.25|4663|4663|4667.69|4667.69|4657.79|4657.79|0
1651735500000|2022-05-05 07:25:00|4663.17|4663.17|4662.43|4662.43|4664.19|4664.19|4649.75|4649.75|0
1651735800000|2022-05-05 07:30:00|4663.77|4663.77|4662.13|4662.13|4670.29|4670.29|4662.13|4662.13|0
1651736100000|2022-05-05 07:35:00|4662.29|4662.29|4662.96|4662.96|4668.21|4668.21|4661.05|4661.05|0
1651736400000|2022-05-05 07:40:00|4663.22|4663.22|4661.66|4661.66|4666.94|4666.94|4660.31|4660.31|0
1651736700000|2022-05-05 07:45:00|4660.32|4660.32|4662.78|4662.78|4662.78|4662.78|4654.78|4654.78|0
1651737000000|2022-05-05 07:50:00|4662.11|4662.11|4659.26|4659.26|4663.78|4663.78|4658.73|4658.73|0
1651737300000|2022-05-05 07:55:00|4659.38|4659.38|4663.67|4663.67|4667.49|4667.49|4658.71|4658.71|0
1651737600000|2022-05-05 08:00:00|4663.83|4663.83|4668.44|4668.44|4670.32|4670.32|4661.78|4661.78|0
1651737900000|2022-05-05 08:05:00|4668.6|4668.6|4651.47|4651.47|4668.6|4668.6|4650.8|4650.8|0
1651738200000|2022-05-05 08:10:00|4652.14|4652.14|4652.4|4652.4|4653.07|4653.07|4645.94|4645.94|0
1651738500000|2022-05-05 08:15:00|4652.67|4652.67|4650.01|4650.01|4655.61|4655.61|4647.33|4647.33|0
1651738800000|2022-05-05 08:20:00|4648.67|4648.67|4650.07|4650.07|4651.55|4651.55|4648.48|4648.48|0
1651739100000|2022-05-05 08:25:00|4650.4|4650.4|4649.79|4649.79|4651.56|4651.56|4648.58|4648.58|0
1651739400000|2022-05-05 08:30:00|4649.97|4649.97|4647.36|4647.36|4651.64|4651.64|4647.36|4647.36|0
1651739700000|2022-05-05 08:35:00|4647.07|4647.07|4647.63|4647.63|4649.9|4649.9|4646.04|4646.04|0
1651740000000|2022-05-05 08:40:00|4647.3|4647.3|4638.05|4638.05|4647.63|4647.63|4638.05|4638.05|0
1651740300000|2022-05-05 08:45:00|4638.38|4638.38|4639.5|4639.5|4641.73|4641.73|4633.68|4633.68|0
1651740600000|2022-05-05 08:50:00|4638.16|4638.16|4638.42|4638.42|4643.07|4643.07|4637.65|4637.65|0
1651740900000|2022-05-05 08:55:00|4638.21|4638.21|4619.05|4619.05|4639.11|4639.11|4619.05|4619.05|0
1651741200000|2022-05-05 09:00:00|4615.7|4615.7|4611.2|4611.2|4615.7|4615.7|4605.72|4605.72|0
1651741500000|2022-05-05 09:05:00|4611.55|4611.55|4610.62|4610.62|4612.9|4612.9|4608.47|4608.47|0
1651741800000|2022-05-05 09:10:00|4609.95|4609.95|4609.42|4609.42|4610.09|4610.09|4604.61|4604.61|0
1651742100000|2022-05-05 09:15:00|4609.34|4609.34|4612.07|4612.07|4612.6|4612.6|4608.09|4608.09|0
1651742400000|2022-05-05 09:20:00|4611.63|4611.63|4597.77|4597.77|4612.3|4612.3|4597.77|4597.77|0
1651742700000|2022-05-05 09:25:00|4597.1|4597.1|4600.77|4600.77|4601.79|4601.79|4593.12|4593.12|0
1651743000000|2022-05-05 09:30:00|4600.1|4600.1|4602.05|4602.05|4603.19|4603.19|4597.77|4597.77|0
1651743300000|2022-05-05 09:35:00|4601.82|4601.82|4607.36|4607.36|4608.29|4608.29|4600.71|4600.71|0
1651743600000|2022-05-05 09:40:00|4607.52|4607.52|4602.98|4602.98|4607.52|4607.52|4601.32|4601.32|0
1651743900000|2022-05-05 09:45:00|4602.86|4602.86|4598.89|4598.89|4604.38|4604.38|4597.55|4597.55|0
1651744200000|2022-05-05 09:50:00|4597.55|4597.55|4598.33|4598.33|4599.91|4599.91|4595.15|4595.15|0
1651744500000|2022-05-05 09:55:00|4599|4599|4601|4601|4601.36|4601.36|4593.83|4593.83|0
1651744800000|2022-05-05 10:00:00|4600.53|4600.53|4600.92|4600.92|4606.54|4606.54|4599.43|4599.43|0
1651745100000|2022-05-05 10:05:00|4599.58|4599.58|4595.75|4595.75|4601.22|4601.22|4593.01|4593.01|0
1651745400000|2022-05-05 10:10:00|4596.2|4596.2|4597.02|4597.02|4599.22|4599.22|4594.01|4594.01|0
1651745700000|2022-05-05 10:15:00|4596.32|4596.32|4598.25|4598.25|4600.85|4600.85|4595.21|4595.21|0
1651746000000|2022-05-05 10:20:00|4598.41|4598.41|4598.89|4598.89|4598.89|4598.89|4596.27|4596.27|0
1651746300000|2022-05-05 10:25:00|4599.42|4599.42|4605.29|4605.29|4605.29|4605.29|4599.42|4599.42|0
1651746600000|2022-05-05 10:30:00|4605.05|4605.05|4611.95|4611.95|4612.27|4612.27|4605.05|4605.05|0
1651746900000|2022-05-05 10:35:00|4612.21|4612.21|4606.1|4606.1|4613.87|4613.87|4605.01|4605.01|0
1651747200000|2022-05-05 10:40:00|4606.45|4606.45|4609.7|4609.7|4610.49|4610.49|4606.45|4606.45|0
1651747500000|2022-05-05 10:45:00|4609.93|4609.93|4606|4606|4609.93|4609.93|4605.04|4605.04|0
1651747800000|2022-05-05 10:50:00|4606.11|4606.11|4607.75|4607.75|4609.5|4609.5|4606.11|4606.11|0
1651748100000|2022-05-05 10:55:00|4607.42|4607.42|4611.99|4611.99|4611.99|4611.99|4604.02|4604.02|0
1651748400000|2022-05-05 11:00:00|4611.9|4611.9|4613.46|4613.46|4617.06|4617.06|4608.49|4608.49|0
1651748700000|2022-05-05 11:05:00|4613.23|4613.23|4614.32|4614.32|4618.12|4618.12|4613.23|4613.23|0
1651749000000|2022-05-05 11:10:00|4613.65|4613.65|4615.58|4615.58|4616.91|4616.91|4611.89|4611.89|0
1651749300000|2022-05-05 11:15:00|4614.91|4614.91|4615.91|4615.91|4619.24|4619.24|4612.62|4612.62|0
1651749600000|2022-05-05 11:20:00|4615.77|4615.77|4616.03|4616.03|4616.7|4616.7|4613.44|4613.44|0
1651749900000|2022-05-05 11:25:00|4616.15|4616.15|4618.36|4618.36|4619.9|4619.9|4616.03|4616.03|0
1651750200000|2022-05-05 11:30:00|4617.74|4617.74|4620.03|4620.03|4620.9|4620.9|4615.41|4615.41|0
1651750500000|2022-05-05 11:35:00|4619.36|4619.36|4626.59|4626.59|4627.4|4627.4|4618.69|4618.69|0
1651750800000|2022-05-05 11:40:00|4627.03|4627.03|4621.79|4621.79|4628.56|4628.56|4621.53|4621.53|0
1651751100000|2022-05-05 11:45:00|4621.35|4621.35|4630.09|4630.09|4631.93|4631.93|4621.35|4621.35|0
1651751400000|2022-05-05 11:50:00|4630.26|4630.26|4635.95|4635.95|4637.29|4637.29|4629.37|4629.37|0
1651751700000|2022-05-05 11:55:00|4633.27|4633.27|4636.78|4636.78|4637.61|4637.61|4633.27|4633.27|0
1651752000000|2022-05-05 12:00:00|4634.77|4634.77|4635.4|4635.4|4635.76|4635.76|4634.46|4634.46|0
1651752300000|2022-05-05 12:05:00|4635.31|4635.31|4640.03|4640.03|4640.7|4640.7|4634.73|4634.73|0
1651752600000|2022-05-05 12:10:00|4639.71|4639.71|4641.86|4641.86|4643.16|4643.16|4637.06|4637.06|0
1651752900000|2022-05-05 12:15:00|4641.19|4641.19|4645.09|4645.09|4645.62|4645.62|4638.9|4638.9|0
1651753200000|2022-05-05 12:20:00|4645.27|4645.27|4641.33|4641.33|4645.62|4645.62|4641.11|4641.11|0
1651753500000|2022-05-05 12:25:00|4641.25|4641.25|4637.9|4637.9|4641.42|4641.42|4637.9|4637.9|0
1651753800000|2022-05-05 12:30:00|4638.16|4638.16|4635.82|4635.82|4638.25|4638.25|4633.96|4633.96|0
1651754100000|2022-05-05 12:35:00|4635.15|4635.15|4631.74|4631.74|4635.56|4635.56|4631.74|4631.74|0
1651754400000|2022-05-05 12:40:00|4631.65|4631.65|4631.54|4631.54|4633.41|4633.41|4630.02|4630.02|0
1651754700000|2022-05-05 12:45:00|4631.09|4631.09|4633.13|4633.13|4633.66|4633.66|4630.36|4630.36|0
1651755000000|2022-05-05 12:50:00|4631.79|4631.79|4634.97|4634.97|4634.97|4634.97|4631.79|4631.79|0
1651755300000|2022-05-05 12:55:00|4635.24|4635.24|4638.09|4638.09|4638.09|4638.09|4635.04|4635.04|0
1651755600000|2022-05-05 13:00:00|4638.17|4638.17|4637.76|4637.76|4639.32|4639.32|4635.74|4635.74|0
1651755900000|2022-05-05 13:05:00|4637.54|4637.54|4637.11|4637.11|4638.69|4638.69|4636.26|4636.26|0
1651756200000|2022-05-05 13:10:00|4637.46|4637.46|4635.26|4635.26|4638.43|4638.43|4634.69|4634.69|0
1651756500000|2022-05-05 13:15:00|4635.43|4635.43|4633.84|4633.84|4637.5|4637.5|4633.68|4633.68|0
1651756800000|2022-05-05 13:20:00|4633.17|4633.17|4634.47|4634.47|4635.34|4635.34|4632.94|4632.94|0
1651757100000|2022-05-05 13:25:00|4633.8|4633.8|4636.46|4636.46|4638.06|4638.06|4633.28|4633.28|0
1651757400000|2022-05-05 13:30:00|4636.98|4636.98|4637.14|4637.14|4641.56|4641.56|4636.47|4636.47|0
1651757700000|2022-05-05 13:35:00|4637.23|4637.23|4641.66|4641.66|4643.28|4643.28|4636.49|4636.49|0
1651758000000|2022-05-05 13:40:00|4641.49|4641.49|4639.58|4639.58|4642.49|4642.49|4636.68|4636.68|0
1651758300000|2022-05-05 13:45:00|4639.5|4639.5|4635.25|4635.25|4641.16|4641.16|4634.89|4634.89|0
1651758600000|2022-05-05 13:50:00|4634.58|4634.58|4637.46|4637.46|4639.12|4639.12|4634.58|4634.58|0
1651758900000|2022-05-05 13:55:00|4638.13|4638.13|4637.81|4637.81|4642.78|4642.78|4637.22|4637.22|0
1651759200000|2022-05-05 14:00:00|4635.8|4635.8|4640.01|4640.01|4642.32|4642.32|4634.85|4634.85|0
1651759500000|2022-05-05 14:05:00|4639.66|4639.66|4640.31|4640.31|4645.89|4645.89|4637.49|4637.49|0
1651759800000|2022-05-05 14:10:00|4640.48|4640.48|4642.8|4642.8|4645.9|4645.9|4639.06|4639.06|0
1651760100000|2022-05-05 14:15:00|4642.13|4642.13|4638.84|4638.84|4644.2|4644.2|4638.66|4638.66|0
1651760400000|2022-05-05 14:20:00|4641.52|4641.52|4637.91|4637.91|4644.08|4644.08|4637.73|4637.73|0
1651760700000|2022-05-05 14:25:00|4637.24|4637.24|4634.06|4634.06|4637.24|4637.24|4633.92|4633.92|0
1651761000000|2022-05-05 14:30:00|4634.18|4634.18|4635.49|4635.49|4636.89|4636.89|4632.75|4632.75|0
1651761300000|2022-05-05 14:35:00|4636.16|4636.16|4634.58|4634.58|4639.79|4639.79|4634.58|4634.58|0
1651761600000|2022-05-05 14:40:00|4633.91|4633.91|4632.04|4632.04|4635.74|4635.74|4630.84|4630.84|0
1651761900000|2022-05-05 14:45:00|4631.78|4631.78|4626.14|4626.14|4634.1|4634.1|4625.47|4625.47|0
1651762200000|2022-05-05 14:50:00|4626.31|4626.31|4627.85|4627.85|4629.02|4629.02|4626.15|4626.15|0
1651762500000|2022-05-05 14:55:00|4627.18|4627.18|4636.77|4636.77|4636.77|4636.77|4627.18|4627.18|0
1651762800000|2022-05-05 15:00:00|4638.11|4638.11|4636.7|4636.7|4640.52|4640.52|4632.91|4632.91|0
1651763100000|2022-05-05 15:05:00|4636.99|4636.99|4633.3|4633.3|4638.18|4638.18|4632.48|4632.48|0
1651763400000|2022-05-05 15:10:00|4633.6|4633.6|4632.01|4632.01|4636.03|4636.03|4630.69|4630.69|0
1651763700000|2022-05-05 15:15:00|4631.74|4631.74|4627.87|4627.87|4631.74|4631.74|4627.07|4627.07|0
1651764000000|2022-05-05 15:20:00|4627.78|4627.78|4615.18|4615.18|4630.45|4630.45|4615.18|4615.18|0
1651764300000|2022-05-05 15:25:00|4615.26|4615.26|4625.56|4625.56|4625.71|4625.71|4607.63|4607.63|0
1651821300000|2022-05-06 07:15:00|4638.25|4638.25|4651.94|4651.94|4651.94|4651.94|4638.25|4638.25|0
1651821600000|2022-05-06 07:20:00|4652.61|4652.61|4645.33|4645.33|4652.61|4652.61|4642.65|4642.65|0
1651821900000|2022-05-06 07:25:00|4644.67|4644.67|4650.03|4650.03|4651.91|4651.91|4644.67|4644.67|0
1651822200000|2022-05-06 07:30:00|4649.74|4649.74|4646.35|4646.35|4652.21|4652.21|4644.4|4644.4|0
1651822500000|2022-05-06 07:35:00|4645.01|4645.01|4646.15|4646.15|4649.33|4649.33|4643.16|4643.16|0
1651822800000|2022-05-06 07:40:00|4645.8|4645.8|4646.14|4646.14|4649.24|4649.24|4645.35|4645.35|0
1651823100000|2022-05-06 07:45:00|4646.43|4646.43|4646.12|4646.12|4649.15|4649.15|4645.59|4645.59|0
1651823400000|2022-05-06 07:50:00|4645.97|4645.97|4653.56|4653.56|4654.03|4654.03|4645|4645|0
1651823700000|2022-05-06 07:55:00|4653.89|4653.89|4658.88|4658.88|4658.88|4658.88|4653.77|4653.77|0
1651824000000|2022-05-06 08:00:00|4658.73|4658.73|4655.4|4655.4|4659.63|4659.63|4655.4|4655.4|0
1651824300000|2022-05-06 08:05:00|4655.56|4655.56|4662.46|4662.46|4666.04|4666.04|4654.89|4654.89|0
1651824600000|2022-05-06 08:10:00|4662.55|4662.55|4656.51|4656.51|4662.55|4662.55|4656.27|4656.27|0
1651824900000|2022-05-06 08:15:00|4656.16|4656.16|4659.8|4659.8|4660.77|4660.77|4654.66|4654.66|0
1651825200000|2022-05-06 08:20:00|4659.53|4659.53|4660.82|4660.82|4660.82|4660.82|4656.46|4656.46|0
1651825500000|2022-05-06 08:25:00|4661|4661|4658.47|4658.47|4661|4661|4654.82|4654.82|0
1651825800000|2022-05-06 08:30:00|4657.76|4657.76|4655.28|4655.28|4657.76|4657.76|4654.6|4654.6|0
1651826100000|2022-05-06 08:35:00|4656.62|4656.62|4650.96|4650.96|4658.32|4658.32|4650.96|4650.96|0
1651826400000|2022-05-06 08:40:00|4650.6|4650.6|4648.58|4648.58|4654.14|4654.14|4647.65|4647.65|0
1651826700000|2022-05-06 08:45:00|4649.17|4649.17|4644.43|4644.43|4649.29|4649.29|4641.39|4641.39|0
1651827000000|2022-05-06 08:50:00|4644.26|4644.26|4646.38|4646.38|4649.83|4649.83|4643.99|4643.99|0
1651827300000|2022-05-06 08:55:00|4646.29|4646.29|4642.74|4642.74|4646.29|4646.29|4641.92|4641.92|0
1651827600000|2022-05-06 09:00:00|4642.39|4642.39|4638.72|4638.72|4642.39|4642.39|4637.98|4637.98|0
1651827900000|2022-05-06 09:05:00|4640.06|4640.06|4635.44|4635.44|4641.26|4641.26|4634.32|4634.32|0
1651828200000|2022-05-06 09:10:00|4634.1|4634.1|4635.02|4635.02|4637.61|4637.61|4632.92|4632.92|0
1651828500000|2022-05-06 09:15:00|4635.11|4635.11|4636.17|4636.17|4636.9|4636.9|4633.49|4633.49|0
1651828800000|2022-05-06 09:20:00|4636.43|4636.43|4638.15|4638.15|4638.15|4638.15|4633.21|4633.21|0
1651829100000|2022-05-06 09:25:00|4637.7|4637.7|4639.15|4639.15|4640.75|4640.75|4637.7|4637.7|0
1651829400000|2022-05-06 09:30:00|4639.82|4639.82|4644.09|4644.09|4644.09|4644.09|4639.82|4639.82|0
1651829700000|2022-05-06 09:35:00|4643.42|4643.42|4641.39|4641.39|4644.77|4644.77|4640.39|4640.39|0
1651830000000|2022-05-06 09:40:00|4641.22|4641.22|4639.39|4639.39|4641.74|4641.74|4638.29|4638.29|0
1651830300000|2022-05-06 09:45:00|4639.23|4639.23|4641.84|4641.84|4643.03|4643.03|4639|4639|0
1651830600000|2022-05-06 09:50:00|4641.67|4641.67|4643.77|4643.77|4643.77|4643.77|4639.35|4639.35|0
1651830900000|2022-05-06 09:55:00|4643.62|4643.62|4643.4|4643.4|4644.09|4644.09|4641.31|4641.31|0
1651831200000|2022-05-06 10:00:00|4642.78|4642.78|4640.71|4640.71|4644.79|4644.79|4639.97|4639.97|0
1651831500000|2022-05-06 10:05:00|4640.41|4640.41|4634.39|4634.39|4640.59|4640.59|4634.04|4634.04|0
1651831800000|2022-05-06 10:10:00|4634.31|4634.31|4629.47|4629.47|4634.36|4634.36|4627.75|4627.75|0
1651832100000|2022-05-06 10:15:00|4629.8|4629.8|4622.09|4622.09|4630.01|4630.01|4622.09|4622.09|0
1651832400000|2022-05-06 10:20:00|4621.93|4621.93|4616.01|4616.01|4621.93|4621.93|4615.86|4615.86|0
1651832700000|2022-05-06 10:25:00|4615.9|4615.9|4616.88|4616.88|4618.68|4618.68|4615.9|4615.9|0
1651833000000|2022-05-06 10:30:00|4616.61|4616.61|4618.8|4618.8|4620.33|4620.33|4615.86|4615.86|0
1651833300000|2022-05-06 10:35:00|4618.62|4618.62|4605.63|4605.63|4618.65|4618.65|4604.05|4604.05|0
1651833600000|2022-05-06 10:40:00|4605.28|4605.28|4609.59|4609.59|4609.59|4609.59|4604.37|4604.37|0
1651833900000|2022-05-06 10:45:00|4609.74|4609.74|4614.93|4614.93|4615.64|4615.64|4609.47|4609.47|0
1651834200000|2022-05-06 10:50:00|4615.6|4615.6|4616.8|4616.8|4616.8|4616.8|4614.12|4614.12|0
1651834500000|2022-05-06 10:55:00|4616.56|4616.56|4616.42|4616.42|4616.77|4616.77|4615.02|4615.02|0
1651834800000|2022-05-06 11:00:00|4615.71|4615.71|4609.86|4609.86|4616.42|4616.42|4607.57|4607.57|0
1651835100000|2022-05-06 11:05:00|4610.13|4610.13|4609.45|4609.45|4610.25|4610.25|4609.36|4609.36|0
1651835400000|2022-05-06 11:10:00|4610.12|4610.12|4609.27|4609.27|4610.27|4610.27|4608.49|4608.49|0
1651835700000|2022-05-06 11:15:00|4609.94|4609.94|4609.5|4609.5|4610.74|4610.74|4606.26|4606.26|0
1651836000000|2022-05-06 11:20:00|4609.82|4609.82|4609.93|4609.93|4609.93|4609.93|4606.68|4606.68|0
1651836300000|2022-05-06 11:25:00|4609.78|4609.78|4608.32|4608.32|4611.27|4611.27|4608.32|4608.32|0
1651836600000|2022-05-06 11:30:00|4608.06|4608.06|4609.76|4609.76|4610.25|4610.25|4607.57|4607.57|0
1651836900000|2022-05-06 11:35:00|4609.94|4609.94|4612.71|4612.71|4613.3|4613.3|4608.43|4608.43|0
1651837200000|2022-05-06 11:40:00|4612.87|4612.87|4609.17|4609.17|4612.87|4612.87|4607.92|4607.92|0
1651837500000|2022-05-06 11:45:00|4609|4609|4609.73|4609.73|4609.85|4609.85|4607.45|4607.45|0
1651837800000|2022-05-06 11:50:00|4609.91|4609.91|4598.26|4598.26|4610.17|4610.17|4598.26|4598.26|0
1651838100000|2022-05-06 11:55:00|4598.34|4598.34|4589.25|4589.25|4598.67|4598.67|4589.25|4589.25|0
1651838400000|2022-05-06 12:00:00|4588.8|4588.8|4588.96|4588.96|4593.36|4593.36|4588.21|4588.21|0
1651838700000|2022-05-06 12:05:00|4586.95|4586.95|4587.82|4587.82|4588.62|4588.62|4586.6|4586.6|0
1651839000000|2022-05-06 12:10:00|4587.72|4587.72|4586.68|4586.68|4590.13|4590.13|4585.83|4585.83|0
1651839300000|2022-05-06 12:15:00|4586.01|4586.01|4586.32|4586.32|4587.66|4587.66|4584.59|4584.59|0
1651839600000|2022-05-06 12:20:00|4586.59|4586.59|4588.75|4588.75|4588.75|4588.75|4584.71|4584.71|0
1651839900000|2022-05-06 12:25:00|4588.96|4588.96|4590.51|4590.51|4591.1|4591.1|4587.11|4587.11|0
1651840200000|2022-05-06 12:30:00|4590.65|4590.65|4596.4|4596.4|4600.24|4600.24|4590.65|4590.65|0
1651840500000|2022-05-06 12:35:00|4596.93|4596.93|4602.35|4602.35|4602.35|4602.35|4596.64|4596.64|0
1651840800000|2022-05-06 12:40:00|4602.03|4602.03|4604.99|4604.99|4607.32|4607.32|4601.94|4601.94|0
1651841100000|2022-05-06 12:45:00|4604.9|4604.9|4601.75|4601.75|4605.52|4605.52|4600.87|4600.87|0
1651841400000|2022-05-06 12:50:00|4601.08|4601.08|4601.32|4601.32|4601.68|4601.68|4598.72|4598.72|0
1651841700000|2022-05-06 12:55:00|4601.23|4601.23|4604.08|4604.08|4604.43|4604.43|4599.83|4599.83|0
1651842000000|2022-05-06 13:00:00|4604.75|4604.75|4607.32|4607.32|4607.32|4607.32|4601.88|4601.88|0
1651842300000|2022-05-06 13:05:00|4607.99|4607.99|4606.55|4606.55|4610.92|4610.92|4604.97|4604.97|0
1651842600000|2022-05-06 13:10:00|4607.01|4607.01|4616.63|4616.63|4616.63|4616.63|4606.02|4606.02|0
1651842900000|2022-05-06 13:15:00|4615.96|4615.96|4618.71|4618.71|4618.79|4618.79|4615.5|4615.5|0
1651843200000|2022-05-06 13:20:00|4618.89|4618.89|4620.11|4620.11|4621.01|4621.01|4616.46|4616.46|0
1651843500000|2022-05-06 13:25:00|4619.67|4619.67|4617.16|4617.16|4621.91|4621.91|4615.65|4615.65|0
1651843800000|2022-05-06 13:30:00|4617.43|4617.43|4620.32|4620.32|4623.81|4623.81|4616.15|4616.15|0
1651844100000|2022-05-06 13:35:00|4620.99|4620.99|4617.91|4617.91|4623.85|4623.85|4616.69|4616.69|0
1651844400000|2022-05-06 13:40:00|4618.09|4618.09|4612.76|4612.76|4620.49|4620.49|4610.41|4610.41|0
1651844700000|2022-05-06 13:45:00|4612.66|4612.66|4609.66|4609.66|4612.76|4612.76|4607.68|4607.68|0
1651845000000|2022-05-06 13:50:00|4610.01|4610.01|4608.12|4608.12|4612.36|4612.36|4606.73|4606.73|0
1651845300000|2022-05-06 13:55:00|4608.47|4608.47|4604.47|4604.47|4610.02|4610.02|4602.11|4602.11|0
1651845600000|2022-05-06 14:00:00|4604.82|4604.82|4603.16|4603.16|4608.04|4608.04|4601.76|4601.76|0
1651845900000|2022-05-06 14:05:00|4602.49|4602.49|4610.21|4610.21|4611.52|4611.52|4600.45|4600.45|0
1651846200000|2022-05-06 14:10:00|4610.29|4610.29|4597.84|4597.84|4610.47|4610.47|4595.82|4595.82|0
1651846500000|2022-05-06 14:15:00|4599.85|4599.85|4601.67|4601.67|4605.6|4605.6|4599.8|4599.8|0
1651846800000|2022-05-06 14:20:00|4601.76|4601.76|4602.32|4602.32|4602.89|4602.89|4595.18|4595.18|0
1651847100000|2022-05-06 14:25:00|4603.75|4603.75|4600.38|4600.38|4606.85|4606.85|4599.71|4599.71|0
1651847400000|2022-05-06 14:30:00|4600.29|4600.29|4605.55|4605.55|4609.9|4609.9|4599.74|4599.74|0
1651847700000|2022-05-06 14:35:00|4605.82|4605.82|4601.91|4601.91|4607.77|4607.77|4599.36|4599.36|0
1651848000000|2022-05-06 14:40:00|4602.79|4602.79|4600.71|4600.71|4605.51|4605.51|4600.71|4600.71|0
1651848300000|2022-05-06 14:45:00|4600.38|4600.38|4607.27|4607.27|4607.73|4607.73|4599.5|4599.5|0
1651848600000|2022-05-06 14:50:00|4607.18|4607.18|4607.84|4607.84|4610.48|4610.48|4605.03|4605.03|0
1651848900000|2022-05-06 14:55:00|4607.93|4607.93|4607.83|4607.83|4609.18|4609.18|4604.86|4604.86|0
1651849200000|2022-05-06 15:00:00|4607.74|4607.74|4601.53|4601.53|4608.18|4608.18|4600.01|4600.01|0
1651849500000|2022-05-06 15:05:00|4600.86|4600.86|4600.99|4600.99|4603.03|4603.03|4597.48|4597.48|0
1651849800000|2022-05-06 15:10:00|4600.32|4600.32|4594.82|4594.82|4600.55|4600.55|4594.79|4594.79|0
1651850100000|2022-05-06 15:15:00|4594.98|4594.98|4596.82|4596.82|4598.41|4598.41|4594.45|4594.45|0
1651850400000|2022-05-06 15:20:00|4596.53|4596.53|4601.64|4601.64|4602.14|4602.14|4595.48|4595.48|0
1651850700000|2022-05-06 15:25:00|4601.55|4601.55|4593.78|4593.78|4602.26|4602.26|4590.08|4590.08|0
1652080500000|2022-05-09 07:15:00|4614.52|4614.52|4617.22|4617.22|4623.26|4623.26|4613.43|4613.43|0
1652080800000|2022-05-09 07:20:00|4618.56|4618.56|4618.97|4618.97|4620.69|4620.69|4614.66|4614.66|0
1652081100000|2022-05-09 07:25:00|4619.15|4619.15|4606.96|4606.96|4619.24|4619.24|4606.96|4606.96|0
1652081400000|2022-05-09 07:30:00|4606.78|4606.78|4599.92|4599.92|4607.42|4607.42|4599.48|4599.48|0
1652081700000|2022-05-09 07:35:00|4599.84|4599.84|4606.88|4606.88|4609.82|4609.82|4599.84|4599.84|0
1652082000000|2022-05-09 07:40:00|4607.11|4607.11|4604.71|4604.71|4613.93|4613.93|4604.71|4604.71|0
1652082300000|2022-05-09 07:45:00|4604.8|4604.8|4613.58|4613.58|4614.92|4614.92|4603.82|4603.82|0
1652082600000|2022-05-09 07:50:00|4613.93|4613.93|4617.44|4617.44|4621.9|4621.9|4613.4|4613.4|0
1652082900000|2022-05-09 07:55:00|4617.67|4617.67|4606.07|4606.07|4618.34|4618.34|4606.07|4606.07|0
1652083200000|2022-05-09 08:00:00|4605.95|4605.95|4609.33|4609.33|4611.86|4611.86|4603.54|4603.54|0
1652083500000|2022-05-09 08:05:00|4609.22|4609.22|4601.23|4601.23|4610.79|4610.79|4600.01|4600.01|0
1652083800000|2022-05-09 08:10:00|4601.47|4601.47|4599.06|4599.06|4604.63|4604.63|4598.97|4598.97|0
1652084100000|2022-05-09 08:15:00|4598.42|4598.42|4600.61|4600.61|4603.31|4603.31|4598.42|4598.42|0
1652084400000|2022-05-09 08:20:00|4600.28|4600.28|4598.97|4598.97|4600.4|4600.4|4596.36|4596.36|0
1652084700000|2022-05-09 08:25:00|4598.71|4598.71|4598.82|4598.82|4603.47|4603.47|4596.52|4596.52|0
1652085000000|2022-05-09 08:30:00|4598.94|4598.94|4594.12|4594.12|4599.24|4599.24|4591.93|4591.93|0
1652085300000|2022-05-09 08:35:00|4594.36|4594.36|4598.27|4598.27|4599.99|4599.99|4592.93|4592.93|0
1652085600000|2022-05-09 08:40:00|4598.09|4598.09|4602.56|4602.56|4603.56|4603.56|4598.09|4598.09|0
1652085900000|2022-05-09 08:45:00|4602.74|4602.74|4603.49|4603.49|4605.61|4605.61|4600.14|4600.14|0
1652086200000|2022-05-09 08:50:00|4603.37|4603.37|4599.5|4599.5|4604.47|4604.47|4598.83|4598.83|0
1652086500000|2022-05-09 08:55:00|4600.17|4600.17|4598.91|4598.91|4601.64|4601.64|4597.06|4597.06|0
1652086800000|2022-05-09 09:00:00|4598.29|4598.29|4602|4602|4605.02|4605.02|4597.24|4597.24|0
1652087100000|2022-05-09 09:05:00|4602.27|4602.27|4608.05|4608.05|4608.53|4608.53|4600.43|4600.43|0
1652087400000|2022-05-09 09:10:00|4607.69|4607.69|4615.7|4615.7|4615.7|4615.7|4605.34|4605.34|0
1652087700000|2022-05-09 09:15:00|4615.88|4615.88|4618.04|4618.04|4618.42|4618.42|4612.56|4612.56|0
1652088000000|2022-05-09 09:20:00|4618.36|4618.36|4616.61|4616.61|4620.11|4620.11|4616.52|4616.52|0
1652088300000|2022-05-09 09:25:00|4617.05|4617.05|4611.59|4611.59|4617.38|4617.38|4611.41|4611.41|0
1652088600000|2022-05-09 09:30:00|4610.92|4610.92|4608.12|4608.12|4613.99|4613.99|4607.76|4607.76|0
1652088900000|2022-05-09 09:35:00|4608.03|4608.03|4609.81|4609.81|4611.52|4611.52|4606.46|4606.46|0
1652089200000|2022-05-09 09:40:00|4609.63|4609.63|4614.95|4614.95|4617.23|4617.23|4609.29|4609.29|0
1652089500000|2022-05-09 09:45:00|4615.05|4615.05|4610.39|4610.39|4615.05|4615.05|4609.89|4609.89|0
1652089800000|2022-05-09 09:50:00|4610.86|4610.86|4606.82|4606.82|4611.77|4611.77|4606.47|4606.47|0
1652090100000|2022-05-09 09:55:00|4608.16|4608.16|4601.49|4601.49|4609.73|4609.73|4601.49|4601.49|0
1652090400000|2022-05-09 10:00:00|4601.94|4601.94|4605.95|4605.95|4606.93|4606.93|4600.62|4600.62|0
1652090700000|2022-05-09 10:05:00|4606.62|4606.62|4606.44|4606.44|4608.1|4608.1|4602.77|4602.77|0
1652091000000|2022-05-09 10:10:00|4607.11|4607.11|4605.31|4605.31|4607.11|4607.11|4602.29|4602.29|0
1652091300000|2022-05-09 10:15:00|4604.55|4604.55|4606.36|4606.36|4607.01|4607.01|4603.75|4603.75|0
1652091600000|2022-05-09 10:20:00|4607.7|4607.7|4604.43|4604.43|4609.9|4609.9|4604.25|4604.25|0
1652091900000|2022-05-09 10:25:00|4602.42|4602.42|4605.49|4605.49|4605.63|4605.63|4602.42|4602.42|0
1652092200000|2022-05-09 10:30:00|4605.66|4605.66|4603.51|4603.51|4607.45|4607.45|4603.01|4603.01|0
1652092500000|2022-05-09 10:35:00|4603.77|4603.77|4594.97|4594.97|4604.82|4604.82|4594.63|4594.63|0
1652092800000|2022-05-09 10:40:00|4594.88|4594.88|4596.57|4596.57|4599.76|4599.76|4594.1|4594.1|0
1652093100000|2022-05-09 10:45:00|4596.69|4596.69|4598.21|4598.21|4598.21|4598.21|4592.38|4592.38|0
1652093400000|2022-05-09 10:50:00|4598.88|4598.88|4598.13|4598.13|4601.23|4601.23|4598.09|4598.09|0
1652093700000|2022-05-09 10:55:00|4598.28|4598.28|4595.45|4595.45|4599.95|4599.95|4594.19|4594.19|0
1652094000000|2022-05-09 11:00:00|4595.01|4595.01|4596.72|4596.72|4596.99|4596.99|4593.64|4593.64|0
1652094300000|2022-05-09 11:05:00|4596.1|4596.1|4593.37|4593.37|4596.72|4596.72|4593.11|4593.11|0
1652094600000|2022-05-09 11:10:00|4593.46|4593.46|4591.18|4591.18|4594.01|4594.01|4589.76|4589.76|0
1652094900000|2022-05-09 11:15:00|4590.51|4590.51|4583.59|4583.59|4590.51|4590.51|4582.66|4582.66|0
1652095200000|2022-05-09 11:20:00|4583.5|4583.5|4578.25|4578.25|4583.5|4583.5|4576.69|4576.69|0
1652095500000|2022-05-09 11:25:00|4578.92|4578.92|4580.85|4580.85|4581.63|4581.63|4577.35|4577.35|0
1652095800000|2022-05-09 11:30:00|4580.41|4580.41|4577.27|4577.27|4580.41|4580.41|4576.05|4576.05|0
1652096100000|2022-05-09 11:35:00|4577.1|4577.1|4576.41|4576.41|4577.1|4577.1|4572.09|4572.09|0
1652096400000|2022-05-09 11:40:00|4575.07|4575.07|4573.96|4573.96|4576.82|4576.82|4572.96|4572.96|0
1652096700000|2022-05-09 11:45:00|4573.78|4573.78|4576.98|4576.98|4576.98|4576.98|4573.74|4573.74|0
1652097000000|2022-05-09 11:50:00|4577.65|4577.65|4579.49|4579.49|4580.33|4580.33|4576.48|4576.48|0
1652097300000|2022-05-09 11:55:00|4579.38|4579.38|4577.85|4577.85|4580.95|4580.95|4577.36|4577.36|0
1652097600000|2022-05-09 12:00:00|4577.77|4577.77|4589.07|4589.07|4589.74|4589.74|4573.39|4573.39|0
1652097900000|2022-05-09 12:05:00|4589.6|4589.6|4593.1|4593.1|4597.54|4597.54|4585.33|4585.33|0
1652098200000|2022-05-09 12:10:00|4593.27|4593.27|4586.19|4586.19|4593.27|4593.27|4583.55|4583.55|0
1652098500000|2022-05-09 12:15:00|4585.52|4585.52|4578.49|4578.49|4586.19|4586.19|4577.15|4577.15|0
1652098800000|2022-05-09 12:20:00|4577.82|4577.82|4571.69|4571.69|4577.82|4577.82|4571.51|4571.51|0
1652099100000|2022-05-09 12:25:00|4571.51|4571.51|4575.15|4575.15|4575.82|4575.82|4571.27|4571.27|0
1652099400000|2022-05-09 12:30:00|4575.33|4575.33|4570.17|4570.17|4575.42|4575.42|4569.59|4569.59|0
1652099700000|2022-05-09 12:35:00|4570.84|4570.84|4573.77|4573.77|4574.11|4574.11|4570.08|4570.08|0
1652100000000|2022-05-09 12:40:00|4573.86|4573.86|4578.85|4578.85|4579|4579|4573.5|4573.5|0
1652100300000|2022-05-09 12:45:00|4578.94|4578.94|4578.82|4578.82|4580.08|4580.08|4576.87|4576.87|0
1652100600000|2022-05-09 12:50:00|4579.18|4579.18|4576.91|4576.91|4579.92|4579.92|4576.91|4576.91|0
1652100900000|2022-05-09 12:55:00|4576.82|4576.82|4575.05|4575.05|4576.82|4576.82|4574.2|4574.2|0
1652101200000|2022-05-09 13:00:00|4574.9|4574.9|4574.46|4574.46|4575.16|4575.16|4572.97|4572.97|0
1652101500000|2022-05-09 13:05:00|4574.37|4574.37|4576.04|4576.04|4577.05|4577.05|4574.11|4574.11|0
1652101800000|2022-05-09 13:10:00|4575.89|4575.89|4580.07|4580.07|4580.86|4580.86|4575.81|4575.81|0
1652102100000|2022-05-09 13:15:00|4579.89|4579.89|4582.7|4582.7|4583.79|4583.79|4579.89|4579.89|0
1652102400000|2022-05-09 13:20:00|4582.53|4582.53|4585.36|4585.36|4585.52|4585.52|4582.53|4582.53|0
1652102700000|2022-05-09 13:25:00|4585.18|4585.18|4587.1|4587.1|4589.84|4589.84|4585.18|4585.18|0
1652103000000|2022-05-09 13:30:00|4586.75|4586.75|4583.09|4583.09|4586.84|4586.84|4581.24|4581.24|0
1652103300000|2022-05-09 13:35:00|4583.26|4583.26|4583.91|4583.91|4586.26|4586.26|4581.85|4581.85|0
1652103600000|2022-05-09 13:40:00|4584.08|4584.08|4580.25|4580.25|4584.61|4584.61|4579.17|4579.17|0
1652103900000|2022-05-09 13:45:00|4580.6|4580.6|4578.38|4578.38|4580.6|4580.6|4576.74|4576.74|0
1652104200000|2022-05-09 13:50:00|4577.71|4577.71|4577.08|4577.08|4581.15|4581.15|4574.78|4574.78|0
1652104500000|2022-05-09 13:55:00|4576.99|4576.99|4578.04|4578.04|4579.56|4579.56|4574.04|4574.04|0
1652104800000|2022-05-09 14:00:00|4577.51|4577.51|4579.51|4579.51|4579.78|4579.78|4573.71|4573.71|0
1652105100000|2022-05-09 14:05:00|4579.78|4579.78|4578.71|4578.71|4581.92|4581.92|4577.75|4577.75|0
1652105400000|2022-05-09 14:10:00|4578.59|4578.59|4579.47|4579.47|4580.08|4580.08|4577.37|4577.37|0
1652105700000|2022-05-09 14:15:00|4578.94|4578.94|4577.45|4577.45|4580.38|4580.38|4576.78|4576.78|0
1652106000000|2022-05-09 14:20:00|4577.54|4577.54|4578.96|4578.96|4582.51|4582.51|4576.54|4576.54|0
1652106300000|2022-05-09 14:25:00|4578.8|4578.8|4574.32|4574.32|4580.47|4580.47|4573.65|4573.65|0
1652106600000|2022-05-09 14:30:00|4574.14|4574.14|4573.95|4573.95|4574.14|4574.14|4572.14|4572.14|0
1652106900000|2022-05-09 14:35:00|4573.74|4573.74|4572.09|4572.09|4574.73|4574.73|4572.09|4572.09|0
1652107200000|2022-05-09 14:40:00|4571.91|4571.91|4570.44|4570.44|4572|4572|4569.25|4569.25|0
1652107500000|2022-05-09 14:45:00|4570.7|4570.7|4575.45|4575.45|4576.32|4576.32|4569.78|4569.78|0
1652107800000|2022-05-09 14:50:00|4575.81|4575.81|4572.7|4572.7|4576.51|4576.51|4572.2|4572.2|0
1652108100000|2022-05-09 14:55:00|4572.46|4572.46|4566.24|4566.24|4572.95|4572.95|4566.13|4566.13|0
1652108400000|2022-05-09 15:00:00|4566.15|4566.15|4556.19|4556.19|4566.33|4566.33|4554.81|4554.81|0
1652108700000|2022-05-09 15:05:00|4556.36|4556.36|4554.91|4554.91|4560.65|4560.65|4554.79|4554.79|0
1652109000000|2022-05-09 15:10:00|4555.06|4555.06|4562.31|4562.31|4566.54|4566.54|4555.06|4555.06|0
1652109300000|2022-05-09 15:15:00|4562.4|4562.4|4554.45|4554.45|4562.4|4562.4|4553.96|4553.96|0
1652109600000|2022-05-09 15:20:00|4554.34|4554.34|4551.74|4551.74|4555.61|4555.61|4549.87|4549.87|0
1652109900000|2022-05-09 15:25:00|4551.39|4551.39|4545.35|4545.35|4551.57|4551.57|4543|4543|0
1652166900000|2022-05-10 07:15:00|4534.14|4534.14|4534.7|4534.7|4539.94|4539.94|4532.69|4532.69|0
1652167200000|2022-05-10 07:20:00|4534.87|4534.87|4538.17|4538.17|4538.17|4538.17|4530.06|4530.06|0
1652167500000|2022-05-10 07:25:00|4537.73|4537.73|4543.3|4543.3|4544.36|4544.36|4536.4|4536.4|0
1652167800000|2022-05-10 07:30:00|4543.83|4543.83|4541.21|4541.21|4544.06|4544.06|4535.4|4535.4|0
1652168100000|2022-05-10 07:35:00|4541.38|4541.38|4543.48|4543.48|4543.48|4543.48|4537.57|4537.57|0
1652168400000|2022-05-10 07:40:00|4544.15|4544.15|4537.78|4537.78|4545.23|4545.23|4535.37|4535.37|0
1652168700000|2022-05-10 07:45:00|4538.4|4538.4|4539.92|4539.92|4542.66|4542.66|4536.44|4536.44|0
1652169000000|2022-05-10 07:50:00|4540.18|4540.18|4547.54|4547.54|4548.74|4548.74|4537.88|4537.88|0
1652169300000|2022-05-10 07:55:00|4546.92|4546.92|4555.48|4555.48|4555.57|4555.57|4546.92|4546.92|0
1652169600000|2022-05-10 08:00:00|4556.15|4556.15|4557.09|4557.09|4558.36|4558.36|4549.65|4549.65|0
1652169900000|2022-05-10 08:05:00|4555.75|4555.75|4559.02|4559.02|4559.69|4559.69|4555.49|4555.49|0
1652170200000|2022-05-10 08:10:00|4558.9|4558.9|4555.26|4555.26|4559.67|4559.67|4554.71|4554.71|0
1652170500000|2022-05-10 08:15:00|4555.08|4555.08|4554.27|4554.27|4557.89|4557.89|4553.17|4553.17|0
1652170800000|2022-05-10 08:20:00|4554.36|4554.36|4555.26|4555.26|4555.96|4555.96|4551.01|4551.01|0
1652171100000|2022-05-10 08:25:00|4554.99|4554.99|4557.79|4557.79|4557.88|4557.88|4553.78|4553.78|0
1652171400000|2022-05-10 08:30:00|4558.23|4558.23|4551.46|4551.46|4558.85|4558.85|4550.4|4550.4|0
1652171700000|2022-05-10 08:35:00|4551.64|4551.64|4549.02|4549.02|4551.64|4551.64|4549|4549|0
1652172000000|2022-05-10 08:40:00|4548.92|4548.92|4542.6|4542.6|4548.92|4548.92|4541.79|4541.79|0
1652172300000|2022-05-10 08:45:00|4542.33|4542.33|4544.02|4544.02|4544.19|4544.19|4540.1|4540.1|0
1652172600000|2022-05-10 08:50:00|4544.28|4544.28|4545.87|4545.87|4549.03|4549.03|4544.28|4544.28|0
1652172900000|2022-05-10 08:55:00|4546.13|4546.13|4551.75|4551.75|4551.75|4551.75|4545.43|4545.43|0
1652173200000|2022-05-10 09:00:00|4553.09|4553.09|4551.08|4551.08|4553.77|4553.77|4551.08|4551.08|0
1652173500000|2022-05-10 09:05:00|4550.73|4550.73|4548.69|4548.69|4551.05|4551.05|4547.61|4547.61|0
1652173800000|2022-05-10 09:10:00|4550.03|4550.03|4551.04|4551.04|4552.54|4552.54|4548.17|4548.17|0
1652174100000|2022-05-10 09:15:00|4551.21|4551.21|4549.86|4549.86|4552.65|4552.65|4548.54|4548.54|0
1652174400000|2022-05-10 09:20:00|4550.39|4550.39|4544.48|4544.48|4551.76|4551.76|4543.7|4543.7|0
1652174700000|2022-05-10 09:25:00|4544.66|4544.66|4539.31|4539.31|4544.92|4544.92|4538.75|4538.75|0
1652175000000|2022-05-10 09:30:00|4539.58|4539.58|4538.11|4538.11|4539.93|4539.93|4534.47|4534.47|0
1652175300000|2022-05-10 09:35:00|4538.34|4538.34|4529.05|4529.05|4538.61|4538.61|4527.74|4527.74|0
1652175600000|2022-05-10 09:40:00|4528.89|4528.89|4520.88|4520.88|4528.89|4528.89|4513.04|4513.04|0
1652175900000|2022-05-10 09:45:00|4520.71|4520.71|4521.79|4521.79|4523.07|4523.07|4518.91|4518.91|0
1652176200000|2022-05-10 09:50:00|4521.55|4521.55|4522.85|4522.85|4527.03|4527.03|4520.19|4520.19|0
1652176500000|2022-05-10 09:55:00|4522.76|4522.76|4520.13|4520.13|4529.65|4529.65|4520.13|4520.13|0
1652176800000|2022-05-10 10:00:00|4520.48|4520.48|4530.95|4530.95|4532.47|4532.47|4520.13|4520.13|0
1652177100000|2022-05-10 10:05:00|4530.28|4530.28|4531.95|4531.95|4533.75|4533.75|4525.35|4525.35|0
1652177400000|2022-05-10 10:10:00|4532.62|4532.62|4535.48|4535.48|4535.66|4535.66|4531.14|4531.14|0
1652177700000|2022-05-10 10:15:00|4535.75|4535.75|4531.2|4531.2|4535.75|4535.75|4527.92|4527.92|0
1652178000000|2022-05-10 10:20:00|4531.87|4531.87|4521.77|4521.77|4532.23|4532.23|4520.12|4520.12|0
1652178300000|2022-05-10 10:25:00|4521.67|4521.67|4521.76|4521.76|4524.62|4524.62|4521.39|4521.39|0
1652178600000|2022-05-10 10:30:00|4521.23|4521.23|4527.55|4527.55|4529.07|4529.07|4520.92|4520.92|0
1652178900000|2022-05-10 10:35:00|4526.88|4526.88|4528.66|4528.66|4528.66|4528.66|4525.2|4525.2|0
1652179200000|2022-05-10 10:40:00|4528.75|4528.75|4523.47|4523.47|4529.1|4529.1|4523.36|4523.36|0
1652179500000|2022-05-10 10:45:00|4523.33|4523.33|4527.05|4527.05|4528.89|4528.89|4521.49|4521.49|0
1652179800000|2022-05-10 10:50:00|4526.44|4526.44|4526.3|4526.3|4527.68|4527.68|4524.75|4524.75|0
1652180100000|2022-05-10 10:55:00|4526.97|4526.97|4522.4|4522.4|4527.43|4527.43|4521.38|4521.38|0
1652180400000|2022-05-10 11:00:00|4522.57|4522.57|4524|4524|4525.79|4525.79|4522.57|4522.57|0
1652180700000|2022-05-10 11:05:00|4524.09|4524.09|4519.43|4519.43|4524.09|4524.09|4518.1|4518.1|0
1652181000000|2022-05-10 11:10:00|4520.77|4520.77|4521.66|4521.66|4524.63|4524.63|4520.66|4520.66|0
1652181300000|2022-05-10 11:15:00|4521.92|4521.92|4520.13|4520.13|4523.35|4523.35|4519.95|4519.95|0
1652181600000|2022-05-10 11:20:00|4519.95|4519.95|4521.3|4521.3|4521.75|4521.75|4519.85|4519.85|0
1652181900000|2022-05-10 11:25:00|4521.48|4521.48|4523.07|4523.07|4523.4|4523.4|4520.32|4520.32|0
1652182200000|2022-05-10 11:30:00|4522.83|4522.83|4523.3|4523.3|4526.07|4526.07|4522.81|4522.81|0
1652182500000|2022-05-10 11:35:00|4523.21|4523.21|4525.04|4525.04|4526.32|4526.32|4523.21|4523.21|0
1652182800000|2022-05-10 11:40:00|4525.36|4525.36|4524.58|4524.58|4525.95|4525.95|4523.94|4523.94|0
1652183100000|2022-05-10 11:45:00|4523.91|4523.91|4523.43|4523.43|4525.44|4525.44|4522.87|4522.87|0
1652183400000|2022-05-10 11:50:00|4524.1|4524.1|4528.28|4528.28|4528.28|4528.28|4523.75|4523.75|0
1652183700000|2022-05-10 11:55:00|4527.98|4527.98|4527.53|4527.53|4528.6|4528.6|4526.65|4526.65|0
1652184000000|2022-05-10 12:00:00|4527.62|4527.62|4527.57|4527.57|4528.78|4528.78|4526.27|4526.27|0
1652184300000|2022-05-10 12:05:00|4528.91|4528.91|4531.56|4531.56|4532.5|4532.5|4528.91|4528.91|0
1652184600000|2022-05-10 12:10:00|4531.74|4531.74|4527.4|4527.4|4532.17|4532.17|4527.4|4527.4|0
1652184900000|2022-05-10 12:15:00|4527.56|4527.56|4527.93|4527.93|4528.82|4528.82|4526.82|4526.82|0
1652185200000|2022-05-10 12:20:00|4528.37|4528.37|4526.86|4526.86|4529.67|4529.67|4526.03|4526.03|0
1652185500000|2022-05-10 12:25:00|4527.53|4527.53|4529.75|4529.75|4530.04|4530.04|4526.27|4526.27|0
1652185800000|2022-05-10 12:30:00|4529.08|4529.08|4532.57|4532.57|4532.57|4532.57|4528.73|4528.73|0
1652186100000|2022-05-10 12:35:00|4532.31|4532.31|4538.9|4538.9|4539.25|4539.25|4532.2|4532.2|0
1652186400000|2022-05-10 12:40:00|4538.81|4538.81|4539.85|4539.85|4542.01|4542.01|4538.37|4538.37|0
1652186700000|2022-05-10 12:45:00|4539.94|4539.94|4536.01|4536.01|4539.94|4539.94|4533.8|4533.8|0
1652187000000|2022-05-10 12:50:00|4536.37|4536.37|4544.46|4544.46|4544.72|4544.72|4536.28|4536.28|0
1652187300000|2022-05-10 12:55:00|4543.79|4543.79|4549.24|4549.24|4549.59|4549.59|4543.58|4543.58|0
1652187600000|2022-05-10 13:00:00|4548.57|4548.57|4546.02|4546.02|4549.71|4549.71|4546.02|4546.02|0
1652187900000|2022-05-10 13:05:00|4545.84|4545.84|4546.98|4546.98|4549.07|4549.07|4545.42|4545.42|0
1652188200000|2022-05-10 13:10:00|4546.31|4546.31|4548.22|4548.22|4550.94|4550.94|4544.97|4544.97|0
1652188500000|2022-05-10 13:15:00|4546.88|4546.88|4547.87|4547.87|4548.48|4548.48|4546.44|4546.44|0
1652188800000|2022-05-10 13:20:00|4547.78|4547.78|4553.46|4553.46|4553.46|4553.46|4547.78|4547.78|0
1652189100000|2022-05-10 13:25:00|4553.28|4553.28|4551|4551|4554.75|4554.75|4549.77|4549.77|0
1652189400000|2022-05-10 13:30:00|4551.02|4551.02|4554.89|4554.89|4555.84|4555.84|4549.5|4549.5|0
1652189700000|2022-05-10 13:35:00|4554.62|4554.62|4554.84|4554.84|4555.51|4555.51|4550.77|4550.77|0
1652190000000|2022-05-10 13:40:00|4554.17|4554.17|4551.96|4551.96|4555.19|4555.19|4548.67|4548.67|0
1652190300000|2022-05-10 13:45:00|4551.29|4551.29|4552.13|4552.13|4553.79|4553.79|4549.83|4549.83|0
1652190600000|2022-05-10 13:50:00|4551.95|4551.95|4559.27|4559.27|4559.84|4559.84|4550.55|4550.55|0
1652190900000|2022-05-10 13:55:00|4559.94|4559.94|4561.11|4561.11|4561.6|4561.6|4557.8|4557.8|0
1652191200000|2022-05-10 14:00:00|4561.78|4561.78|4559.95|4559.95|4565.59|4565.59|4556.11|4556.11|0
1652191500000|2022-05-10 14:05:00|4560.22|4560.22|4556|4556|4560.22|4560.22|4554.39|4554.39|0
1652191800000|2022-05-10 14:10:00|4555.33|4555.33|4557.36|4557.36|4557.45|4557.45|4552.79|4552.79|0
1652192100000|2022-05-10 14:15:00|4557.54|4557.54|4558.72|4558.72|4559.22|4559.22|4556.86|4556.86|0
1652192400000|2022-05-10 14:20:00|4558.55|4558.55|4559.88|4559.88|4563.63|4563.63|4558.02|4558.02|0
1652192700000|2022-05-10 14:25:00|4559.79|4559.79|4555.54|4555.54|4560.49|4560.49|4554.31|4554.31|0
1652193000000|2022-05-10 14:30:00|4556.87|4556.87|4554.6|4554.6|4557.27|4557.27|4551.83|4551.83|0
1652193300000|2022-05-10 14:35:00|4554.69|4554.69|4554.3|4554.3|4558.75|4558.75|4553.18|4553.18|0
1652193600000|2022-05-10 14:40:00|4554.03|4554.03|4547.85|4547.85|4554.43|4554.43|4547.75|4547.75|0
1652193900000|2022-05-10 14:45:00|4547.68|4547.68|4544.88|4544.88|4548.09|4548.09|4543.54|4543.54|0
1652194200000|2022-05-10 14:50:00|4545.03|4545.03|4548.05|4548.05|4549.35|4549.35|4544.77|4544.77|0
1652194500000|2022-05-10 14:55:00|4548.72|4548.72|4547.91|4547.91|4548.72|4548.72|4545.32|4545.32|0
1652194800000|2022-05-10 15:00:00|4548|4548|4547.93|4547.93|4548.67|4548.67|4545.92|4545.92|0
1652195100000|2022-05-10 15:05:00|4547.84|4547.84|4544.62|4544.62|4547.84|4547.84|4542.44|4542.44|0
1652195400000|2022-05-10 15:10:00|4544.97|4544.97|4539.56|4539.56|4546.72|4546.72|4539.56|4539.56|0
1652195700000|2022-05-10 15:15:00|4539.47|4539.47|4540.25|4540.25|4540.25|4540.25|4534.14|4534.14|0
1652196000000|2022-05-10 15:20:00|4540.07|4540.07|4537.11|4537.11|4540.76|4540.76|4536.7|4536.7|0
1652196300000|2022-05-10 15:25:00|4537.19|4537.19|4536.64|4536.64|4538.01|4538.01|4532.08|4532.08|0
1652253300000|2022-05-11 07:15:00|4546.37|4546.37|4571.1|4571.1|4572.56|4572.56|4546.37|4546.37|0
1652253600000|2022-05-11 07:20:00|4571.28|4571.28|4566.26|4566.26|4576.36|4576.36|4566.26|4566.26|0
1652253900000|2022-05-11 07:25:00|4566.93|4566.93|4555.12|4555.12|4567.83|4567.83|4549.94|4549.94|0
1652254200000|2022-05-11 07:30:00|4555.47|4555.47|4551.69|4551.69|4558.83|4558.83|4550.87|4550.87|0
1652254500000|2022-05-11 07:35:00|4551.22|4551.22|4544.88|4544.88|4552.06|4552.06|4542.83|4542.83|0
1652254800000|2022-05-11 07:40:00|4544.35|4544.35|4544.5|4544.5|4546.63|4546.63|4542.17|4542.17|0
1652255100000|2022-05-11 07:45:00|4544.68|4544.68|4540.44|4540.44|4548.79|4548.79|4540.44|4540.44|0
1652255400000|2022-05-11 07:50:00|4539.77|4539.77|4538.86|4538.86|4541.93|4541.93|4537.53|4537.53|0
1652255700000|2022-05-11 07:55:00|4540.2|4540.2|4537.03|4537.03|4542.42|4542.42|4535.79|4535.79|0
1652256000000|2022-05-11 08:00:00|4536.92|4536.92|4541.76|4541.76|4541.76|4541.76|4534.74|4534.74|0
1652256300000|2022-05-11 08:05:00|4542.03|4542.03|4537.03|4537.03|4542.12|4542.12|4536.24|4536.24|0
1652256600000|2022-05-11 08:10:00|4536.87|4536.87|4542.27|4542.27|4542.27|4542.27|4536.25|4536.25|0
1652256900000|2022-05-11 08:15:00|4542.18|4542.18|4549.32|4549.32|4549.32|4549.32|4541.99|4541.99|0
1652257200000|2022-05-11 08:20:00|4548.97|4548.97|4550.67|4550.67|4551.74|4551.74|4548.58|4548.58|0
1652257500000|2022-05-11 08:25:00|4551.34|4551.34|4553.03|4553.03|4554.11|4554.11|4548.07|4548.07|0
1652257800000|2022-05-11 08:30:00|4553.7|4553.7|4552.17|4552.17|4555.29|4555.29|4548.84|4548.84|0
1652258100000|2022-05-11 08:35:00|4552.52|4552.52|4553.52|4553.52|4554.09|4554.09|4549.31|4549.31|0
1652258400000|2022-05-11 08:40:00|4553.79|4553.79|4559.62|4559.62|4560.29|4560.29|4551.6|4551.6|0
1652258700000|2022-05-11 08:45:00|4559.44|4559.44|4557.3|4557.3|4560.15|4560.15|4556.09|4556.09|0
1652259000000|2022-05-11 08:50:00|4557.48|4557.48|4566.59|4566.59|4566.59|4566.59|4556.58|4556.58|0
1652259300000|2022-05-11 08:55:00|4566.76|4566.76|4561.53|4561.53|4566.76|4566.76|4561.18|4561.18|0
1652259600000|2022-05-11 09:00:00|4562.87|4562.87|4568.87|4568.87|4569.34|4569.34|4561.95|4561.95|0
1652259900000|2022-05-11 09:05:00|4568.2|4568.2|4576.24|4576.24|4576.24|4576.24|4566.63|4566.63|0
1652260200000|2022-05-11 09:10:00|4577.58|4577.58|4570.09|4570.09|4578.17|4578.17|4570.09|4570.09|0
1652260500000|2022-05-11 09:15:00|4571.43|4571.43|4567.79|4567.79|4573.24|4573.24|4567.79|4567.79|0
1652260800000|2022-05-11 09:20:00|4567.62|4567.62|4568.06|4568.06|4569.23|4569.23|4567.62|4567.62|0
1652261100000|2022-05-11 09:25:00|4567.89|4567.89|4564.59|4564.59|4567.89|4567.89|4562.45|4562.45|0
1652261400000|2022-05-11 09:30:00|4564.74|4564.74|4563.05|4563.05|4564.82|4564.82|4563.05|4563.05|0
1652261700000|2022-05-11 09:35:00|4561.71|4561.71|4560.19|4560.19|4561.71|4561.71|4555.64|4555.64|0
1652262000000|2022-05-11 09:40:00|4558.85|4558.85|4553.43|4553.43|4558.85|4558.85|4553.43|4553.43|0
1652262300000|2022-05-11 09:45:00|4553.52|4553.52|4555.59|4555.59|4556.43|4556.43|4552.52|4552.52|0
1652262600000|2022-05-11 09:50:00|4555.76|4555.76|4551.44|4551.44|4557.31|4557.31|4551.44|4551.44|0
1652262900000|2022-05-11 09:55:00|4549.43|4549.43|4552.11|4552.11|4553.13|4553.13|4548.09|4548.09|0
1652263200000|2022-05-11 10:00:00|4551.99|4551.99|4551.35|4551.35|4554.08|4554.08|4549.55|4549.55|0
1652263500000|2022-05-11 10:05:00|4551.14|4551.14|4549.99|4549.99|4554.2|4554.2|4548.82|4548.82|0
1652263800000|2022-05-11 10:10:00|4550.08|4550.08|4547.88|4547.88|4551.86|4551.86|4546.81|4546.81|0
1652264100000|2022-05-11 10:15:00|4547.72|4547.72|4549.04|4549.04|4549.04|4549.04|4547.21|4547.21|0
1652264400000|2022-05-11 10:20:00|4548.86|4548.86|4551.05|4551.05|4553.18|4553.18|4548.86|4548.86|0
1652264700000|2022-05-11 10:25:00|4550.87|4550.87|4551.02|4551.02|4551.22|4551.22|4550.15|4550.15|0
1652265000000|2022-05-11 10:30:00|4551.18|4551.18|4547.9|4547.9|4551.36|4551.36|4546.91|4546.91|0
1652265300000|2022-05-11 10:35:00|4547.82|4547.82|4545.56|4545.56|4549.58|4549.58|4545.47|4545.47|0
1652265600000|2022-05-11 10:40:00|4545.72|4545.72|4539.13|4539.13|4545.72|4545.72|4538.01|4538.01|0
1652265900000|2022-05-11 10:45:00|4539.8|4539.8|4538.43|4538.43|4539.89|4539.89|4537.43|4537.43|0
1652266200000|2022-05-11 10:50:00|4538.61|4538.61|4538.04|4538.04|4538.94|4538.94|4537.28|4537.28|0
1652266500000|2022-05-11 10:55:00|4538.18|4538.18|4536.87|4536.87|4540.1|4540.1|4536.3|4536.3|0
1652266800000|2022-05-11 11:00:00|4537.28|4537.28|4537.02|4537.02|4538.77|4538.77|4536.78|4536.78|0
1652267100000|2022-05-11 11:05:00|4536.85|4536.85|4535.78|4535.78|4536.85|4536.85|4532.55|4532.55|0
1652267400000|2022-05-11 11:10:00|4535.87|4535.87|4535.01|4535.01|4536.13|4536.13|4534.12|4534.12|0
1652267700000|2022-05-11 11:15:00|4535.13|4535.13|4537.18|4537.18|4537.83|4537.83|4532.95|4532.95|0
1652268000000|2022-05-11 11:20:00|4537.09|4537.09|4539.59|4539.59|4540.57|4540.57|4533.33|4533.33|0
1652268300000|2022-05-11 11:25:00|4539.41|4539.41|4543.56|4543.56|4545.22|4545.22|4539.41|4539.41|0
1652268600000|2022-05-11 11:30:00|4543.4|4543.4|4541.43|4541.43|4543.4|4543.4|4540.81|4540.81|0
1652268900000|2022-05-11 11:35:00|4540.76|4540.76|4544.11|4544.11|4546.81|4546.81|4540.76|4540.76|0
1652269200000|2022-05-11 11:40:00|4543.87|4543.87|4544.94|4544.94|4545.1|4545.1|4543.71|4543.71|0
1652269500000|2022-05-11 11:45:00|4545.03|4545.03|4544.63|4544.63|4547.06|4547.06|4543.69|4543.69|0
1652269800000|2022-05-11 11:50:00|4544.98|4544.98|4545.83|4545.83|4547.17|4547.17|4544.98|4544.98|0
1652270100000|2022-05-11 11:55:00|4545.34|4545.34|4546.08|4546.08|4546.8|4546.8|4544.81|4544.81|0
1652270400000|2022-05-11 12:00:00|4545.99|4545.99|4546.74|4546.74|4548.24|4548.24|4545.99|4545.99|0
1652270700000|2022-05-11 12:05:00|4546.48|4546.48|4545.43|4545.43|4546.55|4546.55|4545.2|4545.2|0
1652271000000|2022-05-11 12:10:00|4545.16|4545.16|4539.34|4539.34|4545.32|4545.32|4538.2|4538.2|0
1652271300000|2022-05-11 12:15:00|4539.87|4539.87|4534.69|4534.69|4541.89|4541.89|4534.69|4534.69|0
1652271600000|2022-05-11 12:20:00|4536.03|4536.03|4537.53|4537.53|4537.94|4537.94|4533.8|4533.8|0
1652271900000|2022-05-11 12:25:00|4537.35|4537.35|4538.47|4538.47|4541.19|4541.19|4536.28|4536.28|0
1652272200000|2022-05-11 12:30:00|4537.89|4537.89|4538.38|4538.38|4539.72|4539.72|4520.51|4520.51|0
1652272500000|2022-05-11 12:35:00|4538.03|4538.03|4529.31|4529.31|4538.46|4538.46|4528.95|4528.95|0
1652272800000|2022-05-11 12:40:00|4528.86|4528.86|4527.06|4527.06|4532.62|4532.62|4526.47|4526.47|0
1652273100000|2022-05-11 12:45:00|4527.33|4527.33|4531.66|4531.66|4532.33|4532.33|4525.7|4525.7|0
1652273400000|2022-05-11 12:50:00|4531.37|4531.37|4529.88|4529.88|4534.05|4534.05|4529.03|4529.03|0
1652273700000|2022-05-11 12:55:00|4529.7|4529.7|4527.97|4527.97|4531.88|4531.88|4527.21|4527.21|0
1652274000000|2022-05-11 13:00:00|4528.55|4528.55|4534.34|4534.34|4534.34|4534.34|4528.55|4528.55|0
1652274300000|2022-05-11 13:05:00|4534.58|4534.58|4539.87|4539.87|4542|4542|4532.13|4532.13|0
1652274600000|2022-05-11 13:10:00|4539.78|4539.78|4534.66|4534.66|4540.81|4540.81|4532.03|4532.03|0
1652274900000|2022-05-11 13:15:00|4534.75|4534.75|4537.08|4537.08|4537.08|4537.08|4532.83|4532.83|0
1652275200000|2022-05-11 13:20:00|4537.17|4537.17|4544.04|4544.04|4544.04|4544.04|4535.88|4535.88|0
1652275500000|2022-05-11 13:25:00|4543.69|4543.69|4544.29|4544.29|4546.33|4546.33|4541.9|4541.9|0
1652275800000|2022-05-11 13:30:00|4544.41|4544.41|4542.51|4542.51|4549.68|4549.68|4541.43|4541.43|0
1652276100000|2022-05-11 13:35:00|4542.16|4542.16|4552.97|4552.97|4553.77|4553.77|4541.12|4541.12|0
1652276400000|2022-05-11 13:40:00|4552.89|4552.89|4563.86|4563.86|4563.86|4563.86|4549.95|4549.95|0
1652276700000|2022-05-11 13:45:00|4563.42|4563.42|4566.61|4566.61|4567.46|4567.46|4562.96|4562.96|0
1652277000000|2022-05-11 13:50:00|4565.94|4565.94|4564.93|4564.93|4565.94|4565.94|4562.02|4562.02|0
1652277300000|2022-05-11 13:55:00|4564.66|4564.66|4558.31|4558.31|4565.6|4565.6|4557.69|4557.69|0
1652277600000|2022-05-11 14:00:00|4558.4|4558.4|4566.76|4566.76|4569.29|4569.29|4558.4|4558.4|0
1652277900000|2022-05-11 14:05:00|4566.09|4566.09|4565.36|4565.36|4569.56|4569.56|4563.09|4563.09|0
1652278200000|2022-05-11 14:10:00|4564.69|4564.69|4562.98|4562.98|4565.91|4565.91|4557.09|4557.09|0
1652278500000|2022-05-11 14:15:00|4563.06|4563.06|4567|4567|4567|4567|4561.65|4561.65|0
1652278800000|2022-05-11 14:20:00|4567.18|4567.18|4570.06|4570.06|4571.86|4571.86|4567.18|4567.18|0
1652279100000|2022-05-11 14:25:00|4570.24|4570.24|4565.05|4565.05|4570.59|4570.59|4562.15|4562.15|0
1652279400000|2022-05-11 14:30:00|4564.96|4564.96|4560.84|4560.84|4565.03|4565.03|4558.71|4558.71|0
1652279700000|2022-05-11 14:35:00|4561.19|4561.19|4566.24|4566.24|4567.46|4567.46|4561.14|4561.14|0
1652280000000|2022-05-11 14:40:00|4566.34|4566.34|4567.26|4567.26|4567.26|4567.26|4562.68|4562.68|0
1652280300000|2022-05-11 14:45:00|4567.08|4567.08|4568.16|4568.16|4570.62|4570.62|4565.54|4565.54|0
1652280600000|2022-05-11 14:50:00|4568.07|4568.07|4560.69|4560.69|4568.07|4568.07|4558.85|4558.85|0
1652280900000|2022-05-11 14:55:00|4560.87|4560.87|4562.57|4562.57|4565.6|4565.6|4560.87|4560.87|0
1652281200000|2022-05-11 15:00:00|4561.9|4561.9|4560.12|4560.12|4563.38|4563.38|4559.94|4559.94|0
1652281500000|2022-05-11 15:05:00|4559.97|4559.97|4559.21|4559.21|4562.58|4562.58|4557.76|4557.76|0
1652281800000|2022-05-11 15:10:00|4560.55|4560.55|4564.23|4564.23|4565.22|4565.22|4560.52|4560.52|0
1652282100000|2022-05-11 15:15:00|4564.14|4564.14|4559.01|4559.01|4565.83|4565.83|4557.71|4557.71|0
1652282400000|2022-05-11 15:20:00|4559.1|4559.1|4560.76|4560.76|4563.16|4563.16|4559.1|4559.1|0
1652282700000|2022-05-11 15:25:00|4560.68|4560.68|4565.34|4565.34|4565.34|4565.34|4559.04|4559.04|0
1652339700000|2022-05-12 07:15:00|4514.39|4514.39|4511.62|4511.62|4519.23|4519.23|4508.33|4508.33|0
1652340000000|2022-05-12 07:20:00|4512.5|4512.5|4515.01|4515.01|4517.61|4517.61|4503.41|4503.41|0
1652340300000|2022-05-12 07:25:00|4516.42|4516.42|4515.11|4515.11|4521.53|4521.53|4513.26|4513.26|0
1652340600000|2022-05-12 07:30:00|4515.2|4515.2|4516.68|4516.68|4517.6|4517.6|4508.74|4508.74|0
1652340900000|2022-05-12 07:35:00|4516.41|4516.41|4519.1|4519.1|4521.96|4521.96|4516.41|4516.41|0
1652341200000|2022-05-12 07:40:00|4519.01|4519.01|4526.63|4526.63|4526.81|4526.81|4516.69|4516.69|0
1652341500000|2022-05-12 07:45:00|4526.36|4526.36|4530.77|4530.77|4531.04|4531.04|4523.14|4523.14|0
1652341800000|2022-05-12 07:50:00|4530.65|4530.65|4526.32|4526.32|4531.51|4531.51|4523.25|4523.25|0
1652342100000|2022-05-12 07:55:00|4526.23|4526.23|4529.65|4529.65|4531.5|4531.5|4525.44|4525.44|0
1652342400000|2022-05-12 08:00:00|4529.82|4529.82|4528.49|4528.49|4530.52|4530.52|4522.35|4522.35|0
1652342700000|2022-05-12 08:05:00|4528.58|4528.58|4526.42|4526.42|4533.1|4533.1|4524.82|4524.82|0
1652343000000|2022-05-12 08:10:00|4526.6|4526.6|4525.88|4525.88|4528.62|4528.62|4525.26|4525.26|0
1652343300000|2022-05-12 08:15:00|4526.05|4526.05|4530.77|4530.77|4531.88|4531.88|4525.47|4525.47|0
1652343600000|2022-05-12 08:20:00|4530.86|4530.86|4533.78|4533.78|4534.07|4534.07|4527.57|4527.57|0
1652343900000|2022-05-12 08:25:00|4534.05|4534.05|4531.21|4531.21|4536.24|4536.24|4528.15|4528.15|0
1652344200000|2022-05-12 08:30:00|4531.38|4531.38|4526.91|4526.91|4532.02|4532.02|4526.55|4526.55|0
1652344500000|2022-05-12 08:35:00|4526.46|4526.46|4528.12|4528.12|4528.12|4528.12|4524.7|4524.7|0
1652344800000|2022-05-12 08:40:00|4527.79|4527.79|4525.36|4525.36|4527.79|4527.79|4521.04|4521.04|0
1652345100000|2022-05-12 08:45:00|4525.02|4525.02|4526.85|4526.85|4526.85|4526.85|4524.32|4524.32|0
1652345400000|2022-05-12 08:50:00|4526.41|4526.41|4527.38|4527.38|4527.5|4527.5|4524.43|4524.43|0
1652345700000|2022-05-12 08:55:00|4527.47|4527.47|4528.55|4528.55|4528.55|4528.55|4525.33|4525.33|0
1652346000000|2022-05-12 09:00:00|4528.11|4528.11|4526.89|4526.89|4529.48|4529.48|4525.64|4525.64|0
1652346300000|2022-05-12 09:05:00|4526.45|4526.45|4525.09|4525.09|4526.45|4526.45|4523.76|4523.76|0
1652346600000|2022-05-12 09:10:00|4524.42|4524.42|4521.9|4521.9|4525.33|4525.33|4521.9|4521.9|0
1652346900000|2022-05-12 09:15:00|4521.63|4521.63|4520.66|4520.66|4523.89|4523.89|4518.56|4518.56|0
1652347200000|2022-05-12 09:20:00|4520.49|4520.49|4523.15|4523.15|4524.49|4524.49|4520.49|4520.49|0
1652347500000|2022-05-12 09:25:00|4522.89|4522.89|4523.6|4523.6|4525.63|4525.63|4520.81|4520.81|0
1652347800000|2022-05-12 09:30:00|4523.87|4523.87|4523.57|4523.57|4525.46|4525.46|4520|4520|0
1652348100000|2022-05-12 09:35:00|4523.45|4523.45|4523.89|4523.89|4523.94|4523.94|4521.17|4521.17|0
1652348400000|2022-05-12 09:40:00|4523.98|4523.98|4524.67|4524.67|4524.89|4524.89|4522.66|4522.66|0
1652348700000|2022-05-12 09:45:00|4525.34|4525.34|4525.05|4525.05|4526.96|4526.96|4524.29|4524.29|0
1652349000000|2022-05-12 09:50:00|4524.96|4524.96|4522.72|4522.72|4525.54|4525.54|4519.69|4519.69|0
1652349300000|2022-05-12 09:55:00|4522.99|4522.99|4524.58|4524.58|4524.88|4524.88|4521.85|4521.85|0
1652349600000|2022-05-12 10:00:00|4524.74|4524.74|4525.68|4525.68|4526.49|4526.49|4523.72|4523.72|0
1652349900000|2022-05-12 10:05:00|4525.77|4525.77|4526.97|4526.97|4528.31|4528.31|4523.5|4523.5|0
1652350200000|2022-05-12 10:10:00|4526.35|4526.35|4524.68|4524.68|4528.92|4528.92|4524.5|4524.5|0
1652350500000|2022-05-12 10:15:00|4524.91|4524.91|4524.01|4524.01|4525.03|4525.03|4522.14|4522.14|0
1652350800000|2022-05-12 10:20:00|4523.85|4523.85|4521.53|4521.53|4524.52|4524.52|4520.07|4520.07|0
1652351100000|2022-05-12 10:25:00|4521.88|4521.88|4531.07|4531.07|4531.34|4531.34|4520.78|4520.78|0
1652351400000|2022-05-12 10:30:00|4531.25|4531.25|4535.64|4535.64|4535.64|4535.64|4529.38|4529.38|0
1652351700000|2022-05-12 10:35:00|4535.2|4535.2|4538.34|4538.34|4539.64|4539.64|4535.11|4535.11|0
1652352000000|2022-05-12 10:40:00|4538.16|4538.16|4534.65|4534.65|4538.25|4538.25|4534.22|4534.22|0
1652352300000|2022-05-12 10:45:00|4534.12|4534.12|4529.16|4529.16|4534.21|4534.21|4529.16|4529.16|0
1652352600000|2022-05-12 10:50:00|4530.5|4530.5|4530.17|4530.17|4531.58|4531.58|4528.65|4528.65|0
1652352900000|2022-05-12 10:55:00|4529.9|4529.9|4529.51|4529.51|4532.43|4532.43|4528.17|4528.17|0
1652353200000|2022-05-12 11:00:00|4529.67|4529.67|4528.22|4528.22|4530.11|4530.11|4525.83|4525.83|0
1652353500000|2022-05-12 11:05:00|4526.98|4526.98|4526.25|4526.25|4528.21|4528.21|4524.04|4524.04|0
1652353800000|2022-05-12 11:10:00|4526.69|4526.69|4530.96|4530.96|4530.96|4530.96|4526.2|4526.2|0
1652354100000|2022-05-12 11:15:00|4531.14|4531.14|4531.26|4531.26|4532.69|4532.69|4531.06|4531.06|0
1652354400000|2022-05-12 11:20:00|4531.38|4531.38|4535.79|4535.79|4535.95|4535.95|4531.26|4531.26|0
1652354700000|2022-05-12 11:25:00|4534.91|4534.91|4531.78|4531.78|4535.67|4535.67|4531.4|4531.4|0
1652355000000|2022-05-12 11:30:00|4531.6|4531.6|4529.71|4529.71|4532.03|4532.03|4529.54|4529.54|0
1652355300000|2022-05-12 11:35:00|4529.62|4529.62|4526.81|4526.81|4529.71|4529.71|4526.81|4526.81|0
1652355600000|2022-05-12 11:40:00|4526.19|4526.19|4527.06|4527.06|4528.05|4528.05|4526.19|4526.19|0
1652355900000|2022-05-12 11:45:00|4525.05|4525.05|4527.64|4527.64|4529.67|4529.67|4524.4|4524.4|0
1652356200000|2022-05-12 11:50:00|4527.81|4527.81|4523.66|4523.66|4530.26|4530.26|4523.66|4523.66|0
1652356500000|2022-05-12 11:55:00|4522.99|4522.99|4522.03|4522.03|4523.66|4523.66|4520.79|4520.79|0
1652356800000|2022-05-12 12:00:00|4521.36|4521.36|4519.19|4519.19|4522.58|4522.58|4519.19|4519.19|0
1652357100000|2022-05-12 12:05:00|4515.84|4515.84|4514.49|4514.49|4515.84|4515.84|4514.26|4514.26|0
1652357400000|2022-05-12 12:10:00|4514.67|4514.67|4512.78|4512.78|4515.46|4515.46|4512.69|4512.69|0
1652357700000|2022-05-12 12:15:00|4513.31|4513.31|4514.52|4514.52|4516.43|4516.43|4513.31|4513.31|0
1652358000000|2022-05-12 12:20:00|4514.61|4514.61|4513.26|4513.26|4515.37|4515.37|4511.93|4511.93|0
1652358300000|2022-05-12 12:25:00|4513.93|4513.93|4514.75|4514.75|4515.94|4515.94|4513.3|4513.3|0
1652358600000|2022-05-12 12:30:00|4514.9|4514.9|4516.91|4516.91|4519.87|4519.87|4514.9|4514.9|0
1652358900000|2022-05-12 12:35:00|4517|4517|4516.13|4516.13|4517|4517|4514.92|4514.92|0
1652359200000|2022-05-12 12:40:00|4516.4|4516.4|4520.43|4520.43|4520.43|4520.43|4515.94|4515.94|0
1652359500000|2022-05-12 12:45:00|4520.51|4520.51|4521.54|4521.54|4521.71|4521.71|4519.9|4519.9|0
1652359800000|2022-05-12 12:50:00|4521.89|4521.89|4528.18|4528.18|4528.18|4528.18|4521.89|4521.89|0
1652360100000|2022-05-12 12:55:00|4527.51|4527.51|4522.64|4522.64|4528.54|4528.54|4521.33|4521.33|0
1652360400000|2022-05-12 13:00:00|4522.46|4522.46|4521.58|4521.58|4523.14|4523.14|4521.41|4521.41|0
1652360700000|2022-05-12 13:05:00|4521.42|4521.42|4522.82|4522.82|4526.54|4526.54|4521.42|4521.42|0
1652361000000|2022-05-12 13:10:00|4521.48|4521.48|4521.47|4521.47|4524.19|4524.19|4519.86|4519.86|0
1652361300000|2022-05-12 13:15:00|4521.56|4521.56|4518.92|4518.92|4521.82|4521.82|4518.39|4518.39|0
1652361600000|2022-05-12 13:20:00|4519.18|4519.18|4521.89|4521.89|4522.76|4522.76|4519.18|4519.18|0
1652361900000|2022-05-12 13:25:00|4521.71|4521.71|4520.09|4520.09|4521.71|4521.71|4519.47|4519.47|0
1652362200000|2022-05-12 13:30:00|4519.88|4519.88|4517.13|4517.13|4520.15|4520.15|4515.12|4515.12|0
1652362500000|2022-05-12 13:35:00|4517.57|4517.57|4522.65|4522.65|4523.27|4523.27|4517.17|4517.17|0
1652362800000|2022-05-12 13:40:00|4522.39|4522.39|4519.29|4519.29|4523.83|4523.83|4517.68|4517.68|0
1652363100000|2022-05-12 13:45:00|4519.99|4519.99|4518.23|4518.23|4525.27|4525.27|4518.19|4518.19|0
1652363400000|2022-05-12 13:50:00|4518.09|4518.09|4516.73|4516.73|4521.97|4521.97|4514.77|4514.77|0
1652363700000|2022-05-12 13:55:00|4516.37|4516.37|4507.76|4507.76|4516.4|4516.4|4507.67|4507.67|0
1652364000000|2022-05-12 14:00:00|4508.43|4508.43|4506.37|4506.37|4511.02|4511.02|4500.88|4500.88|0
1652364300000|2022-05-12 14:05:00|4506.46|4506.46|4507.62|4507.62|4507.89|4507.89|4501.92|4501.92|0
1652364600000|2022-05-12 14:10:00|4506.95|4506.95|4520.47|4520.47|4523.2|4523.2|4506.95|4506.95|0
1652364900000|2022-05-12 14:15:00|4520.2|4520.2|4528.72|4528.72|4528.72|4528.72|4519.45|4519.45|0
1652365200000|2022-05-12 14:20:00|4528.37|4528.37|4528.25|4528.25|4531.66|4531.66|4527.61|4527.61|0
1652365500000|2022-05-12 14:25:00|4528.07|4528.07|4525.56|4525.56|4528.63|4528.63|4522.94|4522.94|0
1652365800000|2022-05-12 14:30:00|4525.65|4525.65|4519.18|4519.18|4528.86|4528.86|4517.89|4517.89|0
1652366100000|2022-05-12 14:35:00|4518.51|4518.51|4526.53|4526.53|4527.58|4527.58|4518.51|4518.51|0
1652366400000|2022-05-12 14:40:00|4527.87|4527.87|4520.6|4520.6|4528.97|4528.97|4519.03|4519.03|0
1652366700000|2022-05-12 14:45:00|4520.95|4520.95|4521.2|4521.2|4521.41|4521.41|4516.96|4516.96|0
1652367000000|2022-05-12 14:50:00|4519.19|4519.19|4523.98|4523.98|4524.63|4524.63|4516.16|4516.16|0
1652367300000|2022-05-12 14:55:00|4523.89|4523.89|4524.25|4524.25|4526.24|4526.24|4520.89|4520.89|0
1652367600000|2022-05-12 15:00:00|4523.98|4523.98|4522.77|4522.77|4523.98|4523.98|4516.76|4516.76|0
1652367900000|2022-05-12 15:05:00|4522.94|4522.94|4525.99|4525.99|4527.68|4527.68|4522.36|4522.36|0
1652368200000|2022-05-12 15:10:00|4526.08|4526.08|4528.06|4528.06|4528.68|4528.68|4525.23|4525.23|0
1652368500000|2022-05-12 15:15:00|4527.97|4527.97|4522.65|4522.65|4528.14|4528.14|4522.25|4522.25|0
1652368800000|2022-05-12 15:20:00|4521.98|4521.98|4519.52|4519.52|4523.34|4523.34|4519.25|4519.25|0
1652369100000|2022-05-12 15:25:00|4519.66|4519.66|4521.22|4521.22|4522.13|4522.13|4518.39|4518.39|0
1652426100000|2022-05-13 07:15:00|4521.59|4521.59|4524.26|4524.26|4538.32|4538.32|4519.14|4519.14|0
1652426400000|2022-05-13 07:20:00|4525.6|4525.6|4538.71|4538.71|4540.86|4540.86|4525.6|4525.6|0
1652426700000|2022-05-13 07:25:00|4538|4538|4534.52|4534.52|4539.84|4539.84|4531.04|4531.04|0
1652427000000|2022-05-13 07:30:00|4534.22|4534.22|4535.25|4535.25|4535.71|4535.71|4526.77|4526.77|0
1652427300000|2022-05-13 07:35:00|4535.34|4535.34|4536.76|4536.76|4536.76|4536.76|4532.12|4532.12|0
1652427600000|2022-05-13 07:40:00|4537.02|4537.02|4534.89|4534.89|4540.08|4540.08|4534.72|4534.72|0
1652427900000|2022-05-13 07:45:00|4535.04|4535.04|4536.53|4536.53|4538.92|4538.92|4534.74|4534.74|0
1652428200000|2022-05-13 07:50:00|4536.42|4536.42|4534.5|4534.5|4536.53|4536.53|4533.11|4533.11|0
1652428500000|2022-05-13 07:55:00|4535.17|4535.17|4536.12|4536.12|4537.8|4537.8|4533.9|4533.9|0
1652428800000|2022-05-13 08:00:00|4536.21|4536.21|4536.52|4536.52|4541.21|4541.21|4534.74|4534.74|0
1652429100000|2022-05-13 08:05:00|4536.96|4536.96|4539.87|4539.87|4542.65|4542.65|4535.86|4535.86|0
1652429400000|2022-05-13 08:10:00|4540.03|4540.03|4544.23|4544.23|4544.23|4544.23|4539.5|4539.5|0
1652429700000|2022-05-13 08:15:00|4542.89|4542.89|4539.61|4539.61|4542.89|4542.89|4538.54|4538.54|0
1652430000000|2022-05-13 08:20:00|4539.79|4539.79|4544.91|4544.91|4545.77|4545.77|4539.79|4539.79|0
1652430300000|2022-05-13 08:25:00|4545|4545|4550.55|4550.55|4550.82|4550.82|4545|4545|0
1652430600000|2022-05-13 08:30:00|4551.22|4551.22|4551.15|4551.15|4554.9|4554.9|4549.62|4549.62|0
1652430900000|2022-05-13 08:35:00|4551.32|4551.32|4548.78|4548.78|4553.72|4553.72|4548.78|4548.78|0
1652431200000|2022-05-13 08:40:00|4549.45|4549.45|4549.45|4549.45|4551.24|4551.24|4549.45|4549.45|0
1652431500000|2022-05-13 08:45:00|4550.79|4550.79|4550.59|4550.59|4551.2|4551.2|4549.25|4549.25|0
1652431800000|2022-05-13 08:50:00|4550.5|4550.5|4553.12|4553.12|4553.12|4553.12|4547.5|4547.5|0
1652432100000|2022-05-13 08:55:00|4552.85|4552.85|4550.74|4550.74|4553.93|4553.93|4548.7|4548.7|0
1652432400000|2022-05-13 09:00:00|4550.83|4550.83|4552.05|4552.05|4553.08|4553.08|4550.3|4550.3|0
1652432700000|2022-05-13 09:05:00|4551.93|4551.93|4553.64|4553.64|4554.07|4554.07|4550.65|4550.65|0
1652433000000|2022-05-13 09:10:00|4554.17|4554.17|4554.61|4554.61|4555.18|4555.18|4553.18|4553.18|0
1652433300000|2022-05-13 09:15:00|4554.34|4554.34|4554.47|4554.47|4554.99|4554.99|4552.74|4552.74|0
1652433600000|2022-05-13 09:20:00|4554.29|4554.29|4555.7|4555.7|4555.87|4555.87|4553.77|4553.77|0
1652433900000|2022-05-13 09:25:00|4555.44|4555.44|4561.17|4561.17|4561.17|4561.17|4555.44|4555.44|0
1652434200000|2022-05-13 09:30:00|4562.05|4562.05|4561.51|4561.51|4564.13|4564.13|4560.91|4560.91|0
1652434500000|2022-05-13 09:35:00|4562.18|4562.18|4564.52|4564.52|4566.63|4566.63|4562.18|4562.18|0
1652434800000|2022-05-13 09:40:00|4564.79|4564.79|4572.8|4572.8|4572.8|4572.8|4564.79|4564.79|0
1652435100000|2022-05-13 09:45:00|4573.33|4573.33|4568.69|4568.69|4573.33|4573.33|4568.69|4568.69|0
1652435400000|2022-05-13 09:50:00|4567.55|4567.55|4557.43|4557.43|4567.55|4567.55|4556.28|4556.28|0
1652435700000|2022-05-13 09:55:00|4557.14|4557.14|4556.72|4556.72|4558.64|4558.64|4554.74|4554.74|0
1652436000000|2022-05-13 10:00:00|4558.06|4558.06|4558.84|4558.84|4561.25|4561.25|4556.66|4556.66|0
1652436300000|2022-05-13 10:05:00|4559.51|4559.51|4557.82|4557.82|4560.09|4560.09|4557.38|4557.38|0
1652436600000|2022-05-13 10:10:00|4557.29|4557.29|4558.74|4558.74|4559.14|4559.14|4556.22|4556.22|0
1652436900000|2022-05-13 10:15:00|4558.64|4558.64|4555.41|4555.41|4558.64|4558.64|4554.92|4554.92|0
1652437200000|2022-05-13 10:20:00|4555.33|4555.33|4558.19|4558.19|4558.19|4558.19|4555.15|4555.15|0
1652437500000|2022-05-13 10:25:00|4558.64|4558.64|4559.82|4559.82|4560.53|4560.53|4557.81|4557.81|0
1652437800000|2022-05-13 10:30:00|4559.7|4559.7|4562.02|4562.02|4563.35|4563.35|4559.7|4559.7|0
1652438100000|2022-05-13 10:35:00|4561.93|4561.93|4570.18|4570.18|4571.27|4571.27|4561.93|4561.93|0
1652438400000|2022-05-13 10:40:00|4570.85|4570.85|4573.58|4573.58|4575.16|4575.16|4570.76|4570.76|0
1652438700000|2022-05-13 10:45:00|4573.76|4573.76|4572.85|4572.85|4573.84|4573.84|4570.54|4570.54|0
1652439000000|2022-05-13 10:50:00|4573|4573|4569.74|4569.74|4573|4573|4569.51|4569.51|0
1652439300000|2022-05-13 10:55:00|4569.58|4569.58|4569.18|4569.18|4571.76|4571.76|4569.18|4569.18|0
1652439600000|2022-05-13 11:00:00|4569.3|4569.3|4570.58|4570.58|4570.63|4570.63|4567.95|4567.95|0
1652439900000|2022-05-13 11:05:00|4571.25|4571.25|4571.14|4571.14|4571.25|4571.25|4566.03|4566.03|0
1652440200000|2022-05-13 11:10:00|4571.04|4571.04|4568.25|4568.25|4571.04|4571.04|4567.71|4567.71|0
1652440500000|2022-05-13 11:15:00|4568.08|4568.08|4566.62|4566.62|4569.58|4569.58|4565.95|4565.95|0
1652440800000|2022-05-13 11:20:00|4566.76|4566.76|4564.51|4564.51|4567.03|4567.03|4562.61|4562.61|0
1652441100000|2022-05-13 11:25:00|4564.78|4564.78|4565.57|4565.57|4566.9|4566.9|4562.96|4562.96|0
1652441400000|2022-05-13 11:30:00|4565.24|4565.24|4565.44|4565.44|4565.44|4565.44|4563.94|4563.94|0
1652441700000|2022-05-13 11:35:00|4565.8|4565.8|4564.05|4564.05|4566.44|4566.44|4563.38|4563.38|0
1652442000000|2022-05-13 11:40:00|4563.81|4563.81|4557.75|4557.75|4565.06|4565.06|4557.08|4557.08|0
1652442300000|2022-05-13 11:45:00|4557.64|4557.64|4561.1|4561.1|4561.24|4561.24|4556.15|4556.15|0
1652442600000|2022-05-13 11:50:00|4561.31|4561.31|4561.76|4561.76|4561.84|4561.84|4560.33|4560.33|0
1652442900000|2022-05-13 11:55:00|4561.09|4561.09|4560.44|4560.44|4563.4|4563.4|4559.27|4559.27|0
1652443200000|2022-05-13 12:00:00|4561.11|4561.11|4564.64|4564.64|4564.64|4564.64|4559.44|4559.44|0
1652443500000|2022-05-13 12:05:00|4564.72|4564.72|4567.71|4567.71|4567.96|4567.96|4563.97|4563.97|0
1652443800000|2022-05-13 12:10:00|4567.87|4567.87|4567.97|4567.97|4569.5|4569.5|4567.49|4567.49|0
1652444100000|2022-05-13 12:15:00|4567.64|4567.64|4571.33|4571.33|4571.59|4571.59|4567.64|4567.64|0
1652444400000|2022-05-13 12:20:00|4571.42|4571.42|4566.51|4566.51|4571.42|4571.42|4566.51|4566.51|0
1652444700000|2022-05-13 12:25:00|4565.98|4565.98|4564.8|4564.8|4566.33|4566.33|4562.7|4562.7|0
1652445000000|2022-05-13 12:30:00|4564.62|4564.62|4568.5|4568.5|4568.59|4568.59|4564.37|4564.37|0
1652445300000|2022-05-13 12:35:00|4568.59|4568.59|4569.66|4569.66|4570.51|4570.51|4568.59|4568.59|0
1652445600000|2022-05-13 12:40:00|4569.05|4569.05|4568.05|4568.05|4569.05|4569.05|4566.04|4566.04|0
1652445900000|2022-05-13 12:45:00|4566.71|4566.71|4567.04|4567.04|4567.07|4567.07|4566.22|4566.22|0
1652446200000|2022-05-13 12:50:00|4567.31|4567.31|4566.37|4566.37|4567.32|4567.32|4566.18|4566.18|0
1652446500000|2022-05-13 12:55:00|4566.19|4566.19|4565.85|4565.85|4568.41|4568.41|4565.18|4565.18|0
1652446800000|2022-05-13 13:00:00|4566.11|4566.11|4566.43|4566.43|4568.76|4568.76|4565.94|4565.94|0
1652447100000|2022-05-13 13:05:00|4566.34|4566.34|4567.77|4567.77|4567.77|4567.77|4566.1|4566.1|0
1652447400000|2022-05-13 13:10:00|4568.21|4568.21|4564.54|4564.54|4568.74|4568.74|4564.54|4564.54|0
1652447700000|2022-05-13 13:15:00|4565.15|4565.15|4565.63|4565.63|4566.18|4566.18|4563.67|4563.67|0
1652448000000|2022-05-13 13:20:00|4565.28|4565.28|4566.63|4566.63|4567.37|4567.37|4564.66|4564.66|0
1652448300000|2022-05-13 13:25:00|4567.3|4567.3|4565.91|4565.91|4568.08|4568.08|4565.67|4565.67|0
1652448600000|2022-05-13 13:30:00|4566|4566|4567.57|4567.57|4568.56|4568.56|4565.82|4565.82|0
1652448900000|2022-05-13 13:35:00|4566.9|4566.9|4569.55|4569.55|4571.24|4571.24|4566.2|4566.2|0
1652449200000|2022-05-13 13:40:00|4570.22|4570.22|4566.39|4566.39|4571.9|4571.9|4566.04|4566.04|0
1652449500000|2022-05-13 13:45:00|4566.66|4566.66|4559.84|4559.84|4568.37|4568.37|4559.22|4559.22|0
1652449800000|2022-05-13 13:50:00|4559.75|4559.75|4560.96|4560.96|4563.03|4563.03|4557.69|4557.69|0
1652450100000|2022-05-13 13:55:00|4560.69|4560.69|4559.94|4559.94|4560.84|4560.84|4558.06|4558.06|0
1652450400000|2022-05-13 14:00:00|4560.87|4560.87|4566.91|4566.91|4568.07|4568.07|4560.59|4560.59|0
1652450700000|2022-05-13 14:05:00|4567.26|4567.26|4569.66|4569.66|4573.26|4573.26|4566.95|4566.95|0
1652451000000|2022-05-13 14:10:00|4569.75|4569.75|4570.12|4570.12|4575.09|4575.09|4567.73|4567.73|0
1652451300000|2022-05-13 14:15:00|4570.79|4570.79|4567.23|4567.23|4570.81|4570.81|4565.4|4565.4|0
1652451600000|2022-05-13 14:20:00|4567.41|4567.41|4565.43|4565.43|4567.41|4567.41|4564.09|4564.09|0
1652451900000|2022-05-13 14:25:00|4565.34|4565.34|4565.19|4565.19|4566.29|4566.29|4563.41|4563.41|0
1652452200000|2022-05-13 14:30:00|4565.28|4565.28|4566.16|4566.16|4567.08|4567.08|4564.9|4564.9|0
1652452500000|2022-05-13 14:35:00|4565.8|4565.8|4566.98|4566.98|4567.85|4567.85|4564.29|4564.29|0
1652452800000|2022-05-13 14:40:00|4566.8|4566.8|4562.59|4562.59|4566.99|4566.99|4562.36|4562.36|0
1652453100000|2022-05-13 14:45:00|4562.16|4562.16|4559.57|4559.57|4562.61|4562.61|4557.54|4557.54|0
1652453400000|2022-05-13 14:50:00|4559.66|4559.66|4557.23|4557.23|4562.37|4562.37|4556.96|4556.96|0
1652453700000|2022-05-13 14:55:00|4556.56|4556.56|4553.98|4553.98|4556.71|4556.71|4551.25|4551.25|0
1652454000000|2022-05-13 15:00:00|4554.24|4554.24|4558.79|4558.79|4560.13|4560.13|4551.94|4551.94|0
1652454300000|2022-05-13 15:05:00|4559.46|4559.46|4560.62|4560.62|4564.81|4564.81|4558.18|4558.18|0
1652454600000|2022-05-13 15:10:00|4560.77|4560.77|4563.32|4563.32|4563.45|4563.45|4557.33|4557.33|0
1652454900000|2022-05-13 15:15:00|4563.41|4563.41|4566.35|4566.35|4567.69|4567.69|4562.2|4562.2|0
1652455200000|2022-05-13 15:20:00|4565.68|4565.68|4567.35|4567.35|4567.92|4567.92|4564.5|4564.5|0
1652455500000|2022-05-13 15:25:00|4566.8|4566.8|4572.42|4572.42|4572.68|4572.68|4561.69|4561.69|0
1652685300000|2022-05-16 07:15:00|4558.63|4558.63|4552.16|4552.16|4558.75|4558.75|4551.41|4551.41|0
1652685600000|2022-05-16 07:20:00|4551.49|4551.49|4559.82|4559.82|4559.85|4559.85|4551.14|4551.14|0
1652685900000|2022-05-16 07:25:00|4560.08|4560.08|4570.35|4570.35|4570.7|4570.7|4560.08|4560.08|0
1652686200000|2022-05-16 07:30:00|4570.43|4570.43|4571.19|4571.19|4572.79|4572.79|4565.9|4565.9|0
1652686500000|2022-05-16 07:35:00|4571.72|4571.72|4573.5|4573.5|4573.5|4573.5|4569.04|4569.04|0
1652686800000|2022-05-16 07:40:00|4573.94|4573.94|4579.46|4579.46|4580.37|4580.37|4573.94|4573.94|0
1652687100000|2022-05-16 07:45:00|4577.45|4577.45|4584.24|4584.24|4584.24|4584.24|4576.21|4576.21|0
1652687400000|2022-05-16 07:50:00|4584.54|4584.54|4588.73|4588.73|4588.73|4588.73|4583.66|4583.66|0
1652687700000|2022-05-16 07:55:00|4588.81|4588.81|4590.51|4590.51|4590.51|4590.51|4585.08|4585.08|0
1652688000000|2022-05-16 08:00:00|4590.6|4590.6|4596.17|4596.17|4596.61|4596.61|4589.93|4589.93|0
1652688300000|2022-05-16 08:05:00|4596.53|4596.53|4606.05|4606.05|4606.05|4606.05|4595.62|4595.62|0
1652688600000|2022-05-16 08:10:00|4605.7|4605.7|4605.31|4605.31|4607.22|4607.22|4603.83|4603.83|0
1652688900000|2022-05-16 08:15:00|4606.34|4606.34|4608|4608|4608.61|4608.61|4605.2|4605.2|0
1652689200000|2022-05-16 08:20:00|4608.27|4608.27|4609.16|4609.16|4609.83|4609.83|4603.12|4603.12|0
1652689500000|2022-05-16 08:25:00|4609.31|4609.31|4604.61|4604.61|4609.52|4609.52|4603.71|4603.71|0
1652689800000|2022-05-16 08:30:00|4605.28|4605.28|4607.4|4607.4|4608.28|4608.28|4604.24|4604.24|0
1652690100000|2022-05-16 08:35:00|4608.07|4608.07|4597.73|4597.73|4608.77|4608.77|4597.55|4597.55|0
1652690400000|2022-05-16 08:40:00|4597.29|4597.29|4592.95|4592.95|4598.54|4598.54|4592.95|4592.95|0
1652690700000|2022-05-16 08:45:00|4593.11|4593.11|4593.44|4593.44|4593.44|4593.44|4590.17|4590.17|0
1652691000000|2022-05-16 08:50:00|4594.11|4594.11|4596.66|4596.66|4597.01|4597.01|4592.58|4592.58|0
1652691300000|2022-05-16 08:55:00|4596.81|4596.81|4602.91|4602.91|4606.96|4606.96|4594.97|4594.97|0
1652691600000|2022-05-16 09:00:00|4602.62|4602.62|4610.64|4610.64|4610.64|4610.64|4602.62|4602.62|0
1652691900000|2022-05-16 09:05:00|4610.47|4610.47|4610.38|4610.38|4611.91|4611.91|4609.44|4609.44|0
1652692200000|2022-05-16 09:10:00|4610.29|4610.29|4610.62|4610.62|4611.37|4611.37|4609.78|4609.78|0
1652692500000|2022-05-16 09:15:00|4609.65|4609.65|4602.92|4602.92|4609.65|4609.65|4602.27|4602.27|0
1652692800000|2022-05-16 09:20:00|4602.25|4602.25|4601.6|4601.6|4604.33|4604.33|4598.9|4598.9|0
1652693100000|2022-05-16 09:25:00|4602.94|4602.94|4602.96|4602.96|4604.08|4604.08|4601.48|4601.48|0
1652693400000|2022-05-16 09:30:00|4601.62|4601.62|4599.82|4599.82|4602.41|4602.41|4597.67|4597.67|0
1652693700000|2022-05-16 09:35:00|4599.55|4599.55|4599.85|4599.85|4600.1|4600.1|4597.73|4597.73|0
1652694000000|2022-05-16 09:40:00|4601.19|4601.19|4602.19|4602.19|4605.02|4605.02|4600.09|4600.09|0
1652694300000|2022-05-16 09:45:00|4601.93|4601.93|4601.9|4601.9|4601.93|4601.93|4599.74|4599.74|0
1652694600000|2022-05-16 09:50:00|4601.19|4601.19|4600.37|4600.37|4601.19|4601.19|4598.74|4598.74|0
1652694900000|2022-05-16 09:55:00|4600.52|4600.52|4598.47|4598.47|4603.5|4603.5|4598.47|4598.47|0
1652695200000|2022-05-16 10:00:00|4598.91|4598.91|4600.33|4600.33|4601.62|4601.62|4598.18|4598.18|0
1652695500000|2022-05-16 10:05:00|4600.03|4600.03|4600.3|4600.3|4601.73|4601.73|4598.43|4598.43|0
1652695800000|2022-05-16 10:10:00|4599.95|4599.95|4598.23|4598.23|4601.76|4601.76|4598.1|4598.1|0
1652696100000|2022-05-16 10:15:00|4599.57|4599.57|4596.74|4596.74|4600.1|4600.1|4596.59|4596.59|0
1652696400000|2022-05-16 10:20:00|4598.08|4598.08|4599.93|4599.93|4601.11|4601.11|4596.93|4596.93|0
1652696700000|2022-05-16 10:25:00|4599.4|4599.4|4600.03|4600.03|4602|4602|4599.31|4599.31|0
1652697000000|2022-05-16 10:30:00|4600.11|4600.11|4593.87|4593.87|4600.73|4600.73|4593.87|4593.87|0
1652697300000|2022-05-16 10:35:00|4593.96|4593.96|4596.94|4596.94|4597.8|4597.8|4593.69|4593.69|0
1652697600000|2022-05-16 10:40:00|4597.11|4597.11|4596.8|4596.8|4597.15|4597.15|4595.41|4595.41|0
1652697900000|2022-05-16 10:45:00|4596.68|4596.68|4592.62|4592.62|4596.68|4596.68|4592.62|4592.62|0
1652698200000|2022-05-16 10:50:00|4592.44|4592.44|4593.69|4593.69|4593.69|4593.69|4591.92|4591.92|0
1652698500000|2022-05-16 10:55:00|4594.36|4594.36|4588.8|4588.8|4595.2|4595.2|4588.8|4588.8|0
1652698800000|2022-05-16 11:00:00|4589.33|4589.33|4593.13|4593.13|4593.39|4593.39|4589.33|4589.33|0
1652699100000|2022-05-16 11:05:00|4593.22|4593.22|4593.56|4593.56|4596.21|4596.21|4593.22|4593.22|0
1652699400000|2022-05-16 11:10:00|4593.74|4593.74|4590.79|4590.79|4593.74|4593.74|4590.79|4590.79|0
1652699700000|2022-05-16 11:15:00|4590.88|4590.88|4593.57|4593.57|4596.3|4596.3|4590.62|4590.62|0
1652700000000|2022-05-16 11:20:00|4593.04|4593.04|4592.13|4592.13|4594.05|4594.05|4590.49|4590.49|0
1652700300000|2022-05-16 11:25:00|4592.4|4592.4|4590.2|4590.2|4592.61|4592.61|4590.2|4590.2|0
1652700600000|2022-05-16 11:30:00|4590.55|4590.55|4590.87|4590.87|4591.99|4591.99|4589.99|4589.99|0
1652700900000|2022-05-16 11:35:00|4590.95|4590.95|4592.82|4592.82|4593.62|4593.62|4590.29|4590.29|0
1652701200000|2022-05-16 11:40:00|4592.5|4592.5|4594.53|4594.53|4595.68|4595.68|4592.5|4592.5|0
1652701500000|2022-05-16 11:45:00|4594.27|4594.27|4591.87|4591.87|4594.88|4594.88|4591.87|4591.87|0
1652701800000|2022-05-16 11:50:00|4592.54|4592.54|4587.93|4587.93|4592.54|4592.54|4587.93|4587.93|0
1652702100000|2022-05-16 11:55:00|4588.11|4588.11|4588.96|4588.96|4589.58|4589.58|4586.51|4586.51|0
1652702400000|2022-05-16 12:00:00|4589.63|4589.63|4589.87|4589.87|4590.36|4590.36|4586.56|4586.56|0
1652702700000|2022-05-16 12:05:00|4589.69|4589.69|4593.99|4593.99|4594.13|4594.13|4589.69|4589.69|0
1652703000000|2022-05-16 12:10:00|4594.15|4594.15|4596.49|4596.49|4597.17|4597.17|4593.99|4593.99|0
1652703300000|2022-05-16 12:15:00|4597.16|4597.16|4594.38|4594.38|4597.16|4597.16|4592.88|4592.88|0
1652703600000|2022-05-16 12:20:00|4593.71|4593.71|4595.13|4595.13|4596.04|4596.04|4592.99|4592.99|0
1652703900000|2022-05-16 12:25:00|4595.8|4595.8|4596.53|4596.53|4598.4|4598.4|4594.92|4594.92|0
1652704200000|2022-05-16 12:30:00|4596.2|4596.2|4595.08|4595.08|4597.83|4597.83|4594.84|4594.84|0
1652704500000|2022-05-16 12:35:00|4594.9|4594.9|4593.89|4593.89|4596.22|4596.22|4592.03|4592.03|0
1652704800000|2022-05-16 12:40:00|4593.78|4593.78|4597|4597|4597|4597|4593.48|4593.48|0
1652705100000|2022-05-16 12:45:00|4596.39|4596.39|4603.86|4603.86|4603.98|4603.98|4595.49|4595.49|0
1652705400000|2022-05-16 12:50:00|4603.74|4603.74|4604.23|4604.23|4606.92|4606.92|4603.08|4603.08|0
1652705700000|2022-05-16 12:55:00|4604.9|4604.9|4604.63|4604.63|4607.76|4607.76|4604.11|4604.11|0
1652706000000|2022-05-16 13:00:00|4604.51|4604.51|4605.66|4605.66|4605.84|4605.84|4603.57|4603.57|0
1652706300000|2022-05-16 13:05:00|4606.33|4606.33|4607.1|4607.1|4608.27|4608.27|4606.01|4606.01|0
1652706600000|2022-05-16 13:10:00|4606.98|4606.98|4606.94|4606.94|4608.04|4608.04|4606.31|4606.31|0
1652706900000|2022-05-16 13:15:00|4607.03|4607.03|4604.81|4604.81|4608.71|4608.71|4604.81|4604.81|0
1652707200000|2022-05-16 13:20:00|4604.95|4604.95|4605.56|4605.56|4606.5|4606.5|4603.55|4603.55|0
1652707500000|2022-05-16 13:25:00|4604.89|4604.89|4602.13|4602.13|4605.65|4605.65|4600.3|4600.3|0
1652707800000|2022-05-16 13:30:00|4602.22|4602.22|4607.14|4607.14|4607.14|4607.14|4601.01|4601.01|0
1652708100000|2022-05-16 13:35:00|4607.26|4607.26|4611.21|4611.21|4613.22|4613.22|4607.26|4607.26|0
1652708400000|2022-05-16 13:40:00|4611.56|4611.56|4610.15|4610.15|4612.84|4612.84|4608.49|4608.49|0
1652708700000|2022-05-16 13:45:00|4609.8|4609.8|4604.21|4604.21|4609.8|4609.8|4601.53|4601.53|0
1652709000000|2022-05-16 13:50:00|4604.88|4604.88|4604.7|4604.7|4608.65|4608.65|4601.93|4601.93|0
1652709300000|2022-05-16 13:55:00|4605.37|4605.37|4599.78|4599.78|4605.72|4605.72|4599.78|4599.78|0
1652709600000|2022-05-16 14:00:00|4599.16|4599.16|4602.25|4602.25|4604.91|4604.91|4598.45|4598.45|0
1652709900000|2022-05-16 14:05:00|4602.6|4602.6|4603.11|4603.11|4604.05|4604.05|4595.73|4595.73|0
1652710200000|2022-05-16 14:10:00|4603.29|4603.29|4597.8|4597.8|4603.29|4603.29|4597.66|4597.66|0
1652710500000|2022-05-16 14:15:00|4597.36|4597.36|4596.44|4596.44|4598.03|4598.03|4593.85|4593.85|0
1652710800000|2022-05-16 14:20:00|4596.62|4596.62|4603.51|4603.51|4603.51|4603.51|4594.61|4594.61|0
1652711100000|2022-05-16 14:25:00|4603.69|4603.69|4604.79|4604.79|4606.29|4606.29|4600.59|4600.59|0
1652711400000|2022-05-16 14:30:00|4605.23|4605.23|4604.75|4604.75|4606.24|4606.24|4602.85|4602.85|0
1652711700000|2022-05-16 14:35:00|4605.01|4605.01|4605.14|4605.14|4607.81|4607.81|4602.84|4602.84|0
1652712000000|2022-05-16 14:40:00|4605.4|4605.4|4604.73|4604.73|4606.03|4606.03|4602.32|4602.32|0
1652712300000|2022-05-16 14:45:00|4604.89|4604.89|4604.93|4604.93|4608|4608|4603.47|4603.47|0
1652712600000|2022-05-16 14:50:00|4604.26|4604.26|4602.56|4602.56|4605.56|4605.56|4599.89|4599.89|0
1652712900000|2022-05-16 14:55:00|4601.98|4601.98|4601.44|4601.44|4605.2|4605.2|4600.17|4600.17|0
1652713200000|2022-05-16 15:00:00|4601.18|4601.18|4604.07|4604.07|4605.21|4605.21|4600.83|4600.83|0
1652713500000|2022-05-16 15:05:00|4604.23|4604.23|4604.03|4604.03|4604.5|4604.5|4600.52|4600.52|0
1652713800000|2022-05-16 15:10:00|4604.14|4604.14|4600.91|4600.91|4605.05|4605.05|4599.22|4599.22|0
1652714100000|2022-05-16 15:15:00|4600.99|4600.99|4603.65|4603.65|4603.74|4603.74|4598.67|4598.67|0
1652714400000|2022-05-16 15:20:00|4603.77|4603.77|4603.97|4603.97|4605.65|4605.65|4600.51|4600.51|0
1652714700000|2022-05-16 15:25:00|4603.76|4603.76|4602.68|4602.68|4605.1|4605.1|4599.61|4599.61|0
1652771700000|2022-05-17 07:15:00|4585.88|4585.88|4592.21|4592.21|4593.1|4593.1|4584.36|4584.36|0
1652772000000|2022-05-17 07:20:00|4591.77|4591.77|4589.39|4589.39|4592.41|4592.41|4588.88|4588.88|0
1652772300000|2022-05-17 07:25:00|4589.53|4589.53|4589.84|4589.84|4593.44|4593.44|4586.72|4586.72|0
1652772600000|2022-05-17 07:30:00|4589.66|4589.66|4579.92|4579.92|4589.66|4589.66|4578.25|4578.25|0
1652772900000|2022-05-17 07:35:00|4579.84|4579.84|4575.53|4575.53|4580.01|4580.01|4575.53|4575.53|0
1652773200000|2022-05-17 07:40:00|4576.87|4576.87|4587.29|4587.29|4587.29|4587.29|4575.62|4575.62|0
1652773500000|2022-05-17 07:45:00|4587.91|4587.91|4591.13|4591.13|4592.25|4592.25|4586.22|4586.22|0
1652773800000|2022-05-17 07:50:00|4590.86|4590.86|4594.89|4594.89|4594.89|4594.89|4589.66|4589.66|0
1652774100000|2022-05-17 07:55:00|4595.56|4595.56|4593.66|4593.66|4596.86|4596.86|4593.31|4593.31|0
1652774400000|2022-05-17 08:00:00|4593.34|4593.34|4593.38|4593.38|4594.33|4594.33|4591.01|4591.01|0
1652774700000|2022-05-17 08:05:00|4593.91|4593.91|4598.4|4598.4|4598.4|4598.4|4593.65|4593.65|0
1652775000000|2022-05-17 08:10:00|4597.87|4597.87|4599.51|4599.51|4599.62|4599.62|4596.16|4596.16|0
1652775300000|2022-05-17 08:15:00|4600.18|4600.18|4600.04|4600.04|4600.5|4600.5|4598.29|4598.29|0
1652775600000|2022-05-17 08:20:00|4599.89|4599.89|4598.96|4598.96|4599.89|4599.89|4598.05|4598.05|0
1652775900000|2022-05-17 08:25:00|4599.22|4599.22|4594.59|4594.59|4599.58|4599.58|4593.75|4593.75|0
1652776200000|2022-05-17 08:30:00|4594.95|4594.95|4597.34|4597.34|4597.79|4597.79|4593.5|4593.5|0
1652776500000|2022-05-17 08:35:00|4597.17|4597.17|4601.7|4601.7|4603.57|4603.57|4597.17|4597.17|0
1652776800000|2022-05-17 08:40:00|4601.61|4601.61|4598.33|4598.33|4601.61|4601.61|4598.15|4598.15|0
1652777100000|2022-05-17 08:45:00|4598.15|4598.15|4604.58|4604.58|4605.55|4605.55|4598.15|4598.15|0
1652777400000|2022-05-17 08:50:00|4604.31|4604.31|4594.88|4594.88|4604.98|4604.98|4594.61|4594.61|0
1652777700000|2022-05-17 08:55:00|4595.18|4595.18|4598.03|4598.03|4598.16|4598.16|4595.15|4595.15|0
1652778000000|2022-05-17 09:00:00|4597.67|4597.67|4589.06|4589.06|4597.84|4597.84|4586.69|4586.69|0
1652778300000|2022-05-17 09:05:00|4587.05|4587.05|4586.36|4586.36|4589.77|4589.77|4585.74|4585.74|0
1652778600000|2022-05-17 09:10:00|4586.27|4586.27|4583.31|4583.31|4586.27|4586.27|4582.95|4582.95|0
1652778900000|2022-05-17 09:15:00|4583.22|4583.22|4584.39|4584.39|4585.42|4585.42|4581.11|4581.11|0
1652779200000|2022-05-17 09:20:00|4584.55|4584.55|4586.93|4586.93|4587.66|4587.66|4583.34|4583.34|0
1652779500000|2022-05-17 09:25:00|4586.81|4586.81|4588.56|4588.56|4588.56|4588.56|4584.7|4584.7|0
1652779800000|2022-05-17 09:30:00|4588.38|4588.38|4593.68|4593.68|4594.34|4594.34|4587.64|4587.64|0
1652780100000|2022-05-17 09:35:00|4592.71|4592.71|4590.35|4590.35|4594.3|4594.3|4590.35|4590.35|0
1652780400000|2022-05-17 09:40:00|4590.26|4590.26|4587.91|4587.91|4591.23|4591.23|4587.56|4587.56|0
1652780700000|2022-05-17 09:45:00|4588.26|4588.26|4585.14|4585.14|4588.44|4588.44|4584.79|4584.79|0
1652781000000|2022-05-17 09:50:00|4585.31|4585.31|4589.32|4589.32|4590.66|4590.66|4585.31|4585.31|0
1652781300000|2022-05-17 09:55:00|4589.5|4589.5|4589.18|4589.18|4591.61|4591.61|4587.78|4587.78|0
1652781600000|2022-05-17 10:00:00|4588.91|4588.91|4585.2|4585.2|4590.03|4590.03|4585.2|4585.2|0
1652781900000|2022-05-17 10:05:00|4585.55|4585.55|4585.62|4585.62|4586.6|4586.6|4583.98|4583.98|0
1652782200000|2022-05-17 10:10:00|4585.33|4585.33|4582.06|4582.06|4585.47|4585.47|4581.39|4581.39|0
1652782500000|2022-05-17 10:15:00|4582.23|4582.23|4583.81|4583.81|4583.81|4583.81|4581.76|4581.76|0
1652782800000|2022-05-17 10:20:00|4583.72|4583.72|4583.7|4583.7|4586.26|4586.26|4583.7|4583.7|0
1652783100000|2022-05-17 10:25:00|4583.61|4583.61|4583.38|4583.38|4583.91|4583.91|4581.35|4581.35|0
1652783400000|2022-05-17 10:30:00|4582.85|4582.85|4581.67|4581.67|4583.08|4583.08|4580.21|4580.21|0
1652783700000|2022-05-17 10:35:00|4581.41|4581.41|4580|4580|4581.41|4581.41|4578.97|4578.97|0
1652784000000|2022-05-17 10:40:00|4579.77|4579.77|4581.94|4581.94|4581.94|4581.94|4579.33|4579.33|0
1652784300000|2022-05-17 10:45:00|4581.83|4581.83|4581.46|4581.46|4582.04|4582.04|4580.21|4580.21|0
1652784600000|2022-05-17 10:50:00|4581.6|4581.6|4580.39|4580.39|4582.84|4582.84|4580.39|4580.39|0
1652784900000|2022-05-17 10:55:00|4580.23|4580.23|4584.1|4584.1|4584.27|4584.27|4580.11|4580.11|0
1652785200000|2022-05-17 11:00:00|4583.75|4583.75|4583.3|4583.3|4583.75|4583.75|4582.44|4582.44|0
1652785500000|2022-05-17 11:05:00|4584.64|4584.64|4585.27|4585.27|4585.92|4585.92|4583.66|4583.66|0
1652785800000|2022-05-17 11:10:00|4585.36|4585.36|4585.24|4585.24|4585.53|4585.53|4584.24|4584.24|0
1652786100000|2022-05-17 11:15:00|4584.8|4584.8|4585.24|4585.24|4585.68|4585.68|4584.18|4584.18|0
1652786400000|2022-05-17 11:20:00|4585.15|4585.15|4590.13|4590.13|4590.13|4590.13|4585.15|4585.15|0
1652786700000|2022-05-17 11:25:00|4591.47|4591.47|4585.32|4585.32|4592.18|4592.18|4585.32|4585.32|0
1652787000000|2022-05-17 11:30:00|4584.87|4584.87|4580.23|4580.23|4584.98|4584.98|4580.23|4580.23|0
1652787300000|2022-05-17 11:35:00|4580.9|4580.9|4579.14|4579.14|4582.24|4582.24|4578.79|4578.79|0
1652787600000|2022-05-17 11:40:00|4579.32|4579.32|4577.95|4577.95|4579.32|4579.32|4577.95|4577.95|0
1652787900000|2022-05-17 11:45:00|4578.31|4578.31|4579.86|4579.86|4581.09|4581.09|4578.04|4578.04|0
1652788200000|2022-05-17 11:50:00|4579.75|4579.75|4580.22|4580.22|4580.39|4580.39|4576.6|4576.6|0
1652788500000|2022-05-17 11:55:00|4580.13|4580.13|4580.33|4580.33|4581.22|4581.22|4578.69|4578.69|0
1652788800000|2022-05-17 12:00:00|4580.51|4580.51|4579.96|4579.96|4580.63|4580.63|4578.55|4578.55|0
1652789100000|2022-05-17 12:05:00|4579.78|4579.78|4581.83|4581.83|4582.71|4582.71|4579.34|4579.34|0
1652789400000|2022-05-17 12:10:00|4581.92|4581.92|4581.78|4581.78|4582.48|4582.48|4580.98|4580.98|0
1652789700000|2022-05-17 12:15:00|4581.6|4581.6|4582.21|4582.21|4582.29|4582.29|4580.58|4580.58|0
1652790000000|2022-05-17 12:20:00|4582.29|4582.29|4581.02|4581.02|4584.48|4584.48|4580.76|4580.76|0
1652790300000|2022-05-17 12:25:00|4580.86|4580.86|4580.92|4580.92|4582.59|4582.59|4579.49|4579.49|0
1652790600000|2022-05-17 12:30:00|4581.36|4581.36|4581.12|4581.12|4583.56|4583.56|4578.36|4578.36|0
1652790900000|2022-05-17 12:35:00|4581.3|4581.3|4586.2|4586.2|4587.35|4587.35|4581.3|4581.3|0
1652791200000|2022-05-17 12:40:00|4587.08|4587.08|4587.31|4587.31|4589.09|4589.09|4586.17|4586.17|0
1652791500000|2022-05-17 12:45:00|4587.48|4587.48|4592.21|4592.21|4593.25|4593.25|4587.48|4587.48|0
1652791800000|2022-05-17 12:50:00|4591.54|4591.54|4590.93|4590.93|4591.54|4591.54|4589.96|4589.96|0
1652792100000|2022-05-17 12:55:00|4591.1|4591.1|4593.57|4593.57|4593.94|4593.94|4590.76|4590.76|0
1652792400000|2022-05-17 13:00:00|4592.9|4592.9|4598.65|4598.65|4599.32|4599.32|4591.39|4591.39|0
1652792700000|2022-05-17 13:05:00|4598.75|4598.75|4600.88|4600.88|4601.52|4601.52|4598.75|4598.75|0
1652793000000|2022-05-17 13:10:00|4599.54|4599.54|4598.51|4598.51|4600.68|4600.68|4598.51|4598.51|0
1652793300000|2022-05-17 13:15:00|4599.84|4599.84|4597.32|4597.32|4600.63|4600.63|4597.32|4597.32|0
1652793600000|2022-05-17 13:20:00|4597.22|4597.22|4597.39|4597.39|4600.3|4600.3|4593.8|4593.8|0
1652793900000|2022-05-17 13:25:00|4597.57|4597.57|4597.53|4597.53|4598.96|4598.96|4596.6|4596.6|0
1652794200000|2022-05-17 13:30:00|4597.27|4597.27|4593.6|4593.6|4599.96|4599.96|4592.76|4592.76|0
1652794500000|2022-05-17 13:35:00|4593.34|4593.34|4590.37|4590.37|4594.98|4594.98|4590.37|4590.37|0
1652794800000|2022-05-17 13:40:00|4590.55|4590.55|4601.43|4601.43|4601.44|4601.44|4590.55|4590.55|0
1652795100000|2022-05-17 13:45:00|4601.54|4601.54|4594.87|4594.87|4603.55|4603.55|4594.7|4594.7|0
1652795400000|2022-05-17 13:50:00|4594.43|4594.43|4590.01|4590.01|4595.26|4595.26|4583.59|4583.59|0
1652795700000|2022-05-17 13:55:00|4588.6|4588.6|4587.72|4587.72|4589.67|4589.67|4587.33|4587.33|0
1652796000000|2022-05-17 14:00:00|4587.28|4587.28|4584.43|4584.43|4588.5|4588.5|4584.16|4584.16|0
1652796300000|2022-05-17 14:05:00|4585.05|4585.05|4585.69|4585.69|4589.19|4589.19|4583.49|4583.49|0
1652796600000|2022-05-17 14:10:00|4585.07|4585.07|4584.65|4584.65|4586.66|4586.66|4578.85|4578.85|0
1652796900000|2022-05-17 14:15:00|4585.18|4585.18|4589.46|4589.46|4589.64|4589.64|4583.26|4583.26|0
1652797200000|2022-05-17 14:20:00|4589.37|4589.37|4589.53|4589.53|4590.54|4590.54|4586.96|4586.96|0
1652797500000|2022-05-17 14:25:00|4589.62|4589.62|4591.25|4591.25|4592.05|4592.05|4589.06|4589.06|0
1652797800000|2022-05-17 14:30:00|4591.52|4591.52|4595.66|4595.66|4595.75|4595.75|4590.46|4590.46|0
1652798100000|2022-05-17 14:35:00|4595.84|4595.84|4596.73|4596.73|4597.22|4597.22|4591.08|4591.08|0
1652798400000|2022-05-17 14:40:00|4597.4|4597.4|4593.98|4593.98|4597.55|4597.55|4592.17|4592.17|0
1652798700000|2022-05-17 14:45:00|4593.89|4593.89|4593.14|4593.14|4594.76|4594.76|4592.27|4592.27|0
1652799000000|2022-05-17 14:50:00|4593.05|4593.05|4595.16|4595.16|4595.31|4595.31|4591.77|4591.77|0
1652799300000|2022-05-17 14:55:00|4594.99|4594.99|4600.16|4600.16|4600.16|4600.16|4594.99|4594.99|0
1652799600000|2022-05-17 15:00:00|4599.89|4599.89|4600|4600|4601.51|4601.51|4598.02|4598.02|0
1652799900000|2022-05-17 15:05:00|4599.82|4599.82|4604.28|4604.28|4605.04|4605.04|4599.82|4599.82|0
1652800200000|2022-05-17 15:10:00|4603.57|4603.57|4602.98|4602.98|4605.96|4605.96|4602.2|4602.2|0
1652800500000|2022-05-17 15:15:00|4602.8|4602.8|4604.6|4604.6|4607.62|4607.62|4601.63|4601.63|0
1652800800000|2022-05-17 15:20:00|4605.27|4605.27|4605.91|4605.91|4608|4608|4605.11|4605.11|0
1652801100000|2022-05-17 15:25:00|4605.83|4605.83|4610.91|4610.91|4612.24|4612.24|4603.15|4603.15|0
1652858100000|2022-05-18 07:15:00|4616.14|4616.14|4623.69|4623.69|4629.17|4629.17|4616.14|4616.14|0
1652858400000|2022-05-18 07:20:00|4623.98|4623.98|4625.7|4625.7|4626.85|4626.85|4621.45|4621.45|0
1652858700000|2022-05-18 07:25:00|4624.36|4624.36|4630.51|4630.51|4631.18|4631.18|4623.73|4623.73|0
1652859000000|2022-05-18 07:30:00|4630.42|4630.42|4629.95|4629.95|4631.41|4631.41|4627.59|4627.59|0
1652859300000|2022-05-18 07:35:00|4630.13|4630.13|4632.01|4632.01|4632.01|4632.01|4625.48|4625.48|0
1652859600000|2022-05-18 07:40:00|4632.45|4632.45|4630.11|4630.11|4636.06|4636.06|4629.52|4629.52|0
1652859900000|2022-05-18 07:45:00|4629.75|4629.75|4637.86|4637.86|4638.75|4638.75|4629.75|4629.75|0
1652860200000|2022-05-18 07:50:00|4637.75|4637.75|4637.24|4637.24|4638.71|4638.71|4635.86|4635.86|0
1652860500000|2022-05-18 07:55:00|4638.58|4638.58|4640.12|4640.12|4640.12|4640.12|4637.32|4637.32|0
1652860800000|2022-05-18 08:00:00|4640.38|4640.38|4638.95|4638.95|4640.76|4640.76|4637.98|4637.98|0
1652861100000|2022-05-18 08:05:00|4638.86|4638.86|4634.35|4634.35|4640.28|4640.28|4634.01|4634.01|0
1652861400000|2022-05-18 08:10:00|4634.05|4634.05|4636.94|4636.94|4636.94|4636.94|4631.79|4631.79|0
1652861700000|2022-05-18 08:15:00|4637.56|4637.56|4639.07|4639.07|4639.66|4639.66|4637.56|4637.56|0
1652862000000|2022-05-18 08:20:00|4637.73|4637.73|4635.6|4635.6|4639.04|4639.04|4635.6|4635.6|0
1652862300000|2022-05-18 08:25:00|4635.78|4635.78|4640.7|4640.7|4640.7|4640.7|4635.46|4635.46|0
1652862600000|2022-05-18 08:30:00|4640.55|4640.55|4646.67|4646.67|4646.67|4646.67|4640.38|4640.38|0
1652862900000|2022-05-18 08:35:00|4646.85|4646.85|4647.22|4647.22|4649.45|4649.45|4646.02|4646.02|0
1652863200000|2022-05-18 08:40:00|4647.13|4647.13|4650.32|4650.32|4650.97|4650.97|4644.66|4644.66|0
1652863500000|2022-05-18 08:45:00|4650.74|4650.74|4648.11|4648.11|4650.74|4650.74|4645.83|4645.83|0
1652863800000|2022-05-18 08:50:00|4647.93|4647.93|4650.33|4650.33|4651.55|4651.55|4646.38|4646.38|0
1652864100000|2022-05-18 08:55:00|4650.18|4650.18|4652.07|4652.07|4654.43|4654.43|4649.13|4649.13|0
1652864400000|2022-05-18 09:00:00|4652.33|4652.33|4650.56|4650.56|4653|4653|4650.56|4650.56|0
1652864700000|2022-05-18 09:05:00|4650.4|4650.4|4649.26|4649.26|4652.85|4652.85|4646.94|4646.94|0
1652865000000|2022-05-18 09:10:00|4648.97|4648.97|4650|4650|4650.35|4650.35|4644.7|4644.7|0
1652865300000|2022-05-18 09:15:00|4650.32|4650.32|4650.32|4650.32|4653.47|4653.47|4649.96|4649.96|0
1652865600000|2022-05-18 09:20:00|4648.98|4648.98|4651.87|4651.87|4651.87|4651.87|4648.31|4648.31|0
1652865900000|2022-05-18 09:25:00|4652.22|4652.22|4659.54|4659.54|4660.88|4660.88|4652.06|4652.06|0
1652866200000|2022-05-18 09:30:00|4659.66|4659.66|4662.22|4662.22|4662.66|4662.66|4658.81|4658.81|0
1652866500000|2022-05-18 09:35:00|4662.1|4662.1|4662.97|4662.97|4662.97|4662.97|4661.89|4661.89|0
1652866800000|2022-05-18 09:40:00|4663.15|4663.15|4665.81|4665.81|4667.49|4667.49|4663.15|4663.15|0
1652867100000|2022-05-18 09:45:00|4669.16|4669.16|4672.65|4672.65|4673.48|4673.48|4668.49|4668.49|0
1652867400000|2022-05-18 09:50:00|4673.09|4673.09|4670.7|4670.7|4673.51|4673.51|4670.55|4670.55|0
1652867700000|2022-05-18 09:55:00|4670.96|4670.96|4672.85|4672.85|4673.61|4673.61|4669.14|4669.14|0
1652868000000|2022-05-18 10:00:00|4673.52|4673.52|4671.03|4671.03|4676.46|4676.46|4670.68|4670.68|0
1652868300000|2022-05-18 10:05:00|4671.29|4671.29|4674.07|4674.07|4676.24|4676.24|4671.29|4671.29|0
1652868600000|2022-05-18 10:10:00|4674.18|4674.18|4671.09|4671.09|4674.18|4674.18|4671.09|4671.09|0
1652868900000|2022-05-18 10:15:00|4671.71|4671.71|4676.12|4676.12|4676.21|4676.21|4671.66|4671.66|0
1652869200000|2022-05-18 10:20:00|4675.96|4675.96|4676.89|4676.89|4677.97|4677.97|4674.95|4674.95|0
1652869500000|2022-05-18 10:25:00|4677.01|4677.01|4677.62|4677.62|4677.62|4677.62|4675.8|4675.8|0
1652869800000|2022-05-18 10:30:00|4677.84|4677.84|4675.42|4675.42|4677.87|4677.87|4674.48|4674.48|0
1652870100000|2022-05-18 10:35:00|4675.25|4675.25|4674.02|4674.02|4675.26|4675.26|4673.29|4673.29|0
1652870400000|2022-05-18 10:40:00|4672.68|4672.68|4675.47|4675.47|4676.49|4676.49|4672.68|4672.68|0
1652870700000|2022-05-18 10:45:00|4675.65|4675.65|4678.09|4678.09|4678.09|4678.09|4674.85|4674.85|0
1652871000000|2022-05-18 10:50:00|4677.94|4677.94|4676.95|4676.95|4677.94|4677.94|4676.51|4676.51|0
1652871300000|2022-05-18 10:55:00|4677.48|4677.48|4665.16|4665.16|4677.48|4677.48|4661.14|4661.14|0
1652871600000|2022-05-18 11:00:00|4666.5|4666.5|4667.34|4667.34|4668.66|4668.66|4666.5|4666.5|0
1652871900000|2022-05-18 11:05:00|4667.25|4667.25|4666.66|4666.66|4668.24|4668.24|4665.83|4665.83|0
1652872200000|2022-05-18 11:10:00|4666.78|4666.78|4669.25|4669.25|4671.37|4671.37|4666.78|4666.78|0
1652872500000|2022-05-18 11:15:00|4668.58|4668.58|4670.23|4670.23|4670.6|4670.6|4668.58|4668.58|0
1652872800000|2022-05-18 11:20:00|4670.76|4670.76|4671.53|4671.53|4672.38|4672.38|4668.54|4668.54|0
1652873100000|2022-05-18 11:25:00|4671.79|4671.79|4670.98|4670.98|4672.23|4672.23|4670.1|4670.1|0
1652873400000|2022-05-18 11:30:00|4671.1|4671.1|4673.57|4673.57|4673.8|4673.8|4671.1|4671.1|0
1652873700000|2022-05-18 11:35:00|4673.48|4673.48|4671.75|4671.75|4673.52|4673.52|4670.8|4670.8|0
1652874000000|2022-05-18 11:40:00|4673.09|4673.09|4676.9|4676.9|4677.43|4677.43|4673.09|4673.09|0
1652874300000|2022-05-18 11:45:00|4677.16|4677.16|4680.13|4680.13|4681.31|4681.31|4676.98|4676.98|0
1652874600000|2022-05-18 11:50:00|4679.42|4679.42|4679.24|4679.24|4680.09|4680.09|4677.63|4677.63|0
1652874900000|2022-05-18 11:55:00|4678.8|4678.8|4677.26|4677.26|4679.97|4679.97|4676.82|4676.82|0
1652875200000|2022-05-18 12:00:00|4677.44|4677.44|4679.77|4679.77|4680.03|4680.03|4677.09|4677.09|0
1652875500000|2022-05-18 12:05:00|4679.85|4679.85|4679.59|4679.59|4680.27|4680.27|4678.05|4678.05|0
1652875800000|2022-05-18 12:10:00|4679.85|4679.85|4675.92|4675.92|4680.44|4680.44|4675.92|4675.92|0
1652876100000|2022-05-18 12:15:00|4676.36|4676.36|4672.32|4672.32|4677.03|4677.03|4672.06|4672.06|0
1652876400000|2022-05-18 12:20:00|4672.5|4672.5|4671.78|4671.78|4673.17|4673.17|4670.1|4670.1|0
1652876700000|2022-05-18 12:25:00|4672.48|4672.48|4669.71|4669.71|4673.91|4673.91|4669.13|4669.13|0
1652877000000|2022-05-18 12:30:00|4669.82|4669.82|4671.46|4671.46|4672.76|4672.76|4669.82|4669.82|0
1652877300000|2022-05-18 12:35:00|4671.11|4671.11|4669.88|4669.88|4671.29|4671.29|4668.75|4668.75|0
1652877600000|2022-05-18 12:40:00|4669.72|4669.72|4661.8|4661.8|4670.25|4670.25|4661.36|4661.36|0
1652877900000|2022-05-18 12:45:00|4661.44|4661.44|4658.79|4658.79|4661.44|4661.44|4657.61|4657.61|0
1652878200000|2022-05-18 12:50:00|4658.53|4658.53|4655.36|4655.36|4659.2|4659.2|4655.36|4655.36|0
1652878500000|2022-05-18 12:55:00|4655.26|4655.26|4660.77|4660.77|4661.98|4661.98|4655.1|4655.1|0
1652878800000|2022-05-18 13:00:00|4660.51|4660.51|4658.81|4658.81|4663.03|4663.03|4658.81|4658.81|0
1652879100000|2022-05-18 13:05:00|4659.07|4659.07|4661.34|4661.34|4662.65|4662.65|4657.9|4657.9|0
1652879400000|2022-05-18 13:10:00|4660.67|4660.67|4661.08|4661.08|4663.25|4663.25|4660|4660|0
1652879700000|2022-05-18 13:15:00|4660.9|4660.9|4659.02|4659.02|4662.25|4662.25|4659.02|4659.02|0
1652880000000|2022-05-18 13:20:00|4658.87|4658.87|4655.52|4655.52|4659.12|4659.12|4649.85|4649.85|0
1652880300000|2022-05-18 13:25:00|4655.69|4655.69|4657.7|4657.7|4658.78|4658.78|4655.51|4655.51|0
1652880600000|2022-05-18 13:30:00|4657.49|4657.49|4652.36|4652.36|4658.56|4658.56|4647.99|4647.99|0
1652880900000|2022-05-18 13:35:00|4652.18|4652.18|4654.26|4654.26|4659.81|4659.81|4652.18|4652.18|0
1652881200000|2022-05-18 13:40:00|4654.69|4654.69|4657.73|4657.73|4662.12|4662.12|4654.69|4654.69|0
1652881500000|2022-05-18 13:45:00|4657.06|4657.06|4654.89|4654.89|4658.42|4658.42|4652.72|4652.72|0
1652881800000|2022-05-18 13:50:00|4654.8|4654.8|4649.49|4649.49|4654.8|4654.8|4644.2|4644.2|0
1652882100000|2022-05-18 13:55:00|4649.38|4649.38|4648.73|4648.73|4651.68|4651.68|4647.82|4647.82|0
1652882400000|2022-05-18 14:00:00|4650.07|4650.07|4659.44|4659.44|4659.44|4659.44|4649.54|4649.54|0
1652882700000|2022-05-18 14:05:00|4659.8|4659.8|4664.63|4664.63|4666.29|4666.29|4658.46|4658.46|0
1652883000000|2022-05-18 14:10:00|4664.72|4664.72|4665.07|4665.07|4667.74|4667.74|4663.15|4663.15|0
1652883300000|2022-05-18 14:15:00|4664.81|4664.81|4657.54|4657.54|4664.81|4664.81|4657.54|4657.54|0
1652883600000|2022-05-18 14:20:00|4656.87|4656.87|4656.1|4656.1|4658.55|4658.55|4654.09|4654.09|0
1652883900000|2022-05-18 14:25:00|4656.37|4656.37|4653.64|4653.64|4656.46|4656.46|4652.42|4652.42|0
1652884200000|2022-05-18 14:30:00|4654.31|4654.31|4652.66|4652.66|4655.7|4655.7|4651.28|4651.28|0
1652884500000|2022-05-18 14:35:00|4652.57|4652.57|4647.87|4647.87|4652.57|4652.57|4647.1|4647.1|0
1652884800000|2022-05-18 14:40:00|4648.54|4648.54|4648.58|4648.58|4650.98|4650.98|4646.23|4646.23|0
1652885100000|2022-05-18 14:45:00|4648.49|4648.49|4652.7|4652.7|4652.7|4652.7|4647.31|4647.31|0
1652885400000|2022-05-18 14:50:00|4652.58|4652.58|4655.15|4655.15|4658.15|4658.15|4652.49|4652.49|0
1652885700000|2022-05-18 14:55:00|4655.24|4655.24|4653.98|4653.98|4657.56|4657.56|4653.63|4653.63|0
1652886000000|2022-05-18 15:00:00|4654.07|4654.07|4654.34|4654.34|4657.28|4657.28|4652.73|4652.73|0
1652886300000|2022-05-18 15:05:00|4654.52|4654.52|4651.54|4651.54|4654.68|4654.68|4651.45|4651.45|0
1652886600000|2022-05-18 15:10:00|4651.27|4651.27|4650.42|4650.42|4651.36|4651.36|4647.64|4647.64|0
1652886900000|2022-05-18 15:15:00|4649.75|4649.75|4650.46|4650.46|4650.84|4650.84|4647.34|4647.34|0
1652887200000|2022-05-18 15:20:00|4650.64|4650.64|4644.51|4644.51|4650.64|4650.64|4642.79|4642.79|0
1652887500000|2022-05-18 15:25:00|4643.84|4643.84|4650.44|4650.44|4650.61|4650.61|4642.65|4642.65|0
1652944500000|2022-05-19 07:15:00|4637.03|4637.03|4641.79|4641.79|4641.79|4641.79|4636.56|4636.56|0
1652944800000|2022-05-19 07:20:00|4641.87|4641.87|4638.25|4638.25|4643.97|4643.97|4636.83|4636.83|0
1652945100000|2022-05-19 07:25:00|4638.87|4638.87|4635.1|4635.1|4642.05|4642.05|4635.1|4635.1|0
1652945400000|2022-05-19 07:30:00|4633.32|4633.32|4629.02|4629.02|4635.6|4635.6|4627.14|4627.14|0
1652945700000|2022-05-19 07:35:00|4629.55|4629.55|4631.54|4631.54|4633.33|4633.33|4628.2|4628.2|0
1652946000000|2022-05-19 07:40:00|4631.36|4631.36|4618.94|4618.94|4631.36|4631.36|4618.62|4618.62|0
1652946300000|2022-05-19 07:45:00|4619.61|4619.61|4621.24|4621.24|4621.76|4621.76|4614.79|4614.79|0
1652946600000|2022-05-19 07:50:00|4621.15|4621.15|4621.53|4621.53|4624.12|4624.12|4618.84|4618.84|0
1652946900000|2022-05-19 07:55:00|4620.47|4620.47|4618.64|4618.64|4621.8|4621.8|4617.58|4617.58|0
1652947200000|2022-05-19 08:00:00|4618.56|4618.56|4599.33|4599.33|4618.56|4618.56|4599.33|4599.33|0
1652947500000|2022-05-19 08:05:00|4599.8|4599.8|4599.3|4599.3|4601.99|4601.99|4598.48|4598.48|0
1652947800000|2022-05-19 08:10:00|4601.31|4601.31|4591.26|4591.26|4601.31|4601.31|4591.26|4591.26|0
1652948100000|2022-05-19 08:15:00|4590.59|4590.59|4596.85|4596.85|4602.63|4602.63|4590.59|4590.59|0
1652948400000|2022-05-19 08:20:00|4597.01|4597.01|4602.16|4602.16|4603.69|4603.69|4597.01|4597.01|0
1652948700000|2022-05-19 08:25:00|4602.27|4602.27|4601.63|4601.63|4603.2|4603.2|4598.46|4598.46|0
1652949000000|2022-05-19 08:30:00|4601.74|4601.74|4600.33|4600.33|4604.57|4604.57|4598.29|4598.29|0
1652949300000|2022-05-19 08:35:00|4600|4600|4602.79|4602.79|4602.79|4602.79|4600|4600|0
1652949600000|2022-05-19 08:40:00|4602.12|4602.12|4596.36|4596.36|4602.21|4602.21|4596.36|4596.36|0
1652949900000|2022-05-19 08:45:00|4596.53|4596.53|4600.04|4600.04|4600.04|4600.04|4595.97|4595.97|0
1652950200000|2022-05-19 08:50:00|4600.71|4600.71|4594.57|4594.57|4600.98|4600.98|4594.57|4594.57|0
1652950500000|2022-05-19 08:55:00|4594.48|4594.48|4589.77|4589.77|4595.45|4595.45|4589.77|4589.77|0
1652950800000|2022-05-19 09:00:00|4589.62|4589.62|4587.73|4587.73|4589.62|4589.62|4584.45|4584.45|0
1652951100000|2022-05-19 09:05:00|4589.07|4589.07|4589.34|4589.34|4593.48|4593.48|4589.07|4589.07|0
1652951400000|2022-05-19 09:10:00|4590.01|4590.01|4585.38|4585.38|4590.27|4590.27|4582.74|4582.74|0
1652951700000|2022-05-19 09:15:00|4585.03|4585.03|4583.08|4583.08|4586.33|4586.33|4581.13|4581.13|0
1652952000000|2022-05-19 09:20:00|4582.94|4582.94|4581.23|4581.23|4585.01|4585.01|4581.23|4581.23|0
1652952300000|2022-05-19 09:25:00|4580.99|4580.99|4582.64|4582.64|4582.64|4582.64|4580.18|4580.18|0
1652952600000|2022-05-19 09:30:00|4582.49|4582.49|4579.73|4579.73|4582.5|4582.5|4579.73|4579.73|0
1652952900000|2022-05-19 09:35:00|4579.06|4579.06|4582.39|4582.39|4583.22|4583.22|4578.39|4578.39|0
1652953200000|2022-05-19 09:40:00|4582.31|4582.31|4576.26|4576.26|4582.39|4582.39|4573.88|4573.88|0
1652953500000|2022-05-19 09:45:00|4576.52|4576.52|4581.71|4581.71|4581.71|4581.71|4576.36|4576.36|0
1652953800000|2022-05-19 09:50:00|4582.38|4582.38|4576.07|4576.07|4582.38|4582.38|4575.63|4575.63|0
1652954100000|2022-05-19 09:55:00|4575.4|4575.4|4569.29|4569.29|4576.97|4576.97|4568.58|4568.58|0
1652954400000|2022-05-19 10:00:00|4569.76|4569.76|4568.88|4568.88|4573.27|4573.27|4568.88|4568.88|0
1652954700000|2022-05-19 10:05:00|4568.79|4568.79|4570.33|4570.33|4570.72|4570.72|4566.51|4566.51|0
1652955000000|2022-05-19 10:10:00|4570.5|4570.5|4565.91|4565.91|4571.8|4571.8|4565.6|4565.6|0
1652955300000|2022-05-19 10:15:00|4565.56|4565.56|4562.63|4562.63|4565.65|4565.65|4562.54|4562.54|0
1652955600000|2022-05-19 10:20:00|4562.72|4562.72|4560.19|4560.19|4564.13|4564.13|4558.92|4558.92|0
1652955900000|2022-05-19 10:25:00|4559.6|4559.6|4559.36|4559.36|4562.29|4562.29|4558.67|4558.67|0
1652956200000|2022-05-19 10:30:00|4559.12|4559.12|4555.65|4555.65|4559.12|4559.12|4555.65|4555.65|0
1652956500000|2022-05-19 10:35:00|4555.77|4555.77|4560.27|4560.27|4560.27|4560.27|4555.77|4555.77|0
1652956800000|2022-05-19 10:40:00|4560.48|4560.48|4560.95|4560.95|4560.95|4560.95|4557.46|4557.46|0
1652957100000|2022-05-19 10:45:00|4560.77|4560.77|4565.33|4565.33|4566|4566|4560.77|4560.77|0
1652957400000|2022-05-19 10:50:00|4564.66|4564.66|4564.65|4564.65|4565.63|4565.63|4564.12|4564.12|0
1652957700000|2022-05-19 10:55:00|4564.53|4564.53|4570.1|4570.1|4570.1|4570.1|4564.17|4564.17|0
1652958000000|2022-05-19 11:00:00|4569.39|4569.39|4567.99|4567.99|4569.39|4569.39|4566.89|4566.89|0
1652958300000|2022-05-19 11:05:00|4567.75|4567.75|4562.64|4562.64|4567.75|4567.75|4561.62|4561.62|0
1652958600000|2022-05-19 11:10:00|4562.79|4562.79|4558.78|4558.78|4564.37|4564.37|4558.7|4558.7|0
1652958900000|2022-05-19 11:15:00|4560.79|4560.79|4565.35|4565.35|4565.45|4565.45|4560.79|4560.79|0
1652959200000|2022-05-19 11:20:00|4565.7|4565.7|4573.63|4573.63|4573.63|4573.63|4565.59|4565.59|0
1652959500000|2022-05-19 11:25:00|4573.54|4573.54|4578.47|4578.47|4579.37|4579.37|4573.54|4573.54|0
1652959800000|2022-05-19 11:30:00|4578.23|4578.23|4578.33|4578.33|4579.29|4579.29|4576.85|4576.85|0
1652960100000|2022-05-19 11:35:00|4578.15|4578.15|4579.32|4579.32|4579.7|4579.7|4578.15|4578.15|0
1652960400000|2022-05-19 11:40:00|4579.24|4579.24|4579.67|4579.67|4581.28|4581.28|4578.87|4578.87|0
1652960700000|2022-05-19 11:45:00|4579.76|4579.76|4580.06|4580.06|4580.06|4580.06|4578.33|4578.33|0
1652961000000|2022-05-19 11:50:00|4580.33|4580.33|4581.16|4581.16|4582.08|4582.08|4580.33|4580.33|0
1652961300000|2022-05-19 11:55:00|4581.31|4581.31|4581.9|4581.9|4583.05|4583.05|4581.02|4581.02|0
1652961600000|2022-05-19 12:00:00|4582.25|4582.25|4588.38|4588.38|4588.79|4588.79|4582.25|4582.25|0
1652961900000|2022-05-19 12:05:00|4588.52|4588.52|4586.85|4586.85|4589.68|4589.68|4586.85|4586.85|0
1652962200000|2022-05-19 12:10:00|4587.52|4587.52|4587.3|4587.3|4590.25|4590.25|4587.3|4587.3|0
1652962500000|2022-05-19 12:15:00|4587.13|4587.13|4584.1|4584.1|4587.13|4587.13|4584.1|4584.1|0
1652962800000|2022-05-19 12:20:00|4584.25|4584.25|4582.22|4582.22|4584.25|4584.25|4581.13|4581.13|0
1652963100000|2022-05-19 12:25:00|4582.39|4582.39|4582.42|4582.42|4582.75|4582.75|4581.65|4581.65|0
1652963400000|2022-05-19 12:30:00|4582.6|4582.6|4576.05|4576.05|4582.72|4582.72|4575.74|4575.74|0
1652963700000|2022-05-19 12:35:00|4576.22|4576.22|4577.25|4577.25|4578.28|4578.28|4575.02|4575.02|0
1652964000000|2022-05-19 12:40:00|4576.9|4576.9|4578.93|4578.93|4579.58|4579.58|4576.55|4576.55|0
1652964300000|2022-05-19 12:45:00|4579.17|4579.17|4577.23|4577.23|4580.37|4580.37|4577.23|4577.23|0
1652964600000|2022-05-19 12:50:00|4576.7|4576.7|4574.97|4574.97|4577.93|4577.93|4574.97|4574.97|0
1652964900000|2022-05-19 12:55:00|4575.15|4575.15|4575.21|4575.21|4576.26|4576.26|4574.48|4574.48|0
1652965200000|2022-05-19 13:00:00|4576.82|4576.82|4583.66|4583.66|4585.48|4585.48|4576.82|4576.82|0
1652965500000|2022-05-19 13:05:00|4584.33|4584.33|4580.4|4580.4|4584.33|4584.33|4580.27|4580.27|0
1652965800000|2022-05-19 13:10:00|4580.14|4580.14|4578.74|4578.74|4580.14|4580.14|4576.99|4576.99|0
1652966100000|2022-05-19 13:15:00|4578.07|4578.07|4575.31|4575.31|4578.07|4578.07|4571.04|4571.04|0
1652966400000|2022-05-19 13:20:00|4575.55|4575.55|4571.25|4571.25|4577.38|4577.38|4571.25|4571.25|0
1652966700000|2022-05-19 13:25:00|4571.92|4571.92|4575.09|4575.09|4575.51|4575.51|4570.75|4570.75|0
1652967000000|2022-05-19 13:30:00|4575.26|4575.26|4580.39|4580.39|4581.76|4581.76|4574.1|4574.1|0
1652967300000|2022-05-19 13:35:00|4580.83|4580.83|4596.97|4596.97|4597.11|4597.11|4580.3|4580.3|0
1652967600000|2022-05-19 13:40:00|4596.89|4596.89|4590.28|4590.28|4597.86|4597.86|4590|4590|0
1652967900000|2022-05-19 13:45:00|4589.61|4589.61|4580.22|4580.22|4589.61|4589.61|4580.22|4580.22|0
1652968200000|2022-05-19 13:50:00|4579.55|4579.55|4585.32|4585.32|4585.67|4585.67|4578.05|4578.05|0
1652968500000|2022-05-19 13:55:00|4585.99|4585.99|4586.7|4586.7|4591.81|4591.81|4585.99|4585.99|0
1652968800000|2022-05-19 14:00:00|4586.79|4586.79|4594.36|4594.36|4595.25|4595.25|4586.79|4586.79|0
1652969100000|2022-05-19 14:05:00|4595.03|4595.03|4600.11|4600.11|4603.09|4603.09|4594.89|4594.89|0
1652969400000|2022-05-19 14:10:00|4600.29|4600.29|4607.97|4607.97|4607.97|4607.97|4598.82|4598.82|0
1652969700000|2022-05-19 14:15:00|4608.15|4608.15|4602.45|4602.45|4609.84|4609.84|4602.31|4602.31|0
1652970000000|2022-05-19 14:20:00|4602.36|4602.36|4603.22|4603.22|4604.96|4604.96|4600.52|4600.52|0
1652970300000|2022-05-19 14:25:00|4603.11|4603.11|4600.49|4600.49|4604.88|4604.88|4600.49|4600.49|0
1652970600000|2022-05-19 14:30:00|4600.05|4600.05|4601.53|4601.53|4601.53|4601.53|4594.41|4594.41|0
1652970900000|2022-05-19 14:35:00|4600.86|4600.86|4594.69|4594.69|4602.76|4602.76|4594.69|4594.69|0
1652971200000|2022-05-19 14:40:00|4595.36|4595.36|4594.21|4594.21|4595.91|4595.91|4591.09|4591.09|0
1652971500000|2022-05-19 14:45:00|4593.97|4593.97|4596.68|4596.68|4596.83|4596.83|4593.56|4593.56|0
1652971800000|2022-05-19 14:50:00|4596.56|4596.56|4597.7|4597.7|4599.93|4599.93|4593.61|4593.61|0
1652972100000|2022-05-19 14:55:00|4597.46|4597.46|4598.83|4598.83|4601.69|4601.69|4597.46|4597.46|0
1652972400000|2022-05-19 15:00:00|4598.57|4598.57|4601.84|4601.84|4602.77|4602.77|4597.88|4597.88|0
1652972700000|2022-05-19 15:05:00|4601.66|4601.66|4597.68|4597.68|4602.14|4602.14|4594.83|4594.83|0
1652973000000|2022-05-19 15:10:00|4598.35|4598.35|4597|4597|4602.34|4602.34|4597|4597|0
1652973300000|2022-05-19 15:15:00|4596.74|4596.74|4597.65|4597.65|4599.14|4599.14|4594.99|4594.99|0
1652973600000|2022-05-19 15:20:00|4597.26|4597.26|4594.59|4594.59|4597.35|4597.35|4593.62|4593.62|0
1652973900000|2022-05-19 15:25:00|4594.42|4594.42|4589.56|4589.56|4598.02|4598.02|4589.29|4589.29|0
1653030900000|2022-05-20 07:15:00|4591.78|4591.78|4592.57|4592.57|4595.16|4595.16|4590.45|4590.45|0
1653031200000|2022-05-20 07:20:00|4592.92|4592.92|4587.93|4587.93|4594.11|4594.11|4585.65|4585.65|0
1653031500000|2022-05-20 07:25:00|4587.49|4587.49|4590.41|4590.41|4591.6|4591.6|4586.87|4586.87|0
1653031800000|2022-05-20 07:30:00|4591.08|4591.08|4592|4592|4592.47|4592.47|4587.94|4587.94|0
1653032100000|2022-05-20 07:35:00|4591.33|4591.33|4601.24|4601.24|4601.3|4601.3|4587.76|4587.76|0
1653032400000|2022-05-20 07:40:00|4600.45|4600.45|4611.17|4611.17|4611.26|4611.26|4600.45|4600.45|0
1653032700000|2022-05-20 07:45:00|4612.51|4612.51|4612.6|4612.6|4616.34|4616.34|4611.36|4611.36|0
1653033000000|2022-05-20 07:50:00|4613.02|4613.02|4613.98|4613.98|4613.98|4613.98|4611.77|4611.77|0
1653033300000|2022-05-20 07:55:00|4614.65|4614.65|4616.63|4616.63|4617.05|4617.05|4614.11|4614.11|0
1653033600000|2022-05-20 08:00:00|4615.96|4615.96|4606.56|4606.56|4615.96|4615.96|4606.56|4606.56|0
1653033900000|2022-05-20 08:05:00|4606.23|4606.23|4613.71|4613.71|4614.59|4614.59|4606.23|4606.23|0
1653034200000|2022-05-20 08:10:00|4615.72|4615.72|4611.51|4611.51|4615.72|4615.72|4610.83|4610.83|0
1653034500000|2022-05-20 08:15:00|4611.69|4611.69|4609.06|4609.06|4614.68|4614.68|4609.06|4609.06|0
1653034800000|2022-05-20 08:20:00|4609.23|4609.23|4609.65|4609.65|4609.91|4609.91|4606.01|4606.01|0
1653035100000|2022-05-20 08:25:00|4609.29|4609.29|4609.44|4609.44|4609.9|4609.9|4608|4608|0
1653035400000|2022-05-20 08:30:00|4609.52|4609.52|4611.77|4611.77|4612.74|4612.74|4609.52|4609.52|0
1653035700000|2022-05-20 08:35:00|4612.03|4612.03|4610.6|4610.6|4612.65|4612.65|4608.34|4608.34|0
1653036000000|2022-05-20 08:40:00|4610.95|4610.95|4610.16|4610.16|4613.45|4613.45|4609.75|4609.75|0
1653036300000|2022-05-20 08:45:00|4609.69|4609.69|4612|4612|4612|4612|4609.14|4609.14|0
1653036600000|2022-05-20 08:50:00|4611.47|4611.47|4611.18|4611.18|4614.07|4614.07|4611.18|4611.18|0
1653036900000|2022-05-20 08:55:00|4610.51|4610.51|4615.58|4615.58|4615.58|4615.58|4609.32|4609.32|0
1653037200000|2022-05-20 09:00:00|4615.7|4615.7|4618.62|4618.62|4618.62|4618.62|4614.95|4614.95|0
1653037500000|2022-05-20 09:05:00|4619.29|4619.29|4620.21|4620.21|4620.21|4620.21|4616.33|4616.33|0
1653037800000|2022-05-20 09:10:00|4620.36|4620.36|4620.06|4620.06|4620.36|4620.36|4620.06|4620.06|0
1653038100000|2022-05-20 09:15:00|4619.44|4619.44|4623.77|4623.77|4624.23|4624.23|4619.44|4619.44|0
1653038400000|2022-05-20 09:20:00|4623.86|4623.86|4620.68|4620.68|4624.47|4624.47|4620.01|4620.01|0
1653038700000|2022-05-20 09:25:00|4620.01|4620.01|4625.21|4625.21|4625.21|4625.21|4619.71|4619.71|0
1653039000000|2022-05-20 09:30:00|4625.88|4625.88|4630.19|4630.19|4631.1|4631.1|4625.84|4625.84|0
1653039300000|2022-05-20 09:35:00|4629.75|4629.75|4637.49|4637.49|4637.49|4637.49|4629.75|4629.75|0
1653039600000|2022-05-20 09:40:00|4637.32|4637.32|4637.97|4637.97|4639.17|4639.17|4635.45|4635.45|0
1653039900000|2022-05-20 09:45:00|4635.96|4635.96|4630.69|4630.69|4635.96|4635.96|4629.02|4629.02|0
1653040200000|2022-05-20 09:50:00|4630.78|4630.78|4632.1|4632.1|4633.94|4633.94|4630.78|4630.78|0
1653040500000|2022-05-20 09:55:00|4631.43|4631.43|4631.99|4631.99|4632.68|4632.68|4629.31|4629.31|0
1653040800000|2022-05-20 10:00:00|4631.81|4631.81|4628.61|4628.61|4631.81|4631.81|4628.54|4628.54|0
1653041100000|2022-05-20 10:05:00|4626.6|4626.6|4628.74|4628.74|4629.5|4629.5|4626.6|4626.6|0
1653041400000|2022-05-20 10:10:00|4629.41|4629.41|4633.97|4633.97|4633.97|4633.97|4628.74|4628.74|0
1653041700000|2022-05-20 10:15:00|4633.71|4633.71|4633.55|4633.55|4635.79|4635.79|4632.6|4632.6|0
1653042000000|2022-05-20 10:20:00|4634.89|4634.89|4638.68|4638.68|4638.68|4638.68|4634.22|4634.22|0
1653042300000|2022-05-20 10:25:00|4638.57|4638.57|4643.87|4643.87|4643.87|4643.87|4638.57|4638.57|0
1653042600000|2022-05-20 10:30:00|4643.99|4643.99|4641.97|4641.97|4645.04|4645.04|4640.77|4640.77|0
1653042900000|2022-05-20 10:35:00|4642.08|4642.08|4641.91|4641.91|4642.4|4642.4|4641.41|4641.41|0
1653043200000|2022-05-20 10:40:00|4641.82|4641.82|4641.17|4641.17|4642.48|4642.48|4639.46|4639.46|0
1653043500000|2022-05-20 10:45:00|4641.84|4641.84|4642.84|4642.84|4644.9|4644.9|4641.55|4641.55|0
1653043800000|2022-05-20 10:50:00|4643.51|4643.51|4643.39|4643.39|4644.18|4644.18|4641.7|4641.7|0
1653044100000|2022-05-20 10:55:00|4643.54|4643.54|4643.52|4643.52|4644.95|4644.95|4641.02|4641.02|0
1653044400000|2022-05-20 11:00:00|4643.44|4643.44|4644.28|4644.28|4646.56|4646.56|4641.65|4641.65|0
1653044700000|2022-05-20 11:05:00|4644.95|4644.95|4642.49|4642.49|4645.13|4645.13|4641.55|4641.55|0
1653045000000|2022-05-20 11:10:00|4642.19|4642.19|4637.5|4637.5|4642.19|4642.19|4637.5|4637.5|0
1653045300000|2022-05-20 11:15:00|4637.68|4637.68|4642.6|4642.6|4643.25|4643.25|4637.24|4637.24|0
1653045600000|2022-05-20 11:20:00|4642.69|4642.69|4640.47|4640.47|4642.95|4642.95|4640.47|4640.47|0
1653045900000|2022-05-20 11:25:00|4640.71|4640.71|4642.07|4642.07|4642.07|4642.07|4639.86|4639.86|0
1653046200000|2022-05-20 11:30:00|4641.97|4641.97|4645.71|4645.71|4645.88|4645.88|4641.88|4641.88|0
1653046500000|2022-05-20 11:35:00|4645.97|4645.97|4644.82|4644.82|4648.14|4648.14|4644.76|4644.76|0
1653046800000|2022-05-20 11:40:00|4644.7|4644.7|4642.93|4642.93|4644.79|4644.79|4642.78|4642.78|0
1653047100000|2022-05-20 11:45:00|4642.46|4642.46|4640.1|4640.1|4642.87|4642.87|4640.1|4640.1|0
1653047400000|2022-05-20 11:50:00|4639.93|4639.93|4644.75|4644.75|4644.77|4644.77|4639.44|4639.44|0
1653047700000|2022-05-20 11:55:00|4644.99|4644.99|4645.48|4645.48|4646.77|4646.77|4644.99|4644.99|0
1653048000000|2022-05-20 12:00:00|4645.3|4645.3|4647.28|4647.28|4647.45|4647.45|4644.89|4644.89|0
1653048300000|2022-05-20 12:05:00|4647.13|4647.13|4646.73|4646.73|4647.82|4647.82|4645.79|4645.79|0
1653048600000|2022-05-20 12:10:00|4646.64|4646.64|4647.33|4647.33|4647.33|4647.33|4646.04|4646.04|0
1653048900000|2022-05-20 12:15:00|4647.48|4647.48|4649.97|4649.97|4651.51|4651.51|4646.87|4646.87|0
1653049200000|2022-05-20 12:20:00|4650.06|4650.06|4649.97|4649.97|4650.81|4650.81|4649.79|4649.79|0
1653049500000|2022-05-20 12:25:00|4650.23|4650.23|4651.04|4651.04|4651.44|4651.44|4648.76|4648.76|0
1653049800000|2022-05-20 12:30:00|4650.37|4650.37|4649.23|4649.23|4651.3|4651.3|4648.78|4648.78|0
1653050100000|2022-05-20 12:35:00|4648.57|4648.57|4645.47|4645.47|4648.57|4648.57|4644.8|4644.8|0
1653050400000|2022-05-20 12:40:00|4645.38|4645.38|4639.24|4639.24|4645.38|4645.38|4638.52|4638.52|0
1653050700000|2022-05-20 12:45:00|4639.4|4639.4|4640.12|4640.12|4640.53|4640.53|4638.51|4638.51|0
1653051000000|2022-05-20 12:50:00|4639.45|4639.45|4635.41|4635.41|4639.45|4639.45|4635.34|4635.34|0
1653051300000|2022-05-20 12:55:00|4634.97|4634.97|4634.07|4634.07|4635.81|4635.81|4634.07|4634.07|0
1653051600000|2022-05-20 13:00:00|4633.95|4633.95|4641.6|4641.6|4641.6|4641.6|4632.82|4632.82|0
1653051900000|2022-05-20 13:05:00|4641.34|4641.34|4637.53|4637.53|4641.48|4641.48|4636.09|4636.09|0
1653052200000|2022-05-20 13:10:00|4637.71|4637.71|4635.81|4635.81|4637.8|4637.8|4635.81|4635.81|0
1653052500000|2022-05-20 13:15:00|4635.54|4635.54|4638.9|4638.9|4639.26|4639.26|4634.18|4634.18|0
1653052800000|2022-05-20 13:20:00|4638.78|4638.78|4639.17|4639.17|4640.92|4640.92|4637.94|4637.94|0
1653053100000|2022-05-20 13:25:00|4639.02|4639.02|4638.08|4638.08|4639.99|4639.99|4637.49|4637.49|0
1653053400000|2022-05-20 13:30:00|4637.9|4637.9|4636.97|4636.97|4639.91|4639.91|4635.6|4635.6|0
1653053700000|2022-05-20 13:35:00|4637.15|4637.15|4636.97|4636.97|4637.6|4637.6|4632.97|4632.97|0
1653054000000|2022-05-20 13:40:00|4637.24|4637.24|4639.18|4639.18|4639.18|4639.18|4635.27|4635.27|0
1653054300000|2022-05-20 13:45:00|4639.09|4639.09|4637.49|4637.49|4640.71|4640.71|4636.7|4636.7|0
1653054600000|2022-05-20 13:50:00|4637.72|4637.72|4633.97|4633.97|4638.39|4638.39|4633.69|4633.69|0
1653054900000|2022-05-20 13:55:00|4633.3|4633.3|4634.55|4634.55|4634.55|4634.55|4629.61|4629.61|0
1653055200000|2022-05-20 14:00:00|4634.46|4634.46|4629.58|4629.58|4635.76|4635.76|4628.99|4628.99|0
1653055500000|2022-05-20 14:05:00|4629.75|4629.75|4627.14|4627.14|4630.66|4630.66|4625.16|4625.16|0
1653055800000|2022-05-20 14:10:00|4627.81|4627.81|4631.72|4631.72|4632.15|4632.15|4627.14|4627.14|0
1653056100000|2022-05-20 14:15:00|4631.9|4631.9|4631.67|4631.67|4633.22|4633.22|4629.68|4629.68|0
1653056400000|2022-05-20 14:20:00|4629.98|4629.98|4627.75|4627.75|4631.67|4631.67|4627.75|4627.75|0
1653056700000|2022-05-20 14:25:00|4627.67|4627.67|4627.18|4627.18|4629.02|4629.02|4626.28|4626.28|0
1653057000000|2022-05-20 14:30:00|4626.92|4626.92|4618.26|4618.26|4626.92|4626.92|4618.08|4618.08|0
1653057300000|2022-05-20 14:35:00|4618.09|4618.09|4609.68|4609.68|4618.09|4618.09|4609.68|4609.68|0
1653057600000|2022-05-20 14:40:00|4609.45|4609.45|4610.26|4610.26|4612.19|4612.19|4609.29|4609.29|0
1653057900000|2022-05-20 14:45:00|4610.85|4610.85|4605.22|4605.22|4610.85|4610.85|4604.23|4604.23|0
1653058200000|2022-05-20 14:50:00|4605.07|4605.07|4608.28|4608.28|4609.24|4609.24|4605.07|4605.07|0
1653058500000|2022-05-20 14:55:00|4608.37|4608.37|4612.98|4612.98|4613.37|4613.37|4608.28|4608.28|0
1653058800000|2022-05-20 15:00:00|4612.89|4612.89|4612.53|4612.53|4615.21|4615.21|4612.53|4612.53|0
1653059100000|2022-05-20 15:05:00|4612.61|4612.61|4597.05|4597.05|4612.79|4612.79|4597.05|4597.05|0
1653059400000|2022-05-20 15:10:00|4596.21|4596.21|4597.92|4597.92|4597.92|4597.92|4592.84|4592.84|0
1653059700000|2022-05-20 15:15:00|4599.93|4599.93|4595.75|4595.75|4601.14|4601.14|4594.52|4594.52|0
1653060000000|2022-05-20 15:20:00|4595.66|4595.66|4595.39|4595.39|4598.57|4598.57|4595.15|4595.15|0
1653060300000|2022-05-20 15:25:00|4595.3|4595.3|4599.89|4599.89|4600.12|4600.12|4593.05|4593.05|0
1653290100000|2022-05-23 07:15:00|4624.43|4624.43|4629.13|4629.13|4629.13|4629.13|4623.02|4623.02|0
1653290400000|2022-05-23 07:20:00|4629.8|4629.8|4631.65|4631.65|4635.93|4635.93|4629.8|4629.8|0
1653290700000|2022-05-23 07:25:00|4631.89|4631.89|4639.4|4639.4|4639.54|4639.54|4631.65|4631.65|0
1653291000000|2022-05-23 07:30:00|4639.14|4639.14|4640.54|4640.54|4641.31|4641.31|4636.17|4636.17|0
1653291300000|2022-05-23 07:35:00|4640.69|4640.69|4641.16|4641.16|4643.33|4643.33|4639.44|4639.44|0
1653291600000|2022-05-23 07:40:00|4639.82|4639.82|4642.39|4642.39|4645.76|4645.76|4639.64|4639.64|0
1653291900000|2022-05-23 07:45:00|4642.74|4642.74|4647.06|4647.06|4647.06|4647.06|4642.74|4642.74|0
1653292200000|2022-05-23 07:50:00|4647.21|4647.21|4642.94|4642.94|4647.71|4647.71|4641.73|4641.73|0
1653292500000|2022-05-23 07:55:00|4643.38|4643.38|4651.08|4651.08|4651.63|4651.63|4643.38|4643.38|0
1653292800000|2022-05-23 08:00:00|4651.75|4651.75|4656.54|4656.54|4658.97|4658.97|4651.75|4651.75|0
1653293100000|2022-05-23 08:05:00|4656.66|4656.66|4649.99|4649.99|4658.34|4658.34|4649.73|4649.73|0
1653293400000|2022-05-23 08:10:00|4650.26|4650.26|4653.8|4653.8|4659.09|4659.09|4650.17|4650.17|0
1653293700000|2022-05-23 08:15:00|4653.68|4653.68|4646.92|4646.92|4653.68|4653.68|4646.92|4646.92|0
1653294000000|2022-05-23 08:20:00|4646.57|4646.57|4647.92|4647.92|4648.17|4648.17|4645.7|4645.7|0
1653294300000|2022-05-23 08:25:00|4648.09|4648.09|4649.9|4649.9|4651.85|4651.85|4647.64|4647.64|0
1653294600000|2022-05-23 08:30:00|4649.82|4649.82|4648.24|4648.24|4651.16|4651.16|4646.84|4646.84|0
1653294900000|2022-05-23 08:35:00|4648.15|4648.15|4645.44|4645.44|4648.5|4648.5|4643.92|4643.92|0
1653295200000|2022-05-23 08:40:00|4645.7|4645.7|4651.28|4651.28|4651.33|4651.33|4645.7|4645.7|0
1653295500000|2022-05-23 08:45:00|4649.94|4649.94|4653.38|4653.38|4654.05|4654.05|4649.07|4649.07|0
1653295800000|2022-05-23 08:50:00|4653.74|4653.74|4654.18|4654.18|4655.51|4655.51|4652.47|4652.47|0
1653296100000|2022-05-23 08:55:00|4653.92|4653.92|4653.72|4653.72|4655.09|4655.09|4653.17|4653.17|0
1653296400000|2022-05-23 09:00:00|4653.19|4653.19|4648.12|4648.12|4653.19|4653.19|4647.97|4647.97|0
1653296700000|2022-05-23 09:05:00|4648.3|4648.3|4651.3|4651.3|4652.11|4652.11|4647.68|4647.68|0
1653297000000|2022-05-23 09:10:00|4652|4652|4653.32|4653.32|4653.87|4653.87|4650.63|4650.63|0
1653297300000|2022-05-23 09:15:00|4653.47|4653.47|4655.45|4655.45|4657.66|4657.66|4653.07|4653.07|0
1653297600000|2022-05-23 09:20:00|4655.62|4655.62|4657.82|4657.82|4658.12|4658.12|4654.28|4654.28|0
1653297900000|2022-05-23 09:25:00|4658.49|4658.49|4657.71|4657.71|4660.84|4660.84|4656.95|4656.95|0
1653298200000|2022-05-23 09:30:00|4657.89|4657.89|4659.09|4659.09|4659.7|4659.7|4657.59|4657.59|0
1653298500000|2022-05-23 09:35:00|4659.33|4659.33|4659.65|4659.65|4660.49|4660.49|4658.97|4658.97|0
1653298800000|2022-05-23 09:40:00|4659.98|4659.98|4663.24|4663.24|4663.36|4663.36|4659.98|4659.98|0
1653299100000|2022-05-23 09:45:00|4663.59|4663.59|4666.91|4666.91|4667.23|4667.23|4663.47|4663.47|0
1653299400000|2022-05-23 09:50:00|4665.57|4665.57|4667.75|4667.75|4668.26|4668.26|4665.57|4665.57|0
1653299700000|2022-05-23 09:55:00|4667.57|4667.57|4667.37|4667.37|4668.51|4668.51|4666.11|4666.11|0
1653300000000|2022-05-23 10:00:00|4667.46|4667.46|4661.53|4661.53|4667.46|4667.46|4659.52|4659.52|0
1653300300000|2022-05-23 10:05:00|4662.2|4662.2|4661|4661|4662.2|4662.2|4657.25|4657.25|0
1653300600000|2022-05-23 10:10:00|4660.39|4660.39|4653.69|4653.69|4660.39|4660.39|4651.46|4651.46|0
1653300900000|2022-05-23 10:15:00|4652.35|4652.35|4648.43|4648.43|4652.84|4652.84|4648.17|4648.17|0
1653301200000|2022-05-23 10:20:00|4648.17|4648.17|4644.75|4644.75|4648.85|4648.85|4644.75|4644.75|0
1653301500000|2022-05-23 10:25:00|4644.63|4644.63|4640.93|4640.93|4644.63|4644.63|4640.04|4640.04|0
1653301800000|2022-05-23 10:30:00|4640.26|4640.26|4641.69|4641.69|4644.28|4644.28|4640.26|4640.26|0
1653302100000|2022-05-23 10:35:00|4641.02|4641.02|4643.04|4643.04|4644.02|4644.02|4640.35|4640.35|0
1653302400000|2022-05-23 10:40:00|4642.78|4642.78|4643.5|4643.5|4647.2|4647.2|4641.93|4641.93|0
1653302700000|2022-05-23 10:45:00|4642.83|4642.83|4644.44|4644.44|4644.58|4644.58|4642.16|4642.16|0
1653303000000|2022-05-23 10:50:00|4644.79|4644.79|4640.79|4640.79|4647.41|4647.41|4640.61|4640.61|0
1653303300000|2022-05-23 10:55:00|4640.91|4640.91|4645.76|4645.76|4647.65|4647.65|4640.91|4640.91|0
1653303600000|2022-05-23 11:00:00|4645.67|4645.67|4645.12|4645.12|4648.19|4648.19|4645.12|4645.12|0
1653303900000|2022-05-23 11:05:00|4644.95|4644.95|4643.23|4643.23|4644.95|4644.95|4642.78|4642.78|0
1653304200000|2022-05-23 11:10:00|4642.56|4642.56|4640.77|4640.77|4642.56|4642.56|4640.54|4640.54|0
1653304500000|2022-05-23 11:15:00|4641.22|4641.22|4638.48|4638.48|4641.22|4641.22|4638.04|4638.04|0
1653304800000|2022-05-23 11:20:00|4638.3|4638.3|4636.96|4636.96|4638.3|4638.3|4636.96|4636.96|0
1653305100000|2022-05-23 11:25:00|4637.07|4637.07|4630.85|4630.85|4637.65|4637.65|4630.85|4630.85|0
1653305400000|2022-05-23 11:30:00|4630.73|4630.73|4630.85|4630.85|4631.84|4631.84|4629.3|4629.3|0
1653305700000|2022-05-23 11:35:00|4631.12|4631.12|4631.57|4631.57|4633.39|4633.39|4631.12|4631.12|0
1653306000000|2022-05-23 11:40:00|4631.3|4631.3|4635.97|4635.97|4637.31|4637.31|4631.3|4631.3|0
1653306300000|2022-05-23 11:45:00|4636.15|4636.15|4636.22|4636.22|4636.97|4636.97|4635.77|4635.77|0
1653306600000|2022-05-23 11:50:00|4634.88|4634.88|4635.59|4635.59|4635.85|4635.85|4633.82|4633.82|0
1653306900000|2022-05-23 11:55:00|4635.24|4635.24|4638.13|4638.13|4638.13|4638.13|4635.06|4635.06|0
1653307200000|2022-05-23 12:00:00|4638.31|4638.31|4638.06|4638.06|4640.12|4640.12|4638.03|4638.03|0
1653307500000|2022-05-23 12:05:00|4637.39|4637.39|4638.93|4638.93|4640.07|4640.07|4637.39|4637.39|0
1653307800000|2022-05-23 12:10:00|4639.2|4639.2|4636.38|4636.38|4639.2|4639.2|4635.12|4635.12|0
1653308100000|2022-05-23 12:15:00|4636.46|4636.46|4638.78|4638.78|4639.18|4639.18|4636.46|4636.46|0
1653308400000|2022-05-23 12:20:00|4638.51|4638.51|4640.93|4640.93|4641.6|4641.6|4636.64|4636.64|0
1653308700000|2022-05-23 12:25:00|4640.57|4640.57|4636.69|4636.69|4640.57|4640.57|4636.69|4636.69|0
1653309000000|2022-05-23 12:30:00|4636.02|4636.02|4635.49|4635.49|4637.64|4637.64|4635.49|4635.49|0
1653309300000|2022-05-23 12:35:00|4635.75|4635.75|4637.1|4637.1|4638.03|4638.03|4635.75|4635.75|0
1653309600000|2022-05-23 12:40:00|4638.44|4638.44|4639.13|4639.13|4641.41|4641.41|4638.44|4638.44|0
1653309900000|2022-05-23 12:45:00|4638.78|4638.78|4637.47|4637.47|4638.78|4638.78|4636.59|4636.59|0
1653310200000|2022-05-23 12:50:00|4636.8|4636.8|4637.82|4637.82|4638.35|4638.35|4636.23|4636.23|0
1653310500000|2022-05-23 12:55:00|4637.73|4637.73|4639.85|4639.85|4639.85|4639.85|4637.73|4637.73|0
1653310800000|2022-05-23 13:00:00|4638.51|4638.51|4635.71|4635.71|4639.18|4639.18|4635.26|4635.26|0
1653311100000|2022-05-23 13:05:00|4636.37|4636.37|4631.18|4631.18|4636.94|4636.94|4631.18|4631.18|0
1653311400000|2022-05-23 13:10:00|4630.94|4630.94|4633.7|4633.7|4633.88|4633.88|4630.94|4630.94|0
1653311700000|2022-05-23 13:15:00|4633.53|4633.53|4632|4632|4633.61|4633.61|4631.68|4631.68|0
1653312000000|2022-05-23 13:20:00|4631.82|4631.82|4628.56|4628.56|4632.72|4632.72|4628.56|4628.56|0
1653312300000|2022-05-23 13:25:00|4627.89|4627.89|4630.01|4630.01|4631.78|4631.78|4627.48|4627.48|0
1653312600000|2022-05-23 13:30:00|4630.27|4630.27|4632.45|4632.45|4632.45|4632.45|4623.76|4623.76|0
1653312900000|2022-05-23 13:35:00|4632.36|4632.36|4632.97|4632.97|4633.04|4633.04|4630.68|4630.68|0
1653313200000|2022-05-23 13:40:00|4632.79|4632.79|4632.05|4632.05|4633.67|4633.67|4629.16|4629.16|0
1653313500000|2022-05-23 13:45:00|4632.41|4632.41|4638.67|4638.67|4638.67|4638.67|4631.82|4631.82|0
1653313800000|2022-05-23 13:50:00|4638.49|4638.49|4639.17|4639.17|4640.5|4640.5|4637.61|4637.61|0
1653314100000|2022-05-23 13:55:00|4638.91|4638.91|4637.97|4637.97|4640.75|4640.75|4636.94|4636.94|0
1653314400000|2022-05-23 14:00:00|4637.88|4637.88|4636.51|4636.51|4637.88|4637.88|4633.48|4633.48|0
1653314700000|2022-05-23 14:05:00|4637.18|4637.18|4637.75|4637.75|4639.86|4639.86|4636.2|4636.2|0
1653315000000|2022-05-23 14:10:00|4638.02|4638.02|4645.03|4645.03|4645.03|4645.03|4637.79|4637.79|0
1653315300000|2022-05-23 14:15:00|4645.29|4645.29|4647.06|4647.06|4647.67|4647.67|4642.57|4642.57|0
1653315600000|2022-05-23 14:20:00|4647.73|4647.73|4648.12|4648.12|4649.12|4649.12|4644.47|4644.47|0
1653315900000|2022-05-23 14:25:00|4647.94|4647.94|4649.51|4649.51|4650.19|4650.19|4642.72|4642.72|0
1653316200000|2022-05-23 14:30:00|4649.4|4649.4|4652.15|4652.15|4652.38|4652.38|4648.57|4648.57|0
1653316500000|2022-05-23 14:35:00|4652.5|4652.5|4655.52|4655.52|4655.71|4655.71|4651.65|4651.65|0
1653316800000|2022-05-23 14:40:00|4655.34|4655.34|4657.03|4657.03|4657.03|4657.03|4653.56|4653.56|0
1653317100000|2022-05-23 14:45:00|4657.33|4657.33|4656.17|4656.17|4658.52|4658.52|4655.87|4655.87|0
1653317400000|2022-05-23 14:50:00|4655.23|4655.23|4657.22|4657.22|4657.22|4657.22|4653.78|4653.78|0
1653317700000|2022-05-23 14:55:00|4657.89|4657.89|4659.52|4659.52|4659.52|4659.52|4657.49|4657.49|0
1653318000000|2022-05-23 15:00:00|4659.82|4659.82|4661.83|4661.83|4662.12|4662.12|4659.45|4659.45|0
1653318300000|2022-05-23 15:05:00|4661.71|4661.71|4660.21|4660.21|4662.39|4662.39|4660.04|4660.04|0
1653318600000|2022-05-23 15:10:00|4660.04|4660.04|4658.68|4658.68|4660.04|4660.04|4657.45|4657.45|0
1653318900000|2022-05-23 15:15:00|4658.56|4658.56|4655.91|4655.91|4658.56|4658.56|4654.93|4654.93|0
1653319200000|2022-05-23 15:20:00|4655.82|4655.82|4658.45|4658.45|4660.8|4660.8|4655.82|4655.82|0
1653319500000|2022-05-23 15:25:00|4659.12|4659.12|4658.45|4658.45|4659.29|4659.29|4655.49|4655.49|0
1653376500000|2022-05-24 07:15:00|4641.19|4641.19|4642.28|4642.28|4648.15|4648.15|4641.19|4641.19|0
1653376800000|2022-05-24 07:20:00|4641.61|4641.61|4646.13|4646.13|4647.63|4647.63|4640.11|4640.11|0
1653377100000|2022-05-24 07:25:00|4645.51|4645.51|4638.61|4638.61|4646.13|4646.13|4635.68|4635.68|0
1653377400000|2022-05-24 07:30:00|4639.85|4639.85|4641.24|4641.24|4644.03|4644.03|4637.22|4637.22|0
1653377700000|2022-05-24 07:35:00|4641.91|4641.91|4641.96|4641.96|4644.39|4644.39|4639.21|4639.21|0
1653378000000|2022-05-24 07:40:00|4642.22|4642.22|4639.73|4639.73|4642.78|4642.78|4639.73|4639.73|0
1653378300000|2022-05-24 07:45:00|4639.29|4639.29|4641.08|4641.08|4641.7|4641.7|4636.96|4636.96|0
1653378600000|2022-05-24 07:50:00|4640.81|4640.81|4640.55|4640.55|4645.78|4645.78|4640.55|4640.55|0
1653378900000|2022-05-24 07:55:00|4641.7|4641.7|4641.71|4641.71|4642.37|4642.37|4640.68|4640.68|0
1653379200000|2022-05-24 08:00:00|4645.06|4645.06|4646.46|4646.46|4648.23|4648.23|4645.06|4645.06|0
1653379500000|2022-05-24 08:05:00|4646.58|4646.58|4653.24|4653.24|4654.15|4654.15|4646.58|4646.58|0
1653379800000|2022-05-24 08:10:00|4652.57|4652.57|4655.96|4655.96|4655.96|4655.96|4650.49|4650.49|0
1653380100000|2022-05-24 08:15:00|4656.1|4656.1|4655.86|4655.86|4657.73|4657.73|4655.05|4655.05|0
1653380400000|2022-05-24 08:20:00|4656.53|4656.53|4654.56|4654.56|4658.77|4658.77|4653.89|4653.89|0
1653380700000|2022-05-24 08:25:00|4654.71|4654.71|4654.17|4654.17|4655.2|4655.2|4653.7|4653.7|0
1653381000000|2022-05-24 08:30:00|4654.06|4654.06|4651.55|4651.55|4654.99|4654.99|4651.02|4651.02|0
1653381300000|2022-05-24 08:35:00|4652.26|4652.26|4654.44|4654.44|4656.35|4656.35|4651.38|4651.38|0
1653381600000|2022-05-24 08:40:00|4654.26|4654.26|4654.49|4654.49|4654.49|4654.49|4652.33|4652.33|0
1653381900000|2022-05-24 08:45:00|4655.16|4655.16|4664.09|4664.09|4664.44|4664.44|4654.28|4654.28|0
1653382200000|2022-05-24 08:50:00|4664.76|4664.76|4657.89|4657.89|4664.76|4664.76|4656.86|4656.86|0
1653382500000|2022-05-24 08:55:00|4658.16|4658.16|4660.84|4660.84|4662.41|4662.41|4658.16|4658.16|0
1653382800000|2022-05-24 09:00:00|4660.75|4660.75|4670.84|4670.84|4671.51|4671.51|4660.75|4660.75|0
1653383100000|2022-05-24 09:05:00|4670.22|4670.22|4672.02|4672.02|4672.19|4672.19|4666.81|4666.81|0
1653383400000|2022-05-24 09:10:00|4672.18|4672.18|4674.67|4674.67|4674.67|4674.67|4670.6|4670.6|0
1653383700000|2022-05-24 09:15:00|4674.55|4674.55|4669.27|4669.27|4674.55|4674.55|4667.09|4667.09|0
1653384000000|2022-05-24 09:20:00|4669.53|4669.53|4669.44|4669.44|4670.85|4670.85|4669.33|4669.33|0
1653384300000|2022-05-24 09:25:00|4669.26|4669.26|4671.27|4671.27|4671.92|4671.92|4669|4669|0
1653384600000|2022-05-24 09:30:00|4671.38|4671.38|4676.11|4676.11|4676.11|4676.11|4671.38|4671.38|0
1653384900000|2022-05-24 09:35:00|4676.46|4676.46|4684.84|4684.84|4684.84|4684.84|4676.46|4676.46|0
1653385200000|2022-05-24 09:40:00|4684.93|4684.93|4678.17|4678.17|4687.88|4687.88|4677.76|4677.76|0
1653385500000|2022-05-24 09:45:00|4678.26|4678.26|4672.15|4672.15|4678.26|4678.26|4670.75|4670.75|0
1653385800000|2022-05-24 09:50:00|4672.32|4672.32|4675.42|4675.42|4675.42|4675.42|4672.32|4672.32|0
1653386100000|2022-05-24 09:55:00|4675.58|4675.58|4672.58|4672.58|4677.59|4677.59|4672.08|4672.08|0
1653386400000|2022-05-24 10:00:00|4673.25|4673.25|4669.58|4669.58|4673.25|4673.25|4667.7|4667.7|0
1653386700000|2022-05-24 10:05:00|4669.4|4669.4|4670.61|4670.61|4670.64|4670.64|4667.75|4667.75|0
1653387000000|2022-05-24 10:10:00|4670.17|4670.17|4666.82|4666.82|4670.29|4670.29|4666.15|4666.15|0
1653387300000|2022-05-24 10:15:00|4667.09|4667.09|4667.28|4667.28|4669.87|4669.87|4667.09|4667.09|0
1653387600000|2022-05-24 10:20:00|4667.13|4667.13|4664.99|4664.99|4667.13|4667.13|4663.91|4663.91|0
1653387900000|2022-05-24 10:25:00|4664.66|4664.66|4666.5|4666.5|4666.5|4666.5|4663.96|4663.96|0
1653388200000|2022-05-24 10:30:00|4666.59|4666.59|4667.08|4667.08|4669.19|4669.19|4666.01|4666.01|0
1653388500000|2022-05-24 10:35:00|4666.92|4666.92|4667.44|4667.44|4669.89|4669.89|4666.38|4666.38|0
1653388800000|2022-05-24 10:40:00|4666.77|4666.77|4666.16|4666.16|4666.77|4666.77|4665.28|4665.28|0
1653389100000|2022-05-24 10:45:00|4666.83|4666.83|4667.94|4667.94|4669.45|4669.45|4666.77|4666.77|0
1653389400000|2022-05-24 10:50:00|4665.93|4665.93|4665.06|4665.06|4666.51|4666.51|4664.68|4664.68|0
1653389700000|2022-05-24 10:55:00|4665.18|4665.18|4667.52|4667.52|4668.96|4668.96|4665.18|4665.18|0
1653390000000|2022-05-24 11:00:00|4667.43|4667.43|4669.69|4669.69|4670.54|4670.54|4667.43|4667.43|0
1653390300000|2022-05-24 11:05:00|4670.36|4670.36|4672.28|4672.28|4672.6|4672.6|4669.95|4669.95|0
1653390600000|2022-05-24 11:10:00|4672.01|4672.01|4668.24|4668.24|4672.19|4672.19|4667.26|4667.26|0
1653390900000|2022-05-24 11:15:00|4667.97|4667.97|4667.56|4667.56|4669.43|4669.43|4667.56|4667.56|0
1653391200000|2022-05-24 11:20:00|4667.38|4667.38|4668.56|4668.56|4669.49|4669.49|4667.38|4667.38|0
1653391500000|2022-05-24 11:25:00|4668.47|4668.47|4669.87|4669.87|4671.16|4671.16|4667.36|4667.36|0
1653391800000|2022-05-24 11:30:00|4670.03|4670.03|4671.86|4671.86|4671.86|4671.86|4670.03|4670.03|0
1653392100000|2022-05-24 11:35:00|4671.6|4671.6|4676.26|4676.26|4676.35|4676.35|4670.89|4670.89|0
1653392400000|2022-05-24 11:40:00|4675.59|4675.59|4674.93|4674.93|4675.59|4675.59|4672.79|4672.79|0
1653392700000|2022-05-24 11:45:00|4676.27|4676.27|4674.31|4674.31|4677.38|4677.38|4674.31|4674.31|0
1653393000000|2022-05-24 11:50:00|4672.3|4672.3|4673.44|4673.44|4673.44|4673.44|4671.35|4671.35|0
1653393300000|2022-05-24 11:55:00|4673.27|4673.27|4673.1|4673.1|4674.29|4674.29|4672.33|4672.33|0
1653393600000|2022-05-24 12:00:00|4673.21|4673.21|4673.5|4673.5|4673.5|4673.5|4671.54|4671.54|0
1653393900000|2022-05-24 12:05:00|4673.83|4673.83|4671.95|4671.95|4673.83|4673.83|4671.95|4671.95|0
1653394200000|2022-05-24 12:10:00|4671.87|4671.87|4673.71|4673.71|4673.71|4673.71|4671.7|4671.7|0
1653394500000|2022-05-24 12:15:00|4673.98|4673.98|4674.71|4674.71|4674.71|4674.71|4673.1|4673.1|0
1653394800000|2022-05-24 12:20:00|4675.38|4675.38|4671.2|4671.2|4675.38|4675.38|4671.2|4671.2|0
1653395100000|2022-05-24 12:25:00|4670.94|4670.94|4676.14|4676.14|4676.67|4676.67|4670.85|4670.85|0
1653395400000|2022-05-24 12:30:00|4676.05|4676.05|4674.77|4674.77|4677.54|4677.54|4674.77|4674.77|0
1653395700000|2022-05-24 12:35:00|4674.68|4674.68|4671.02|4671.02|4674.84|4674.84|4670.85|4670.85|0
1653396000000|2022-05-24 12:40:00|4671.29|4671.29|4671.29|4671.29|4671.96|4671.96|4669.74|4669.74|0
1653396300000|2022-05-24 12:45:00|4671.59|4671.59|4671.53|4671.53|4672.4|4672.4|4671.17|4671.17|0
1653396600000|2022-05-24 12:50:00|4671.79|4671.79|4675.71|4675.71|4676.76|4676.76|4671.79|4671.79|0
1653396900000|2022-05-24 12:55:00|4675.04|4675.04|4675.92|4675.92|4675.92|4675.92|4673.03|4673.03|0
1653397200000|2022-05-24 13:00:00|4675.77|4675.77|4676.89|4676.89|4678.45|4678.45|4675.69|4675.69|0
1653397500000|2022-05-24 13:05:00|4676.72|4676.72|4681.01|4681.01|4681.01|4681.01|4675.41|4675.41|0
1653397800000|2022-05-24 13:10:00|4680.84|4680.84|4681.22|4681.22|4682.53|4682.53|4680.52|4680.52|0
1653398100000|2022-05-24 13:15:00|4681.4|4681.4|4683.86|4683.86|4683.86|4683.86|4681.02|4681.02|0
1653398400000|2022-05-24 13:20:00|4684.04|4684.04|4681.74|4681.74|4684.04|4684.04|4680.18|4680.18|0
1653398700000|2022-05-24 13:25:00|4681.38|4681.38|4681.32|4681.32|4685.22|4685.22|4680.9|4680.9|0
1653399000000|2022-05-24 13:30:00|4681.44|4681.44|4682.41|4682.41|4686.87|4686.87|4681.37|4681.37|0
1653399300000|2022-05-24 13:35:00|4682.23|4682.23|4679.54|4679.54|4684.54|4684.54|4676.65|4676.65|0
1653399600000|2022-05-24 13:40:00|4680.21|4680.21|4682.42|4682.42|4683.96|4683.96|4679.24|4679.24|0
1653399900000|2022-05-24 13:45:00|4682.86|4682.86|4686.26|4686.26|4686.34|4686.34|4679.91|4679.91|0
1653400200000|2022-05-24 13:50:00|4684.92|4684.92|4686.21|4686.21|4689.21|4689.21|4684.92|4684.92|0
1653400500000|2022-05-24 13:55:00|4686.88|4686.88|4683.9|4683.9|4686.88|4686.88|4683.9|4683.9|0
1653400800000|2022-05-24 14:00:00|4683.01|4683.01|4676.07|4676.07|4683.01|4683.01|4675.18|4675.18|0
1653401100000|2022-05-24 14:05:00|4676.16|4676.16|4675.24|4675.24|4678.69|4678.69|4674.64|4674.64|0
1653401400000|2022-05-24 14:10:00|4675.07|4675.07|4665.04|4665.04|4676.22|4676.22|4665.04|4665.04|0
1653401700000|2022-05-24 14:15:00|4664.89|4664.89|4658.67|4658.67|4664.89|4664.89|4656.94|4656.94|0
1653402000000|2022-05-24 14:20:00|4659.34|4659.34|4658.23|4658.23|4660.32|4660.32|4655.76|4655.76|0
1653402300000|2022-05-24 14:25:00|4658.66|4658.66|4663.01|4663.01|4663.05|4663.05|4657.91|4657.91|0
1653402600000|2022-05-24 14:30:00|4662.34|4662.34|4658.34|4658.34|4662.34|4662.34|4657.61|4657.61|0
1653402900000|2022-05-24 14:35:00|4657.67|4657.67|4658.73|4658.73|4659.91|4659.91|4655.49|4655.49|0
1653403200000|2022-05-24 14:40:00|4658.64|4658.64|4657.25|4657.25|4662.17|4662.17|4656.9|4656.9|0
1653403500000|2022-05-24 14:45:00|4657.43|4657.43|4657.61|4657.61|4662.27|4662.27|4655.7|4655.7|0
1653403800000|2022-05-24 14:50:00|4657.79|4657.79|4661.71|4661.71|4662.2|4662.2|4657.31|4657.31|0
1653404100000|2022-05-24 14:55:00|4661.44|4661.44|4662.1|4662.1|4665.48|4665.48|4660.56|4660.56|0
1653404400000|2022-05-24 15:00:00|4661.43|4661.43|4661.37|4661.37|4663.8|4663.8|4660.43|4660.43|0
1653404700000|2022-05-24 15:05:00|4661.28|4661.28|4662.98|4662.98|4663.25|4663.25|4661.08|4661.08|0
1653405000000|2022-05-24 15:10:00|4663.19|4663.19|4660.72|4660.72|4664.22|4664.22|4657.95|4657.95|0
1653405300000|2022-05-24 15:15:00|4660.63|4660.63|4655.09|4655.09|4661.63|4661.63|4655.09|4655.09|0
1653405600000|2022-05-24 15:20:00|4654.95|4654.95|4654.96|4654.96|4655.31|4655.31|4652.72|4652.72|0
1653405900000|2022-05-24 15:25:00|4655.31|4655.31|4655.08|4655.08|4656.98|4656.98|4653.92|4653.92|0
1653462900000|2022-05-25 07:15:00|4689.04|4689.04|4682.48|4682.48|4691.71|4691.71|4679.17|4679.17|0
1653463200000|2022-05-25 07:20:00|4681.81|4681.81|4676.16|4676.16|4681.81|4681.81|4670.99|4670.99|0
1653463500000|2022-05-25 07:25:00|4676.24|4676.24|4675.14|4675.14|4678.42|4678.42|4671.12|4671.12|0
1653463800000|2022-05-25 07:30:00|4675.03|4675.03|4679.43|4679.43|4680.66|4680.66|4672.35|4672.35|0
1653464100000|2022-05-25 07:35:00|4678.76|4678.76|4679.14|4679.14|4686.78|4686.78|4678.56|4678.56|0
1653464400000|2022-05-25 07:40:00|4679.5|4679.5|4681.57|4681.57|4681.57|4681.57|4677.37|4677.37|0
1653464700000|2022-05-25 07:45:00|4682.24|4682.24|4677.42|4677.42|4683.97|4683.97|4676.64|4676.64|0
1653465000000|2022-05-25 07:50:00|4678.76|4678.76|4675.14|4675.14|4678.76|4678.76|4673.8|4673.8|0
1653465300000|2022-05-25 07:55:00|4675.38|4675.38|4678.7|4678.7|4680.44|4680.44|4674.94|4674.94|0
1653465600000|2022-05-25 08:00:00|4678.25|4678.25|4678.31|4678.31|4678.84|4678.84|4675.52|4675.52|0
1653465900000|2022-05-25 08:05:00|4678.66|4678.66|4666.95|4666.95|4678.66|4678.66|4666.95|4666.95|0
1653466200000|2022-05-25 08:10:00|4666.63|4666.63|4667.04|4667.04|4667.04|4667.04|4661.99|4661.99|0
1653466500000|2022-05-25 08:15:00|4667.16|4667.16|4667.78|4667.78|4668.52|4668.52|4665.11|4665.11|0
1653466800000|2022-05-25 08:20:00|4668.13|4668.13|4664.39|4664.39|4671.57|4671.57|4664.39|4664.39|0
1653467100000|2022-05-25 08:25:00|4664.51|4664.51|4669.35|4669.35|4669.7|4669.7|4664.51|4664.51|0
1653467400000|2022-05-25 08:30:00|4669.88|4669.88|4673.34|4673.34|4673.34|4673.34|4669.48|4669.48|0
1653467700000|2022-05-25 08:35:00|4673.43|4673.43|4674.26|4674.26|4676.39|4676.39|4671.87|4671.87|0
1653468000000|2022-05-25 08:40:00|4674.53|4674.53|4678.22|4678.22|4678.56|4678.56|4674.53|4674.53|0
1653468300000|2022-05-25 08:45:00|4678.89|4678.89|4679.03|4679.03|4680.03|4680.03|4677.69|4677.69|0
1653468600000|2022-05-25 08:50:00|4678.86|4678.86|4678.22|4678.22|4679.73|4679.73|4677.46|4677.46|0
1653468900000|2022-05-25 08:55:00|4677.86|4677.86|4675.48|4675.48|4677.86|4677.86|4675.36|4675.36|0
1653469200000|2022-05-25 09:00:00|4675.63|4675.63|4677.41|4677.41|4677.41|4677.41|4675.63|4675.63|0
1653469500000|2022-05-25 09:05:00|4677.64|4677.64|4672.89|4672.89|4677.64|4677.64|4672.09|4672.09|0
1653469800000|2022-05-25 09:10:00|4673.56|4673.56|4676.61|4676.61|4679.22|4679.22|4672.89|4672.89|0
1653470100000|2022-05-25 09:15:00|4676.73|4676.73|4672.96|4672.96|4677.57|4677.57|4672.96|4672.96|0
1653470400000|2022-05-25 09:20:00|4673.14|4673.14|4675.84|4675.84|4676.02|4676.02|4673.14|4673.14|0
1653470700000|2022-05-25 09:25:00|4675.4|4675.4|4677.78|4677.78|4678.04|4678.04|4675.4|4675.4|0
1653471000000|2022-05-25 09:30:00|4678.22|4678.22|4680.06|4680.06|4680.15|4680.15|4675.97|4675.97|0
1653471300000|2022-05-25 09:35:00|4679.94|4679.94|4676.48|4676.48|4679.94|4679.94|4676.48|4676.48|0
1653471600000|2022-05-25 09:40:00|4676.3|4676.3|4676.2|4676.2|4678.1|4678.1|4676.2|4676.2|0
1653471900000|2022-05-25 09:45:00|4676.87|4676.87|4677.75|4677.75|4677.75|4677.75|4676.69|4676.69|0
1653472200000|2022-05-25 09:50:00|4679.09|4679.09|4681.54|4681.54|4684.22|4684.22|4678.48|4678.48|0
1653472500000|2022-05-25 09:55:00|4680.87|4680.87|4677.71|4677.71|4680.96|4680.96|4677.71|4677.71|0
1653472800000|2022-05-25 10:00:00|4676.01|4676.01|4678.58|4678.58|4678.58|4678.58|4676.01|4676.01|0
1653473100000|2022-05-25 10:05:00|4678.44|4678.44|4678.13|4678.13|4680.19|4680.19|4677.68|4677.68|0
1653473400000|2022-05-25 10:10:00|4678.48|4678.48|4681.69|4681.69|4682.99|4682.99|4678.39|4678.39|0
1653473700000|2022-05-25 10:15:00|4681.02|4681.02|4678.8|4678.8|4681.02|4681.02|4678.8|4678.8|0
1653474000000|2022-05-25 10:20:00|4678.88|4678.88|4681.02|4681.02|4681.02|4681.02|4678.5|4678.5|0
1653474300000|2022-05-25 10:25:00|4681.69|4681.69|4684.11|4684.11|4684.11|4684.11|4681.69|4681.69|0
1653474600000|2022-05-25 10:30:00|4684.41|4684.41|4685.92|4685.92|4688.95|4688.95|4684.41|4684.41|0
1653474900000|2022-05-25 10:35:00|4685.25|4685.25|4690.12|4690.12|4690.12|4690.12|4684.9|4684.9|0
1653475200000|2022-05-25 10:40:00|4690.36|4690.36|4690.93|4690.93|4692.62|4692.62|4690.24|4690.24|0
1653475500000|2022-05-25 10:45:00|4688.92|4688.92|4686.92|4686.92|4689.01|4689.01|4686.92|4686.92|0
1653475800000|2022-05-25 10:50:00|4687.1|4687.1|4683.41|4683.41|4687.5|4687.5|4683.41|4683.41|0
1653476100000|2022-05-25 10:55:00|4682.07|4682.07|4678.47|4678.47|4682.07|4682.07|4678.21|4678.21|0
1653476400000|2022-05-25 11:00:00|4678.56|4678.56|4673.72|4673.72|4682.2|4682.2|4673.72|4673.72|0
1653476700000|2022-05-25 11:05:00|4673.37|4673.37|4673.33|4673.33|4673.46|4673.46|4671.32|4671.32|0
1653477000000|2022-05-25 11:10:00|4673.15|4673.15|4670.36|4670.36|4673.15|4673.15|4670.36|4670.36|0
1653477300000|2022-05-25 11:15:00|4670.26|4670.26|4670.9|4670.9|4670.9|4670.9|4669.16|4669.16|0
1653477600000|2022-05-25 11:20:00|4670.63|4670.63|4667.43|4667.43|4672.97|4672.97|4667.34|4667.34|0
1653477900000|2022-05-25 11:25:00|4667.25|4667.25|4672.11|4672.11|4672.11|4672.11|4667.16|4667.16|0
1653478200000|2022-05-25 11:30:00|4671.87|4671.87|4671.86|4671.86|4672.86|4672.86|4671.86|4671.86|0
1653478500000|2022-05-25 11:35:00|4672.12|4672.12|4671.78|4671.78|4672.12|4672.12|4671.19|4671.19|0
1653478800000|2022-05-25 11:40:00|4671.99|4671.99|4668.53|4668.53|4674.94|4674.94|4668.18|4668.18|0
1653479100000|2022-05-25 11:45:00|4669.2|4669.2|4668.53|4668.53|4669.2|4669.2|4667.76|4667.76|0
1653479400000|2022-05-25 11:50:00|4669.87|4669.87|4673.9|4673.9|4674.13|4674.13|4669.26|4669.26|0
1653479700000|2022-05-25 11:55:00|4674.07|4674.07|4674.67|4674.67|4675.88|4675.88|4674.07|4674.07|0
1653480000000|2022-05-25 12:00:00|4674.32|4674.32|4674.14|4674.14|4674.32|4674.32|4672.55|4672.55|0
1653480300000|2022-05-25 12:05:00|4674.22|4674.22|4672.59|4672.59|4674.9|4674.9|4672.59|4672.59|0
1653480600000|2022-05-25 12:10:00|4671.92|4671.92|4673.08|4673.08|4673.08|4673.08|4669.93|4669.93|0
1653480900000|2022-05-25 12:15:00|4672.91|4672.91|4672.5|4672.5|4674.19|4674.19|4672.4|4672.4|0
1653481200000|2022-05-25 12:20:00|4672.59|4672.59|4665.29|4665.29|4672.68|4672.68|4665.29|4665.29|0
1653481500000|2022-05-25 12:25:00|4664.94|4664.94|4660.38|4660.38|4664.94|4664.94|4660.21|4660.21|0
1653481800000|2022-05-25 12:30:00|4662.39|4662.39|4666.96|4666.96|4666.96|4666.96|4661.62|4661.62|0
1653482100000|2022-05-25 12:35:00|4667.22|4667.22|4669.29|4669.29|4671.33|4671.33|4667.22|4667.22|0
1653482400000|2022-05-25 12:40:00|4668.96|4668.96|4669.59|4669.59|4669.76|4669.76|4665.42|4665.42|0
1653482700000|2022-05-25 12:45:00|4668.92|4668.92|4665.4|4665.4|4669|4669|4665.23|4665.23|0
1653483000000|2022-05-25 12:50:00|4666.07|4666.07|4668.09|4668.09|4668.18|4668.18|4665.75|4665.75|0
1653483300000|2022-05-25 12:55:00|4667.65|4667.65|4667.57|4667.57|4668.32|4668.32|4666.75|4666.75|0
1653483600000|2022-05-25 13:00:00|4667.67|4667.67|4668.55|4668.55|4668.62|4668.62|4665.2|4665.2|0
1653483900000|2022-05-25 13:05:00|4668.71|4668.71|4669.01|4669.01|4671.51|4671.51|4668.71|4668.71|0
1653484200000|2022-05-25 13:10:00|4669.16|4669.16|4664.82|4664.82|4669.16|4669.16|4664.61|4664.61|0
1653484500000|2022-05-25 13:15:00|4664.91|4664.91|4667.14|4667.14|4667.23|4667.23|4664.91|4664.91|0
1653484800000|2022-05-25 13:20:00|4667.5|4667.5|4668.09|4668.09|4669.1|4669.1|4667.41|4667.41|0
1653485100000|2022-05-25 13:25:00|4668.2|4668.2|4660.8|4660.8|4668.2|4668.2|4660.8|4660.8|0
1653485400000|2022-05-25 13:30:00|4661.07|4661.07|4663.87|4663.87|4665.54|4665.54|4660.1|4660.1|0
1653485700000|2022-05-25 13:35:00|4664.4|4664.4|4667.9|4667.9|4668.41|4668.41|4664.4|4664.4|0
1653486000000|2022-05-25 13:40:00|4667.99|4667.99|4666.55|4666.55|4668.07|4668.07|4665.67|4665.67|0
1653486300000|2022-05-25 13:45:00|4666.73|4666.73|4666.56|4666.56|4668.9|4668.9|4665.9|4665.9|0
1653486600000|2022-05-25 13:50:00|4666.65|4666.65|4670.21|4670.21|4670.41|4670.41|4666.65|4666.65|0
1653486900000|2022-05-25 13:55:00|4669.89|4669.89|4668.56|4668.56|4671.71|4671.71|4668|4668|0
1653487200000|2022-05-25 14:00:00|4668.38|4668.38|4672.04|4672.04|4672.19|4672.19|4667.89|4667.89|0
1653487500000|2022-05-25 14:05:00|4672.13|4672.13|4667.27|4667.27|4672.13|4672.13|4664.3|4664.3|0
1653487800000|2022-05-25 14:10:00|4667.36|4667.36|4663.76|4663.76|4667.36|4667.36|4661.47|4661.47|0
1653488100000|2022-05-25 14:15:00|4663.67|4663.67|4663.16|4663.16|4663.67|4663.67|4659.79|4659.79|0
1653488400000|2022-05-25 14:20:00|4662.49|4662.49|4666.82|4666.82|4666.82|4666.82|4659.49|4659.49|0
1653488700000|2022-05-25 14:25:00|4667.49|4667.49|4666.81|4666.81|4667.93|4667.93|4666.34|4666.34|0
1653489000000|2022-05-25 14:30:00|4666.9|4666.9|4663.57|4663.57|4667.75|4667.75|4663.57|4663.57|0
1653489300000|2022-05-25 14:35:00|4662.9|4662.9|4661.08|4661.08|4665.07|4665.07|4661.08|4661.08|0
1653489600000|2022-05-25 14:40:00|4661.52|4661.52|4669.09|4669.09|4669.09|4669.09|4660.18|4660.18|0
1653489900000|2022-05-25 14:45:00|4669.76|4669.76|4668.74|4668.74|4671.4|4671.4|4666.97|4666.97|0
1653490200000|2022-05-25 14:50:00|4668.47|4668.47|4678.15|4678.15|4678.99|4678.99|4668.47|4668.47|0
1653490500000|2022-05-25 14:55:00|4678.82|4678.82|4679.24|4679.24|4680.19|4680.19|4677.13|4677.13|0
1653490800000|2022-05-25 15:00:00|4679.13|4679.13|4671.64|4671.64|4679.2|4679.2|4671.64|4671.64|0
1653491100000|2022-05-25 15:05:00|4671.9|4671.9|4671.62|4671.62|4672.83|4672.83|4671.62|4671.62|0
1653491400000|2022-05-25 15:10:00|4671.48|4671.48|4672.65|4672.65|4674.68|4674.68|4671.48|4671.48|0
1653491700000|2022-05-25 15:15:00|4672.56|4672.56|4676.06|4676.06|4676.44|4676.44|4671.18|4671.18|0
1653492000000|2022-05-25 15:20:00|4676.73|4676.73|4679.06|4679.06|4679.06|4679.06|4676.39|4676.39|0
1653492300000|2022-05-25 15:25:00|4678.39|4678.39|4679.48|4679.48|4682.92|4682.92|4678.11|4678.11|0
1653549300000|2022-05-26 07:15:00|4686.21|4686.21|4685.81|4685.81|4693.96|4693.96|4685.7|4685.7|0
1653549600000|2022-05-26 07:20:00|4684.47|4684.47|4686.27|4686.27|4687.63|4687.63|4682.5|4682.5|0
1653549900000|2022-05-26 07:25:00|4684.93|4684.93|4691.73|4691.73|4691.73|4691.73|4684.08|4684.08|0
1653550200000|2022-05-26 07:30:00|4691.91|4691.91|4690.03|4690.03|4692|4692|4687.25|4687.25|0
1653550500000|2022-05-26 07:35:00|4689.54|4689.54|4690.03|4690.03|4690.42|4690.42|4688.9|4688.9|0
1653550800000|2022-05-26 07:40:00|4689.36|4689.36|4689.51|4689.51|4690.57|4690.57|4687.35|4687.35|0
1653551100000|2022-05-26 07:45:00|4689.78|4689.78|4691.17|4691.17|4694.21|4694.21|4689.78|4689.78|0
1653551400000|2022-05-26 07:50:00|4691.29|4691.29|4688.44|4688.44|4693.17|4693.17|4688|4688|0
1653551700000|2022-05-26 07:55:00|4688.7|4688.7|4687.1|4687.1|4689.81|4689.81|4687.1|4687.1|0
1653552000000|2022-05-26 08:00:00|4686.43|4686.43|4685.51|4685.51|4686.47|4686.47|4684.14|4684.14|0
1653552300000|2022-05-26 08:05:00|4684.84|4684.84|4688.22|4688.22|4688.22|4688.22|4684.4|4684.4|0
1653552600000|2022-05-26 08:10:00|4688.32|4688.32|4689.97|4689.97|4690.88|4690.88|4687.53|4687.53|0
1653552900000|2022-05-26 08:15:00|4690.06|4690.06|4690.13|4690.13|4692.31|4692.31|4689.2|4689.2|0
1653553200000|2022-05-26 08:20:00|4690.39|4690.39|4689.32|4689.32|4690.69|4690.69|4688.3|4688.3|0
1653553500000|2022-05-26 08:25:00|4689.16|4689.16|4689.14|4689.14|4690.42|4690.42|4688.29|4688.29|0
1653553800000|2022-05-26 08:30:00|4689.75|4689.75|4691.5|4691.5|4691.72|4691.72|4689.75|4689.75|0
1653554100000|2022-05-26 08:35:00|4690.83|4690.83|4688.06|4688.06|4690.83|4690.83|4688.06|4688.06|0
1653554400000|2022-05-26 08:40:00|4687.91|4687.91|4688.66|4688.66|4689.33|4689.33|4686.97|4686.97|0
1653554700000|2022-05-26 08:45:00|4689.19|4689.19|4690.66|4690.66|4690.78|4690.78|4688.7|4688.7|0
1653555000000|2022-05-26 08:50:00|4690.93|4690.93|4691.95|4691.95|4692.62|4692.62|4689.91|4689.91|0
1653555300000|2022-05-26 08:55:00|4692.62|4692.62|4692.53|4692.53|4693.47|4693.47|4691.37|4691.37|0
1653555600000|2022-05-26 09:00:00|4692.37|4692.37|4692.69|4692.69|4693.47|4693.47|4691.7|4691.7|0
1653555900000|2022-05-26 09:05:00|4693.92|4693.92|4692.4|4692.4|4694.04|4694.04|4691.17|4691.17|0
1653556200000|2022-05-26 09:10:00|4692.29|4692.29|4690.91|4690.91|4692.4|4692.4|4689.88|4689.88|0
1653556500000|2022-05-26 09:15:00|4690.82|4690.82|4695.44|4695.44|4695.44|4695.44|4690.56|4690.56|0
1653556800000|2022-05-26 09:20:00|4694.1|4694.1|4694.42|4694.42|4694.89|4694.89|4692.7|4692.7|0
1653557100000|2022-05-26 09:25:00|4694.53|4694.53|4692.44|4692.44|4695.57|4695.57|4692.44|4692.44|0
1653557400000|2022-05-26 09:30:00|4692.35|4692.35|4694.19|4694.19|4694.83|4694.83|4692.35|4692.35|0
1653557700000|2022-05-26 09:35:00|4693.83|4693.83|4692.99|4692.99|4693.83|4693.83|4692.08|4692.08|0
1653558000000|2022-05-26 09:40:00|4693.61|4693.61|4695.67|4695.67|4695.67|4695.67|4692.94|4692.94|0
1653558300000|2022-05-26 09:45:00|4695.93|4695.93|4694.65|4694.65|4696.2|4696.2|4692.86|4692.86|0
1653558600000|2022-05-26 09:50:00|4694.77|4694.77|4697.06|4697.06|4697.06|4697.06|4694.36|4694.36|0
1653558900000|2022-05-26 09:55:00|4696.97|4696.97|4697.76|4697.76|4699.04|4699.04|4696.97|4696.97|0
1653559200000|2022-05-26 10:00:00|4697.64|4697.64|4698.02|4698.02|4698.02|4698.02|4696.73|4696.73|0
1653559500000|2022-05-26 10:05:00|4697.85|4697.85|4698.72|4698.72|4698.72|4698.72|4697.19|4697.19|0
1653559800000|2022-05-26 10:10:00|4698.96|4698.96|4698.4|4698.4|4698.99|4698.99|4697.62|4697.62|0
1653560100000|2022-05-26 10:15:00|4697.73|4697.73|4699.42|4699.42|4700.16|4700.16|4697.29|4697.29|0
1653560400000|2022-05-26 10:20:00|4698.08|4698.08|4696.62|4696.62|4698.08|4698.08|4696.62|4696.62|0
1653560700000|2022-05-26 10:25:00|4696.88|4696.88|4698.03|4698.03|4699.29|4699.29|4696.88|4696.88|0
1653561000000|2022-05-26 10:30:00|4697.85|4697.85|4697.22|4697.22|4697.94|4697.94|4695.88|4695.88|0
1653561300000|2022-05-26 10:35:00|4697.07|4697.07|4697.83|4697.83|4697.83|4697.83|4695.57|4695.57|0
1653561600000|2022-05-26 10:40:00|4697.98|4697.98|4698.49|4698.49|4700.11|4700.11|4697.98|4697.98|0
1653561900000|2022-05-26 10:45:00|4698.41|4698.41|4697.69|4697.69|4698.79|4698.79|4696.49|4696.49|0
1653562200000|2022-05-26 10:50:00|4697.84|4697.84|4698.41|4698.41|4698.55|4698.55|4697.04|4697.04|0
1653562500000|2022-05-26 10:55:00|4698.53|4698.53|4694|4694|4698.53|4698.53|4694|4694|0
1653562800000|2022-05-26 11:00:00|4693.64|4693.64|4694.66|4694.66|4694.66|4694.66|4693.29|4693.29|0
1653563100000|2022-05-26 11:05:00|4694.81|4694.81|4692.19|4692.19|4695.11|4695.11|4691.94|4691.94|0
1653563400000|2022-05-26 11:10:00|4691.53|4691.53|4693.18|4693.18|4693.18|4693.18|4690.59|4690.59|0
1653563700000|2022-05-26 11:15:00|4693.33|4693.33|4694.95|4694.95|4695.03|4695.03|4691.24|4691.24|0
1653564000000|2022-05-26 11:20:00|4695.1|4695.1|4697.7|4697.7|4697.7|4697.7|4695.1|4695.1|0
1653564300000|2022-05-26 11:25:00|4697.87|4697.87|4700.02|4700.02|4701.38|4701.38|4697.25|4697.25|0
1653564600000|2022-05-26 11:30:00|4700.55|4700.55|4695.88|4695.88|4700.55|4700.55|4695.8|4695.8|0
1653564900000|2022-05-26 11:35:00|4695.8|4695.8|4695.73|4695.73|4696.24|4696.24|4694.69|4694.69|0
1653565200000|2022-05-26 11:40:00|4695.91|4695.91|4696.12|4696.12|4696.34|4696.34|4695.19|4695.19|0
1653565500000|2022-05-26 11:45:00|4696.24|4696.24|4696.18|4696.18|4697.76|4697.76|4696.12|4696.12|0
1653565800000|2022-05-26 11:50:00|4696.09|4696.09|4699.1|4699.1|4699.19|4699.19|4695.97|4695.97|0
1653566100000|2022-05-26 11:55:00|4700.25|4700.25|4699.65|4699.65|4700.25|4700.25|4699.03|4699.03|0
1653566400000|2022-05-26 12:00:00|4699.47|4699.47|4701.19|4701.19|4701.19|4701.19|4699.47|4699.47|0
1653566700000|2022-05-26 12:05:00|4701.07|4701.07|4700.95|4700.95|4702.44|4702.44|4700.6|4700.6|0
1653567000000|2022-05-26 12:10:00|4700.87|4700.87|4701.57|4701.57|4702.27|4702.27|4700.87|4700.87|0
1653567300000|2022-05-26 12:15:00|4701.3|4701.3|4700.95|4700.95|4701.4|4701.4|4700.06|4700.06|0
1653567600000|2022-05-26 12:20:00|4700.81|4700.81|4700.18|4700.18|4701.24|4701.24|4699.29|4699.29|0
1653567900000|2022-05-26 12:25:00|4700.33|4700.33|4703.02|4703.02|4703.02|4703.02|4700.33|4700.33|0
1653568200000|2022-05-26 12:30:00|4702.66|4702.66|4696.43|4696.43|4704.66|4704.66|4695.43|4695.43|0
1653568500000|2022-05-26 12:35:00|4696.58|4696.58|4701.37|4701.37|4701.37|4701.37|4695.87|4695.87|0
1653568800000|2022-05-26 12:40:00|4702.17|4702.17|4701.39|4701.39|4702.17|4702.17|4700.34|4700.34|0
1653569100000|2022-05-26 12:45:00|4701.63|4701.63|4702.12|4702.12|4702.34|4702.34|4699.87|4699.87|0
1653569400000|2022-05-26 12:50:00|4701.86|4701.86|4703.23|4703.23|4703.23|4703.23|4700.1|4700.1|0
1653569700000|2022-05-26 12:55:00|4703.41|4703.41|4703.61|4703.61|4704.05|4704.05|4702.91|4702.91|0
1653570000000|2022-05-26 13:00:00|4703.96|4703.96|4703.92|4703.92|4704.72|4704.72|4702.1|4702.1|0
1653570300000|2022-05-26 13:05:00|4704.07|4704.07|4700.53|4700.53|4704.75|4704.75|4700.26|4700.26|0
1653570600000|2022-05-26 13:10:00|4700.23|4700.23|4700.85|4700.85|4702.17|4702.17|4700.09|4700.09|0
1653570900000|2022-05-26 13:15:00|4700.77|4700.77|4701.59|4701.59|4702.15|4702.15|4698.46|4698.46|0
1653571200000|2022-05-26 13:20:00|4701.71|4701.71|4703.63|4703.63|4704.09|4704.09|4701.71|4701.71|0
1653571500000|2022-05-26 13:25:00|4703.79|4703.79|4702|4702|4707.03|4707.03|4700.59|4700.59|0
1653571800000|2022-05-26 13:30:00|4701.74|4701.74|4704.74|4704.74|4705.69|4705.69|4700.9|4700.9|0
1653572100000|2022-05-26 13:35:00|4704.83|4704.83|4704.38|4704.38|4705.51|4705.51|4700.9|4700.9|0
1653572400000|2022-05-26 13:40:00|4705.05|4705.05|4703.85|4703.85|4706.54|4706.54|4703.85|4703.85|0
1653572700000|2022-05-26 13:45:00|4703.97|4703.97|4698.59|4698.59|4705.48|4705.48|4698.59|4698.59|0
1653573000000|2022-05-26 13:50:00|4698.41|4698.41|4695.64|4695.64|4698.68|4698.68|4695.38|4695.38|0
1653573300000|2022-05-26 13:55:00|4695.38|4695.38|4695.34|4695.34|4697.18|4697.18|4694.67|4694.67|0
1653573600000|2022-05-26 14:00:00|4695.87|4695.87|4691.84|4691.84|4696.04|4696.04|4691.84|4691.84|0
1653573900000|2022-05-26 14:05:00|4691.99|4691.99|4691.38|4691.38|4692.92|4692.92|4689.34|4689.34|0
1653574200000|2022-05-26 14:10:00|4691.56|4691.56|4695.64|4695.64|4697.23|4697.23|4691.56|4691.56|0
1653574500000|2022-05-26 14:15:00|4696.09|4696.09|4701.79|4701.79|4701.79|4701.79|4696|4696|0
1653574800000|2022-05-26 14:20:00|4703.13|4703.13|4701.77|4701.77|4705.77|4705.77|4700.94|4700.94|0
1653575100000|2022-05-26 14:25:00|4702.04|4702.04|4704.83|4704.83|4705.1|4705.1|4701.65|4701.65|0
1653575400000|2022-05-26 14:30:00|4705.5|4705.5|4708.94|4708.94|4708.94|4708.94|4705.5|4705.5|0
1653575700000|2022-05-26 14:35:00|4708.79|4708.79|4709.54|4709.54|4709.54|4709.54|4707.05|4707.05|0
1653576000000|2022-05-26 14:40:00|4709.72|4709.72|4710.7|4710.7|4712.04|4712.04|4708.57|4708.57|0
1653576300000|2022-05-26 14:45:00|4711.23|4711.23|4711.85|4711.85|4713.31|4713.31|4710.7|4710.7|0
1653576600000|2022-05-26 14:50:00|4711.94|4711.94|4715.09|4715.09|4716.36|4716.36|4711.94|4711.94|0
1653576900000|2022-05-26 14:55:00|4715.54|4715.54|4712.28|4712.28|4715.95|4715.95|4711.61|4711.61|0
1653577200000|2022-05-26 15:00:00|4712.17|4712.17|4712.52|4712.52|4714.76|4714.76|4711.15|4711.15|0
1653577500000|2022-05-26 15:05:00|4712.69|4712.69|4713.89|4713.89|4714.49|4714.49|4710.09|4710.09|0
1653577800000|2022-05-26 15:10:00|4713.8|4713.8|4718.34|4718.34|4718.45|4718.45|4713.7|4713.7|0
1653578100000|2022-05-26 15:15:00|4718.19|4718.19|4717.54|4717.54|4718.72|4718.72|4716.6|4716.6|0
1653578400000|2022-05-26 15:20:00|4717.45|4717.45|4714.47|4714.47|4717.45|4717.45|4712.84|4712.84|0
1653578700000|2022-05-26 15:25:00|4714.37|4714.37|4722.77|4722.77|4724.68|4724.68|4714.17|4714.17|0
1653635700000|2022-05-27 07:15:00|4725.84|4725.84|4719.46|4719.46|4730.95|4730.95|4719.34|4719.34|0
1653636000000|2022-05-27 07:20:00|4719.58|4719.58|4715|4715|4719.58|4719.58|4712.11|4712.11|0
1653636300000|2022-05-27 07:25:00|4714.76|4714.76|4714.55|4714.55|4716.37|4716.37|4713.49|4713.49|0
1653636600000|2022-05-27 07:30:00|4714.79|4714.79|4722.49|4722.49|4723.78|4723.78|4713.45|4713.45|0
1653636900000|2022-05-27 07:35:00|4722.13|4722.13|4725.73|4725.73|4727.18|4727.18|4722.13|4722.13|0
1653637200000|2022-05-27 07:40:00|4725.85|4725.85|4722.78|4722.78|4727.11|4727.11|4722.57|4722.57|0
1653637500000|2022-05-27 07:45:00|4722.11|4722.11|4725.51|4725.51|4727.93|4727.93|4722.11|4722.11|0
1653637800000|2022-05-27 07:50:00|4725.24|4725.24|4735.6|4735.6|4736.53|4736.53|4725.24|4725.24|0
1653638100000|2022-05-27 07:55:00|4735.24|4735.24|4734.78|4734.78|4735.6|4735.6|4733.14|4733.14|0
1653638400000|2022-05-27 08:00:00|4734.69|4734.69|4737.28|4737.28|4737.28|4737.28|4733.2|4733.2|0
1653638700000|2022-05-27 08:05:00|4737.81|4737.81|4736.39|4736.39|4737.81|4737.81|4733.61|4733.61|0
1653639000000|2022-05-27 08:10:00|4735.95|4735.95|4734.56|4734.56|4736.61|4736.61|4733.93|4733.93|0
1653639300000|2022-05-27 08:15:00|4735.23|4735.23|4736.66|4736.66|4738.22|4738.22|4735.23|4735.23|0
1653639600000|2022-05-27 08:20:00|4737.1|4737.1|4741|4741|4741|4741|4737.1|4737.1|0
1653639900000|2022-05-27 08:25:00|4740.73|4740.73|4740.16|4740.16|4745.73|4745.73|4739.33|4739.33|0
1653640200000|2022-05-27 08:30:00|4739.89|4739.89|4745.1|4745.1|4745.4|4745.4|4739.89|4739.89|0
1653640500000|2022-05-27 08:35:00|4745.01|4745.01|4745.41|4745.41|4746.55|4746.55|4741.66|4741.66|0
1653640800000|2022-05-27 08:40:00|4745.29|4745.29|4747.67|4747.67|4748.08|4748.08|4743.66|4743.66|0
1653641100000|2022-05-27 08:45:00|4747.55|4747.55|4745.3|4745.3|4748.2|4748.2|4745.15|4745.15|0
1653641400000|2022-05-27 08:50:00|4745.53|4745.53|4746.92|4746.92|4746.92|4746.92|4745.18|4745.18|0
1653641700000|2022-05-27 08:55:00|4747.07|4747.07|4745.83|4745.83|4748.07|4748.07|4744.21|4744.21|0
1653642000000|2022-05-27 09:00:00|4745.91|4745.91|4736.64|4736.64|4748.59|4748.59|4736.64|4736.64|0
1653642300000|2022-05-27 09:05:00|4736.79|4736.79|4738.87|4738.87|4740.53|4740.53|4736.36|4736.36|0
1653642600000|2022-05-27 09:10:00|4738.6|4738.6|4736.67|4736.67|4742.1|4742.1|4736.67|4736.67|0
1653642900000|2022-05-27 09:15:00|4736.75|4736.75|4739.72|4739.72|4739.72|4739.72|4736.04|4736.04|0
1653643200000|2022-05-27 09:20:00|4739.6|4739.6|4728.91|4728.91|4740.14|4740.14|4728.66|4728.66|0
1653643500000|2022-05-27 09:25:00|4729.03|4729.03|4733.97|4733.97|4734.32|4734.32|4728.6|4728.6|0
1653643800000|2022-05-27 09:30:00|4733.88|4733.88|4733.32|4733.32|4734.47|4734.47|4733.03|4733.03|0
1653644100000|2022-05-27 09:35:00|4735.33|4735.33|4734.12|4734.12|4736.85|4736.85|4733.25|4733.25|0
1653644400000|2022-05-27 09:40:00|4734.3|4734.3|4739.92|4739.92|4740.21|4740.21|4734.06|4734.06|0
1653644700000|2022-05-27 09:45:00|4740.25|4740.25|4745.53|4745.53|4746.15|4746.15|4739.92|4739.92|0
1653645000000|2022-05-27 09:50:00|4744.19|4744.19|4740.21|4740.21|4744.28|4744.28|4740.21|4740.21|0
1653645300000|2022-05-27 09:55:00|4739.55|4739.55|4742.98|4742.98|4743.15|4743.15|4739.23|4739.23|0
1653645600000|2022-05-27 10:00:00|4742.31|4742.31|4742.43|4742.43|4743.32|4743.32|4741.91|4741.91|0
1653645900000|2022-05-27 10:05:00|4742.26|4742.26|4739.11|4739.11|4742.26|4742.26|4739.11|4739.11|0
1653646200000|2022-05-27 10:10:00|4738.58|4738.58|4740.47|4740.47|4740.73|4740.73|4737.96|4737.96|0
1653646500000|2022-05-27 10:15:00|4740.64|4740.64|4738.48|4738.48|4740.64|4740.64|4738.08|4738.08|0
1653646800000|2022-05-27 10:20:00|4738.4|4738.4|4738.36|4738.36|4738.4|4738.4|4736.92|4736.92|0
1653647100000|2022-05-27 10:25:00|4737.92|4737.92|4738.91|4738.91|4738.91|4738.91|4737.13|4737.13|0
1653647400000|2022-05-27 10:30:00|4739.07|4739.07|4742.5|4742.5|4742.5|4742.5|4738.9|4738.9|0
1653647700000|2022-05-27 10:35:00|4742.76|4742.76|4740.54|4740.54|4743.87|4743.87|4738.76|4738.76|0
1653648000000|2022-05-27 10:40:00|4740.42|4740.42|4743.99|4743.99|4743.99|4743.99|4739.89|4739.89|0
1653648300000|2022-05-27 10:45:00|4743.63|4743.63|4742.41|4742.41|4744.84|4744.84|4742.41|4742.41|0
1653648600000|2022-05-27 10:50:00|4742.53|4742.53|4745.34|4745.34|4745.52|4745.52|4741.27|4741.27|0
1653648900000|2022-05-27 10:55:00|4745.08|4745.08|4744.31|4744.31|4746.31|4746.31|4740.44|4740.44|0
1653649200000|2022-05-27 11:00:00|4743.48|4743.48|4742.75|4742.75|4743.48|4743.48|4741.37|4741.37|0
1653649500000|2022-05-27 11:05:00|4742.66|4742.66|4742.64|4742.64|4743.86|4743.86|4741.61|4741.61|0
1653649800000|2022-05-27 11:10:00|4743.25|4743.25|4744.94|4744.94|4744.94|4744.94|4742.9|4742.9|0
1653650100000|2022-05-27 11:15:00|4744.85|4744.85|4748.2|4748.2|4748.47|4748.47|4744.72|4744.72|0
1653650400000|2022-05-27 11:20:00|4747.85|4747.85|4747.52|4747.52|4747.85|4747.85|4745.29|4745.29|0
1653650700000|2022-05-27 11:25:00|4749.53|4749.53|4753.78|4753.78|4755.96|4755.96|4748.79|4748.79|0
1653651000000|2022-05-27 11:30:00|4754.48|4754.48|4751.14|4751.14|4755.65|4755.65|4749.24|4749.24|0
1653651300000|2022-05-27 11:35:00|4750.87|4750.87|4747.15|4747.15|4750.87|4750.87|4746.12|4746.12|0
1653651600000|2022-05-27 11:40:00|4747.06|4747.06|4746.38|4746.38|4747.06|4747.06|4745.42|4745.42|0
1653651900000|2022-05-27 11:45:00|4746.3|4746.3|4742.92|4742.92|4746.3|4746.3|4742.92|4742.92|0
1653652200000|2022-05-27 11:50:00|4743.01|4743.01|4750.9|4750.9|4750.9|4750.9|4743.01|4743.01|0
1653652500000|2022-05-27 11:55:00|4750.99|4750.99|4750.96|4750.96|4752.33|4752.33|4750.28|4750.28|0
1653652800000|2022-05-27 12:00:00|4750.29|4750.29|4747.63|4747.63|4750.29|4750.29|4747.37|4747.37|0
1653653100000|2022-05-27 12:05:00|4747.72|4747.72|4748.66|4748.66|4750.69|4750.69|4747.72|4747.72|0
1653653400000|2022-05-27 12:10:00|4748.54|4748.54|4750.33|4750.33|4750.33|4750.33|4747|4747|0
1653653700000|2022-05-27 12:15:00|4751|4751|4746.22|4746.22|4753.01|4753.01|4746.22|4746.22|0
1653654000000|2022-05-27 12:20:00|4746.04|4746.04|4751.05|4751.05|4752.39|4752.39|4746.04|4746.04|0
1653654300000|2022-05-27 12:25:00|4750.96|4750.96|4752.59|4752.59|4753.26|4753.26|4750.47|4750.47|0
1653654600000|2022-05-27 12:30:00|4751.92|4751.92|4755.35|4755.35|4755.92|4755.92|4749.85|4749.85|0
1653654900000|2022-05-27 12:35:00|4754.68|4754.68|4755.22|4755.22|4757.23|4757.23|4753.34|4753.34|0
1653655200000|2022-05-27 12:40:00|4755.06|4755.06|4756.2|4756.2|4756.76|4756.76|4754.44|4754.44|0
1653655500000|2022-05-27 12:45:00|4756.41|4756.41|4761.96|4761.96|4762.69|4762.69|4755.74|4755.74|0
1653655800000|2022-05-27 12:50:00|4762.14|4762.14|4759.14|4759.14|4762.14|4762.14|4759.08|4759.08|0
1653656100000|2022-05-27 12:55:00|4759.29|4759.29|4759.14|4759.14|4761.3|4761.3|4758.21|4758.21|0
1653656400000|2022-05-27 13:00:00|4760.48|4760.48|4761.7|4761.7|4762.9|4762.9|4760.48|4760.48|0
1653656700000|2022-05-27 13:05:00|4761.43|4761.43|4754.81|4754.81|4761.43|4761.43|4754.4|4754.4|0
1653657000000|2022-05-27 13:10:00|4754.69|4754.69|4755.54|4755.54|4756.14|4756.14|4753.91|4753.91|0
1653657300000|2022-05-27 13:15:00|4755.28|4755.28|4749.97|4749.97|4755.28|4755.28|4749.53|4749.53|0
1653657600000|2022-05-27 13:20:00|4749.81|4749.81|4748.75|4748.75|4750.08|4750.08|4746.98|4746.98|0
1653657900000|2022-05-27 13:25:00|4748.84|4748.84|4743.12|4743.12|4748.84|4748.84|4743.12|4743.12|0
1653658200000|2022-05-27 13:30:00|4744.46|4744.46|4735.5|4735.5|4746.09|4746.09|4735.33|4735.33|0
1653658500000|2022-05-27 13:35:00|4735.42|4735.42|4743.92|4743.92|4744.01|4744.01|4735.42|4735.42|0
1653658800000|2022-05-27 13:40:00|4744.59|4744.59|4747.05|4747.05|4748.32|4748.32|4744.59|4744.59|0
1653659100000|2022-05-27 13:45:00|4746.44|4746.44|4750.23|4750.23|4750.28|4750.28|4746.39|4746.39|0
1653659400000|2022-05-27 13:50:00|4750.9|4750.9|4750.34|4750.34|4751.87|4751.87|4749.99|4749.99|0
1653659700000|2022-05-27 13:55:00|4750.1|4750.1|4752.04|4752.04|4752.27|4752.27|4750.1|4750.1|0
1653660000000|2022-05-27 14:00:00|4752.15|4752.15|4751.92|4751.92|4754.15|4754.15|4750.87|4750.87|0
1653660300000|2022-05-27 14:05:00|4752.09|4752.09|4746.29|4746.29|4752.44|4752.44|4746.29|4746.29|0
1653660600000|2022-05-27 14:10:00|4745.62|4745.62|4750.27|4750.27|4750.27|4750.27|4745.62|4745.62|0
1653660900000|2022-05-27 14:15:00|4750.71|4750.71|4750.99|4750.99|4752.81|4752.81|4750.61|4750.61|0
1653661200000|2022-05-27 14:20:00|4751.15|4751.15|4749.69|4749.69|4751.15|4751.15|4748.31|4748.31|0
1653661500000|2022-05-27 14:25:00|4749.57|4749.57|4747.1|4747.1|4749.57|4749.57|4747.1|4747.1|0
1653661800000|2022-05-27 14:30:00|4747.9|4747.9|4744.4|4744.4|4749.68|4749.68|4743.68|4743.68|0
1653662100000|2022-05-27 14:35:00|4744.67|4744.67|4743|4743|4745.67|4745.67|4743|4743|0
1653662400000|2022-05-27 14:40:00|4743.67|4743.67|4739.65|4739.65|4743.67|4743.67|4736.96|4736.96|0
1653662700000|2022-05-27 14:45:00|4739.82|4739.82|4741.13|4741.13|4742.2|4742.2|4738.56|4738.56|0
1653663000000|2022-05-27 14:50:00|4740.96|4740.96|4736.18|4736.18|4741.24|4741.24|4735.6|4735.6|0
1653663300000|2022-05-27 14:55:00|4736.36|4736.36|4735.78|4735.78|4739.97|4739.97|4735.69|4735.69|0
1653663600000|2022-05-27 15:00:00|4735.87|4735.87|4732.94|4732.94|4736.95|4736.95|4731.66|4731.66|0
1653663900000|2022-05-27 15:05:00|4732.85|4732.85|4731.64|4731.64|4734.91|4734.91|4731.5|4731.5|0
1653664200000|2022-05-27 15:10:00|4731.78|4731.78|4734.57|4734.57|4735.27|4735.27|4731.78|4731.78|0
1653664500000|2022-05-27 15:15:00|4734.74|4734.74|4729.75|4729.75|4736.12|4736.12|4729.08|4729.08|0
1653664800000|2022-05-27 15:20:00|4729.84|4729.84|4728.87|4728.87|4731.18|4731.18|4728.7|4728.7|0
1653665100000|2022-05-27 15:25:00|4729.02|4729.02|4727.43|4727.43|4729.28|4729.28|4724.52|4724.52|0
1653894900000|2022-05-30 07:15:00|4752.08|4752.08|4742.71|4742.71|4752.08|4752.08|4736.74|4736.74|0
1653895200000|2022-05-30 07:20:00|4743.33|4743.33|4745.61|4745.61|4745.61|4745.61|4740.14|4740.14|0
1653895500000|2022-05-30 07:25:00|4745.46|4745.46|4747.6|4747.6|4749.62|4749.62|4743.75|4743.75|0
1653895800000|2022-05-30 07:30:00|4747.9|4747.9|4747.46|4747.46|4748.11|4748.11|4744.26|4744.26|0
1653896100000|2022-05-30 07:35:00|4747.82|4747.82|4745.22|4745.22|4747.82|4747.82|4742.94|4742.94|0
1653896400000|2022-05-30 07:40:00|4745.58|4745.58|4745.47|4745.47|4747.13|4747.13|4745.12|4745.12|0
1653896700000|2022-05-30 07:45:00|4746.14|4746.14|4743.12|4743.12|4746.23|4746.23|4743.03|4743.03|0
1653897000000|2022-05-30 07:50:00|4742.8|4742.8|4746.16|4746.16|4746.33|4746.33|4742.8|4742.8|0
1653897300000|2022-05-30 07:55:00|4745.98|4745.98|4746.77|4746.77|4747.95|4747.95|4745.02|4745.02|0
1653897600000|2022-05-30 08:00:00|4747.04|4747.04|4750.27|4750.27|4751.67|4751.67|4744.69|4744.69|0
1653897900000|2022-05-30 08:05:00|4748.93|4748.93|4748.03|4748.03|4749.79|4749.79|4745.83|4745.83|0
1653898200000|2022-05-30 08:10:00|4747.5|4747.5|4746.84|4746.84|4747.5|4747.5|4746.2|4746.2|0
1653898500000|2022-05-30 08:15:00|4747.02|4747.02|4733.75|4733.75|4747.02|4747.02|4733.75|4733.75|0
1653898800000|2022-05-30 08:20:00|4734.28|4734.28|4728.66|4728.66|4734.28|4734.28|4727.32|4727.32|0
1653899100000|2022-05-30 08:25:00|4729.1|4729.1|4733.89|4733.89|4733.89|4733.89|4727.93|4727.93|0
1653899400000|2022-05-30 08:30:00|4734|4734|4731.84|4731.84|4734.79|4734.79|4729.87|4729.87|0
1653899700000|2022-05-30 08:35:00|4732.72|4732.72|4735.43|4735.43|4737.27|4737.27|4732.72|4732.72|0
1653900000000|2022-05-30 08:40:00|4735.34|4735.34|4733.17|4733.17|4735.52|4735.52|4730.33|4730.33|0
1653900300000|2022-05-30 08:45:00|4733.96|4733.96|4732.6|4732.6|4734.23|4734.23|4732.31|4732.31|0
1653900600000|2022-05-30 08:50:00|4732.43|4732.43|4732.36|4732.36|4733.83|4733.83|4731.77|4731.77|0
1653900900000|2022-05-30 08:55:00|4732.27|4732.27|4728.27|4728.27|4732.65|4732.65|4726.45|4726.45|0
1653901200000|2022-05-30 09:00:00|4728.89|4728.89|4727.05|4727.05|4729.94|4729.94|4726.43|4726.43|0
1653901500000|2022-05-30 09:05:00|4727.23|4727.23|4732.7|4732.7|4732.7|4732.7|4725.81|4725.81|0
1653901800000|2022-05-30 09:10:00|4731.91|4731.91|4732.46|4732.46|4734.58|4734.58|4731.04|4731.04|0
1653902100000|2022-05-30 09:15:00|4732.22|4732.22|4726.63|4726.63|4732.57|4732.57|4725.13|4725.13|0
1653902400000|2022-05-30 09:20:00|4726.72|4726.72|4726.63|4726.63|4727.62|4727.62|4726.01|4726.01|0
1653902700000|2022-05-30 09:25:00|4726.54|4726.54|4728.1|4728.1|4728.38|4728.38|4724.1|4724.1|0
1653903000000|2022-05-30 09:30:00|4728.01|4728.01|4723.93|4723.93|4728.01|4728.01|4723.77|4723.77|0
1653903300000|2022-05-30 09:35:00|4724.05|4724.05|4725.48|4725.48|4726.17|4726.17|4723.93|4723.93|0
1653903600000|2022-05-30 09:40:00|4726.82|4726.82|4721.51|4721.51|4726.82|4726.82|4720.36|4720.36|0
1653903900000|2022-05-30 09:45:00|4721.24|4721.24|4722.03|4722.03|4722.79|4722.79|4719.92|4719.92|0
1653904200000|2022-05-30 09:50:00|4721.41|4721.41|4721.94|4721.94|4722.12|4722.12|4719.27|4719.27|0
1653904500000|2022-05-30 09:55:00|4722.18|4722.18|4722.22|4722.22|4724.01|4724.01|4720.22|4720.22|0
1653904800000|2022-05-30 10:00:00|4722.89|4722.89|4723.86|4723.86|4725.67|4725.67|4721.59|4721.59|0
1653905100000|2022-05-30 10:05:00|4724.21|4724.21|4723.05|4723.05|4724.82|4724.82|4721.59|4721.59|0
1653905400000|2022-05-30 10:10:00|4722.7|4722.7|4721.41|4721.41|4723.1|4723.1|4719.55|4719.55|0
1653905700000|2022-05-30 10:15:00|4721.62|4721.62|4719.35|4719.35|4721.96|4721.96|4719.35|4719.35|0
1653906000000|2022-05-30 10:20:00|4718.56|4718.56|4720.32|4720.32|4721.44|4721.44|4717.16|4717.16|0
1653906300000|2022-05-30 10:25:00|4720.21|4720.21|4718.94|4718.94|4722.31|4722.31|4718.94|4718.94|0
1653906600000|2022-05-30 10:30:00|4718.5|4718.5|4722.99|4722.99|4722.99|4722.99|4718.5|4718.5|0
1653906900000|2022-05-30 10:35:00|4723.66|4723.66|4728.05|4728.05|4728.05|4728.05|4722.96|4722.96|0
1653907200000|2022-05-30 10:40:00|4728.72|4728.72|4727.31|4727.31|4729.17|4729.17|4726.2|4726.2|0
1653907500000|2022-05-30 10:45:00|4726.97|4726.97|4726.19|4726.19|4727.38|4727.38|4724.05|4724.05|0
1653907800000|2022-05-30 10:50:00|4726.4|4726.4|4725.72|4725.72|4726.65|4726.65|4725.2|4725.2|0
1653908100000|2022-05-30 10:55:00|4725.28|4725.28|4730.17|4730.17|4730.17|4730.17|4725.28|4725.28|0
1653908400000|2022-05-30 11:00:00|4730.27|4730.27|4731.05|4731.05|4731.63|4731.63|4729.79|4729.79|0
1653908700000|2022-05-30 11:05:00|4731.72|4731.72|4734.35|4734.35|4734.57|4734.57|4731.6|4731.6|0
1653909000000|2022-05-30 11:10:00|4734.25|4734.25|4733.44|4733.44|4735.59|4735.59|4733.12|4733.12|0
1653909300000|2022-05-30 11:15:00|4733.09|4733.09|4733.65|4733.65|4733.65|4733.65|4732.26|4732.26|0
1653909600000|2022-05-30 11:20:00|4734.32|4734.32|4733.56|4733.56|4736.54|4736.54|4732.11|4732.11|0
1653909900000|2022-05-30 11:25:00|4733.65|4733.65|4730.85|4730.85|4733.65|4733.65|4729.32|4729.32|0
1653910200000|2022-05-30 11:30:00|4731.52|4731.52|4730.53|4730.53|4731.82|4731.82|4730.45|4730.45|0
1653910500000|2022-05-30 11:35:00|4730.39|4730.39|4729.85|4729.85|4732.35|4732.35|4729.63|4729.63|0
1653910800000|2022-05-30 11:40:00|4729.68|4729.68|4728.58|4728.58|4731.37|4731.37|4728.44|4728.44|0
1653911100000|2022-05-30 11:45:00|4728.41|4728.41|4729.42|4729.42|4729.78|4729.78|4728.41|4728.41|0
1653911400000|2022-05-30 11:50:00|4730.09|4730.09|4728.73|4728.73|4730.09|4730.09|4728.25|4728.25|0
1653911700000|2022-05-30 11:55:00|4727.72|4727.72|4728.73|4728.73|4728.73|4728.73|4727.72|4727.72|0
1653912000000|2022-05-30 12:00:00|4728.61|4728.61|4731.8|4731.8|4731.8|4731.8|4728.61|4728.61|0
1653912300000|2022-05-30 12:05:00|4732.16|4732.16|4731.72|4731.72|4732.51|4732.51|4730.99|4730.99|0
1653912600000|2022-05-30 12:10:00|4731.05|4731.05|4732.22|4732.22|4732.89|4732.89|4729.18|4729.18|0
1653912900000|2022-05-30 12:15:00|4732.39|4732.39|4731.61|4731.61|4732.46|4732.46|4730.09|4730.09|0
1653913200000|2022-05-30 12:20:00|4731.44|4731.44|4730.4|4730.4|4732|4732|4730.4|4730.4|0
1653913500000|2022-05-30 12:25:00|4730.23|4730.23|4731.08|4731.08|4732.3|4732.3|4729.7|4729.7|0
1653913800000|2022-05-30 12:30:00|4731.2|4731.2|4728.52|4728.52|4732.08|4732.08|4728.52|4728.52|0
1653914100000|2022-05-30 12:35:00|4727.85|4727.85|4728.29|4728.29|4728.47|4728.47|4727.27|4727.27|0
1653914400000|2022-05-30 12:40:00|4728.74|4728.74|4731.78|4731.78|4731.78|4731.78|4728.74|4728.74|0
1653914700000|2022-05-30 12:45:00|4731.9|4731.9|4731.27|4731.27|4733.26|4733.26|4729.82|4729.82|0
1653915000000|2022-05-30 12:50:00|4731.59|4731.59|4731.49|4731.49|4732.16|4732.16|4730.08|4730.08|0
1653915300000|2022-05-30 12:55:00|4731.32|4731.32|4734.61|4734.61|4734.67|4734.67|4730.47|4730.47|0
1653915600000|2022-05-30 13:00:00|4734.7|4734.7|4744.23|4744.23|4746.5|4746.5|4734|4734|0
1653915900000|2022-05-30 13:05:00|4744.9|4744.9|4742.49|4742.49|4745.4|4745.4|4742.45|4742.45|0
1653916200000|2022-05-30 13:10:00|4742.58|4742.58|4738.8|4738.8|4742.58|4742.58|4737.37|4737.37|0
1653916500000|2022-05-30 13:15:00|4738.98|4738.98|4735.68|4735.68|4738.98|4738.98|4735.4|4735.4|0
1653916800000|2022-05-30 13:20:00|4735.52|4735.52|4735.61|4735.61|4736.77|4736.77|4734.13|4734.13|0
1653917100000|2022-05-30 13:25:00|4736.28|4736.28|4737.45|4737.45|4737.45|4737.45|4736.07|4736.07|0
1653917400000|2022-05-30 13:30:00|4737.72|4737.72|4732.55|4732.55|4738.21|4738.21|4732.44|4732.44|0
1653917700000|2022-05-30 13:35:00|4733.22|4733.22|4730.63|4730.63|4733.4|4733.4|4728.4|4728.4|0
1653918000000|2022-05-30 13:40:00|4730.71|4730.71|4726.38|4726.38|4731.24|4731.24|4726.29|4726.29|0
1653918300000|2022-05-30 13:45:00|4726.26|4726.26|4727.14|4727.14|4727.14|4727.14|4725.06|4725.06|0
1653918600000|2022-05-30 13:50:00|4727.04|4727.04|4728.24|4728.24|4728.38|4728.38|4726.51|4726.51|0
1653918900000|2022-05-30 13:55:00|4728.42|4728.42|4722.13|4722.13|4728.42|4728.42|4721.77|4721.77|0
1653919200000|2022-05-30 14:00:00|4722.04|4722.04|4724.98|4724.98|4725.77|4725.77|4720.93|4720.93|0
1653919500000|2022-05-30 14:05:00|4725.16|4725.16|4725.29|4725.29|4726.59|4726.59|4724.81|4724.81|0
1653919800000|2022-05-30 14:10:00|4725.55|4725.55|4726.69|4726.69|4727.77|4727.77|4725.55|4725.55|0
1653920100000|2022-05-30 14:15:00|4726.02|4726.02|4723.91|4723.91|4726.29|4726.29|4723.91|4723.91|0
1653920400000|2022-05-30 14:20:00|4723.82|4723.82|4726.46|4726.46|4727.22|4727.22|4723.82|4723.82|0
1653920700000|2022-05-30 14:25:00|4726.82|4726.82|4727.94|4727.94|4728.7|4728.7|4726.82|4726.82|0
1653921000000|2022-05-30 14:30:00|4727.83|4727.83|4728.51|4728.51|4729.7|4729.7|4727.83|4727.83|0
1653921300000|2022-05-30 14:35:00|4727.98|4727.98|4728.87|4728.87|4728.87|4728.87|4725.33|4725.33|0
1653921600000|2022-05-30 14:40:00|4728.69|4728.69|4727.14|4727.14|4728.78|4728.78|4725.72|4725.72|0
1653921900000|2022-05-30 14:45:00|4726.7|4726.7|4725.82|4725.82|4727|4727|4725.19|4725.19|0
1653922200000|2022-05-30 14:50:00|4725.15|4725.15|4727.62|4727.62|4730.5|4730.5|4723.69|4723.69|0
1653922500000|2022-05-30 14:55:00|4727.45|4727.45|4725.4|4725.4|4729.42|4729.42|4723.54|4723.54|0
1653922800000|2022-05-30 15:00:00|4725.22|4725.22|4719.49|4719.49|4725.3|4725.3|4719.41|4719.41|0
1653923100000|2022-05-30 15:05:00|4719.58|4719.58|4711.78|4711.78|4719.75|4719.75|4711.61|4711.61|0
1653923400000|2022-05-30 15:10:00|4711.94|4711.94|4713.6|4713.6|4714.87|4714.87|4711.21|4711.21|0
1653923700000|2022-05-30 15:15:00|4712.93|4712.93|4713.46|4713.46|4715.06|4715.06|4712.51|4712.51|0
1653924000000|2022-05-30 15:20:00|4713.55|4713.55|4723.36|4723.36|4723.89|4723.89|4713.44|4713.44|0
1653924300000|2022-05-30 15:25:00|4724.03|4724.03|4720.85|4720.85|4724.7|4724.7|4719.25|4719.25|0
1653981300000|2022-05-31 07:15:00|4697.44|4697.44|4700.29|4700.29|4701.63|4701.63|4695.55|4695.55|0
1653981600000|2022-05-31 07:20:00|4701.63|4701.63|4704.13|4704.13|4704.13|4704.13|4697.93|4697.93|0
1653981900000|2022-05-31 07:25:00|4707.48|4707.48|4716.28|4716.28|4720.26|4720.26|4707.48|4707.48|0
1653982200000|2022-05-31 07:30:00|4716.37|4716.37|4716.22|4716.22|4716.54|4716.54|4710.19|4710.19|0
1653982500000|2022-05-31 07:35:00|4715.96|4715.96|4715.78|4715.78|4716.59|4716.59|4712.05|4712.05|0
1653982800000|2022-05-31 07:40:00|4715.9|4715.9|4722.96|4722.96|4722.96|4722.96|4713.65|4713.65|0
1653983100000|2022-05-31 07:45:00|4723.32|4723.32|4729.22|4729.22|4732.17|4732.17|4723.08|4723.08|0
1653983400000|2022-05-31 07:50:00|4729.05|4729.05|4725.91|4725.91|4729.05|4729.05|4725.14|4725.14|0
1653983700000|2022-05-31 07:55:00|4725.77|4725.77|4726.15|4726.15|4727.11|4727.11|4723.82|4723.82|0
1653984000000|2022-05-31 08:00:00|4726|4726|4725.36|4725.36|4727.46|4727.46|4722.88|4722.88|0
1653984300000|2022-05-31 08:05:00|4725.27|4725.27|4726.33|4726.33|4728.34|4728.34|4724.25|4724.25|0
1653984600000|2022-05-31 08:10:00|4726.48|4726.48|4731.52|4731.52|4731.69|4731.69|4726.48|4726.48|0
1653984900000|2022-05-31 08:15:00|4730.85|4730.85|4734.9|4734.9|4736.19|4736.19|4730.85|4730.85|0
1653985200000|2022-05-31 08:20:00|4734.23|4734.23|4733.96|4733.96|4736.62|4736.62|4733.68|4733.68|0
1653985500000|2022-05-31 08:25:00|4734.23|4734.23|4734.45|4734.45|4735.93|4735.93|4733.94|4733.94|0
1653985800000|2022-05-31 08:30:00|4734.34|4734.34|4740.01|4740.01|4740.01|4740.01|4733.34|4733.34|0
1653986100000|2022-05-31 08:35:00|4740.37|4740.37|4738.97|4738.97|4740.37|4740.37|4735.65|4735.65|0
1653986400000|2022-05-31 08:40:00|4738.7|4738.7|4735.36|4735.36|4738.73|4738.73|4734.31|4734.31|0
1653986700000|2022-05-31 08:45:00|4736.03|4736.03|4734.56|4734.56|4736.44|4736.44|4733.49|4733.49|0
1653987000000|2022-05-31 08:50:00|4733.68|4733.68|4736.39|4736.39|4737.27|4737.27|4731.3|4731.3|0
1653987300000|2022-05-31 08:55:00|4736.66|4736.66|4731.28|4731.28|4737.09|4737.09|4730.49|4730.49|0
1653987600000|2022-05-31 09:00:00|4731.19|4731.19|4730.22|4730.22|4731.72|4731.72|4729.45|4729.45|0
1653987900000|2022-05-31 09:05:00|4729.55|4729.55|4729.92|4729.92|4732.02|4732.02|4727.91|4727.91|0
1653988200000|2022-05-31 09:10:00|4729.25|4729.25|4723.72|4723.72|4729.25|4729.25|4723.18|4723.18|0
1653988500000|2022-05-31 09:15:00|4723.45|4723.45|4724.27|4724.27|4724.5|4724.5|4723.3|4723.3|0
1653988800000|2022-05-31 09:20:00|4723.6|4723.6|4725.67|4725.67|4726.67|4726.67|4723.48|4723.48|0
1653989100000|2022-05-31 09:25:00|4725.85|4725.85|4725.9|4725.9|4727.01|4727.01|4725.32|4725.32|0
1653989400000|2022-05-31 09:30:00|4726.05|4726.05|4724.26|4724.26|4726.19|4726.19|4723.43|4723.43|0
1653989700000|2022-05-31 09:35:00|4724.34|4724.34|4721.89|4721.89|4724.34|4724.34|4721.44|4721.44|0
1653990000000|2022-05-31 09:40:00|4721.8|4721.8|4722.67|4722.67|4722.79|4722.79|4721.27|4721.27|0
1653990300000|2022-05-31 09:45:00|4722.85|4722.85|4724.57|4724.57|4725.67|4725.67|4722.45|4722.45|0
1653990600000|2022-05-31 09:50:00|4724.49|4724.49|4723.13|4723.13|4725.71|4725.71|4722.94|4722.94|0
1653990900000|2022-05-31 09:55:00|4722.92|4722.92|4725.58|4725.58|4726.25|4726.25|4722.09|4722.09|0
1653991200000|2022-05-31 10:00:00|4724.24|4724.24|4722.64|4722.64|4725|4725|4722.64|4722.64|0
1653991500000|2022-05-31 10:05:00|4722.75|4722.75|4722.96|4722.96|4722.96|4722.96|4720.22|4720.22|0
1653991800000|2022-05-31 10:10:00|4723.14|4723.14|4723.51|4723.51|4724.27|4724.27|4722.96|4722.96|0
1653992100000|2022-05-31 10:15:00|4723.78|4723.78|4723.98|4723.98|4724.75|4724.75|4723.16|4723.16|0
1653992400000|2022-05-31 10:20:00|4723.89|4723.89|4722.21|4722.21|4723.89|4723.89|4722.21|4722.21|0
1653992700000|2022-05-31 10:25:00|4722.42|4722.42|4722.55|4722.55|4723.04|4723.04|4722.29|4722.29|0
1653993000000|2022-05-31 10:30:00|4722.73|4722.73|4717.19|4717.19|4722.9|4722.9|4717.19|4717.19|0
1653993300000|2022-05-31 10:35:00|4717.86|4717.86|4718.36|4718.36|4721.45|4721.45|4717.8|4717.8|0
1653993600000|2022-05-31 10:40:00|4717.69|4717.69|4720.2|4720.2|4720.41|4720.41|4717.69|4717.69|0
1653993900000|2022-05-31 10:45:00|4720.12|4720.12|4718.31|4718.31|4720.91|4720.91|4717.64|4717.64|0
1653994200000|2022-05-31 10:50:00|4718.4|4718.4|4717.19|4717.19|4719.07|4719.07|4717.02|4717.02|0
1653994500000|2022-05-31 10:55:00|4716.87|4716.87|4715.33|4715.33|4717.02|4717.02|4715|4715|0
1653994800000|2022-05-31 11:00:00|4715.15|4715.15|4712.41|4712.41|4715.86|4715.86|4712.41|4712.41|0
1653995100000|2022-05-31 11:05:00|4712.14|4712.14|4715.55|4715.55|4715.55|4715.55|4711.68|4711.68|0
1653995400000|2022-05-31 11:10:00|4715.44|4715.44|4715.23|4715.23|4716.46|4716.46|4714.56|4714.56|0
1653995700000|2022-05-31 11:15:00|4715.08|4715.08|4713.24|4713.24|4715.56|4715.56|4713.15|4713.15|0
1653996000000|2022-05-31 11:20:00|4713.6|4713.6|4711.1|4711.1|4713.6|4713.6|4710.77|4710.77|0
1653996300000|2022-05-31 11:25:00|4711.21|4711.21|4708.76|4708.76|4711.36|4711.36|4708.68|4708.68|0
1653996600000|2022-05-31 11:30:00|4707.42|4707.42|4706.75|4706.75|4707.57|4707.57|4705.21|4705.21|0
1653996900000|2022-05-31 11:35:00|4706.84|4706.84|4709.71|4709.71|4710.05|4710.05|4706.84|4706.84|0
1653997200000|2022-05-31 11:40:00|4709.39|4709.39|4709.74|4709.74|4710.58|4710.58|4708.95|4708.95|0
1653997500000|2022-05-31 11:45:00|4709.64|4709.64|4711.79|4711.79|4711.79|4711.79|4709.55|4709.55|0
1653997800000|2022-05-31 11:50:00|4711.49|4711.49|4712.33|4712.33|4714.41|4714.41|4711.49|4711.49|0
1653998100000|2022-05-31 11:55:00|4712.18|4712.18|4711.68|4711.68|4712.18|4712.18|4710.59|4710.59|0
1653998400000|2022-05-31 12:00:00|4711.47|4711.47|4710.17|4710.17|4711.82|4711.82|4710.12|4710.12|0
1653998700000|2022-05-31 12:05:00|4710.61|4710.61|4711.69|4711.69|4712.57|4712.57|4709.76|4709.76|0
1653999000000|2022-05-31 12:10:00|4711.51|4711.51|4711.22|4711.22|4712.32|4712.32|4710.84|4710.84|0
1653999300000|2022-05-31 12:15:00|4711.4|4711.4|4703.55|4703.55|4711.59|4711.59|4701.56|4701.56|0
1653999600000|2022-05-31 12:20:00|4703.4|4703.4|4703.55|4703.55|4703.55|4703.55|4699.67|4699.67|0
1653999900000|2022-05-31 12:25:00|4702.88|4702.88|4703.84|4703.84|4704.22|4704.22|4702.88|4702.88|0
1654000200000|2022-05-31 12:30:00|4703.95|4703.95|4698.54|4698.54|4703.95|4703.95|4698.54|4698.54|0
1654000500000|2022-05-31 12:35:00|4696.53|4696.53|4692.57|4692.57|4697.11|4697.11|4692.57|4692.57|0
1654000800000|2022-05-31 12:40:00|4691.23|4691.23|4689.78|4689.78|4692.31|4692.31|4689.78|4689.78|0
1654001100000|2022-05-31 12:45:00|4689.48|4689.48|4691.78|4691.78|4692.19|4692.19|4689.18|4689.18|0
1654001400000|2022-05-31 12:50:00|4691.86|4691.86|4695.85|4695.85|4696.21|4696.21|4691.86|4691.86|0
1654001700000|2022-05-31 12:55:00|4696.02|4696.02|4687.45|4687.45|4696.28|4696.28|4687.1|4687.1|0
1654002000000|2022-05-31 13:00:00|4687.37|4687.37|4688.54|4688.54|4689.41|4689.41|4686.7|4686.7|0
1654002300000|2022-05-31 13:05:00|4687.2|4687.2|4682.72|4682.72|4687.2|4687.2|4682.54|4682.54|0
1654002600000|2022-05-31 13:10:00|4681.38|4681.38|4681.85|4681.85|4682.72|4682.72|4680.56|4680.56|0
1654002900000|2022-05-31 13:15:00|4681.67|4681.67|4679.66|4679.66|4683.48|4683.48|4678.64|4678.64|0
1654003200000|2022-05-31 13:20:00|4680.33|4680.33|4682.87|4682.87|4683.01|4683.01|4679.52|4679.52|0
1654003500000|2022-05-31 13:25:00|4682.2|4682.2|4683.67|4683.67|4683.96|4683.96|4682.11|4682.11|0
1654003800000|2022-05-31 13:30:00|4683.4|4683.4|4682.28|4682.28|4686.37|4686.37|4681.58|4681.58|0
1654004100000|2022-05-31 13:35:00|4681.61|4681.61|4685.55|4685.55|4685.63|4685.63|4681.52|4681.52|0
1654004400000|2022-05-31 13:40:00|4685.46|4685.46|4686.83|4686.83|4689.22|4689.22|4684.35|4684.35|0
1654004700000|2022-05-31 13:45:00|4687.5|4687.5|4682.33|4682.33|4690|4690|4682|4682|0
1654005000000|2022-05-31 13:50:00|4682.06|4682.06|4679.65|4679.65|4682.99|4682.99|4678.63|4678.63|0
1654005300000|2022-05-31 13:55:00|4679.39|4679.39|4676.29|4676.29|4682.35|4682.35|4676.29|4676.29|0
1654005600000|2022-05-31 14:00:00|4676.2|4676.2|4668.23|4668.23|4676.2|4676.2|4668.23|4668.23|0
1654005900000|2022-05-31 14:05:00|4668.32|4668.32|4669.3|4669.3|4672.52|4672.52|4668.32|4668.32|0
1654006200000|2022-05-31 14:10:00|4669.48|4669.48|4671.87|4671.87|4671.87|4671.87|4666.69|4666.69|0
1654006500000|2022-05-31 14:15:00|4671.99|4671.99|4678.46|4678.46|4678.46|4678.46|4671.32|4671.32|0
1654006800000|2022-05-31 14:20:00|4678.28|4678.28|4674.38|4674.38|4678.28|4678.28|4673.02|4673.02|0
1654007100000|2022-05-31 14:25:00|4674.23|4674.23|4668.98|4668.98|4674.23|4674.23|4668.98|4668.98|0
1654007400000|2022-05-31 14:30:00|4668.66|4668.66|4665.23|4665.23|4672.18|4672.18|4665.23|4665.23|0
1654007700000|2022-05-31 14:35:00|4664.97|4664.97|4673.39|4673.39|4673.39|4673.39|4664.26|4664.26|0
1654008000000|2022-05-31 14:40:00|4673.57|4673.57|4673.38|4673.38|4676.83|4676.83|4669.13|4669.13|0
1654008300000|2022-05-31 14:45:00|4672.71|4672.71|4671.1|4671.1|4674.3|4674.3|4671.1|4671.1|0
1654008600000|2022-05-31 14:50:00|4671.01|4671.01|4671.5|4671.5|4672.44|4672.44|4670.18|4670.18|0
1654008900000|2022-05-31 14:55:00|4671.59|4671.59|4666.5|4666.5|4673.73|4673.73|4665.92|4665.92|0
1654009200000|2022-05-31 15:00:00|4666.65|4666.65|4670.77|4670.77|4672.14|4672.14|4666.45|4666.45|0
1654009500000|2022-05-31 15:05:00|4671.03|4671.03|4668.52|4668.52|4672.56|4672.56|4666.6|4666.6|0
1654009800000|2022-05-31 15:10:00|4668.22|4668.22|4666.67|4666.67|4669.24|4669.24|4665.35|4665.35|0
1654010100000|2022-05-31 15:15:00|4666.58|4666.58|4664.52|4664.52|4666.85|4666.85|4660.34|4660.34|0
1654010400000|2022-05-31 15:20:00|4664.64|4664.64|4662.18|4662.18|4664.65|4664.65|4660.14|4660.14|0
1654010700000|2022-05-31 15:25:00|4661.51|4661.51|4655.59|4655.59|4661.67|4661.67|4651.65|4651.65|0
1654067700000|2022-06-01 07:15:00|4734.13|4734.13|4726.2|4726.2|4734.25|4734.25|4725.09|4725.09|0
1654068000000|2022-06-01 07:20:00|4725.41|4725.41|4727.08|4727.08|4730.67|4730.67|4724.62|4724.62|0
1654068300000|2022-06-01 07:25:00|4727.61|4727.61|4734.36|4734.36|4734.36|4734.36|4725.73|4725.73|0
1654068600000|2022-06-01 07:30:00|4733.69|4733.69|4728.72|4728.72|4733.69|4733.69|4726.95|4726.95|0
1654068900000|2022-06-01 07:35:00|4728.88|4728.88|4731.05|4731.05|4732.87|4732.87|4728.44|4728.44|0
1654069200000|2022-06-01 07:40:00|4730.76|4730.76|4727.24|4727.24|4733.52|4733.52|4726.65|4726.65|0
1654069500000|2022-06-01 07:45:00|4726.95|4726.95|4728.2|4728.2|4728.35|4728.35|4724.73|4724.73|0
1654069800000|2022-06-01 07:50:00|4728.87|4728.87|4724.42|4724.42|4729.76|4729.76|4723.91|4723.91|0
1654070100000|2022-06-01 07:55:00|4724.77|4724.77|4727.01|4727.01|4727.68|4727.68|4723.06|4723.06|0
1654070400000|2022-06-01 08:00:00|4726.75|4726.75|4725.35|4725.35|4727.81|4727.81|4723.92|4723.92|0
1654070700000|2022-06-01 08:05:00|4725.08|4725.08|4725.07|4725.07|4726.14|4726.14|4722.62|4722.62|0
1654071000000|2022-06-01 08:10:00|4725.74|4725.74|4723.68|4723.68|4728.14|4728.14|4723.13|4723.13|0
1654071300000|2022-06-01 08:15:00|4723.83|4723.83|4727.34|4727.34|4727.34|4727.34|4723.83|4723.83|0
1654071600000|2022-06-01 08:20:00|4727.23|4727.23|4732.19|4732.19|4732.19|4732.19|4727.05|4727.05|0
1654071900000|2022-06-01 08:25:00|4732.86|4732.86|4744.46|4744.46|4745.13|4745.13|4732.86|4732.86|0
1654072200000|2022-06-01 08:30:00|4744.55|4744.55|4743.54|4743.54|4745.99|4745.99|4743.54|4743.54|0
1654072500000|2022-06-01 08:35:00|4743.11|4743.11|4745.79|4745.79|4745.79|4745.79|4740.45|4740.45|0
1654072800000|2022-06-01 08:40:00|4745.52|4745.52|4751.41|4751.41|4751.98|4751.98|4745.52|4745.52|0
1654073100000|2022-06-01 08:45:00|4751.59|4751.59|4754.89|4754.89|4754.89|4754.89|4751.53|4751.53|0
1654073400000|2022-06-01 08:50:00|4754.74|4754.74|4752.73|4752.73|4755.53|4755.53|4751.74|4751.74|0
1654073700000|2022-06-01 08:55:00|4753.4|4753.4|4750.87|4750.87|4755.32|4755.32|4750.87|4750.87|0
1654074000000|2022-06-01 09:00:00|4751.54|4751.54|4749.04|4749.04|4751.54|4751.54|4748.33|4748.33|0
1654074300000|2022-06-01 09:05:00|4749.71|4749.71|4757.19|4757.19|4757.19|4757.19|4749.71|4749.71|0
1654074600000|2022-06-01 09:10:00|4757.28|4757.28|4760.28|4760.28|4760.28|4760.28|4756.17|4756.17|0
1654074900000|2022-06-01 09:15:00|4760.58|4760.58|4762.23|4762.23|4763.07|4763.07|4760.58|4760.58|0
1654075200000|2022-06-01 09:20:00|4762.9|4762.9|4763.35|4763.35|4764.73|4764.73|4762.19|4762.19|0
1654075500000|2022-06-01 09:25:00|4763.17|4763.17|4763.59|4763.59|4765.49|4765.49|4762.53|4762.53|0
1654075800000|2022-06-01 09:30:00|4763.86|4763.86|4760.81|4760.81|4764.68|4764.68|4760.81|4760.81|0
1654076100000|2022-06-01 09:35:00|4760.14|4760.14|4756.03|4756.03|4761.16|4761.16|4756.03|4756.03|0
1654076400000|2022-06-01 09:40:00|4756.19|4756.19|4757.46|4757.46|4757.89|4757.89|4756.02|4756.02|0
1654076700000|2022-06-01 09:45:00|4757.11|4757.11|4759.68|4759.68|4760.33|4760.33|4754.54|4754.54|0
1654077000000|2022-06-01 09:50:00|4759.24|4759.24|4759.22|4759.22|4760.9|4760.9|4758.25|4758.25|0
1654077300000|2022-06-01 09:55:00|4759.89|4759.89|4763.04|4763.04|4763.19|4763.19|4759.89|4759.89|0
1654077600000|2022-06-01 10:00:00|4762.38|4762.38|4754.54|4754.54|4762.38|4762.38|4754.54|4754.54|0
1654077900000|2022-06-01 10:05:00|4754.43|4754.43|4754.61|4754.61|4756.08|4756.08|4753.14|4753.14|0
1654078200000|2022-06-01 10:10:00|4754.39|4754.39|4755.01|4755.01|4755.45|4755.45|4752.93|4752.93|0
1654078500000|2022-06-01 10:15:00|4754.48|4754.48|4756.77|4756.77|4756.77|4756.77|4753.41|4753.41|0
1654078800000|2022-06-01 10:20:00|4755.43|4755.43|4755.64|4755.64|4755.64|4755.64|4754.32|4754.32|0
1654079100000|2022-06-01 10:25:00|4754.97|4754.97|4756.45|4756.45|4756.8|4756.8|4752.81|4752.81|0
1654079400000|2022-06-01 10:30:00|4756.62|4756.62|4756.36|4756.36|4756.89|4756.89|4755.92|4755.92|0
1654079700000|2022-06-01 10:35:00|4755.69|4755.69|4758.79|4758.79|4759.8|4759.8|4755.02|4755.02|0
1654080000000|2022-06-01 10:40:00|4759.37|4759.37|4755.45|4755.45|4759.37|4759.37|4754.43|4754.43|0
1654080300000|2022-06-01 10:45:00|4755.72|4755.72|4758.28|4758.28|4759.22|4759.22|4755.72|4755.72|0
1654080600000|2022-06-01 10:50:00|4757.75|4757.75|4758.55|4758.55|4759.02|4759.02|4754.89|4754.89|0
1654080900000|2022-06-01 10:55:00|4758.45|4758.45|4753.18|4753.18|4758.47|4758.47|4753.18|4753.18|0
1654081200000|2022-06-01 11:00:00|4753.51|4753.51|4753.59|4753.59|4755.71|4755.71|4751.99|4751.99|0
1654081500000|2022-06-01 11:05:00|4753.86|4753.86|4755.93|4755.93|4756.51|4756.51|4753.04|4753.04|0
1654081800000|2022-06-01 11:10:00|4757.94|4757.94|4760.74|4760.74|4762.02|4762.02|4757.06|4757.06|0
1654082100000|2022-06-01 11:15:00|4761.09|4761.09|4763.84|4763.84|4765.21|4765.21|4761.09|4761.09|0
1654082400000|2022-06-01 11:20:00|4764.51|4764.51|4763.79|4763.79|4766.06|4766.06|4762.85|4762.85|0
1654082700000|2022-06-01 11:25:00|4763.96|4763.96|4764.44|4764.44|4765.07|4765.07|4763.56|4763.56|0
1654083000000|2022-06-01 11:30:00|4764.55|4764.55|4772.04|4772.04|4773.41|4773.41|4764.55|4764.55|0
1654083300000|2022-06-01 11:35:00|4771.86|4771.86|4769.26|4769.26|4775.14|4775.14|4769.17|4769.17|0
1654083600000|2022-06-01 11:40:00|4769.34|4769.34|4772.51|4772.51|4774.02|4774.02|4769.34|4769.34|0
1654083900000|2022-06-01 11:45:00|4772.68|4772.68|4776.26|4776.26|4776.49|4776.49|4770.4|4770.4|0
1654084200000|2022-06-01 11:50:00|4776.35|4776.35|4777.77|4777.77|4778.33|4778.33|4776.35|4776.35|0
1654084500000|2022-06-01 11:55:00|4778.01|4778.01|4773.98|4773.98|4778.13|4778.13|4773.57|4773.57|0
1654084800000|2022-06-01 12:00:00|4773.89|4773.89|4774.54|4774.54|4777.49|4777.49|4773.75|4773.75|0
1654085100000|2022-06-01 12:05:00|4774.3|4774.3|4773.21|4773.21|4776.37|4776.37|4772.05|4772.05|0
1654085400000|2022-06-01 12:10:00|4772.95|4772.95|4776.31|4776.31|4778.22|4778.22|4772.24|4772.24|0
1654085700000|2022-06-01 12:15:00|4776.98|4776.98|4781.62|4781.62|4782.7|4782.7|4776.77|4776.77|0
1654086000000|2022-06-01 12:20:00|4780.28|4780.28|4782.46|4782.46|4782.66|4782.66|4780.04|4780.04|0
1654086300000|2022-06-01 12:25:00|4782.35|4782.35|4787.12|4787.12|4788.32|4788.32|4782.35|4782.35|0
1654086600000|2022-06-01 12:30:00|4785.78|4785.78|4778.46|4778.46|4785.78|4785.78|4778.46|4778.46|0
1654086900000|2022-06-01 12:35:00|4777.79|4777.79|4774.04|4774.04|4778.15|4778.15|4773.83|4773.83|0
1654087200000|2022-06-01 12:40:00|4774.13|4774.13|4773.87|4773.87|4774.16|4774.16|4771.86|4771.86|0
1654087500000|2022-06-01 12:45:00|4773.66|4773.66|4772.19|4772.19|4774.13|4774.13|4772.1|4772.1|0
1654087800000|2022-06-01 12:50:00|4772.45|4772.45|4775.02|4775.02|4775.46|4775.46|4772.45|4772.45|0
1654088100000|2022-06-01 12:55:00|4774.85|4774.85|4775.24|4775.24|4775.24|4775.24|4771.86|4771.86|0
1654088400000|2022-06-01 13:00:00|4775.33|4775.33|4780.49|4780.49|4781.08|4781.08|4775.3|4775.3|0
1654088700000|2022-06-01 13:05:00|4780.76|4780.76|4785.13|4785.13|4785.4|4785.4|4780.76|4780.76|0
1654089000000|2022-06-01 13:10:00|4784.46|4784.46|4779.83|4779.83|4784.46|4784.46|4779.67|4779.67|0
1654089300000|2022-06-01 13:15:00|4779.66|4779.66|4780.45|4780.45|4780.83|4780.83|4778.49|4778.49|0
1654089600000|2022-06-01 13:20:00|4780.23|4780.23|4775.83|4775.83|4780.23|4780.23|4775.83|4775.83|0
1654089900000|2022-06-01 13:25:00|4776.18|4776.18|4778.45|4778.45|4779.08|4779.08|4775.81|4775.81|0
1654090200000|2022-06-01 13:30:00|4778.55|4778.55|4778.33|4778.33|4783.95|4783.95|4777.08|4777.08|0
1654090500000|2022-06-01 13:35:00|4777.66|4777.66|4773.25|4773.25|4777.67|4777.67|4771.24|4771.24|0
1654090800000|2022-06-01 13:40:00|4774.59|4774.59|4778.88|4778.88|4780.38|4780.38|4774.59|4774.59|0
1654091100000|2022-06-01 13:45:00|4779.23|4779.23|4780.38|4780.38|4781.64|4781.64|4777.49|4777.49|0
1654091400000|2022-06-01 13:50:00|4780.65|4780.65|4777.25|4777.25|4780.65|4780.65|4776.52|4776.52|0
1654091700000|2022-06-01 13:55:00|4777.43|4777.43|4773.87|4773.87|4780.19|4780.19|4771.94|4771.94|0
1654092000000|2022-06-01 14:00:00|4774.04|4774.04|4770.69|4770.69|4775.18|4775.18|4770.34|4770.34|0
1654092300000|2022-06-01 14:05:00|4772.03|4772.03|4775.21|4775.21|4775.63|4775.63|4768.13|4768.13|0
1654092600000|2022-06-01 14:10:00|4775.87|4775.87|4771.86|4771.86|4778.4|4778.4|4770.35|4770.35|0
1654092900000|2022-06-01 14:15:00|4771.69|4771.69|4770.75|4770.75|4772.71|4772.71|4769.54|4769.54|0
1654093200000|2022-06-01 14:20:00|4771.42|4771.42|4774|4774|4775.59|4775.59|4770.05|4770.05|0
1654093500000|2022-06-01 14:25:00|4774.18|4774.18|4778.38|4778.38|4779.86|4779.86|4774|4774|0
1654093800000|2022-06-01 14:30:00|4778.67|4778.67|4776.32|4776.32|4780.98|4780.98|4776.23|4776.23|0
1654094100000|2022-06-01 14:35:00|4776.23|4776.23|4781.23|4781.23|4781.23|4781.23|4772.77|4772.77|0
1654094400000|2022-06-01 14:40:00|4781.38|4781.38|4779.74|4779.74|4782.69|4782.69|4779.49|4779.49|0
1654094700000|2022-06-01 14:45:00|4779.3|4779.3|4774.89|4774.89|4781.8|4781.8|4774.08|4774.08|0
1654095000000|2022-06-01 14:50:00|4774.74|4774.74|4771.89|4771.89|4774.92|4774.92|4770.35|4770.35|0
1654095300000|2022-06-01 14:55:00|4771.98|4771.98|4776.69|4776.69|4777.49|4777.49|4771.98|4771.98|0
1654095600000|2022-06-01 15:00:00|4776.6|4776.6|4770.42|4770.42|4777.09|4777.09|4770.42|4770.42|0
1654095900000|2022-06-01 15:05:00|4770.06|4770.06|4769.52|4769.52|4771.24|4771.24|4768.49|4768.49|0
1654096200000|2022-06-01 15:10:00|4770.86|4770.86|4771.53|4771.53|4773.73|4773.73|4769.27|4769.27|0
1654096500000|2022-06-01 15:15:00|4772.2|4772.2|4768.35|4768.35|4773.17|4773.17|4765.5|4765.5|0
1654096800000|2022-06-01 15:20:00|4768.2|4768.2|4770.26|4770.26|4771.96|4771.96|4768.17|4768.17|0
1654097100000|2022-06-01 15:25:00|4770.56|4770.56|4770|4770|4772.71|4772.71|4769.07|4769.07|0
1654499700000|2022-06-06 07:15:00|4826.84|4826.84|4827.76|4827.76|4833.67|4833.67|4826.54|4826.54|0
1654500000000|2022-06-06 07:20:00|4827.09|4827.09|4835.11|4835.11|4835.72|4835.72|4826.92|4826.92|0
1654500300000|2022-06-06 07:25:00|4833.33|4833.33|4833.73|4833.73|4834.58|4834.58|4830.24|4830.24|0
1654500600000|2022-06-06 07:30:00|4833.06|4833.06|4836.58|4836.58|4836.8|4836.8|4830.93|4830.93|0
1654500900000|2022-06-06 07:35:00|4836.85|4836.85|4846.14|4846.14|4846.14|4846.14|4836.85|4836.85|0
1654501200000|2022-06-06 07:40:00|4845.81|4845.81|4844.11|4844.11|4847.75|4847.75|4842.42|4842.42|0
1654501500000|2022-06-06 07:45:00|4844.2|4844.2|4846.12|4846.12|4846.35|4846.35|4843.04|4843.04|0
1654501800000|2022-06-06 07:50:00|4846.21|4846.21|4843.32|4843.32|4849.46|4849.46|4843.32|4843.32|0
1654502100000|2022-06-06 07:55:00|4843.99|4843.99|4851.23|4851.23|4851.23|4851.23|4842.97|4842.97|0
1654502400000|2022-06-06 08:00:00|4851.35|4851.35|4852.84|4852.84|4856.63|4856.63|4851.35|4851.35|0
1654502700000|2022-06-06 08:05:00|4852.93|4852.93|4848.43|4848.43|4852.93|4852.93|4848.43|4848.43|0
1654503000000|2022-06-06 08:10:00|4848.25|4848.25|4849.2|4849.2|4851.29|4851.29|4848.07|4848.07|0
1654503300000|2022-06-06 08:15:00|4849.03|4849.03|4848.15|4848.15|4849.03|4849.03|4846.87|4846.87|0
1654503600000|2022-06-06 08:20:00|4848.27|4848.27|4847.84|4847.84|4848.27|4848.27|4845.18|4845.18|0
1654503900000|2022-06-06 08:25:00|4848.02|4848.02|4850.11|4850.11|4851.89|4851.89|4846.86|4846.86|0
1654504200000|2022-06-06 08:30:00|4850.37|4850.37|4850.3|4850.3|4850.9|4850.9|4848.91|4848.91|0
1654504500000|2022-06-06 08:35:00|4850.18|4850.18|4848.7|4848.7|4852.04|4852.04|4848.06|4848.06|0
1654504800000|2022-06-06 08:40:00|4849.23|4849.23|4846.41|4846.41|4850.65|4850.65|4845.99|4845.99|0
1654505100000|2022-06-06 08:45:00|4846.23|4846.23|4846.66|4846.66|4848.21|4848.21|4845.33|4845.33|0
1654505400000|2022-06-06 08:50:00|4846.93|4846.93|4846.14|4846.14|4848.25|4848.25|4845.61|4845.61|0
1654505700000|2022-06-06 08:55:00|4845.87|4845.87|4847.78|4847.78|4847.86|4847.86|4845.43|4845.43|0
1654506000000|2022-06-06 09:00:00|4847.95|4847.95|4848.66|4848.66|4850.67|4850.67|4847.81|4847.81|0
1654506300000|2022-06-06 09:05:00|4848.92|4848.92|4848.87|4848.87|4850.79|4850.79|4848.66|4848.66|0
1654506600000|2022-06-06 09:10:00|4848.7|4848.7|4847.14|4847.14|4848.8|4848.8|4846.69|4846.69|0
1654506900000|2022-06-06 09:15:00|4847.84|4847.84|4851.82|4851.82|4852.73|4852.73|4847.49|4847.49|0
1654507200000|2022-06-06 09:20:00|4852.12|4852.12|4851.79|4851.79|4853.2|4853.2|4851.62|4851.62|0
1654507500000|2022-06-06 09:25:00|4852.09|4852.09|4853.47|4853.47|4855.16|4855.16|4852.09|4852.09|0
1654507800000|2022-06-06 09:30:00|4853.59|4853.59|4851.19|4851.19|4854.26|4854.26|4851.19|4851.19|0
1654508100000|2022-06-06 09:35:00|4851.07|4851.07|4851.47|4851.47|4852.47|4852.47|4850.34|4850.34|0
1654508400000|2022-06-06 09:40:00|4851.38|4851.38|4853.79|4853.79|4853.79|4853.79|4850.18|4850.18|0
1654508700000|2022-06-06 09:45:00|4853.26|4853.26|4852.29|4852.29|4853.75|4853.75|4851.85|4851.85|0
1654509000000|2022-06-06 09:50:00|4851.76|4851.76|4849.18|4849.18|4851.85|4851.85|4849.18|4849.18|0
1654509300000|2022-06-06 09:55:00|4848.83|4848.83|4849.44|4849.44|4849.59|4849.59|4848.38|4848.38|0
1654509600000|2022-06-06 10:00:00|4849.32|4849.32|4848.81|4848.81|4850.79|4850.79|4847.98|4847.98|0
1654509900000|2022-06-06 10:05:00|4848.69|4848.69|4852.35|4852.35|4852.86|4852.86|4848.69|4848.69|0
1654510200000|2022-06-06 10:10:00|4852.67|4852.67|4851.83|4851.83|4855.03|4855.03|4851.83|4851.83|0
1654510500000|2022-06-06 10:15:00|4851.19|4851.19|4853.27|4853.27|4853.87|4853.87|4851.19|4851.19|0
1654510800000|2022-06-06 10:20:00|4853.45|4853.45|4850.71|4850.71|4854.27|4854.27|4850.39|4850.39|0
1654511100000|2022-06-06 10:25:00|4850.18|4850.18|4850.4|4850.4|4851.64|4851.64|4849.65|4849.65|0
1654511400000|2022-06-06 10:30:00|4851.07|4851.07|4846.56|4846.56|4851.07|4851.07|4846.46|4846.46|0
1654511700000|2022-06-06 10:35:00|4845.59|4845.59|4845.65|4845.65|4846.24|4846.24|4844.22|4844.22|0
1654512000000|2022-06-06 10:40:00|4846.18|4846.18|4845.42|4845.42|4846.62|4846.62|4843.5|4843.5|0
1654512300000|2022-06-06 10:45:00|4845.52|4845.52|4842.1|4842.1|4845.52|4845.52|4841.43|4841.43|0
1654512600000|2022-06-06 10:50:00|4842.54|4842.54|4841.72|4841.72|4844.06|4844.06|4841.28|4841.28|0
1654512900000|2022-06-06 10:55:00|4841.36|4841.36|4838.58|4838.58|4841.36|4841.36|4838.58|4838.58|0
1654513200000|2022-06-06 11:00:00|4839.11|4839.11|4841.89|4841.89|4842.27|4842.27|4839.09|4839.09|0
1654513500000|2022-06-06 11:05:00|4842.15|4842.15|4843.46|4843.46|4843.46|4843.46|4841.84|4841.84|0
1654513800000|2022-06-06 11:10:00|4843.29|4843.29|4844.47|4844.47|4844.63|4844.63|4843.29|4843.29|0
1654514100000|2022-06-06 11:15:00|4844.56|4844.56|4844.49|4844.49|4845.23|4845.23|4843.85|4843.85|0
1654514400000|2022-06-06 11:20:00|4844.76|4844.76|4845.57|4845.57|4847.21|4847.21|4843.59|4843.59|0
1654514700000|2022-06-06 11:25:00|4844.9|4844.9|4845.32|4845.32|4845.69|4845.69|4843.68|4843.68|0
1654515000000|2022-06-06 11:30:00|4844.65|4844.65|4842.8|4842.8|4845.64|4845.64|4842.8|4842.8|0
1654515300000|2022-06-06 11:35:00|4842.1|4842.1|4841.29|4841.29|4842.83|4842.83|4840.93|4840.93|0
1654515600000|2022-06-06 11:40:00|4841.02|4841.02|4843.81|4843.81|4843.81|4843.81|4841.02|4841.02|0
1654515900000|2022-06-06 11:45:00|4843.9|4843.9|4844.05|4844.05|4845.68|4845.68|4842.02|4842.02|0
1654516200000|2022-06-06 11:50:00|4843.52|4843.52|4844.68|4844.68|4844.99|4844.99|4843.35|4843.35|0
1654516500000|2022-06-06 11:55:00|4846.01|4846.01|4847.32|4847.32|4847.5|4847.5|4845.01|4845.01|0
1654516800000|2022-06-06 12:00:00|4847.99|4847.99|4846.95|4846.95|4848.76|4848.76|4846.69|4846.69|0
1654517100000|2022-06-06 12:05:00|4847.39|4847.39|4849.6|4849.6|4849.6|4849.6|4846.16|4846.16|0
1654517400000|2022-06-06 12:10:00|4850.04|4850.04|4849.63|4849.63|4850.48|4850.48|4847.71|4847.71|0
1654517700000|2022-06-06 12:15:00|4849.45|4849.45|4847.37|4847.37|4850.37|4850.37|4847.11|4847.11|0
1654518000000|2022-06-06 12:20:00|4847.19|4847.19|4850.3|4850.3|4850.3|4850.3|4847.19|4847.19|0
1654518300000|2022-06-06 12:25:00|4849.63|4849.63|4853.42|4853.42|4853.42|4853.42|4849.36|4849.36|0
1654518600000|2022-06-06 12:30:00|4853.24|4853.24|4852.9|4852.9|4854.76|4854.76|4852.43|4852.43|0
1654518900000|2022-06-06 12:35:00|4852.55|4852.55|4858.36|4858.36|4858.36|4858.36|4852.55|4852.55|0
1654519200000|2022-06-06 12:40:00|4858.57|4858.57|4859.22|4859.22|4859.98|4859.98|4857.49|4857.49|0
1654519500000|2022-06-06 12:45:00|4858.95|4858.95|4861.4|4861.4|4861.4|4861.4|4858.16|4858.16|0
1654519800000|2022-06-06 12:50:00|4861.67|4861.67|4857.88|4857.88|4861.67|4861.67|4857.61|4857.61|0
1654520100000|2022-06-06 12:55:00|4857.71|4857.71|4857.67|4857.67|4859.79|4859.79|4857.49|4857.49|0
1654520400000|2022-06-06 13:00:00|4857|4857|4859.64|4859.64|4860.52|4860.52|4855.2|4855.2|0
1654520700000|2022-06-06 13:05:00|4859.85|4859.85|4858.98|4858.98|4861.44|4861.44|4858.43|4858.43|0
1654521000000|2022-06-06 13:10:00|4859.65|4859.65|4860.46|4860.46|4860.72|4860.72|4858.83|4858.83|0
1654521300000|2022-06-06 13:15:00|4860.24|4860.24|4861.69|4861.69|4862.04|4862.04|4858.5|4858.5|0
1654521600000|2022-06-06 13:20:00|4861.52|4861.52|4863.38|4863.38|4863.38|4863.38|4859.84|4859.84|0
1654521900000|2022-06-06 13:25:00|4863.56|4863.56|4864.47|4864.47|4865.1|4865.1|4862.71|4862.71|0
1654522200000|2022-06-06 13:30:00|4864.92|4864.92|4865.24|4865.24|4866.13|4866.13|4862.47|4862.47|0
1654522500000|2022-06-06 13:35:00|4865.15|4865.15|4858.68|4858.68|4865.15|4865.15|4857.26|4857.26|0
1654522800000|2022-06-06 13:40:00|4858.77|4858.77|4863.39|4863.39|4866.22|4866.22|4858.68|4858.68|0
1654523100000|2022-06-06 13:45:00|4863.31|4863.31|4862.19|4862.19|4863.31|4863.31|4858.96|4858.96|0
1654523400000|2022-06-06 13:50:00|4862.36|4862.36|4863.37|4863.37|4863.37|4863.37|4860.29|4860.29|0
1654523700000|2022-06-06 13:55:00|4863.49|4863.49|4861.87|4861.87|4866.45|4866.45|4861.87|4861.87|0
1654524000000|2022-06-06 14:00:00|4861.2|4861.2|4862.83|4862.83|4862.97|4862.97|4858.89|4858.89|0
1654524300000|2022-06-06 14:05:00|4863.5|4863.5|4867.65|4867.65|4868.23|4868.23|4863.5|4863.5|0
1654524600000|2022-06-06 14:10:00|4868.32|4868.32|4866.27|4866.27|4869.59|4869.59|4865.72|4865.72|0
1654524900000|2022-06-06 14:15:00|4866.15|4866.15|4866.34|4866.34|4868.12|4868.12|4863.4|4863.4|0
1654525200000|2022-06-06 14:20:00|4865.67|4865.67|4858.3|4858.3|4865.67|4865.67|4856.46|4856.46|0
1654525500000|2022-06-06 14:25:00|4857.94|4857.94|4859.05|4859.05|4859.62|4859.62|4852.85|4852.85|0
1654525800000|2022-06-06 14:30:00|4858.39|4858.39|4864.16|4864.16|4865.26|4865.26|4855.62|4855.62|0
1654526100000|2022-06-06 14:35:00|4864.31|4864.31|4863.6|4863.6|4864.39|4864.39|4862.37|4862.37|0
1654526400000|2022-06-06 14:40:00|4863.77|4863.77|4869.12|4869.12|4869.79|4869.79|4861.47|4861.47|0
1654526700000|2022-06-06 14:45:00|4869.24|4869.24|4871.73|4871.73|4872.4|4872.4|4868.79|4868.79|0
1654527000000|2022-06-06 14:50:00|4872.08|4872.08|4874.57|4874.57|4874.61|4874.61|4869.87|4869.87|0
1654527300000|2022-06-06 14:55:00|4874.66|4874.66|4872.35|4872.35|4875.09|4875.09|4869.57|4869.57|0
1654527600000|2022-06-06 15:00:00|4871.68|4871.68|4870.35|4870.35|4871.68|4871.68|4868.99|4868.99|0
1654527900000|2022-06-06 15:05:00|4869.68|4869.68|4867.43|4867.43|4869.68|4869.68|4867.38|4867.38|0
1654528200000|2022-06-06 15:10:00|4867.34|4867.34|4869.85|4869.85|4870.96|4870.96|4866.93|4866.93|0
1654528500000|2022-06-06 15:15:00|4869.99|4869.99|4863.91|4863.91|4871.23|4871.23|4863.91|4863.91|0
1654528800000|2022-06-06 15:20:00|4863.74|4863.74|4867.98|4867.98|4868.3|4868.3|4863.07|4863.07|0
1654529100000|2022-06-06 15:25:00|4868.42|4868.42|4867.44|4867.44|4869.67|4869.67|4865.04|4865.04|0
1654586100000|2022-06-07 07:15:00|4872.19|4872.19|4872.82|4872.82|4880.56|4880.56|4872.19|4872.19|0
1654586400000|2022-06-07 07:20:00|4872.49|4872.49|4869.38|4869.38|4873.64|4873.64|4864.92|4864.92|0
1654586700000|2022-06-07 07:25:00|4869.03|4869.03|4864.42|4864.42|4871.13|4871.13|4864.36|4864.36|0
1654587000000|2022-06-07 07:30:00|4864.15|4864.15|4864.7|4864.7|4865.9|4865.9|4859.91|4859.91|0
1654587300000|2022-06-07 07:35:00|4864.03|4864.03|4859.34|4859.34|4865.27|4865.27|4859.02|4859.02|0
1654587600000|2022-06-07 07:40:00|4859.08|4859.08|4856.56|4856.56|4859.08|4859.08|4852.01|4852.01|0
1654587900000|2022-06-07 07:45:00|4856.77|4856.77|4863.79|4863.79|4864.37|4864.37|4856.77|4856.77|0
1654588200000|2022-06-07 07:50:00|4864.46|4864.46|4865.15|4865.15|4869.6|4869.6|4863.12|4863.12|0
1654588500000|2022-06-07 07:55:00|4864.48|4864.48|4864.46|4864.46|4865.69|4865.69|4863.64|4863.64|0
1654588800000|2022-06-07 08:00:00|4864.9|4864.9|4865.52|4865.52|4867.79|4867.79|4863.33|4863.33|0
1654589100000|2022-06-07 08:05:00|4865.43|4865.43|4866.65|4866.65|4869.88|4869.88|4865.43|4865.43|0
1654589400000|2022-06-07 08:10:00|4867.32|4867.32|4867.52|4867.52|4868.05|4868.05|4865.37|4865.37|0
1654589700000|2022-06-07 08:15:00|4867.17|4867.17|4874.41|4874.41|4875.8|4875.8|4866.07|4866.07|0
1654590000000|2022-06-07 08:20:00|4875.08|4875.08|4881.59|4881.59|4881.59|4881.59|4875.08|4875.08|0
1654590300000|2022-06-07 08:25:00|4881.67|4881.67|4884.06|4884.06|4886.24|4886.24|4881.34|4881.34|0
1654590600000|2022-06-07 08:30:00|4883.54|4883.54|4884.41|4884.41|4885.34|4885.34|4882.09|4882.09|0
1654590900000|2022-06-07 08:35:00|4884.67|4884.67|4884.23|4884.23|4885.34|4885.34|4882.82|4882.82|0
1654591200000|2022-06-07 08:40:00|4883.96|4883.96|4886.31|4886.31|4886.52|4886.52|4883.96|4883.96|0
1654591500000|2022-06-07 08:45:00|4885.78|4885.78|4887.22|4887.22|4889.05|4889.05|4885.78|4885.78|0
1654591800000|2022-06-07 08:50:00|4888.19|4888.19|4888.58|4888.58|4888.58|4888.58|4885.68|4885.68|0
1654592100000|2022-06-07 08:55:00|4888.43|4888.43|4888.82|4888.82|4889.26|4889.26|4887.36|4887.36|0
1654592400000|2022-06-07 09:00:00|4889.49|4889.49|4889.33|4889.33|4891.27|4891.27|4888.54|4888.54|0
1654592700000|2022-06-07 09:05:00|4889.59|4889.59|4890.82|4890.82|4892.16|4892.16|4889.59|4889.59|0
1654593000000|2022-06-07 09:10:00|4890.16|4890.16|4892|4892|4892|4892|4889.15|4889.15|0
1654593300000|2022-06-07 09:15:00|4892.11|4892.11|4890.2|4890.2|4892.11|4892.11|4890.2|4890.2|0
1654593600000|2022-06-07 09:20:00|4890.38|4890.38|4890.72|4890.72|4892.23|4892.23|4889.89|4889.89|0
1654593900000|2022-06-07 09:25:00|4890.63|4890.63|4889.93|4889.93|4894.2|4894.2|4889.93|4889.93|0
1654594200000|2022-06-07 09:30:00|4890.09|4890.09|4890.34|4890.34|4892.49|4892.49|4889.14|4889.14|0
1654594500000|2022-06-07 09:35:00|4889.67|4889.67|4891.12|4891.12|4892.63|4892.63|4887.67|4887.67|0
1654594800000|2022-06-07 09:40:00|4890.69|4890.69|4888.91|4888.91|4890.69|4890.69|4888.1|4888.1|0
1654595100000|2022-06-07 09:45:00|4888.82|4888.82|4886.26|4886.26|4888.82|4888.82|4882.5|4882.5|0
1654595400000|2022-06-07 09:50:00|4885.59|4885.59|4890.69|4890.69|4892.79|4892.79|4884.95|4884.95|0
1654595700000|2022-06-07 09:55:00|4890.87|4890.87|4883.98|4883.98|4891.54|4891.54|4883.83|4883.83|0
1654596000000|2022-06-07 10:00:00|4884.65|4884.65|4887.84|4887.84|4891.1|4891.1|4883.66|4883.66|0
1654596300000|2022-06-07 10:05:00|4888.51|4888.51|4891.02|4891.02|4892.09|4892.09|4888.51|4888.51|0
1654596600000|2022-06-07 10:10:00|4893.02|4893.02|4891.14|4891.14|4894.08|4894.08|4890.08|4890.08|0
1654596900000|2022-06-07 10:15:00|4891.81|4891.81|4888.31|4888.31|4892.5|4892.5|4888.03|4888.03|0
1654597200000|2022-06-07 10:20:00|4888.22|4888.22|4887.56|4887.56|4889.19|4889.19|4886.89|4886.89|0
1654597500000|2022-06-07 10:25:00|4887.38|4887.38|4890.25|4890.25|4891.1|4891.1|4887.38|4887.38|0
1654597800000|2022-06-07 10:30:00|4889.72|4889.72|4891.65|4891.65|4892.13|4892.13|4888.7|4888.7|0
1654598100000|2022-06-07 10:35:00|4890.98|4890.98|4895.11|4895.11|4895.11|4895.11|4890.45|4890.45|0
1654598400000|2022-06-07 10:40:00|4894.44|4894.44|4892.49|4892.49|4894.44|4894.44|4890.83|4890.83|0
1654598700000|2022-06-07 10:45:00|4892.85|4892.85|4889.72|4889.72|4892.94|4892.94|4889.72|4889.72|0
1654599000000|2022-06-07 10:50:00|4890.16|4890.16|4890.63|4890.63|4892.35|4892.35|4889|4889|0
1654599300000|2022-06-07 10:55:00|4890.48|4890.48|4884.29|4884.29|4891|4891|4883.35|4883.35|0
1654599600000|2022-06-07 11:00:00|4882.95|4882.95|4880.44|4880.44|4884.52|4884.52|4879.82|4879.82|0
1654599900000|2022-06-07 11:05:00|4880.7|4880.7|4881.09|4881.09|4881.44|4881.44|4877.39|4877.39|0
1654600200000|2022-06-07 11:10:00|4883.1|4883.1|4885.77|4885.77|4888.6|4888.6|4883.1|4883.1|0
1654600500000|2022-06-07 11:15:00|4885.5|4885.5|4887.54|4887.54|4888.75|4888.75|4885.32|4885.32|0
1654600800000|2022-06-07 11:20:00|4888.88|4888.88|4890.49|4890.49|4891.33|4891.33|4888.86|4888.86|0
1654601100000|2022-06-07 11:25:00|4890.22|4890.22|4892.71|4892.71|4894.72|4894.72|4890.22|4890.22|0
1654601400000|2022-06-07 11:30:00|4892.36|4892.36|4889.82|4889.82|4892.36|4892.36|4888.66|4888.66|0
1654601700000|2022-06-07 11:35:00|4888.48|4888.48|4890.83|4890.83|4893.1|4893.1|4888.39|4888.39|0
1654602000000|2022-06-07 11:40:00|4890.71|4890.71|4891.15|4891.15|4892.38|4892.38|4890.71|4890.71|0
1654602300000|2022-06-07 11:45:00|4890.36|4890.36|4892.29|4892.29|4892.73|4892.73|4890.36|4890.36|0
1654602600000|2022-06-07 11:50:00|4891.62|4891.62|4892.03|4892.03|4892.03|4892.03|4891.06|4891.06|0
1654602900000|2022-06-07 11:55:00|4891.36|4891.36|4882.7|4882.7|4891.98|4891.98|4882.17|4882.17|0
1654603200000|2022-06-07 12:00:00|4882.87|4882.87|4881.54|4881.54|4884.5|4884.5|4880.66|4880.66|0
1654603500000|2022-06-07 12:05:00|4881.62|4881.62|4885.53|4885.53|4886.67|4886.67|4881.62|4881.62|0
1654603800000|2022-06-07 12:10:00|4885.7|4885.7|4880.46|4880.46|4886.62|4886.62|4880.46|4880.46|0
1654604100000|2022-06-07 12:15:00|4881.13|4881.13|4876.44|4876.44|4881.94|4881.94|4874.4|4874.4|0
1654604400000|2022-06-07 12:20:00|4876.61|4876.61|4878.8|4878.8|4879.37|4879.37|4874.59|4874.59|0
1654604700000|2022-06-07 12:25:00|4878.98|4878.98|4884.32|4884.32|4884.33|4884.33|4878.42|4878.42|0
1654605000000|2022-06-07 12:30:00|4884.14|4884.14|4882.56|4882.56|4884.34|4884.34|4882.15|4882.15|0
1654605300000|2022-06-07 12:35:00|4883.23|4883.23|4881.65|4881.65|4884.74|4884.74|4880.54|4880.54|0
1654605600000|2022-06-07 12:40:00|4881.29|4881.29|4879.62|4879.62|4881.29|4881.29|4876.89|4876.89|0
1654605900000|2022-06-07 12:45:00|4879.88|4879.88|4878.42|4878.42|4880.16|4880.16|4877.42|4877.42|0
1654606200000|2022-06-07 12:50:00|4879.12|4879.12|4875.61|4875.61|4879.86|4879.86|4875.28|4875.28|0
1654606500000|2022-06-07 12:55:00|4874.27|4874.27|4876.66|4876.66|4877.82|4877.82|4873.56|4873.56|0
1654606800000|2022-06-07 13:00:00|4876.57|4876.57|4878|4878|4878|4878|4875.65|4875.65|0
1654607100000|2022-06-07 13:05:00|4878.09|4878.09|4878.76|4878.76|4879.03|4879.03|4876.5|4876.5|0
1654607400000|2022-06-07 13:10:00|4878.1|4878.1|4872.52|4872.52|4878.91|4878.91|4871.85|4871.85|0
1654607700000|2022-06-07 13:15:00|4871.85|4871.85|4870.79|4870.79|4871.99|4871.99|4869.8|4869.8|0
1654608000000|2022-06-07 13:20:00|4871.08|4871.08|4868.36|4868.36|4871.99|4871.99|4866.75|4866.75|0
1654608300000|2022-06-07 13:25:00|4869.03|4869.03|4869.72|4869.72|4870.37|4870.37|4867.66|4867.66|0
1654608600000|2022-06-07 13:30:00|4869.49|4869.49|4867.76|4867.76|4870.24|4870.24|4867.13|4867.13|0
1654608900000|2022-06-07 13:35:00|4867.59|4867.59|4867.36|4867.36|4868.99|4868.99|4866.49|4866.49|0
1654609200000|2022-06-07 13:40:00|4866.69|4866.69|4853.76|4853.76|4866.69|4866.69|4853.76|4853.76|0
1654609500000|2022-06-07 13:45:00|4852.42|4852.42|4849.39|4849.39|4853.76|4853.76|4847.73|4847.73|0
1654609800000|2022-06-07 13:50:00|4850.06|4850.06|4856.53|4856.53|4856.71|4856.71|4850.06|4850.06|0
1654610100000|2022-06-07 13:55:00|4856.79|4856.79|4854.28|4854.28|4856.79|4856.79|4852.36|4852.36|0
1654610400000|2022-06-07 14:00:00|4853.75|4853.75|4851.04|4851.04|4854.75|4854.75|4850.71|4850.71|0
1654610700000|2022-06-07 14:05:00|4851.31|4851.31|4849.07|4849.07|4851.7|4851.7|4847.82|4847.82|0
1654611000000|2022-06-07 14:10:00|4849.17|4849.17|4851.13|4851.13|4851.98|4851.98|4847.57|4847.57|0
1654611300000|2022-06-07 14:15:00|4851.02|4851.02|4856.26|4856.26|4856.26|4856.26|4850.03|4850.03|0
1654611600000|2022-06-07 14:20:00|4856.44|4856.44|4862.08|4862.08|4862.43|4862.43|4855.1|4855.1|0
1654611900000|2022-06-07 14:25:00|4861.96|4861.96|4866.85|4866.85|4866.85|4866.85|4860.18|4860.18|0
1654612200000|2022-06-07 14:30:00|4866.67|4866.67|4865.34|4865.34|4869.08|4869.08|4865.3|4865.3|0
1654612500000|2022-06-07 14:35:00|4864|4864|4865.28|4865.28|4865.28|4865.28|4862.54|4862.54|0
1654612800000|2022-06-07 14:40:00|4865.37|4865.37|4867.62|4867.62|4868.72|4868.72|4863.9|4863.9|0
1654613100000|2022-06-07 14:45:00|4867.53|4867.53|4866.24|4866.24|4867.67|4867.67|4864.64|4864.64|0
1654613400000|2022-06-07 14:50:00|4866.42|4866.42|4864.39|4864.39|4866.42|4866.42|4864.05|4864.05|0
1654613700000|2022-06-07 14:55:00|4863.72|4863.72|4863.78|4863.78|4863.87|4863.87|4860.88|4860.88|0
1654614000000|2022-06-07 15:00:00|4863.57|4863.57|4866.18|4866.18|4867.26|4867.26|4863.57|4863.57|0
1654614300000|2022-06-07 15:05:00|4866.34|4866.34|4862.13|4862.13|4866.34|4866.34|4861|4861|0
1654614600000|2022-06-07 15:10:00|4862.31|4862.31|4857.97|4857.97|4862.89|4862.89|4857.18|4857.18|0
1654614900000|2022-06-07 15:15:00|4858.64|4858.64|4857.75|4857.75|4860.41|4860.41|4857.64|4857.64|0
1654615200000|2022-06-07 15:20:00|4858.42|4858.42|4856.67|4856.67|4859.01|4859.01|4855.71|4855.71|0
1654615500000|2022-06-07 15:25:00|4856.4|4856.4|4861.24|4861.24|4861.24|4861.24|4854.08|4854.08|0
1654672500000|2022-06-08 07:15:00|4841.28|4841.28|4840.03|4840.03|4843.14|4843.14|4837.26|4837.26|0
1654672800000|2022-06-08 07:20:00|4840.21|4840.21|4842.12|4842.12|4847.48|4847.48|4840.21|4840.21|0
1654673100000|2022-06-08 07:25:00|4842.42|4842.42|4851.34|4851.34|4851.34|4851.34|4842.18|4842.18|0
1654673400000|2022-06-08 07:30:00|4850|4850|4857.98|4857.98|4857.98|4857.98|4848.9|4848.9|0
1654673700000|2022-06-08 07:35:00|4857.71|4857.71|4854.46|4854.46|4858.07|4858.07|4854.46|4854.46|0
1654674000000|2022-06-08 07:40:00|4854.7|4854.7|4858.67|4858.67|4861.02|4861.02|4853.81|4853.81|0
1654674300000|2022-06-08 07:45:00|4858.75|4858.75|4859.93|4859.93|4861.17|4861.17|4857.74|4857.74|0
1654674600000|2022-06-08 07:50:00|4860.11|4860.11|4862.07|4862.07|4865.34|4865.34|4860.11|4860.11|0
1654674900000|2022-06-08 07:55:00|4861.4|4861.4|4861.73|4861.73|4862.49|4862.49|4857.39|4857.39|0
1654675200000|2022-06-08 08:00:00|4861.06|4861.06|4860.05|4860.05|4861.1|4861.1|4858.76|4858.76|0
1654675500000|2022-06-08 08:05:00|4858.99|4858.99|4859.05|4859.05|4859.14|4859.14|4854.13|4854.13|0
1654675800000|2022-06-08 08:10:00|4858.95|4858.95|4859.99|4859.99|4861.82|4861.82|4858.91|4858.91|0
1654676100000|2022-06-08 08:15:00|4859.82|4859.82|4860.17|4860.17|4860.47|4860.47|4857.11|4857.11|0
1654676400000|2022-06-08 08:20:00|4860|4860|4855.23|4855.23|4861.12|4861.12|4851.93|4851.93|0
1654676700000|2022-06-08 08:25:00|4854.56|4854.56|4851.98|4851.98|4856.18|4856.18|4850.34|4850.34|0
1654677000000|2022-06-08 08:30:00|4851.31|4851.31|4849.61|4849.61|4851.64|4851.64|4847.58|4847.58|0
1654677300000|2022-06-08 08:35:00|4849.9|4849.9|4853.25|4853.25|4854.81|4854.81|4849.38|4849.38|0
1654677600000|2022-06-08 08:40:00|4852.58|4852.58|4855.16|4855.16|4855.16|4855.16|4852.58|4852.58|0
1654677900000|2022-06-08 08:45:00|4855.83|4855.83|4855.76|4855.76|4856.25|4856.25|4853.65|4853.65|0
1654678200000|2022-06-08 08:50:00|4855.41|4855.41|4851.12|4851.12|4855.41|4855.41|4849.51|4849.51|0
1654678500000|2022-06-08 08:55:00|4853.13|4853.13|4854.06|4854.06|4856.02|4856.02|4852.72|4852.72|0
1654678800000|2022-06-08 09:00:00|4854.38|4854.38|4852.61|4852.61|4854.75|4854.75|4851.83|4851.83|0
1654679100000|2022-06-08 09:05:00|4851.28|4851.28|4847.41|4847.41|4851.28|4851.28|4844.25|4844.25|0
1654679400000|2022-06-08 09:10:00|4846.74|4846.74|4849.22|4849.22|4850.16|4850.16|4846.38|4846.38|0
1654679700000|2022-06-08 09:15:00|4848.55|4848.55|4845.84|4845.84|4850.54|4850.54|4844.5|4844.5|0
1654680000000|2022-06-08 09:20:00|4846.51|4846.51|4846.09|4846.09|4846.66|4846.66|4844.1|4844.1|0
1654680300000|2022-06-08 09:25:00|4846.17|4846.17|4846.16|4846.16|4848.8|4848.8|4846.16|4846.16|0
1654680600000|2022-06-08 09:30:00|4845.93|4845.93|4846.64|4846.64|4849.01|4849.01|4845.87|4845.87|0
1654680900000|2022-06-08 09:35:00|4846.94|4846.94|4846.87|4846.87|4847.68|4847.68|4844.78|4844.78|0
1654681200000|2022-06-08 09:40:00|4846.72|4846.72|4843.2|4843.2|4846.72|4846.72|4840.48|4840.48|0
1654681500000|2022-06-08 09:45:00|4843.86|4843.86|4847.42|4847.42|4848.66|4848.66|4843.86|4843.86|0
1654681800000|2022-06-08 09:50:00|4847.51|4847.51|4852.49|4852.49|4852.49|4852.49|4846.97|4846.97|0
1654682100000|2022-06-08 09:55:00|4851.82|4851.82|4850.78|4850.78|4852.49|4852.49|4849.42|4849.42|0
1654682400000|2022-06-08 10:00:00|4850.61|4850.61|4853.3|4853.3|4853.54|4853.54|4849.69|4849.69|0
1654682700000|2022-06-08 10:05:00|4853.15|4853.15|4855.55|4855.55|4855.55|4855.55|4850.32|4850.32|0
1654683000000|2022-06-08 10:10:00|4855.65|4855.65|4855.82|4855.82|4855.82|4855.82|4854.48|4854.48|0
1654683300000|2022-06-08 10:15:00|4855.46|4855.46|4854.41|4854.41|4855.66|4855.66|4854.41|4854.41|0
1654683600000|2022-06-08 10:20:00|4855.11|4855.11|4856.62|4856.62|4857.19|4857.19|4855.11|4855.11|0
1654683900000|2022-06-08 10:25:00|4856.71|4856.71|4859.51|4859.51|4860.18|4860.18|4854.93|4854.93|0
1654684200000|2022-06-08 10:30:00|4859.34|4859.34|4856.02|4856.02|4860.37|4860.37|4855.83|4855.83|0
1654684500000|2022-06-08 10:35:00|4856.2|4856.2|4853.8|4853.8|4856.2|4856.2|4852.65|4852.65|0
1654684800000|2022-06-08 10:40:00|4853.54|4853.54|4851.48|4851.48|4853.89|4853.89|4851.13|4851.13|0
1654685100000|2022-06-08 10:45:00|4852.82|4852.82|4852.42|4852.42|4852.82|4852.82|4851.89|4851.89|0
1654685400000|2022-06-08 10:50:00|4853.12|4853.12|4855.38|4855.38|4855.38|4855.38|4853.03|4853.03|0
1654685700000|2022-06-08 10:55:00|4855.21|4855.21|4852.93|4852.93|4855.4|4855.4|4852.76|4852.76|0
1654686000000|2022-06-08 11:00:00|4852.57|4852.57|4854.22|4854.22|4854.89|4854.89|4852.31|4852.31|0
1654686300000|2022-06-08 11:05:00|4854.05|4854.05|4851.43|4851.43|4854.35|4854.35|4851.43|4851.43|0
1654686600000|2022-06-08 11:10:00|4850.99|4850.99|4854.73|4854.73|4858.08|4858.08|4850.99|4850.99|0
1654686900000|2022-06-08 11:15:00|4855.4|4855.4|4856.75|4856.75|4856.75|4856.75|4854.86|4854.86|0
1654687200000|2022-06-08 11:20:00|4857.42|4857.42|4857.51|4857.51|4858.26|4858.26|4857.42|4857.42|0
1654687500000|2022-06-08 11:25:00|4856.98|4856.98|4856.95|4856.95|4857.79|4857.79|4856.33|4856.33|0
1654687800000|2022-06-08 11:30:00|4857.04|4857.04|4857.27|4857.27|4858.81|4858.81|4856.29|4856.29|0
1654688100000|2022-06-08 11:35:00|4857.09|4857.09|4857.72|4857.72|4857.72|4857.72|4856.56|4856.56|0
1654688400000|2022-06-08 11:40:00|4857.58|4857.58|4851.56|4851.56|4857.93|4857.93|4850.59|4850.59|0
1654688700000|2022-06-08 11:45:00|4850.89|4850.89|4852.5|4852.5|4853.11|4853.11|4850.05|4850.05|0
1654689000000|2022-06-08 11:50:00|4851.83|4851.83|4850.56|4850.56|4851.83|4851.83|4848.77|4848.77|0
1654689300000|2022-06-08 11:55:00|4849.89|4849.89|4850.94|4850.94|4852|4852|4849.89|4849.89|0
1654689600000|2022-06-08 12:00:00|4849.6|4849.6|4852.2|4852.2|4852.87|4852.87|4848.46|4848.46|0
1654689900000|2022-06-08 12:05:00|4852.73|4852.73|4851.96|4851.96|4853.44|4853.44|4851.56|4851.56|0
1654690200000|2022-06-08 12:10:00|4852.14|4852.14|4852.82|4852.82|4853.83|4853.83|4850.58|4850.58|0
1654690500000|2022-06-08 12:15:00|4852.52|4852.52|4850.1|4850.1|4853.8|4853.8|4850.1|4850.1|0
1654690800000|2022-06-08 12:20:00|4849.43|4849.43|4848.75|4848.75|4851.67|4851.67|4848.08|4848.08|0
1654691100000|2022-06-08 12:25:00|4848.58|4848.58|4849.31|4849.31|4849.4|4849.4|4847.81|4847.81|0
1654691400000|2022-06-08 12:30:00|4849.22|4849.22|4846.51|4846.51|4850.52|4850.52|4845.67|4845.67|0
1654691700000|2022-06-08 12:35:00|4846.78|4846.78|4844.74|4844.74|4846.78|4846.78|4843.78|4843.78|0
1654692000000|2022-06-08 12:40:00|4846.08|4846.08|4841.89|4841.89|4847.42|4847.42|4839.08|4839.08|0
1654692300000|2022-06-08 12:45:00|4841.72|4841.72|4846.03|4846.03|4846.38|4846.38|4841.63|4841.63|0
1654692600000|2022-06-08 12:50:00|4844.69|4844.69|4836.55|4836.55|4844.69|4844.69|4836.55|4836.55|0
1654692900000|2022-06-08 12:55:00|4836.47|4836.47|4831.93|4831.93|4836.61|4836.61|4831.84|4831.84|0
1654693200000|2022-06-08 13:00:00|4831.75|4831.75|4832.24|4832.24|4833.58|4833.58|4831.75|4831.75|0
1654693500000|2022-06-08 13:05:00|4834.25|4834.25|4839.19|4839.19|4839.46|4839.46|4834.25|4834.25|0
1654693800000|2022-06-08 13:10:00|4838.52|4838.52|4839.77|4839.77|4839.77|4839.77|4837.24|4837.24|0
1654694100000|2022-06-08 13:15:00|4839.92|4839.92|4842.42|4842.42|4842.42|4842.42|4838.45|4838.45|0
1654694400000|2022-06-08 13:20:00|4843.09|4843.09|4846.94|4846.94|4850.1|4850.1|4843.09|4843.09|0
1654694700000|2022-06-08 13:25:00|4847.12|4847.12|4846.98|4846.98|4847.65|4847.65|4844.78|4844.78|0
1654695000000|2022-06-08 13:30:00|4846.89|4846.89|4850.18|4850.18|4850.18|4850.18|4844.1|4844.1|0
1654695300000|2022-06-08 13:35:00|4849.51|4849.51|4853.99|4853.99|4854.25|4854.25|4848.79|4848.79|0
1654695600000|2022-06-08 13:40:00|4854.66|4854.66|4851.54|4851.54|4855.33|4855.33|4851.05|4851.05|0
1654695900000|2022-06-08 13:45:00|4851.18|4851.18|4854.75|4854.75|4856.09|4856.09|4850.81|4850.81|0
1654696200000|2022-06-08 13:50:00|4854.83|4854.83|4858.58|4858.58|4858.58|4858.58|4854.16|4854.16|0
1654696500000|2022-06-08 13:55:00|4857.91|4857.91|4855.51|4855.51|4859.3|4859.3|4854.7|4854.7|0
1654696800000|2022-06-08 14:00:00|4854.84|4854.84|4854.11|4854.11|4856.3|4856.3|4853.72|4853.72|0
1654697100000|2022-06-08 14:05:00|4854.02|4854.02|4854.2|4854.2|4855.06|4855.06|4852|4852|0
1654697400000|2022-06-08 14:10:00|4854.11|4854.11|4851.14|4851.14|4854.52|4854.52|4850.61|4850.61|0
1654697700000|2022-06-08 14:15:00|4850.47|4850.47|4847.51|4847.51|4850.47|4850.47|4845.51|4845.51|0
1654698000000|2022-06-08 14:20:00|4846.98|4846.98|4843.6|4843.6|4847.52|4847.52|4843.51|4843.51|0
1654698300000|2022-06-08 14:25:00|4842.93|4842.93|4839.2|4839.2|4843.34|4843.34|4839.2|4839.2|0
1654698600000|2022-06-08 14:30:00|4838.67|4838.67|4836.53|4836.53|4838.67|4838.67|4832.78|4832.78|0
1654698900000|2022-06-08 14:35:00|4836.44|4836.44|4839.87|4839.87|4839.87|4839.87|4836.19|4836.19|0
1654699200000|2022-06-08 14:40:00|4840.02|4840.02|4840.94|4840.94|4844.8|4844.8|4838.68|4838.68|0
1654699500000|2022-06-08 14:45:00|4841.12|4841.12|4844.37|4844.37|4845.71|4845.71|4840.76|4840.76|0
1654699800000|2022-06-08 14:50:00|4845.71|4845.71|4850.27|4850.27|4850.27|4850.27|4845.71|4845.71|0
1654700100000|2022-06-08 14:55:00|4850.5|4850.5|4855.43|4855.43|4855.43|4855.43|4849.16|4849.16|0
1654700400000|2022-06-08 15:00:00|4855.96|4855.96|4861.22|4861.22|4861.22|4861.22|4855.87|4855.87|0
1654700700000|2022-06-08 15:05:00|4860.55|4860.55|4854.05|4854.05|4861.8|4861.8|4854.05|4854.05|0
1654701000000|2022-06-08 15:10:00|4854.22|4854.22|4851.02|4851.02|4854.22|4854.22|4847.48|4847.48|0
1654701300000|2022-06-08 15:15:00|4851.69|4851.69|4849.76|4849.76|4854.06|4854.06|4845.41|4845.41|0
1654701600000|2022-06-08 15:20:00|4849.85|4849.85|4852.9|4852.9|4854.72|4854.72|4849.85|4849.85|0
1654701900000|2022-06-08 15:25:00|4853.06|4853.06|4857.08|4857.08|4857.16|4857.16|4850.78|4850.78|0
1654758900000|2022-06-09 07:15:00|4820.7|4820.7|4816.76|4816.76|4823.24|4823.24|4815.68|4815.68|0
1654759200000|2022-06-09 07:20:00|4817.82|4817.82|4817.03|4817.03|4821.66|4821.66|4816.4|4816.4|0
1654759500000|2022-06-09 07:25:00|4817.39|4817.39|4817.94|4817.94|4826.28|4826.28|4817.39|4817.39|0
1654759800000|2022-06-09 07:30:00|4819.28|4819.28|4810.32|4810.32|4819.28|4819.28|4808.49|4808.49|0
1654760100000|2022-06-09 07:35:00|4810.59|4810.59|4813.95|4813.95|4814.08|4814.08|4810.59|4810.59|0
1654760400000|2022-06-09 07:40:00|4814.13|4814.13|4815.78|4815.78|4815.78|4815.78|4812.53|4812.53|0
1654760700000|2022-06-09 07:45:00|4815.87|4815.87|4823.6|4823.6|4824.1|4824.1|4815.87|4815.87|0
1654761000000|2022-06-09 07:50:00|4824.13|4824.13|4828.86|4828.86|4829.48|4829.48|4824.13|4824.13|0
1654761300000|2022-06-09 07:55:00|4828.19|4828.19|4829.24|4829.24|4831.03|4831.03|4826.72|4826.72|0
1654761600000|2022-06-09 08:00:00|4829.33|4829.33|4825.92|4825.92|4829.33|4829.33|4825.57|4825.57|0
1654761900000|2022-06-09 08:05:00|4825.21|4825.21|4821.91|4821.91|4828.42|4828.42|4820.6|4820.6|0
1654762200000|2022-06-09 08:10:00|4822.58|4822.58|4818.69|4818.69|4823.91|4823.91|4818.69|4818.69|0
1654762500000|2022-06-09 08:15:00|4818.43|4818.43|4819.64|4819.64|4819.64|4819.64|4814.07|4814.07|0
1654762800000|2022-06-09 08:20:00|4820.08|4820.08|4821.89|4821.89|4826.8|4826.8|4819.86|4819.86|0
1654763100000|2022-06-09 08:25:00|4821.54|4821.54|4818.45|4818.45|4822.18|4822.18|4818.27|4818.27|0
1654763400000|2022-06-09 08:30:00|4818.27|4818.27|4818.08|4818.08|4819.77|4819.77|4813.98|4813.98|0
1654763700000|2022-06-09 08:35:00|4818.52|4818.52|4820.43|4820.43|4820.43|4820.43|4816.84|4816.84|0
1654764000000|2022-06-09 08:40:00|4820.96|4820.96|4826.35|4826.35|4826.35|4826.35|4818.45|4818.45|0
1654764300000|2022-06-09 08:45:00|4826.47|4826.47|4825.64|4825.64|4829.04|4829.04|4824.77|4824.77|0
1654764600000|2022-06-09 08:50:00|4825.48|4825.48|4822.72|4822.72|4825.48|4825.48|4817.9|4817.9|0
1654764900000|2022-06-09 08:55:00|4822.19|4822.19|4822.32|4822.32|4824.01|4824.01|4821.79|4821.79|0
1654765200000|2022-06-09 09:00:00|4822.76|4822.76|4825.21|4825.21|4825.92|4825.92|4822.76|4822.76|0
1654765500000|2022-06-09 09:05:00|4825.33|4825.33|4827.05|4827.05|4827.05|4827.05|4823.87|4823.87|0
1654765800000|2022-06-09 09:10:00|4827.28|4827.28|4825.82|4825.82|4827.58|4827.58|4824.77|4824.77|0
1654766100000|2022-06-09 09:15:00|4825.73|4825.73|4825.79|4825.79|4827.13|4827.13|4824.85|4824.85|0
1654766400000|2022-06-09 09:20:00|4826.06|4826.06|4823.74|4823.74|4827.43|4827.43|4821.06|4821.06|0
1654766700000|2022-06-09 09:25:00|4825.08|4825.08|4824.62|4824.62|4825.9|4825.9|4823.74|4823.74|0
1654767000000|2022-06-09 09:30:00|4823.29|4823.29|4824.07|4824.07|4826.29|4826.29|4822.62|4822.62|0
1654767300000|2022-06-09 09:35:00|4824.74|4824.74|4827.88|4827.88|4827.88|4827.88|4824.74|4824.74|0
1654767600000|2022-06-09 09:40:00|4827.97|4827.97|4827.82|4827.82|4828.24|4828.24|4826.95|4826.95|0
1654767900000|2022-06-09 09:45:00|4827.9|4827.9|4828.83|4828.83|4828.94|4828.94|4827.41|4827.41|0
1654768200000|2022-06-09 09:50:00|4828.13|4828.13|4822.19|4822.19|4828.13|4828.13|4822.19|4822.19|0
1654768500000|2022-06-09 09:55:00|4821.52|4821.52|4823.44|4823.44|4823.44|4823.44|4819.3|4819.3|0
1654768800000|2022-06-09 10:00:00|4823.34|4823.34|4821.12|4821.12|4823.83|4823.83|4820.56|4820.56|0
1654769100000|2022-06-09 10:05:00|4819.78|4819.78|4820.41|4820.41|4820.65|4820.65|4817.52|4817.52|0
1654769400000|2022-06-09 10:10:00|4820.24|4820.24|4815.27|4815.27|4821.24|4821.24|4815.27|4815.27|0
1654769700000|2022-06-09 10:15:00|4814.65|4814.65|4810.88|4810.88|4814.65|4814.65|4810.88|4810.88|0
1654770000000|2022-06-09 10:20:00|4811.55|4811.55|4816.13|4816.13|4816.13|4816.13|4811.55|4811.55|0
1654770300000|2022-06-09 10:25:00|4815.6|4815.6|4818.87|4818.87|4819.54|4819.54|4815.27|4815.27|0
1654770600000|2022-06-09 10:30:00|4819.05|4819.05|4820.38|4820.38|4820.38|4820.38|4818.87|4818.87|0
1654770900000|2022-06-09 10:35:00|4820.46|4820.46|4820.98|4820.98|4822.42|4822.42|4819.07|4819.07|0
1654771200000|2022-06-09 10:40:00|4820.54|4820.54|4819.15|4819.15|4821.16|4821.16|4818.71|4818.71|0
1654771500000|2022-06-09 10:45:00|4818.94|4818.94|4817.86|4817.86|4819.8|4819.8|4815.76|4815.76|0
1654771800000|2022-06-09 10:50:00|4817.75|4817.75|4817.48|4817.48|4819.72|4819.72|4816.9|4816.9|0
1654772100000|2022-06-09 10:55:00|4817.84|4817.84|4818.05|4818.05|4818.5|4818.5|4816.21|4816.21|0
1654772400000|2022-06-09 11:00:00|4817.88|4817.88|4818.17|4818.17|4820.39|4820.39|4817.76|4817.76|0
1654772700000|2022-06-09 11:05:00|4818.08|4818.08|4817.79|4817.79|4819.25|4819.25|4816.5|4816.5|0
1654773000000|2022-06-09 11:10:00|4817.52|4817.52|4816.99|4816.99|4818.77|4818.77|4816.99|4816.99|0
1654773300000|2022-06-09 11:15:00|4817.07|4817.07|4819.33|4819.33|4819.83|4819.83|4817.07|4817.07|0
1654773600000|2022-06-09 11:20:00|4818.66|4818.66|4813.32|4813.32|4819.89|4819.89|4813.32|4813.32|0
1654773900000|2022-06-09 11:25:00|4813.03|4813.03|4814.63|4814.63|4814.63|4814.63|4811.53|4811.53|0
1654774200000|2022-06-09 11:30:00|4813.96|4813.96|4811.8|4811.8|4814.33|4814.33|4811.8|4811.8|0
1654774500000|2022-06-09 11:35:00|4811.53|4811.53|4810.86|4810.86|4811.62|4811.62|4810.77|4810.77|0
1654774800000|2022-06-09 11:40:00|4811.01|4811.01|4814.98|4814.98|4815.24|4815.24|4811.01|4811.01|0
1654775100000|2022-06-09 11:45:00|4814.88|4814.88|4806.45|4806.45|4817.3|4817.3|4804.26|4804.26|0
1654775400000|2022-06-09 11:50:00|4806.62|4806.62|4808.27|4808.27|4809.47|4809.47|4804.97|4804.97|0
1654775700000|2022-06-09 11:55:00|4808.94|4808.94|4807.73|4807.73|4810.15|4810.15|4807.43|4807.43|0
1654776000000|2022-06-09 12:00:00|4807.91|4807.91|4809.06|4809.06|4809.62|4809.62|4806.41|4806.41|0
1654776300000|2022-06-09 12:05:00|4808.39|4808.39|4805.5|4805.5|4808.6|4808.6|4804.14|4804.14|0
1654776600000|2022-06-09 12:10:00|4805.86|4805.86|4804.38|4804.38|4805.86|4805.86|4803.16|4803.16|0
1654776900000|2022-06-09 12:15:00|4804.11|4804.11|4809.08|4809.08|4809.08|4809.08|4804.11|4804.11|0
1654777200000|2022-06-09 12:20:00|4809.16|4809.16|4806.35|4806.35|4810.02|4810.02|4805.68|4805.68|0
1654777500000|2022-06-09 12:25:00|4806|4806|4808.6|4808.6|4810.61|4810.61|4805.82|4805.82|0
1654777800000|2022-06-09 12:30:00|4808.77|4808.77|4805.85|4805.85|4812.66|4812.66|4805.85|4805.85|0
1654778100000|2022-06-09 12:35:00|4806.52|4806.52|4804.96|4804.96|4808.28|4808.28|4802.53|4802.53|0
1654778400000|2022-06-09 12:40:00|4804.75|4804.75|4808.18|4808.18|4811.92|4811.92|4804.75|4804.75|0
1654778700000|2022-06-09 12:45:00|4808.54|4808.54|4809.18|4809.18|4809.85|4809.85|4807.02|4807.02|0
1654779000000|2022-06-09 12:50:00|4809.03|4809.03|4803.94|4803.94|4809.27|4809.27|4803.47|4803.47|0
1654779300000|2022-06-09 12:55:00|4803.27|4803.27|4807.48|4807.48|4810.54|4810.54|4803.27|4803.27|0
1654779600000|2022-06-09 13:00:00|4808.15|4808.15|4808.89|4808.89|4809.05|4809.05|4805.41|4805.41|0
1654779900000|2022-06-09 13:05:00|4808.71|4808.71|4811.36|4811.36|4812.71|4812.71|4808.71|4808.71|0
1654780200000|2022-06-09 13:10:00|4812.7|4812.7|4806.58|4806.58|4812.88|4812.88|4806.58|4806.58|0
1654780500000|2022-06-09 13:15:00|4806.4|4806.4|4805.2|4805.2|4806.4|4806.4|4803.21|4803.21|0
1654780800000|2022-06-09 13:20:00|4804.84|4804.84|4805.61|4805.61|4807.31|4807.31|4804.1|4804.1|0
1654781100000|2022-06-09 13:25:00|4805.94|4805.94|4805.8|4805.8|4807.51|4807.51|4805.8|4805.8|0
1654781400000|2022-06-09 13:30:00|4805.36|4805.36|4811.55|4811.55|4812.48|4812.48|4803.3|4803.3|0
1654781700000|2022-06-09 13:35:00|4811.72|4811.72|4807.75|4807.75|4816.12|4816.12|4807.75|4807.75|0
1654782000000|2022-06-09 13:40:00|4807.08|4807.08|4801.98|4801.98|4809.13|4809.13|4800.48|4800.48|0
1654782300000|2022-06-09 13:45:00|4801.9|4801.9|4808.11|4808.11|4808.23|4808.23|4800.39|4800.39|0
1654782600000|2022-06-09 13:50:00|4810.12|4810.12|4814.09|4814.09|4814.87|4814.87|4810.12|4810.12|0
1654782900000|2022-06-09 13:55:00|4813.91|4813.91|4818.16|4818.16|4819.64|4819.64|4813.91|4813.91|0
1654783200000|2022-06-09 14:00:00|4818.07|4818.07|4813.25|4813.25|4818.16|4818.16|4813.25|4813.25|0
1654783500000|2022-06-09 14:05:00|4815.26|4815.26|4813.89|4813.89|4817.41|4817.41|4812.23|4812.23|0
1654783800000|2022-06-09 14:10:00|4813.74|4813.74|4814.24|4814.24|4816.1|4816.1|4812.13|4812.13|0
1654784100000|2022-06-09 14:15:00|4813.8|4813.8|4807.13|4807.13|4813.8|4813.8|4807.13|4807.13|0
1654784400000|2022-06-09 14:20:00|4807.05|4807.05|4809.9|4809.9|4811.37|4811.37|4806.69|4806.69|0
1654784700000|2022-06-09 14:25:00|4809.2|4809.2|4805.66|4805.66|4809.82|4809.82|4804.58|4804.58|0
1654785000000|2022-06-09 14:30:00|4805.84|4805.84|4806|4806|4807.17|4807.17|4803.38|4803.38|0
1654785300000|2022-06-09 14:35:00|4805.91|4805.91|4802.92|4802.92|4807.29|4807.29|4800.93|4800.93|0
1654785600000|2022-06-09 14:40:00|4803.59|4803.59|4802.17|4802.17|4804.48|4804.48|4799.89|4799.89|0
1654785900000|2022-06-09 14:45:00|4802.44|4802.44|4804.06|4804.06|4805.44|4805.44|4801.31|4801.31|0
1654786200000|2022-06-09 14:50:00|4804.73|4804.73|4806.12|4806.12|4807.14|4807.14|4803.67|4803.67|0
1654786500000|2022-06-09 14:55:00|4805.45|4805.45|4810.15|4810.15|4810.53|4810.53|4805.03|4805.03|0
1654786800000|2022-06-09 15:00:00|4810.06|4810.06|4803.29|4803.29|4810.22|4810.22|4802.88|4802.88|0
1654787100000|2022-06-09 15:05:00|4804.63|4804.63|4800.82|4800.82|4804.69|4804.69|4800.04|4800.04|0
1654787400000|2022-06-09 15:10:00|4801.49|4801.49|4799.92|4799.92|4803.18|4803.18|4799.92|4799.92|0
1654787700000|2022-06-09 15:15:00|4799.65|4799.65|4803.73|4803.73|4805.73|4805.73|4799.65|4799.65|0
1654788000000|2022-06-09 15:20:00|4803.02|4803.02|4805.58|4805.58|4805.94|4805.94|4802.93|4802.93|0
1654788300000|2022-06-09 15:25:00|4806.25|4806.25|4809.83|4809.83|4810.54|4810.54|4804.29|4804.29|0
1654845300000|2022-06-10 07:15:00|4765.18|4765.18|4764.78|4764.78|4771.87|4771.87|4763.32|4763.32|0
1654845600000|2022-06-10 07:20:00|4764.46|4764.46|4759.7|4759.7|4764.65|4764.65|4759.7|4759.7|0
1654845900000|2022-06-10 07:25:00|4760.14|4760.14|4753.23|4753.23|4760.14|4760.14|4753.23|4753.23|0
1654846200000|2022-06-10 07:30:00|4753.11|4753.11|4756.82|4756.82|4756.82|4756.82|4750.53|4750.53|0
1654846500000|2022-06-10 07:35:00|4757.15|4757.15|4760.76|4760.76|4761.33|4761.33|4757.15|4757.15|0
1654846800000|2022-06-10 07:40:00|4761.2|4761.2|4756.07|4756.07|4761.49|4761.49|4755.45|4755.45|0
1654847100000|2022-06-10 07:45:00|4756.16|4756.16|4765.68|4765.68|4766.35|4766.35|4756.16|4756.16|0
1654847400000|2022-06-10 07:50:00|4765.01|4765.01|4770.87|4770.87|4772.07|4772.07|4762.74|4762.74|0
1654847700000|2022-06-10 07:55:00|4771.49|4771.49|4774.96|4774.96|4775.89|4775.89|4769.97|4769.97|0
1654848000000|2022-06-10 08:00:00|4774.26|4774.26|4773.91|4773.91|4778.24|4778.24|4773.18|4773.18|0
1654848300000|2022-06-10 08:05:00|4774.36|4774.36|4770.9|4770.9|4774.36|4774.36|4770.9|4770.9|0
1654848600000|2022-06-10 08:10:00|4767.55|4767.55|4764.6|4764.6|4768.58|4768.58|4764.6|4764.6|0
1654848900000|2022-06-10 08:15:00|4764.52|4764.52|4761.45|4761.45|4764.66|4764.66|4761.45|4761.45|0
1654849200000|2022-06-10 08:20:00|4760.48|4760.48|4763.11|4763.11|4763.78|4763.78|4759.09|4759.09|0
1654849500000|2022-06-10 08:25:00|4763.28|4763.28|4765.62|4765.62|4765.62|4765.62|4761.94|4761.94|0
1654849800000|2022-06-10 08:30:00|4766.29|4766.29|4765.32|4765.32|4766.29|4766.29|4764.6|4764.6|0
1654850100000|2022-06-10 08:35:00|4765.99|4765.99|4762.41|4762.41|4765.99|4765.99|4761.74|4761.74|0
1654850400000|2022-06-10 08:40:00|4762.68|4762.68|4762.78|4762.78|4763.4|4763.4|4761.09|4761.09|0
1654850700000|2022-06-10 08:45:00|4762.69|4762.69|4768.74|4768.74|4769|4769|4762.69|4762.69|0
1654851000000|2022-06-10 08:50:00|4768.91|4768.91|4767.89|4767.89|4769.85|4769.85|4764.92|4764.92|0
1654851300000|2022-06-10 08:55:00|4768.56|4768.56|4767.06|4767.06|4768.56|4768.56|4766.39|4766.39|0
1654851600000|2022-06-10 09:00:00|4766.44|4766.44|4771.43|4771.43|4771.61|4771.61|4765.95|4765.95|0
1654851900000|2022-06-10 09:05:00|4771.28|4771.28|4773.52|4773.52|4774.28|4774.28|4771.28|4771.28|0
1654852200000|2022-06-10 09:10:00|4773.79|4773.79|4770.34|4770.34|4774.04|4774.04|4769.51|4769.51|0
1654852500000|2022-06-10 09:15:00|4769.72|4769.72|4768.95|4768.95|4771.18|4771.18|4768.95|4768.95|0
1654852800000|2022-06-10 09:20:00|4768.68|4768.68|4767.94|4767.94|4768.77|4768.77|4766.39|4766.39|0
1654853100000|2022-06-10 09:25:00|4767.27|4767.27|4762.85|4762.85|4767.27|4767.27|4762.77|4762.77|0
1654853400000|2022-06-10 09:30:00|4762.74|4762.74|4763.99|4763.99|4764.53|4764.53|4761.83|4761.83|0
1654853700000|2022-06-10 09:35:00|4764.66|4764.66|4763.26|4763.26|4765.33|4765.33|4763.16|4763.16|0
1654854000000|2022-06-10 09:40:00|4762.59|4762.59|4764.02|4764.02|4765.01|4765.01|4762.34|4762.34|0
1654854300000|2022-06-10 09:45:00|4763.67|4763.67|4757.77|4757.77|4764.02|4764.02|4757.77|4757.77|0
1654854600000|2022-06-10 09:50:00|4757.94|4757.94|4756.97|4756.97|4757.94|4757.94|4756.97|4756.97|0
1654854900000|2022-06-10 09:55:00|4756.61|4756.61|4758.21|4758.21|4759.22|4759.22|4756.51|4756.51|0
1654855200000|2022-06-10 10:00:00|4757.74|4757.74|4758.55|4758.55|4760.01|4760.01|4757.74|4757.74|0
1654855500000|2022-06-10 10:05:00|4758.72|4758.72|4759.56|4759.56|4760.6|4760.6|4758.37|4758.37|0
1654855800000|2022-06-10 10:10:00|4759.73|4759.73|4755.5|4755.5|4759.73|4759.73|4755.44|4755.44|0
1654856100000|2022-06-10 10:15:00|4755.59|4755.59|4759.05|4759.05|4760.2|4760.2|4755.59|4755.59|0
1654856400000|2022-06-10 10:20:00|4758.78|4758.78|4753.29|4753.29|4758.78|4758.78|4753.29|4753.29|0
1654856700000|2022-06-10 10:25:00|4753.96|4753.96|4756.51|4756.51|4758.21|4758.21|4753.96|4753.96|0
1654857000000|2022-06-10 10:30:00|4756.39|4756.39|4756.04|4756.04|4756.67|4756.67|4755.72|4755.72|0
1654857300000|2022-06-10 10:35:00|4756.71|4756.71|4752.21|4752.21|4756.8|4756.8|4752.21|4752.21|0
1654857600000|2022-06-10 10:40:00|4752.48|4752.48|4756.68|4756.68|4757.21|4757.21|4752.39|4752.39|0
1654857900000|2022-06-10 10:45:00|4757.35|4757.35|4758.89|4758.89|4760.22|4760.22|4757.35|4757.35|0
1654858200000|2022-06-10 10:50:00|4758.46|4758.46|4757.97|4757.97|4758.79|4758.79|4757.68|4757.68|0
1654858500000|2022-06-10 10:55:00|4758.08|4758.08|4756.91|4756.91|4758.08|4758.08|4755.89|4755.89|0
1654858800000|2022-06-10 11:00:00|4756.24|4756.24|4757.28|4757.28|4758.48|4758.48|4756.24|4756.24|0
1654859100000|2022-06-10 11:05:00|4757.55|4757.55|4757.61|4757.61|4757.65|4757.65|4757.37|4757.37|0
1654859400000|2022-06-10 11:10:00|4757.37|4757.37|4756.55|4756.55|4759.14|4759.14|4755.28|4755.28|0
1654859700000|2022-06-10 11:15:00|4756.43|4756.43|4756.26|4756.26|4757.16|4757.16|4756.26|4756.26|0
1654860000000|2022-06-10 11:20:00|4756.14|4756.14|4753.09|4753.09|4756.44|4756.44|4753.09|4753.09|0
1654860300000|2022-06-10 11:25:00|4752.99|4752.99|4755.27|4755.27|4755.27|4755.27|4752.49|4752.49|0
1654860600000|2022-06-10 11:30:00|4755.38|4755.38|4759.09|4759.09|4759.09|4759.09|4755.37|4755.37|0
1654860900000|2022-06-10 11:35:00|4758.91|4758.91|4757.09|4757.09|4759.73|4759.73|4756.47|4756.47|0
1654861200000|2022-06-10 11:40:00|4757.76|4757.76|4759.45|4759.45|4760.41|4760.41|4757.6|4757.6|0
1654861500000|2022-06-10 11:45:00|4759.24|4759.24|4762.01|4762.01|4762.31|4762.31|4759.24|4759.24|0
1654861800000|2022-06-10 11:50:00|4762.72|4762.72|4763.1|4763.1|4764.5|4764.5|4762.72|4762.72|0
1654862100000|2022-06-10 11:55:00|4763.18|4763.18|4762.46|4762.46|4764.87|4764.87|4762.46|4762.46|0
1654862400000|2022-06-10 12:00:00|4762.72|4762.72|4765.8|4765.8|4766.68|4766.68|4762.66|4762.66|0
1654862700000|2022-06-10 12:05:00|4765.45|4765.45|4760.82|4760.82|4765.56|4765.56|4760.55|4760.55|0
1654863000000|2022-06-10 12:10:00|4760.64|4760.64|4762.21|4762.21|4762.29|4762.29|4758.27|4758.27|0
1654863300000|2022-06-10 12:15:00|4762.88|4762.88|4762.15|4762.15|4764.48|4764.48|4760.81|4760.81|0
1654863600000|2022-06-10 12:20:00|4762.27|4762.27|4765.24|4765.24|4765.24|4765.24|4762.27|4762.27|0
1654863900000|2022-06-10 12:25:00|4765.68|4765.68|4761.82|4761.82|4765.98|4765.98|4761.82|4761.82|0
1654864200000|2022-06-10 12:30:00|4761.3|4761.3|4744.78|4744.78|4761.3|4761.3|4744.42|4744.42|0
1654864500000|2022-06-10 12:35:00|4744.9|4744.9|4751.6|4751.6|4751.6|4751.6|4744.9|4744.9|0
1654864800000|2022-06-10 12:40:00|4751.75|4751.75|4752.49|4752.49|4755.66|4755.66|4751.42|4751.42|0
1654865100000|2022-06-10 12:45:00|4753.16|4753.16|4751.4|4751.4|4755.45|4755.45|4751.4|4751.4|0
1654865400000|2022-06-10 12:50:00|4751.63|4751.63|4753.51|4753.51|4755.28|4755.28|4751.63|4751.63|0
1654865700000|2022-06-10 12:55:00|4753.25|4753.25|4751.78|4751.78|4753.6|4753.6|4750.32|4750.32|0
1654866000000|2022-06-10 13:00:00|4751.62|4751.62|4753.52|4753.52|4754.93|4754.93|4748.9|4748.9|0
1654866300000|2022-06-10 13:05:00|4753.4|4753.4|4749.75|4749.75|4754.86|4754.86|4749.75|4749.75|0
1654866600000|2022-06-10 13:10:00|4747.74|4747.74|4752.28|4752.28|4753.15|4753.15|4747.74|4747.74|0
1654866900000|2022-06-10 13:15:00|4752.99|4752.99|4750.82|4750.82|4753.58|4753.58|4750.61|4750.61|0
1654867200000|2022-06-10 13:20:00|4751.06|4751.06|4747.73|4747.73|4751.32|4751.32|4747.73|4747.73|0
1654867500000|2022-06-10 13:25:00|4748.17|4748.17|4749.05|4749.05|4751.58|4751.58|4748.17|4748.17|0
1654867800000|2022-06-10 13:30:00|4748.96|4748.96|4743.54|4743.54|4749.41|4749.41|4743.22|4743.22|0
1654868100000|2022-06-10 13:35:00|4743.63|4743.63|4745.61|4745.61|4746.41|4746.41|4742.49|4742.49|0
1654868400000|2022-06-10 13:40:00|4746.14|4746.14|4747.31|4747.31|4747.92|4747.92|4744.17|4744.17|0
1654868700000|2022-06-10 13:45:00|4747.58|4747.58|4742.58|4742.58|4749.75|4749.75|4742.58|4742.58|0
1654869000000|2022-06-10 13:50:00|4742.22|4742.22|4742.72|4742.72|4743.74|4743.74|4739.34|4739.34|0
1654869300000|2022-06-10 13:55:00|4742.05|4742.05|4741.94|4741.94|4745.02|4745.02|4741.76|4741.76|0
1654869600000|2022-06-10 14:00:00|4740.6|4740.6|4743.77|4743.77|4745.63|4745.63|4740.16|4740.16|0
1654869900000|2022-06-10 14:05:00|4743.16|4743.16|4738.76|4738.76|4745.1|4745.1|4738.46|4738.46|0
1654870200000|2022-06-10 14:10:00|4738.5|4738.5|4733.86|4733.86|4738.5|4738.5|4732.54|4732.54|0
1654870500000|2022-06-10 14:15:00|4733.42|4733.42|4728.2|4728.2|4735.06|4735.06|4727.36|4727.36|0
1654870800000|2022-06-10 14:20:00|4728.03|4728.03|4729.5|4729.5|4730.42|4730.42|4727.44|4727.44|0
1654871100000|2022-06-10 14:25:00|4729.68|4729.68|4730.48|4730.48|4732.54|4732.54|4727.84|4727.84|0
1654871400000|2022-06-10 14:30:00|4730.83|4730.83|4731.21|4731.21|4736.92|4736.92|4730.41|4730.41|0
1654871700000|2022-06-10 14:35:00|4731.51|4731.51|4738.31|4738.31|4738.98|4738.98|4731.51|4731.51|0
1654872000000|2022-06-10 14:40:00|4737.64|4737.64|4738.97|4738.97|4739.65|4739.65|4735.83|4735.83|0
1654872300000|2022-06-10 14:45:00|4739.15|4739.15|4745.71|4745.71|4747.26|4747.26|4736.18|4736.18|0
1654872600000|2022-06-10 14:50:00|4745.89|4745.89|4744.82|4744.82|4747.59|4747.59|4744.08|4744.08|0
1654872900000|2022-06-10 14:55:00|4744.91|4744.91|4737.03|4737.03|4745.13|4745.13|4735.56|4735.56|0
1654873200000|2022-06-10 15:00:00|4736.36|4736.36|4738.16|4738.16|4739.27|4739.27|4734.52|4734.52|0
1654873500000|2022-06-10 15:05:00|4738.42|4738.42|4739.92|4739.92|4741.9|4741.9|4737.31|4737.31|0
1654873800000|2022-06-10 15:10:00|4739.25|4739.25|4741.36|4741.36|4741.57|4741.57|4738.91|4738.91|0
1654874100000|2022-06-10 15:15:00|4741.45|4741.45|4741.94|4741.94|4743.65|4743.65|4739.95|4739.95|0
1654874400000|2022-06-10 15:20:00|4742.61|4742.61|4740.42|4740.42|4744.36|4744.36|4737.76|4737.76|0
1654874700000|2022-06-10 15:25:00|4740.24|4740.24|4742.49|4742.49|4743.47|4743.47|4737.06|4737.06|0
1655104500000|2022-06-13 07:15:00|4776.28|4776.28|4788.84|4788.84|4790.27|4790.27|4774.96|4774.96|0
1655104800000|2022-06-13 07:20:00|4788.42|4788.42|4789.83|4789.83|4791.27|4791.27|4783.27|4783.27|0
1655105100000|2022-06-13 07:25:00|4790.5|4790.5|4796.73|4796.73|4797.42|4797.42|4790.5|4790.5|0
1655105400000|2022-06-13 07:30:00|4796.25|4796.25|4785.36|4785.36|4796.25|4796.25|4784.69|4784.69|0
1655105700000|2022-06-13 07:35:00|4785.98|4785.98|4777.8|4777.8|4789.13|4789.13|4777|4777|0
1655106000000|2022-06-13 07:40:00|4777.13|4777.13|4778.39|4778.39|4782.52|4782.52|4776.19|4776.19|0
1655106300000|2022-06-13 07:45:00|4778.13|4778.13|4785.09|4785.09|4785.26|4785.26|4777.46|4777.46|0
1655106600000|2022-06-13 07:50:00|4785.76|4785.76|4779.26|4779.26|4790.42|4790.42|4779.26|4779.26|0
1655106900000|2022-06-13 07:55:00|4778.65|4778.65|4776.08|4776.08|4782.92|4782.92|4775.91|4775.91|0
1655107200000|2022-06-13 08:00:00|4775.41|4775.41|4760.85|4760.85|4775.96|4775.96|4760.74|4760.74|0
1655107500000|2022-06-13 08:05:00|4760.94|4760.94|4764.72|4764.72|4766.32|4766.32|4756.33|4756.33|0
1655107800000|2022-06-13 08:10:00|4765.25|4765.25|4766.25|4766.25|4768.06|4768.06|4764.85|4764.85|0
1655108100000|2022-06-13 08:15:00|4766.92|4766.92|4753.04|4753.04|4766.92|4766.92|4750.99|4750.99|0
1655108400000|2022-06-13 08:20:00|4753.3|4753.3|4738.91|4738.91|4753.76|4753.76|4737.62|4737.62|0
1655108700000|2022-06-13 08:25:00|4738.82|4738.82|4735.48|4735.48|4739.87|4739.87|4735.48|4735.48|0
1655109000000|2022-06-13 08:30:00|4735.36|4735.36|4739.75|4739.75|4740.57|4740.57|4734.83|4734.83|0
1655109300000|2022-06-13 08:35:00|4739.58|4739.58|4739.74|4739.74|4740.65|4740.65|4735.61|4735.61|0
1655109600000|2022-06-13 08:40:00|4740.27|4740.27|4736.69|4736.69|4742.8|4742.8|4735.54|4735.54|0
1655109900000|2022-06-13 08:45:00|4737.39|4737.39|4725.24|4725.24|4739.3|4739.3|4725.24|4725.24|0
1655110200000|2022-06-13 08:50:00|4725.59|4725.59|4731.9|4731.9|4731.9|4731.9|4725.25|4725.25|0
1655110500000|2022-06-13 08:55:00|4732.57|4732.57|4729.05|4729.05|4732.57|4732.57|4725.53|4725.53|0
1655110800000|2022-06-13 09:00:00|4728.38|4728.38|4731.37|4731.37|4732.85|4732.85|4727.3|4727.3|0
1655111100000|2022-06-13 09:05:00|4732.04|4732.04|4727.04|4727.04|4733.1|4733.1|4726.34|4726.34|0
1655111400000|2022-06-13 09:10:00|4727.31|4727.31|4731.79|4731.79|4732.57|4732.57|4726.34|4726.34|0
1655111700000|2022-06-13 09:15:00|4731.12|4731.12|4730.36|4730.36|4732.64|4732.64|4729.13|4729.13|0
1655112000000|2022-06-13 09:20:00|4730.63|4730.63|4729.55|4729.55|4732.16|4732.16|4729.33|4729.33|0
1655112300000|2022-06-13 09:25:00|4729.19|4729.19|4732.8|4732.8|4732.8|4732.8|4728.57|4728.57|0
1655112600000|2022-06-13 09:30:00|4733.12|4733.12|4736.66|4736.66|4737.64|4737.64|4733.12|4733.12|0
1655112900000|2022-06-13 09:35:00|4735.76|4735.76|4728.96|4728.96|4737.71|4737.71|4727.74|4727.74|0
1655113200000|2022-06-13 09:40:00|4729.31|4729.31|4720.81|4720.81|4729.31|4729.31|4720.81|4720.81|0
1655113500000|2022-06-13 09:45:00|4720.14|4720.14|4722.95|4722.95|4724.06|4724.06|4720.14|4720.14|0
1655113800000|2022-06-13 09:50:00|4723.12|4723.12|4729.6|4729.6|4729.6|4729.6|4721.12|4721.12|0
1655114100000|2022-06-13 09:55:00|4729.07|4729.07|4726.63|4726.63|4730.55|4730.55|4725.96|4725.96|0
1655114400000|2022-06-13 10:00:00|4727.16|4727.16|4727.28|4727.28|4729.72|4729.72|4726.53|4726.53|0
1655114700000|2022-06-13 10:05:00|4727.45|4727.45|4724.72|4724.72|4727.45|4727.45|4723.17|4723.17|0
1655115000000|2022-06-13 10:10:00|4725.39|4725.39|4735.45|4735.45|4735.95|4735.95|4723.75|4723.75|0
1655115300000|2022-06-13 10:15:00|4732.77|4732.77|4732.5|4732.5|4733.6|4733.6|4729.72|4729.72|0
1655115600000|2022-06-13 10:20:00|4732.41|4732.41|4728.49|4728.49|4734.05|4734.05|4728.49|4728.49|0
1655115900000|2022-06-13 10:25:00|4727.7|4727.7|4721.99|4721.99|4730.14|4730.14|4721.08|4721.08|0
1655116200000|2022-06-13 10:30:00|4721.88|4721.88|4723.13|4723.13|4724.21|4724.21|4719.98|4719.98|0
1655116500000|2022-06-13 10:35:00|4722.92|4722.92|4721.01|4721.01|4724.34|4724.34|4719.81|4719.81|0
1655116800000|2022-06-13 10:40:00|4720.75|4720.75|4723.09|4723.09|4723.09|4723.09|4717.55|4717.55|0
1655117100000|2022-06-13 10:45:00|4722.91|4722.91|4721.22|4721.22|4723.88|4723.88|4719.82|4719.82|0
1655117400000|2022-06-13 10:50:00|4721.89|4721.89|4723.8|4723.8|4723.8|4723.8|4719.96|4719.96|0
1655117700000|2022-06-13 10:55:00|4723.5|4723.5|4720.98|4720.98|4723.88|4723.88|4720.72|4720.72|0
1655118000000|2022-06-13 11:00:00|4721.34|4721.34|4727.11|4727.11|4727.25|4727.25|4720.81|4720.81|0
1655118300000|2022-06-13 11:05:00|4726.9|4726.9|4722.55|4722.55|4726.9|4726.9|4721.62|4721.62|0
1655118600000|2022-06-13 11:10:00|4722.39|4722.39|4718.3|4718.3|4722.39|4722.39|4718.3|4718.3|0
1655118900000|2022-06-13 11:15:00|4718.19|4718.19|4717.75|4717.75|4720.27|4720.27|4717.75|4717.75|0
1655119200000|2022-06-13 11:20:00|4717.67|4717.67|4713.9|4713.9|4718.34|4718.34|4709.76|4709.76|0
1655119500000|2022-06-13 11:25:00|4713.99|4713.99|4711.91|4711.91|4715.03|4715.03|4711.84|4711.84|0
1655119800000|2022-06-13 11:30:00|4711.38|4711.38|4714.7|4714.7|4714.7|4714.7|4711.24|4711.24|0
1655120100000|2022-06-13 11:35:00|4714.46|4714.46|4716.58|4716.58|4716.58|4716.58|4714.4|4714.4|0
1655120400000|2022-06-13 11:40:00|4716.79|4716.79|4714.49|4714.49|4716.79|4716.79|4714.49|4714.49|0
1655120700000|2022-06-13 11:45:00|4714.37|4714.37|4713.89|4713.89|4715.78|4715.78|4713.8|4713.8|0
1655121000000|2022-06-13 11:50:00|4714.56|4714.56|4716.53|4716.53|4717.2|4717.2|4714.56|4714.56|0
1655121300000|2022-06-13 11:55:00|4717.2|4717.2|4717.57|4717.57|4717.57|4717.57|4716.35|4716.35|0
1655121600000|2022-06-13 12:00:00|4718.01|4718.01|4718.65|4718.65|4720.12|4720.12|4718.01|4718.01|0
1655121900000|2022-06-13 12:05:00|4718.74|4718.74|4720.63|4720.63|4720.72|4720.72|4718.74|4718.74|0
1655122200000|2022-06-13 12:10:00|4719.96|4719.96|4725.34|4725.34|4727.86|4727.86|4719.96|4719.96|0
1655122500000|2022-06-13 12:15:00|4725.07|4725.07|4722.73|4722.73|4727.32|4727.32|4722.73|4722.73|0
1655122800000|2022-06-13 12:20:00|4722.9|4722.9|4725.87|4725.87|4726.22|4726.22|4722.69|4722.69|0
1655123100000|2022-06-13 12:25:00|4726.4|4726.4|4726.26|4726.26|4726.87|4726.87|4723.14|4723.14|0
1655123400000|2022-06-13 12:30:00|4725.99|4725.99|4724.03|4724.03|4728.08|4728.08|4723.59|4723.59|0
1655123700000|2022-06-13 12:35:00|4723.79|4723.79|4722.95|4722.95|4723.79|4723.79|4722.09|4722.09|0
1655124000000|2022-06-13 12:40:00|4722.28|4722.28|4722.65|4722.65|4727.35|4727.35|4721.28|4721.28|0
1655124300000|2022-06-13 12:45:00|4721.98|4721.98|4720.96|4720.96|4723.45|4723.45|4719.8|4719.8|0
1655124600000|2022-06-13 12:50:00|4722.3|4722.3|4724.59|4724.59|4725.33|4725.33|4722.3|4722.3|0
1655124900000|2022-06-13 12:55:00|4723.92|4723.92|4717.83|4717.83|4725.27|4725.27|4716.94|4716.94|0
1655125200000|2022-06-13 13:00:00|4718.5|4718.5|4720.67|4720.67|4720.7|4720.7|4715.02|4715.02|0
1655125500000|2022-06-13 13:05:00|4719.33|4719.33|4723.09|4723.09|4724.63|4724.63|4719.33|4719.33|0
1655125800000|2022-06-13 13:10:00|4723.26|4723.26|4723.71|4723.71|4724.82|4724.82|4721.77|4721.77|0
1655126100000|2022-06-13 13:15:00|4723.53|4723.53|4722.21|4722.21|4723.83|4723.83|4720|4720|0
1655126400000|2022-06-13 13:20:00|4721.77|4721.77|4723.39|4723.39|4726.35|4726.35|4720.55|4720.55|0
1655126700000|2022-06-13 13:25:00|4722.05|4722.05|4721.29|4721.29|4723.56|4723.56|4721.25|4721.25|0
1655127000000|2022-06-13 13:30:00|4721.9|4721.9|4720.76|4720.76|4725.55|4725.55|4717.22|4717.22|0
1655127300000|2022-06-13 13:35:00|4720.23|4720.23|4710.79|4710.79|4720.23|4720.23|4710.79|4710.79|0
1655127600000|2022-06-13 13:40:00|4710.12|4710.12|4703.72|4703.72|4710.12|4710.12|4699.07|4699.07|0
1655127900000|2022-06-13 13:45:00|4703.98|4703.98|4697.05|4697.05|4706.65|4706.65|4696|4696|0
1655128200000|2022-06-13 13:50:00|4696.96|4696.96|4695.4|4695.4|4698.15|4698.15|4694.27|4694.27|0
1655128500000|2022-06-13 13:55:00|4695.49|4695.49|4693.45|4693.45|4695.85|4695.85|4687.75|4687.75|0
1655128800000|2022-06-13 14:00:00|4693.12|4693.12|4689.14|4689.14|4694.5|4694.5|4688.4|4688.4|0
1655129100000|2022-06-13 14:05:00|4688.99|4688.99|4688.01|4688.01|4694.15|4694.15|4687.93|4687.93|0
1655129400000|2022-06-13 14:10:00|4687.34|4687.34|4686.38|4686.38|4687.46|4687.46|4680.33|4680.33|0
1655129700000|2022-06-13 14:15:00|4686.12|4686.12|4676.47|4676.47|4687.88|4687.88|4676.38|4676.38|0
1655130000000|2022-06-13 14:20:00|4676.55|4676.55|4679.05|4679.05|4681.46|4681.46|4675.18|4675.18|0
1655130300000|2022-06-13 14:25:00|4679.23|4679.23|4669.96|4669.96|4680.92|4680.92|4669.96|4669.96|0
1655130600000|2022-06-13 14:30:00|4669.61|4669.61|4666.75|4666.75|4669.61|4669.61|4665.47|4665.47|0
1655130900000|2022-06-13 14:35:00|4666.08|4666.08|4678.61|4678.61|4681.15|4681.15|4664.74|4664.74|0
1655131200000|2022-06-13 14:40:00|4678.52|4678.52|4681.41|4681.41|4684.64|4684.64|4678.52|4678.52|0
1655131500000|2022-06-13 14:45:00|4682.08|4682.08|4682.76|4682.76|4682.76|4682.76|4678.86|4678.86|0
1655131800000|2022-06-13 14:50:00|4682.67|4682.67|4684.52|4684.52|4685.7|4685.7|4681.01|4681.01|0
1655132100000|2022-06-13 14:55:00|4684.34|4684.34|4690.74|4690.74|4692.73|4692.73|4684.08|4684.08|0
1655132400000|2022-06-13 15:00:00|4690.56|4690.56|4688.38|4688.38|4690.74|4690.74|4682.8|4682.8|0
1655132700000|2022-06-13 15:05:00|4687.71|4687.71|4692.25|4692.25|4692.4|4692.4|4687.32|4687.32|0
1655133000000|2022-06-13 15:10:00|4692.92|4692.92|4692.03|4692.03|4696.05|4696.05|4691.56|4691.56|0
1655133300000|2022-06-13 15:15:00|4691.94|4691.94|4693.98|4693.98|4694.43|4694.43|4691.54|4691.54|0
1655133600000|2022-06-13 15:20:00|4694.65|4694.65|4688.19|4688.19|4694.65|4694.65|4688.19|4688.19|0
1655133900000|2022-06-13 15:25:00|4688.28|4688.28|4682.83|4682.83|4689.71|4689.71|4682.55|4682.55|0
1655190900000|2022-06-14 07:15:00|4743.24|4743.24|4746.18|4746.18|4746.9|4746.9|4738.45|4738.45|0
1655191200000|2022-06-14 07:20:00|4747.52|4747.52|4745.88|4745.88|4747.85|4747.85|4741.11|4741.11|0
1655191500000|2022-06-14 07:25:00|4745.21|4745.21|4723.23|4723.23|4745.21|4745.21|4722.18|4722.18|0
1655191800000|2022-06-14 07:30:00|4725.24|4725.24|4721.84|4721.84|4725.98|4725.98|4718.49|4718.49|0
1655192100000|2022-06-14 07:35:00|4721.13|4721.13|4728.61|4728.61|4728.61|4728.61|4721.13|4721.13|0
1655192400000|2022-06-14 07:40:00|4728.52|4728.52|4732.97|4732.97|4734.31|4734.31|4727.13|4727.13|0
1655192700000|2022-06-14 07:45:00|4732.3|4732.3|4736.96|4736.96|4736.96|4736.96|4730.47|4730.47|0
1655193000000|2022-06-14 07:50:00|4736.29|4736.29|4736.27|4736.27|4741.04|4741.04|4734.99|4734.99|0
1655193300000|2022-06-14 07:55:00|4737.61|4737.61|4738.23|4738.23|4738.28|4738.28|4733.18|4733.18|0
1655193600000|2022-06-14 08:00:00|4737.9|4737.9|4726.63|4726.63|4739.45|4739.45|4723.78|4723.78|0
1655193900000|2022-06-14 08:05:00|4726.19|4726.19|4728.85|4728.85|4730.06|4730.06|4724.93|4724.93|0
1655194200000|2022-06-14 08:10:00|4729.14|4729.14|4733.56|4733.56|4735.51|4735.51|4729.14|4729.14|0
1655194500000|2022-06-14 08:15:00|4732.89|4732.89|4735.14|4735.14|4735.4|4735.4|4732.89|4732.89|0
1655194800000|2022-06-14 08:20:00|4735.58|4735.58|4732.72|4732.72|4735.8|4735.8|4732.37|4732.37|0
1655195100000|2022-06-14 08:25:00|4732.05|4732.05|4725.43|4725.43|4732.22|4732.22|4725.17|4725.17|0
1655195400000|2022-06-14 08:30:00|4727.44|4727.44|4733.79|4733.79|4733.79|4733.79|4726.44|4726.44|0
1655195700000|2022-06-14 08:35:00|4733.94|4733.94|4731.8|4731.8|4737.18|4737.18|4731.8|4731.8|0
1655196000000|2022-06-14 08:40:00|4732.47|4732.47|4731.4|4731.4|4732.47|4732.47|4730.69|4730.69|0
1655196300000|2022-06-14 08:45:00|4731.49|4731.49|4731.9|4731.9|4733.36|4733.36|4729.33|4729.33|0
1655196600000|2022-06-14 08:50:00|4731.17|4731.17|4737|4737|4738.56|4738.56|4731.17|4731.17|0
1655196900000|2022-06-14 08:55:00|4738.34|4738.34|4739.31|4739.31|4742.19|4742.19|4736.33|4736.33|0
1655197200000|2022-06-14 09:00:00|4739.13|4739.13|4739.11|4739.11|4741.07|4741.07|4738.5|4738.5|0
1655197500000|2022-06-14 09:05:00|4739.03|4739.03|4737.67|4737.67|4739.29|4739.29|4734.04|4734.04|0
1655197800000|2022-06-14 09:10:00|4737.85|4737.85|4728.89|4728.89|4737.85|4737.85|4728.89|4728.89|0
1655198100000|2022-06-14 09:15:00|4728.22|4728.22|4726.93|4726.93|4728.66|4728.66|4725.85|4725.85|0
1655198400000|2022-06-14 09:20:00|4728.94|4728.94|4725.38|4725.38|4729.03|4729.03|4724.22|4724.22|0
1655198700000|2022-06-14 09:25:00|4725.47|4725.47|4724.63|4724.63|4726.44|4726.44|4722.86|4722.86|0
1655199000000|2022-06-14 09:30:00|4724.01|4724.01|4721.37|4721.37|4724.28|4724.28|4720.62|4720.62|0
1655199300000|2022-06-14 09:35:00|4721.1|4721.1|4718.35|4718.35|4721.1|4721.1|4717.5|4717.5|0
1655199600000|2022-06-14 09:40:00|4718.26|4718.26|4716.42|4716.42|4719.16|4719.16|4716.25|4716.25|0
1655199900000|2022-06-14 09:45:00|4716.07|4716.07|4713.61|4713.61|4717.08|4717.08|4713.61|4713.61|0
1655200200000|2022-06-14 09:50:00|4712.27|4712.27|4716.48|4716.48|4717.65|4717.65|4712.23|4712.23|0
1655200500000|2022-06-14 09:55:00|4716.13|4716.13|4712.16|4712.16|4716.98|4716.98|4711.8|4711.8|0
1655200800000|2022-06-14 10:00:00|4710.82|4710.82|4711.09|4711.09|4711.45|4711.45|4706.46|4706.46|0
1655201100000|2022-06-14 10:05:00|4711.36|4711.36|4707.09|4707.09|4712.58|4712.58|4707.09|4707.09|0
1655201400000|2022-06-14 10:10:00|4708.43|4708.43|4699.48|4699.48|4708.43|4708.43|4699.32|4699.32|0
1655201700000|2022-06-14 10:15:00|4699.58|4699.58|4695.2|4695.2|4699.65|4699.65|4693.32|4693.32|0
1655202000000|2022-06-14 10:20:00|4694.53|4694.53|4695|4695|4695.34|4695.34|4690.61|4690.61|0
1655202300000|2022-06-14 10:25:00|4695.18|4695.18|4696.4|4696.4|4698.52|4698.52|4692.16|4692.16|0
1655202600000|2022-06-14 10:30:00|4696.22|4696.22|4695.5|4695.5|4701.91|4701.91|4695.16|4695.16|0
1655202900000|2022-06-14 10:35:00|4693.49|4693.49|4695.15|4695.15|4696.15|4696.15|4690.28|4690.28|0
1655203200000|2022-06-14 10:40:00|4695.5|4695.5|4692.81|4692.81|4695.5|4695.5|4691.47|4691.47|0
1655203500000|2022-06-14 10:45:00|4693.07|4693.07|4702.09|4702.09|4702.09|4702.09|4693.07|4693.07|0
1655203800000|2022-06-14 10:50:00|4702.27|4702.27|4700.96|4700.96|4704.29|4704.29|4700.68|4700.68|0
1655204100000|2022-06-14 10:55:00|4702.3|4702.3|4692.91|4692.91|4702.3|4702.3|4692.91|4692.91|0
1655204400000|2022-06-14 11:00:00|4693.09|4693.09|4695.39|4695.39|4696.95|4696.95|4692.77|4692.77|0
1655204700000|2022-06-14 11:05:00|4695.57|4695.57|4695.71|4695.71|4699.82|4699.82|4694.6|4694.6|0
1655205000000|2022-06-14 11:10:00|4695.8|4695.8|4696.13|4696.13|4696.13|4696.13|4692.9|4692.9|0
1655205300000|2022-06-14 11:15:00|4695.96|4695.96|4696.24|4696.24|4696.24|4696.24|4690.89|4690.89|0
1655205600000|2022-06-14 11:20:00|4696.59|4696.59|4704.04|4704.04|4704.04|4704.04|4696.59|4696.59|0
1655205900000|2022-06-14 11:25:00|4703.37|4703.37|4700.2|4700.2|4703.37|4703.37|4699.12|4699.12|0
1655206200000|2022-06-14 11:30:00|4700.46|4700.46|4700.37|4700.37|4702.47|4702.47|4697.92|4697.92|0
1655206500000|2022-06-14 11:35:00|4699.7|4699.7|4701.31|4701.31|4701.71|4701.71|4697.23|4697.23|0
1655206800000|2022-06-14 11:40:00|4701.98|4701.98|4695.12|4695.12|4704.8|4704.8|4695.12|4695.12|0
1655207100000|2022-06-14 11:45:00|4695.79|4695.79|4702.96|4702.96|4703.63|4703.63|4695.79|4695.79|0
1655207400000|2022-06-14 11:50:00|4702.87|4702.87|4702.33|4702.33|4703.58|4703.58|4701.29|4701.29|0
1655207700000|2022-06-14 11:55:00|4702.51|4702.51|4702.64|4702.64|4705.98|4705.98|4701.84|4701.84|0
1655208000000|2022-06-14 12:00:00|4702.52|4702.52|4713.53|4713.53|4714.14|4714.14|4701.39|4701.39|0
1655208300000|2022-06-14 12:05:00|4712.56|4712.56|4714.8|4714.8|4714.98|4714.98|4709.99|4709.99|0
1655208600000|2022-06-14 12:10:00|4716.81|4716.81|4711.83|4711.83|4718.06|4718.06|4711.56|4711.56|0
1655208900000|2022-06-14 12:15:00|4714.5|4714.5|4716.81|4716.81|4716.81|4716.81|4712.74|4712.74|0
1655209200000|2022-06-14 12:20:00|4716.2|4716.2|4714.47|4714.47|4718.27|4718.27|4714.47|4714.47|0
1655209500000|2022-06-14 12:25:00|4714.29|4714.29|4714.49|4714.49|4715.35|4715.35|4713.18|4713.18|0
1655209800000|2022-06-14 12:30:00|4715.83|4715.83|4718.24|4718.24|4720.43|4720.43|4715.83|4715.83|0
1655210100000|2022-06-14 12:35:00|4719.39|4719.39|4724.91|4724.91|4725.26|4725.26|4718.1|4718.1|0
1655210400000|2022-06-14 12:40:00|4725.03|4725.03|4726.55|4726.55|4727.44|4727.44|4724.36|4724.36|0
1655210700000|2022-06-14 12:45:00|4727.89|4727.89|4725.09|4725.09|4729.23|4729.23|4724.18|4724.18|0
1655211000000|2022-06-14 12:50:00|4725.76|4725.76|4728.36|4728.36|4731.04|4731.04|4722.22|4722.22|0
1655211300000|2022-06-14 12:55:00|4727.69|4727.69|4722.56|4722.56|4728.39|4728.39|4721.69|4721.69|0
1655211600000|2022-06-14 13:00:00|4721.89|4721.89|4720.95|4720.95|4723.63|4723.63|4720.11|4720.11|0
1655211900000|2022-06-14 13:05:00|4720.28|4720.28|4714.41|4714.41|4721.17|4721.17|4713.88|4713.88|0
1655212200000|2022-06-14 13:10:00|4715.75|4715.75|4720.09|4720.09|4722.72|4722.72|4715.08|4715.08|0
1655212500000|2022-06-14 13:15:00|4719.98|4719.98|4727.45|4727.45|4727.45|4727.45|4719.98|4719.98|0
1655212800000|2022-06-14 13:20:00|4727.29|4727.29|4730.61|4730.61|4734.49|4734.49|4727.29|4727.29|0
1655213100000|2022-06-14 13:25:00|4730.53|4730.53|4732.16|4732.16|4734.3|4734.3|4730.53|4730.53|0
1655213400000|2022-06-14 13:30:00|4732.28|4732.28|4729.86|4729.86|4736.79|4736.79|4723.91|4723.91|0
1655213700000|2022-06-14 13:35:00|4730.04|4730.04|4728.23|4728.23|4732.65|4732.65|4725.78|4725.78|0
1655214000000|2022-06-14 13:40:00|4727.7|4727.7|4725.34|4725.34|4728.23|4728.23|4721.31|4721.31|0
1655214300000|2022-06-14 13:45:00|4724.67|4724.67|4740.38|4740.38|4742.51|4742.51|4723.29|4723.29|0
1655214600000|2022-06-14 13:50:00|4740.2|4740.2|4749.19|4749.19|4750.01|4750.01|4736.63|4736.63|0
1655214900000|2022-06-14 13:55:00|4748.52|4748.52|4760.4|4760.4|4760.4|4760.4|4748.28|4748.28|0
1655215200000|2022-06-14 14:00:00|4759.73|4759.73|4756.95|4756.95|4762.81|4762.81|4756.83|4756.83|0
1655215500000|2022-06-14 14:05:00|4757.06|4757.06|4754.55|4754.55|4759.51|4759.51|4754.16|4754.16|0
1655215800000|2022-06-14 14:10:00|4754.9|4754.9|4765.92|4765.92|4766.43|4766.43|4752.85|4752.85|0
1655216100000|2022-06-14 14:15:00|4766.59|4766.59|4762.22|4762.22|4768.28|4768.28|4761.85|4761.85|0
1655216400000|2022-06-14 14:20:00|4762.05|4762.05|4761.23|4761.23|4762.77|4762.77|4755.57|4755.57|0
1655216700000|2022-06-14 14:25:00|4760.56|4760.56|4749.15|4749.15|4761.31|4761.31|4749.15|4749.15|0
1655217000000|2022-06-14 14:30:00|4749.32|4749.32|4745.92|4745.92|4755.97|4755.97|4745.3|4745.3|0
1655217300000|2022-06-14 14:35:00|4746.18|4746.18|4742.59|4742.59|4746.87|4746.87|4741.57|4741.57|0
1655217600000|2022-06-14 14:40:00|4743.26|4743.26|4732.01|4732.01|4744.41|4744.41|4731.4|4731.4|0
1655217900000|2022-06-14 14:45:00|4731.34|4731.34|4738.06|4738.06|4739.45|4739.45|4731.34|4731.34|0
1655218200000|2022-06-14 14:50:00|4737.73|4737.73|4736.34|4736.34|4741.79|4741.79|4736.34|4736.34|0
1655218500000|2022-06-14 14:55:00|4736.22|4736.22|4732.96|4732.96|4736.22|4736.22|4732.29|4732.29|0
1655218800000|2022-06-14 15:00:00|4733.28|4733.28|4737.27|4737.27|4738.82|4738.82|4732.63|4732.63|0
1655219100000|2022-06-14 15:05:00|4736.6|4736.6|4734.69|4734.69|4738.23|4738.23|4732.82|4732.82|0
1655219400000|2022-06-14 15:10:00|4734.02|4734.02|4727.79|4727.79|4734.02|4734.02|4726.36|4726.36|0
1655219700000|2022-06-14 15:15:00|4727.97|4727.97|4728.68|4728.68|4729.21|4729.21|4725.16|4725.16|0
1655220000000|2022-06-14 15:20:00|4728.1|4728.1|4729.36|4729.36|4729.36|4729.36|4725.95|4725.95|0
1655220300000|2022-06-14 15:25:00|4729.54|4729.54|4728.47|4728.47|4732.09|4732.09|4725.88|4725.88|0
1655277300000|2022-06-15 07:15:00|4734.72|4734.72|4749.34|4749.34|4751.95|4751.95|4734.72|4734.72|0
1655277600000|2022-06-15 07:20:00|4749.57|4749.57|4754.04|4754.04|4755.2|4755.2|4749.22|4749.22|0
1655277900000|2022-06-15 07:25:00|4752.7|4752.7|4742.96|4742.96|4753.32|4753.32|4739.77|4739.77|0
1655278200000|2022-06-15 07:30:00|4742.69|4742.69|4748.35|4748.35|4748.44|4748.44|4742.38|4742.38|0
1655278500000|2022-06-15 07:35:00|4747.68|4747.68|4745.76|4745.76|4748.5|4748.5|4744.29|4744.29|0
1655278800000|2022-06-15 07:40:00|4747.09|4747.09|4750.08|4750.08|4751.16|4751.16|4746.98|4746.98|0
1655279100000|2022-06-15 07:45:00|4748.74|4748.74|4744.63|4744.63|4753.38|4753.38|4737.72|4737.72|0
1655279400000|2022-06-15 07:50:00|4744.2|4744.2|4741.87|4741.87|4747.51|4747.51|4740.98|4740.98|0
1655279700000|2022-06-15 07:55:00|4742.49|4742.49|4743.6|4743.6|4744.26|4744.26|4740.76|4740.76|0
1655280000000|2022-06-15 08:00:00|4743.93|4743.93|4747.57|4747.57|4747.69|4747.69|4743.77|4743.77|0
1655280300000|2022-06-15 08:05:00|4748.01|4748.01|4745.32|4745.32|4748.95|4748.95|4743.98|4743.98|0
1655280600000|2022-06-15 08:10:00|4743.98|4743.98|4746.85|4746.85|4746.85|4746.85|4739.81|4739.81|0
1655280900000|2022-06-15 08:15:00|4745.51|4745.51|4751.23|4751.23|4752.37|4752.37|4745.42|4745.42|0
1655281200000|2022-06-15 08:20:00|4750.97|4750.97|4755.14|4755.14|4755.14|4755.14|4750.73|4750.73|0
1655281500000|2022-06-15 08:25:00|4754.47|4754.47|4755.71|4755.71|4757.07|4757.07|4753.03|4753.03|0
1655281800000|2022-06-15 08:30:00|4755.04|4755.04|4757.05|4757.05|4759.26|4759.26|4754.62|4754.62|0
1655282100000|2022-06-15 08:35:00|4756.87|4756.87|4758.13|4758.13|4758.13|4758.13|4756.42|4756.42|0
1655282400000|2022-06-15 08:40:00|4756.79|4756.79|4763.66|4763.66|4763.66|4763.66|4756.62|4756.62|0
1655282700000|2022-06-15 08:45:00|4762.99|4762.99|4763.01|4763.01|4764.17|4764.17|4761.8|4761.8|0
1655283000000|2022-06-15 08:50:00|4763.36|4763.36|4767.8|4767.8|4768.15|4768.15|4761.26|4761.26|0
1655283300000|2022-06-15 08:55:00|4767.13|4767.13|4769.89|4769.89|4771.17|4771.17|4767.04|4767.04|0
1655283600000|2022-06-15 09:00:00|4769.77|4769.77|4760.39|4760.39|4769.83|4769.83|4760.39|4760.39|0
1655283900000|2022-06-15 09:05:00|4760.27|4760.27|4759.2|4759.2|4763.35|4763.35|4755.95|4755.95|0
1655284200000|2022-06-15 09:10:00|4759.87|4759.87|4757.87|4757.87|4760.26|4760.26|4757.02|4757.02|0
1655284500000|2022-06-15 09:15:00|4757.2|4757.2|4762.59|4762.59|4762.59|4762.59|4756.75|4756.75|0
1655284800000|2022-06-15 09:20:00|4761.92|4761.92|4760.81|4760.81|4763.93|4763.93|4760.44|4760.44|0
1655285100000|2022-06-15 09:25:00|4760.66|4760.66|4759.64|4759.64|4761.65|4761.65|4759.64|4759.64|0
1655285400000|2022-06-15 09:30:00|4759.99|4759.99|4758.86|4758.86|4759.99|4759.99|4757.45|4757.45|0
1655285700000|2022-06-15 09:35:00|4758.69|4758.69|4748.4|4748.4|4758.86|4758.86|4748.4|4748.4|0
1655286000000|2022-06-15 09:40:00|4748.13|4748.13|4739.08|4739.08|4748.87|4748.87|4737.74|4737.74|0
1655286300000|2022-06-15 09:45:00|4738.73|4738.73|4735.89|4735.89|4738.9|4738.9|4732.89|4732.89|0
1655286600000|2022-06-15 09:50:00|4735.22|4735.22|4726.08|4726.08|4735.22|4735.22|4724.5|4724.5|0
1655286900000|2022-06-15 09:55:00|4725.41|4725.41|4729.1|4729.1|4729.1|4729.1|4724.79|4724.79|0
1655287200000|2022-06-15 10:00:00|4728.92|4728.92|4729.22|4729.22|4730.89|4730.89|4728.8|4728.8|0
1655287500000|2022-06-15 10:05:00|4728.96|4728.96|4725.04|4725.04|4728.96|4728.96|4722.29|4722.29|0
1655287800000|2022-06-15 10:10:00|4724.78|4724.78|4727.92|4727.92|4730.35|4730.35|4724.78|4724.78|0
1655288100000|2022-06-15 10:15:00|4728.36|4728.36|4729.66|4729.66|4730.25|4730.25|4726.95|4726.95|0
1655288400000|2022-06-15 10:20:00|4729.49|4729.49|4729.62|4729.62|4730.71|4730.71|4727.32|4727.32|0
1655288700000|2022-06-15 10:25:00|4730.96|4730.96|4730.88|4730.88|4734.23|4734.23|4728.2|4728.2|0
1655289000000|2022-06-15 10:30:00|4730.21|4730.21|4732.78|4732.78|4733.69|4733.69|4729.86|4729.86|0
1655289300000|2022-06-15 10:35:00|4732.51|4732.51|4733.83|4733.83|4733.83|4733.83|4731.06|4731.06|0
1655289600000|2022-06-15 10:40:00|4733.95|4733.95|4729.83|4729.83|4733.95|4733.95|4729.2|4729.2|0
1655289900000|2022-06-15 10:45:00|4730.5|4730.5|4730.72|4730.72|4731.58|4731.58|4729.36|4729.36|0
1655290200000|2022-06-15 10:50:00|4731.39|4731.39|4727.47|4727.47|4731.39|4731.39|4726.04|4726.04|0
1655290500000|2022-06-15 10:55:00|4728.81|4728.81|4726.4|4726.4|4732.75|4732.75|4726.4|4726.4|0
1655290800000|2022-06-15 11:00:00|4726.07|4726.07|4722.89|4722.89|4726.69|4726.69|4722.17|4722.17|0
1655291100000|2022-06-15 11:05:00|4722.22|4722.22|4718.99|4718.99|4722.22|4722.22|4718.32|4718.32|0
1655291400000|2022-06-15 11:10:00|4718.64|4718.64|4722.3|4722.3|4722.3|4722.3|4718.61|4718.61|0
1655291700000|2022-06-15 11:15:00|4722.48|4722.48|4723.87|4723.87|4724.4|4724.4|4721.37|4721.37|0
1655292000000|2022-06-15 11:20:00|4723.7|4723.7|4724.8|4724.8|4724.8|4724.8|4722.8|4722.8|0
1655292300000|2022-06-15 11:25:00|4725.15|4725.15|4723.94|4723.94|4725.32|4725.32|4723.27|4723.27|0
1655292600000|2022-06-15 11:30:00|4724.03|4724.03|4731.03|4731.03|4731.03|4731.03|4724.03|4724.03|0
1655292900000|2022-06-15 11:35:00|4731.14|4731.14|4728.4|4728.4|4731.93|4731.93|4728.4|4728.4|0
1655293200000|2022-06-15 11:40:00|4728.29|4728.29|4729.59|4729.59|4730.43|4730.43|4728.2|4728.2|0
1655293500000|2022-06-15 11:45:00|4730.26|4730.26|4727.89|4727.89|4730.26|4730.26|4727.1|4727.1|0
1655293800000|2022-06-15 11:50:00|4727.74|4727.74|4734.74|4734.74|4735.29|4735.29|4727.74|4727.74|0
1655294100000|2022-06-15 11:55:00|4734.39|4734.39|4736.27|4736.27|4736.36|4736.36|4734.15|4734.15|0
1655294400000|2022-06-15 12:00:00|4736.18|4736.18|4735.16|4735.16|4736.86|4736.86|4733.87|4733.87|0
1655294700000|2022-06-15 12:05:00|4735.42|4735.42|4735.82|4735.82|4735.87|4735.87|4734.47|4734.47|0
1655295000000|2022-06-15 12:10:00|4735.16|4735.16|4727.72|4727.72|4736.43|4736.43|4727.28|4727.28|0
1655295300000|2022-06-15 12:15:00|4728.39|4728.39|4728.58|4728.58|4731.03|4731.03|4727.18|4727.18|0
1655295600000|2022-06-15 12:20:00|4727.91|4727.91|4726.46|4726.46|4728.7|4728.7|4725.23|4725.23|0
1655295900000|2022-06-15 12:25:00|4726.64|4726.64|4728.51|4728.51|4728.51|4728.51|4726.46|4726.46|0
1655296200000|2022-06-15 12:30:00|4728.6|4728.6|4723.89|4723.89|4729.13|4729.13|4723.74|4723.74|0
1655296500000|2022-06-15 12:35:00|4724.56|4724.56|4725.35|4725.35|4728.32|4728.32|4724.56|4724.56|0
1655296800000|2022-06-15 12:40:00|4724.68|4724.68|4727.24|4727.24|4727.24|4727.24|4719.83|4719.83|0
1655297100000|2022-06-15 12:45:00|4727.35|4727.35|4729.24|4729.24|4729.24|4729.24|4726.53|4726.53|0
1655297400000|2022-06-15 12:50:00|4729.91|4729.91|4731.69|4731.69|4734.58|4734.58|4729.24|4729.24|0
1655297700000|2022-06-15 12:55:00|4731.02|4731.02|4731.25|4731.25|4732.36|4732.36|4730.03|4730.03|0
1655298000000|2022-06-15 13:00:00|4731.87|4731.87|4728.24|4728.24|4731.87|4731.87|4725.39|4725.39|0
1655298300000|2022-06-15 13:05:00|4728.41|4728.41|4729.07|4729.07|4730.44|4730.44|4727.97|4727.97|0
1655298600000|2022-06-15 13:10:00|4728.74|4728.74|4727.28|4727.28|4729.73|4729.73|4724.74|4724.74|0
1655298900000|2022-06-15 13:15:00|4727.95|4727.95|4733.17|4733.17|4733.77|4733.77|4727.68|4727.68|0
1655299200000|2022-06-15 13:20:00|4732.5|4732.5|4733.04|4733.04|4734.46|4734.46|4732.17|4732.17|0
1655299500000|2022-06-15 13:25:00|4733.13|4733.13|4732.2|4732.2|4734.4|4734.4|4729.3|4729.3|0
1655299800000|2022-06-15 13:30:00|4731.53|4731.53|4731.37|4731.37|4732.04|4732.04|4725.64|4725.64|0
1655300100000|2022-06-15 13:35:00|4731.73|4731.73|4737.09|4737.09|4737.8|4737.8|4731.35|4731.35|0
1655300400000|2022-06-15 13:40:00|4737.18|4737.18|4739.17|4739.17|4741.53|4741.53|4735.38|4735.38|0
1655300700000|2022-06-15 13:45:00|4739.84|4739.84|4745.36|4745.36|4745.36|4745.36|4738.5|4738.5|0
1655301000000|2022-06-15 13:50:00|4746.03|4746.03|4743.81|4743.81|4747.09|4747.09|4739.96|4739.96|0
1655301300000|2022-06-15 13:55:00|4744.48|4744.48|4740.25|4740.25|4746.54|4746.54|4740.19|4740.19|0
1655301600000|2022-06-15 14:00:00|4738.91|4738.91|4743.46|4743.46|4744.13|4744.13|4736.46|4736.46|0
1655301900000|2022-06-15 14:05:00|4743.37|4743.37|4743.47|4743.47|4745.5|4745.5|4741.95|4741.95|0
1655302200000|2022-06-15 14:10:00|4743.38|4743.38|4742.34|4742.34|4745.36|4745.36|4740.98|4740.98|0
1655302500000|2022-06-15 14:15:00|4741.67|4741.67|4737.51|4737.51|4744.63|4744.63|4733.89|4733.89|0
1655302800000|2022-06-15 14:20:00|4737.42|4737.42|4740.02|4740.02|4742.88|4742.88|4736.26|4736.26|0
1655303100000|2022-06-15 14:25:00|4739.84|4739.84|4740.66|4740.66|4742.79|4742.79|4737.32|4737.32|0
1655303400000|2022-06-15 14:30:00|4741.33|4741.33|4741.64|4741.64|4742.9|4742.9|4739|4739|0
1655303700000|2022-06-15 14:35:00|4742.08|4742.08|4738|4738|4743.45|4743.45|4738|4738|0
1655304000000|2022-06-15 14:40:00|4737.33|4737.33|4735.77|4735.77|4740.09|4740.09|4735.44|4735.44|0
1655304300000|2022-06-15 14:45:00|4735.55|4735.55|4729.51|4729.51|4735.55|4735.55|4729.42|4729.42|0
1655304600000|2022-06-15 14:50:00|4729.6|4729.6|4726.45|4726.45|4731.79|4731.79|4725.45|4725.45|0
1655304900000|2022-06-15 14:55:00|4726.29|4726.29|4730.11|4730.11|4730.2|4730.2|4724.54|4724.54|0
1655305200000|2022-06-15 15:00:00|4729.44|4729.44|4727.27|4727.27|4729.75|4729.75|4725.31|4725.31|0
1655305500000|2022-06-15 15:05:00|4726.6|4726.6|4723.17|4723.17|4726.61|4726.61|4721.28|4721.28|0
1655305800000|2022-06-15 15:10:00|4723.08|4723.08|4718.36|4718.36|4724.95|4724.95|4718.36|4718.36|0
1655306100000|2022-06-15 15:15:00|4717.69|4717.69|4717.43|4717.43|4717.92|4717.92|4715.66|4715.66|0
1655306400000|2022-06-15 15:20:00|4716.76|4716.76|4717.86|4717.86|4718.43|4718.43|4713.72|4713.72|0
1655306700000|2022-06-15 15:25:00|4717.7|4717.7|4717.81|4717.81|4719.15|4719.15|4714.87|4714.87|0
1655363700000|2022-06-16 07:15:00|4739.81|4739.81|4735.44|4735.44|4742.03|4742.03|4731.58|4731.58|0
1655364000000|2022-06-16 07:20:00|4734.1|4734.1|4727.01|4727.01|4734.1|4734.1|4725.93|4725.93|0
1655364300000|2022-06-16 07:25:00|4726.92|4726.92|4713.92|4713.92|4728.17|4728.17|4710.94|4710.94|0
1655364600000|2022-06-16 07:30:00|4713.25|4713.25|4706.55|4706.55|4713.25|4713.25|4702.56|4702.56|0
1655364900000|2022-06-16 07:35:00|4706.81|4706.81|4701.97|4701.97|4706.81|4706.81|4701.15|4701.15|0
1655365200000|2022-06-16 07:40:00|4700.63|4700.63|4699.15|4699.15|4701.14|4701.14|4692.72|4692.72|0
1655365500000|2022-06-16 07:45:00|4699.51|4699.51|4698.59|4698.59|4706.51|4706.51|4698.59|4698.59|0
1655365800000|2022-06-16 07:50:00|4697.92|4697.92|4698.17|4698.17|4698.63|4698.63|4693.9|4693.9|0
1655366100000|2022-06-16 07:55:00|4698.84|4698.84|4696.58|4696.58|4699.37|4699.37|4693.85|4693.85|0
1655366400000|2022-06-16 08:00:00|4696.49|4696.49|4704.75|4704.75|4706|4706|4696.14|4696.14|0
1655366700000|2022-06-16 08:05:00|4705.42|4705.42|4703.71|4703.71|4706.62|4706.62|4703.39|4703.39|0
1655367000000|2022-06-16 08:10:00|4703.04|4703.04|4702.17|4702.17|4705.35|4705.35|4696.67|4696.67|0
1655367300000|2022-06-16 08:15:00|4700.94|4700.94|4702|4702|4702.79|4702.79|4700.7|4700.7|0
1655367600000|2022-06-16 08:20:00|4701.91|4701.91|4703.4|4703.4|4704.73|4704.73|4701.39|4701.39|0
1655367900000|2022-06-16 08:25:00|4703.13|4703.13|4707.38|4707.38|4710.97|4710.97|4702.88|4702.88|0
1655368200000|2022-06-16 08:30:00|4707.5|4707.5|4711.44|4711.44|4712.78|4712.78|4706.89|4706.89|0
1655368500000|2022-06-16 08:35:00|4711.53|4711.53|4710.78|4710.78|4712.43|4712.43|4709.84|4709.84|0
1655368800000|2022-06-16 08:40:00|4709.44|4709.44|4711.06|4711.06|4712.67|4712.67|4709.44|4709.44|0
1655369100000|2022-06-16 08:45:00|4711.32|4711.32|4714.64|4714.64|4715.29|4715.29|4710.97|4710.97|0
1655369400000|2022-06-16 08:50:00|4715.31|4715.31|4712.82|4712.82|4716.03|4716.03|4710.62|4710.62|0
1655369700000|2022-06-16 08:55:00|4714.16|4714.16|4706.79|4706.79|4714.16|4714.16|4706.79|4706.79|0
1655370000000|2022-06-16 09:00:00|4706.64|4706.64|4699.53|4699.53|4706.64|4706.64|4699.53|4699.53|0
1655370300000|2022-06-16 09:05:00|4700.2|4700.2|4696.81|4696.81|4701.89|4701.89|4696.81|4696.81|0
1655370600000|2022-06-16 09:10:00|4696.14|4696.14|4696.24|4696.24|4697.44|4697.44|4691.85|4691.85|0
1655370900000|2022-06-16 09:15:00|4695.97|4695.97|4697.3|4697.3|4698.4|4698.4|4695.67|4695.67|0
1655371200000|2022-06-16 09:20:00|4697.12|4697.12|4692.05|4692.05|4697.65|4697.65|4691.87|4691.87|0
1655371500000|2022-06-16 09:25:00|4692.14|4692.14|4688.4|4688.4|4692.3|4692.3|4688.26|4688.26|0
1655371800000|2022-06-16 09:30:00|4687.73|4687.73|4675.76|4675.76|4688.4|4688.4|4675.76|4675.76|0
1655372100000|2022-06-16 09:35:00|4675.84|4675.84|4672.02|4672.02|4679.82|4679.82|4671.47|4671.47|0
1655372400000|2022-06-16 09:40:00|4673.36|4673.36|4668.96|4668.96|4674.03|4674.03|4668.96|4668.96|0
1655372700000|2022-06-16 09:45:00|4668.72|4668.72|4669.71|4669.71|4670.29|4670.29|4667.2|4667.2|0
1655373000000|2022-06-16 09:50:00|4669.04|4669.04|4671.22|4671.22|4671.22|4671.22|4668.34|4668.34|0
1655373300000|2022-06-16 09:55:00|4671.04|4671.04|4671.59|4671.59|4673.91|4673.91|4669.21|4669.21|0
1655373600000|2022-06-16 10:00:00|4670.97|4670.97|4673.51|4673.51|4673.51|4673.51|4669.2|4669.2|0
1655373900000|2022-06-16 10:05:00|4673.95|4673.95|4680.09|4680.09|4680.09|4680.09|4670.84|4670.84|0
1655374200000|2022-06-16 10:10:00|4679.65|4679.65|4673.84|4673.84|4680.09|4680.09|4673.84|4673.84|0
1655374500000|2022-06-16 10:15:00|4673.22|4673.22|4665.79|4665.79|4673.22|4673.22|4665.52|4665.52|0
1655374800000|2022-06-16 10:20:00|4665.61|4665.61|4655.85|4655.85|4665.7|4665.7|4655.49|4655.49|0
1655375100000|2022-06-16 10:25:00|4655.94|4655.94|4654.65|4654.65|4660.99|4660.99|4654.65|4654.65|0
1655375400000|2022-06-16 10:30:00|4655.08|4655.08|4655.68|4655.68|4658.69|4658.69|4654.16|4654.16|0
1655375700000|2022-06-16 10:35:00|4655.33|4655.33|4654.51|4654.51|4657.06|4657.06|4654.22|4654.22|0
1655376000000|2022-06-16 10:40:00|4654.68|4654.68|4658.67|4658.67|4658.9|4658.9|4653.66|4653.66|0
1655376300000|2022-06-16 10:45:00|4658.46|4658.46|4665.59|4665.59|4665.59|4665.59|4657.34|4657.34|0
1655376600000|2022-06-16 10:50:00|4664.88|4664.88|4669.35|4669.35|4669.35|4669.35|4664.85|4664.85|0
1655376900000|2022-06-16 10:55:00|4668.01|4668.01|4660.74|4660.74|4668.01|4668.01|4660.74|4660.74|0
1655377200000|2022-06-16 11:00:00|4661.07|4661.07|4664.24|4664.24|4673.66|4673.66|4661.07|4661.07|0
1655377500000|2022-06-16 11:05:00|4665.48|4665.48|4666.61|4666.61|4667.28|4667.28|4663.23|4663.23|0
1655377800000|2022-06-16 11:10:00|4665.9|4665.9|4666.78|4666.78|4667.66|4667.66|4665.09|4665.09|0
1655378100000|2022-06-16 11:15:00|4666.43|4666.43|4666.39|4666.39|4667.15|4667.15|4664.99|4664.99|0
1655378400000|2022-06-16 11:20:00|4666.03|4666.03|4667|4667|4668.04|4668.04|4665.36|4665.36|0
1655378700000|2022-06-16 11:25:00|4666.91|4666.91|4667.2|4667.2|4673.38|4673.38|4665.75|4665.75|0
1655379000000|2022-06-16 11:30:00|4667.73|4667.73|4665.79|4665.79|4667.73|4667.73|4664.8|4664.8|0
1655379300000|2022-06-16 11:35:00|4665.91|4665.91|4661.85|4661.85|4667.05|4667.05|4661.58|4661.58|0
1655379600000|2022-06-16 11:40:00|4661.61|4661.61|4660.88|4660.88|4663.38|4663.38|4660.42|4660.42|0
1655379900000|2022-06-16 11:45:00|4660.21|4660.21|4655.04|4655.04|4660.44|4660.44|4654.69|4654.69|0
1655380200000|2022-06-16 11:50:00|4654.69|4654.69|4653.8|4653.8|4655.67|4655.67|4652.51|4652.51|0
1655380500000|2022-06-16 11:55:00|4653.13|4653.13|4654.26|4654.26|4656.04|4656.04|4649.94|4649.94|0
1655380800000|2022-06-16 12:00:00|4654.93|4654.93|4657.03|4657.03|4657.03|4657.03|4651.99|4651.99|0
1655381100000|2022-06-16 12:05:00|4657.7|4657.7|4664.91|4664.91|4664.91|4664.91|4657.7|4657.7|0
1655381400000|2022-06-16 12:10:00|4665.06|4665.06|4665.26|4665.26|4668.7|4668.7|4665.06|4665.06|0
1655381700000|2022-06-16 12:15:00|4665.09|4665.09|4664.43|4664.43|4667.9|4667.9|4663.76|4663.76|0
1655382000000|2022-06-16 12:20:00|4663.99|4663.99|4667.27|4667.27|4667.27|4667.27|4663.99|4663.99|0
1655382300000|2022-06-16 12:25:00|4666.74|4666.74|4664.62|4664.62|4666.91|4666.91|4663.28|4663.28|0
1655382600000|2022-06-16 12:30:00|4664.53|4664.53|4662.85|4662.85|4665.79|4665.79|4661.91|4661.91|0
1655382900000|2022-06-16 12:35:00|4662.18|4662.18|4667.23|4667.23|4667.23|4667.23|4659.65|4659.65|0
1655383200000|2022-06-16 12:40:00|4666.56|4666.56|4663.76|4663.76|4667.53|4667.53|4663.4|4663.4|0
1655383500000|2022-06-16 12:45:00|4664.43|4664.43|4665.96|4665.96|4666.4|4666.4|4664.23|4664.23|0
1655383800000|2022-06-16 12:50:00|4665.65|4665.65|4667.35|4667.35|4668.35|4668.35|4664.56|4664.56|0
1655384100000|2022-06-16 12:55:00|4667.44|4667.44|4669.56|4669.56|4669.77|4669.77|4665.72|4665.72|0
1655384400000|2022-06-16 13:00:00|4669.91|4669.91|4670.8|4670.8|4672.81|4672.81|4667.4|4667.4|0
1655384700000|2022-06-16 13:05:00|4671.43|4671.43|4669.12|4669.12|4672.05|4672.05|4668.97|4668.97|0
1655385000000|2022-06-16 13:10:00|4669.44|4669.44|4670.49|4670.49|4671.15|4671.15|4669.44|4669.44|0
1655385300000|2022-06-16 13:15:00|4670.61|4670.61|4665.24|4665.24|4670.61|4670.61|4665.24|4665.24|0
1655385600000|2022-06-16 13:20:00|4665.14|4665.14|4663.41|4663.41|4665.93|4665.93|4661.36|4661.36|0
1655385900000|2022-06-16 13:25:00|4662.7|4662.7|4662.5|4662.5|4664.74|4664.74|4661.77|4661.77|0
1655386200000|2022-06-16 13:30:00|4662.14|4662.14|4665.65|4665.65|4668.78|4668.78|4661.95|4661.95|0
1655386500000|2022-06-16 13:35:00|4665.55|4665.55|4661.26|4661.26|4667.7|4667.7|4661.17|4661.17|0
1655386800000|2022-06-16 13:40:00|4661.7|4661.7|4655.97|4655.97|4663.8|4663.8|4653.76|4653.76|0
1655387100000|2022-06-16 13:45:00|4655.62|4655.62|4656.52|4656.52|4658.68|4658.68|4654.95|4654.95|0
1655387400000|2022-06-16 13:50:00|4655.73|4655.73|4664.43|4664.43|4664.61|4664.61|4655.73|4655.73|0
1655387700000|2022-06-16 13:55:00|4664.65|4664.65|4669.46|4669.46|4671.73|4671.73|4664.14|4664.14|0
1655388000000|2022-06-16 14:00:00|4668.13|4668.13|4669.66|4669.66|4675.69|4675.69|4668.13|4668.13|0
1655388300000|2022-06-16 14:05:00|4669.4|4669.4|4668.61|4668.61|4672.06|4672.06|4664.76|4664.76|0
1655388600000|2022-06-16 14:10:00|4667.94|4667.94|4664.76|4664.76|4668.06|4668.06|4664.4|4664.4|0
1655388900000|2022-06-16 14:15:00|4664.09|4664.09|4658.07|4658.07|4665.17|4665.17|4656.22|4656.22|0
1655389200000|2022-06-16 14:20:00|4658.33|4658.33|4663.85|4663.85|4663.85|4663.85|4657.83|4657.83|0
1655389500000|2022-06-16 14:25:00|4664.02|4664.02|4671.73|4671.73|4672.5|4672.5|4664.02|4664.02|0
1655389800000|2022-06-16 14:30:00|4671.83|4671.83|4670.11|4670.11|4672.03|4672.03|4668.32|4668.32|0
1655390100000|2022-06-16 14:35:00|4669.93|4669.93|4668.89|4668.89|4672.64|4672.64|4668.02|4668.02|0
1655390400000|2022-06-16 14:40:00|4668.8|4668.8|4660.59|4660.59|4670.38|4670.38|4660.59|4660.59|0
1655390700000|2022-06-16 14:45:00|4661.25|4661.25|4658.42|4658.42|4661.54|4661.54|4657.03|4657.03|0
1655391000000|2022-06-16 14:50:00|4658.69|4658.69|4657.91|4657.91|4659.63|4659.63|4656.42|4656.42|0
1655391300000|2022-06-16 14:55:00|4657.24|4657.24|4655.5|4655.5|4658.7|4658.7|4655.34|4655.34|0
1655391600000|2022-06-16 15:00:00|4655.32|4655.32|4656.56|4656.56|4657.65|4657.65|4654.28|4654.28|0
1655391900000|2022-06-16 15:05:00|4657.23|4657.23|4656.77|4656.77|4657.9|4657.9|4655.66|4655.66|0
1655392200000|2022-06-16 15:10:00|4656.68|4656.68|4656.01|4656.01|4656.71|4656.71|4654.02|4654.02|0
1655392500000|2022-06-16 15:15:00|4656.28|4656.28|4652.09|4652.09|4658.1|4658.1|4652.09|4652.09|0
1655392800000|2022-06-16 15:20:00|4651.42|4651.42|4651.47|4651.47|4651.95|4651.95|4646.11|4646.11|0
1655393100000|2022-06-16 15:25:00|4651.36|4651.36|4643.65|4643.65|4653.62|4653.62|4641.78|4641.78|0
1655450100000|2022-06-17 07:15:00|4614.38|4614.38|4605.09|4605.09|4614.75|4614.75|4599.15|4599.15|0
1655450400000|2022-06-17 07:20:00|4604.65|4604.65|4615.49|4615.49|4618.95|4618.95|4599.9|4599.9|0
1655450700000|2022-06-17 07:25:00|4615.22|4615.22|4607.97|4607.97|4617.11|4617.11|4607.53|4607.53|0
1655451000000|2022-06-17 07:30:00|4607.65|4607.65|4601.07|4601.07|4607.65|4607.65|4600.11|4600.11|0
1655451300000|2022-06-17 07:35:00|4600.8|4600.8|4607.06|4607.06|4607.23|4607.23|4596.81|4596.81|0
1655451600000|2022-06-17 07:40:00|4606.85|4606.85|4592.46|4592.46|4606.85|4606.85|4578.31|4578.31|0
1655451900000|2022-06-17 07:45:00|4593.13|4593.13|4614.61|4614.61|4622.28|4622.28|4592.46|4592.46|0
1655452200000|2022-06-17 07:50:00|4615.28|4615.28|4613.94|4613.94|4617.51|4617.51|4611.34|4611.34|0
1655452500000|2022-06-17 07:55:00|4614.61|4614.61|4617.27|4617.27|4618.07|4618.07|4611.72|4611.72|0
1655452800000|2022-06-17 08:00:00|4617.16|4617.16|4616.48|4616.48|4617.27|4617.27|4611.92|4611.92|0
1655453100000|2022-06-17 08:05:00|4618.49|4618.49|4628.42|4628.42|4629.78|4629.78|4618.49|4618.49|0
1655453400000|2022-06-17 08:10:00|4629.09|4629.09|4629.61|4629.61|4629.61|4629.61|4627.96|4627.96|0
1655453700000|2022-06-17 08:15:00|4629.73|4629.73|4632.43|4632.43|4632.43|4632.43|4628|4628|0
1655454000000|2022-06-17 08:20:00|4632.17|4632.17|4632.88|4632.88|4632.88|4632.88|4630.15|4630.15|0
1655454300000|2022-06-17 08:25:00|4632.71|4632.71|4636.3|4636.3|4636.56|4636.56|4631.41|4631.41|0
1655454600000|2022-06-17 08:30:00|4636.63|4636.63|4644.49|4644.49|4644.9|4644.9|4636.63|4636.63|0
1655454900000|2022-06-17 08:35:00|4644.66|4644.66|4645.67|4645.67|4645.67|4645.67|4641.02|4641.02|0
1655455200000|2022-06-17 08:40:00|4647.01|4647.01|4649.41|4649.41|4650.08|4650.08|4645.75|4645.75|0
1655455500000|2022-06-17 08:45:00|4648.74|4648.74|4643.56|4643.56|4648.74|4648.74|4640.08|4640.08|0
1655455800000|2022-06-17 08:50:00|4641.55|4641.55|4644.51|4644.51|4647.45|4647.45|4639.79|4639.79|0
1655456100000|2022-06-17 08:55:00|4644.24|4644.24|4651.1|4651.1|4652.42|4652.42|4642.32|4642.32|0
1655456400000|2022-06-17 09:00:00|4651.8|4651.8|4658.2|4658.2|4659.32|4659.32|4651.01|4651.01|0
1655456700000|2022-06-17 09:05:00|4658.43|4658.43|4658.2|4658.2|4658.46|4658.46|4653.55|4653.55|0
1655457300000|2022-06-17 09:15:00|4659.38|4659.38|4660.46|4660.46|4669.99|4669.99|4659.38|4659.38|0
1655457600000|2022-06-17 09:20:00|4660.72|4660.72|4659.38|4659.38|4663.51|4663.51|4658.18|4658.18|0
1655457900000|2022-06-17 09:25:00|4659.3|4659.3|4667.08|4667.08|4667.08|4667.08|4658.36|4658.36|0
1655458200000|2022-06-17 09:30:00|4667.96|4667.96|4664.09|4664.09|4667.96|4667.96|4662.67|4662.67|0
1655458500000|2022-06-17 09:35:00|4664.54|4664.54|4671.46|4671.46|4672.34|4672.34|4664.54|4664.54|0
1655458800000|2022-06-17 09:40:00|4671.64|4671.64|4663.72|4663.72|4671.64|4671.64|4663.19|4663.19|0
1655459100000|2022-06-17 09:45:00|4663.57|4663.57|4665.97|4665.97|4666.04|4666.04|4661.58|4661.58|0
1655459400000|2022-06-17 09:50:00|4665.58|4665.58|4677.59|4677.59|4679.52|4679.52|4664.88|4664.88|0
1655459700000|2022-06-17 09:55:00|4677.17|4677.17|4671.71|4671.71|4678.23|4678.23|4668.69|4668.69|0
1655460000000|2022-06-17 10:00:00|4671.42|4671.42|4666.99|4666.99|4671.82|4671.82|4663.7|4663.7|0
1655460300000|2022-06-17 10:05:00|4666.67|4666.67|4670.99|4670.99|4673.37|4673.37|4666.67|4666.67|0
1655460600000|2022-06-17 10:10:00|4671.43|4671.43|4678.27|4678.27|4679.39|4679.39|4671.43|4671.43|0
1655460900000|2022-06-17 10:15:00|4677.74|4677.74|4682.7|4682.7|4684.04|4684.04|4677.38|4677.38|0
1655461200000|2022-06-17 10:20:00|4683.05|4683.05|4675.36|4675.36|4683.05|4683.05|4674.92|4674.92|0
1655461500000|2022-06-17 10:25:00|4675.45|4675.45|4670.68|4670.68|4675.72|4675.72|4669.98|4669.98|0
1655461800000|2022-06-17 10:30:00|4670.25|4670.25|4673.93|4673.93|4675.54|4675.54|4669.58|4669.58|0
1655462100000|2022-06-17 10:35:00|4673.76|4673.76|4672.02|4672.02|4673.91|4673.91|4672.02|4672.02|0
1655462400000|2022-06-17 10:40:00|4672.72|4672.72|4672.81|4672.81|4676.18|4676.18|4672.05|4672.05|0
1655462700000|2022-06-17 10:45:00|4671.47|4671.47|4673.43|4673.43|4673.43|4673.43|4671.29|4671.29|0
1655463000000|2022-06-17 10:50:00|4673.6|4673.6|4675.76|4675.76|4677.04|4677.04|4673.6|4673.6|0
1655463300000|2022-06-17 10:55:00|4675.55|4675.55|4674.25|4674.25|4675.55|4675.55|4673.54|4673.54|0
1655463600000|2022-06-17 11:00:00|4674.42|4674.42|4675.36|4675.36|4677.06|4677.06|4672.71|4672.71|0
1655463900000|2022-06-17 11:05:00|4675.27|4675.27|4682.16|4682.16|4682.71|4682.71|4675.03|4675.03|0
1655464200000|2022-06-17 11:10:00|4683.04|4683.04|4677.84|4677.84|4684.03|4684.03|4676.29|4676.29|0
1655464500000|2022-06-17 11:15:00|4678.2|4678.2|4679.5|4679.5|4682.08|4682.08|4677.84|4677.84|0
1655464800000|2022-06-17 11:20:00|4680.17|4680.17|4684.99|4684.99|4685.77|4685.77|4679.7|4679.7|0
1655465100000|2022-06-17 11:25:00|4685.1|4685.1|4684.14|4684.14|4685.27|4685.27|4683.51|4683.51|0
1655465400000|2022-06-17 11:30:00|4684.4|4684.4|4684.76|4684.76|4686.66|4686.66|4683.73|4683.73|0
1655465700000|2022-06-17 11:35:00|4685.43|4685.43|4685.27|4685.27|4685.79|4685.79|4683.97|4683.97|0
1655466000000|2022-06-17 11:40:00|4685.94|4685.94|4688.43|4688.43|4689.1|4689.1|4685.94|4685.94|0
1655466300000|2022-06-17 11:45:00|4688.7|4688.7|4686.38|4686.38|4688.7|4688.7|4686.03|4686.03|0
1655466600000|2022-06-17 11:50:00|4686.3|4686.3|4686.43|4686.43|4687.63|4687.63|4686.3|4686.3|0
1655466900000|2022-06-17 11:55:00|4686.34|4686.34|4687.94|4687.94|4688.03|4688.03|4686.34|4686.34|0
1655467200000|2022-06-17 12:00:00|4687.78|4687.78|4690.15|4690.15|4690.61|4690.61|4687.78|4687.78|0
1655467500000|2022-06-17 12:05:00|4690.06|4690.06|4691.85|4691.85|4692.65|4692.65|4690.06|4690.06|0
1655467800000|2022-06-17 12:10:00|4691.41|4691.41|4690.81|4690.81|4691.41|4691.41|4687.83|4687.83|0
1655468100000|2022-06-17 12:15:00|4691.17|4691.17|4695.46|4695.46|4695.46|4695.46|4690.56|4690.56|0
1655468400000|2022-06-17 12:20:00|4694.96|4694.96|4691.58|4691.58|4695.31|4695.31|4691.26|4691.26|0
1655468700000|2022-06-17 12:25:00|4691.66|4691.66|4692.64|4692.64|4693.14|4693.14|4690.44|4690.44|0
1655469000000|2022-06-17 12:30:00|4692.38|4692.38|4688.95|4688.95|4693.98|4693.98|4688.95|4688.95|0
1655469300000|2022-06-17 12:35:00|4688.83|4688.83|4693.71|4693.71|4693.71|4693.71|4688.33|4688.33|0
1655469600000|2022-06-17 12:40:00|4693.36|4693.36|4696.6|4696.6|4698.47|4698.47|4693.36|4693.36|0
1655469900000|2022-06-17 12:45:00|4695.93|4695.93|4688.97|4688.97|4695.93|4695.93|4688.3|4688.3|0
1655470200000|2022-06-17 12:50:00|4689.41|4689.41|4692.52|4692.52|4692.52|4692.52|4689.11|4689.11|0
1655470500000|2022-06-17 12:55:00|4693.32|4693.32|4688.69|4688.69|4693.32|4693.32|4687.99|4687.99|0
1655470800000|2022-06-17 13:00:00|4688.02|4688.02|4687.64|4687.64|4691.15|4691.15|4687.64|4687.64|0
1655471100000|2022-06-17 13:05:00|4687.73|4687.73|4680.61|4680.61|4687.82|4687.82|4680.15|4680.15|0
1655471400000|2022-06-17 13:10:00|4681.28|4681.28|4680.43|4680.43|4681.28|4681.28|4677.74|4677.74|0
1655471700000|2022-06-17 13:15:00|4680.11|4680.11|4683.07|4683.07|4684.18|4684.18|4679.75|4679.75|0
1655472000000|2022-06-17 13:20:00|4682.98|4682.98|4674.27|4674.27|4682.98|4682.98|4674.27|4674.27|0
1655472300000|2022-06-17 13:25:00|4674.1|4674.1|4674.92|4674.92|4678.3|4678.3|4674.1|4674.1|0
1655472600000|2022-06-17 13:30:00|4674.83|4674.83|4678.25|4678.25|4680.28|4680.28|4673.77|4673.77|0
1655472900000|2022-06-17 13:35:00|4678.92|4678.92|4677.73|4677.73|4682.62|4682.62|4676.52|4676.52|0
1655473200000|2022-06-17 13:40:00|4678|4678|4682.09|4682.09|4685.88|4685.88|4678|4678|0
1655473500000|2022-06-17 13:45:00|4681.42|4681.42|4676.55|4676.55|4682.8|4682.8|4675.56|4675.56|0
1655473800000|2022-06-17 13:50:00|4677.08|4677.08|4683.46|4683.46|4683.64|4683.64|4677.08|4677.08|0
1655474100000|2022-06-17 13:55:00|4683.72|4683.72|4686.59|4686.59|4688.67|4688.67|4683.58|4683.58|0
1655474400000|2022-06-17 14:00:00|4685.92|4685.92|4673.93|4673.93|4685.92|4685.92|4672.76|4672.76|0
1655474700000|2022-06-17 14:05:00|4673.82|4673.82|4667.65|4667.65|4675.11|4675.11|4667.48|4667.48|0
1655475000000|2022-06-17 14:10:00|4665.64|4665.64|4658.82|4658.82|4667.79|4667.79|4658.64|4658.64|0
1655475300000|2022-06-17 14:15:00|4659|4659|4649.95|4649.95|4659.35|4659.35|4649.81|4649.81|0
1655475600000|2022-06-17 14:20:00|4649.34|4649.34|4651.48|4651.48|4651.48|4651.48|4645.39|4645.39|0
1655475900000|2022-06-17 14:25:00|4650.77|4650.77|4648.4|4648.4|4651.85|4651.85|4646.44|4646.44|0
1655476200000|2022-06-17 14:30:00|4649.07|4649.07|4650.02|4650.02|4653.5|4653.5|4644.55|4644.55|0
1655476500000|2022-06-17 14:35:00|4649.35|4649.35|4642.51|4642.51|4649.35|4649.35|4641.05|4641.05|0
1655476800000|2022-06-17 14:40:00|4641.57|4641.57|4645.53|4645.53|4645.53|4645.53|4640.97|4640.97|0
1655477100000|2022-06-17 14:45:00|4645.7|4645.7|4642.3|4642.3|4646.77|4646.77|4637.47|4637.47|0
1655477400000|2022-06-17 14:50:00|4641.63|4641.63|4637.69|4637.69|4645.18|4645.18|4637.03|4637.03|0
1655477700000|2022-06-17 14:55:00|4638.36|4638.36|4638.37|4638.37|4641.6|4641.6|4637.73|4637.73|0
1655478000000|2022-06-17 15:00:00|4638.22|4638.22|4644.06|4644.06|4646.9|4646.9|4636.96|4636.96|0
1655478300000|2022-06-17 15:05:00|4643.88|4643.88|4643.77|4643.77|4645.3|4645.3|4641.32|4641.32|0
1655478600000|2022-06-17 15:10:00|4644.1|4644.1|4633.37|4633.37|4644.19|4644.19|4632.05|4632.05|0
1655478900000|2022-06-17 15:15:00|4633.28|4633.28|4639.32|4639.32|4639.32|4639.32|4633.28|4633.28|0
1655479200000|2022-06-17 15:20:00|4639.58|4639.58|4637.64|4637.64|4641.42|4641.42|4636.94|4636.94|0
1655479500000|2022-06-17 15:25:00|4637.81|4637.81|4628.73|4628.73|4637.81|4637.81|4628.06|4628.06|0
1655709300000|2022-06-20 07:15:00|4648.85|4648.85|4647.66|4647.66|4651.12|4651.12|4640.43|4640.43|0
1655709600000|2022-06-20 07:20:00|4644.99|4644.99|4649.83|4649.83|4650.27|4650.27|4637.35|4637.35|0
1655709900000|2022-06-20 07:25:00|4650.5|4650.5|4650.76|4650.76|4654.94|4654.94|4648.69|4648.69|0
1655710200000|2022-06-20 07:30:00|4650.91|4650.91|4637.41|4637.41|4653.35|4653.35|4637.41|4637.41|0
1655710500000|2022-06-20 07:35:00|4636.98|4636.98|4634.89|4634.89|4636.98|4636.98|4633.44|4633.44|0
1655710800000|2022-06-20 07:40:00|4635.06|4635.06|4630.04|4630.04|4635.06|4635.06|4629.56|4629.56|0
1655711100000|2022-06-20 07:45:00|4629.87|4629.87|4622.28|4622.28|4629.87|4629.87|4622.28|4622.28|0
1655711400000|2022-06-20 07:50:00|4622.55|4622.55|4622.73|4622.73|4624.91|4624.91|4622.55|4622.55|0
1655711700000|2022-06-20 07:55:00|4622.91|4622.91|4620.2|4620.2|4623.76|4623.76|4618.81|4618.81|0
1655712000000|2022-06-20 08:00:00|4620.08|4620.08|4626.69|4626.69|4626.69|4626.69|4619.99|4619.99|0
1655712300000|2022-06-20 08:05:00|4626.24|4626.24|4626.54|4626.54|4627.2|4627.2|4625.08|4625.08|0
1655712600000|2022-06-20 08:10:00|4626.62|4626.62|4618.21|4618.21|4627.16|4627.16|4618.21|4618.21|0
1655712900000|2022-06-20 08:15:00|4618.88|4618.88|4619.35|4619.35|4619.35|4619.35|4616.04|4616.04|0
1655713200000|2022-06-20 08:20:00|4619.44|4619.44|4617.58|4617.58|4619.61|4619.61|4614.7|4614.7|0
1655713500000|2022-06-20 08:25:00|4617.31|4617.31|4621.83|4621.83|4621.83|4621.83|4617.31|4617.31|0
1655713800000|2022-06-20 08:30:00|4622.5|4622.5|4627.32|4627.32|4627.32|4627.32|4622.5|4622.5|0
1655714100000|2022-06-20 08:35:00|4625.32|4625.32|4625.6|4625.6|4625.6|4625.6|4622.77|4622.77|0
1655714400000|2022-06-20 08:40:00|4625.24|4625.24|4624.36|4624.36|4627.72|4627.72|4624.05|4624.05|0
1655714700000|2022-06-20 08:45:00|4625.03|4625.03|4626.95|4626.95|4628.39|4628.39|4625.03|4625.03|0
1655715000000|2022-06-20 08:50:00|4626.85|4626.85|4635.73|4635.73|4635.73|4635.73|4626.85|4626.85|0
1655715300000|2022-06-20 08:55:00|4635.29|4635.29|4636.75|4636.75|4636.75|4636.75|4629.52|4629.52|0
1655715600000|2022-06-20 09:00:00|4636.22|4636.22|4636.22|4636.22|4639.01|4639.01|4632.08|4632.08|0
1655715900000|2022-06-20 09:05:00|4636.57|4636.57|4642.85|4642.85|4642.85|4642.85|4636.39|4636.39|0
1655716200000|2022-06-20 09:10:00|4642.55|4642.55|4638.68|4638.68|4644.92|4644.92|4638.51|4638.51|0
1655716500000|2022-06-20 09:15:00|4638.51|4638.51|4644.13|4644.13|4644.13|4644.13|4638.51|4638.51|0
1655716800000|2022-06-20 09:20:00|4644.8|4644.8|4649.3|4649.3|4649.3|4649.3|4644.8|4644.8|0
1655717100000|2022-06-20 09:25:00|4649.83|4649.83|4656.11|4656.11|4656.11|4656.11|4649.57|4649.57|0
1655717400000|2022-06-20 09:30:00|4656.77|4656.77|4656.73|4656.73|4660.64|4660.64|4656.73|4656.73|0
1655717700000|2022-06-20 09:35:00|4657.09|4657.09|4657.39|4657.39|4658.42|4658.42|4654.73|4654.73|0
1655718000000|2022-06-20 09:40:00|4656.72|4656.72|4659.6|4659.6|4659.75|4659.75|4655.12|4655.12|0
1655718300000|2022-06-20 09:45:00|4658.27|4658.27|4659.37|4659.37|4659.83|4659.83|4657.48|4657.48|0
1655718600000|2022-06-20 09:50:00|4658.7|4658.7|4660.89|4660.89|4661.83|4661.83|4658.7|4658.7|0
1655718900000|2022-06-20 09:55:00|4660.63|4660.63|4659.33|4659.33|4662.78|4662.78|4658.58|4658.58|0
1655719200000|2022-06-20 10:00:00|4659.69|4659.69|4668.82|4668.82|4668.82|4668.82|4659.69|4659.69|0
1655719500000|2022-06-20 10:05:00|4669.97|4669.97|4672.48|4672.48|4672.48|4672.48|4669.13|4669.13|0
1655719800000|2022-06-20 10:10:00|4672.39|4672.39|4671.34|4671.34|4672.39|4672.39|4669.29|4669.29|0
1655720100000|2022-06-20 10:15:00|4669.48|4669.48|4669.91|4669.91|4671.42|4671.42|4668.95|4668.95|0
1655720400000|2022-06-20 10:20:00|4669.29|4669.29|4670.54|4670.54|4672.8|4672.8|4669.29|4669.29|0
1655720700000|2022-06-20 10:25:00|4670.69|4670.69|4667.71|4667.71|4670.83|4670.83|4667.71|4667.71|0
1655721000000|2022-06-20 10:30:00|4666.38|4666.38|4667.28|4667.28|4667.28|4667.28|4665.93|4665.93|0
1655721300000|2022-06-20 10:35:00|4666.93|4666.93|4668.85|4668.85|4669.52|4669.52|4666.78|4666.78|0
1655721600000|2022-06-20 10:40:00|4670.19|4670.19|4670.43|4670.43|4670.85|4670.85|4667.29|4667.29|0
1655721900000|2022-06-20 10:45:00|4670.78|4670.78|4673.57|4673.57|4673.57|4673.57|4669.54|4669.54|0
1655722200000|2022-06-20 10:50:00|4673.24|4673.24|4674.16|4674.16|4674.24|4674.24|4673.05|4673.05|0
1655722500000|2022-06-20 10:55:00|4673.98|4673.98|4673.36|4673.36|4674.51|4674.51|4669.22|4669.22|0
1655722800000|2022-06-20 11:00:00|4673.27|4673.27|4672.68|4672.68|4675.12|4675.12|4672.68|4672.68|0
1655723100000|2022-06-20 11:05:00|4671.97|4671.97|4671.88|4671.88|4673.21|4673.21|4671.76|4671.76|0
1655723400000|2022-06-20 11:10:00|4672.76|4672.76|4673.22|4673.22|4673.7|4673.7|4671.58|4671.58|0
1655723700000|2022-06-20 11:15:00|4673.89|4673.89|4673.34|4673.34|4675.57|4675.57|4673.34|4673.34|0
1655724000000|2022-06-20 11:20:00|4673.25|4673.25|4673.16|4673.16|4674.23|4674.23|4671.7|4671.7|0
1655724300000|2022-06-20 11:25:00|4674.18|4674.18|4669.96|4669.96|4674.18|4674.18|4669.96|4669.96|0
1655724600000|2022-06-20 11:30:00|4669.79|4669.79|4672.51|4672.51|4672.51|4672.51|4669.31|4669.31|0
1655724900000|2022-06-20 11:35:00|4672.77|4672.77|4672.73|4672.73|4675.44|4675.44|4672.73|4672.73|0
1655725200000|2022-06-20 11:40:00|4672.82|4672.82|4676.03|4676.03|4676.74|4676.74|4672.82|4672.82|0
1655725500000|2022-06-20 11:45:00|4676.39|4676.39|4676.28|4676.28|4677.69|4677.69|4676.28|4676.28|0
1655725800000|2022-06-20 11:50:00|4676.73|4676.73|4674.75|4674.75|4678.03|4678.03|4674.75|4674.75|0
1655726100000|2022-06-20 11:55:00|4674.84|4674.84|4673.68|4673.68|4674.84|4674.84|4673.01|4673.01|0
1655726400000|2022-06-20 12:00:00|4673.5|4673.5|4671.66|4671.66|4673.5|4673.5|4671.57|4671.57|0
1655726700000|2022-06-20 12:05:00|4671.31|4671.31|4671.26|4671.26|4673.32|4673.32|4670.37|4670.37|0
1655727000000|2022-06-20 12:10:00|4671.93|4671.93|4670.67|4670.67|4674.18|4674.18|4670.67|4670.67|0
1655727300000|2022-06-20 12:15:00|4670.58|4670.58|4668.55|4668.55|4670.58|4670.58|4668.55|4668.55|0
1655727600000|2022-06-20 12:20:00|4668.2|4668.2|4668.34|4668.34|4668.6|4668.6|4666.61|4666.61|0
1655727900000|2022-06-20 12:25:00|4669.41|4669.41|4671.95|4671.95|4672.97|4672.97|4669.32|4669.32|0
1655728200000|2022-06-20 12:30:00|4672.06|4672.06|4672.72|4672.72|4673.4|4673.4|4671.15|4671.15|0
1655728500000|2022-06-20 12:35:00|4672.6|4672.6|4671.52|4671.52|4673.1|4673.1|4671.52|4671.52|0
1655728800000|2022-06-20 12:40:00|4671.22|4671.22|4671.69|4671.69|4672.17|4672.17|4671.13|4671.13|0
1655729100000|2022-06-20 12:45:00|4671.52|4671.52|4670.46|4670.46|4671.8|4671.8|4670.2|4670.2|0
1655729400000|2022-06-20 12:50:00|4670.91|4670.91|4671.02|4671.02|4672.89|4672.89|4670.91|4670.91|0
1655729700000|2022-06-20 12:55:00|4671.14|4671.14|4670.78|4670.78|4672.26|4672.26|4670.11|4670.11|0
1655730000000|2022-06-20 13:00:00|4670.86|4670.86|4668.39|4668.39|4671.27|4671.27|4667.31|4667.31|0
1655730300000|2022-06-20 13:05:00|4668.72|4668.72|4667.47|4667.47|4669.16|4669.16|4667.06|4667.06|0
1655730600000|2022-06-20 13:10:00|4667.2|4667.2|4668.49|4668.49|4668.73|4668.73|4666.82|4666.82|0
1655730900000|2022-06-20 13:15:00|4668.22|4668.22|4669.87|4669.87|4670.13|4670.13|4667.33|4667.33|0
1655731200000|2022-06-20 13:20:00|4670.53|4670.53|4666.86|4666.86|4672.3|4672.3|4666.74|4666.74|0
1655731500000|2022-06-20 13:25:00|4667.13|4667.13|4673.08|4673.08|4673.26|4673.26|4666.97|4666.97|0
1655731800000|2022-06-20 13:30:00|4673.75|4673.75|4680.26|4680.26|4680.26|4680.26|4673.75|4673.75|0
1655732100000|2022-06-20 13:35:00|4680.7|4680.7|4676.33|4676.33|4680.88|4680.88|4675.66|4675.66|0
1655732400000|2022-06-20 13:40:00|4676.45|4676.45|4678.28|4678.28|4681.12|4681.12|4676.27|4676.27|0
1655732700000|2022-06-20 13:45:00|4678.46|4678.46|4675.79|4675.79|4680.84|4680.84|4675.79|4675.79|0
1655733000000|2022-06-20 13:50:00|4675.7|4675.7|4678.28|4678.28|4678.28|4678.28|4673.98|4673.98|0
1655733300000|2022-06-20 13:55:00|4678.5|4678.5|4677.45|4677.45|4679.2|4679.2|4677.26|4677.26|0
1655733600000|2022-06-20 14:00:00|4677.61|4677.61|4679.29|4679.29|4681.43|4681.43|4676.74|4676.74|0
1655733900000|2022-06-20 14:05:00|4679.15|4679.15|4682.24|4682.24|4682.24|4682.24|4677.63|4677.63|0
1655734200000|2022-06-20 14:10:00|4681.58|4681.58|4686.36|4686.36|4686.6|4686.6|4681.05|4681.05|0
1655734500000|2022-06-20 14:15:00|4686.27|4686.27|4684.95|4684.95|4687.53|4687.53|4683.9|4683.9|0
1655734800000|2022-06-20 14:20:00|4684.28|4684.28|4683.25|4683.25|4686.91|4686.91|4682.76|4682.76|0
1655735100000|2022-06-20 14:25:00|4683.46|4683.46|4684.04|4684.04|4686.01|4686.01|4683.46|4683.46|0
1655735400000|2022-06-20 14:30:00|4684.21|4684.21|4684.97|4684.97|4685.42|4685.42|4683.04|4683.04|0
1655735700000|2022-06-20 14:35:00|4684.65|4684.65|4682.74|4682.74|4685.93|4685.93|4681.79|4681.79|0
1655736000000|2022-06-20 14:40:00|4682.56|4682.56|4685.2|4685.2|4685.9|4685.9|4681.77|4681.77|0
1655736300000|2022-06-20 14:45:00|4685.02|4685.02|4686.88|4686.88|4687.21|4687.21|4683.38|4683.38|0
1655736600000|2022-06-20 14:50:00|4687.55|4687.55|4689.22|4689.22|4689.22|4689.22|4687.11|4687.11|0
1655736900000|2022-06-20 14:55:00|4689.33|4689.33|4687.79|4687.79|4690.93|4690.93|4686.91|4686.91|0
1655737200000|2022-06-20 15:00:00|4687.88|4687.88|4690.71|4690.71|4691.2|4691.2|4687.53|4687.53|0
1655737500000|2022-06-20 15:05:00|4690.53|4690.53|4689.42|4689.42|4690.89|4690.89|4688.04|4688.04|0
1655737800000|2022-06-20 15:10:00|4689.24|4689.24|4685.1|4685.1|4690.22|4690.22|4685.1|4685.1|0
1655738100000|2022-06-20 15:15:00|4685.19|4685.19|4678.23|4678.23|4686.71|4686.71|4675.01|4675.01|0
1655738400000|2022-06-20 15:20:00|4678.9|4678.9|4679.59|4679.59|4683.22|4683.22|4678.9|4678.9|0
1655738700000|2022-06-20 15:25:00|4678.92|4678.92|4681.24|4681.24|4683.38|4683.38|4678.92|4678.92|0
1655795700000|2022-06-21 07:15:00|4715.26|4715.26|4723.52|4723.52|4727.41|4727.41|4715.26|4715.26|0
1655796000000|2022-06-21 07:20:00|4722.28|4722.28|4716.36|4716.36|4722.28|4722.28|4708.56|4708.56|0
1655796300000|2022-06-21 07:25:00|4717.02|4717.02|4717.76|4717.76|4722.21|4722.21|4716.36|4716.36|0
1655796600000|2022-06-21 07:30:00|4717.1|4717.1|4719.99|4719.99|4719.99|4719.99|4715.16|4715.16|0
1655796900000|2022-06-21 07:35:00|4718.66|4718.66|4714.76|4714.76|4718.98|4718.98|4713.43|4713.43|0
1655797200000|2022-06-21 07:40:00|4714.15|4714.15|4713.36|4713.36|4715.86|4715.86|4712.73|4712.73|0
1655797500000|2022-06-21 07:45:00|4713.51|4713.51|4705.53|4705.53|4713.81|4713.81|4705.32|4705.32|0
1655797800000|2022-06-21 07:50:00|4705.89|4705.89|4706|4706|4707.03|4707.03|4702.67|4702.67|0
1655798100000|2022-06-21 07:55:00|4705.34|4705.34|4706.05|4706.05|4706.72|4706.72|4702|4702|0
1655798400000|2022-06-21 08:00:00|4706.4|4706.4|4704.64|4704.64|4706.4|4706.4|4703.66|4703.66|0
1655798700000|2022-06-21 08:05:00|4703.97|4703.97|4707.58|4707.58|4711.63|4711.63|4703.97|4703.97|0
1655799000000|2022-06-21 08:10:00|4708.24|4708.24|4707.15|4707.15|4708.91|4708.91|4706.21|4706.21|0
1655799300000|2022-06-21 08:15:00|4706.49|4706.49|4700.66|4700.66|4706.62|4706.62|4700.66|4700.66|0
1655799600000|2022-06-21 08:20:00|4701.32|4701.32|4700.3|4700.3|4702.56|4702.56|4699.68|4699.68|0
1655799900000|2022-06-21 08:25:00|4700.03|4700.03|4699.74|4699.74|4701.68|4701.68|4698.84|4698.84|0
1655800200000|2022-06-21 08:30:00|4699.38|4699.38|4698.14|4698.14|4701.28|4701.28|4698.14|4698.14|0
1655800500000|2022-06-21 08:35:00|4698.31|4698.31|4699.87|4699.87|4700|4700|4697.33|4697.33|0
1655800800000|2022-06-21 08:40:00|4700.13|4700.13|4709.22|4709.22|4709.22|4709.22|4700.13|4700.13|0
1655801100000|2022-06-21 08:45:00|4709.89|4709.89|4706.32|4706.32|4711.62|4711.62|4706.32|4706.32|0
1655801400000|2022-06-21 08:50:00|4706.14|4706.14|4709.41|4709.41|4711.15|4711.15|4706.14|4706.14|0
1655801700000|2022-06-21 08:55:00|4709.25|4709.25|4706.17|4706.17|4709.58|4709.58|4706.17|4706.17|0
1655802000000|2022-06-21 09:00:00|4706.53|4706.53|4708.84|4708.84|4709|4709|4705.59|4705.59|0
1655802300000|2022-06-21 09:05:00|4708.96|4708.96|4710.51|4710.51|4711.35|4711.35|4708.96|4708.96|0
1655802600000|2022-06-21 09:10:00|4709.18|4709.18|4705.04|4705.04|4709.18|4709.18|4704.37|4704.37|0
1655802900000|2022-06-21 09:15:00|4706.37|4706.37|4704.81|4704.81|4706.49|4706.49|4704.15|4704.15|0
1655803200000|2022-06-21 09:20:00|4704.6|4704.6|4704.59|4704.59|4705.12|4705.12|4702.46|4702.46|0
1655803500000|2022-06-21 09:25:00|4704.24|4704.24|4707.08|4707.08|4708.25|4708.25|4704.24|4704.24|0
1655803800000|2022-06-21 09:30:00|4707.75|4707.75|4706.72|4706.72|4707.75|4707.75|4705.81|4705.81|0
1655804100000|2022-06-21 09:35:00|4706.06|4706.06|4705.83|4705.83|4706.81|4706.81|4705.83|4705.83|0
1655804400000|2022-06-21 09:40:00|4705.74|4705.74|4707.94|4707.94|4707.94|4707.94|4704.94|4704.94|0
1655804700000|2022-06-21 09:45:00|4707.7|4707.7|4707.7|4707.7|4708.95|4708.95|4706.92|4706.92|0
1655805000000|2022-06-21 09:50:00|4708.37|4708.37|4711.57|4711.57|4712.19|4712.19|4708.37|4708.37|0
1655805300000|2022-06-21 09:55:00|4711.21|4711.21|4710.2|4710.2|4711.21|4711.21|4708.95|4708.95|0
1655805600000|2022-06-21 10:00:00|4708.51|4708.51|4713.24|4713.24|4714.84|4714.84|4708.51|4708.51|0
1655805900000|2022-06-21 10:05:00|4713.15|4713.15|4712.27|4712.27|4713.59|4713.59|4711.91|4711.91|0
1655806200000|2022-06-21 10:10:00|4712.89|4712.89|4715.89|4715.89|4715.89|4715.89|4712.76|4712.76|0
1655806500000|2022-06-21 10:15:00|4716.01|4716.01|4725.09|4725.09|4725.45|4725.45|4716.01|4716.01|0
1655806800000|2022-06-21 10:20:00|4724.98|4724.98|4723.64|4723.64|4725.24|4725.24|4722.98|4722.98|0
1655807100000|2022-06-21 10:25:00|4723.94|4723.94|4722.32|4722.32|4724.99|4724.99|4721.57|4721.57|0
1655807400000|2022-06-21 10:30:00|4721.97|4721.97|4722.49|4722.49|4723.51|4723.51|4721.3|4721.3|0
1655807700000|2022-06-21 10:35:00|4721.83|4721.83|4717.64|4717.64|4721.83|4721.83|4716.71|4716.71|0
1655808000000|2022-06-21 10:40:00|4717.38|4717.38|4719.82|4719.82|4720.49|4720.49|4717.38|4717.38|0
1655808300000|2022-06-21 10:45:00|4720.35|4720.35|4719.99|4719.99|4720.42|4720.42|4717.72|4717.72|0
1655808600000|2022-06-21 10:50:00|4720.66|4720.66|4719.56|4719.56|4720.66|4720.66|4718.23|4718.23|0
1655808900000|2022-06-21 10:55:00|4720.23|4720.23|4718.31|4718.31|4720.29|4720.29|4717.42|4717.42|0
1655809200000|2022-06-21 11:00:00|4718.22|4718.22|4717.87|4717.87|4718.58|4718.58|4716.22|4716.22|0
1655809500000|2022-06-21 11:05:00|4716.53|4716.53|4709.3|4709.3|4716.53|4716.53|4709.3|4709.3|0
1655809800000|2022-06-21 11:10:00|4708.64|4708.64|4710.11|4710.11|4710.11|4710.11|4707.5|4707.5|0
1655810100000|2022-06-21 11:15:00|4710.19|4710.19|4713.93|4713.93|4713.93|4713.93|4709.84|4709.84|0
1655810400000|2022-06-21 11:20:00|4714.59|4714.59|4713.07|4713.07|4715.25|4715.25|4713.07|4713.07|0
1655810700000|2022-06-21 11:25:00|4714.4|4714.4|4716.47|4716.47|4716.47|4716.47|4713.61|4713.61|0
1655811000000|2022-06-21 11:30:00|4717|4717|4718.62|4718.62|4718.97|4718.97|4715.64|4715.64|0
1655811300000|2022-06-21 11:35:00|4719.29|4719.29|4722.64|4722.64|4724.5|4724.5|4719.29|4719.29|0
1655811600000|2022-06-21 11:40:00|4722.29|4722.29|4724.2|4724.2|4725.88|4725.88|4720.95|4720.95|0
1655811900000|2022-06-21 11:45:00|4723.75|4723.75|4720.15|4720.15|4723.75|4723.75|4719.82|4719.82|0
1655812200000|2022-06-21 11:50:00|4718.15|4718.15|4713.97|4713.97|4718.68|4718.68|4713.26|4713.26|0
1655812500000|2022-06-21 11:55:00|4715.3|4715.3|4713.46|4713.46|4716.94|4716.94|4713.46|4713.46|0
1655812800000|2022-06-21 12:00:00|4712.79|4712.79|4708.63|4708.63|4712.79|4712.79|4708.51|4708.51|0
1655813100000|2022-06-21 12:05:00|4709.16|4709.16|4708.07|4708.07|4709.16|4709.16|4706.8|4706.8|0
1655813400000|2022-06-21 12:10:00|4708.18|4708.18|4708.75|4708.75|4709.3|4709.3|4708.18|4708.18|0
1655813700000|2022-06-21 12:15:00|4709.73|4709.73|4707.56|4707.56|4709.73|4709.73|4707.56|4707.56|0
1655814000000|2022-06-21 12:20:00|4706.23|4706.23|4706.07|4706.07|4706.25|4706.25|4704.82|4704.82|0
1655814300000|2022-06-21 12:25:00|4705.98|4705.98|4708.63|4708.63|4709.79|4709.79|4705.67|4705.67|0
1655814600000|2022-06-21 12:30:00|4708.21|4708.21|4706.4|4706.4|4708.21|4708.21|4705.04|4705.04|0
1655814900000|2022-06-21 12:35:00|4706.58|4706.58|4702.18|4702.18|4707.73|4707.73|4702.18|4702.18|0
1655815200000|2022-06-21 12:40:00|4701.51|4701.51|4698.45|4698.45|4702.18|4702.18|4698.27|4698.27|0
1655815500000|2022-06-21 12:45:00|4699.78|4699.78|4699.84|4699.84|4700.54|4700.54|4699|4699|0
1655815800000|2022-06-21 12:50:00|4700.02|4700.02|4697.58|4697.58|4700.2|4700.2|4697.58|4697.58|0
1655816100000|2022-06-21 12:55:00|4696.91|4696.91|4695.67|4695.67|4697.85|4697.85|4694.69|4694.69|0
1655816400000|2022-06-21 13:00:00|4696.33|4696.33|4700.11|4700.11|4700.26|4700.26|4696.07|4696.07|0
1655816700000|2022-06-21 13:05:00|4700.77|4700.77|4700.39|4700.39|4701.37|4701.37|4700.22|4700.22|0
1655817000000|2022-06-21 13:10:00|4700.84|4700.84|4700.71|4700.71|4700.84|4700.84|4699.87|4699.87|0
1655817300000|2022-06-21 13:15:00|4700.92|4700.92|4700.21|4700.21|4702.58|4702.58|4699.87|4699.87|0
1655817600000|2022-06-21 13:20:00|4700.87|4700.87|4703.47|4703.47|4704.5|4704.5|4700.05|4700.05|0
1655817900000|2022-06-21 13:25:00|4704.81|4704.81|4702.41|4702.41|4705.45|4705.45|4702.41|4702.41|0
1655818200000|2022-06-21 13:30:00|4703.08|4703.08|4694.46|4694.46|4703.92|4703.92|4694.46|4694.46|0
1655818500000|2022-06-21 13:35:00|4693.79|4693.79|4691.38|4691.38|4695.65|4695.65|4691.38|4691.38|0
1655818800000|2022-06-21 13:40:00|4691.26|4691.26|4693.73|4693.73|4696.23|4696.23|4690.6|4690.6|0
1655819100000|2022-06-21 13:45:00|4693.38|4693.38|4691.8|4691.8|4693.38|4693.38|4688.56|4688.56|0
1655819400000|2022-06-21 13:50:00|4692.46|4692.46|4691.12|4691.12|4693.93|4693.93|4690.82|4690.82|0
1655819700000|2022-06-21 13:55:00|4690.94|4690.94|4696.02|4696.02|4696.02|4696.02|4690.32|4690.32|0
1655820000000|2022-06-21 14:00:00|4695.36|4695.36|4693.64|4693.64|4697.34|4697.34|4693.64|4693.64|0
1655820300000|2022-06-21 14:05:00|4693.47|4693.47|4691.74|4691.74|4695.15|4695.15|4690.89|4690.89|0
1655820600000|2022-06-21 14:10:00|4691.47|4691.47|4691.9|4691.9|4692.89|4692.89|4689.55|4689.55|0
1655820900000|2022-06-21 14:15:00|4691.82|4691.82|4692.1|4692.1|4696.77|4696.77|4691.2|4691.2|0
1655821200000|2022-06-21 14:20:00|4692.27|4692.27|4694.22|4694.22|4696.56|4696.56|4692.1|4692.1|0
1655821500000|2022-06-21 14:25:00|4693.55|4693.55|4688.6|4688.6|4693.73|4693.73|4685.82|4685.82|0
1655821800000|2022-06-21 14:30:00|4689.13|4689.13|4687.31|4687.31|4692.04|4692.04|4687.04|4687.04|0
1655822100000|2022-06-21 14:35:00|4685.97|4685.97|4687.93|4687.93|4688.6|4688.6|4684.67|4684.67|0
1655822400000|2022-06-21 14:40:00|4688.6|4688.6|4687.46|4687.46|4690.16|4690.16|4686.73|4686.73|0
1655822700000|2022-06-21 14:45:00|4686.79|4686.79|4691.05|4691.05|4691.21|4691.21|4686.26|4686.26|0
1655823000000|2022-06-21 14:50:00|4690.39|4690.39|4692.16|4692.16|4692.16|4692.16|4690.31|4690.31|0
1655823300000|2022-06-21 14:55:00|4692.61|4692.61|4691.19|4691.19|4693.14|4693.14|4689.92|4689.92|0
1655823600000|2022-06-21 15:00:00|4691.1|4691.1|4692.68|4692.68|4693.37|4693.37|4689.62|4689.62|0
1655823900000|2022-06-21 15:05:00|4693.35|4693.35|4692.23|4692.23|4693.35|4693.35|4690.27|4690.27|0
1655824200000|2022-06-21 15:10:00|4691.96|4691.96|4690.96|4690.96|4692.05|4692.05|4689.58|4689.58|0
1655824500000|2022-06-21 15:15:00|4690.29|4690.29|4692.94|4692.94|4693.28|4693.28|4689.53|4689.53|0
1655824800000|2022-06-21 15:20:00|4693.12|4693.12|4697.19|4697.19|4699.85|4699.85|4693.12|4693.12|0
1655825100000|2022-06-21 15:25:00|4697.09|4697.09|4692.46|4692.46|4698.27|4698.27|4691.11|4691.11|0
1655882100000|2022-06-22 07:15:00|4646.72|4646.72|4659.27|4659.27|4662.32|4662.32|4643.39|4643.39|0
1655882400000|2022-06-22 07:20:00|4659.62|4659.62|4653.32|4653.32|4664.02|4664.02|4650.22|4650.22|0
1655882700000|2022-06-22 07:25:00|4651.99|4651.99|4650.85|4650.85|4656.18|4656.18|4646.94|4646.94|0
1655883000000|2022-06-22 07:30:00|4650.5|4650.5|4654.21|4654.21|4663.8|4663.8|4648.11|4648.11|0
1655883300000|2022-06-22 07:35:00|4654.06|4654.06|4649.89|4649.89|4654.24|4654.24|4649.07|4649.07|0
1655883600000|2022-06-22 07:40:00|4649.65|4649.65|4647.53|4647.53|4652.88|4652.88|4645.45|4645.45|0
1655883900000|2022-06-22 07:45:00|4647.68|4647.68|4637.91|4637.91|4648.81|4648.81|4637.1|4637.1|0
1655884200000|2022-06-22 07:50:00|4638.08|4638.08|4642.14|4642.14|4644.33|4644.33|4638.08|4638.08|0
1655884500000|2022-06-22 07:55:00|4641.48|4641.48|4638.73|4638.73|4641.48|4641.48|4634.18|4634.18|0
1655884800000|2022-06-22 08:00:00|4639|4639|4634.04|4634.04|4640.54|4640.54|4634.04|4634.04|0
1655885100000|2022-06-22 08:05:00|4633.83|4633.83|4632.69|4632.69|4633.83|4633.83|4629.46|4629.46|0
1655885400000|2022-06-22 08:10:00|4633.05|4633.05|4637.91|4637.91|4637.91|4637.91|4632.1|4632.1|0
1655885700000|2022-06-22 08:15:00|4637.24|4637.24|4631.18|4631.18|4639.2|4639.2|4631.18|4631.18|0
1655886000000|2022-06-22 08:20:00|4631.54|4631.54|4629.58|4629.58|4633.37|4633.37|4628.78|4628.78|0
1655886300000|2022-06-22 08:25:00|4629.4|4629.4|4631.25|4631.25|4631.69|4631.69|4628.03|4628.03|0
1655886600000|2022-06-22 08:30:00|4630.8|4630.8|4633.67|4633.67|4634.57|4634.57|4630.72|4630.72|0
1655886900000|2022-06-22 08:35:00|4633.85|4633.85|4635.66|4635.66|4640.41|4640.41|4633.58|4633.58|0
1655887200000|2022-06-22 08:40:00|4635.74|4635.74|4630.5|4630.5|4635.74|4635.74|4630.5|4630.5|0
1655887500000|2022-06-22 08:45:00|4630.32|4630.32|4627.29|4627.29|4630.5|4630.5|4626.85|4626.85|0
1655887800000|2022-06-22 08:50:00|4628.08|4628.08|4630.89|4630.89|4631.42|4631.42|4626.99|4626.99|0
1655888100000|2022-06-22 08:55:00|4631.04|4631.04|4632.9|4632.9|4633.09|4633.09|4629.97|4629.97|0
1655888400000|2022-06-22 09:00:00|4634.24|4634.24|4632.64|4632.64|4634.24|4634.24|4630.01|4630.01|0
1655888700000|2022-06-22 09:05:00|4631.3|4631.3|4628.94|4628.94|4631.3|4631.3|4627.47|4627.47|0
1655889000000|2022-06-22 09:10:00|4628.76|4628.76|4624.4|4624.4|4630.99|4630.99|4624.28|4624.28|0
1655889300000|2022-06-22 09:15:00|4623.74|4623.74|4626.85|4626.85|4628.34|4628.34|4623.74|4623.74|0
1655889600000|2022-06-22 09:20:00|4626.14|4626.14|4623.71|4623.71|4626.94|4626.94|4623.71|4623.71|0
1655889900000|2022-06-22 09:25:00|4623.59|4623.59|4615.83|4615.83|4623.68|4623.68|4615.83|4615.83|0
1655890200000|2022-06-22 09:30:00|4615.48|4615.48|4616.58|4616.58|4619.79|4619.79|4615.21|4615.21|0
1655890500000|2022-06-22 09:35:00|4616.85|4616.85|4618.09|4618.09|4619.41|4619.41|4616.48|4616.48|0
1655890800000|2022-06-22 09:40:00|4617.83|4617.83|4618.41|4618.41|4618.81|4618.81|4614.73|4614.73|0
1655891100000|2022-06-22 09:45:00|4617.61|4617.61|4616|4616|4621.22|4621.22|4615.74|4615.74|0
1655891400000|2022-06-22 09:50:00|4616.09|4616.09|4617.48|4617.48|4618.15|4618.15|4614.59|4614.59|0
1655891700000|2022-06-22 09:55:00|4617.39|4617.39|4613.57|4613.57|4618.55|4618.55|4613.13|4613.13|0
1655892000000|2022-06-22 10:00:00|4612.24|4612.24|4612.29|4612.29|4612.29|4612.29|4607.3|4607.3|0
1655892300000|2022-06-22 10:05:00|4612.72|4612.72|4618.59|4618.59|4618.59|4618.59|4611.38|4611.38|0
1655892600000|2022-06-22 10:10:00|4618.24|4618.24|4617.49|4617.49|4619.88|4619.88|4616.09|4616.09|0
1655892900000|2022-06-22 10:15:00|4617.75|4617.75|4617.22|4617.22|4619.25|4619.25|4617.11|4617.11|0
1655893200000|2022-06-22 10:20:00|4617.49|4617.49|4616.94|4616.94|4621.11|4621.11|4616.72|4616.72|0
1655893500000|2022-06-22 10:25:00|4617.03|4617.03|4619.72|4619.72|4619.72|4619.72|4614.33|4614.33|0
1655893800000|2022-06-22 10:30:00|4619.05|4619.05|4620.97|4620.97|4621.21|4621.21|4618.64|4618.64|0
1655894100000|2022-06-22 10:35:00|4621.21|4621.21|4620.89|4620.89|4623.11|4623.11|4620.59|4620.59|0
1655894400000|2022-06-22 10:40:00|4620.72|4620.72|4622.12|4622.12|4622.6|4622.6|4618.35|4618.35|0
1655894700000|2022-06-22 10:45:00|4621.59|4621.59|4625.55|4625.55|4626.22|4626.22|4621.5|4621.5|0
1655895000000|2022-06-22 10:50:00|4625.2|4625.2|4623.11|4623.11|4625.2|4625.2|4620.72|4620.72|0
1655895300000|2022-06-22 10:55:00|4623.28|4623.28|4620.01|4620.01|4623.53|4623.53|4620.01|4620.01|0
1655895600000|2022-06-22 11:00:00|4620.44|4620.44|4623.32|4623.32|4623.94|4623.94|4619.95|4619.95|0
1655895900000|2022-06-22 11:05:00|4623.22|4623.22|4623.93|4623.93|4623.93|4623.93|4620.98|4620.98|0
1655896200000|2022-06-22 11:10:00|4623.26|4623.26|4622.01|4622.01|4625.31|4625.31|4622.01|4622.01|0
1655896500000|2022-06-22 11:15:00|4621.48|4621.48|4633.53|4633.53|4634.19|4634.19|4621.48|4621.48|0
1655896800000|2022-06-22 11:20:00|4633.09|4633.09|4633.4|4633.4|4634.5|4634.5|4632.54|4632.54|0
1655897100000|2022-06-22 11:25:00|4633.75|4633.75|4641.01|4641.01|4641.17|4641.17|4633.04|4633.04|0
1655897400000|2022-06-22 11:30:00|4641.36|4641.36|4643.74|4643.74|4647.95|4647.95|4641.36|4641.36|0
1655897700000|2022-06-22 11:35:00|4643.57|4643.57|4637.35|4637.35|4643.57|4643.57|4635.93|4635.93|0
1655898000000|2022-06-22 11:40:00|4636.01|4636.01|4632.38|4632.38|4636.59|4636.59|4632.38|4632.38|0
1655898300000|2022-06-22 11:45:00|4631.93|4631.93|4631.96|4631.96|4631.96|4631.96|4628.79|4628.79|0
1655898600000|2022-06-22 11:50:00|4631.87|4631.87|4628.19|4628.19|4631.87|4631.87|4627.67|4627.67|0
1655898900000|2022-06-22 11:55:00|4628.11|4628.11|4624.37|4624.37|4629.26|4629.26|4622.9|4622.9|0
1655899200000|2022-06-22 12:00:00|4624.2|4624.2|4621.11|4621.11|4624.2|4624.2|4620.64|4620.64|0
1655899500000|2022-06-22 12:05:00|4621.38|4621.38|4627.51|4627.51|4627.6|4627.6|4621.38|4621.38|0
1655899800000|2022-06-22 12:10:00|4627.63|4627.63|4629.19|4629.19|4629.54|4629.54|4627.63|4627.63|0
1655900100000|2022-06-22 12:15:00|4629.03|4629.03|4623.89|4623.89|4629.79|4629.79|4623.89|4623.89|0
1655900400000|2022-06-22 12:20:00|4624.04|4624.04|4629.02|4629.02|4630.67|4630.67|4623.48|4623.48|0
1655900700000|2022-06-22 12:25:00|4629.68|4629.68|4631.14|4631.14|4631.14|4631.14|4628.48|4628.48|0
1655901000000|2022-06-22 12:30:00|4630.61|4630.61|4631.18|4631.18|4632.93|4632.93|4627.69|4627.69|0
1655901300000|2022-06-22 12:35:00|4631.85|4631.85|4632.06|4632.06|4633.09|4633.09|4630.61|4630.61|0
1655901600000|2022-06-22 12:40:00|4632.24|4632.24|4627.47|4627.47|4632.24|4632.24|4626.91|4626.91|0
1655901900000|2022-06-22 12:45:00|4627.82|4627.82|4625.15|4625.15|4628.09|4628.09|4621.76|4621.76|0
1655902200000|2022-06-22 12:50:00|4625.3|4625.3|4622.72|4622.72|4625.89|4625.89|4620.88|4620.88|0
1655902500000|2022-06-22 12:55:00|4623.08|4623.08|4621.28|4621.28|4625.88|4625.88|4621.28|4621.28|0
1655902800000|2022-06-22 13:00:00|4621.19|4621.19|4627.38|4627.38|4628.66|4628.66|4621.19|4621.19|0
1655903100000|2022-06-22 13:05:00|4627.02|4627.02|4620.55|4620.55|4627.02|4627.02|4619.44|4619.44|0
1655903400000|2022-06-22 13:10:00|4620.29|4620.29|4623.77|4623.77|4623.89|4623.89|4620.29|4620.29|0
1655903700000|2022-06-22 13:15:00|4623.24|4623.24|4620.13|4620.13|4623.24|4623.24|4619.69|4619.69|0
1655904000000|2022-06-22 13:20:00|4619.95|4619.95|4621.89|4621.89|4622.27|4622.27|4619.69|4619.69|0
1655904300000|2022-06-22 13:25:00|4622.07|4622.07|4626.93|4626.93|4626.93|4626.93|4622.07|4622.07|0
1655904600000|2022-06-22 13:30:00|4626.27|4626.27|4623.87|4623.87|4628.07|4628.07|4619.85|4619.85|0
1655904900000|2022-06-22 13:35:00|4623.78|4623.78|4622.38|4622.38|4625.5|4625.5|4621.75|4621.75|0
1655905200000|2022-06-22 13:40:00|4622.73|4622.73|4620.1|4620.1|4623.09|4623.09|4617.54|4617.54|0
1655905500000|2022-06-22 13:45:00|4619.43|4619.43|4621.23|4621.23|4622.66|4622.66|4616.31|4616.31|0
1655905800000|2022-06-22 13:50:00|4620.96|4620.96|4621.18|4621.18|4623.59|4623.59|4618.98|4618.98|0
1655906100000|2022-06-22 13:55:00|4621.85|4621.85|4622.07|4622.07|4627.27|4627.27|4620.74|4620.74|0
1655906400000|2022-06-22 14:00:00|4621.41|4621.41|4626.85|4626.85|4626.85|4626.85|4620.02|4620.02|0
1655906700000|2022-06-22 14:05:00|4627.02|4627.02|4627.71|4627.71|4629.53|4629.53|4625.56|4625.56|0
1655907000000|2022-06-22 14:10:00|4627.55|4627.55|4634.14|4634.14|4634.51|4634.51|4625.23|4625.23|0
1655907300000|2022-06-22 14:15:00|4634.8|4634.8|4637.28|4637.28|4637.78|4637.78|4633.29|4633.29|0
1655907600000|2022-06-22 14:20:00|4637.45|4637.45|4641.38|4641.38|4641.56|4641.56|4637.09|4637.09|0
1655907900000|2022-06-22 14:25:00|4641.2|4641.2|4645.11|4645.11|4647.78|4647.78|4641.2|4641.2|0
1655908200000|2022-06-22 14:30:00|4645.78|4645.78|4644.75|4644.75|4646.56|4646.56|4642.55|4642.55|0
1655908500000|2022-06-22 14:35:00|4644.39|4644.39|4643.27|4643.27|4645.31|4645.31|4641.46|4641.46|0
1655908800000|2022-06-22 14:40:00|4643.53|4643.53|4644.97|4644.97|4645.69|4645.69|4642.37|4642.37|0
1655909100000|2022-06-22 14:45:00|4645.5|4645.5|4639.11|4639.11|4645.59|4645.59|4638.94|4638.94|0
1655909400000|2022-06-22 14:50:00|4638.94|4638.94|4637.05|4637.05|4642|4642|4636.39|4636.39|0
1655909700000|2022-06-22 14:55:00|4636.39|4636.39|4638.51|4638.51|4640.63|4640.63|4635.84|4635.84|0
1655910000000|2022-06-22 15:00:00|4637.84|4637.84|4636.89|4636.89|4638.65|4638.65|4634.71|4634.71|0
1655910300000|2022-06-22 15:05:00|4637.16|4637.16|4640.85|4640.85|4642.07|4642.07|4637.16|4637.16|0
1655910600000|2022-06-22 15:10:00|4641.51|4641.51|4641.57|4641.57|4643.72|4643.72|4639.83|4639.83|0
1655910900000|2022-06-22 15:15:00|4642.24|4642.24|4643.62|4643.62|4643.62|4643.62|4640.21|4640.21|0
1655911200000|2022-06-22 15:20:00|4643.26|4643.26|4638.53|4638.53|4644.02|4644.02|4638.48|4638.48|0
1655911500000|2022-06-22 15:25:00|4638.88|4638.88|4640.85|4640.85|4642.15|4642.15|4637.48|4637.48|0
1655968500000|2022-06-23 07:15:00|4620.37|4620.37|4610.71|4610.71|4620.37|4620.37|4606.74|4606.74|0
1655968800000|2022-06-23 07:20:00|4610.09|4610.09|4613.16|4613.16|4614.89|4614.89|4609.13|4609.13|0
1655969100000|2022-06-23 07:25:00|4613.69|4613.69|4617.24|4617.24|4618.25|4618.25|4612.69|4612.69|0
1655969400000|2022-06-23 07:30:00|4617.86|4617.86|4616.48|4616.48|4618.53|4618.53|4611.29|4611.29|0
1655969700000|2022-06-23 07:35:00|4615.5|4615.5|4611.44|4611.44|4616.94|4616.94|4609.86|4609.86|0
1655970000000|2022-06-23 07:40:00|4611.56|4611.56|4625.32|4625.32|4627.26|4627.26|4610.36|4610.36|0
1655970300000|2022-06-23 07:45:00|4626.66|4626.66|4629.34|4629.34|4631.5|4631.5|4626.05|4626.05|0
1655970600000|2022-06-23 07:50:00|4629.51|4629.51|4632.28|4632.28|4633.08|4633.08|4626.5|4626.5|0
1655970900000|2022-06-23 07:55:00|4632.19|4632.19|4636|4636|4640.32|4640.32|4630.68|4630.68|0
1655971200000|2022-06-23 08:00:00|4635.47|4635.47|4644.53|4644.53|4644.53|4644.53|4634.39|4634.39|0
1655971500000|2022-06-23 08:05:00|4643.82|4643.82|4646.28|4646.28|4646.72|4646.72|4642.42|4642.42|0
1655971800000|2022-06-23 08:10:00|4646.54|4646.54|4652.67|4652.67|4653.03|4653.03|4645.7|4645.7|0
1655972100000|2022-06-23 08:15:00|4653.34|4653.34|4646.38|4646.38|4654.01|4654.01|4642.78|4642.78|0
1655972400000|2022-06-23 08:20:00|4647.05|4647.05|4649.04|4649.04|4649.04|4649.04|4646.52|4646.52|0
1655972700000|2022-06-23 08:25:00|4649.66|4649.66|4648.93|4648.93|4650.63|4650.63|4648.93|4648.93|0
1655973000000|2022-06-23 08:30:00|4649.19|4649.19|4644.78|4644.78|4649.19|4649.19|4644.76|4644.76|0
1655973300000|2022-06-23 08:35:00|4644.91|4644.91|4640.48|4640.48|4645.36|4645.36|4640.48|4640.48|0
1655973600000|2022-06-23 08:40:00|4640.66|4640.66|4640.69|4640.69|4642.39|4642.39|4639.31|4639.31|0
1655973900000|2022-06-23 08:45:00|4640.95|4640.95|4638.46|4638.46|4644.78|4644.78|4637.66|4637.66|0
1655974200000|2022-06-23 08:50:00|4639.13|4639.13|4641.53|4641.53|4642.07|4642.07|4637.44|4637.44|0
1655974500000|2022-06-23 08:55:00|4641.98|4641.98|4648.18|4648.18|4648.18|4648.18|4641.98|4641.98|0
1655974800000|2022-06-23 09:00:00|4648.51|4648.51|4652.9|4652.9|4653.65|4653.65|4648.51|4648.51|0
1655975100000|2022-06-23 09:05:00|4653.19|4653.19|4654.64|4654.64|4654.73|4654.73|4652.73|4652.73|0
1655975400000|2022-06-23 09:10:00|4654.99|4654.99|4659.42|4659.42|4660.14|4660.14|4651.66|4651.66|0
1655975700000|2022-06-23 09:15:00|4659.6|4659.6|4663.73|4663.73|4664.61|4664.61|4659.33|4659.33|0
1655976000000|2022-06-23 09:20:00|4663.91|4663.91|4664.48|4664.48|4665.98|4665.98|4662.96|4662.96|0
1655976300000|2022-06-23 09:25:00|4664.37|4664.37|4664.97|4664.97|4665.09|4665.09|4664.26|4664.26|0
1655976600000|2022-06-23 09:30:00|4664.31|4664.31|4665.77|4665.77|4665.77|4665.77|4661.54|4661.54|0
1655976900000|2022-06-23 09:35:00|4666.43|4666.43|4664.03|4664.03|4667.03|4667.03|4663.39|4663.39|0
1655977200000|2022-06-23 09:40:00|4663.76|4663.76|4669.05|4669.05|4669.29|4669.29|4663.76|4663.76|0
1655977500000|2022-06-23 09:45:00|4668.7|4668.7|4664.26|4664.26|4668.7|4668.7|4664.26|4664.26|0
1655977800000|2022-06-23 09:50:00|4663.59|4663.59|4665.06|4665.06|4665.15|4665.15|4661.95|4661.95|0
1655978100000|2022-06-23 09:55:00|4666.39|4666.39|4671.29|4671.29|4671.29|4671.29|4665.93|4665.93|0
1655978400000|2022-06-23 10:00:00|4670.62|4670.62|4668.37|4668.37|4671.29|4671.29|4667.35|4667.35|0
1655978700000|2022-06-23 10:05:00|4669.04|4669.04|4666.5|4666.5|4669.04|4669.04|4663.91|4663.91|0
1655979000000|2022-06-23 10:10:00|4666.24|4666.24|4670.05|4670.05|4672.47|4672.47|4665.67|4665.67|0
1655979300000|2022-06-23 10:15:00|4669.61|4669.61|4669.91|4669.91|4669.91|4669.91|4667.35|4667.35|0
1655979600000|2022-06-23 10:20:00|4670.06|4670.06|4669.88|4669.88|4670.5|4670.5|4669.17|4669.17|0
1655979900000|2022-06-23 10:25:00|4669.22|4669.22|4673.95|4673.95|4674.04|4674.04|4669.22|4669.22|0
1655980200000|2022-06-23 10:30:00|4673.28|4673.28|4672.64|4672.64|4673.34|4673.34|4671.57|4671.57|0
1655980500000|2022-06-23 10:35:00|4671.97|4671.97|4676.68|4676.68|4677.11|4677.11|4671.88|4671.88|0
1655980800000|2022-06-23 10:40:00|4676.8|4676.8|4676.62|4676.62|4677.59|4677.59|4675.07|4675.07|0
1655981100000|2022-06-23 10:45:00|4676.5|4676.5|4674.49|4674.49|4676.5|4676.5|4669.97|4669.97|0
1655981400000|2022-06-23 10:50:00|4674.58|4674.58|4675.88|4675.88|4677.97|4677.97|4674.19|4674.19|0
1655981700000|2022-06-23 10:55:00|4675.22|4675.22|4676.58|4676.58|4677.17|4677.17|4674.72|4674.72|0
1655982000000|2022-06-23 11:00:00|4677.92|4677.92|4679.36|4679.36|4681.45|4681.45|4677.08|4677.08|0
1655982300000|2022-06-23 11:05:00|4679.09|4679.09|4671.72|4671.72|4679.09|4679.09|4671.66|4671.66|0
1655982600000|2022-06-23 11:10:00|4671.6|4671.6|4677.88|4677.88|4677.88|4677.88|4670.4|4670.4|0
1655982900000|2022-06-23 11:15:00|4678.06|4678.06|4675.13|4675.13|4678.89|4678.89|4675.05|4675.05|0
1655983200000|2022-06-23 11:20:00|4674.96|4674.96|4674.14|4674.14|4674.96|4674.96|4673.36|4673.36|0
1655983500000|2022-06-23 11:25:00|4674.05|4674.05|4677.32|4677.32|4678.12|4678.12|4674.05|4674.05|0
1655983800000|2022-06-23 11:30:00|4677.47|4677.47|4676.48|4676.48|4677.93|4677.93|4676.03|4676.03|0
1655984100000|2022-06-23 11:35:00|4675.81|4675.81|4672.95|4672.95|4675.99|4675.99|4672.95|4672.95|0
1655984400000|2022-06-23 11:40:00|4672.68|4672.68|4667.86|4667.86|4673.28|4673.28|4667.86|4667.86|0
1655984700000|2022-06-23 11:45:00|4668.52|4668.52|4673.74|4673.74|4675.87|4675.87|4668.52|4668.52|0
1655985000000|2022-06-23 11:50:00|4673.07|4673.07|4672.17|4672.17|4673.29|4673.29|4672.17|4672.17|0
1655985300000|2022-06-23 11:55:00|4671.28|4671.28|4669.76|4669.76|4671.6|4671.6|4667.63|4667.63|0
1655985600000|2022-06-23 12:00:00|4669.58|4669.58|4672.13|4672.13|4673.11|4673.11|4669.41|4669.41|0
1655985900000|2022-06-23 12:05:00|4671.95|4671.95|4671.8|4671.8|4674.47|4674.47|4671.8|4671.8|0
1655986200000|2022-06-23 12:10:00|4671.62|4671.62|4673.18|4673.18|4673.53|4673.53|4671.51|4671.51|0
1655986500000|2022-06-23 12:15:00|4673.54|4673.54|4675.87|4675.87|4677.21|4677.21|4672.67|4672.67|0
1655986800000|2022-06-23 12:20:00|4676.54|4676.54|4674.18|4674.18|4677.96|4677.96|4673.6|4673.6|0
1655987100000|2022-06-23 12:25:00|4674.08|4674.08|4670.07|4670.07|4674.08|4674.08|4670.07|4670.07|0
1655987400000|2022-06-23 12:30:00|4670.74|4670.74|4668.28|4668.28|4672.5|4672.5|4668.1|4668.1|0
1655987700000|2022-06-23 12:35:00|4668.95|4668.95|4667.52|4667.52|4669.59|4669.59|4667.06|4667.06|0
1655988000000|2022-06-23 12:40:00|4666.85|4666.85|4666.44|4666.44|4670.84|4670.84|4666.19|4666.19|0
1655988300000|2022-06-23 12:45:00|4665.77|4665.77|4662.07|4662.07|4665.77|4665.77|4660.49|4660.49|0
1655988600000|2022-06-23 12:50:00|4661.4|4661.4|4658.84|4658.84|4661.4|4661.4|4658.84|4658.84|0
1655988900000|2022-06-23 12:55:00|4658.69|4658.69|4650.52|4650.52|4658.69|4658.69|4650.43|4650.43|0
1655989200000|2022-06-23 13:00:00|4650.4|4650.4|4648.39|4648.39|4652.24|4652.24|4648.39|4648.39|0
1655989500000|2022-06-23 13:05:00|4648.04|4648.04|4647.43|4647.43|4648.04|4648.04|4646.08|4646.08|0
1655989800000|2022-06-23 13:10:00|4647.26|4647.26|4652.63|4652.63|4652.99|4652.99|4647.26|4647.26|0
1655990100000|2022-06-23 13:15:00|4651.97|4651.97|4648.32|4648.32|4653.34|4653.34|4648.32|4648.32|0
1655990400000|2022-06-23 13:20:00|4648.5|4648.5|4650.81|4650.81|4652.01|4652.01|4647.55|4647.55|0
1655990700000|2022-06-23 13:25:00|4650.45|4650.45|4650.63|4650.63|4653.61|4653.61|4649.14|4649.14|0
1655991000000|2022-06-23 13:30:00|4650.71|4650.71|4650.99|4650.99|4652.2|4652.2|4647.86|4647.86|0
1655991300000|2022-06-23 13:35:00|4650.81|4650.81|4645.86|4645.86|4650.81|4650.81|4644.64|4644.64|0
1655991600000|2022-06-23 13:40:00|4645.24|4645.24|4641.93|4641.93|4645.5|4645.5|4639.11|4639.11|0
1655991900000|2022-06-23 13:45:00|4640.93|4640.93|4638.7|4638.7|4640.93|4640.93|4638.7|4638.7|0
1655992200000|2022-06-23 13:50:00|4638.61|4638.61|4635.26|4635.26|4638.61|4638.61|4635.26|4635.26|0
1655992500000|2022-06-23 13:55:00|4630.83|4630.83|4629.31|4629.31|4631.06|4631.06|4628.71|4628.71|0
1655992800000|2022-06-23 14:00:00|4634.23|4634.23|4630.41|4630.41|4634.23|4634.23|4630.25|4630.25|0
1655993100000|2022-06-23 14:05:00|4630.14|4630.14|4626.88|4626.88|4631.31|4631.31|4626.53|4626.53|0
1655993400000|2022-06-23 14:10:00|4627.55|4627.55|4627.76|4627.76|4629.93|4629.93|4626.5|4626.5|0
1655993700000|2022-06-23 14:15:00|4627.59|4627.59|4613.21|4613.21|4627.76|4627.76|4613.21|4613.21|0
1655994000000|2022-06-23 14:20:00|4613.05|4613.05|4614.63|4614.63|4618.21|4618.21|4611.02|4611.02|0
1655994300000|2022-06-23 14:25:00|4614.54|4614.54|4617.26|4617.26|4618.7|4618.7|4613.8|4613.8|0
1655994600000|2022-06-23 14:30:00|4617.7|4617.7|4614.94|4614.94|4619.71|4619.71|4614.27|4614.27|0
1655994900000|2022-06-23 14:35:00|4614.85|4614.85|4612.3|4612.3|4616.91|4616.91|4611.88|4611.88|0
1655995200000|2022-06-23 14:40:00|4612.83|4612.83|4612.02|4612.02|4613.87|4613.87|4610.71|4610.71|0
1655995500000|2022-06-23 14:45:00|4611.85|4611.85|4613.28|4613.28|4615.62|4615.62|4611.18|4611.18|0
1655995800000|2022-06-23 14:50:00|4612.46|4612.46|4618.79|4618.79|4618.79|4618.79|4610.1|4610.1|0
1655996100000|2022-06-23 14:55:00|4618.12|4618.12|4615.38|4615.38|4619.51|4619.51|4614.45|4614.45|0
1655996400000|2022-06-23 15:00:00|4615.12|4615.12|4611.03|4611.03|4615.12|4615.12|4610.55|4610.55|0
1655996700000|2022-06-23 15:05:00|4611.21|4611.21|4612.52|4612.52|4613.43|4613.43|4609.08|4609.08|0
1655997000000|2022-06-23 15:10:00|4613.19|4613.19|4611.08|4611.08|4613.19|4613.19|4610.29|4610.29|0
1655997300000|2022-06-23 15:15:00|4610.41|4610.41|4613.08|4613.08|4615.98|4615.98|4610.41|4610.41|0
1655997600000|2022-06-23 15:20:00|4612.72|4612.72|4610.51|4610.51|4615.69|4615.69|4610.51|4610.51|0
1655997900000|2022-06-23 15:25:00|4609.18|4609.18|4602.12|4602.12|4609.54|4609.54|4600.6|4600.6|0
1656054900000|2022-06-24 07:15:00|4634.28|4634.28|4649.94|4649.94|4650.55|4650.55|4634.28|4634.28|0
1656055200000|2022-06-24 07:20:00|4649.41|4649.41|4641.69|4641.69|4649.41|4649.41|4640.95|4640.95|0
1656055500000|2022-06-24 07:25:00|4643.02|4643.02|4647.05|4647.05|4647.05|4647.05|4638.34|4638.34|0
1656055800000|2022-06-24 07:30:00|4646.38|4646.38|4653.87|4653.87|4661.54|4661.54|4646.38|4646.38|0
1656056100000|2022-06-24 07:35:00|4653.73|4653.73|4654.04|4654.04|4658.01|4658.01|4653.15|4653.15|0
1656056400000|2022-06-24 07:40:00|4652.98|4652.98|4652.09|4652.09|4654.75|4654.75|4649.87|4649.87|0
1656056700000|2022-06-24 07:45:00|4651.98|4651.98|4656.12|4656.12|4656.12|4656.12|4650.59|4650.59|0
1656057000000|2022-06-24 07:50:00|4656.47|4656.47|4649.16|4649.16|4656.68|4656.68|4648.58|4648.58|0
1656057300000|2022-06-24 07:55:00|4648.49|4648.49|4652.7|4652.7|4655.68|4655.68|4646.76|4646.76|0
1656057600000|2022-06-24 08:00:00|4652.44|4652.44|4653.77|4653.77|4656.42|4656.42|4651.91|4651.91|0
1656057900000|2022-06-24 08:05:00|4655.1|4655.1|4654.38|4654.38|4658.63|4658.63|4652.64|4652.64|0
1656058200000|2022-06-24 08:10:00|4653.05|4653.05|4652.97|4652.97|4654.42|4654.42|4652.43|4652.43|0
1656058500000|2022-06-24 08:15:00|4653.06|4653.06|4653.03|4653.03|4653.61|4653.61|4650.99|4650.99|0
1656058800000|2022-06-24 08:20:00|4653.3|4653.3|4653.21|4653.21|4654.19|4654.19|4651.88|4651.88|0
1656059100000|2022-06-24 08:25:00|4653.88|4653.88|4658.23|4658.23|4658.23|4658.23|4653.34|4653.34|0
1656059400000|2022-06-24 08:30:00|4657.79|4657.79|4654.73|4654.73|4657.97|4657.97|4654.73|4654.73|0
1656059700000|2022-06-24 08:35:00|4654.06|4654.06|4655.69|4655.69|4655.69|4655.69|4653.4|4653.4|0
1656060000000|2022-06-24 08:40:00|4655.96|4655.96|4655.92|4655.92|4656.49|4656.49|4654|4654|0
1656060300000|2022-06-24 08:45:00|4656.02|4656.02|4663.64|4663.64|4664.33|4664.33|4656.02|4656.02|0
1656060600000|2022-06-24 08:50:00|4664.26|4664.26|4670.63|4670.63|4670.63|4670.63|4662.2|4662.2|0
1656060900000|2022-06-24 08:55:00|4671.07|4671.07|4668.25|4668.25|4671.87|4671.87|4667.42|4667.42|0
1656061200000|2022-06-24 09:00:00|4668.16|4668.16|4663.34|4663.34|4670.09|4670.09|4663.34|4663.34|0
1656061500000|2022-06-24 09:05:00|4663.52|4663.52|4666.68|4666.68|4667.43|4667.43|4663.52|4663.52|0
1656061800000|2022-06-24 09:10:00|4666.94|4666.94|4671.75|4671.75|4671.87|4671.87|4666.94|4666.94|0
1656062100000|2022-06-24 09:15:00|4670.78|4670.78|4668.76|4668.76|4671.05|4671.05|4668.76|4668.76|0
1656062400000|2022-06-24 09:20:00|4668.58|4668.58|4666.7|4666.7|4668.58|4668.58|4666.51|4666.51|0
1656062700000|2022-06-24 09:25:00|4666.34|4666.34|4666.77|4666.77|4666.95|4666.95|4664.95|4664.95|0
1656063000000|2022-06-24 09:30:00|4666.11|4666.11|4664.5|4664.5|4666.7|4666.7|4664.45|4664.45|0
1656063300000|2022-06-24 09:35:00|4664.62|4664.62|4664.04|4664.04|4664.62|4664.62|4662.62|4662.62|0
1656063600000|2022-06-24 09:40:00|4663.95|4663.95|4666.84|4666.84|4666.84|4666.84|4663.75|4663.75|0
1656063900000|2022-06-24 09:45:00|4666.39|4666.39|4669.29|4669.29|4669.29|4669.29|4666.39|4666.39|0
1656064200000|2022-06-24 09:50:00|4669.41|4669.41|4674.45|4674.45|4675.91|4675.91|4669.41|4669.41|0
1656064500000|2022-06-24 09:55:00|4673.11|4673.11|4673.87|4673.87|4674.54|4674.54|4673.11|4673.11|0
1656064800000|2022-06-24 10:00:00|4675.2|4675.2|4669.87|4669.87|4675.2|4675.2|4669.03|4669.03|0
1656065100000|2022-06-24 10:05:00|4669.78|4669.78|4665.22|4665.22|4669.78|4669.78|4665.22|4665.22|0
1656065400000|2022-06-24 10:10:00|4664.78|4664.78|4664.91|4664.91|4665.35|4665.35|4661.94|4661.94|0
1656065700000|2022-06-24 10:15:00|4664.73|4664.73|4662.58|4662.58|4664.82|4664.82|4661.72|4661.72|0
1656066000000|2022-06-24 10:20:00|4662.49|4662.49|4661.1|4661.1|4662.55|4662.55|4659.72|4659.72|0
1656066300000|2022-06-24 10:25:00|4661.28|4661.28|4662.24|4662.24|4662.63|4662.63|4661.19|4661.19|0
1656066600000|2022-06-24 10:30:00|4662.5|4662.5|4666.66|4666.66|4667.58|4667.58|4662.06|4662.06|0
1656066900000|2022-06-24 10:35:00|4666.22|4666.22|4670.34|4670.34|4670.4|4670.4|4665.2|4665.2|0
1656067200000|2022-06-24 10:40:00|4671.31|4671.31|4674.12|4674.12|4674.91|4674.91|4671.31|4671.31|0
1656067500000|2022-06-24 10:45:00|4674.21|4674.21|4670.93|4670.93|4674.65|4674.65|4670.93|4670.93|0
1656067800000|2022-06-24 10:50:00|4670.27|4670.27|4671.48|4671.48|4671.57|4671.57|4669.36|4669.36|0
1656068100000|2022-06-24 10:55:00|4670.82|4670.82|4673.44|4673.44|4673.89|4673.89|4670.04|4670.04|0
1656068400000|2022-06-24 11:00:00|4674.11|4674.11|4672.27|4672.27|4675.68|4675.68|4672.27|4672.27|0
1656068700000|2022-06-24 11:05:00|4672.12|4672.12|4672.88|4672.88|4674.21|4674.21|4671.49|4671.49|0
1656069000000|2022-06-24 11:10:00|4673.09|4673.09|4675.46|4675.46|4676.34|4676.34|4673.09|4673.09|0
1656069300000|2022-06-24 11:15:00|4675.61|4675.61|4673.34|4673.34|4675.75|4675.75|4673.17|4673.17|0
1656069600000|2022-06-24 11:20:00|4673.61|4673.61|4673.75|4673.75|4673.75|4673.75|4672.46|4672.46|0
1656069900000|2022-06-24 11:25:00|4673.9|4673.9|4675.17|4675.17|4675.32|4675.32|4673.9|4673.9|0
1656070200000|2022-06-24 11:30:00|4675.26|4675.26|4677.45|4677.45|4678.37|4678.37|4674.28|4674.28|0
1656070500000|2022-06-24 11:35:00|4677.3|4677.3|4673.52|4673.52|4678.13|4678.13|4673.52|4673.52|0
1656070800000|2022-06-24 11:40:00|4672.9|4672.9|4672.36|4672.36|4673.45|4673.45|4670.86|4670.86|0
1656071100000|2022-06-24 11:45:00|4671.69|4671.69|4668.61|4668.61|4671.69|4671.69|4668.34|4668.34|0
1656071400000|2022-06-24 11:50:00|4667.94|4667.94|4665.6|4665.6|4668.61|4668.61|4665.6|4665.6|0
1656071700000|2022-06-24 11:55:00|4665.43|4665.43|4663.23|4663.23|4665.76|4665.76|4662.56|4662.56|0
1656072000000|2022-06-24 12:00:00|4663.49|4663.49|4666.68|4666.68|4666.83|4666.83|4663.05|4663.05|0
1656072300000|2022-06-24 12:05:00|4666.51|4666.51|4666.68|4666.68|4668.19|4668.19|4666.51|4666.51|0
1656072600000|2022-06-24 12:10:00|4667.21|4667.21|4667.65|4667.65|4667.81|4667.81|4666.75|4666.75|0
1656072900000|2022-06-24 12:15:00|4667.3|4667.3|4667.76|4667.76|4668.12|4668.12|4665.98|4665.98|0
1656073200000|2022-06-24 12:20:00|4667.55|4667.55|4663.06|4663.06|4667.55|4667.55|4662.97|4662.97|0
1656073500000|2022-06-24 12:25:00|4662.39|4662.39|4662.31|4662.31|4662.83|4662.83|4660.75|4660.75|0
1656073800000|2022-06-24 12:30:00|4662.48|4662.48|4661.06|4661.06|4664.43|4664.43|4660.88|4660.88|0
1656074100000|2022-06-24 12:35:00|4660.79|4660.79|4657.86|4657.86|4661.46|4661.46|4657.41|4657.41|0
1656074400000|2022-06-24 12:40:00|4657.5|4657.5|4661.45|4661.45|4662.29|4662.29|4657.5|4657.5|0
1656074700000|2022-06-24 12:45:00|4661.36|4661.36|4660.07|4660.07|4661.92|4661.92|4660.07|4660.07|0
1656075000000|2022-06-24 12:50:00|4659.72|4659.72|4661.01|4661.01|4661.54|4661.54|4659.37|4659.37|0
1656075300000|2022-06-24 12:55:00|4660.65|4660.65|4662.1|4662.1|4662.38|4662.38|4659.05|4659.05|0
1656075600000|2022-06-24 13:00:00|4661.88|4661.88|4659.87|4659.87|4662.11|4662.11|4658.46|4658.46|0
1656075900000|2022-06-24 13:05:00|4659.34|4659.34|4659.16|4659.16|4659.93|4659.93|4658.94|4658.94|0
1656076200000|2022-06-24 13:10:00|4658.63|4658.63|4664.37|4664.37|4664.77|4664.77|4658.54|4658.54|0
1656076500000|2022-06-24 13:15:00|4664.72|4664.72|4669.36|4669.36|4670.12|4670.12|4664.72|4664.72|0
1656076800000|2022-06-24 13:20:00|4669.57|4669.57|4666.88|4666.88|4669.94|4669.94|4666.81|4666.81|0
1656077100000|2022-06-24 13:25:00|4666.79|4666.79|4666.41|4666.41|4667.27|4667.27|4665.7|4665.7|0
1656077400000|2022-06-24 13:30:00|4666.06|4666.06|4665.44|4665.44|4668.86|4668.86|4664.81|4664.81|0
1656077700000|2022-06-24 13:35:00|4664.64|4664.64|4668.51|4668.51|4668.51|4668.51|4664.64|4664.64|0
1656078000000|2022-06-24 13:40:00|4669.18|4669.18|4675.12|4675.12|4675.79|4675.79|4669.18|4669.18|0
1656078300000|2022-06-24 13:45:00|4673.79|4673.79|4677.93|4677.93|4677.93|4677.93|4672.44|4672.44|0
1656078600000|2022-06-24 13:50:00|4677.67|4677.67|4680.21|4680.21|4680.47|4680.47|4677.14|4677.14|0
1656078900000|2022-06-24 13:55:00|4679.86|4679.86|4679.27|4679.27|4680.3|4680.3|4677.78|4677.78|0
1656079200000|2022-06-24 14:00:00|4679.93|4679.93|4689.63|4689.63|4695.18|4695.18|4679.93|4679.93|0
1656079500000|2022-06-24 14:05:00|4689.81|4689.81|4695.48|4695.48|4696.53|4696.53|4688.88|4688.88|0
1656079800000|2022-06-24 14:10:00|4694.82|4694.82|4695.71|4695.71|4696.73|4696.73|4693.93|4693.93|0
1656080100000|2022-06-24 14:15:00|4695.53|4695.53|4701.66|4701.66|4702.72|4702.72|4695.35|4695.35|0
1656080400000|2022-06-24 14:20:00|4702.25|4702.25|4701.4|4701.4|4703.27|4703.27|4700.49|4700.49|0
1656080700000|2022-06-24 14:25:00|4700.73|4700.73|4696.95|4696.95|4701.4|4701.4|4696.95|4696.95|0
1656081000000|2022-06-24 14:30:00|4696.28|4696.28|4690.78|4690.78|4696.28|4696.28|4687.85|4687.85|0
1656081300000|2022-06-24 14:35:00|4690.52|4690.52|4687.35|4687.35|4691.97|4691.97|4687.35|4687.35|0
1656081600000|2022-06-24 14:40:00|4687.53|4687.53|4691.4|4691.4|4691.4|4691.4|4683.71|4683.71|0
1656081900000|2022-06-24 14:45:00|4692.07|4692.07|4688.66|4688.66|4692.25|4692.25|4687.17|4687.17|0
1656082200000|2022-06-24 14:50:00|4687.99|4687.99|4687.89|4687.89|4690.26|4690.26|4687.3|4687.3|0
1656082500000|2022-06-24 14:55:00|4687.63|4687.63|4691.53|4691.53|4691.53|4691.53|4686.6|4686.6|0
1656082800000|2022-06-24 15:00:00|4691.61|4691.61|4696.19|4696.19|4698.12|4698.12|4691.61|4691.61|0
1656083100000|2022-06-24 15:05:00|4696.02|4696.02|4693.73|4693.73|4696.12|4696.12|4691.93|4691.93|0
1656083400000|2022-06-24 15:10:00|4693.91|4693.91|4687.13|4687.13|4694.75|4694.75|4686.76|4686.76|0
1656083700000|2022-06-24 15:15:00|4687.8|4687.8|4688.48|4688.48|4690.51|4690.51|4685.52|4685.52|0
1656084000000|2022-06-24 15:20:00|4687.81|4687.81|4683.74|4683.74|4688.21|4688.21|4683.74|4683.74|0
1656084300000|2022-06-24 15:25:00|4683.83|4683.83|4690.24|4690.24|4690.24|4690.24|4683.83|4683.83|0
1656314100000|2022-06-27 07:15:00|4746.62|4746.62|4762.25|4762.25|4762.25|4762.25|4746.62|4746.62|0
1656314400000|2022-06-27 07:20:00|4764.25|4764.25|4777.55|4777.55|4779.65|4779.65|4764.25|4764.25|0
1656314700000|2022-06-27 07:25:00|4777.73|4777.73|4781.95|4781.95|4781.95|4781.95|4770.61|4770.61|0
1656315000000|2022-06-27 07:30:00|4781.33|4781.33|4774.02|4774.02|4785.08|4785.08|4772.74|4772.74|0
1656315300000|2022-06-27 07:35:00|4773.93|4773.93|4765.48|4765.48|4773.93|4773.93|4760.17|4760.17|0
1656315600000|2022-06-27 07:40:00|4765.04|4765.04|4764.85|4764.85|4765.56|4765.56|4761.47|4761.47|0
1656315900000|2022-06-27 07:45:00|4764.77|4764.77|4771.92|4771.92|4771.92|4771.92|4764.77|4764.77|0
1656316200000|2022-06-27 07:50:00|4772.25|4772.25|4766.49|4766.49|4774.25|4774.25|4763.99|4763.99|0
1656316500000|2022-06-27 07:55:00|4766.67|4766.67|4770.1|4770.1|4772.84|4772.84|4765.47|4765.47|0
1656316800000|2022-06-27 08:00:00|4769.84|4769.84|4774.17|4774.17|4779.26|4779.26|4769.84|4769.84|0
1656317100000|2022-06-27 08:05:00|4773.9|4773.9|4773.71|4773.71|4776.16|4776.16|4771.36|4771.36|0
1656317400000|2022-06-27 08:10:00|4773.04|4773.04|4770.92|4770.92|4773.5|4773.5|4770.15|4770.15|0
1656317700000|2022-06-27 08:15:00|4770.83|4770.83|4774.89|4774.89|4775.73|4775.73|4769.1|4769.1|0
1656318000000|2022-06-27 08:20:00|4774.77|4774.77|4775.72|4775.72|4780.72|4780.72|4773.51|4773.51|0
1656318300000|2022-06-27 08:25:00|4774.38|4774.38|4767.25|4767.25|4774.71|4774.71|4767.25|4767.25|0
1656318600000|2022-06-27 08:30:00|4767.08|4767.08|4759.38|4759.38|4768.19|4768.19|4759.38|4759.38|0
1656318900000|2022-06-27 08:35:00|4760.05|4760.05|4758.73|4758.73|4761.07|4761.07|4756.18|4756.18|0
1656319200000|2022-06-27 08:40:00|4758.06|4758.06|4757.75|4757.75|4759.53|4759.53|4756.19|4756.19|0
1656319500000|2022-06-27 08:45:00|4757.61|4757.61|4752.83|4752.83|4757.61|4757.61|4751.09|4751.09|0
1656319800000|2022-06-27 08:50:00|4753|4753|4754.57|4754.57|4758.43|4758.43|4753|4753|0
1656320100000|2022-06-27 08:55:00|4754.22|4754.22|4758.75|4758.75|4759.42|4759.42|4753.24|4753.24|0
1656320400000|2022-06-27 09:00:00|4758.93|4758.93|4757.89|4757.89|4762.86|4762.86|4757.89|4757.89|0
1656320700000|2022-06-27 09:05:00|4757.27|4757.27|4756.75|4756.75|4760.92|4760.92|4755.41|4755.41|0
1656321000000|2022-06-27 09:10:00|4758.08|4758.08|4760.38|4760.38|4762.8|4762.8|4758.08|4758.08|0
1656321300000|2022-06-27 09:15:00|4760.26|4760.26|4758.39|4758.39|4760.26|4760.26|4756.2|4756.2|0
1656321600000|2022-06-27 09:20:00|4758.31|4758.31|4759.56|4759.56|4759.56|4759.56|4757.3|4757.3|0
1656321900000|2022-06-27 09:25:00|4759.73|4759.73|4756.65|4756.65|4760.49|4760.49|4756.65|4756.65|0
1656322200000|2022-06-27 09:30:00|4756.5|4756.5|4753.62|4753.62|4756.5|4756.5|4748.06|4748.06|0
1656322500000|2022-06-27 09:35:00|4752.95|4752.95|4753.07|4753.07|4754.28|4754.28|4750.1|4750.1|0
1656322800000|2022-06-27 09:40:00|4752.4|4752.4|4748.2|4748.2|4752.4|4752.4|4747.85|4747.85|0
1656323100000|2022-06-27 09:45:00|4748.02|4748.02|4753.73|4753.73|4753.73|4753.73|4746.02|4746.02|0
1656323400000|2022-06-27 09:50:00|4753.06|4753.06|4751.67|4751.67|4754.74|4754.74|4751.47|4751.47|0
1656323700000|2022-06-27 09:55:00|4751.49|4751.49|4755.28|4755.28|4756.12|4756.12|4751.08|4751.08|0
1656324000000|2022-06-27 10:00:00|4755.54|4755.54|4750.35|4750.35|4755.54|4755.54|4749.02|4749.02|0
1656324300000|2022-06-27 10:05:00|4750.21|4750.21|4747.73|4747.73|4750.35|4750.35|4747.07|4747.07|0
1656324600000|2022-06-27 10:10:00|4747.58|4747.58|4745.59|4745.59|4747.7|4747.7|4745.01|4745.01|0
1656324900000|2022-06-27 10:15:00|4745.5|4745.5|4748.78|4748.78|4749.18|4749.18|4745.05|4745.05|0
1656325200000|2022-06-27 10:20:00|4748.62|4748.62|4751.28|4751.28|4751.28|4751.28|4748.43|4748.43|0
1656325500000|2022-06-27 10:25:00|4751.2|4751.2|4746.74|4746.74|4751.2|4751.2|4745.65|4745.65|0
1656325800000|2022-06-27 10:30:00|4745.41|4745.41|4745.26|4745.26|4746.13|4746.13|4743.63|4743.63|0
1656326100000|2022-06-27 10:35:00|4745.35|4745.35|4744.29|4744.29|4745.57|4745.57|4744.06|4744.06|0
1656326400000|2022-06-27 10:40:00|4743.84|4743.84|4746.51|4746.51|4746.51|4746.51|4743.3|4743.3|0
1656326700000|2022-06-27 10:45:00|4745.89|4745.89|4746|4746|4747.13|4747.13|4745.4|4745.4|0
1656327000000|2022-06-27 10:50:00|4745.55|4745.55|4747.38|4747.38|4747.64|4747.64|4745.55|4745.55|0
1656327300000|2022-06-27 10:55:00|4748.05|4748.05|4750.78|4750.78|4750.78|4750.78|4746.86|4746.86|0
1656327600000|2022-06-27 11:00:00|4751.44|4751.44|4752.51|4752.51|4752.51|4752.51|4750.03|4750.03|0
1656327900000|2022-06-27 11:05:00|4752.25|4752.25|4748.99|4748.99|4752.56|4752.56|4746.9|4746.9|0
1656328200000|2022-06-27 11:10:00|4749.66|4749.66|4750.86|4750.86|4751.25|4751.25|4749.21|4749.21|0
1656328500000|2022-06-27 11:15:00|4751.39|4751.39|4756.14|4756.14|4756.81|4756.81|4751.39|4751.39|0
1656328800000|2022-06-27 11:20:00|4756.24|4756.24|4757.51|4757.51|4759.25|4759.25|4755.99|4755.99|0
1656329100000|2022-06-27 11:25:00|4757.6|4757.6|4761.21|4761.21|4763.76|4763.76|4757.6|4757.6|0
1656329400000|2022-06-27 11:30:00|4761.36|4761.36|4764.39|4764.39|4764.74|4764.74|4761.24|4761.24|0
1656329700000|2022-06-27 11:35:00|4765.06|4765.06|4765.74|4765.74|4765.86|4765.86|4762.48|4762.48|0
1656330000000|2022-06-27 11:40:00|4765.29|4765.29|4763.06|4763.06|4766.46|4766.46|4762.53|4762.53|0
1656330300000|2022-06-27 11:45:00|4763.73|4763.73|4766.16|4766.16|4766.16|4766.16|4763.73|4763.73|0
1656330600000|2022-06-27 11:50:00|4766.04|4766.04|4764.86|4764.86|4766.71|4766.71|4764.86|4764.86|0
1656330900000|2022-06-27 11:55:00|4764.51|4764.51|4771.18|4771.18|4771.27|4771.27|4764.51|4764.51|0
1656331200000|2022-06-27 12:00:00|4771.35|4771.35|4768.28|4768.28|4771.7|4771.7|4767.61|4767.61|0
1656331500000|2022-06-27 12:05:00|4768.19|4768.19|4767.38|4767.38|4770.26|4770.26|4767.38|4767.38|0
1656331800000|2022-06-27 12:10:00|4766.85|4766.85|4768.49|4768.49|4769.29|4769.29|4766.74|4766.74|0
1656332100000|2022-06-27 12:15:00|4768.67|4768.67|4763.74|4763.74|4768.67|4768.67|4763.38|4763.38|0
1656332400000|2022-06-27 12:20:00|4764.09|4764.09|4761.16|4761.16|4765.45|4765.45|4760.9|4760.9|0
1656332700000|2022-06-27 12:25:00|4760.9|4760.9|4758.44|4758.44|4760.94|4760.94|4757.28|4757.28|0
1656333000000|2022-06-27 12:30:00|4758.35|4758.35|4755.82|4755.82|4758.96|4758.96|4755.82|4755.82|0
1656333300000|2022-06-27 12:35:00|4756.49|4756.49|4759.41|4759.41|4760.52|4760.52|4756.49|4756.49|0
1656333600000|2022-06-27 12:40:00|4759.32|4759.32|4765.03|4765.03|4765.03|4765.03|4758.44|4758.44|0
1656333900000|2022-06-27 12:45:00|4764.36|4764.36|4771.42|4771.42|4772.8|4772.8|4762.5|4762.5|0
1656334200000|2022-06-27 12:50:00|4772.09|4772.09|4773.34|4773.34|4775.5|4775.5|4772.05|4772.05|0
1656334500000|2022-06-27 12:55:00|4774.01|4774.01|4768.13|4768.13|4775.15|4775.15|4768.13|4768.13|0
1656334800000|2022-06-27 13:00:00|4768.22|4768.22|4769.65|4769.65|4771.21|4771.21|4767.24|4767.24|0
1656335100000|2022-06-27 13:05:00|4769.12|4769.12|4767.8|4767.8|4770.2|4770.2|4767.53|4767.53|0
1656335400000|2022-06-27 13:10:00|4767.14|4767.14|4766.58|4766.58|4767.14|4767.14|4765.1|4765.1|0
1656335700000|2022-06-27 13:15:00|4766.9|4766.9|4762.13|4762.13|4766.9|4766.9|4761.06|4761.06|0
1656336000000|2022-06-27 13:20:00|4762.8|4762.8|4762.71|4762.71|4764.4|4764.4|4762.71|4762.71|0
1656336300000|2022-06-27 13:25:00|4762.09|4762.09|4765.22|4765.22|4765.49|4765.49|4761.58|4761.58|0
1656336600000|2022-06-27 13:30:00|4765.4|4765.4|4761.29|4761.29|4766.38|4766.38|4759.34|4759.34|0
1656336900000|2022-06-27 13:35:00|4761.11|4761.11|4767.01|4767.01|4767.45|4767.45|4761.02|4761.02|0
1656337200000|2022-06-27 13:40:00|4767.23|4767.23|4759.84|4759.84|4767.23|4767.23|4759.27|4759.27|0
1656337500000|2022-06-27 13:45:00|4759.67|4759.67|4762.53|4762.53|4764.67|4764.67|4758.68|4758.68|0
1656337800000|2022-06-27 13:50:00|4762.44|4762.44|4768.14|4768.14|4769.02|4769.02|4761.72|4761.72|0
1656338100000|2022-06-27 13:55:00|4768.26|4768.26|4765.98|4765.98|4768.44|4768.44|4763.72|4763.72|0
1656338400000|2022-06-27 14:00:00|4765.71|4765.71|4777.33|4777.33|4777.33|4777.33|4765.71|4765.71|0
1656338700000|2022-06-27 14:05:00|4776.45|4776.45|4776.23|4776.23|4776.61|4776.61|4772.79|4772.79|0
1656339000000|2022-06-27 14:10:00|4776.32|4776.32|4780.88|4780.88|4782.82|4782.82|4774.35|4774.35|0
1656339300000|2022-06-27 14:15:00|4780.45|4780.45|4780.8|4780.8|4782.43|4782.43|4777.05|4777.05|0
1656339600000|2022-06-27 14:20:00|4780.53|4780.53|4777.27|4777.27|4782.65|4782.65|4776.61|4776.61|0
1656339900000|2022-06-27 14:25:00|4777.18|4777.18|4777.43|4777.43|4781.01|4781.01|4776.69|4776.69|0
1656340200000|2022-06-27 14:30:00|4778.76|4778.76|4780.31|4780.31|4781.74|4781.74|4778.23|4778.23|0
1656340500000|2022-06-27 14:35:00|4778.98|4778.98|4784.44|4784.44|4785.75|4785.75|4778.31|4778.31|0
1656340800000|2022-06-27 14:40:00|4783.77|4783.77|4781.53|4781.53|4783.77|4783.77|4777.99|4777.99|0
1656341100000|2022-06-27 14:45:00|4781.18|4781.18|4782.32|4782.32|4782.5|4782.5|4776.97|4776.97|0
1656341400000|2022-06-27 14:50:00|4782.41|4782.41|4781.35|4781.35|4782.72|4782.72|4781.17|4781.17|0
1656341700000|2022-06-27 14:55:00|4781.27|4781.27|4777.87|4777.87|4783.24|4783.24|4775.59|4775.59|0
1656342000000|2022-06-27 15:00:00|4777.69|4777.69|4778.96|4778.96|4781.44|4781.44|4777.44|4777.44|0
1656342300000|2022-06-27 15:05:00|4778.29|4778.29|4767.89|4767.89|4778.95|4778.95|4767.22|4767.22|0
1656342600000|2022-06-27 15:10:00|4767.71|4767.71|4767.79|4767.79|4770.11|4770.11|4766.31|4766.31|0
1656342900000|2022-06-27 15:15:00|4767.88|4767.88|4763.79|4763.79|4770.13|4770.13|4760.75|4760.75|0
1656343200000|2022-06-27 15:20:00|4763.52|4763.52|4774.29|4774.29|4774.29|4774.29|4763.52|4763.52|0
1656343500000|2022-06-27 15:25:00|4774.17|4774.17|4766.97|4766.97|4774.17|4774.17|4766.84|4766.84|0
1656400500000|2022-06-28 07:15:00|4844.73|4844.73|4835.91|4835.91|4845.62|4845.62|4830.96|4830.96|0
1656400800000|2022-06-28 07:20:00|4836.27|4836.27|4847.15|4847.15|4851.39|4851.39|4835.63|4835.63|0
1656401100000|2022-06-28 07:25:00|4847.33|4847.33|4843.52|4843.52|4850.93|4850.93|4842.19|4842.19|0
1656401400000|2022-06-28 07:30:00|4842.81|4842.81|4849.63|4849.63|4849.63|4849.63|4842.24|4842.24|0
1656401700000|2022-06-28 07:35:00|4850.87|4850.87|4857.54|4857.54|4859.31|4859.31|4849.72|4849.72|0
1656402000000|2022-06-28 07:40:00|4856.87|4856.87|4858.29|4858.29|4858.74|4858.74|4854.97|4854.97|0
1656402300000|2022-06-28 07:45:00|4858.77|4858.77|4861.88|4861.88|4863.49|4863.49|4858|4858|0
1656402600000|2022-06-28 07:50:00|4862.12|4862.12|4863.43|4863.43|4864.91|4864.91|4858.25|4858.25|0
1656402900000|2022-06-28 07:55:00|4863.08|4863.08|4857.59|4857.59|4864.89|4864.89|4856.87|4856.87|0
1656403200000|2022-06-28 08:00:00|4858.26|4858.26|4861.31|4861.31|4863.83|4863.83|4858.26|4858.26|0
1656403500000|2022-06-28 08:05:00|4860.96|4860.96|4866.12|4866.12|4866.95|4866.95|4859.28|4859.28|0
1656403800000|2022-06-28 08:10:00|4866|4866|4858.09|4858.09|4866.18|4866.18|4857.24|4857.24|0
1656404100000|2022-06-28 08:15:00|4859.42|4859.42|4858.16|4858.16|4859.42|4859.42|4856.43|4856.43|0
1656404400000|2022-06-28 08:20:00|4858.43|4858.43|4854.5|4854.5|4858.55|4858.55|4854.5|4854.5|0
1656404700000|2022-06-28 08:25:00|4854.77|4854.77|4851.69|4851.69|4855.51|4855.51|4851.43|4851.43|0
1656405000000|2022-06-28 08:30:00|4851.58|4851.58|4853.76|4853.76|4853.76|4853.76|4847.86|4847.86|0
1656405300000|2022-06-28 08:35:00|4853.47|4853.47|4851.15|4851.15|4856.62|4856.62|4851.15|4851.15|0
1656405600000|2022-06-28 08:40:00|4849.15|4849.15|4849.5|4849.5|4849.5|4849.5|4845.7|4845.7|0
1656405900000|2022-06-28 08:45:00|4849.35|4849.35|4850.54|4850.54|4851.72|4851.72|4849.26|4849.26|0
1656406200000|2022-06-28 08:50:00|4850.09|4850.09|4850.31|4850.31|4851.82|4851.82|4849.25|4849.25|0
1656406500000|2022-06-28 08:55:00|4850.22|4850.22|4856.17|4856.17|4858.07|4858.07|4850.22|4850.22|0
1656406800000|2022-06-28 09:00:00|4856.34|4856.34|4859.02|4859.02|4861.02|4861.02|4855.77|4855.77|0
1656407100000|2022-06-28 09:05:00|4859.55|4859.55|4857.66|4857.66|4861.47|4861.47|4857.66|4857.66|0
1656407400000|2022-06-28 09:10:00|4857|4857|4863.09|4863.09|4863.09|4863.09|4856.55|4856.55|0
1656407700000|2022-06-28 09:15:00|4863.76|4863.76|4855.13|4855.13|4863.76|4863.76|4853.53|4853.53|0
1656408000000|2022-06-28 09:20:00|4854.42|4854.42|4856.15|4856.15|4857.72|4857.72|4854.09|4854.09|0
1656408300000|2022-06-28 09:25:00|4855.98|4855.98|4854.49|4854.49|4855.98|4855.98|4853.01|4853.01|0
1656408600000|2022-06-28 09:30:00|4854.4|4854.4|4850.17|4850.17|4855.16|4855.16|4850.17|4850.17|0
1656408900000|2022-06-28 09:35:00|4848.84|4848.84|4849.91|4849.91|4849.91|4849.91|4846.85|4846.85|0
1656409200000|2022-06-28 09:40:00|4849.73|4849.73|4854.49|4854.49|4854.76|4854.76|4849.67|4849.67|0
1656409500000|2022-06-28 09:45:00|4854.4|4854.4|4860.72|4860.72|4860.72|4860.72|4853.56|4853.56|0
1656409800000|2022-06-28 09:50:00|4860.99|4860.99|4865.3|4865.3|4866.25|4866.25|4860.99|4860.99|0
1656410100000|2022-06-28 09:55:00|4863.96|4863.96|4862.39|4862.39|4864.39|4864.39|4861.61|4861.61|0
1656410400000|2022-06-28 10:00:00|4862.61|4862.61|4865.47|4865.47|4867.56|4867.56|4862.61|4862.61|0
1656410700000|2022-06-28 10:05:00|4866.13|4866.13|4868.74|4868.74|4869.45|4869.45|4864.45|4864.45|0
1656411000000|2022-06-28 10:10:00|4869.41|4869.41|4867.89|4867.89|4870.48|4870.48|4867.37|4867.37|0
1656411300000|2022-06-28 10:15:00|4869.89|4869.89|4865.74|4865.74|4871.22|4871.22|4865.12|4865.12|0
1656411600000|2022-06-28 10:20:00|4865.31|4865.31|4867.94|4867.94|4867.99|4867.99|4864.89|4864.89|0
1656411900000|2022-06-28 10:25:00|4868.2|4868.2|4871.67|4871.67|4871.67|4871.67|4868.2|4868.2|0
1656412200000|2022-06-28 10:30:00|4871.31|4871.31|4873.53|4873.53|4874.87|4874.87|4871.31|4871.31|0
1656412500000|2022-06-28 10:35:00|4873.09|4873.09|4868.04|4868.04|4873.24|4873.24|4866.63|4866.63|0
1656412800000|2022-06-28 10:40:00|4868.39|4868.39|4867.07|4867.07|4869.89|4869.89|4866.83|4866.83|0
1656413100000|2022-06-28 10:45:00|4867.51|4867.51|4873.09|4873.09|4873.09|4873.09|4867.18|4867.18|0
1656413400000|2022-06-28 10:50:00|4873.42|4873.42|4880.2|4880.2|4880.2|4880.2|4873.25|4873.25|0
1656413700000|2022-06-28 10:55:00|4880.38|4880.38|4881.39|4881.39|4881.65|4881.65|4878.52|4878.52|0
1656414000000|2022-06-28 11:00:00|4881.5|4881.5|4874.98|4874.98|4881.76|4881.76|4874.98|4874.98|0
1656414300000|2022-06-28 11:05:00|4874.31|4874.31|4875.3|4875.3|4875.3|4875.3|4872.61|4872.61|0
1656414600000|2022-06-28 11:10:00|4875.18|4875.18|4875.24|4875.24|4875.61|4875.61|4873.77|4873.77|0
1656414900000|2022-06-28 11:15:00|4874.71|4874.71|4875.65|4875.65|4876.17|4876.17|4874.59|4874.59|0
1656415200000|2022-06-28 11:20:00|4875.91|4875.91|4879.76|4879.76|4879.76|4879.76|4874.95|4874.95|0
1656415500000|2022-06-28 11:25:00|4880.42|4880.42|4885.93|4885.93|4885.93|4885.93|4880.2|4880.2|0
1656415800000|2022-06-28 11:30:00|4886.6|4886.6|4889.35|4889.35|4891.17|4891.17|4886.33|4886.33|0
1656416100000|2022-06-28 11:35:00|4889.26|4889.26|4888.58|4888.58|4889.26|4889.26|4885.66|4885.66|0
1656416400000|2022-06-28 11:40:00|4888.76|4888.76|4894.23|4894.23|4894.98|4894.98|4887.3|4887.3|0
1656416700000|2022-06-28 11:45:00|4893.96|4893.96|4894.9|4894.9|4895.82|4895.82|4892.63|4892.63|0
1656417000000|2022-06-28 11:50:00|4894.23|4894.23|4895.89|4895.89|4896.85|4896.85|4893.95|4893.95|0
1656417300000|2022-06-28 11:55:00|4896.07|4896.07|4900.1|4900.1|4901.87|4901.87|4895.8|4895.8|0
1656417600000|2022-06-28 12:00:00|4900.72|4900.72|4896.77|4896.77|4901.77|4901.77|4896.77|4896.77|0
1656417900000|2022-06-28 12:05:00|4896.51|4896.51|4899.33|4899.33|4902.7|4902.7|4896.3|4896.3|0
1656418200000|2022-06-28 12:10:00|4899.51|4899.51|4899.84|4899.84|4901.87|4901.87|4899.38|4899.38|0
1656418500000|2022-06-28 12:15:00|4899.75|4899.75|4899.8|4899.8|4900.27|4900.27|4898.37|4898.37|0
1656418800000|2022-06-28 12:20:00|4899.71|4899.71|4897.85|4897.85|4900.19|4900.19|4896.6|4896.6|0
1656419100000|2022-06-28 12:25:00|4898.2|4898.2|4893.53|4893.53|4899.17|4899.17|4893.17|4893.17|0
1656419400000|2022-06-28 12:30:00|4893.86|4893.86|4893.74|4893.74|4895.26|4895.26|4891.89|4891.89|0
1656419700000|2022-06-28 12:35:00|4893.98|4893.98|4893.75|4893.75|4894.19|4894.19|4892.91|4892.91|0
1656420000000|2022-06-28 12:40:00|4893.58|4893.58|4899.34|4899.34|4899.34|4899.34|4892.87|4892.87|0
1656420300000|2022-06-28 12:45:00|4899.23|4899.23|4905.99|4905.99|4905.99|4905.99|4897.9|4897.9|0
1656420600000|2022-06-28 12:50:00|4905.32|4905.32|4901.82|4901.82|4905.32|4905.32|4901.82|4901.82|0
1656420900000|2022-06-28 12:55:00|4901.93|4901.93|4900.8|4900.8|4903.4|4903.4|4900.53|4900.53|0
1656421200000|2022-06-28 13:00:00|4900.91|4900.91|4901.18|4901.18|4903.68|4903.68|4900.76|4900.76|0
1656421500000|2022-06-28 13:05:00|4899.85|4899.85|4899.27|4899.27|4901.52|4901.52|4898.51|4898.51|0
1656421800000|2022-06-28 13:10:00|4899.15|4899.15|4896.94|4896.94|4899.15|4899.15|4895.74|4895.74|0
1656422100000|2022-06-28 13:15:00|4896.67|4896.67|4898.84|4898.84|4899.17|4899.17|4895.86|4895.86|0
1656422400000|2022-06-28 13:20:00|4898.67|4898.67|4900.69|4900.69|4900.77|4900.77|4898.05|4898.05|0
1656422700000|2022-06-28 13:25:00|4901.04|4901.04|4904.12|4904.12|4904.56|4904.56|4901.04|4901.04|0
1656423000000|2022-06-28 13:30:00|4904.33|4904.33|4912.72|4912.72|4915.12|4915.12|4904.33|4904.33|0
1656423300000|2022-06-28 13:35:00|4914.72|4914.72|4913.19|4913.19|4914.84|4914.84|4910.53|4910.53|0
1656423600000|2022-06-28 13:40:00|4913.01|4913.01|4919.64|4919.64|4920.2|4920.2|4912.85|4912.85|0
1656423900000|2022-06-28 13:45:00|4919.37|4919.37|4920.92|4920.92|4922.81|4922.81|4918.3|4918.3|0
1656424200000|2022-06-28 13:50:00|4921.63|4921.63|4921.82|4921.82|4924.56|4924.56|4921.54|4921.54|0
1656424500000|2022-06-28 13:55:00|4922|4922|4923.72|4923.72|4925.84|4925.84|4921.82|4921.82|0
1656424800000|2022-06-28 14:00:00|4923.54|4923.54|4922.25|4922.25|4924.87|4924.87|4917.81|4917.81|0
1656425100000|2022-06-28 14:05:00|4922.51|4922.51|4921.46|4921.46|4922.51|4922.51|4916.01|4916.01|0
1656425400000|2022-06-28 14:10:00|4921.28|4921.28|4918.8|4918.8|4921.28|4921.28|4915.71|4915.71|0
1656425700000|2022-06-28 14:15:00|4918.36|4918.36|4919.73|4919.73|4920.29|4920.29|4915.5|4915.5|0
1656426000000|2022-06-28 14:20:00|4919.46|4919.46|4915.35|4915.35|4919.46|4919.46|4913.96|4913.96|0
1656426300000|2022-06-28 14:25:00|4916.02|4916.02|4914.81|4914.81|4916.72|4916.72|4914.05|4914.05|0
1656426600000|2022-06-28 14:30:00|4914.19|4914.19|4910.4|4910.4|4914.37|4914.37|4908.83|4908.83|0
1656426900000|2022-06-28 14:35:00|4910.28|4910.28|4909.72|4909.72|4913.38|4913.38|4907.85|4907.85|0
1656427200000|2022-06-28 14:40:00|4908.39|4908.39|4909.96|4909.96|4911.34|4911.34|4907.46|4907.46|0
1656427500000|2022-06-28 14:45:00|4909.79|4909.79|4901.61|4901.61|4909.79|4909.79|4899.66|4899.66|0
1656427800000|2022-06-28 14:50:00|4901.49|4901.49|4904.11|4904.11|4904.11|4904.11|4899.97|4899.97|0
1656428100000|2022-06-28 14:55:00|4904|4904|4907.95|4907.95|4908.4|4908.4|4904|4904|0
1656428400000|2022-06-28 15:00:00|4908.22|4908.22|4905.44|4905.44|4908.4|4908.4|4901.56|4901.56|0
1656428700000|2022-06-28 15:05:00|4905.55|4905.55|4906.46|4906.46|4910.52|4910.52|4905.37|4905.37|0
1656429000000|2022-06-28 15:10:00|4907.13|4907.13|4906.71|4906.71|4909.03|4909.03|4906.27|4906.27|0
1656429300000|2022-06-28 15:15:00|4906.62|4906.62|4903.1|4903.1|4906.8|4906.8|4901.36|4901.36|0
1656429600000|2022-06-28 15:20:00|4903.28|4903.28|4900.56|4900.56|4904.66|4904.66|4900.41|4900.41|0
1656429900000|2022-06-28 15:25:00|4901.23|4901.23|4903.21|4903.21|4904.56|4904.56|4898.69|4898.69|0
1656486900000|2022-06-29 07:15:00|4921.33|4921.33|4923.54|4923.54|4931.76|4931.76|4921.33|4921.33|0
1656487200000|2022-06-29 07:20:00|4923.87|4923.87|4915.7|4915.7|4925.19|4925.19|4913.09|4913.09|0
1656487500000|2022-06-29 07:25:00|4915.53|4915.53|4914.14|4914.14|4920.34|4920.34|4907.7|4907.7|0
1656487800000|2022-06-29 07:30:00|4914.25|4914.25|4905.56|4905.56|4915.48|4915.48|4902.89|4902.89|0
1656488100000|2022-06-29 07:35:00|4905.29|4905.29|4903.44|4903.44|4908.79|4908.79|4901.29|4901.29|0
1656488400000|2022-06-29 07:40:00|4904.1|4904.1|4902.25|4902.25|4907.02|4907.02|4901.36|4901.36|0
1656488700000|2022-06-29 07:45:00|4902.95|4902.95|4902.78|4902.78|4905.09|4905.09|4899.56|4899.56|0
1656489000000|2022-06-29 07:50:00|4903.45|4903.45|4899.38|4899.38|4905.45|4905.45|4897.63|4897.63|0
1656489300000|2022-06-29 07:55:00|4898.71|4898.71|4896.89|4896.89|4898.71|4898.71|4895.25|4895.25|0
1656489600000|2022-06-29 08:00:00|4896.63|4896.63|4898.92|4898.92|4900.61|4900.61|4895.77|4895.77|0
1656489900000|2022-06-29 08:05:00|4898.48|4898.48|4903.48|4903.48|4905.8|4905.8|4897.37|4897.37|0
1656490200000|2022-06-29 08:10:00|4904.15|4904.15|4902.71|4902.71|4905.71|4905.71|4900.43|4900.43|0
1656490500000|2022-06-29 08:15:00|4902.94|4902.94|4903.11|4903.11|4903.37|4903.37|4898.83|4898.83|0
1656490800000|2022-06-29 08:20:00|4903.55|4903.55|4898.29|4898.29|4903.77|4903.77|4897.97|4897.97|0
1656491100000|2022-06-29 08:25:00|4895.62|4895.62|4891.02|4891.02|4896.95|4896.95|4891.02|4891.02|0
1656491400000|2022-06-29 08:30:00|4891.28|4891.28|4895.07|4895.07|4895.25|4895.25|4889.95|4889.95|0
1656491700000|2022-06-29 08:35:00|4895.69|4895.69|4901.38|4901.38|4901.99|4901.99|4891.68|4891.68|0
1656492000000|2022-06-29 08:40:00|4901.27|4901.27|4903.13|4903.13|4905.9|4905.9|4898.51|4898.51|0
1656492300000|2022-06-29 08:45:00|4903.8|4903.8|4907.7|4907.7|4910|4910|4902.56|4902.56|0
1656492600000|2022-06-29 08:50:00|4907.03|4907.03|4903.41|4903.41|4907.03|4907.03|4903.41|4903.41|0
1656492900000|2022-06-29 08:55:00|4904.08|4904.08|4902.03|4902.03|4907.51|4907.51|4901.85|4901.85|0
1656493200000|2022-06-29 09:00:00|4901.36|4901.36|4899.57|4899.57|4901.91|4901.91|4899.57|4899.57|0
1656493500000|2022-06-29 09:05:00|4900.23|4900.23|4897.25|4897.25|4904.57|4904.57|4897.25|4897.25|0
1656493800000|2022-06-29 09:10:00|4896.59|4896.59|4898.16|4898.16|4898.16|4898.16|4895.49|4895.49|0
1656494100000|2022-06-29 09:15:00|4897.49|4897.49|4901.15|4901.15|4902.13|4902.13|4896.76|4896.76|0
1656494400000|2022-06-29 09:20:00|4899.82|4899.82|4902.67|4902.67|4902.67|4902.67|4897.97|4897.97|0
1656494700000|2022-06-29 09:25:00|4903.34|4903.34|4903.78|4903.78|4906.37|4906.37|4903.12|4903.12|0
1656495000000|2022-06-29 09:30:00|4904.32|4904.32|4901.5|4901.5|4904.32|4904.32|4898.62|4898.62|0
1656495300000|2022-06-29 09:35:00|4902.17|4902.17|4905.15|4905.15|4905.69|4905.69|4902.17|4902.17|0
1656495600000|2022-06-29 09:40:00|4905.27|4905.27|4905.22|4905.22|4906.73|4906.73|4904.46|4904.46|0
1656495900000|2022-06-29 09:45:00|4905.3|4905.3|4905.6|4905.6|4906.62|4906.62|4902.82|4902.82|0
1656496200000|2022-06-29 09:50:00|4905.51|4905.51|4907.87|4907.87|4908.48|4908.48|4904.93|4904.93|0
1656496500000|2022-06-29 09:55:00|4908.49|4908.49|4904.9|4904.9|4909.12|4909.12|4904.3|4904.3|0
1656496800000|2022-06-29 10:00:00|4905.57|4905.57|4907.93|4907.93|4908.95|4908.95|4905.57|4905.57|0
1656497100000|2022-06-29 10:05:00|4907.76|4907.76|4907.29|4907.29|4910.47|4910.47|4907.29|4907.29|0
1656497400000|2022-06-29 10:10:00|4907.11|4907.11|4907.48|4907.48|4908.09|4908.09|4904.93|4904.93|0
1656497700000|2022-06-29 10:15:00|4907.66|4907.66|4897.55|4897.55|4907.66|4907.66|4897.55|4897.55|0
1656498000000|2022-06-29 10:20:00|4896.88|4896.88|4894.6|4894.6|4898.29|4898.29|4893.94|4893.94|0
1656498300000|2022-06-29 10:25:00|4895.27|4895.27|4896.31|4896.31|4899.14|4899.14|4892.17|4892.17|0
1656498600000|2022-06-29 10:30:00|4894.97|4894.97|4894.35|4894.35|4897.1|4897.1|4893.9|4893.9|0
1656498900000|2022-06-29 10:35:00|4895.01|4895.01|4895.41|4895.41|4899.06|4899.06|4895.01|4895.01|0
1656499200000|2022-06-29 10:40:00|4895.49|4895.49|4892.47|4892.47|4896.47|4896.47|4892.47|4892.47|0
1656499500000|2022-06-29 10:45:00|4892.68|4892.68|4889.25|4889.25|4892.9|4892.9|4889.25|4889.25|0
1656499800000|2022-06-29 10:50:00|4889.08|4889.08|4895.46|4895.46|4896.45|4896.45|4888.63|4888.63|0
1656500100000|2022-06-29 10:55:00|4895.68|4895.68|4896.86|4896.86|4896.86|4896.86|4894.01|4894.01|0
1656500400000|2022-06-29 11:00:00|4896.98|4896.98|4902.25|4902.25|4902.25|4902.25|4896.04|4896.04|0
1656500700000|2022-06-29 11:05:00|4901.59|4901.59|4900.81|4900.81|4902.32|4902.32|4900.36|4900.36|0
1656501000000|2022-06-29 11:10:00|4900.63|4900.63|4898.4|4898.4|4900.63|4900.63|4895.83|4895.83|0
1656501300000|2022-06-29 11:15:00|4898.64|4898.64|4899.04|4899.04|4899.75|4899.75|4894.77|4894.77|0
1656501600000|2022-06-29 11:20:00|4899.7|4899.7|4902.05|4902.05|4903.24|4903.24|4899.7|4899.7|0
1656501900000|2022-06-29 11:25:00|4901.39|4901.39|4907.11|4907.11|4908.02|4908.02|4901.39|4901.39|0
1656502200000|2022-06-29 11:30:00|4909.11|4909.11|4911.67|4911.67|4912.03|4912.03|4909.11|4909.11|0
1656502500000|2022-06-29 11:35:00|4911.4|4911.4|4920.28|4920.28|4920.28|4920.28|4910.85|4910.85|0
1656502800000|2022-06-29 11:40:00|4920.17|4920.17|4916.46|4916.46|4923.01|4923.01|4916.01|4916.01|0
1656503100000|2022-06-29 11:45:00|4918.46|4918.46|4923.85|4923.85|4923.85|4923.85|4917.87|4917.87|0
1656503400000|2022-06-29 11:50:00|4923.19|4923.19|4927.37|4927.37|4927.37|4927.37|4923.19|4923.19|0
1656503700000|2022-06-29 11:55:00|4928.7|4928.7|4930.28|4930.28|4930.69|4930.69|4928.42|4928.42|0
1656504000000|2022-06-29 12:00:00|4929.84|4929.84|4932.28|4932.28|4933.48|4933.48|4929.82|4929.82|0
1656504300000|2022-06-29 12:05:00|4932.01|4932.01|4930.77|4930.77|4934.29|4934.29|4930.77|4930.77|0
1656504600000|2022-06-29 12:10:00|4930.86|4930.86|4936.28|4936.28|4936.28|4936.28|4929.26|4929.26|0
1656504900000|2022-06-29 12:15:00|4935.84|4935.84|4941.48|4941.48|4946.49|4946.49|4935.84|4935.84|0
1656505200000|2022-06-29 12:20:00|4942.15|4942.15|4941.58|4941.58|4944|4944|4941.58|4941.58|0
1656505500000|2022-06-29 12:25:00|4941.75|4941.75|4944.17|4944.17|4946.04|4946.04|4940.68|4940.68|0
1656505800000|2022-06-29 12:30:00|4942.84|4942.84|4937.16|4937.16|4943.17|4943.17|4937.16|4937.16|0
1656506100000|2022-06-29 12:35:00|4935.83|4935.83|4935.81|4935.81|4936.33|4936.33|4933.14|4933.14|0
1656506400000|2022-06-29 12:40:00|4935.9|4935.9|4942|4942|4944.7|4944.7|4935.11|4935.11|0
1656506700000|2022-06-29 12:45:00|4942.18|4942.18|4949.22|4949.22|4949.89|4949.89|4942.18|4942.18|0
1656507000000|2022-06-29 12:50:00|4948.95|4948.95|4951.4|4951.4|4951.4|4951.4|4947.79|4947.79|0
1656507300000|2022-06-29 12:55:00|4950.73|4950.73|4943.96|4943.96|4950.73|4950.73|4942.21|4942.21|0
1656507600000|2022-06-29 13:00:00|4944.12|4944.12|4942.53|4942.53|4947.51|4947.51|4942.36|4942.36|0
1656507900000|2022-06-29 13:05:00|4943.87|4943.87|4937.75|4937.75|4943.91|4943.91|4936.06|4936.06|0
1656508200000|2022-06-29 13:10:00|4937.6|4937.6|4942.48|4942.48|4943.1|4943.1|4936.3|4936.3|0
1656508500000|2022-06-29 13:15:00|4942.66|4942.66|4948.66|4948.66|4950.31|4950.31|4940.75|4940.75|0
1656508800000|2022-06-29 13:20:00|4949.1|4949.1|4948.88|4948.88|4953.27|4953.27|4947.82|4947.82|0
1656509100000|2022-06-29 13:25:00|4948.21|4948.21|4947.03|4947.03|4949.32|4949.32|4946.48|4946.48|0
1656509400000|2022-06-29 13:30:00|4947.7|4947.7|4944.58|4944.58|4948.94|4948.94|4942.77|4942.77|0
1656509700000|2022-06-29 13:35:00|4944.44|4944.44|4948.14|4948.14|4953.06|4953.06|4942.57|4942.57|0
1656510000000|2022-06-29 13:40:00|4947.47|4947.47|4940.67|4940.67|4947.81|4947.81|4940.09|4940.09|0
1656510300000|2022-06-29 13:45:00|4939.34|4939.34|4938.49|4938.49|4939.34|4939.34|4932.68|4932.68|0
1656510600000|2022-06-29 13:50:00|4938.4|4938.4|4939.46|4939.46|4944.67|4944.67|4937.61|4937.61|0
1656510900000|2022-06-29 13:55:00|4938.13|4938.13|4931.59|4931.59|4940.08|4940.08|4927.94|4927.94|0
1656511200000|2022-06-29 14:00:00|4931.33|4931.33|4930.94|4930.94|4933.22|4933.22|4926.82|4926.82|0
1656511500000|2022-06-29 14:05:00|4931.61|4931.61|4907.47|4907.47|4931.61|4931.61|4907.47|4907.47|0
1656511800000|2022-06-29 14:10:00|4907.23|4907.23|4899.09|4899.09|4909.23|4909.23|4899.09|4899.09|0
1656512100000|2022-06-29 14:15:00|4899.75|4899.75|4895.94|4895.94|4900.45|4900.45|4889.38|4889.38|0
1656512400000|2022-06-29 14:20:00|4896.61|4896.61|4890|4890|4896.61|4896.61|4888.23|4888.23|0
1656512700000|2022-06-29 14:25:00|4889.91|4889.91|4891.35|4891.35|4896.19|4896.19|4889|4889|0
1656513000000|2022-06-29 14:30:00|4891.53|4891.53|4888.53|4888.53|4892.39|4892.39|4887.95|4887.95|0
1656513300000|2022-06-29 14:35:00|4887.2|4887.2|4889.35|4889.35|4892.26|4892.26|4886.9|4886.9|0
1656513600000|2022-06-29 14:40:00|4889.47|4889.47|4889.89|4889.89|4889.89|4889.89|4885.9|4885.9|0
1656513900000|2022-06-29 14:45:00|4890.16|4890.16|4891.02|4891.02|4893.88|4893.88|4890.16|4890.16|0
1656514200000|2022-06-29 14:50:00|4890.85|4890.85|4886.23|4886.23|4891.2|4891.2|4885.79|4885.79|0
1656514500000|2022-06-29 14:55:00|4886.9|4886.9|4887.81|4887.81|4889.46|4889.46|4885.07|4885.07|0
1656514800000|2022-06-29 15:00:00|4887.15|4887.15|4887.84|4887.84|4889.52|4889.52|4884.18|4884.18|0
1656515100000|2022-06-29 15:05:00|4887.76|4887.76|4890.08|4890.08|4894.2|4894.2|4887.76|4887.76|0
1656515400000|2022-06-29 15:10:00|4889.41|4889.41|4889.45|4889.45|4891.04|4891.04|4888.77|4888.77|0
1656515700000|2022-06-29 15:15:00|4889.36|4889.36|4888.32|4888.32|4890.83|4890.83|4884.81|4884.81|0
1656516000000|2022-06-29 15:20:00|4887.65|4887.65|4886.49|4886.49|4887.74|4887.74|4883.56|4883.56|0
1656516300000|2022-06-29 15:25:00|4887.16|4887.16|4886.09|4886.09|4888.34|4888.34|4884.31|4884.31|0
1656573300000|2022-06-30 07:15:00|4863.02|4863.02|4865.49|4865.49|4869.15|4869.15|4862.68|4862.68|0
1656573600000|2022-06-30 07:20:00|4866.02|4866.02|4871.09|4871.09|4873.76|4873.76|4865.49|4865.49|0
1656573900000|2022-06-30 07:25:00|4872.42|4872.42|4880.75|4880.75|4881.72|4881.72|4871.98|4871.98|0
1656574200000|2022-06-30 07:30:00|4880.4|4880.4|4884.59|4884.59|4887.51|4887.51|4877.15|4877.15|0
1656574500000|2022-06-30 07:35:00|4885.92|4885.92|4889.16|4889.16|4889.68|4889.68|4885.13|4885.13|0
1656574800000|2022-06-30 07:40:00|4889.08|4889.08|4893.67|4893.67|4895.2|4895.2|4887.07|4887.07|0
1656575100000|2022-06-30 07:45:00|4893.84|4893.84|4897.3|4897.3|4897.96|4897.96|4891.22|4891.22|0
1656575400000|2022-06-30 07:50:00|4895.29|4895.29|4890.13|4890.13|4895.78|4895.78|4889.86|4889.86|0
1656575700000|2022-06-30 07:55:00|4889.77|4889.77|4883.2|4883.2|4889.77|4889.77|4881.46|4881.46|0
1656576000000|2022-06-30 08:00:00|4881.87|4881.87|4894.72|4894.72|4894.72|4894.72|4881.87|4881.87|0
1656576300000|2022-06-30 08:05:00|4895.39|4895.39|4888.27|4888.27|4896.27|4896.27|4886.43|4886.43|0
1656576600000|2022-06-30 08:10:00|4889.61|4889.61|4891.34|4891.34|4891.34|4891.34|4886.65|4886.65|0
1656576900000|2022-06-30 08:15:00|4891.43|4891.43|4890.88|4890.88|4895.95|4895.95|4889.39|4889.39|0
1656577200000|2022-06-30 08:20:00|4890.53|4890.53|4894.51|4894.51|4897.33|4897.33|4890.53|4890.53|0
1656577500000|2022-06-30 08:25:00|4893.17|4893.17|4891.79|4891.79|4895.47|4895.47|4891.79|4891.79|0
1656577800000|2022-06-30 08:30:00|4891.58|4891.58|4889.67|4889.67|4893.03|4893.03|4888.78|4888.78|0
1656578100000|2022-06-30 08:35:00|4889.58|4889.58|4894.64|4894.64|4899.74|4899.74|4888.16|4888.16|0
1656578400000|2022-06-30 08:40:00|4894.73|4894.73|4893.29|4893.29|4894.73|4894.73|4885.98|4885.98|0
1656578700000|2022-06-30 08:45:00|4892.94|4892.94|4890.83|4890.83|4893.63|4893.63|4889.84|4889.84|0
1656579000000|2022-06-30 08:50:00|4890.61|4890.61|4888.71|4888.71|4891.23|4891.23|4888.04|4888.04|0
1656579300000|2022-06-30 08:55:00|4888.89|4888.89|4890.37|4890.37|4892.02|4892.02|4888.4|4888.4|0
1656579600000|2022-06-30 09:00:00|4890.28|4890.28|4882.56|4882.56|4890.28|4890.28|4880.93|4880.93|0
1656579900000|2022-06-30 09:05:00|4883.23|4883.23|4877.02|4877.02|4886.04|4886.04|4877.02|4877.02|0
1656580200000|2022-06-30 09:10:00|4877.19|4877.19|4876.03|4876.03|4879.8|4879.8|4875.85|4875.85|0
1656580500000|2022-06-30 09:15:00|4876.3|4876.3|4877.57|4877.57|4879.23|4879.23|4875.34|4875.34|0
1656580800000|2022-06-30 09:20:00|4877.21|4877.21|4885.17|4885.17|4885.61|4885.61|4875.26|4875.26|0
1656581100000|2022-06-30 09:25:00|4885.84|4885.84|4887.7|4887.7|4889.79|4889.79|4884.69|4884.69|0
1656581400000|2022-06-30 09:30:00|4887.78|4887.78|4885.8|4885.8|4890.55|4890.55|4885.8|4885.8|0
1656581700000|2022-06-30 09:35:00|4885.13|4885.13|4881.61|4881.61|4885.13|4885.13|4877.4|4877.4|0
1656582000000|2022-06-30 09:40:00|4881.44|4881.44|4883|4883|4883.15|4883.15|4878.46|4878.46|0
1656582300000|2022-06-30 09:45:00|4883.53|4883.53|4883.26|4883.26|4884.77|4884.77|4882.9|4882.9|0
1656582600000|2022-06-30 09:50:00|4883.17|4883.17|4881.76|4881.76|4886.87|4886.87|4881.09|4881.09|0
1656582900000|2022-06-30 09:55:00|4882.74|4882.74|4886|4886|4886|4886|4881.39|4881.39|0
1656583200000|2022-06-30 10:00:00|4885.83|4885.83|4893.51|4893.51|4893.51|4893.51|4885.17|4885.17|0
1656583500000|2022-06-30 10:05:00|4893.86|4893.86|4893.6|4893.6|4895.49|4895.49|4892.87|4892.87|0
1656583800000|2022-06-30 10:10:00|4892.93|4892.93|4894.61|4894.61|4894.61|4894.61|4891.69|4891.69|0
1656584100000|2022-06-30 10:15:00|4892.61|4892.61|4892.36|4892.36|4896.7|4896.7|4892.11|4892.11|0
1656584400000|2022-06-30 10:20:00|4893.07|4893.07|4891.16|4891.16|4895.11|4895.11|4891.16|4891.16|0
1656584700000|2022-06-30 10:25:00|4890.81|4890.81|4889.41|4889.41|4891.03|4891.03|4888.58|4888.58|0
1656585000000|2022-06-30 10:30:00|4889.24|4889.24|4888.44|4888.44|4889.45|4889.45|4886.58|4886.58|0
1656585300000|2022-06-30 10:35:00|4888.17|4888.17|4884.5|4884.5|4890.22|4890.22|4883.21|4883.21|0
1656585600000|2022-06-30 10:40:00|4885.16|4885.16|4890.91|4890.91|4890.91|4890.91|4885.16|4885.16|0
1656585900000|2022-06-30 10:45:00|4890.79|4890.79|4881.69|4881.69|4890.96|4890.96|4881.69|4881.69|0
1656586200000|2022-06-30 10:50:00|4881.84|4881.84|4883.21|4883.21|4885.16|4885.16|4881.35|4881.35|0
1656586500000|2022-06-30 10:55:00|4884.54|4884.54|4886.53|4886.53|4888.8|4888.8|4884.54|4884.54|0
1656586800000|2022-06-30 11:00:00|4887.87|4887.87|4885.23|4885.23|4889.33|4889.33|4885.22|4885.22|0
1656587100000|2022-06-30 11:05:00|4885.32|4885.32|4884.93|4884.93|4886.89|4886.89|4884.44|4884.44|0
1656587400000|2022-06-30 11:10:00|4885.29|4885.29|4880.24|4880.24|4885.6|4885.6|4879.31|4879.31|0
1656587700000|2022-06-30 11:15:00|4880.59|4880.59|4879.2|4879.2|4882.82|4882.82|4879.07|4879.07|0
1656588000000|2022-06-30 11:20:00|4879.29|4879.29|4880.01|4880.01|4883.14|4883.14|4879.29|4879.29|0
1656588300000|2022-06-30 11:25:00|4879.75|4879.75|4878.06|4878.06|4880.93|4880.93|4877.69|4877.69|0
1656588600000|2022-06-30 11:30:00|4878.73|4878.73|4875.91|4875.91|4879.29|4879.29|4875.91|4875.91|0
1656588900000|2022-06-30 11:35:00|4875.67|4875.67|4864.31|4864.31|4875.67|4875.67|4864.02|4864.02|0
1656589200000|2022-06-30 11:40:00|4864.23|4864.23|4864.87|4864.87|4865.3|4865.3|4862.4|4862.4|0
1656589500000|2022-06-30 11:45:00|4864.52|4864.52|4864.23|4864.23|4864.52|4864.52|4861.41|4861.41|0
1656589800000|2022-06-30 11:50:00|4864.76|4864.76|4871.76|4871.76|4872.05|4872.05|4864.76|4864.76|0
1656590100000|2022-06-30 11:55:00|4871.58|4871.58|4871.98|4871.98|4872.07|4872.07|4869.05|4869.05|0
1656590400000|2022-06-30 12:00:00|4871.81|4871.81|4878.78|4878.78|4878.78|4878.78|4871.72|4871.72|0
1656590700000|2022-06-30 12:05:00|4879.05|4879.05|4879.64|4879.64|4882.55|4882.55|4879.05|4879.05|0
1656591000000|2022-06-30 12:10:00|4878.97|4878.97|4881.22|4881.22|4881.26|4881.26|4878.25|4878.25|0
1656591300000|2022-06-30 12:15:00|4881.1|4881.1|4882.3|4882.3|4882.92|4882.92|4881.05|4881.05|0
1656591600000|2022-06-30 12:20:00|4882.42|4882.42|4884.36|4884.36|4884.36|4884.36|4880.67|4880.67|0
1656591900000|2022-06-30 12:25:00|4883.03|4883.03|4879.16|4879.16|4889.36|4889.36|4879.16|4879.16|0
1656592200000|2022-06-30 12:30:00|4879.01|4879.01|4884.11|4884.11|4884.3|4884.3|4878.57|4878.57|0
1656592500000|2022-06-30 12:35:00|4883.44|4883.44|4878.3|4878.3|4885.15|4885.15|4878.25|4878.25|0
1656592800000|2022-06-30 12:40:00|4877.64|4877.64|4880.49|4880.49|4880.49|4880.49|4877.24|4877.24|0
1656593100000|2022-06-30 12:45:00|4880.58|4880.58|4876.02|4876.02|4884.81|4884.81|4875.59|4875.59|0
1656593400000|2022-06-30 12:50:00|4875.35|4875.35|4871.25|4871.25|4875.52|4875.52|4869.36|4869.36|0
1656593700000|2022-06-30 12:55:00|4871.33|4871.33|4867.89|4867.89|4871.33|4871.33|4867.05|4867.05|0
1656594000000|2022-06-30 13:00:00|4868.06|4868.06|4868.57|4868.57|4868.57|4868.57|4864.31|4864.31|0
1656594300000|2022-06-30 13:05:00|4868.3|4868.3|4868.74|4868.74|4869.59|4869.59|4866.9|4866.9|0
1656594600000|2022-06-30 13:10:00|4868.83|4868.83|4867.63|4867.63|4868.83|4868.83|4866|4866|0
1656594900000|2022-06-30 13:15:00|4867.75|4867.75|4868.92|4868.92|4870.36|4870.36|4866.72|4866.72|0
1656595200000|2022-06-30 13:20:00|4868.48|4868.48|4861.36|4861.36|4868.48|4868.48|4859.87|4859.87|0
1656595500000|2022-06-30 13:25:00|4861.18|4861.18|4865.81|4865.81|4866.57|4866.57|4861.18|4861.18|0
1656595800000|2022-06-30 13:30:00|4866.57|4866.57|4871.63|4871.63|4871.63|4871.63|4859.52|4859.52|0
1656596100000|2022-06-30 13:35:00|4872.03|4872.03|4872.7|4872.7|4875.23|4875.23|4870.79|4870.79|0
1656596400000|2022-06-30 13:40:00|4872.52|4872.52|4873.59|4873.59|4876.13|4876.13|4872.52|4872.52|0
1656596700000|2022-06-30 13:45:00|4873.77|4873.77|4878.92|4878.92|4879.85|4879.85|4871.18|4871.18|0
1656597000000|2022-06-30 13:50:00|4879|4879|4881.25|4881.25|4881.83|4881.83|4877.61|4877.61|0
1656597300000|2022-06-30 13:55:00|4881.15|4881.15|4875.92|4875.92|4882.1|4882.1|4873.62|4873.62|0
1656597600000|2022-06-30 14:00:00|4876.07|4876.07|4878.82|4878.82|4879.6|4879.6|4872.08|4872.08|0
1656597900000|2022-06-30 14:05:00|4878.38|4878.38|4879.37|4879.37|4882.75|4882.75|4877.94|4877.94|0
1656598200000|2022-06-30 14:10:00|4880.04|4880.04|4883.39|4883.39|4883.39|4883.39|4878.76|4878.76|0
1656598500000|2022-06-30 14:15:00|4882.73|4882.73|4886.09|4886.09|4886.83|4886.83|4881.42|4881.42|0
1656598800000|2022-06-30 14:20:00|4886|4886|4893.01|4893.01|4893.54|4893.54|4884.93|4884.93|0
1656599100000|2022-06-30 14:25:00|4893.67|4893.67|4887.55|4887.55|4895.5|4895.5|4887.55|4887.55|0
1656599400000|2022-06-30 14:30:00|4888.35|4888.35|4890.11|4890.11|4893.51|4893.51|4886.8|4886.8|0
1656599700000|2022-06-30 14:35:00|4889.13|4889.13|4879.71|4879.71|4890.33|4890.33|4879.71|4879.71|0
1656600000000|2022-06-30 14:40:00|4879.36|4879.36|4880.6|4880.6|4881.04|4881.04|4876.4|4876.4|0
1656600300000|2022-06-30 14:45:00|4880.33|4880.33|4878.16|4878.16|4881.62|4881.62|4876.78|4876.78|0
1656600600000|2022-06-30 14:50:00|4878.51|4878.51|4884.49|4884.49|4885.86|4885.86|4878.51|4878.51|0
1656600900000|2022-06-30 14:55:00|4883.82|4883.82|4887.56|4887.56|4888|4888|4882.99|4882.99|0
1656601200000|2022-06-30 15:00:00|4887.38|4887.38|4885.37|4885.37|4888.3|4888.3|4884.48|4884.48|0
1656601500000|2022-06-30 15:05:00|4885.28|4885.28|4887.19|4887.19|4887.9|4887.9|4884.9|4884.9|0
1656601800000|2022-06-30 15:10:00|4887.04|4887.04|4881.28|4881.28|4887.85|4887.85|4879.5|4879.5|0
1656602100000|2022-06-30 15:15:00|4881.16|4881.16|4886.33|4886.33|4887.11|4887.11|4881.02|4881.02|0
1656602400000|2022-06-30 15:20:00|4886.22|4886.22|4885.2|4885.2|4887.22|4887.22|4884.52|4884.52|0
1656602700000|2022-06-30 15:25:00|4884.53|4884.53|4878.84|4878.84|4892.19|4892.19|4878.45|4878.45|0
1656659700000|2022-07-01 07:15:00|4905.9|4905.9|4907.59|4907.59|4910.86|4910.86|4902.69|4902.69|0
1656660000000|2022-07-01 07:20:00|4908.48|4908.48|4908.85|4908.85|4911.88|4911.88|4904|4904|0
1656660300000|2022-07-01 07:25:00|4908.73|4908.73|4912.27|4912.27|4915.18|4915.18|4908.43|4908.43|0
1656660600000|2022-07-01 07:30:00|4912.44|4912.44|4920.19|4920.19|4920.19|4920.19|4909.18|4909.18|0
1656660900000|2022-07-01 07:35:00|4920.36|4920.36|4920.61|4920.61|4923.86|4923.86|4919.48|4919.48|0
1656661200000|2022-07-01 07:40:00|4918.61|4918.61|4920.87|4920.87|4921.97|4921.97|4918.46|4918.46|0
1656661500000|2022-07-01 07:45:00|4921.53|4921.53|4921.5|4921.5|4922.17|4922.17|4916.11|4916.11|0
1656661800000|2022-07-01 07:50:00|4921.62|4921.62|4919.82|4919.82|4923.67|4923.67|4918.43|4918.43|0
1656662100000|2022-07-01 07:55:00|4920.49|4920.49|4917.43|4917.43|4923.93|4923.93|4916.63|4916.63|0
1656662400000|2022-07-01 08:00:00|4917.61|4917.61|4913.96|4913.96|4917.61|4917.61|4912.35|4912.35|0
1656662700000|2022-07-01 08:05:00|4914.14|4914.14|4919.93|4919.93|4920.28|4920.28|4912.64|4912.64|0
1656663000000|2022-07-01 08:10:00|4921.26|4921.26|4931.26|4931.26|4931.35|4931.35|4921.26|4921.26|0
1656663300000|2022-07-01 08:15:00|4932.6|4932.6|4930.12|4930.12|4933.76|4933.76|4929.76|4929.76|0
1656663600000|2022-07-01 08:20:00|4930.29|4930.29|4933.99|4933.99|4935.36|4935.36|4930.18|4930.18|0
1656663900000|2022-07-01 08:25:00|4933.32|4933.32|4927.99|4927.99|4933.32|4933.32|4923.28|4923.28|0
1656664200000|2022-07-01 08:30:00|4927.32|4927.32|4932.5|4932.5|4934.23|4934.23|4925.45|4925.45|0
1656664500000|2022-07-01 08:35:00|4934.5|4934.5|4937.93|4937.93|4938.58|4938.58|4930|4930|0
1656664800000|2022-07-01 08:40:00|4938.37|4938.37|4937.18|4937.18|4940.27|4940.27|4937.14|4937.14|0
1656665100000|2022-07-01 08:45:00|4936.52|4936.52|4941.77|4941.77|4941.77|4941.77|4934.2|4934.2|0
1656665400000|2022-07-01 08:50:00|4941.86|4941.86|4939.75|4939.75|4944.08|4944.08|4939.3|4939.3|0
1656665700000|2022-07-01 08:55:00|4939.58|4939.58|4940.13|4940.13|4940.33|4940.33|4936.37|4936.37|0
1656666000000|2022-07-01 09:00:00|4939.15|4939.15|4939.72|4939.72|4939.72|4939.72|4935.3|4935.3|0
1656666300000|2022-07-01 09:05:00|4940.39|4940.39|4947.33|4947.33|4947.51|4947.51|4940.39|4940.39|0
1656666600000|2022-07-01 09:10:00|4947.07|4947.07|4950.26|4950.26|4950.26|4950.26|4945.08|4945.08|0
1656666900000|2022-07-01 09:15:00|4950.93|4950.93|4946.91|4946.91|4951.46|4951.46|4945.71|4945.71|0
1656667200000|2022-07-01 09:20:00|4947.08|4947.08|4947.4|4947.4|4948.15|4948.15|4945.18|4945.18|0
1656667500000|2022-07-01 09:25:00|4947.31|4947.31|4945.87|4945.87|4947.31|4947.31|4944.29|4944.29|0
1656667800000|2022-07-01 09:30:00|4945.78|4945.78|4944.59|4944.59|4947.08|4947.08|4942.59|4942.59|0
1656668100000|2022-07-01 09:35:00|4944.76|4944.76|4942.03|4942.03|4947.27|4947.27|4942.03|4942.03|0
1656668400000|2022-07-01 09:40:00|4941.85|4941.85|4947.64|4947.64|4948.92|4948.92|4938.66|4938.66|0
1656668700000|2022-07-01 09:45:00|4948|4948|4945.6|4945.6|4948|4948|4942.61|4942.61|0
1656669000000|2022-07-01 09:50:00|4946.27|4946.27|4948.42|4948.42|4949.65|4949.65|4946.27|4946.27|0
1656669300000|2022-07-01 09:55:00|4947.45|4947.45|4949.88|4949.88|4950.23|4950.23|4946.96|4946.96|0
1656669600000|2022-07-01 10:00:00|4949.21|4949.21|4948.24|4948.24|4950.77|4950.77|4947.46|4947.46|0
1656669900000|2022-07-01 10:05:00|4948.06|4948.06|4946.63|4946.63|4948.73|4948.73|4945.51|4945.51|0
1656670200000|2022-07-01 10:10:00|4947.3|4947.3|4949.07|4949.07|4949.07|4949.07|4945.79|4945.79|0
1656670500000|2022-07-01 10:15:00|4948.93|4948.93|4948.31|4948.31|4948.98|4948.98|4943.06|4943.06|0
1656670800000|2022-07-01 10:20:00|4948.49|4948.49|4947.45|4947.45|4948.49|4948.49|4946.68|4946.68|0
1656671100000|2022-07-01 10:25:00|4947.89|4947.89|4947.23|4947.23|4949|4949|4946.16|4946.16|0
1656671400000|2022-07-01 10:30:00|4947.76|4947.76|4937.99|4937.99|4948.18|4948.18|4937.99|4937.99|0
1656671700000|2022-07-01 10:35:00|4937.32|4937.32|4931.68|4931.68|4938.34|4938.34|4931.68|4931.68|0
1656672000000|2022-07-01 10:40:00|4931.01|4931.01|4929.5|4929.5|4932.92|4932.92|4929.5|4929.5|0
1656672300000|2022-07-01 10:45:00|4928.17|4928.17|4929.92|4929.92|4929.92|4929.92|4923.92|4923.92|0
1656672600000|2022-07-01 10:50:00|4930.28|4930.28|4932.28|4932.28|4933.34|4933.34|4930.28|4930.28|0
1656672900000|2022-07-01 10:55:00|4931.66|4931.66|4933.85|4933.85|4935.11|4935.11|4931.35|4931.35|0
1656673200000|2022-07-01 11:00:00|4933.77|4933.77|4937.33|4937.33|4937.33|4937.33|4931.52|4931.52|0
1656673500000|2022-07-01 11:05:00|4937.06|4937.06|4934.86|4934.86|4937.06|4937.06|4932.51|4932.51|0
1656673800000|2022-07-01 11:10:00|4934.95|4934.95|4934.06|4934.06|4936.34|4936.34|4933.4|4933.4|0
1656674100000|2022-07-01 11:15:00|4933.53|4933.53|4937.4|4937.4|4939.32|4939.32|4933.44|4933.44|0
1656674400000|2022-07-01 11:20:00|4937.75|4937.75|4938.06|4938.06|4941.21|4941.21|4937.52|4937.52|0
1656674700000|2022-07-01 11:25:00|4937.88|4937.88|4941.05|4941.05|4941.05|4941.05|4936.43|4936.43|0
1656675000000|2022-07-01 11:30:00|4941.21|4941.21|4940.65|4940.65|4942.24|4942.24|4939.37|4939.37|0
1656675300000|2022-07-01 11:35:00|4940.5|4940.5|4942.63|4942.63|4944|4944|4940.15|4940.15|0
1656675600000|2022-07-01 11:40:00|4942.89|4942.89|4939.45|4939.45|4942.89|4942.89|4939.45|4939.45|0
1656675900000|2022-07-01 11:45:00|4939.18|4939.18|4936.89|4936.89|4939.58|4939.58|4936.89|4936.89|0
1656676200000|2022-07-01 11:50:00|4936.74|4936.74|4937.19|4937.19|4937.27|4937.27|4934.46|4934.46|0
1656676500000|2022-07-01 11:55:00|4936.83|4936.83|4933.08|4933.08|4936.83|4936.83|4933.08|4933.08|0
1656676800000|2022-07-01 12:00:00|4932.64|4932.64|4936.28|4936.28|4936.28|4936.28|4927.72|4927.72|0
1656677100000|2022-07-01 12:05:00|4936.54|4936.54|4939.87|4939.87|4940.71|4940.71|4936.54|4936.54|0
1656677400000|2022-07-01 12:10:00|4939.69|4939.69|4941.21|4941.21|4941.51|4941.51|4939.16|4939.16|0
1656677700000|2022-07-01 12:15:00|4941.03|4941.03|4946.35|4946.35|4946.35|4946.35|4937.76|4937.76|0
1656678000000|2022-07-01 12:20:00|4949.02|4949.02|4945.85|4945.85|4950.35|4950.35|4943.59|4943.59|0
1656678300000|2022-07-01 12:25:00|4945.59|4945.59|4952.26|4952.26|4952.93|4952.93|4944.74|4944.74|0
1656678600000|2022-07-01 12:30:00|4952.15|4952.15|4953.47|4953.47|4953.47|4953.47|4949.47|4949.47|0
1656678900000|2022-07-01 12:35:00|4953.59|4953.59|4952.46|4952.46|4955.09|4955.09|4950.3|4950.3|0
1656679200000|2022-07-01 12:40:00|4953.79|4953.79|4955.24|4955.24|4955.92|4955.92|4953.79|4953.79|0
1656679500000|2022-07-01 12:45:00|4955.15|4955.15|4956.22|4956.22|4958.39|4958.39|4954.5|4954.5|0
1656679800000|2022-07-01 12:50:00|4956.89|4956.89|4960.5|4960.5|4961.22|4961.22|4956.22|4956.22|0
1656680100000|2022-07-01 12:55:00|4960.61|4960.61|4966.77|4966.77|4966.77|4966.77|4959.66|4959.66|0
1656680400000|2022-07-01 13:00:00|4966.89|4966.89|4969.2|4969.2|4970.44|4970.44|4965.67|4965.67|0
1656680700000|2022-07-01 13:05:00|4969.47|4969.47|4966.69|4966.69|4969.55|4969.55|4966.69|4966.69|0
1656681000000|2022-07-01 13:10:00|4967.22|4967.22|4968.04|4968.04|4968.75|4968.75|4965.05|4965.05|0
1656681300000|2022-07-01 13:15:00|4967.77|4967.77|4964.96|4964.96|4968.39|4968.39|4964.96|4964.96|0
1656681600000|2022-07-01 13:20:00|4964.43|4964.43|4965.37|4965.37|4966.87|4966.87|4963.33|4963.33|0
1656681900000|2022-07-01 13:25:00|4965.01|4965.01|4965.77|4965.77|4966.51|4966.51|4964.58|4964.58|0
1656682200000|2022-07-01 13:30:00|4965.24|4965.24|4970.47|4970.47|4973.79|4973.79|4964.57|4964.57|0
1656682500000|2022-07-01 13:35:00|4969.94|4969.94|4973.2|4973.2|4976.04|4976.04|4968.61|4968.61|0
1656682800000|2022-07-01 13:40:00|4973.32|4973.32|4971.44|4971.44|4976.98|4976.98|4971.2|4971.2|0
1656683100000|2022-07-01 13:45:00|4972.11|4972.11|4977.44|4977.44|4980.42|4980.42|4972.11|4972.11|0
1656683400000|2022-07-01 13:50:00|4978.11|4978.11|4978.38|4978.38|4979.57|4979.57|4972.8|4972.8|0
1656683700000|2022-07-01 13:55:00|4979.05|4979.05|4976.12|4976.12|4979.07|4979.07|4975.05|4975.05|0
1656684000000|2022-07-01 14:00:00|4976.7|4976.7|4968.07|4968.07|4979.14|4979.14|4967.59|4967.59|0
1656684300000|2022-07-01 14:05:00|4967.72|4967.72|4967.93|4967.93|4972.77|4972.77|4966.21|4966.21|0
1656684600000|2022-07-01 14:10:00|4968.1|4968.1|4959.49|4959.49|4970.67|4970.67|4958.47|4958.47|0
1656684900000|2022-07-01 14:15:00|4959.61|4959.61|4958.57|4958.57|4963.26|4963.26|4957.9|4957.9|0
1656685200000|2022-07-01 14:20:00|4959.23|4959.23|4952.98|4952.98|4960.92|4960.92|4952.98|4952.98|0
1656685500000|2022-07-01 14:25:00|4952.72|4952.72|4948.92|4948.92|4952.72|4952.72|4947.89|4947.89|0
1656685800000|2022-07-01 14:30:00|4949.59|4949.59|4946.99|4946.99|4951.4|4951.4|4946.6|4946.6|0
1656686100000|2022-07-01 14:35:00|4946.81|4946.81|4938.23|4938.23|4946.81|4946.81|4938.17|4938.17|0
1656686400000|2022-07-01 14:40:00|4938.05|4938.05|4931.89|4931.89|4938.05|4938.05|4931.22|4931.22|0
1656686700000|2022-07-01 14:45:00|4932.04|4932.04|4933.52|4933.52|4933.78|4933.78|4929.42|4929.42|0
1656687000000|2022-07-01 14:50:00|4932.85|4932.85|4936.46|4936.46|4936.9|4936.9|4931.92|4931.92|0
1656687300000|2022-07-01 14:55:00|4937.13|4937.13|4939.53|4939.53|4941.76|4941.76|4935.58|4935.58|0
1656687600000|2022-07-01 15:00:00|4939.27|4939.27|4941.96|4941.96|4941.96|4941.96|4937.94|4937.94|0
1656687900000|2022-07-01 15:05:00|4942.32|4942.32|4945.91|4945.91|4948.57|4948.57|4942.32|4942.32|0
1656688200000|2022-07-01 15:10:00|4945.56|4945.56|4945.38|4945.38|4947.35|4947.35|4943.24|4943.24|0
1656688500000|2022-07-01 15:15:00|4945.53|4945.53|4950.65|4950.65|4950.65|4950.65|4945.53|4945.53|0
1656688800000|2022-07-01 15:20:00|4949.98|4949.98|4951.66|4951.66|4954.29|4954.29|4949.63|4949.63|0
1656689100000|2022-07-01 15:25:00|4952.33|4952.33|4952|4952|4953.88|4953.88|4948.84|4948.84|0
1656918900000|2022-07-04 07:15:00|4986.86|4986.86|4994.05|4994.05|4994.05|4994.05|4983.58|4983.58|0
1656919200000|2022-07-04 07:20:00|4993.34|4993.34|4997.5|4997.5|4998.8|4998.8|4992.81|4992.81|0
1656919500000|2022-07-04 07:25:00|4996.79|4996.79|4990.28|4990.28|4996.88|4996.88|4987.56|4987.56|0
1656919800000|2022-07-04 07:30:00|4990.45|4990.45|4989.38|4989.38|4991.52|4991.52|4988.07|4988.07|0
1656920100000|2022-07-04 07:35:00|4989.02|4989.02|4997.57|4997.57|4999.2|4999.2|4989.02|4989.02|0
1656920400000|2022-07-04 07:40:00|4997.3|4997.3|4999.2|4999.2|4999.91|4999.91|4994.48|4994.48|0
1656920700000|2022-07-04 07:45:00|4999.64|4999.64|4997.37|4997.37|5000.41|5000.41|4993.36|4993.36|0
1656921000000|2022-07-04 07:50:00|4996.92|4996.92|4995.73|4995.73|4999.43|4999.43|4994.79|4994.79|0
1656921300000|2022-07-04 07:55:00|4995.06|4995.06|4997.5|4997.5|4997.58|4997.58|4994.39|4994.39|0
1656921600000|2022-07-04 08:00:00|4997.58|4997.58|4997.05|4997.05|5000.54|5000.54|4995.61|4995.61|0
1656921900000|2022-07-04 08:05:00|4995.46|4995.46|4997.91|4997.91|4997.91|4997.91|4991.38|4991.38|0
1656922200000|2022-07-04 08:10:00|4998|4998|4998.27|4998.27|4998.89|4998.89|4995.57|4995.57|0
1656922500000|2022-07-04 08:15:00|4997.6|4997.6|4996.12|4996.12|4998.45|4998.45|4994.78|4994.78|0
1656922800000|2022-07-04 08:20:00|4996.29|4996.29|4992.23|4992.23|4996.47|4996.47|4991.01|4991.01|0
1656923100000|2022-07-04 08:25:00|4992.67|4992.67|4994.76|4994.76|4995.2|4995.2|4991.35|4991.35|0
1656923400000|2022-07-04 08:30:00|4993.43|4993.43|4989.61|4989.61|4993.43|4993.43|4987.49|4987.49|0
1656923700000|2022-07-04 08:35:00|4988.94|4988.94|4986.84|4986.84|4989.46|4989.46|4985.33|4985.33|0
1656924000000|2022-07-04 08:40:00|4987.51|4987.51|4982.63|4982.63|4987.51|4987.51|4982.63|4982.63|0
1656924300000|2022-07-04 08:45:00|4983.3|4983.3|4982.1|4982.1|4984.99|4984.99|4982.1|4982.1|0
1656924600000|2022-07-04 08:50:00|4981.3|4981.3|4979.48|4979.48|4982.14|4982.14|4979.48|4979.48|0
1656924900000|2022-07-04 08:55:00|4979.92|4979.92|4984.92|4984.92|4984.92|4984.92|4979.92|4979.92|0
1656925200000|2022-07-04 09:00:00|4985.19|4985.19|4984.07|4984.07|4985.86|4985.86|4977.87|4977.87|0
1656925500000|2022-07-04 09:05:00|4984.78|4984.78|4985.42|4985.42|4986.09|4986.09|4982.38|4982.38|0
1656925800000|2022-07-04 09:10:00|4985.86|4985.86|4983.63|4983.63|4985.86|4985.86|4982.29|4982.29|0
1656926100000|2022-07-04 09:15:00|4981.62|4981.62|4977.2|4977.2|4983.33|4983.33|4975.87|4975.87|0
1656926400000|2022-07-04 09:20:00|4975.2|4975.2|4976.75|4976.75|4977.19|4977.19|4972.12|4972.12|0
1656926700000|2022-07-04 09:25:00|4977.2|4977.2|4972.89|4972.89|4978.85|4978.85|4972.89|4972.89|0
1656927000000|2022-07-04 09:30:00|4974.04|4974.04|4967.13|4967.13|4974.71|4974.71|4966.67|4966.67|0
1656927300000|2022-07-04 09:35:00|4968.46|4968.46|4971.06|4971.06|4971.8|4971.8|4968.46|4968.46|0
1656927600000|2022-07-04 09:40:00|4970.44|4970.44|4971.11|4971.11|4972.35|4972.35|4970.35|4970.35|0
1656927900000|2022-07-04 09:45:00|4970.58|4970.58|4964.86|4964.86|4970.58|4970.58|4963.53|4963.53|0
1656928200000|2022-07-04 09:50:00|4965.22|4965.22|4968.97|4968.97|4971.63|4971.63|4963.83|4963.83|0
1656928500000|2022-07-04 09:55:00|4969.63|4969.63|4970.89|4970.89|4972.16|4972.16|4969.59|4969.59|0
1656928800000|2022-07-04 10:00:00|4969.56|4969.56|4969.17|4969.17|4972.94|4972.94|4968.94|4968.94|0
1656929100000|2022-07-04 10:05:00|4969.61|4969.61|4963.52|4963.52|4969.61|4969.61|4963.52|4963.52|0
1656929400000|2022-07-04 10:10:00|4962.86|4962.86|4963.31|4963.31|4963.98|4963.98|4962.19|4962.19|0
1656929700000|2022-07-04 10:15:00|4963.4|4963.4|4958.57|4958.57|4964.1|4964.1|4957.88|4957.88|0
1656930000000|2022-07-04 10:20:00|4957.24|4957.24|4959.95|4959.95|4959.95|4959.95|4956.53|4956.53|0
1656930300000|2022-07-04 10:25:00|4960.66|4960.66|4964.47|4964.47|4964.47|4964.47|4960.66|4960.66|0
1656930600000|2022-07-04 10:30:00|4964.21|4964.21|4964.32|4964.32|4965.07|4965.07|4962.21|4962.21|0
1656930900000|2022-07-04 10:35:00|4962.99|4962.99|4971.49|4971.49|4972.16|4972.16|4962.9|4962.9|0
1656931200000|2022-07-04 10:40:00|4971.84|4971.84|4972.15|4972.15|4972.47|4972.47|4971.02|4971.02|0
1656931500000|2022-07-04 10:45:00|4973.48|4973.48|4972.42|4972.42|4973.48|4973.48|4971.75|4971.75|0
1656931800000|2022-07-04 10:50:00|4973.08|4973.08|4975|4975|4975.35|4975.35|4973.08|4973.08|0
1656932100000|2022-07-04 10:55:00|4975.23|4975.23|4976.69|4976.69|4977.1|4977.1|4975.23|4975.23|0
1656932400000|2022-07-04 11:00:00|4977.22|4977.22|4978.06|4978.06|4979.26|4979.26|4977.22|4977.22|0
1656932700000|2022-07-04 11:05:00|4977.89|4977.89|4978.05|4978.05|4978.72|4978.72|4975.56|4975.56|0
1656933000000|2022-07-04 11:10:00|4977.88|4977.88|4978.63|4978.63|4980.44|4980.44|4977.88|4977.88|0
1656933300000|2022-07-04 11:15:00|4978.89|4978.89|4972.48|4972.48|4979.47|4979.47|4971.81|4971.81|0
1656933600000|2022-07-04 11:20:00|4974.48|4974.48|4978.72|4978.72|4979.37|4979.37|4974.15|4974.15|0
1656933900000|2022-07-04 11:25:00|4978.54|4978.54|4978.15|4978.15|4978.54|4978.54|4975.78|4975.78|0
1656934200000|2022-07-04 11:30:00|4979.48|4979.48|4981.78|4981.78|4981.85|4981.85|4979.23|4979.23|0
1656934500000|2022-07-04 11:35:00|4982.45|4982.45|4986.18|4986.18|4986.18|4986.18|4982.45|4982.45|0
1656934800000|2022-07-04 11:40:00|4985.83|4985.83|4986.85|4986.85|4988|4988|4984|4984|0
1656935100000|2022-07-04 11:45:00|4986.67|4986.67|4985.92|4985.92|4987.12|4987.12|4985.79|4985.79|0
1656935400000|2022-07-04 11:50:00|4986.16|4986.16|4985.33|4985.33|4986.79|4986.79|4984.68|4984.68|0
1656935700000|2022-07-04 11:55:00|4985.41|4985.41|4982.28|4982.28|4985.41|4985.41|4981.62|4981.62|0
1656936000000|2022-07-04 12:00:00|4982.95|4982.95|4985.77|4985.77|4989.24|4989.24|4982.16|4982.16|0
1656936300000|2022-07-04 12:05:00|4985.59|4985.59|4982.13|4982.13|4985.59|4985.59|4982.13|4982.13|0
1656936600000|2022-07-04 12:10:00|4981.69|4981.69|4979.84|4979.84|4981.75|4981.75|4979.84|4979.84|0
1656936900000|2022-07-04 12:15:00|4977.84|4977.84|4977.6|4977.6|4978.39|4978.39|4975.74|4975.74|0
1656937200000|2022-07-04 12:20:00|4978.27|4978.27|4975.54|4975.54|4978.27|4978.27|4975.53|4975.53|0
1656937500000|2022-07-04 12:25:00|4975.71|4975.71|4974.61|4974.61|4975.71|4975.71|4973.68|4973.68|0
1656937800000|2022-07-04 12:30:00|4973.28|4973.28|4973.87|4973.87|4974.3|4974.3|4972.91|4972.91|0
1656938100000|2022-07-04 12:35:00|4973.78|4973.78|4970.58|4970.58|4973.78|4973.78|4970.58|4970.58|0
1656938400000|2022-07-04 12:40:00|4969.92|4969.92|4970.32|4970.32|4971.39|4971.39|4968.58|4968.58|0
1656938700000|2022-07-04 12:45:00|4970.5|4970.5|4970.96|4970.96|4971.98|4971.98|4969.55|4969.55|0
1656939000000|2022-07-04 12:50:00|4970.29|4970.29|4971.37|4971.37|4971.37|4971.37|4969.52|4969.52|0
1656939300000|2022-07-04 12:55:00|4971.1|4971.1|4967.59|4967.59|4971.28|4971.28|4967.59|4967.59|0
1656939600000|2022-07-04 13:00:00|4967.47|4967.47|4959.94|4959.94|4967.47|4967.47|4959.94|4959.94|0
1656939900000|2022-07-04 13:05:00|4960.56|4960.56|4961.03|4961.03|4961.67|4961.67|4959.13|4959.13|0
1656940200000|2022-07-04 13:10:00|4961.65|4961.65|4963.74|4963.74|4963.74|4963.74|4961.44|4961.44|0
1656940500000|2022-07-04 13:15:00|4962.41|4962.41|4958.29|4958.29|4962.41|4962.41|4957.88|4957.88|0
1656940800000|2022-07-04 13:20:00|4958.41|4958.41|4959.79|4959.79|4960.78|4960.78|4958.05|4958.05|0
1656941100000|2022-07-04 13:25:00|4959.12|4959.12|4960.77|4960.77|4960.77|4960.77|4958.45|4958.45|0
1656941400000|2022-07-04 13:30:00|4960.5|4960.5|4959.26|4959.26|4961.64|4961.64|4957.71|4957.71|0
1656941700000|2022-07-04 13:35:00|4959.5|4959.5|4963.04|4963.04|4963.71|4963.71|4958.52|4958.52|0
1656942000000|2022-07-04 13:40:00|4963.22|4963.22|4958.89|4958.89|4963.86|4963.86|4958.01|4958.01|0
1656942300000|2022-07-04 13:45:00|4959.07|4959.07|4959.98|4959.98|4960.94|4960.94|4957.56|4957.56|0
1656942600000|2022-07-04 13:50:00|4959.89|4959.89|4961|4961|4963.04|4963.04|4959.89|4959.89|0
1656942900000|2022-07-04 13:55:00|4960.84|4960.84|4962.2|4962.2|4963.14|4963.14|4960.57|4960.57|0
1656943200000|2022-07-04 14:00:00|4961.19|4961.19|4955.13|4955.13|4961.19|4961.19|4955.13|4955.13|0
1656943500000|2022-07-04 14:05:00|4954.96|4954.96|4952.57|4952.57|4954.96|4954.96|4950.87|4950.87|0
1656943800000|2022-07-04 14:10:00|4953.24|4953.24|4951.76|4951.76|4953.24|4953.24|4950.62|4950.62|0
1656944100000|2022-07-04 14:15:00|4952.43|4952.43|4954.41|4954.41|4954.41|4954.41|4950.07|4950.07|0
1656944400000|2022-07-04 14:20:00|4954.56|4954.56|4951.02|4951.02|4954.74|4954.74|4949.02|4949.02|0
1656944700000|2022-07-04 14:25:00|4950.67|4950.67|4952.23|4952.23|4953.34|4953.34|4950.57|4950.57|0
1656945000000|2022-07-04 14:30:00|4952.4|4952.4|4946.16|4946.16|4952.49|4952.49|4945.85|4945.85|0
1656945300000|2022-07-04 14:35:00|4946.43|4946.43|4943.46|4943.46|4946.43|4946.43|4942.73|4942.73|0
1656945600000|2022-07-04 14:40:00|4943.36|4943.36|4948.57|4948.57|4948.57|4948.57|4943.09|4943.09|0
1656945900000|2022-07-04 14:45:00|4948.75|4948.75|4949.6|4949.6|4950.61|4950.61|4944.75|4944.75|0
1656946200000|2022-07-04 14:50:00|4948.94|4948.94|4953.16|4953.16|4953.16|4953.16|4948.27|4948.27|0
1656946500000|2022-07-04 14:55:00|4953.78|4953.78|4948.64|4948.64|4953.86|4953.86|4948.64|4948.64|0
1656946800000|2022-07-04 15:00:00|4948.47|4948.47|4950.32|4950.32|4950.85|4950.85|4946.17|4946.17|0
1656947100000|2022-07-04 15:05:00|4950.59|4950.59|4950.71|4950.71|4950.85|4950.85|4947.82|4947.82|0
1656947400000|2022-07-04 15:10:00|4950.54|4950.54|4948.89|4948.89|4950.83|4950.83|4948.58|4948.58|0
1656947700000|2022-07-04 15:15:00|4948.74|4948.74|4950.2|4950.2|4951.02|4951.02|4947.46|4947.46|0
1656948000000|2022-07-04 15:20:00|4950.29|4950.29|4951.88|4951.88|4953.14|4953.14|4948.68|4948.68|0
1656948300000|2022-07-04 15:25:00|4952.06|4952.06|4951.56|4951.56|4953.75|4953.75|4951.4|4951.4|0
1657005300000|2022-07-05 07:15:00|4936.3|4936.3|4931.48|4931.48|4936.87|4936.87|4927.68|4927.68|0
1657005600000|2022-07-05 07:20:00|4930.89|4930.89|4921.97|4921.97|4931.73|4931.73|4921.97|4921.97|0
1657005900000|2022-07-05 07:25:00|4920.11|4920.11|4909.86|4909.86|4920.11|4920.11|4907.69|4907.69|0
1657006200000|2022-07-05 07:30:00|4908.53|4908.53|4895.43|4895.43|4908.53|4908.53|4895.43|4895.43|0
1657006500000|2022-07-05 07:35:00|4897.43|4897.43|4892.48|4892.48|4902.28|4902.28|4892.48|4892.48|0
1657006800000|2022-07-05 07:40:00|4893.81|4893.81|4887.72|4887.72|4895.48|4895.48|4887.72|4887.72|0
1657007100000|2022-07-05 07:45:00|4887.05|4887.05|4892.47|4892.47|4895.04|4895.04|4882.41|4882.41|0
1657007400000|2022-07-05 07:50:00|4893.13|4893.13|4890.3|4890.3|4895.19|4895.19|4884.96|4884.96|0
1657007700000|2022-07-05 07:55:00|4890.97|4890.97|4899.19|4899.19|4899.86|4899.86|4890.51|4890.51|0
1657008000000|2022-07-05 08:00:00|4898.53|4898.53|4906.08|4906.08|4908.64|4908.64|4897.72|4897.72|0
1657008300000|2022-07-05 08:05:00|4905.55|4905.55|4905.32|4905.32|4911.23|4911.23|4905.2|4905.2|0
1657008600000|2022-07-05 08:10:00|4905.68|4905.68|4910.11|4910.11|4911.26|4911.26|4901.29|4901.29|0
1657008900000|2022-07-05 08:15:00|4909.93|4909.93|4902.66|4902.66|4911.26|4911.26|4902.27|4902.27|0
1657009200000|2022-07-05 08:20:00|4902.4|4902.4|4903.44|4903.44|4903.44|4903.44|4901.09|4901.09|0
1657009500000|2022-07-05 08:25:00|4903.08|4903.08|4904.02|4904.02|4905.98|4905.98|4902.15|4902.15|0
1657009800000|2022-07-05 08:30:00|4903.58|4903.58|4896.5|4896.5|4903.58|4903.58|4895.71|4895.71|0
1657010100000|2022-07-05 08:35:00|4896.77|4896.77|4903.21|4903.21|4903.57|4903.57|4896.38|4896.38|0
1657010400000|2022-07-05 08:40:00|4903.48|4903.48|4905.23|4905.23|4906.26|4906.26|4901.44|4901.44|0
1657010700000|2022-07-05 08:45:00|4905.5|4905.5|4905.65|4905.65|4906.7|4906.7|4903.37|4903.37|0
1657011000000|2022-07-05 08:50:00|4904.99|4904.99|4900.55|4900.55|4905.43|4905.43|4899|4899|0
1657011300000|2022-07-05 08:55:00|4901.88|4901.88|4898.54|4898.54|4902.31|4902.31|4898.54|4898.54|0
1657011600000|2022-07-05 09:00:00|4898.9|4898.9|4890.99|4890.99|4898.9|4898.9|4890.99|4890.99|0
1657011900000|2022-07-05 09:05:00|4889.66|4889.66|4895.25|4895.25|4896.43|4896.43|4887.68|4887.68|0
1657012200000|2022-07-05 09:10:00|4895.43|4895.43|4901.54|4901.54|4901.63|4901.63|4895.17|4895.17|0
1657012500000|2022-07-05 09:15:00|4901.1|4901.1|4905.92|4905.92|4905.92|4905.92|4901.1|4901.1|0
1657012800000|2022-07-05 09:20:00|4906.01|4906.01|4902.55|4902.55|4906.24|4906.24|4902.14|4902.14|0
1657013100000|2022-07-05 09:25:00|4902.31|4902.31|4903.91|4903.91|4903.91|4903.91|4897.8|4897.8|0
1657013400000|2022-07-05 09:30:00|4903.73|4903.73|4899.82|4899.82|4903.73|4903.73|4899.65|4899.65|0
1657013700000|2022-07-05 09:35:00|4900.17|4900.17|4898.71|4898.71|4902.85|4902.85|4896.91|4896.91|0
1657014000000|2022-07-05 09:40:00|4899.51|4899.51|4898.42|4898.42|4902.19|4902.19|4898.41|4898.41|0
1657014300000|2022-07-05 09:45:00|4897.71|4897.71|4892.65|4892.65|4899.21|4899.21|4891.88|4891.88|0
1657014600000|2022-07-05 09:50:00|4893.98|4893.98|4895.17|4895.17|4896.98|4896.98|4891.65|4891.65|0
1657014900000|2022-07-05 09:55:00|4896.06|4896.06|4902.08|4902.08|4903.18|4903.18|4894.81|4894.81|0
1657015200000|2022-07-05 10:00:00|4901.99|4901.99|4898.75|4898.75|4902.52|4902.52|4897.74|4897.74|0
1657015500000|2022-07-05 10:05:00|4898.57|4898.57|4902.45|4902.45|4902.82|4902.82|4896.28|4896.28|0
1657015800000|2022-07-05 10:10:00|4902.01|4902.01|4901.29|4901.29|4903.74|4903.74|4900.24|4900.24|0
1657016100000|2022-07-05 10:15:00|4901.12|4901.12|4898.75|4898.75|4901.24|4901.24|4897.81|4897.81|0
1657016400000|2022-07-05 10:20:00|4897.41|4897.41|4895.24|4895.24|4900.42|4900.42|4895|4895|0
1657016700000|2022-07-05 10:25:00|4894.57|4894.57|4899.22|4899.22|4899.57|4899.57|4894.57|4894.57|0
1657017000000|2022-07-05 10:30:00|4899.48|4899.48|4896.28|4896.28|4899.88|4899.88|4895.7|4895.7|0
1657017300000|2022-07-05 10:35:00|4895.39|4895.39|4898.36|4898.36|4899.03|4899.03|4891.82|4891.82|0
1657017600000|2022-07-05 10:40:00|4899.03|4899.03|4892.39|4892.39|4901.39|4901.39|4891.54|4891.54|0
1657017900000|2022-07-05 10:45:00|4892.03|4892.03|4889.21|4889.21|4892.03|4892.03|4885.11|4885.11|0
1657018200000|2022-07-05 10:50:00|4889.45|4889.45|4894.34|4894.34|4894.34|4894.34|4886.89|4886.89|0
1657018500000|2022-07-05 10:55:00|4895|4895|4897.97|4897.97|4898.97|4898.97|4892.17|4892.17|0
1657018800000|2022-07-05 11:00:00|4897.3|4897.3|4879.41|4879.41|4897.97|4897.97|4879.41|4879.41|0
1657019100000|2022-07-05 11:05:00|4878.75|4878.75|4857.17|4857.17|4878.75|4878.75|4857.17|4857.17|0
1657019400000|2022-07-05 11:10:00|4857.26|4857.26|4863.18|4863.18|4863.85|4863.85|4853.46|4853.46|0
1657019700000|2022-07-05 11:15:00|4863.02|4863.02|4860.94|4860.94|4863.93|4863.93|4858.94|4858.94|0
1657020000000|2022-07-05 11:20:00|4861.06|4861.06|4857.24|4857.24|4862.21|4862.21|4856.26|4856.26|0
1657020300000|2022-07-05 11:25:00|4857.91|4857.91|4860.69|4860.69|4863.34|4863.34|4857.91|4857.91|0
1657020600000|2022-07-05 11:30:00|4860.78|4860.78|4861.17|4861.17|4862.68|4862.68|4858.43|4858.43|0
1657020900000|2022-07-05 11:35:00|4861.44|4861.44|4856.68|4856.68|4861.44|4861.44|4856.01|4856.01|0
1657021200000|2022-07-05 11:40:00|4856.77|4856.77|4858.56|4858.56|4859|4859|4855.38|4855.38|0
1657021500000|2022-07-05 11:45:00|4859|4859|4857.38|4857.38|4861.54|4861.54|4857.38|4857.38|0
1657021800000|2022-07-05 11:50:00|4857.26|4857.26|4850.7|4850.7|4858.85|4858.85|4850.7|4850.7|0
1657022100000|2022-07-05 11:55:00|4850.62|4850.62|4858.89|4858.89|4858.89|4858.89|4849.36|4849.36|0
1657022400000|2022-07-05 12:00:00|4858.98|4858.98|4849.75|4849.75|4859.42|4859.42|4848.66|4848.66|0
1657022700000|2022-07-05 12:05:00|4850.42|4850.42|4845.39|4845.39|4852.88|4852.88|4844.51|4844.51|0
1657023000000|2022-07-05 12:10:00|4845.3|4845.3|4841.01|4841.01|4845.3|4845.3|4838.3|4838.3|0
1657023300000|2022-07-05 12:15:00|4840.65|4840.65|4827.54|4827.54|4840.65|4840.65|4822.8|4822.8|0
1657023600000|2022-07-05 12:20:00|4827.89|4827.89|4823.81|4823.81|4829.52|4829.52|4820.61|4820.61|0
1657023900000|2022-07-05 12:25:00|4823.93|4823.93|4816.77|4816.77|4830.43|4830.43|4816.77|4816.77|0
1657024200000|2022-07-05 12:30:00|4817.43|4817.43|4814.91|4814.91|4820.22|4820.22|4813.66|4813.66|0
1657024500000|2022-07-05 12:35:00|4815.17|4815.17|4812.17|4812.17|4815.84|4815.84|4805.29|4805.29|0
1657024800000|2022-07-05 12:40:00|4810.17|4810.17|4805.72|4805.72|4810.33|4810.33|4801.48|4801.48|0
1657025100000|2022-07-05 12:45:00|4805.28|4805.28|4804.17|4804.17|4806.62|4806.62|4799.5|4799.5|0
1657025400000|2022-07-05 12:50:00|4805.06|4805.06|4806.05|4806.05|4806.05|4806.05|4797.81|4797.81|0
1657025700000|2022-07-05 12:55:00|4805.52|4805.52|4802.68|4802.68|4806.95|4806.95|4802.06|4802.06|0
1657026000000|2022-07-05 13:00:00|4801.35|4801.35|4801.4|4801.4|4801.4|4801.4|4796.05|4796.05|0
1657026300000|2022-07-05 13:05:00|4801.76|4801.76|4803.13|4803.13|4806.02|4806.02|4801.4|4801.4|0
1657026600000|2022-07-05 13:10:00|4803.04|4803.04|4808.28|4808.28|4812.37|4812.37|4803.04|4803.04|0
1657026900000|2022-07-05 13:15:00|4808.72|4808.72|4800|4800|4809.34|4809.34|4799.64|4799.64|0
1657027200000|2022-07-05 13:20:00|4800.09|4800.09|4799.48|4799.48|4800.09|4800.09|4791.98|4791.98|0
1657027500000|2022-07-05 13:25:00|4799.57|4799.57|4801.96|4801.96|4806.02|4806.02|4796.58|4796.58|0
1657027800000|2022-07-05 13:30:00|4801.84|4801.84|4793.87|4793.87|4804.02|4804.02|4788.29|4788.29|0
1657028100000|2022-07-05 13:35:00|4795.2|4795.2|4788.81|4788.81|4796.54|4796.54|4785.56|4785.56|0
1657028400000|2022-07-05 13:40:00|4789.48|4789.48|4774.6|4774.6|4789.48|4789.48|4772.41|4772.41|0
1657028700000|2022-07-05 13:45:00|4774.69|4774.69|4780.8|4780.8|4781.68|4781.68|4773.58|4773.58|0
1657029000000|2022-07-05 13:50:00|4781.25|4781.25|4775.93|4775.93|4781.38|4781.38|4774.94|4774.94|0
1657029300000|2022-07-05 13:55:00|4776.64|4776.64|4784.05|4784.05|4784.98|4784.98|4776.64|4776.64|0
1657029600000|2022-07-05 14:00:00|4783.61|4783.61|4772.1|4772.1|4784.04|4784.04|4772.01|4772.01|0
1657029900000|2022-07-05 14:05:00|4772.01|4772.01|4765.17|4765.17|4772.01|4772.01|4762.45|4762.45|0
1657030200000|2022-07-05 14:10:00|4764.51|4764.51|4780.38|4780.38|4780.38|4780.38|4764.06|4764.06|0
1657030500000|2022-07-05 14:15:00|4781.05|4781.05|4781.81|4781.81|4783.57|4783.57|4777.68|4777.68|0
1657030800000|2022-07-05 14:20:00|4782.48|4782.48|4780.44|4780.44|4784.2|4784.2|4778.88|4778.88|0
1657031100000|2022-07-05 14:25:00|4780.62|4780.62|4779.07|4779.07|4782.65|4782.65|4777.99|4777.99|0
1657031400000|2022-07-05 14:30:00|4779.22|4779.22|4788.8|4788.8|4797.57|4797.57|4778.35|4778.35|0
1657031700000|2022-07-05 14:35:00|4789.06|4789.06|4797.28|4797.28|4799.56|4799.56|4784.97|4784.97|0
1657032000000|2022-07-05 14:40:00|4797.39|4797.39|4784.09|4784.09|4797.39|4797.39|4783.78|4783.78|0
1657032300000|2022-07-05 14:45:00|4783.43|4783.43|4794.35|4794.35|4794.52|4794.52|4780.76|4780.76|0
1657032600000|2022-07-05 14:50:00|4793.68|4793.68|4785.98|4785.98|4794.35|4794.35|4781.48|4781.48|0
1657032900000|2022-07-05 14:55:00|4785.81|4785.81|4787.95|4787.95|4792.09|4792.09|4785.81|4785.81|0
1657033200000|2022-07-05 15:00:00|4787.77|4787.77|4789.17|4789.17|4791.99|4791.99|4782.84|4782.84|0
1657033500000|2022-07-05 15:05:00|4789.08|4789.08|4785.26|4785.26|4791.96|4791.96|4785.22|4785.22|0
1657033800000|2022-07-05 15:10:00|4785.93|4785.93|4790.01|4790.01|4791.13|4791.13|4785.75|4785.75|0
1657034100000|2022-07-05 15:15:00|4790.11|4790.11|4799.36|4799.36|4799.36|4799.36|4790.11|4790.11|0
1657034400000|2022-07-05 15:20:00|4799.45|4799.45|4791.96|4791.96|4802.43|4802.43|4790.75|4790.75|0
1657034700000|2022-07-05 15:25:00|4792.62|4792.62|4789.15|4789.15|4797.04|4797.04|4789.15|4789.15|0
1657091700000|2022-07-06 07:15:00|4797.02|4797.02|4797.77|4797.77|4801.31|4801.31|4795.05|4795.05|0
1657092000000|2022-07-06 07:20:00|4798.39|4798.39|4821.68|4821.68|4822.3|4822.3|4795.87|4795.87|0
1657092300000|2022-07-06 07:25:00|4822.35|4822.35|4825.44|4825.44|4827.33|4827.33|4819.16|4819.16|0
1657092600000|2022-07-06 07:30:00|4824.77|4824.77|4834.51|4834.51|4834.55|4834.55|4824.77|4824.77|0
1657092900000|2022-07-06 07:35:00|4835.01|4835.01|4836.08|4836.08|4837.24|4837.24|4832.51|4832.51|0
1657093200000|2022-07-06 07:40:00|4835.81|4835.81|4839.77|4839.77|4843.11|4843.11|4833.82|4833.82|0
1657093500000|2022-07-06 07:45:00|4838.61|4838.61|4833.07|4833.07|4843.43|4843.43|4831.6|4831.6|0
1657093800000|2022-07-06 07:50:00|4834.4|4834.4|4842.71|4842.71|4842.89|4842.89|4833.64|4833.64|0
1657094100000|2022-07-06 07:55:00|4843.38|4843.38|4838.06|4838.06|4845.83|4845.83|4838.06|4838.06|0
1657094400000|2022-07-06 08:00:00|4837.53|4837.53|4839.77|4839.77|4851.17|4851.17|4837.32|4837.32|0
1657094700000|2022-07-06 08:05:00|4839.15|4839.15|4838.49|4838.49|4841.42|4841.42|4836.8|4836.8|0
1657095000000|2022-07-06 08:10:00|4838.76|4838.76|4830.84|4830.84|4838.93|4838.93|4830.3|4830.3|0
1657095300000|2022-07-06 08:15:00|4832.17|4832.17|4834.33|4834.33|4834.59|4834.59|4830.52|4830.52|0
1657095600000|2022-07-06 08:20:00|4834.99|4834.99|4838.43|4838.43|4841.09|4841.09|4834.78|4834.78|0
1657095900000|2022-07-06 08:25:00|4838.26|4838.26|4839.9|4839.9|4841.36|4841.36|4838.08|4838.08|0
1657096200000|2022-07-06 08:30:00|4839.23|4839.23|4830.7|4830.7|4839.23|4839.23|4828.83|4828.83|0
1657096500000|2022-07-06 08:35:00|4830.52|4830.52|4829.59|4829.59|4831.32|4831.32|4826.06|4826.06|0
1657096800000|2022-07-06 08:40:00|4828.25|4828.25|4810.98|4810.98|4828.25|4828.25|4808.89|4808.89|0
1657097100000|2022-07-06 08:45:00|4809.65|4809.65|4806.22|4806.22|4809.67|4809.67|4805.55|4805.55|0
1657097400000|2022-07-06 08:50:00|4807.55|4807.55|4807.78|4807.78|4812.02|4812.02|4807.55|4807.55|0
1657097700000|2022-07-06 08:55:00|4809.11|4809.11|4812.83|4812.83|4812.89|4812.89|4807.78|4807.78|0
1657098000000|2022-07-06 09:00:00|4812.3|4812.3|4814.69|4814.69|4817.22|4817.22|4810.95|4810.95|0
1657098300000|2022-07-06 09:05:00|4814.42|4814.42|4820.1|4820.1|4821.16|4821.16|4811.75|4811.75|0
1657098600000|2022-07-06 09:10:00|4820.63|4820.63|4826.85|4826.85|4826.85|4826.85|4820.63|4820.63|0
1657098900000|2022-07-06 09:15:00|4826.69|4826.69|4836.37|4836.37|4836.45|4836.45|4826.69|4826.69|0
1657099200000|2022-07-06 09:20:00|4837.03|4837.03|4835.59|4835.59|4838.52|4838.52|4834.88|4834.88|0
1657099500000|2022-07-06 09:25:00|4836.48|4836.48|4845.55|4845.55|4847.64|4847.64|4836.48|4836.48|0
1657099800000|2022-07-06 09:30:00|4846.22|4846.22|4847.37|4847.37|4849.61|4849.61|4846.13|4846.13|0
1657100100000|2022-07-06 09:35:00|4847.81|4847.81|4842.55|4842.55|4848.26|4848.26|4842.55|4842.55|0
1657100400000|2022-07-06 09:40:00|4841.88|4841.88|4842.22|4842.22|4842.89|4842.89|4838.49|4838.49|0
1657100700000|2022-07-06 09:45:00|4842.31|4842.31|4844.01|4844.01|4844.01|4844.01|4840.85|4840.85|0
1657101000000|2022-07-06 09:50:00|4843.75|4843.75|4843.61|4843.61|4843.75|4843.75|4840.28|4840.28|0
1657101300000|2022-07-06 09:55:00|4843.34|4843.34|4841.47|4841.47|4843.34|4843.34|4839.52|4839.52|0
1657101600000|2022-07-06 10:00:00|4841.2|4841.2|4847.3|4847.3|4848.49|4848.49|4841.04|4841.04|0
1657101900000|2022-07-06 10:05:00|4848.36|4848.36|4851.62|4851.62|4852.43|4852.43|4848.36|4848.36|0
1657102200000|2022-07-06 10:10:00|4851.35|4851.35|4852.52|4852.52|4854.35|4854.35|4848.91|4848.91|0
1657102500000|2022-07-06 10:15:00|4853.54|4853.54|4852.65|4852.65|4853.63|4853.63|4851.8|4851.8|0
1657102800000|2022-07-06 10:20:00|4852.38|4852.38|4855.12|4855.12|4855.42|4855.42|4850.24|4850.24|0
1657103100000|2022-07-06 10:25:00|4855.39|4855.39|4857.44|4857.44|4857.61|4857.61|4852.47|4852.47|0
1657103400000|2022-07-06 10:30:00|4858.11|4858.11|4858.91|4858.91|4859.74|4859.74|4856.23|4856.23|0
1657103700000|2022-07-06 10:35:00|4859|4859|4852.12|4852.12|4860.51|4860.51|4852.12|4852.12|0
1657104000000|2022-07-06 10:40:00|4851.97|4851.97|4847.87|4847.87|4851.97|4851.97|4842.55|4842.55|0
1657104300000|2022-07-06 10:45:00|4848.54|4848.54|4848.79|4848.79|4850.57|4850.57|4846.23|4846.23|0
1657104600000|2022-07-06 10:50:00|4848.12|4848.12|4843.12|4843.12|4848.41|4848.41|4842.59|4842.59|0
1657104900000|2022-07-06 10:55:00|4843.79|4843.79|4852.74|4852.74|4853.4|4853.4|4843.79|4843.79|0
1657105200000|2022-07-06 11:00:00|4852.82|4852.82|4853.75|4853.75|4854.91|4854.91|4849.44|4849.44|0
1657105500000|2022-07-06 11:05:00|4854.19|4854.19|4853.44|4853.44|4855.26|4855.26|4852.65|4852.65|0
1657105800000|2022-07-06 11:10:00|4853.62|4853.62|4851.14|4851.14|4853.66|4853.66|4850.86|4850.86|0
1657106100000|2022-07-06 11:15:00|4851.02|4851.02|4853.23|4853.23|4853.76|4853.76|4848.66|4848.66|0
1657106400000|2022-07-06 11:20:00|4852.97|4852.97|4853.77|4853.77|4854.2|4854.2|4851.32|4851.32|0
1657106700000|2022-07-06 11:25:00|4853.33|4853.33|4853.8|4853.8|4855.85|4855.85|4853.33|4853.33|0
1657107000000|2022-07-06 11:30:00|4853.97|4853.97|4851.19|4851.19|4853.97|4853.97|4850.15|4850.15|0
1657107300000|2022-07-06 11:35:00|4851.85|4851.85|4857.56|4857.56|4857.56|4857.56|4849.46|4849.46|0
1657107600000|2022-07-06 11:40:00|4857.71|4857.71|4851.66|4851.66|4857.71|4857.71|4850.02|4850.02|0
1657107900000|2022-07-06 11:45:00|4851.31|4851.31|4851.35|4851.35|4853.8|4853.8|4850.95|4850.95|0
1657108200000|2022-07-06 11:50:00|4851.14|4851.14|4850.38|4850.38|4851.58|4851.58|4849.41|4849.41|0
1657108500000|2022-07-06 11:55:00|4850.12|4850.12|4852.53|4852.53|4858.13|4858.13|4850.12|4850.12|0
1657108800000|2022-07-06 12:00:00|4852.26|4852.26|4842.48|4842.48|4852.44|4852.44|4842.48|4842.48|0
1657109100000|2022-07-06 12:05:00|4842.63|4842.63|4844.17|4844.17|4847.66|4847.66|4842.48|4842.48|0
1657109400000|2022-07-06 12:10:00|4844|4844|4844.82|4844.82|4844.82|4844.82|4843.62|4843.62|0
1657109700000|2022-07-06 12:15:00|4844.38|4844.38|4841.68|4841.68|4844.38|4844.38|4840.58|4840.58|0
1657110000000|2022-07-06 12:20:00|4842.34|4842.34|4848.44|4848.44|4848.53|4848.53|4842.34|4842.34|0
1657110300000|2022-07-06 12:25:00|4848.53|4848.53|4845.13|4845.13|4848.53|4848.53|4845.13|4845.13|0
1657110600000|2022-07-06 12:30:00|4845.22|4845.22|4848.71|4848.71|4848.71|4848.71|4844.96|4844.96|0
1657110900000|2022-07-06 12:35:00|4847.38|4847.38|4852.57|4852.57|4853.13|4853.13|4847.38|4847.38|0
1657111200000|2022-07-06 12:40:00|4852.84|4852.84|4857.35|4857.35|4857.35|4857.35|4851.19|4851.19|0
1657111500000|2022-07-06 12:45:00|4858.69|4858.69|4855.78|4855.78|4860.06|4860.06|4855.78|4855.78|0
1657111800000|2022-07-06 12:50:00|4855.11|4855.11|4847.53|4847.53|4855.56|4855.56|4846.63|4846.63|0
1657112100000|2022-07-06 12:55:00|4847.65|4847.65|4846.06|4846.06|4849.3|4849.3|4844.05|4844.05|0
1657112400000|2022-07-06 13:00:00|4845.8|4845.8|4848.92|4848.92|4849.72|4849.72|4844.69|4844.69|0
1657112700000|2022-07-06 13:05:00|4849.59|4849.59|4851.16|4851.16|4851.34|4851.34|4847.76|4847.76|0
1657113000000|2022-07-06 13:10:00|4851.77|4851.77|4846.8|4846.8|4852.88|4852.88|4846.8|4846.8|0
1657113300000|2022-07-06 13:15:00|4848.14|4848.14|4847.81|4847.81|4850.83|4850.83|4845.91|4845.91|0
1657113600000|2022-07-06 13:20:00|4847.93|4847.93|4845.42|4845.42|4847.93|4847.93|4843.11|4843.11|0
1657113900000|2022-07-06 13:25:00|4844.98|4844.98|4834.4|4834.4|4844.98|4844.98|4833.43|4833.43|0
1657114200000|2022-07-06 13:30:00|4835.07|4835.07|4831.08|4831.08|4835.07|4835.07|4825.78|4825.78|0
1657114500000|2022-07-06 13:35:00|4832.41|4832.41|4840.58|4840.58|4842.27|4842.27|4830.69|4830.69|0
1657114800000|2022-07-06 13:40:00|4840.76|4840.76|4848.6|4848.6|4848.6|4848.6|4839.1|4839.1|0
1657115100000|2022-07-06 13:45:00|4849.36|4849.36|4852.59|4852.59|4853.47|4853.47|4845.89|4845.89|0
1657115400000|2022-07-06 13:50:00|4852.32|4852.32|4847.89|4847.89|4854.46|4854.46|4846.03|4846.03|0
1657115700000|2022-07-06 13:55:00|4847.63|4847.63|4843.49|4843.49|4849.02|4849.02|4843.4|4843.4|0
1657116000000|2022-07-06 14:00:00|4843.22|4843.22|4845.65|4845.65|4849.59|4849.59|4838.87|4838.87|0
1657116300000|2022-07-06 14:05:00|4844.76|4844.76|4849.3|4849.3|4854.15|4854.15|4842.94|4842.94|0
1657116600000|2022-07-06 14:10:00|4849.97|4849.97|4844.6|4844.6|4849.97|4849.97|4842.93|4842.93|0
1657116900000|2022-07-06 14:15:00|4844.96|4844.96|4852.25|4852.25|4854.65|4854.65|4844.96|4844.96|0
1657117200000|2022-07-06 14:20:00|4851.58|4851.58|4853.8|4853.8|4854.78|4854.78|4848.64|4848.64|0
1657117500000|2022-07-06 14:25:00|4853.62|4853.62|4856.53|4856.53|4856.64|4856.64|4852.1|4852.1|0
1657117800000|2022-07-06 14:30:00|4856.69|4856.69|4857.14|4857.14|4861.61|4861.61|4856.03|4856.03|0
1657118100000|2022-07-06 14:35:00|4857.31|4857.31|4851.71|4851.71|4857.31|4857.31|4850.91|4850.91|0
1657118400000|2022-07-06 14:40:00|4851.53|4851.53|4851.69|4851.69|4851.78|4851.78|4846.67|4846.67|0
1657118700000|2022-07-06 14:45:00|4851.86|4851.86|4843.88|4843.88|4853.62|4853.62|4843.88|4843.88|0
1657119000000|2022-07-06 14:50:00|4843.79|4843.79|4842.36|4842.36|4846.35|4846.35|4842.09|4842.09|0
1657119300000|2022-07-06 14:55:00|4842.63|4842.63|4842.58|4842.58|4845.87|4845.87|4839.26|4839.26|0
1657119600000|2022-07-06 15:00:00|4842.76|4842.76|4828.84|4828.84|4844.25|4844.25|4828.55|4828.55|0
1657119900000|2022-07-06 15:05:00|4828.75|4828.75|4828.7|4828.7|4829.37|4829.37|4825.6|4825.6|0
1657120200000|2022-07-06 15:10:00|4828.52|4828.52|4833.84|4833.84|4833.84|4833.84|4827.27|4827.27|0
1657120500000|2022-07-06 15:15:00|4833.68|4833.68|4842.24|4842.24|4842.8|4842.8|4833.68|4833.68|0
1657120800000|2022-07-06 15:20:00|4842.07|4842.07|4839.54|4839.54|4842.25|4842.25|4838.64|4838.64|0
1657121100000|2022-07-06 15:25:00|4839.36|4839.36|4833.14|4833.14|4841.54|4841.54|4833.14|4833.14|0
1657178100000|2022-07-07 07:15:00|4858.61|4858.61|4860.08|4860.08|4862.9|4862.9|4856.44|4856.44|0
1657178400000|2022-07-07 07:20:00|4858.08|4858.08|4855.11|4855.11|4859.32|4859.32|4847.26|4847.26|0
1657178700000|2022-07-07 07:25:00|4855.38|4855.38|4854.77|4854.77|4860.65|4860.65|4852.43|4852.43|0
1657179000000|2022-07-07 07:30:00|4855.43|4855.43|4863.39|4863.39|4863.39|4863.39|4854.85|4854.85|0
1657179300000|2022-07-07 07:35:00|4863.56|4863.56|4851.92|4851.92|4863.56|4863.56|4849.44|4849.44|0
1657179600000|2022-07-07 07:40:00|4851.56|4851.56|4855.6|4855.6|4856.88|4856.88|4851.44|4851.44|0
1657179900000|2022-07-07 07:45:00|4855.84|4855.84|4852.53|4852.53|4855.87|4855.87|4850.78|4850.78|0
1657180200000|2022-07-07 07:50:00|4852.71|4852.71|4852.95|4852.95|4853.04|4853.04|4848.69|4848.69|0
1657180500000|2022-07-07 07:55:00|4852.78|4852.78|4844.04|4844.04|4854.02|4854.02|4840.94|4840.94|0
1657180800000|2022-07-07 08:00:00|4848.51|4848.51|4854.84|4854.84|4856.77|4856.77|4848.51|4848.51|0
1657181100000|2022-07-07 08:05:00|4854.17|4854.17|4862.47|4862.47|4864.74|4864.74|4854.17|4854.17|0
1657181400000|2022-07-07 08:10:00|4862.32|4862.32|4861.41|4861.41|4865.04|4865.04|4861.02|4861.02|0
1657181700000|2022-07-07 08:15:00|4861.25|4861.25|4862.22|4862.22|4865.96|4865.96|4860.58|4860.58|0
1657182000000|2022-07-07 08:20:00|4860.89|4860.89|4873.75|4873.75|4873.75|4873.75|4860.22|4860.22|0
1657182300000|2022-07-07 08:25:00|4874.54|4874.54|4866.52|4866.52|4874.54|4874.54|4866.08|4866.08|0
1657182600000|2022-07-07 08:30:00|4866.03|4866.03|4865.57|4865.57|4868.7|4868.7|4865.57|4865.57|0
1657182900000|2022-07-07 08:35:00|4865.49|4865.49|4861.62|4861.62|4866.48|4866.48|4861|4861|0
1657183200000|2022-07-07 08:40:00|4861.89|4861.89|4851.85|4851.85|4861.89|4861.89|4851.85|4851.85|0
1657183500000|2022-07-07 08:45:00|4851.94|4851.94|4849.76|4849.76|4854.61|4854.61|4849.76|4849.76|0
1657183800000|2022-07-07 08:50:00|4849.67|4849.67|4850.71|4850.71|4851.36|4851.36|4849|4849|0
1657184100000|2022-07-07 08:55:00|4849.37|4849.37|4857.09|4857.09|4861.43|4861.43|4849.37|4849.37|0
1657184400000|2022-07-07 09:00:00|4855.76|4855.76|4861.95|4861.95|4861.95|4861.95|4854.07|4854.07|0
1657184700000|2022-07-07 09:05:00|4861.28|4861.28|4858.58|4858.58|4862.61|4862.61|4857.76|4857.76|0
1657185000000|2022-07-07 09:10:00|4859.24|4859.24|4859.42|4859.42|4862.36|4862.36|4859.24|4859.24|0
1657185300000|2022-07-07 09:15:00|4859.95|4859.95|4865.79|4865.79|4867.48|4867.48|4859.95|4859.95|0
1657185600000|2022-07-07 09:20:00|4865.97|4865.97|4873.43|4873.43|4873.92|4873.92|4864.2|4864.2|0
1657185900000|2022-07-07 09:25:00|4873.93|4873.93|4867.89|4867.89|4876.6|4876.6|4867.54|4867.54|0
1657186200000|2022-07-07 09:30:00|4865.89|4865.89|4865.93|4865.93|4867.89|4867.89|4864.65|4864.65|0
1657186500000|2022-07-07 09:35:00|4865.76|4865.76|4865.97|4865.97|4867.3|4867.3|4865.04|4865.04|0
1657186800000|2022-07-07 09:40:00|4866.63|4866.63|4863.88|4863.88|4869.11|4869.11|4863.79|4863.79|0
1657187100000|2022-07-07 09:45:00|4864.03|4864.03|4865.11|4865.11|4868.84|4868.84|4864.03|4864.03|0
1657187400000|2022-07-07 09:50:00|4865.29|4865.29|4867.4|4867.4|4869.57|4869.57|4864.21|4864.21|0
1657187700000|2022-07-07 09:55:00|4868.39|4868.39|4863.11|4863.11|4869.6|4869.6|4863|4863|0
1657188000000|2022-07-07 10:00:00|4862.87|4862.87|4865.57|4865.57|4865.57|4865.57|4862.36|4862.36|0
1657188300000|2022-07-07 10:05:00|4865.69|4865.69|4867.4|4867.4|4867.4|4867.4|4865.42|4865.42|0
1657188600000|2022-07-07 10:10:00|4867.51|4867.51|4867.79|4867.79|4868.39|4868.39|4866.83|4866.83|0
1657188900000|2022-07-07 10:15:00|4868.46|4868.46|4859.49|4859.49|4868.46|4868.46|4859.49|4859.49|0
1657189200000|2022-07-07 10:20:00|4860.15|4860.15|4860.71|4860.71|4860.71|4860.71|4856.82|4856.82|0
1657189500000|2022-07-07 10:25:00|4860.44|4860.44|4859.83|4859.83|4861.81|4861.81|4858.54|4858.54|0
1657189800000|2022-07-07 10:30:00|4859.66|4859.66|4857.17|4857.17|4862.49|4862.49|4857.17|4857.17|0
1657190100000|2022-07-07 10:35:00|4856.91|4856.91|4846.15|4846.15|4858.24|4858.24|4846.06|4846.06|0
1657190400000|2022-07-07 10:40:00|4846.42|4846.42|4846.85|4846.85|4847.92|4847.92|4844.42|4844.42|0
1657190700000|2022-07-07 10:45:00|4846.59|4846.59|4847.75|4847.75|4849.35|4849.35|4845.48|4845.48|0
1657191000000|2022-07-07 10:50:00|4847.93|4847.93|4842.4|4842.4|4847.93|4847.93|4842.13|4842.13|0
1657191300000|2022-07-07 10:55:00|4841.91|4841.91|4841.26|4841.26|4844.08|4844.08|4838.55|4838.55|0
1657191600000|2022-07-07 11:00:00|4841.62|4841.62|4841.42|4841.42|4841.62|4841.62|4837.93|4837.93|0
1657191900000|2022-07-07 11:05:00|4841.34|4841.34|4838.26|4838.26|4841.34|4841.34|4837.04|4837.04|0
1657192200000|2022-07-07 11:10:00|4838.93|4838.93|4840.98|4840.98|4840.98|4840.98|4836.25|4836.25|0
1657192500000|2022-07-07 11:15:00|4840|4840|4839.23|4839.23|4844.53|4844.53|4838.57|4838.57|0
1657192800000|2022-07-07 11:20:00|4838.57|4838.57|4835.79|4835.79|4841.5|4841.5|4835.55|4835.55|0
1657193100000|2022-07-07 11:25:00|4837.12|4837.12|4843.73|4843.73|4845.82|4845.82|4836.45|4836.45|0
1657193400000|2022-07-07 11:30:00|4843.91|4843.91|4846.99|4846.99|4846.99|4846.99|4843.91|4843.91|0
1657193700000|2022-07-07 11:35:00|4848.33|4848.33|4851.35|4851.35|4852.19|4852.19|4846.95|4846.95|0
1657194000000|2022-07-07 11:40:00|4851.56|4851.56|4859.19|4859.19|4859.54|4859.54|4851.56|4851.56|0
1657194300000|2022-07-07 11:45:00|4858.83|4858.83|4854.58|4854.58|4861.55|4861.55|4854.58|4854.58|0
1657194600000|2022-07-07 11:50:00|4854.42|4854.42|4858.04|4858.04|4858.18|4858.18|4854.42|4854.42|0
1657194900000|2022-07-07 11:55:00|4858.22|4858.22|4859.79|4859.79|4860.54|4860.54|4857.24|4857.24|0
1657195200000|2022-07-07 12:00:00|4859.53|4859.53|4856.23|4856.23|4859.53|4859.53|4855.93|4855.93|0
1657195500000|2022-07-07 12:05:00|4856.05|4856.05|4854.01|4854.01|4856.23|4856.23|4854.01|4854.01|0
1657195800000|2022-07-07 12:10:00|4853.89|4853.89|4855.79|4855.79|4855.89|4855.89|4853.12|4853.12|0
1657196100000|2022-07-07 12:15:00|4855.44|4855.44|4845.98|4845.98|4857.46|4857.46|4845.31|4845.31|0
1657196400000|2022-07-07 12:20:00|4846.65|4846.65|4847.44|4847.44|4850.02|4850.02|4846.6|4846.6|0
1657196700000|2022-07-07 12:25:00|4848.11|4848.11|4848.69|4848.69|4849.35|4849.35|4847.75|4847.75|0
1657197000000|2022-07-07 12:30:00|4848.42|4848.42|4853.05|4853.05|4853.36|4853.36|4848.42|4848.42|0
1657197300000|2022-07-07 12:35:00|4853.23|4853.23|4856.85|4856.85|4860.9|4860.9|4853.23|4853.23|0
1657197600000|2022-07-07 12:40:00|4855.52|4855.52|4855.65|4855.65|4856.72|4856.72|4854.94|4854.94|0
1657197900000|2022-07-07 12:45:00|4853.65|4853.65|4848.51|4848.51|4853.8|4853.8|4848.33|4848.33|0
1657198200000|2022-07-07 12:50:00|4849.17|4849.17|4846.67|4846.67|4850.73|4850.73|4845.96|4845.96|0
1657198500000|2022-07-07 12:55:00|4847.02|4847.02|4846.43|4846.43|4847.26|4847.26|4845.67|4845.67|0
1657198800000|2022-07-07 13:00:00|4845.81|4845.81|4840.37|4840.37|4846.59|4846.59|4840.37|4840.37|0
1657199100000|2022-07-07 13:05:00|4840.21|4840.21|4842.23|4842.23|4843.02|4843.02|4840.21|4840.21|0
1657199400000|2022-07-07 13:10:00|4842.38|4842.38|4847.68|4847.68|4847.68|4847.68|4841.22|4841.22|0
1657199700000|2022-07-07 13:15:00|4847.76|4847.76|4848.43|4848.43|4848.43|4848.43|4847.01|4847.01|0
1657200000000|2022-07-07 13:20:00|4849.1|4849.1|4855.96|4855.96|4857.38|4857.38|4848.86|4848.86|0
1657200300000|2022-07-07 13:25:00|4855.29|4855.29|4862.15|4862.15|4862.23|4862.23|4855.29|4855.29|0
1657200600000|2022-07-07 13:30:00|4861.97|4861.97|4862.88|4862.88|4863.13|4863.13|4858.5|4858.5|0
1657200900000|2022-07-07 13:35:00|4862.97|4862.97|4859.42|4859.42|4865.24|4865.24|4859.2|4859.2|0
1657201200000|2022-07-07 13:40:00|4859.6|4859.6|4865.37|4865.37|4868.47|4868.47|4859.19|4859.19|0
1657201500000|2022-07-07 13:45:00|4865.55|4865.55|4872.19|4872.19|4872.19|4872.19|4864.25|4864.25|0
1657201800000|2022-07-07 13:50:00|4871.92|4871.92|4873.62|4873.62|4874.29|4874.29|4869.08|4869.08|0
1657202100000|2022-07-07 13:55:00|4872.96|4872.96|4871.1|4871.1|4873.97|4873.97|4870.52|4870.52|0
1657202400000|2022-07-07 14:00:00|4870.31|4870.31|4871.15|4871.15|4872.42|4872.42|4868.68|4868.68|0
1657202700000|2022-07-07 14:05:00|4870.71|4870.71|4867.83|4867.83|4871.71|4871.71|4864.11|4864.11|0
1657203000000|2022-07-07 14:10:00|4867.16|4867.16|4869.16|4869.16|4872.91|4872.91|4867.16|4867.16|0
1657203300000|2022-07-07 14:15:00|4868.49|4868.49|4866.51|4866.51|4869.8|4869.8|4863.85|4863.85|0
1657203600000|2022-07-07 14:20:00|4866.42|4866.42|4865.63|4865.63|4866.42|4866.42|4862.02|4862.02|0
1657203900000|2022-07-07 14:25:00|4865.9|4865.9|4862.97|4862.97|4867.14|4867.14|4862.48|4862.48|0
1657204200000|2022-07-07 14:30:00|4863.64|4863.64|4875.28|4875.28|4875.45|4875.45|4863.64|4863.64|0
1657204500000|2022-07-07 14:35:00|4874.98|4874.98|4877.56|4877.56|4878.34|4878.34|4874.69|4874.69|0
1657204800000|2022-07-07 14:40:00|4876.89|4876.89|4880.46|4880.46|4880.46|4880.46|4876.89|4876.89|0
1657205100000|2022-07-07 14:45:00|4881|4881|4890.2|4890.2|4891.1|4891.1|4879.31|4879.31|0
1657205400000|2022-07-07 14:50:00|4889.84|4889.84|4888.35|4888.35|4892.57|4892.57|4886.93|4886.93|0
1657205700000|2022-07-07 14:55:00|4888.26|4888.26|4887.17|4887.17|4888.26|4888.26|4884.54|4884.54|0
1657206000000|2022-07-07 15:00:00|4887.44|4887.44|4881.09|4881.09|4887.94|4887.94|4881.06|4881.06|0
1657206300000|2022-07-07 15:05:00|4881.76|4881.76|4877.73|4877.73|4881.76|4881.76|4877.43|4877.43|0
1657206600000|2022-07-07 15:10:00|4877.55|4877.55|4875.06|4875.06|4878.79|4878.79|4872.59|4872.59|0
1657206900000|2022-07-07 15:15:00|4874.97|4874.97|4881.79|4881.79|4882.08|4882.08|4874.97|4874.97|0
1657207200000|2022-07-07 15:20:00|4881.91|4881.91|4875.73|4875.73|4882.09|4882.09|4874.6|4874.6|0
1657207500000|2022-07-07 15:25:00|4875.64|4875.64|4877.12|4877.12|4877.83|4877.83|4872.85|4872.85|0
1657264500000|2022-07-08 07:15:00|4893.66|4893.66|4897.56|4897.56|4903.62|4903.62|4892.64|4892.64|0
1657264800000|2022-07-08 07:20:00|4897.91|4897.91|4906.56|4906.56|4906.65|4906.65|4890.7|4890.7|0
1657265100000|2022-07-08 07:25:00|4906.48|4906.48|4911.66|4911.66|4914.48|4914.48|4906.17|4906.17|0
1657265400000|2022-07-08 07:30:00|4911.57|4911.57|4906.04|4906.04|4911.57|4911.57|4902.19|4902.19|0
1657265700000|2022-07-08 07:35:00|4906.52|4906.52|4903.8|4903.8|4908.97|4908.97|4903.35|4903.35|0
1657266000000|2022-07-08 07:40:00|4903.97|4903.97|4897.96|4897.96|4904.32|4904.32|4897.96|4897.96|0
1657266300000|2022-07-08 07:45:00|4897.7|4897.7|4894.27|4894.27|4897.7|4897.7|4893.21|4893.21|0
1657266600000|2022-07-08 07:50:00|4894.05|4894.05|4887.87|4887.87|4894.76|4894.76|4887.53|4887.53|0
1657266900000|2022-07-08 07:55:00|4889.21|4889.21|4889.92|4889.92|4889.92|4889.92|4885.53|4885.53|0
1657267200000|2022-07-08 08:00:00|4889.83|4889.83|4893.44|4893.44|4895.45|4895.45|4889.83|4889.83|0
1657267500000|2022-07-08 08:05:00|4893.18|4893.18|4900.46|4900.46|4900.75|4900.75|4893.18|4893.18|0
1657267800000|2022-07-08 08:10:00|4900.99|4900.99|4895.58|4895.58|4900.99|4900.99|4894.9|4894.9|0
1657268100000|2022-07-08 08:15:00|4894.25|4894.25|4892.64|4892.64|4894.25|4894.25|4892.55|4892.55|0
1657268400000|2022-07-08 08:20:00|4893.09|4893.09|4886.61|4886.61|4893.09|4893.09|4886.61|4886.61|0
1657268700000|2022-07-08 08:25:00|4885.95|4885.95|4880.43|4880.43|4885.95|4885.95|4880.2|4880.2|0
1657269000000|2022-07-08 08:30:00|4880.32|4880.32|4884.31|4884.31|4886.68|4886.68|4879.97|4879.97|0
1657269300000|2022-07-08 08:35:00|4884.13|4884.13|4872.75|4872.75|4884.46|4884.46|4872|4872|0
1657269600000|2022-07-08 08:40:00|4872.84|4872.84|4877.84|4877.84|4877.84|4877.84|4872.84|4872.84|0
1657269900000|2022-07-08 08:45:00|4878.15|4878.15|4880.76|4880.76|4880.76|4880.76|4876.76|4876.76|0
1657270200000|2022-07-08 08:50:00|4879.96|4879.96|4878.71|4878.71|4881.32|4881.32|4875.82|4875.82|0
1657270500000|2022-07-08 08:55:00|4879.37|4879.37|4875.44|4875.44|4881.46|4881.46|4875.44|4875.44|0
1657270800000|2022-07-08 09:00:00|4874.77|4874.77|4876.86|4876.86|4876.86|4876.86|4873.74|4873.74|0
1657271100000|2022-07-08 09:05:00|4876.46|4876.46|4874.49|4874.49|4876.72|4876.72|4873.85|4873.85|0
1657271400000|2022-07-08 09:10:00|4874.4|4874.4|4872.94|4872.94|4874.83|4874.83|4872.94|4872.94|0
1657271700000|2022-07-08 09:15:00|4872.77|4872.77|4873.82|4873.82|4874.71|4874.71|4872|4872|0
1657272000000|2022-07-08 09:20:00|4873.2|4873.2|4871.6|4871.6|4874.61|4874.61|4871.6|4871.6|0
1657272300000|2022-07-08 09:25:00|4871.51|4871.51|4869.63|4869.63|4873.3|4873.3|4869.54|4869.54|0
1657272600000|2022-07-08 09:30:00|4870.3|4870.3|4863.48|4863.48|4870.3|4870.3|4862.64|4862.64|0
1657272900000|2022-07-08 09:35:00|4863.75|4863.75|4869.89|4869.89|4869.89|4869.89|4863.48|4863.48|0
1657273200000|2022-07-08 09:40:00|4869.97|4869.97|4865.26|4865.26|4869.97|4869.97|4864.47|4864.47|0
1657273500000|2022-07-08 09:45:00|4865.8|4865.8|4862.56|4862.56|4865.97|4865.97|4862.56|4862.56|0
1657273800000|2022-07-08 09:50:00|4861.76|4861.76|4868.19|4868.19|4869.73|4869.73|4861.76|4861.76|0
1657274100000|2022-07-08 09:55:00|4868.07|4868.07|4868.48|4868.48|4870.15|4870.15|4868.07|4868.07|0
1657274400000|2022-07-08 10:00:00|4868.84|4868.84|4869.54|4869.54|4869.54|4869.54|4867.26|4867.26|0
1657274700000|2022-07-08 10:05:00|4869.63|4869.63|4876.25|4876.25|4876.25|4876.25|4869.36|4869.36|0
1657275000000|2022-07-08 10:10:00|4876.42|4876.42|4881.02|4881.02|4882.48|4882.48|4875.97|4875.97|0
1657275300000|2022-07-08 10:15:00|4880.49|4880.49|4879.11|4879.11|4880.93|4880.93|4878.2|4878.2|0
1657275600000|2022-07-08 10:20:00|4878.44|4878.44|4880.21|4880.21|4883.37|4883.37|4877.97|4877.97|0
1657275900000|2022-07-08 10:25:00|4879.68|4879.68|4878.87|4878.87|4881.33|4881.33|4876.81|4876.81|0
1657276200000|2022-07-08 10:30:00|4878.54|4878.54|4869.61|4869.61|4878.54|4878.54|4868.64|4868.64|0
1657276500000|2022-07-08 10:35:00|4869.7|4869.7|4869.88|4869.88|4874.68|4874.68|4869.08|4869.08|0
1657276800000|2022-07-08 10:40:00|4869.21|4869.21|4868.14|4868.14|4869.35|4869.35|4867.25|4867.25|0
1657277100000|2022-07-08 10:45:00|4868.23|4868.23|4855.4|4855.4|4868.23|4868.23|4853.98|4853.98|0
1657277400000|2022-07-08 10:50:00|4855.28|4855.28|4847.46|4847.46|4855.28|4855.28|4846.45|4846.45|0
1657277700000|2022-07-08 10:55:00|4848.13|4848.13|4848.75|4848.75|4850.41|4850.41|4846.37|4846.37|0
1657278000000|2022-07-08 11:00:00|4848.63|4848.63|4848.4|4848.4|4849.96|4849.96|4847.59|4847.59|0
1657278300000|2022-07-08 11:05:00|4848.22|4848.22|4850.1|4850.1|4850.76|4850.76|4848.1|4848.1|0
1657278600000|2022-07-08 11:10:00|4849.44|4849.44|4850.75|4850.75|4851.61|4851.61|4849.44|4849.44|0
1657278900000|2022-07-08 11:15:00|4849.42|4849.42|4843.15|4843.15|4849.42|4849.42|4843.15|4843.15|0
1657279200000|2022-07-08 11:20:00|4841.82|4841.82|4841.48|4841.48|4841.86|4841.86|4840.09|4840.09|0
1657279500000|2022-07-08 11:25:00|4841.04|4841.04|4841.2|4841.2|4843.15|4843.15|4838.97|4838.97|0
1657279800000|2022-07-08 11:30:00|4841.32|4841.32|4844.16|4844.16|4844.26|4844.26|4841.06|4841.06|0
1657280100000|2022-07-08 11:35:00|4842.16|4842.16|4835.94|4835.94|4842.82|4842.82|4834.07|4834.07|0
1657280400000|2022-07-08 11:40:00|4835.7|4835.7|4837.84|4837.84|4838.7|4838.7|4834.49|4834.49|0
1657280700000|2022-07-08 11:45:00|4839.18|4839.18|4842.41|4842.41|4842.73|4842.73|4838.11|4838.11|0
1657281000000|2022-07-08 11:50:00|4841.08|4841.08|4844.27|4844.27|4844.27|4844.27|4840.41|4840.41|0
1657281300000|2022-07-08 11:55:00|4843.61|4843.61|4841.12|4841.12|4843.61|4843.61|4839.94|4839.94|0
1657281600000|2022-07-08 12:00:00|4841.79|4841.79|4842.38|4842.38|4842.97|4842.97|4839.91|4839.91|0
1657281900000|2022-07-08 12:05:00|4843.09|4843.09|4838.65|4838.65|4845.18|4845.18|4838.09|4838.09|0
1657282200000|2022-07-08 12:10:00|4839.32|4839.32|4847.6|4847.6|4847.6|4847.6|4839.32|4839.32|0
1657282500000|2022-07-08 12:15:00|4847.96|4847.96|4842.21|4842.21|4847.96|4847.96|4841.94|4841.94|0
1657282800000|2022-07-08 12:20:00|4841.85|4841.85|4847.04|4847.04|4849.86|4849.86|4841.68|4841.68|0
1657283100000|2022-07-08 12:25:00|4846.83|4846.83|4844.15|4844.15|4849.62|4849.62|4843.47|4843.47|0
1657283400000|2022-07-08 12:30:00|4842.24|4842.24|4838.18|4838.18|4843.57|4843.57|4831.17|4831.17|0
1657283700000|2022-07-08 12:35:00|4839.51|4839.51|4846.41|4846.41|4846.41|4846.41|4839.51|4839.51|0
1657284000000|2022-07-08 12:40:00|4845.75|4845.75|4842.2|4842.2|4845.75|4845.75|4840.51|4840.51|0
1657284300000|2022-07-08 12:45:00|4842.87|4842.87|4842.02|4842.02|4847.45|4847.45|4838.82|4838.82|0
1657284600000|2022-07-08 12:50:00|4841.36|4841.36|4849.4|4849.4|4849.43|4849.43|4841.36|4841.36|0
1657284900000|2022-07-08 12:55:00|4850.07|4850.07|4856.95|4856.95|4856.95|4856.95|4849.89|4849.89|0
1657285200000|2022-07-08 13:00:00|4857.39|4857.39|4861.31|4861.31|4861.42|4861.42|4857.39|4857.39|0
1657285500000|2022-07-08 13:05:00|4861.22|4861.22|4859.96|4859.96|4861.8|4861.8|4857.03|4857.03|0
1657285800000|2022-07-08 13:10:00|4859.52|4859.52|4856.35|4856.35|4860.51|4860.51|4855.62|4855.62|0
1657286100000|2022-07-08 13:15:00|4856.62|4856.62|4859.88|4859.88|4859.88|4859.88|4855.95|4855.95|0
1657286400000|2022-07-08 13:20:00|4860.54|4860.54|4856.28|4856.28|4860.54|4860.54|4856.28|4856.28|0
1657286700000|2022-07-08 13:25:00|4854.95|4854.95|4854.87|4854.87|4856.47|4856.47|4851.7|4851.7|0
1657287000000|2022-07-08 13:30:00|4854.78|4854.78|4863.74|4863.74|4868.09|4868.09|4854.78|4854.78|0
1657287300000|2022-07-08 13:35:00|4864.41|4864.41|4864.54|4864.54|4865.64|4865.64|4861.71|4861.71|0
1657287600000|2022-07-08 13:40:00|4863.92|4863.92|4871.07|4871.07|4871.6|4871.6|4862.85|4862.85|0
1657287900000|2022-07-08 13:45:00|4871.73|4871.73|4866.31|4866.31|4874.09|4874.09|4863.33|4863.33|0
1657288200000|2022-07-08 13:50:00|4865.95|4865.95|4865.97|4865.97|4870.36|4870.36|4863.72|4863.72|0
1657288500000|2022-07-08 13:55:00|4865.88|4865.88|4867.86|4867.86|4867.87|4867.87|4863.52|4863.52|0
1657288800000|2022-07-08 14:00:00|4868.12|4868.12|4874.82|4874.82|4875.18|4875.18|4866.42|4866.42|0
1657289100000|2022-07-08 14:05:00|4874.16|4874.16|4872.36|4872.36|4874.82|4874.82|4870.33|4870.33|0
1657289400000|2022-07-08 14:10:00|4872|4872|4873.29|4873.29|4876.79|4876.79|4869.47|4869.47|0
1657289700000|2022-07-08 14:15:00|4873.47|4873.47|4874.52|4874.52|4876.13|4876.13|4873.37|4873.37|0
1657290000000|2022-07-08 14:20:00|4874.08|4874.08|4877.96|4877.96|4878.22|4878.22|4873.99|4873.99|0
1657290300000|2022-07-08 14:25:00|4878.13|4878.13|4887.9|4887.9|4888.02|4888.02|4878.13|4878.13|0
1657290600000|2022-07-08 14:30:00|4887.24|4887.24|4885.65|4885.65|4887.53|4887.53|4883.71|4883.71|0
1657290900000|2022-07-08 14:35:00|4885.56|4885.56|4883.4|4883.4|4885.56|4885.56|4881.49|4881.49|0
1657291200000|2022-07-08 14:40:00|4884.24|4884.24|4886.67|4886.67|4888.08|4888.08|4884.24|4884.24|0
1657291500000|2022-07-08 14:45:00|4887.02|4887.02|4882.6|4882.6|4887.97|4887.97|4882.6|4882.6|0
1657291800000|2022-07-08 14:50:00|4881.93|4881.93|4882.73|4882.73|4884.03|4884.03|4880.46|4880.46|0
1657292100000|2022-07-08 14:55:00|4882.9|4882.9|4879.4|4879.4|4883.07|4883.07|4876.73|4876.73|0
1657292400000|2022-07-08 15:00:00|4879.49|4879.49|4877.39|4877.39|4880.54|4880.54|4875.32|4875.32|0
1657292700000|2022-07-08 15:05:00|4877.48|4877.48|4879.04|4879.04|4879.59|4879.59|4875.88|4875.88|0
1657293000000|2022-07-08 15:10:00|4879.39|4879.39|4870.74|4870.74|4879.39|4879.39|4870.74|4870.74|0
1657293300000|2022-07-08 15:15:00|4870.82|4870.82|4871.2|4871.2|4874.16|4874.16|4869.74|4869.74|0
1657293600000|2022-07-08 15:20:00|4870.54|4870.54|4876.84|4876.84|4876.84|4876.84|4870.42|4870.42|0
1657293900000|2022-07-08 15:25:00|4876.17|4876.17|4874.72|4874.72|4876.17|4876.17|4872.82|4872.82|0
1657523700000|2022-07-11 07:15:00|4859.41|4859.41|4861.88|4861.88|4875.2|4875.2|4856.27|4856.27|0
1657524000000|2022-07-11 07:20:00|4861.17|4861.17|4869.35|4869.35|4874.77|4874.77|4861.17|4861.17|0
1657524300000|2022-07-11 07:25:00|4870.68|4870.68|4873.93|4873.93|4874.22|4874.22|4867.57|4867.57|0
1657524600000|2022-07-11 07:30:00|4875.27|4875.27|4875.5|4875.5|4877.73|4877.73|4871.51|4871.51|0
1657524900000|2022-07-11 07:35:00|4875.34|4875.34|4871.52|4871.52|4878.49|4878.49|4868.35|4868.35|0
1657525200000|2022-07-11 07:40:00|4869.52|4869.52|4860.51|4860.51|4869.52|4869.52|4856.43|4856.43|0
1657525500000|2022-07-11 07:45:00|4859.53|4859.53|4853.5|4853.5|4860.94|4860.94|4853.26|4853.26|0
1657525800000|2022-07-11 07:50:00|4853.74|4853.74|4852.49|4852.49|4855.84|4855.84|4849.65|4849.65|0
1657526100000|2022-07-11 07:55:00|4855.82|4855.82|4854.2|4854.2|4855.82|4855.82|4849.15|4849.15|0
1657526400000|2022-07-11 08:00:00|4854.82|4854.82|4861.52|4861.52|4864.31|4864.31|4853.13|4853.13|0
1657526700000|2022-07-11 08:05:00|4861.85|4861.85|4858.91|4858.91|4861.85|4861.85|4857.91|4857.91|0
1657527000000|2022-07-11 08:10:00|4858.64|4858.64|4864.69|4864.69|4868.26|4868.26|4858.64|4858.64|0
1657527300000|2022-07-11 08:15:00|4865.13|4865.13|4870.35|4870.35|4871.68|4871.68|4862.98|4862.98|0
1657527600000|2022-07-11 08:20:00|4869.68|4869.68|4871.15|4871.15|4871.15|4871.15|4868.83|4868.83|0
1657527900000|2022-07-11 08:25:00|4871.82|4871.82|4865.64|4865.64|4872.49|4872.49|4865.64|4865.64|0
1657528200000|2022-07-11 08:30:00|4865.11|4865.11|4869.14|4869.14|4869.14|4869.14|4864.75|4864.75|0
1657528500000|2022-07-11 08:35:00|4868.9|4868.9|4871.19|4871.19|4871.19|4871.19|4868.11|4868.11|0
1657528800000|2022-07-11 08:40:00|4870.92|4870.92|4869.88|4869.88|4874.67|4874.67|4869.88|4869.88|0
1657529100000|2022-07-11 08:45:00|4869.08|4869.08|4867.1|4867.1|4869.92|4869.92|4866.1|4866.1|0
1657529400000|2022-07-11 08:50:00|4866.92|4866.92|4865.36|4865.36|4869.94|4869.94|4865.36|4865.36|0
1657529700000|2022-07-11 08:55:00|4864.69|4864.69|4864.4|4864.4|4864.69|4864.69|4860.62|4860.62|0
1657530000000|2022-07-11 09:00:00|4865.73|4865.73|4869.1|4869.1|4869.1|4869.1|4865.47|4865.47|0
1657530300000|2022-07-11 09:05:00|4879.1|4879.1|4880.5|4880.5|4883.01|4883.01|4879.1|4879.1|0
1657530600000|2022-07-11 09:10:00|4880.67|4880.67|4882.22|4882.22|4882.63|4882.63|4879.52|4879.52|0
1657530900000|2022-07-11 09:15:00|4881.6|4881.6|4883.45|4883.45|4884.21|4884.21|4880.18|4880.18|0
1657531200000|2022-07-11 09:20:00|4884.12|4884.12|4882.06|4882.06|4884.79|4884.79|4879.8|4879.8|0
1657531500000|2022-07-11 09:25:00|4882.42|4882.42|4881.62|4881.62|4887.3|4887.3|4881.62|4881.62|0
1657531800000|2022-07-11 09:30:00|4881.18|4881.18|4880.03|4880.03|4881.53|4881.53|4879.36|4879.36|0
1657532100000|2022-07-11 09:35:00|4881.37|4881.37|4885.5|4885.5|4885.5|4885.5|4880.3|4880.3|0
1657532400000|2022-07-11 09:40:00|4884.97|4884.97|4880.06|4880.06|4886.48|4886.48|4880.06|4880.06|0
1657532700000|2022-07-11 09:45:00|4880.73|4880.73|4876.71|4876.71|4882.95|4882.95|4876.19|4876.19|0
1657533000000|2022-07-11 09:50:00|4877.38|4877.38|4879.54|4879.54|4879.54|4879.54|4876.05|4876.05|0
1657533300000|2022-07-11 09:55:00|4879.37|4879.37|4879.87|4879.87|4880.67|4880.67|4878.81|4878.81|0
1657533600000|2022-07-11 10:00:00|4879.76|4879.76|4881.68|4881.68|4882.21|4882.21|4878.51|4878.51|0
1657533900000|2022-07-11 10:05:00|4881.77|4881.77|4885.2|4885.2|4885.96|4885.96|4881.77|4881.77|0
1657534200000|2022-07-11 10:10:00|4885.87|4885.87|4892.09|4892.09|4892.09|4892.09|4885.87|4885.87|0
1657534500000|2022-07-11 10:15:00|4891.56|4891.56|4893.97|4893.97|4894.64|4894.64|4890.94|4890.94|0
1657534800000|2022-07-11 10:20:00|4892.63|4892.63|4892.13|4892.13|4893.43|4893.43|4890.93|4890.93|0
1657535100000|2022-07-11 10:25:00|4889.29|4889.29|4882.88|4882.88|4889.47|4889.47|4882.88|4882.88|0
1657535400000|2022-07-11 10:30:00|4883.15|4883.15|4879.85|4879.85|4883.15|4883.15|4879.35|4879.35|0
1657535700000|2022-07-11 10:35:00|4880|4880|4881.08|4881.08|4881.08|4881.08|4878.92|4878.92|0
1657536000000|2022-07-11 10:40:00|4880.9|4880.9|4882.21|4882.21|4883.05|4883.05|4880.76|4880.76|0
1657536300000|2022-07-11 10:45:00|4882.39|4882.39|4887.31|4887.31|4889.22|4889.22|4882.39|4882.39|0
1657536600000|2022-07-11 10:50:00|4887.58|4887.58|4888.17|4888.17|4890.48|4890.48|4887.49|4887.49|0
1657536900000|2022-07-11 10:55:00|4886.84|4886.84|4888.42|4888.42|4888.6|4888.6|4886.84|4886.84|0
1657537200000|2022-07-11 11:00:00|4889.09|4889.09|4888.68|4888.68|4889.09|4889.09|4888.12|4888.12|0
1657537500000|2022-07-11 11:05:00|4888.42|4888.42|4891.65|4891.65|4892.5|4892.5|4888.42|4888.42|0
1657537800000|2022-07-11 11:10:00|4891.53|4891.53|4891.84|4891.84|4892.38|4892.38|4891.22|4891.22|0
1657538100000|2022-07-11 11:15:00|4892.01|4892.01|4890.47|4890.47|4892.68|4892.68|4890.47|4890.47|0
1657538400000|2022-07-11 11:20:00|4890.35|4890.35|4890.1|4890.1|4891.8|4891.8|4890.03|4890.03|0
1657538700000|2022-07-11 11:25:00|4889.66|4889.66|4888.81|4888.81|4889.66|4889.66|4887.49|4887.49|0
1657539000000|2022-07-11 11:30:00|4888.9|4888.9|4886.5|4886.5|4888.9|4888.9|4886.11|4886.11|0
1657539300000|2022-07-11 11:35:00|4886.26|4886.26|4888.93|4888.93|4889.92|4889.92|4886.22|4886.22|0
1657539600000|2022-07-11 11:40:00|4888.75|4888.75|4886.15|4886.15|4888.84|4888.84|4886.15|4886.15|0
1657539900000|2022-07-11 11:45:00|4886.59|4886.59|4887.69|4887.69|4889.75|4889.75|4886.5|4886.5|0
1657540200000|2022-07-11 11:50:00|4887.52|4887.52|4889.42|4889.42|4891.77|4891.77|4887.52|4887.52|0
1657540500000|2022-07-11 11:55:00|4889.27|4889.27|4887.79|4887.79|4889.27|4889.27|4887.26|4887.26|0
1657540800000|2022-07-11 12:00:00|4887.91|4887.91|4889.82|4889.82|4890.92|4890.92|4887.91|4887.91|0
1657541100000|2022-07-11 12:05:00|4889.55|4889.55|4889.9|4889.9|4891.39|4891.39|4889.04|4889.04|0
1657541400000|2022-07-11 12:10:00|4889.81|4889.81|4891.88|4891.88|4891.97|4891.97|4889.54|4889.54|0
1657541700000|2022-07-11 12:15:00|4891.7|4891.7|4888.93|4888.93|4891.97|4891.97|4888.93|4888.93|0
1657542000000|2022-07-11 12:20:00|4889.6|4889.6|4888|4888|4890.93|4890.93|4888|4888|0
1657542300000|2022-07-11 12:25:00|4887.65|4887.65|4883.36|4883.36|4887.65|4887.65|4883.36|4883.36|0
1657542600000|2022-07-11 12:30:00|4882.92|4882.92|4882.44|4882.44|4884.03|4884.03|4882.29|4882.29|0
1657542900000|2022-07-11 12:35:00|4882.29|4882.29|4883.47|4883.47|4883.67|4883.67|4879.62|4879.62|0
1657543200000|2022-07-11 12:40:00|4883.29|4883.29|4879.32|4879.32|4883.29|4883.29|4877.24|4877.24|0
1657543500000|2022-07-11 12:45:00|4879.98|4879.98|4887.39|4887.39|4887.39|4887.39|4879.98|4879.98|0
1657543800000|2022-07-11 12:50:00|4887.57|4887.57|4886.26|4886.26|4890.5|4890.5|4886.08|4886.08|0
1657544100000|2022-07-11 12:55:00|4886.43|4886.43|4882.07|4882.07|4886.43|4886.43|4882|4882|0
1657544400000|2022-07-11 13:00:00|4882.16|4882.16|4881.86|4881.86|4882.85|4882.85|4880.23|4880.23|0
1657544700000|2022-07-11 13:05:00|4882.35|4882.35|4880.61|4880.61|4884.03|4884.03|4880.61|4880.61|0
1657545000000|2022-07-11 13:10:00|4881.27|4881.27|4881.06|4881.06|4882.61|4882.61|4880.39|4880.39|0
1657545300000|2022-07-11 13:15:00|4881.72|4881.72|4883.32|4883.32|4883.36|4883.36|4881.72|4881.72|0
1657545600000|2022-07-11 13:20:00|4883.44|4883.44|4881.98|4881.98|4883.44|4883.44|4881.56|4881.56|0
1657545900000|2022-07-11 13:25:00|4881.23|4881.23|4883.04|4883.04|4883.04|4883.04|4880.47|4880.47|0
1657546200000|2022-07-11 13:30:00|4883.49|4883.49|4888.11|4888.11|4890.78|4890.78|4881.47|4881.47|0
1657546500000|2022-07-11 13:35:00|4887.44|4887.44|4893.45|4893.45|4896.13|4896.13|4883.16|4883.16|0
1657546800000|2022-07-11 13:40:00|4893.79|4893.79|4890.66|4890.66|4894.6|4894.6|4888.1|4888.1|0
1657547100000|2022-07-11 13:45:00|4889.59|4889.59|4886.76|4886.76|4889.85|4889.85|4883.55|4883.55|0
1657547400000|2022-07-11 13:50:00|4887.03|4887.03|4887.32|4887.32|4888.09|4888.09|4885.39|4885.39|0
1657547700000|2022-07-11 13:55:00|4888.65|4888.65|4891.49|4891.49|4893.63|4893.63|4888.34|4888.34|0
1657548000000|2022-07-11 14:00:00|4890.83|4890.83|4893.92|4893.92|4894.59|4894.59|4889.3|4889.3|0
1657548300000|2022-07-11 14:05:00|4893.25|4893.25|4890.47|4890.47|4895.45|4895.45|4890.38|4890.38|0
1657548600000|2022-07-11 14:10:00|4890.38|4890.38|4888.72|4888.72|4893.99|4893.99|4888.72|4888.72|0
1657548900000|2022-07-11 14:15:00|4888.48|4888.48|4879.06|4879.06|4888.48|4888.48|4879.06|4879.06|0
1657549200000|2022-07-11 14:20:00|4879.23|4879.23|4869.83|4869.83|4879.23|4879.23|4869.31|4869.31|0
1657549500000|2022-07-11 14:25:00|4870.54|4870.54|4867.73|4867.73|4873.56|4873.56|4866.21|4866.21|0
1657549800000|2022-07-11 14:30:00|4868.08|4868.08|4870.23|4870.23|4872.3|4872.3|4867.46|4867.46|0
1657550100000|2022-07-11 14:35:00|4869.96|4869.96|4874.75|4874.75|4874.92|4874.92|4869.96|4869.96|0
1657550400000|2022-07-11 14:40:00|4874.87|4874.87|4876.36|4876.36|4876.36|4876.36|4871.89|4871.89|0
1657550700000|2022-07-11 14:45:00|4876.63|4876.63|4882.68|4882.68|4882.68|4882.68|4876.63|4876.63|0
1657551000000|2022-07-11 14:50:00|4882.5|4882.5|4881.77|4881.77|4884.97|4884.97|4880.06|4880.06|0
1657551300000|2022-07-11 14:55:00|4881.6|4881.6|4875.52|4875.52|4881.77|4881.77|4874.56|4874.56|0
1657551600000|2022-07-11 15:00:00|4874.85|4874.85|4878.49|4878.49|4882.06|4882.06|4873.97|4873.97|0
1657551900000|2022-07-11 15:05:00|4879.16|4879.16|4879.1|4879.1|4880.51|4880.51|4878.83|4878.83|0
1657552200000|2022-07-11 15:10:00|4878.93|4878.93|4874.95|4874.95|4878.93|4878.93|4874.21|4874.21|0
1657552500000|2022-07-11 15:15:00|4875.29|4875.29|4873.88|4873.88|4877.87|4877.87|4873.88|4873.88|0
1657552800000|2022-07-11 15:20:00|4874.28|4874.28|4878.53|4878.53|4878.53|4878.53|4872.25|4872.25|0
1657553100000|2022-07-11 15:25:00|4878.35|4878.35|4879.14|4879.14|4883.06|4883.06|4877.69|4877.69|0
1657610100000|2022-07-12 07:15:00|4875.86|4875.86|4882.01|4882.01|4892.49|4892.49|4875.86|4875.86|0
1657610400000|2022-07-12 07:20:00|4882.9|4882.9|4886.91|4886.91|4892.51|4892.51|4882.9|4882.9|0
1657610700000|2022-07-12 07:25:00|4886.75|4886.75|4887.34|4887.34|4892.9|4892.9|4884.76|4884.76|0
1657611000000|2022-07-12 07:30:00|4887.07|4887.07|4884.33|4884.33|4887.07|4887.07|4878.72|4878.72|0
1657611300000|2022-07-12 07:35:00|4884.24|4884.24|4881.39|4881.39|4884.24|4884.24|4879.48|4879.48|0
1657611600000|2022-07-12 07:40:00|4881.3|4881.3|4889.53|4889.53|4889.53|4889.53|4879.48|4879.48|0
1657611900000|2022-07-12 07:45:00|4890.19|4890.19|4891.88|4891.88|4892.5|4892.5|4887.43|4887.43|0
1657612200000|2022-07-12 07:50:00|4891.97|4891.97|4903.83|4903.83|4903.83|4903.83|4891.97|4891.97|0
1657612500000|2022-07-12 07:55:00|4902.49|4902.49|4900.17|4900.17|4904.02|4904.02|4897.95|4897.95|0
1657612800000|2022-07-12 08:00:00|4900.68|4900.68|4894.8|4894.8|4904.46|4904.46|4891.95|4891.95|0
1657613100000|2022-07-12 08:05:00|4895.6|4895.6|4898.95|4898.95|4903.88|4903.88|4895.6|4895.6|0
1657613400000|2022-07-12 08:10:00|4898.42|4898.42|4900.53|4900.53|4903.44|4903.44|4898.42|4898.42|0
1657613700000|2022-07-12 08:15:00|4900.77|4900.77|4900.23|4900.23|4903.32|4903.32|4899.88|4899.88|0
1657614000000|2022-07-12 08:20:00|4898.82|4898.82|4904.41|4904.41|4904.41|4904.41|4898.06|4898.06|0
1657614300000|2022-07-12 08:25:00|4904.17|4904.17|4902.73|4902.73|4906.17|4906.17|4901.31|4901.31|0
1657614600000|2022-07-12 08:30:00|4902.06|4902.06|4901.49|4901.49|4902.91|4902.91|4899.82|4899.82|0
1657614900000|2022-07-12 08:35:00|4901.93|4901.93|4907.27|4907.27|4907.51|4907.51|4901.93|4901.93|0
1657615200000|2022-07-12 08:40:00|4907|4907|4913.92|4913.92|4913.92|4913.92|4906.91|4906.91|0
1657615500000|2022-07-12 08:45:00|4914.04|4914.04|4912.24|4912.24|4915.89|4915.89|4912.24|4912.24|0
1657615800000|2022-07-12 08:50:00|4912.9|4912.9|4918.45|4918.45|4919.04|4919.04|4912.9|4912.9|0
1657616100000|2022-07-12 08:55:00|4917.78|4917.78|4913.55|4913.55|4918.27|4918.27|4913.55|4913.55|0
1657616400000|2022-07-12 09:00:00|4912.21|4912.21|4917.18|4917.18|4917.18|4917.18|4911.31|4911.31|0
1657616700000|2022-07-12 09:05:00|4917.42|4917.42|4926.14|4926.14|4928.05|4928.05|4917.15|4917.15|0
1657617000000|2022-07-12 09:10:00|4925.87|4925.87|4919.78|4919.78|4926.63|4926.63|4919.78|4919.78|0
1657617300000|2022-07-12 09:15:00|4919.99|4919.99|4924.89|4924.89|4925.07|4925.07|4919.5|4919.5|0
1657617600000|2022-07-12 09:20:00|4925.25|4925.25|4921.33|4921.33|4925.25|4925.25|4920.88|4920.88|0
1657617900000|2022-07-12 09:25:00|4921.99|4921.99|4923.77|4923.77|4925.49|4925.49|4921.99|4921.99|0
1657618200000|2022-07-12 09:30:00|4923.89|4923.89|4927.03|4927.03|4927.53|4927.53|4923.62|4923.62|0
1657618500000|2022-07-12 09:35:00|4926.85|4926.85|4927.37|4927.37|4930.03|4930.03|4926.19|4926.19|0
1657618800000|2022-07-12 09:40:00|4928.03|4928.03|4931.43|4931.43|4931.43|4931.43|4928.03|4928.03|0
1657619100000|2022-07-12 09:45:00|4931.69|4931.69|4932.79|4932.79|4935.72|4935.72|4931.31|4931.31|0
1657619400000|2022-07-12 09:50:00|4932.67|4932.67|4928.35|4928.35|4933.8|4933.8|4927.06|4927.06|0
1657619700000|2022-07-12 09:55:00|4927.99|4927.99|4926.44|4926.44|4928.9|4928.9|4924.15|4924.15|0
1657620000000|2022-07-12 10:00:00|4926.56|4926.56|4927.34|4927.34|4927.54|4927.54|4926.21|4926.21|0
1657620300000|2022-07-12 10:05:00|4928|4928|4927.49|4927.49|4928|4928|4926.14|4926.14|0
1657620600000|2022-07-12 10:10:00|4928.02|4928.02|4929.93|4929.93|4932.33|4932.33|4926.7|4926.7|0
1657620900000|2022-07-12 10:15:00|4930.28|4930.28|4933.39|4933.39|4934.85|4934.85|4929.36|4929.36|0
1657621200000|2022-07-12 10:20:00|4933.57|4933.57|4929.93|4929.93|4934.49|4934.49|4929.93|4929.93|0
1657621500000|2022-07-12 10:25:00|4930.05|4930.05|4929.5|4929.5|4933.26|4933.26|4928.52|4928.52|0
1657621800000|2022-07-12 10:30:00|4929.62|4929.62|4934.37|4934.37|4935.34|4935.34|4929.62|4929.62|0
1657622100000|2022-07-12 10:35:00|4934.49|4934.49|4940.49|4940.49|4941.42|4941.42|4934.49|4934.49|0
1657622400000|2022-07-12 10:40:00|4939.51|4939.51|4936.46|4936.46|4939.51|4939.51|4936.46|4936.46|0
1657622700000|2022-07-12 10:45:00|4936.7|4936.7|4928.88|4928.88|4936.7|4936.7|4928.88|4928.88|0
1657623000000|2022-07-12 10:50:00|4929|4929|4922.69|4922.69|4929.18|4929.18|4922.02|4922.02|0
1657623300000|2022-07-12 10:55:00|4922.57|4922.57|4917.72|4917.72|4923|4923|4917.72|4917.72|0
1657623600000|2022-07-12 11:00:00|4917.55|4917.55|4913.13|4913.13|4917.55|4917.55|4912.55|4912.55|0
1657623900000|2022-07-12 11:05:00|4912.46|4912.46|4912.32|4912.32|4912.46|4912.46|4908.41|4908.41|0
1657624200000|2022-07-12 11:10:00|4912.23|4912.23|4915.67|4915.67|4915.67|4915.67|4909.17|4909.17|0
1657624500000|2022-07-12 11:15:00|4915.49|4915.49|4914.71|4914.71|4915.8|4915.8|4913.8|4913.8|0
1657624800000|2022-07-12 11:20:00|4914.44|4914.44|4919.81|4919.81|4920.48|4920.48|4914.44|4914.44|0
1657625100000|2022-07-12 11:25:00|4919.69|4919.69|4919.04|4919.04|4921.25|4921.25|4919.04|4919.04|0
1657625400000|2022-07-12 11:30:00|4919.3|4919.3|4922.17|4922.17|4922.17|4922.17|4919.3|4919.3|0
1657625700000|2022-07-12 11:35:00|4921.5|4921.5|4921.92|4921.92|4922.83|4922.83|4921.3|4921.3|0
1657626000000|2022-07-12 11:40:00|4922.59|4922.59|4919.97|4919.97|4924.13|4924.13|4919.92|4919.92|0
1657626300000|2022-07-12 11:45:00|4919.79|4919.79|4920.85|4920.85|4921.92|4921.92|4919.02|4919.02|0
1657626600000|2022-07-12 11:50:00|4919.78|4919.78|4920.02|4920.02|4922.18|4922.18|4919.28|4919.28|0
1657626900000|2022-07-12 11:55:00|4919.35|4919.35|4918.84|4918.84|4919.79|4919.79|4913.7|4913.7|0
1657627200000|2022-07-12 12:00:00|4919.11|4919.11|4921.82|4921.82|4922.75|4922.75|4919.11|4919.11|0
1657627500000|2022-07-12 12:05:00|4921.91|4921.91|4919.52|4919.52|4921.91|4921.91|4918.86|4918.86|0
1657627800000|2022-07-12 12:10:00|4919.61|4919.61|4916.07|4916.07|4919.85|4919.85|4916.07|4916.07|0
1657628100000|2022-07-12 12:15:00|4917.4|4917.4|4910.96|4910.96|4917.4|4917.4|4910.96|4910.96|0
1657628400000|2022-07-12 12:20:00|4909.81|4909.81|4910.83|4910.83|4912.17|4912.17|4909.49|4909.49|0
1657628700000|2022-07-12 12:25:00|4912.17|4912.17|4912.62|4912.62|4913.53|4913.53|4911.22|4911.22|0
1657629000000|2022-07-12 12:30:00|4911.64|4911.64|4912.41|4912.41|4913.2|4913.2|4909.34|4909.34|0
1657629300000|2022-07-12 12:35:00|4912.65|4912.65|4915.65|4915.65|4916.78|4916.78|4912.65|4912.65|0
1657629600000|2022-07-12 12:40:00|4914.98|4914.98|4915.28|4915.28|4915.28|4915.28|4911.88|4911.88|0
1657629900000|2022-07-12 12:45:00|4914.85|4914.85|4912.88|4912.88|4918.03|4918.03|4911.68|4911.68|0
1657630200000|2022-07-12 12:50:00|4913.15|4913.15|4917.59|4917.59|4917.59|4917.59|4912.48|4912.48|0
1657630500000|2022-07-12 12:55:00|4917.32|4917.32|4913.62|4913.62|4918.91|4918.91|4913.62|4913.62|0
1657630800000|2022-07-12 13:00:00|4913.38|4913.38|4911.77|4911.77|4914.32|4914.32|4909.88|4909.88|0
1657631100000|2022-07-12 13:05:00|4912.04|4912.04|4914.55|4914.55|4917|4917|4912.04|4912.04|0
1657631400000|2022-07-12 13:10:00|4914.29|4914.29|4911.18|4911.18|4914.7|4914.7|4911.18|4911.18|0
1657631700000|2022-07-12 13:15:00|4910.51|4910.51|4908.7|4908.7|4910.61|4910.61|4907.92|4907.92|0
1657632000000|2022-07-12 13:20:00|4909.14|4909.14|4903.12|4903.12|4909.49|4909.49|4903.12|4903.12|0
1657632300000|2022-07-12 13:25:00|4902.5|4902.5|4903.66|4903.66|4905.35|4905.35|4900.68|4900.68|0
1657632600000|2022-07-12 13:30:00|4903.84|4903.84|4896.44|4896.44|4910.82|4910.82|4892.15|4892.15|0
1657632900000|2022-07-12 13:35:00|4895.77|4895.77|4900.46|4900.46|4905.21|4905.21|4895.77|4895.77|0
1657633200000|2022-07-12 13:40:00|4899.79|4899.79|4903.88|4903.88|4905.04|4905.04|4899.44|4899.44|0
1657633500000|2022-07-12 13:45:00|4904.23|4904.23|4898.74|4898.74|4904.94|4904.94|4897.75|4897.75|0
1657633800000|2022-07-12 13:50:00|4897.85|4897.85|4902.49|4902.49|4904.31|4904.31|4896.18|4896.18|0
1657634100000|2022-07-12 13:55:00|4902.04|4902.04|4906.65|4906.65|4907.85|4907.85|4901.38|4901.38|0
1657634400000|2022-07-12 14:00:00|4906.56|4906.56|4901.83|4901.83|4907.32|4907.32|4900.01|4900.01|0
1657634700000|2022-07-12 14:05:00|4901.16|4901.16|4908.61|4908.61|4910.47|4910.47|4901.16|4901.16|0
1657635000000|2022-07-12 14:10:00|4907.95|4907.95|4920.69|4920.69|4920.69|4920.69|4907.36|4907.36|0
1657635300000|2022-07-12 14:15:00|4921.57|4921.57|4916.74|4916.74|4922.19|4922.19|4915.76|4915.76|0
1657635600000|2022-07-12 14:20:00|4916.08|4916.08|4917.58|4917.58|4920.33|4920.33|4916.08|4916.08|0
1657635900000|2022-07-12 14:25:00|4917.67|4917.67|4920.27|4920.27|4924.03|4924.03|4916.83|4916.83|0
1657636200000|2022-07-12 14:30:00|4920.45|4920.45|4924.33|4924.33|4924.33|4924.33|4919.44|4919.44|0
1657636500000|2022-07-12 14:35:00|4924.51|4924.51|4930.82|4930.82|4930.82|4930.82|4924.21|4924.21|0
1657636800000|2022-07-12 14:40:00|4930.66|4930.66|4933.24|4933.24|4933.75|4933.75|4929.39|4929.39|0
1657637100000|2022-07-12 14:45:00|4933.45|4933.45|4936.58|4936.58|4938.98|4938.98|4933.45|4933.45|0
1657637400000|2022-07-12 14:50:00|4936.67|4936.67|4936.9|4936.9|4936.92|4936.92|4934.49|4934.49|0
1657637700000|2022-07-12 14:55:00|4937.25|4937.25|4939.24|4939.24|4940.58|4940.58|4934.95|4934.95|0
1657638000000|2022-07-12 15:00:00|4939.51|4939.51|4942.78|4942.78|4944.02|4944.02|4939.02|4939.02|0
1657638300000|2022-07-12 15:05:00|4942.6|4942.6|4940.72|4940.72|4942.6|4942.6|4939.58|4939.58|0
1657638600000|2022-07-12 15:10:00|4940.81|4940.81|4941.02|4941.02|4944.48|4944.48|4938.92|4938.92|0
1657638900000|2022-07-12 15:15:00|4941.69|4941.69|4934.98|4934.98|4942.4|4942.4|4934.98|4934.98|0
1657639200000|2022-07-12 15:20:00|4935.16|4935.16|4933.19|4933.19|4935.34|4935.34|4930.74|4930.74|0
1657639500000|2022-07-12 15:25:00|4933.3|4933.3|4929.06|4929.06|4933.93|4933.93|4928.88|4928.88|0
1657696500000|2022-07-13 07:15:00|4861.09|4861.09|4861.58|4861.58|4862.2|4862.2|4840.8|4840.8|0
1657696800000|2022-07-13 07:20:00|4860.92|4860.92|4853.65|4853.65|4861.14|4861.14|4847.94|4847.94|0
1657697100000|2022-07-13 07:25:00|4854.09|4854.09|4846.96|4846.96|4855.3|4855.3|4844.53|4844.53|0
1657697400000|2022-07-13 07:30:00|4847.62|4847.62|4871.31|4871.31|4872.95|4872.95|4847.36|4847.36|0
1657697700000|2022-07-13 07:35:00|4871.05|4871.05|4863.39|4863.39|4872.03|4872.03|4863.13|4863.13|0
1657698000000|2022-07-13 07:40:00|4863.06|4863.06|4859.01|4859.01|4864.46|4864.46|4858.48|4858.48|0
1657698300000|2022-07-13 07:45:00|4858.91|4858.91|4854.18|4854.18|4859.05|4859.05|4850.92|4850.92|0
1657698600000|2022-07-13 07:50:00|4854.35|4854.35|4846.72|4846.72|4854.35|4854.35|4846.72|4846.72|0
1657698900000|2022-07-13 07:55:00|4846.6|4846.6|4846.17|4846.17|4847.68|4847.68|4844.21|4844.21|0
1657699200000|2022-07-13 08:00:00|4847.5|4847.5|4843.47|4843.47|4847.57|4847.57|4843.47|4843.47|0
1657699500000|2022-07-13 08:05:00|4842.76|4842.76|4835.94|4835.94|4846.98|4846.98|4835.94|4835.94|0
1657699800000|2022-07-13 08:10:00|4835.28|4835.28|4838.57|4838.57|4839.65|4839.65|4835.1|4835.1|0
1657700100000|2022-07-13 08:15:00|4837.9|4837.9|4846.41|4846.41|4846.94|4846.94|4837.9|4837.9|0
1657700400000|2022-07-13 08:20:00|4846.23|4846.23|4841.19|4841.19|4846.9|4846.9|4840.26|4840.26|0
1657700700000|2022-07-13 08:25:00|4841.28|4841.28|4845.48|4845.48|4845.81|4845.81|4837.02|4837.02|0
1657701000000|2022-07-13 08:30:00|4843.48|4843.48|4849.88|4849.88|4850.59|4850.59|4843.21|4843.21|0
1657701300000|2022-07-13 08:35:00|4850|4850|4854.39|4854.39|4858.4|4858.4|4849.88|4849.88|0
1657701600000|2022-07-13 08:40:00|4854.48|4854.48|4856.05|4856.05|4856.98|4856.98|4851.54|4851.54|0
1657701900000|2022-07-13 08:45:00|4855.38|4855.38|4852.9|4852.9|4855.38|4855.38|4851.88|4851.88|0
1657702200000|2022-07-13 08:50:00|4853.07|4853.07|4856.68|4856.68|4856.68|4856.68|4852.94|4852.94|0
1657702500000|2022-07-13 08:55:00|4856.86|4856.86|4866.43|4866.43|4869.43|4869.43|4856.86|4856.86|0
1657702800000|2022-07-13 09:00:00|4864.83|4864.83|4877.2|4877.2|4878.83|4878.83|4864.56|4864.56|0
1657703100000|2022-07-13 09:05:00|4877.29|4877.29|4879.71|4879.71|4880.91|4880.91|4876.85|4876.85|0
1657703400000|2022-07-13 09:10:00|4879.88|4879.88|4877.57|4877.57|4883.1|4883.1|4877.53|4877.53|0
1657703700000|2022-07-13 09:15:00|4877.21|4877.21|4874.61|4874.61|4878|4878|4874.42|4874.42|0
1657704000000|2022-07-13 09:20:00|4875.14|4875.14|4880.29|4880.29|4883.58|4883.58|4875.14|4875.14|0
1657704300000|2022-07-13 09:25:00|4880.13|4880.13|4881.19|4881.19|4881.19|4881.19|4879.21|4879.21|0
1657704600000|2022-07-13 09:30:00|4878.52|4878.52|4880.3|4880.3|4880.3|4880.3|4876.11|4876.11|0
1657704900000|2022-07-13 09:35:00|4880.03|4880.03|4874.94|4874.94|4880.03|4880.03|4874.34|4874.34|0
1657705200000|2022-07-13 09:40:00|4874.27|4874.27|4873.83|4873.83|4874.28|4874.28|4872.1|4872.1|0
1657705500000|2022-07-13 09:45:00|4874.28|4874.28|4875.48|4875.48|4877.91|4877.91|4874.28|4874.28|0
1657705800000|2022-07-13 09:50:00|4875.64|4875.64|4871.33|4871.33|4875.64|4875.64|4870.09|4870.09|0
1657706100000|2022-07-13 09:55:00|4871.86|4871.86|4870.78|4870.78|4872.1|4872.1|4870.14|4870.14|0
1657706400000|2022-07-13 10:00:00|4870.25|4870.25|4869.68|4869.68|4870.25|4870.25|4867.66|4867.66|0
1657706700000|2022-07-13 10:05:00|4868.17|4868.17|4867.96|4867.96|4868.63|4868.63|4867.96|4867.96|0
1657707000000|2022-07-13 10:10:00|4867.6|4867.6|4860.55|4860.55|4867.7|4867.7|4860.55|4860.55|0
1657707300000|2022-07-13 10:15:00|4861.21|4861.21|4861.18|4861.18|4863.11|4863.11|4860.99|4860.99|0
1657707600000|2022-07-13 10:20:00|4860.29|4860.29|4858.08|4858.08|4860.29|4860.29|4856.47|4856.47|0
1657707900000|2022-07-13 10:25:00|4857.99|4857.99|4856.09|4856.09|4857.99|4857.99|4853.13|4853.13|0
1657708200000|2022-07-13 10:30:00|4855.83|4855.83|4859.55|4859.55|4859.9|4859.9|4854.06|4854.06|0
1657708500000|2022-07-13 10:35:00|4860.22|4860.22|4864.65|4864.65|4864.73|4864.73|4858.02|4858.02|0
1657708800000|2022-07-13 10:40:00|4865.18|4865.18|4871.06|4871.06|4871.06|4871.06|4865.01|4865.01|0
1657709100000|2022-07-13 10:45:00|4871.32|4871.32|4865.37|4865.37|4872.66|4872.66|4863.31|4863.31|0
1657709400000|2022-07-13 10:50:00|4865.55|4865.55|4869.01|4869.01|4869.01|4869.01|4865.55|4865.55|0
1657709700000|2022-07-13 10:55:00|4869.19|4869.19|4869.39|4869.39|4869.48|4869.48|4867.25|4867.25|0
1657710000000|2022-07-13 11:00:00|4869.31|4869.31|4868.81|4868.81|4869.48|4869.48|4866.81|4866.81|0
1657710300000|2022-07-13 11:05:00|4868.72|4868.72|4865.14|4865.14|4869.4|4869.4|4865.14|4865.14|0
1657710600000|2022-07-13 11:10:00|4865.81|4865.81|4865.27|4865.27|4865.97|4865.97|4865.1|4865.1|0
1657710900000|2022-07-13 11:15:00|4865.44|4865.44|4865.32|4865.32|4866.29|4866.29|4864.25|4864.25|0
1657711200000|2022-07-13 11:20:00|4865.99|4865.99|4862.42|4862.42|4869.94|4869.94|4862.42|4862.42|0
1657711500000|2022-07-13 11:25:00|4861.53|4861.53|4857.82|4857.82|4861.71|4861.71|4857.36|4857.36|0
1657711800000|2022-07-13 11:30:00|4857.2|4857.2|4859.56|4859.56|4860.16|4860.16|4857.2|4857.2|0
1657712100000|2022-07-13 11:35:00|4859.8|4859.8|4867.21|4867.21|4867.97|4867.97|4859.8|4859.8|0
1657712400000|2022-07-13 11:40:00|4867.36|4867.36|4860.49|4860.49|4868.04|4868.04|4860.49|4860.49|0
1657712700000|2022-07-13 11:45:00|4859.83|4859.83|4864.67|4864.67|4864.67|4864.67|4859.16|4859.16|0
1657713000000|2022-07-13 11:50:00|4864|4864|4864.98|4864.98|4866.89|4866.89|4863.34|4863.34|0
1657713300000|2022-07-13 11:55:00|4865.42|4865.42|4862.61|4862.61|4865.86|4865.86|4861.73|4861.73|0
1657713600000|2022-07-13 12:00:00|4861.99|4861.99|4868.43|4868.43|4868.87|4868.87|4861.82|4861.82|0
1657713900000|2022-07-13 12:05:00|4870.43|4870.43|4873.65|4873.65|4875.8|4875.8|4870.43|4870.43|0
1657714200000|2022-07-13 12:10:00|4874.32|4874.32|4875.74|4875.74|4876.3|4876.3|4870.88|4870.88|0
1657714500000|2022-07-13 12:15:00|4875.48|4875.48|4872.33|4872.33|4875.48|4875.48|4872.07|4872.07|0
1657714800000|2022-07-13 12:20:00|4873.67|4873.67|4880.65|4880.65|4880.65|4880.65|4873.67|4873.67|0
1657715100000|2022-07-13 12:25:00|4880.74|4880.74|4883.16|4883.16|4891.06|4891.06|4878.1|4878.1|0
1657715400000|2022-07-13 12:30:00|4883|4883|4854.54|4854.54|4883|4883|4853.24|4853.24|0
1657715700000|2022-07-13 12:35:00|4855.2|4855.2|4850.14|4850.14|4855.2|4855.2|4849.63|4849.63|0
1657716000000|2022-07-13 12:40:00|4850.31|4850.31|4851.33|4851.33|4855.69|4855.69|4844.69|4844.69|0
1657716300000|2022-07-13 12:45:00|4851.5|4851.5|4860.39|4860.39|4860.39|4860.39|4849.49|4849.49|0
1657716600000|2022-07-13 12:50:00|4861.72|4861.72|4865.69|4865.69|4868.42|4868.42|4861.72|4861.72|0
1657716900000|2022-07-13 12:55:00|4866.35|4866.35|4867.1|4867.1|4869.94|4869.94|4864.92|4864.92|0
1657717200000|2022-07-13 13:00:00|4866.43|4866.43|4871.16|4871.16|4871.75|4871.75|4864.61|4864.61|0
1657717500000|2022-07-13 13:05:00|4871.83|4871.83|4874.65|4874.65|4876.88|4876.88|4871.28|4871.28|0
1657717800000|2022-07-13 13:10:00|4874.47|4874.47|4875.19|4875.19|4878.2|4878.2|4874.21|4874.21|0
1657718100000|2022-07-13 13:15:00|4875.55|4875.55|4874.01|4874.01|4877.09|4877.09|4870.69|4870.69|0
1657718400000|2022-07-13 13:20:00|4874.72|4874.72|4866.63|4866.63|4874.72|4874.72|4865.83|4865.83|0
1657718700000|2022-07-13 13:25:00|4866.52|4866.52|4866.52|4866.52|4868.61|4868.61|4865.62|4865.62|0
1657719000000|2022-07-13 13:30:00|4866.7|4866.7|4876.69|4876.69|4878.98|4878.98|4864.62|4864.62|0
1657719300000|2022-07-13 13:35:00|4876.6|4876.6|4885.83|4885.83|4887.83|4887.83|4876.53|4876.53|0
1657719600000|2022-07-13 13:40:00|4886.18|4886.18|4888.64|4888.64|4892.98|4892.98|4886.18|4886.18|0
1657719900000|2022-07-13 13:45:00|4888.29|4888.29|4890.91|4890.91|4892.5|4892.5|4883.39|4883.39|0
1657720200000|2022-07-13 13:50:00|4891.26|4891.26|4881.31|4881.31|4891.26|4891.26|4881.31|4881.31|0
1657720500000|2022-07-13 13:55:00|4881.57|4881.57|4877.07|4877.07|4885.63|4885.63|4876.28|4876.28|0
1657720800000|2022-07-13 14:00:00|4876.72|4876.72|4873.19|4873.19|4876.72|4876.72|4869.24|4869.24|0
1657721100000|2022-07-13 14:05:00|4873.28|4873.28|4880.23|4880.23|4880.23|4880.23|4873.28|4873.28|0
1657721400000|2022-07-13 14:10:00|4880.07|4880.07|4877.17|4877.17|4882.13|4882.13|4877.17|4877.17|0
1657721700000|2022-07-13 14:15:00|4876.51|4876.51|4867.13|4867.13|4876.51|4876.51|4866.95|4866.95|0
1657722000000|2022-07-13 14:20:00|4866.86|4866.86|4867.75|4867.75|4867.84|4867.84|4861.67|4861.67|0
1657722300000|2022-07-13 14:25:00|4867.09|4867.09|4872.88|4872.88|4873.59|4873.59|4865.78|4865.78|0
1657722600000|2022-07-13 14:30:00|4873.17|4873.17|4873.11|4873.11|4875.44|4875.44|4868.61|4868.61|0
1657722900000|2022-07-13 14:35:00|4872.44|4872.44|4873.15|4873.15|4874.92|4874.92|4871.03|4871.03|0
1657723200000|2022-07-13 14:40:00|4873.23|4873.23|4878.58|4878.58|4878.58|4878.58|4870.8|4870.8|0
1657723500000|2022-07-13 14:45:00|4878.85|4878.85|4879.7|4879.7|4879.79|4879.79|4874.72|4874.72|0
1657723800000|2022-07-13 14:50:00|4879.79|4879.79|4878.07|4878.07|4882.91|4882.91|4877.98|4877.98|0
1657724100000|2022-07-13 14:55:00|4878.16|4878.16|4880.48|4880.48|4882.36|4882.36|4878.16|4878.16|0
1657724400000|2022-07-13 15:00:00|4880.59|4880.59|4879.91|4879.91|4881.45|4881.45|4877.15|4877.15|0
1657724700000|2022-07-13 15:05:00|4879.55|4879.55|4880.06|4880.06|4885.26|4885.26|4879.55|4879.55|0
1657725000000|2022-07-13 15:10:00|4879.31|4879.31|4883.28|4883.28|4883.74|4883.74|4878.64|4878.64|0
1657725300000|2022-07-13 15:15:00|4883.36|4883.36|4882.93|4882.93|4885.6|4885.6|4881.84|4881.84|0
1657725600000|2022-07-13 15:20:00|4883.6|4883.6|4884.96|4884.96|4886.52|4886.52|4883.52|4883.52|0
1657725900000|2022-07-13 15:25:00|4883.89|4883.89|4882.97|4882.97|4884.19|4884.19|4881.55|4881.55|0
1657782900000|2022-07-14 07:15:00|4888.24|4888.24|4889.06|4889.06|4893.25|4893.25|4887.62|4887.62|0
1657783200000|2022-07-14 07:20:00|4889.72|4889.72|4888.78|4888.78|4894.77|4894.77|4888.78|4888.78|0
1657783500000|2022-07-14 07:25:00|4890.11|4890.11|4898.36|4898.36|4899.06|4899.06|4889.52|4889.52|0
1657783800000|2022-07-14 07:30:00|4898.03|4898.03|4886.92|4886.92|4899.37|4899.37|4885.43|4885.43|0
1657784100000|2022-07-14 07:35:00|4888.07|4888.07|4893.66|4893.66|4896.44|4896.44|4888.07|4888.07|0
1657784400000|2022-07-14 07:40:00|4893.34|4893.34|4893.3|4893.3|4897.3|4897.3|4888.61|4888.61|0
1657784700000|2022-07-14 07:45:00|4893.14|4893.14|4893.4|4893.4|4894.11|4894.11|4891.01|4891.01|0
1657785000000|2022-07-14 07:50:00|4893.67|4893.67|4887.72|4887.72|4894.33|4894.33|4887.34|4887.34|0
1657785300000|2022-07-14 07:55:00|4884.38|4884.38|4874.99|4874.99|4884.38|4884.38|4874.19|4874.19|0
1657785600000|2022-07-14 08:00:00|4874.72|4874.72|4864.13|4864.13|4874.72|4874.72|4863.78|4863.78|0
1657785900000|2022-07-14 08:05:00|4863.81|4863.81|4866.12|4866.12|4866.12|4866.12|4860.99|4860.99|0
1657786200000|2022-07-14 08:10:00|4866.29|4866.29|4871.79|4871.79|4872.46|4872.46|4866.29|4866.29|0
1657786500000|2022-07-14 08:15:00|4872.41|4872.41|4867.14|4867.14|4872.41|4872.41|4865.62|4865.62|0
1657786800000|2022-07-14 08:20:00|4866.99|4866.99|4868.12|4868.12|4874|4874|4865.61|4865.61|0
1657787100000|2022-07-14 08:25:00|4867.45|4867.45|4865.28|4865.28|4867.45|4867.45|4864.27|4864.27|0
1657787400000|2022-07-14 08:30:00|4864.61|4864.61|4865.97|4865.97|4866.76|4866.76|4862.68|4862.68|0
1657787700000|2022-07-14 08:35:00|4866.15|4866.15|4864.73|4864.73|4867.64|4867.64|4864.73|4864.73|0
1657788000000|2022-07-14 08:40:00|4865.39|4865.39|4869.85|4869.85|4871.08|4871.08|4865.39|4865.39|0
1657788300000|2022-07-14 08:45:00|4871.85|4871.85|4869.46|4869.46|4873.8|4873.8|4869.46|4869.46|0
1657788600000|2022-07-14 08:50:00|4868.8|4868.8|4870.74|4870.74|4871.36|4871.36|4868.09|4868.09|0
1657788900000|2022-07-14 08:55:00|4870.07|4870.07|4872.23|4872.23|4872.9|4872.9|4866.5|4866.5|0
1657789200000|2022-07-14 09:00:00|4871.61|4871.61|4870.83|4870.83|4871.61|4871.61|4869.48|4869.48|0
1657789500000|2022-07-14 09:05:00|4870.74|4870.74|4870.04|4870.04|4872.74|4872.74|4870.04|4870.04|0
1657789800000|2022-07-14 09:10:00|4869.92|4869.92|4869.55|4869.55|4873.96|4873.96|4869.38|4869.38|0
1657790100000|2022-07-14 09:15:00|4870.88|4870.88|4870.66|4870.66|4871.85|4871.85|4870|4870|0
1657790400000|2022-07-14 09:20:00|4870.51|4870.51|4873.05|4873.05|4876.18|4876.18|4870.51|4870.51|0
1657790700000|2022-07-14 09:25:00|4873.72|4873.72|4874.36|4874.36|4875.12|4875.12|4871.89|4871.89|0
1657791000000|2022-07-14 09:30:00|4876.36|4876.36|4869.81|4869.81|4877.03|4877.03|4869.71|4869.71|0
1657791300000|2022-07-14 09:35:00|4869.99|4869.99|4869.54|4869.54|4870.58|4870.58|4868.96|4868.96|0
1657791600000|2022-07-14 09:40:00|4869.7|4869.7|4871.76|4871.76|4872.82|4872.82|4869.7|4869.7|0
1657791900000|2022-07-14 09:45:00|4872.18|4872.18|4869.68|4869.68|4872.8|4872.8|4869.6|4869.6|0
1657792200000|2022-07-14 09:50:00|4869.82|4869.82|4870.49|4870.49|4870.49|4870.49|4868.67|4868.67|0
1657792500000|2022-07-14 09:55:00|4871.82|4871.82|4878.93|4878.93|4879.02|4879.02|4871.82|4871.82|0
1657792800000|2022-07-14 10:00:00|4878.81|4878.81|4873.9|4873.9|4878.81|4878.81|4872.7|4872.7|0
1657793100000|2022-07-14 10:05:00|4873.81|4873.81|4877.74|4877.74|4877.74|4877.74|4873.81|4873.81|0
1657793400000|2022-07-14 10:10:00|4877.3|4877.3|4876.73|4876.73|4878.29|4878.29|4875.97|4875.97|0
1657793700000|2022-07-14 10:15:00|4877.03|4877.03|4877.79|4877.79|4878.94|4878.94|4876.32|4876.32|0
1657794000000|2022-07-14 10:20:00|4877.88|4877.88|4876.98|4876.98|4878.52|4878.52|4876.14|4876.14|0
1657794300000|2022-07-14 10:25:00|4877.15|4877.15|4876.77|4876.77|4878.03|4878.03|4873.21|4873.21|0
1657794600000|2022-07-14 10:30:00|4876.32|4876.32|4873.1|4873.1|4876.32|4876.32|4871.6|4871.6|0
1657794900000|2022-07-14 10:35:00|4873.22|4873.22|4872.16|4872.16|4873.22|4873.22|4870.5|4870.5|0
1657795200000|2022-07-14 10:40:00|4871.89|4871.89|4870.49|4870.49|4874.57|4874.57|4870.31|4870.31|0
1657795500000|2022-07-14 10:45:00|4870.4|4870.4|4864.16|4864.16|4870.4|4870.4|4864.16|4864.16|0
1657795800000|2022-07-14 10:50:00|4863.49|4863.49|4861.12|4861.12|4863.49|4863.49|4858.28|4858.28|0
1657796100000|2022-07-14 10:55:00|4861.47|4861.47|4858.31|4858.31|4861.47|4861.47|4857.92|4857.92|0
1657796400000|2022-07-14 11:00:00|4858.46|4858.46|4863.28|4863.28|4863.94|4863.94|4858.46|4858.46|0
1657796700000|2022-07-14 11:05:00|4862.93|4862.93|4867.63|4867.63|4867.63|4867.63|4862.93|4862.93|0
1657797000000|2022-07-14 11:10:00|4867.87|4867.87|4867.5|4867.5|4867.87|4867.87|4863.61|4863.61|0
1657797300000|2022-07-14 11:15:00|4866.83|4866.83|4866.3|4866.3|4867.67|4867.67|4864|4864|0
1657797600000|2022-07-14 11:20:00|4866.97|4866.97|4867.28|4867.28|4867.28|4867.28|4863.43|4863.43|0
1657797900000|2022-07-14 11:25:00|4866.84|4866.84|4863.66|4863.66|4867.39|4867.39|4863.11|4863.11|0
1657798200000|2022-07-14 11:30:00|4864.48|4864.48|4865.74|4865.74|4870.13|4870.13|4864.48|4864.48|0
1657798500000|2022-07-14 11:35:00|4864.4|4864.4|4858.39|4858.39|4864.4|4864.4|4857.87|4857.87|0
1657798800000|2022-07-14 11:40:00|4858.18|4858.18|4859.29|4859.29|4861.91|4861.91|4857.79|4857.79|0
1657799100000|2022-07-14 11:45:00|4859.47|4859.47|4859.17|4859.17|4860.28|4860.28|4857.75|4857.75|0
1657799400000|2022-07-14 11:50:00|4859.35|4859.35|4859.13|4859.13|4860.77|4860.77|4858.37|4858.37|0
1657799700000|2022-07-14 11:55:00|4859.39|4859.39|4857.79|4857.79|4859.75|4859.75|4857.79|4857.79|0
1657800000000|2022-07-14 12:00:00|4857.71|4857.71|4855.44|4855.44|4857.71|4857.71|4854.02|4854.02|0
1657800300000|2022-07-14 12:05:00|4855.62|4855.62|4855.67|4855.67|4856.24|4856.24|4850.03|4850.03|0
1657800600000|2022-07-14 12:10:00|4857|4857|4857.98|4857.98|4857.98|4857.98|4855.49|4855.49|0
1657800900000|2022-07-14 12:15:00|4857.8|4857.8|4857.86|4857.86|4859.69|4859.69|4857.51|4857.51|0
1657801200000|2022-07-14 12:20:00|4857.69|4857.69|4856.73|4856.73|4858.18|4858.18|4856.45|4856.45|0
1657801500000|2022-07-14 12:25:00|4856.46|4856.46|4853.69|4853.69|4856.56|4856.56|4851.35|4851.35|0
1657801800000|2022-07-14 12:30:00|4854.8|4854.8|4853.97|4853.97|4857.17|4857.17|4849.36|4849.36|0
1657802100000|2022-07-14 12:35:00|4854.05|4854.05|4850.63|4850.63|4856.22|4856.22|4843.47|4843.47|0
1657802400000|2022-07-14 12:40:00|4849.96|4849.96|4847.21|4847.21|4850.08|4850.08|4846.79|4846.79|0
1657802700000|2022-07-14 12:45:00|4844.54|4844.54|4832.29|4832.29|4844.54|4844.54|4832.12|4832.12|0
1657803000000|2022-07-14 12:50:00|4832.13|4832.13|4836.45|4836.45|4836.71|4836.71|4831.15|4831.15|0
1657803300000|2022-07-14 12:55:00|4836.27|4836.27|4830.99|4830.99|4836.27|4836.27|4829.86|4829.86|0
1657803600000|2022-07-14 13:00:00|4830.32|4830.32|4829.51|4829.51|4830.32|4830.32|4826.19|4826.19|0
1657803900000|2022-07-14 13:05:00|4829.42|4829.42|4826.42|4826.42|4832.23|4832.23|4826.15|4826.15|0
1657804200000|2022-07-14 13:10:00|4825.71|4825.71|4826.52|4826.52|4828.88|4828.88|4824.86|4824.86|0
1657804500000|2022-07-14 13:15:00|4827.18|4827.18|4828.2|4828.2|4831.83|4831.83|4826.69|4826.69|0
1657804800000|2022-07-14 13:20:00|4828.02|4828.02|4823.03|4823.03|4828.56|4828.56|4821.99|4821.99|0
1657805100000|2022-07-14 13:25:00|4822.76|4822.76|4816.99|4816.99|4825.2|4825.2|4816.88|4816.88|0
1657805400000|2022-07-14 13:30:00|4816.37|4816.37|4817.36|4817.36|4820.64|4820.64|4810.32|4810.32|0
1657805700000|2022-07-14 13:35:00|4817.27|4817.27|4810.07|4810.07|4818.5|4818.5|4807.8|4807.8|0
1657806000000|2022-07-14 13:40:00|4809.72|4809.72|4814.6|4814.6|4815.71|4815.71|4809.19|4809.19|0
1657806300000|2022-07-14 13:45:00|4813.14|4813.14|4810.58|4810.58|4814.07|4814.07|4809.54|4809.54|0
1657806600000|2022-07-14 13:50:00|4810.93|4810.93|4817.14|4817.14|4817.83|4817.83|4808.65|4808.65|0
1657806900000|2022-07-14 13:55:00|4817.23|4817.23|4812.1|4812.1|4817.4|4817.4|4812.1|4812.1|0
1657807200000|2022-07-14 14:00:00|4812.77|4812.77|4804.95|4804.95|4812.77|4812.77|4804.86|4804.86|0
1657807500000|2022-07-14 14:05:00|4805.3|4805.3|4803.2|4803.2|4805.3|4805.3|4801.84|4801.84|0
1657807800000|2022-07-14 14:10:00|4802.9|4802.9|4803.77|4803.77|4804.97|4804.97|4799.22|4799.22|0
1657808100000|2022-07-14 14:15:00|4803.06|4803.06|4805.79|4805.79|4807.88|4807.88|4801.75|4801.75|0
1657808400000|2022-07-14 14:20:00|4805.88|4805.88|4812.16|4812.16|4812.16|4812.16|4805.88|4805.88|0
1657808700000|2022-07-14 14:25:00|4812.82|4812.82|4811.25|4811.25|4813.96|4813.96|4811.25|4811.25|0
1657809000000|2022-07-14 14:30:00|4811.37|4811.37|4816.96|4816.96|4819.33|4819.33|4811.37|4811.37|0
1657809300000|2022-07-14 14:35:00|4816.88|4816.88|4809.35|4809.35|4816.88|4816.88|4807.81|4807.81|0
1657809600000|2022-07-14 14:40:00|4810.01|4810.01|4808.94|4808.94|4812.71|4812.71|4808.37|4808.37|0
1657809900000|2022-07-14 14:45:00|4809.1|4809.1|4818.4|4818.4|4819.07|4819.07|4807.82|4807.82|0
1657810200000|2022-07-14 14:50:00|4819.07|4819.07|4817.72|4817.72|4819.07|4819.07|4813.98|4813.98|0
1657810500000|2022-07-14 14:55:00|4817.56|4817.56|4812.47|4812.47|4819.38|4819.38|4811.9|4811.9|0
1657810800000|2022-07-14 15:00:00|4813.14|4813.14|4817.25|4817.25|4820.69|4820.69|4813.14|4813.14|0
1657811100000|2022-07-14 15:05:00|4817.07|4817.07|4827.79|4827.79|4827.79|4827.79|4816.81|4816.81|0
1657811400000|2022-07-14 15:10:00|4827.7|4827.7|4827.6|4827.6|4827.78|4827.78|4826.59|4826.59|0
1657811700000|2022-07-14 15:15:00|4827.42|4827.42|4833.96|4833.96|4835.66|4835.66|4823.9|4823.9|0
1657812000000|2022-07-14 15:20:00|4833.88|4833.88|4831.05|4831.05|4834.81|4834.81|4830.12|4830.12|0
1657812300000|2022-07-14 15:25:00|4830.38|4830.38|4830.33|4830.33|4831.2|4831.2|4826.82|4826.82|0
1657869300000|2022-07-15 07:15:00|4809.1|4809.1|4824.47|4824.47|4824.47|4824.47|4807.08|4807.08|0
1657869600000|2022-07-15 07:20:00|4824.63|4824.63|4823.2|4823.2|4826.8|4826.8|4823.2|4823.2|0
1657869900000|2022-07-15 07:25:00|4822.53|4822.53|4813.77|4813.77|4827.19|4827.19|4812.74|4812.74|0
1657870200000|2022-07-15 07:30:00|4814.3|4814.3|4813.98|4813.98|4819.83|4819.83|4811|4811|0
1657870500000|2022-07-15 07:35:00|4815.3|4815.3|4821.31|4821.31|4822.19|4822.19|4815.3|4815.3|0
1657870800000|2022-07-15 07:40:00|4821.14|4821.14|4822.68|4822.68|4823.38|4823.38|4819.81|4819.81|0
1657871100000|2022-07-15 07:45:00|4822.86|4822.86|4822.5|4822.5|4824.68|4824.68|4820.53|4820.53|0
1657871400000|2022-07-15 07:50:00|4822.34|4822.34|4826.47|4826.47|4831.3|4831.3|4821.67|4821.67|0
1657871700000|2022-07-15 07:55:00|4825.13|4825.13|4818.08|4818.08|4828.54|4828.54|4818.08|4818.08|0
1657872000000|2022-07-15 08:00:00|4817.82|4817.82|4816.93|4816.93|4818.77|4818.77|4811.42|4811.42|0
1657872300000|2022-07-15 08:05:00|4816.48|4816.48|4826.91|4826.91|4830.87|4830.87|4816.48|4816.48|0
1657872600000|2022-07-15 08:10:00|4827.58|4827.58|4824|4824|4828.41|4828.41|4822.32|4822.32|0
1657872900000|2022-07-15 08:15:00|4823.83|4823.83|4821.78|4821.78|4825.73|4825.73|4821.07|4821.07|0
1657873200000|2022-07-15 08:20:00|4822.4|4822.4|4824.18|4824.18|4824.39|4824.39|4821.42|4821.42|0
1657873500000|2022-07-15 08:25:00|4824.35|4824.35|4827.63|4827.63|4833.05|4833.05|4824.35|4824.35|0
1657873800000|2022-07-15 08:30:00|4827.72|4827.72|4824.53|4824.53|4830.62|4830.62|4824.53|4824.53|0
1657874100000|2022-07-15 08:35:00|4823.86|4823.86|4824.07|4824.07|4826.22|4826.22|4822.01|4822.01|0
1657874400000|2022-07-15 08:40:00|4823.4|4823.4|4828.34|4828.34|4828.39|4828.39|4822.88|4822.88|0
1657874700000|2022-07-15 08:45:00|4827.72|4827.72|4833.89|4833.89|4833.89|4833.89|4827.55|4827.55|0
1657875000000|2022-07-15 08:50:00|4833.36|4833.36|4834.08|4834.08|4835.32|4835.32|4833.32|4833.32|0
1657875300000|2022-07-15 08:55:00|4834.17|4834.17|4833.14|4833.14|4834.8|4834.8|4832.47|4832.47|0
1657875600000|2022-07-15 09:00:00|4833.3|4833.3|4835.25|4835.25|4835.37|4835.37|4829.33|4829.33|0
1657875900000|2022-07-15 09:05:00|4834.58|4834.58|4842.58|4842.58|4842.96|4842.96|4834.58|4834.58|0
1657876200000|2022-07-15 09:10:00|4842.46|4842.46|4841.98|4841.98|4842.46|4842.46|4841.98|4841.98|0
1657876500000|2022-07-15 09:15:00|4840.39|4840.39|4843.42|4843.42|4851.17|4851.17|4836.27|4836.27|0
1657876800000|2022-07-15 09:20:00|4843.33|4843.33|4838.4|4838.4|4843.69|4843.69|4837.74|4837.74|0
1657877100000|2022-07-15 09:25:00|4837.61|4837.61|4841.95|4841.95|4843.28|4843.28|4837.49|4837.49|0
1657877400000|2022-07-15 09:30:00|4841.28|4841.28|4845.69|4845.69|4846.69|4846.69|4841.28|4841.28|0
1657877700000|2022-07-15 09:35:00|4845.84|4845.84|4845.63|4845.63|4845.9|4845.9|4841.67|4841.67|0
1657878000000|2022-07-15 09:40:00|4845.37|4845.37|4841.39|4841.39|4847.27|4847.27|4841.34|4841.34|0
1657878300000|2022-07-15 09:45:00|4841.54|4841.54|4833.64|4833.64|4841.69|4841.69|4833.59|4833.59|0
1657878600000|2022-07-15 09:50:00|4834.3|4834.3|4832.06|4832.06|4835.72|4835.72|4831.94|4831.94|0
1657878900000|2022-07-15 09:55:00|4831.39|4831.39|4834.38|4834.38|4834.38|4834.38|4828.72|4828.72|0
1657879200000|2022-07-15 10:00:00|4833.71|4833.71|4837.77|4837.77|4839.19|4839.19|4833.71|4833.71|0
1657879500000|2022-07-15 10:05:00|4837.1|4837.1|4841.64|4841.64|4841.64|4841.64|4836.35|4836.35|0
1657879800000|2022-07-15 10:10:00|4840.97|4840.97|4842.08|4842.08|4842.39|4842.39|4839.54|4839.54|0
1657880100000|2022-07-15 10:15:00|4841.81|4841.81|4840.33|4840.33|4842.65|4842.65|4839.81|4839.81|0
1657880400000|2022-07-15 10:20:00|4840.18|4840.18|4843.79|4843.79|4846.5|4846.5|4840.18|4840.18|0
1657880700000|2022-07-15 10:25:00|4843.12|4843.12|4843.15|4843.15|4844.5|4844.5|4842.65|4842.65|0
1657881000000|2022-07-15 10:30:00|4842.91|4842.91|4840.7|4840.7|4845.43|4845.43|4839.21|4839.21|0
1657881300000|2022-07-15 10:35:00|4841.05|4841.05|4842.78|4842.78|4844.95|4844.95|4839.54|4839.54|0
1657881600000|2022-07-15 10:40:00|4843.05|4843.05|4843.46|4843.46|4843.9|4843.9|4841.71|4841.71|0
1657881900000|2022-07-15 10:45:00|4843.31|4843.31|4839.92|4839.92|4843.42|4843.42|4839.92|4839.92|0
1657882200000|2022-07-15 10:50:00|4839.25|4839.25|4840.87|4840.87|4843.25|4843.25|4839.16|4839.16|0
1657882500000|2022-07-15 10:55:00|4841.54|4841.54|4839.71|4839.71|4841.54|4841.54|4839.49|4839.49|0
1657882800000|2022-07-15 11:00:00|4839.6|4839.6|4834.73|4834.73|4839.69|4839.69|4833.13|4833.13|0
1657883100000|2022-07-15 11:05:00|4835.62|4835.62|4837.81|4837.81|4839.01|4839.01|4835.26|4835.26|0
1657883400000|2022-07-15 11:10:00|4837.14|4837.14|4838.64|4838.64|4839.04|4839.04|4835.68|4835.68|0
1657883700000|2022-07-15 11:15:00|4838.79|4838.79|4844.26|4844.26|4844.31|4844.31|4838.43|4838.43|0
1657884000000|2022-07-15 11:20:00|4844.61|4844.61|4847.4|4847.4|4847.67|4847.67|4844.49|4844.49|0
1657884300000|2022-07-15 11:25:00|4846.78|4846.78|4844.01|4844.01|4847.6|4847.6|4844.01|4844.01|0
1657884600000|2022-07-15 11:30:00|4843.34|4843.34|4845.5|4845.5|4845.5|4845.5|4842.94|4842.94|0
1657884900000|2022-07-15 11:35:00|4845.67|4845.67|4845.27|4845.27|4848.35|4848.35|4844.52|4844.52|0
1657885200000|2022-07-15 11:40:00|4845.36|4845.36|4845.46|4845.46|4848.83|4848.83|4844.07|4844.07|0
1657885500000|2022-07-15 11:45:00|4845.31|4845.31|4846.42|4846.42|4846.42|4846.42|4843.57|4843.57|0
1657885800000|2022-07-15 11:50:00|4846.15|4846.15|4847|4847|4847.16|4847.16|4844.17|4844.17|0
1657886100000|2022-07-15 11:55:00|4847.09|4847.09|4849.89|4849.89|4851.76|4851.76|4846.64|4846.64|0
1657886400000|2022-07-15 12:00:00|4850.06|4850.06|4850.33|4850.33|4855.08|4855.08|4850.06|4850.06|0
1657886700000|2022-07-15 12:05:00|4850.51|4850.51|4853.39|4853.39|4855.66|4855.66|4849.93|4849.93|0
1657887000000|2022-07-15 12:10:00|4852.06|4852.06|4852.22|4852.22|4852.46|4852.46|4848.72|4848.72|0
1657887300000|2022-07-15 12:15:00|4852.4|4852.4|4851.88|4851.88|4857.46|4857.46|4851.7|4851.7|0
1657887600000|2022-07-15 12:20:00|4852.32|4852.32|4845|4845|4852.41|4852.41|4844.56|4844.56|0
1657887900000|2022-07-15 12:25:00|4844.92|4844.92|4838.26|4838.26|4846.37|4846.37|4837.65|4837.65|0
1657888200000|2022-07-15 12:30:00|4838.17|4838.17|4840.4|4840.4|4841.24|4841.24|4835.09|4835.09|0
1657888500000|2022-07-15 12:35:00|4840.57|4840.57|4851.63|4851.63|4852.47|4852.47|4840.57|4840.57|0
1657888800000|2022-07-15 12:40:00|4852.51|4852.51|4850.95|4850.95|4855.12|4855.12|4850.07|4850.07|0
1657889100000|2022-07-15 12:45:00|4851.62|4851.62|4851.66|4851.66|4854.23|4854.23|4849.7|4849.7|0
1657889400000|2022-07-15 12:50:00|4850.99|4850.99|4846.82|4846.82|4851.32|4851.32|4846.82|4846.82|0
1657889700000|2022-07-15 12:55:00|4846.91|4846.91|4845.8|4845.8|4847.05|4847.05|4844.27|4844.27|0
1657890000000|2022-07-15 13:00:00|4845.97|4845.97|4843.35|4843.35|4845.97|4845.97|4841.37|4841.37|0
1657890300000|2022-07-15 13:05:00|4844.68|4844.68|4842.61|4842.61|4846.89|4846.89|4841.94|4841.94|0
1657890600000|2022-07-15 13:10:00|4842.34|4842.34|4836.91|4836.91|4842.34|4842.34|4836.91|4836.91|0
1657890900000|2022-07-15 13:15:00|4837.97|4837.97|4837.08|4837.08|4837.97|4837.97|4834.6|4834.6|0
1657891200000|2022-07-15 13:20:00|4837.53|4837.53|4842.57|4842.57|4842.57|4842.57|4833.42|4833.42|0
1657891500000|2022-07-15 13:25:00|4842.66|4842.66|4841.69|4841.69|4845.1|4845.1|4840.79|4840.79|0
1657891800000|2022-07-15 13:30:00|4841.83|4841.83|4842.24|4842.24|4845.55|4845.55|4839.29|4839.29|0
1657892100000|2022-07-15 13:35:00|4843.58|4843.58|4836.77|4836.77|4846|4846|4836.77|4836.77|0
1657892400000|2022-07-15 13:40:00|4837.3|4837.3|4833.95|4833.95|4837.92|4837.92|4831.49|4831.49|0
1657892700000|2022-07-15 13:45:00|4834.03|4834.03|4835.24|4835.24|4836.44|4836.44|4829.81|4829.81|0
1657893000000|2022-07-15 13:50:00|4835.33|4835.33|4832.27|4832.27|4838.82|4838.82|4831.34|4831.34|0
1657893300000|2022-07-15 13:55:00|4832.11|4832.11|4836.16|4836.16|4836.16|4836.16|4831.54|4831.54|0
1657893600000|2022-07-15 14:00:00|4836.95|4836.95|4836.73|4836.73|4842.11|4842.11|4836.11|4836.11|0
1657893900000|2022-07-15 14:05:00|4837.18|4837.18|4840.94|4840.94|4841.09|4841.09|4836.31|4836.31|0
1657894200000|2022-07-15 14:10:00|4841.12|4841.12|4838.06|4838.06|4844.54|4844.54|4837.59|4837.59|0
1657894500000|2022-07-15 14:15:00|4838.24|4838.24|4840.07|4840.07|4840.81|4840.81|4836.64|4836.64|0
1657894800000|2022-07-15 14:20:00|4839.81|4839.81|4843.44|4843.44|4843.65|4843.65|4837.99|4837.99|0
1657895100000|2022-07-15 14:25:00|4843.62|4843.62|4846.18|4846.18|4846.6|4846.6|4843.58|4843.58|0
1657895400000|2022-07-15 14:30:00|4846.85|4846.85|4843.16|4843.16|4850.01|4850.01|4842.93|4842.93|0
1657895700000|2022-07-15 14:35:00|4843.25|4843.25|4845.33|4845.33|4846.61|4846.61|4843.25|4843.25|0
1657896000000|2022-07-15 14:40:00|4844.89|4844.89|4837.43|4837.43|4845.77|4845.77|4837.43|4837.43|0
1657896300000|2022-07-15 14:45:00|4837.52|4837.52|4836.33|4836.33|4838.32|4838.32|4834|4834|0
1657896600000|2022-07-15 14:50:00|4836.51|4836.51|4838.91|4838.91|4839.68|4839.68|4836.23|4836.23|0
1657896900000|2022-07-15 14:55:00|4838.7|4838.7|4838.64|4838.64|4843.17|4843.17|4838.08|4838.08|0
1657897200000|2022-07-15 15:00:00|4839.39|4839.39|4852.1|4852.1|4854.03|4854.03|4838.19|4838.19|0
1657897500000|2022-07-15 15:05:00|4852.36|4852.36|4853.08|4853.08|4853.53|4853.53|4850.98|4850.98|0
1657897800000|2022-07-15 15:10:00|4852.99|4852.99|4852.47|4852.47|4852.99|4852.99|4848.99|4848.99|0
1657898100000|2022-07-15 15:15:00|4852.32|4852.32|4851.19|4851.19|4854.97|4854.97|4851.19|4851.19|0
1657898400000|2022-07-15 15:20:00|4851.34|4851.34|4851.32|4851.32|4853.54|4853.54|4849.58|4849.58|0
1657898700000|2022-07-15 15:25:00|4851.48|4851.48|4848.56|4848.56|4853.76|4853.76|4846.82|4846.82|0
1658128500000|2022-07-18 07:15:00|4887.88|4887.88|4884.81|4884.81|4893.57|4893.57|4884.7|4884.7|0
1658128800000|2022-07-18 07:20:00|4884.96|4884.96|4881.93|4881.93|4884.96|4884.96|4879.47|4879.47|0
1658129100000|2022-07-18 07:25:00|4882.59|4882.59|4902.27|4902.27|4902.29|4902.29|4881.38|4881.38|0
1658129400000|2022-07-18 07:30:00|4902.37|4902.37|4896.95|4896.95|4903.05|4903.05|4895.66|4895.66|0
1658129700000|2022-07-18 07:35:00|4897.22|4897.22|4902.34|4902.34|4904.9|4904.9|4897.22|4897.22|0
1658130000000|2022-07-18 07:40:00|4901.67|4901.67|4899.37|4899.37|4901.67|4901.67|4897.34|4897.34|0
1658130300000|2022-07-18 07:45:00|4899.11|4899.11|4898.32|4898.32|4899.65|4899.65|4896.61|4896.61|0
1658130600000|2022-07-18 07:50:00|4899.73|4899.73|4895.95|4895.95|4899.73|4899.73|4895.19|4895.19|0
1658130900000|2022-07-18 07:55:00|4896.61|4896.61|4896.77|4896.77|4901.86|4901.86|4896.38|4896.38|0
1658131200000|2022-07-18 08:00:00|4896.51|4896.51|4897.42|4897.42|4897.53|4897.53|4895.51|4895.51|0
1658131500000|2022-07-18 08:05:00|4897.5|4897.5|4897.88|4897.88|4901|4901|4897.03|4897.03|0
1658131800000|2022-07-18 08:10:00|4897.21|4897.21|4897.58|4897.58|4899.09|4899.09|4896.65|4896.65|0
1658132100000|2022-07-18 08:15:00|4897.04|4897.04|4894.77|4894.77|4897.66|4897.66|4894.43|4894.43|0
1658132400000|2022-07-18 08:20:00|4893.89|4893.89|4902.56|4902.56|4902.76|4902.76|4893.66|4893.66|0
1658132700000|2022-07-18 08:25:00|4902.65|4902.65|4906.79|4906.79|4907.79|4907.79|4902.65|4902.65|0
1658133000000|2022-07-18 08:30:00|4906.7|4906.7|4904.28|4904.28|4906.79|4906.79|4902.71|4902.71|0
1658133300000|2022-07-18 08:35:00|4903.95|4903.95|4903.7|4903.7|4905.23|4905.23|4903.35|4903.35|0
1658133600000|2022-07-18 08:40:00|4903.44|4903.44|4902.31|4902.31|4903.44|4903.44|4899.95|4899.95|0
1658133900000|2022-07-18 08:45:00|4902.64|4902.64|4898.84|4898.84|4902.91|4902.91|4896.62|4896.62|0
1658134200000|2022-07-18 08:50:00|4898.57|4898.57|4905.03|4905.03|4905.19|4905.19|4898.57|4898.57|0
1658134500000|2022-07-18 08:55:00|4904.36|4904.36|4905.04|4905.04|4905.13|4905.13|4903.72|4903.72|0
1658134800000|2022-07-18 09:00:00|4905.4|4905.4|4905.06|4905.06|4906.43|4906.43|4904.4|4904.4|0
1658135100000|2022-07-18 09:05:00|4904.97|4904.97|4905.09|4905.09|4905.31|4905.31|4902.19|4902.19|0
1658135400000|2022-07-18 09:10:00|4905.53|4905.53|4904.47|4904.47|4907.6|4907.6|4904.47|4904.47|0
1658135700000|2022-07-18 09:15:00|4904.83|4904.83|4907|4907|4907.26|4907.26|4904.03|4904.03|0
1658136000000|2022-07-18 09:20:00|4906.82|4906.82|4902.06|4902.06|4906.82|4906.82|4900.82|4900.82|0
1658136300000|2022-07-18 09:25:00|4902.5|4902.5|4897.18|4897.18|4902.59|4902.59|4895.05|4895.05|0
1658136600000|2022-07-18 09:30:00|4897.71|4897.71|4893.56|4893.56|4897.8|4897.8|4893.12|4893.12|0
1658136900000|2022-07-18 09:35:00|4894.23|4894.23|4898.68|4898.68|4898.68|4898.68|4894.23|4894.23|0
1658137200000|2022-07-18 09:40:00|4898.77|4898.77|4897.37|4897.37|4899.18|4899.18|4897.35|4897.35|0
1658137500000|2022-07-18 09:45:00|4896.88|4896.88|4898.07|4898.07|4898.54|4898.54|4893.46|4893.46|0
1658137800000|2022-07-18 09:50:00|4898.52|4898.52|4898.87|4898.87|4900.02|4900.02|4898.08|4898.08|0
1658138100000|2022-07-18 09:55:00|4898.69|4898.69|4898.18|4898.18|4900.18|4900.18|4897.83|4897.83|0
1658138400000|2022-07-18 10:00:00|4899.52|4899.52|4901.4|4901.4|4902.57|4902.57|4899.52|4899.52|0
1658138700000|2022-07-18 10:05:00|4901.49|4901.49|4900.62|4900.62|4901.59|4901.59|4899.95|4899.95|0
1658139000000|2022-07-18 10:10:00|4900.35|4900.35|4898.72|4898.72|4900.35|4900.35|4897.23|4897.23|0
1658139300000|2022-07-18 10:15:00|4899.25|4899.25|4898.8|4898.8|4900.22|4900.22|4898.51|4898.51|0
1658139600000|2022-07-18 10:20:00|4899.68|4899.68|4900.26|4900.26|4900.79|4900.79|4899.02|4899.02|0
1658139900000|2022-07-18 10:25:00|4900.59|4900.59|4900.5|4900.5|4901.43|4901.43|4899.43|4899.43|0
1658140200000|2022-07-18 10:30:00|4900.41|4900.41|4902.3|4902.3|4902.62|4902.62|4900.05|4900.05|0
1658140500000|2022-07-18 10:35:00|4902.46|4902.46|4899.66|4899.66|4902.74|4902.74|4898.95|4898.95|0
1658140800000|2022-07-18 10:40:00|4898.33|4898.33|4897|4897|4898.42|4898.42|4896.91|4896.91|0
1658141100000|2022-07-18 10:45:00|4897.27|4897.27|4900.74|4900.74|4902.79|4902.79|4897.16|4897.16|0
1658141400000|2022-07-18 10:50:00|4900.08|4900.08|4901.85|4901.85|4901.85|4901.85|4899.59|4899.59|0
1658141700000|2022-07-18 10:55:00|4900.69|4900.69|4901.09|4901.09|4901.61|4901.61|4900.69|4900.69|0
1658142000000|2022-07-18 11:00:00|4901.2|4901.2|4901.68|4901.68|4901.77|4901.77|4899.89|4899.89|0
1658142300000|2022-07-18 11:05:00|4902.01|4902.01|4900.92|4900.92|4902.5|4902.5|4900.24|4900.24|0
1658142600000|2022-07-18 11:10:00|4900.56|4900.56|4903.31|4903.31|4904.2|4904.2|4899.74|4899.74|0
1658142900000|2022-07-18 11:15:00|4903.58|4903.58|4905.69|4905.69|4905.69|4905.69|4902.23|4902.23|0
1658143200000|2022-07-18 11:20:00|4905.8|4905.8|4906.9|4906.9|4907.07|4907.07|4905.8|4905.8|0
1658143500000|2022-07-18 11:25:00|4906.23|4906.23|4904.48|4904.48|4906.23|4906.23|4904.21|4904.21|0
1658143800000|2022-07-18 11:30:00|4904.63|4904.63|4904.62|4904.62|4905.13|4905.13|4903.63|4903.63|0
1658144100000|2022-07-18 11:35:00|4904.97|4904.97|4906.86|4906.86|4907.04|4907.04|4904.82|4904.82|0
1658144400000|2022-07-18 11:40:00|4907.2|4907.2|4904.74|4904.74|4907.2|4907.2|4904.74|4904.74|0
1658144700000|2022-07-18 11:45:00|4904.91|4904.91|4908.18|4908.18|4908.6|4908.6|4904.91|4904.91|0
1658145000000|2022-07-18 11:50:00|4908|4908|4904.98|4904.98|4908|4908|4904.98|4904.98|0
1658145300000|2022-07-18 11:55:00|4904.31|4904.31|4903.28|4903.28|4904.69|4904.69|4901.86|4901.86|0
1658145600000|2022-07-18 12:00:00|4902.96|4902.96|4905.81|4905.81|4905.81|4905.81|4902.88|4902.88|0
1658145900000|2022-07-18 12:05:00|4905.99|4905.99|4909.94|4909.94|4910.32|4910.32|4905.81|4905.81|0
1658146200000|2022-07-18 12:10:00|4909.61|4909.61|4906.66|4906.66|4909.61|4909.61|4906.66|4906.66|0
1658146500000|2022-07-18 12:15:00|4906.99|4906.99|4903.3|4903.3|4907|4907|4903.3|4903.3|0
1658146800000|2022-07-18 12:20:00|4903.12|4903.12|4903.4|4903.4|4905.11|4905.11|4903.12|4903.12|0
1658147100000|2022-07-18 12:25:00|4904.07|4904.07|4904.04|4904.04|4904.13|4904.13|4902.73|4902.73|0
1658147400000|2022-07-18 12:30:00|4903.69|4903.69|4902.8|4902.8|4904.53|4904.53|4902.53|4902.53|0
1658147700000|2022-07-18 12:35:00|4902.13|4902.13|4903.08|4903.08|4903.96|4903.96|4901.2|4901.2|0
1658148000000|2022-07-18 12:40:00|4902.41|4902.41|4902.67|4902.67|4903.76|4903.76|4901.75|4901.75|0
1658148300000|2022-07-18 12:45:00|4902.76|4902.76|4897.92|4897.92|4902.76|4902.76|4897.66|4897.66|0
1658148600000|2022-07-18 12:50:00|4897.84|4897.84|4896.61|4896.61|4897.84|4897.84|4895.31|4895.31|0
1658148900000|2022-07-18 12:55:00|4897.28|4897.28|4903.02|4903.02|4903.51|4903.51|4897.19|4897.19|0
1658149200000|2022-07-18 13:00:00|4903.28|4903.28|4904.11|4904.11|4905.39|4905.39|4903.28|4903.28|0
1658149500000|2022-07-18 13:05:00|4903.75|4903.75|4903.68|4903.68|4905.03|4905.03|4903.52|4903.52|0
1658149800000|2022-07-18 13:10:00|4903.42|4903.42|4899.89|4899.89|4903.42|4903.42|4899.58|4899.58|0
1658150100000|2022-07-18 13:15:00|4900.24|4900.24|4903.63|4903.63|4904.36|4904.36|4900.24|4900.24|0
1658150400000|2022-07-18 13:20:00|4904.29|4904.29|4903.91|4903.91|4904.45|4904.45|4903.06|4903.06|0
1658150700000|2022-07-18 13:25:00|4903.29|4903.29|4905.22|4905.22|4905.38|4905.38|4902.81|4902.81|0
1658151000000|2022-07-18 13:30:00|4905.07|4905.07|4906.84|4906.84|4909.81|4909.81|4903.61|4903.61|0
1658151300000|2022-07-18 13:35:00|4906.92|4906.92|4912.26|4912.26|4913.84|4913.84|4906.92|4906.92|0
1658151600000|2022-07-18 13:40:00|4912.14|4912.14|4912.24|4912.24|4912.73|4912.73|4908.87|4908.87|0
1658151900000|2022-07-18 13:45:00|4911.89|4911.89|4911.74|4911.74|4913.84|4913.84|4911.45|4911.45|0
1658152200000|2022-07-18 13:50:00|4911.83|4911.83|4913.62|4913.62|4914.6|4914.6|4909.5|4909.5|0
1658152500000|2022-07-18 13:55:00|4913.45|4913.45|4910.81|4910.81|4914.3|4914.3|4910.81|4910.81|0
1658152800000|2022-07-18 14:00:00|4909.48|4909.48|4912.71|4912.71|4914.41|4914.41|4909.48|4909.48|0
1658153100000|2022-07-18 14:05:00|4912.88|4912.88|4914.88|4914.88|4915.64|4915.64|4912.79|4912.79|0
1658153400000|2022-07-18 14:10:00|4915.55|4915.55|4916.78|4916.78|4916.78|4916.78|4912.21|4912.21|0
1658153700000|2022-07-18 14:15:00|4916.89|4916.89|4917.07|4917.07|4919.39|4919.39|4915.6|4915.6|0
1658154000000|2022-07-18 14:20:00|4916.89|4916.89|4919.87|4919.87|4920.53|4920.53|4916.89|4916.89|0
1658154300000|2022-07-18 14:25:00|4919.78|4919.78|4914.96|4914.96|4919.96|4919.96|4914.96|4914.96|0
1658154600000|2022-07-18 14:30:00|4914.85|4914.85|4915.35|4915.35|4916.82|4916.82|4914.62|4914.62|0
1658154900000|2022-07-18 14:35:00|4915.44|4915.44|4915.4|4915.4|4916.34|4916.34|4913.09|4913.09|0
1658155200000|2022-07-18 14:40:00|4915.75|4915.75|4916.02|4916.02|4917.05|4917.05|4915.71|4915.71|0
1658155500000|2022-07-18 14:45:00|4916.29|4916.29|4912.62|4912.62|4917|4917|4912.62|4912.62|0
1658155800000|2022-07-18 14:50:00|4912.8|4912.8|4914.8|4914.8|4915.44|4915.44|4912.8|4912.8|0
1658156100000|2022-07-18 14:55:00|4914.91|4914.91|4917.77|4917.77|4918.01|4918.01|4914.58|4914.58|0
1658156400000|2022-07-18 15:00:00|4917.41|4917.41|4919.77|4919.77|4919.77|4919.77|4914.67|4914.67|0
1658156700000|2022-07-18 15:05:00|4920.21|4920.21|4918.63|4918.63|4920.79|4920.79|4917.33|4917.33|0
1658157000000|2022-07-18 15:10:00|4918.3|4918.3|4912.55|4912.55|4918.57|4918.57|4911.58|4911.58|0
1658157300000|2022-07-18 15:15:00|4913.08|4913.08|4908.61|4908.61|4913.68|4913.68|4906.86|4906.86|0
1658157600000|2022-07-18 15:20:00|4909.23|4909.23|4911.28|4911.28|4911.37|4911.37|4905|4905|0
1658157900000|2022-07-18 15:25:00|4911.45|4911.45|4912.97|4912.97|4914.03|4914.03|4911.27|4911.27|0
1658214900000|2022-07-19 07:15:00|4883.44|4883.44|4889.02|4889.02|4890.06|4890.06|4883.35|4883.35|0
1658215200000|2022-07-19 07:20:00|4888.35|4888.35|4884.32|4884.32|4890.02|4890.02|4880.49|4880.49|0
1658215500000|2022-07-19 07:25:00|4884.15|4884.15|4883.24|4883.24|4887.81|4887.81|4879.43|4879.43|0
1658215800000|2022-07-19 07:30:00|4883.4|4883.4|4884|4884|4887.56|4887.56|4878.7|4878.7|0
1658216100000|2022-07-19 07:35:00|4883.38|4883.38|4877.43|4877.43|4884.97|4884.97|4876.5|4876.5|0
1658216400000|2022-07-19 07:40:00|4879.43|4879.43|4880.14|4880.14|4882.2|4882.2|4879.07|4879.07|0
1658216700000|2022-07-19 07:45:00|4879.92|4879.92|4887.59|4887.59|4891.25|4891.25|4879.92|4879.92|0
1658217000000|2022-07-19 07:50:00|4887.95|4887.95|4883.49|4883.49|4889.45|4889.45|4883.49|4883.49|0
1658217300000|2022-07-19 07:55:00|4882.85|4882.85|4885.44|4885.44|4886.3|4886.3|4882.32|4882.32|0
1658217600000|2022-07-19 08:00:00|4885.56|4885.56|4890.48|4890.48|4892.56|4892.56|4885.41|4885.41|0
1658217900000|2022-07-19 08:05:00|4889.81|4889.81|4896.65|4896.65|4897.25|4897.25|4889.01|4889.01|0
1658218200000|2022-07-19 08:10:00|4896.89|4896.89|4896.88|4896.88|4897.58|4897.58|4896.07|4896.07|0
1658218500000|2022-07-19 08:15:00|4896.43|4896.43|4896.34|4896.34|4897.72|4897.72|4895.09|4895.09|0
1658218800000|2022-07-19 08:20:00|4896.66|4896.66|4898.25|4898.25|4898.68|4898.68|4895.56|4895.56|0
1658219100000|2022-07-19 08:25:00|4898.78|4898.78|4897.95|4897.95|4898.78|4898.78|4896.7|4896.7|0
1658219400000|2022-07-19 08:30:00|4898.43|4898.43|4901.7|4901.7|4901.7|4901.7|4896.26|4896.26|0
1658219700000|2022-07-19 08:35:00|4901.52|4901.52|4901.02|4901.02|4902.48|4902.48|4900.17|4900.17|0
1658220000000|2022-07-19 08:40:00|4900.86|4900.86|4903.84|4903.84|4905.25|4905.25|4900.86|4900.86|0
1658220300000|2022-07-19 08:45:00|4903.63|4903.63|4897.3|4897.3|4903.96|4903.96|4896.95|4896.95|0
1658220600000|2022-07-19 08:50:00|4897.39|4897.39|4897.93|4897.93|4899.65|4899.65|4897.39|4897.39|0
1658220900000|2022-07-19 08:55:00|4898.02|4898.02|4900.46|4900.46|4900.85|4900.85|4897.78|4897.78|0
1658221200000|2022-07-19 09:00:00|4900.34|4900.34|4902.28|4902.28|4903.27|4903.27|4900.34|4900.34|0
1658221500000|2022-07-19 09:05:00|4902.01|4902.01|4899.09|4899.09|4902.01|4902.01|4899.09|4899.09|0
1658221800000|2022-07-19 09:10:00|4899.45|4899.45|4897.25|4897.25|4899.45|4899.45|4896.79|4896.79|0
1658222100000|2022-07-19 09:15:00|4897.92|4897.92|4894.66|4894.66|4898.19|4898.19|4894.57|4894.57|0
1658222400000|2022-07-19 09:20:00|4894.93|4894.93|4898.95|4898.95|4901.44|4901.44|4894.66|4894.66|0
1658222700000|2022-07-19 09:25:00|4899.27|4899.27|4901.76|4901.76|4902.15|4902.15|4899.27|4899.27|0
1658223000000|2022-07-19 09:30:00|4901.58|4901.58|4898.6|4898.6|4901.76|4901.76|4898.6|4898.6|0
1658223300000|2022-07-19 09:35:00|4898.87|4898.87|4903.94|4903.94|4904.05|4904.05|4898.87|4898.87|0
1658223600000|2022-07-19 09:40:00|4903.77|4903.77|4905.89|4905.89|4905.89|4905.89|4903.77|4903.77|0
1658223900000|2022-07-19 09:45:00|4906.22|4906.22|4903.12|4903.12|4906.22|4906.22|4902.68|4902.68|0
1658224200000|2022-07-19 09:50:00|4904.09|4904.09|4906.45|4906.45|4906.63|4906.63|4904|4904|0
1658224500000|2022-07-19 09:55:00|4906.36|4906.36|4904.45|4904.45|4906.36|4906.36|4903|4903|0
1658224800000|2022-07-19 10:00:00|4904.36|4904.36|4906.67|4906.67|4907.33|4907.33|4904|4904|0
1658225100000|2022-07-19 10:05:00|4906|4906|4910.35|4910.35|4910.35|4910.35|4906|4906|0
1658225400000|2022-07-19 10:10:00|4910.27|4910.27|4912.24|4912.24|4912.68|4912.68|4909.17|4909.17|0
1658225700000|2022-07-19 10:15:00|4911.57|4911.57|4908|4908|4911.57|4911.57|4908|4908|0
1658226000000|2022-07-19 10:20:00|4907.12|4907.12|4913.09|4913.09|4913.26|4913.26|4907.12|4907.12|0
1658226300000|2022-07-19 10:25:00|4912.97|4912.97|4912.88|4912.88|4914.65|4914.65|4908.72|4908.72|0
1658226600000|2022-07-19 10:30:00|4912.98|4912.98|4915.64|4915.64|4915.64|4915.64|4912.82|4912.82|0
1658226900000|2022-07-19 10:35:00|4916.52|4916.52|4915.75|4915.75|4916.52|4916.52|4915.49|4915.49|0
1658227200000|2022-07-19 10:40:00|4915.31|4915.31|4917.62|4917.62|4917.62|4917.62|4914.14|4914.14|0
1658227500000|2022-07-19 10:45:00|4916.96|4916.96|4921.51|4921.51|4922.09|4922.09|4916.29|4916.29|0
1658227800000|2022-07-19 10:50:00|4922.18|4922.18|4927.16|4927.16|4927.61|4927.61|4920.86|4920.86|0
1658228100000|2022-07-19 10:55:00|4925.83|4925.83|4918.55|4918.55|4926.13|4926.13|4916.16|4916.16|0
1658228400000|2022-07-19 11:00:00|4917.88|4917.88|4922.76|4922.76|4925.5|4925.5|4916.91|4916.91|0
1658228700000|2022-07-19 11:05:00|4923.09|4923.09|4923.02|4923.02|4923.43|4923.43|4921.69|4921.69|0
1658229000000|2022-07-19 11:10:00|4922.35|4922.35|4918.02|4918.02|4922.35|4922.35|4917.19|4917.19|0
1658229300000|2022-07-19 11:15:00|4918.69|4918.69|4918.64|4918.64|4920.37|4920.37|4917.48|4917.48|0
1658229600000|2022-07-19 11:20:00|4918.38|4918.38|4918.99|4918.99|4919.29|4919.29|4918.38|4918.38|0
1658229900000|2022-07-19 11:25:00|4919.34|4919.34|4922.89|4922.89|4922.89|4922.89|4918.91|4918.91|0
1658230200000|2022-07-19 11:30:00|4923.16|4923.16|4921.87|4921.87|4925.4|4925.4|4917.55|4917.55|0
1658230500000|2022-07-19 11:35:00|4921.79|4921.79|4915.24|4915.24|4921.79|4921.79|4915|4915|0
1658230800000|2022-07-19 11:40:00|4915|4915|4914|4914|4915.41|4915.41|4911.74|4911.74|0
1658231100000|2022-07-19 11:45:00|4914.66|4914.66|4915.86|4915.86|4915.98|4915.98|4912.53|4912.53|0
1658231400000|2022-07-19 11:50:00|4915.68|4915.68|4916.23|4916.23|4917.11|4917.11|4913|4913|0
1658231700000|2022-07-19 11:55:00|4914.89|4914.89|4912.42|4912.42|4914.89|4914.89|4912.42|4912.42|0
1658232000000|2022-07-19 12:00:00|4912.18|4912.18|4914.77|4914.77|4914.95|4914.95|4911.85|4911.85|0
1658232300000|2022-07-19 12:05:00|4914.86|4914.86|4913.81|4913.81|4916.06|4916.06|4913.81|4913.81|0
1658232600000|2022-07-19 12:10:00|4913.15|4913.15|4914.16|4914.16|4914.48|4914.48|4912.61|4912.61|0
1658232900000|2022-07-19 12:15:00|4914.69|4914.69|4915.61|4915.61|4917.12|4917.12|4914.69|4914.69|0
1658233200000|2022-07-19 12:20:00|4915.43|4915.43|4914.58|4914.58|4916.16|4916.16|4914.58|4914.58|0
1658233500000|2022-07-19 12:25:00|4915.11|4915.11|4913.74|4913.74|4915.46|4915.46|4913.31|4913.31|0
1658233800000|2022-07-19 12:30:00|4914.4|4914.4|4918.61|4918.61|4918.88|4918.88|4914.4|4914.4|0
1658234100000|2022-07-19 12:35:00|4918.43|4918.43|4913.64|4913.64|4919.22|4919.22|4913.47|4913.47|0
1658234400000|2022-07-19 12:40:00|4913.46|4913.46|4916.77|4916.77|4916.77|4916.77|4912.77|4912.77|0
1658234700000|2022-07-19 12:45:00|4917.43|4917.43|4922.45|4922.45|4922.45|4922.45|4916.77|4916.77|0
1658235000000|2022-07-19 12:50:00|4922.72|4922.72|4921.58|4921.58|4922.72|4922.72|4919.69|4919.69|0
1658235300000|2022-07-19 12:55:00|4921.14|4921.14|4923.61|4923.61|4925.93|4925.93|4920.22|4920.22|0
1658235600000|2022-07-19 13:00:00|4923.53|4923.53|4923.86|4923.86|4924.47|4924.47|4923.19|4923.19|0
1658235900000|2022-07-19 13:05:00|4923.24|4923.24|4920.74|4920.74|4923.24|4923.24|4920.35|4920.35|0
1658236200000|2022-07-19 13:10:00|4920.63|4920.63|4922.49|4922.49|4923.38|4923.38|4919.6|4919.6|0
1658236500000|2022-07-19 13:15:00|4922.58|4922.58|4922.07|4922.07|4924.36|4924.36|4921.41|4921.41|0
1658236800000|2022-07-19 13:20:00|4922.19|4922.19|4924.77|4924.77|4926.15|4926.15|4921.86|4921.86|0
1658237100000|2022-07-19 13:25:00|4924.89|4924.89|4924.39|4924.39|4925.06|4925.06|4921.01|4921.01|0
1658237400000|2022-07-19 13:30:00|4924.57|4924.57|4934.58|4934.58|4934.58|4934.58|4923.37|4923.37|0
1658237700000|2022-07-19 13:35:00|4934.75|4934.75|4947.44|4947.44|4948.19|4948.19|4931.41|4931.41|0
1658238000000|2022-07-19 13:40:00|4947.79|4947.79|4942.85|4942.85|4949.39|4949.39|4942.59|4942.59|0
1658238300000|2022-07-19 13:45:00|4943.29|4943.29|4943.12|4943.12|4944.9|4944.9|4939.92|4939.92|0
1658238600000|2022-07-19 13:50:00|4942.69|4942.69|4941.79|4941.79|4943.08|4943.08|4940.52|4940.52|0
1658238900000|2022-07-19 13:55:00|4941.97|4941.97|4945.32|4945.32|4945.32|4945.32|4939.55|4939.55|0
1658239200000|2022-07-19 14:00:00|4944.79|4944.79|4942.47|4942.47|4945.86|4945.86|4941.57|4941.57|0
1658239500000|2022-07-19 14:05:00|4942.12|4942.12|4941.68|4941.68|4945.01|4945.01|4938.38|4938.38|0
1658239800000|2022-07-19 14:10:00|4942.12|4942.12|4944.95|4944.95|4946.38|4946.38|4939.76|4939.76|0
1658240100000|2022-07-19 14:15:00|4944.29|4944.29|4945.36|4945.36|4946.61|4946.61|4942.16|4942.16|0
1658240400000|2022-07-19 14:20:00|4945.25|4945.25|4948.19|4948.19|4952.57|4952.57|4945.03|4945.03|0
1658240700000|2022-07-19 14:25:00|4948.27|4948.27|4944.04|4944.04|4949.2|4949.2|4943.87|4943.87|0
1658241000000|2022-07-19 14:30:00|4943.37|4943.37|4941.01|4941.01|4943.88|4943.88|4940.48|4940.48|0
1658241300000|2022-07-19 14:35:00|4940.21|4940.21|4940.07|4940.07|4941.67|4941.67|4938.2|4938.2|0
1658241600000|2022-07-19 14:40:00|4940.25|4940.25|4940.76|4940.76|4940.91|4940.91|4938.01|4938.01|0
1658241900000|2022-07-19 14:45:00|4941.03|4941.03|4945.93|4945.93|4945.93|4945.93|4940.36|4940.36|0
1658242200000|2022-07-19 14:50:00|4945.76|4945.76|4943.89|4943.89|4946.91|4946.91|4943.58|4943.58|0
1658242500000|2022-07-19 14:55:00|4943.73|4943.73|4936.74|4936.74|4944.51|4944.51|4936.74|4936.74|0
1658242800000|2022-07-19 15:00:00|4936.07|4936.07|4934.39|4934.39|4938.45|4938.45|4934.39|4934.39|0
1658243100000|2022-07-19 15:05:00|4934.74|4934.74|4934.11|4934.11|4938.39|4938.39|4934.11|4934.11|0
1658243400000|2022-07-19 15:10:00|4933.44|4933.44|4933.92|4933.92|4935.36|4935.36|4933.44|4933.44|0
1658243700000|2022-07-19 15:15:00|4933.83|4933.83|4936.77|4936.77|4936.77|4936.77|4933.75|4933.75|0
1658244000000|2022-07-19 15:20:00|4936.61|4936.61|4939.47|4939.47|4940.23|4940.23|4934.32|4934.32|0
1658244300000|2022-07-19 15:25:00|4939.73|4939.73|4938.05|4938.05|4942.83|4942.83|4937.36|4937.36|0
1658301300000|2022-07-20 07:15:00|4936.83|4936.83|4931.44|4931.44|4943.89|4943.89|4931.22|4931.22|0
1658301600000|2022-07-20 07:20:00|4930.9|4930.9|4909.34|4909.34|4934.46|4934.46|4909.34|4909.34|0
1658301900000|2022-07-20 07:25:00|4910.67|4910.67|4923.22|4923.22|4923.22|4923.22|4908.04|4908.04|0
1658302200000|2022-07-20 07:30:00|4923.88|4923.88|4925.35|4925.35|4938.07|4938.07|4921.91|4921.91|0
1658302500000|2022-07-20 07:35:00|4925.45|4925.45|4927.08|4927.08|4930.94|4930.94|4922.99|4922.99|0
1658302800000|2022-07-20 07:40:00|4926.97|4926.97|4917.6|4917.6|4927.08|4927.08|4915.6|4915.6|0
1658303100000|2022-07-20 07:45:00|4917.07|4917.07|4911.79|4911.79|4918.43|4918.43|4910.86|4910.86|0
1658303400000|2022-07-20 07:50:00|4911.91|4911.91|4915.69|4915.69|4918.46|4918.46|4911.91|4911.91|0
1658303700000|2022-07-20 07:55:00|4915.03|4915.03|4908.68|4908.68|4915.03|4915.03|4908.56|4908.56|0
1658304000000|2022-07-20 08:00:00|4907.35|4907.35|4908.1|4908.1|4912.1|4912.1|4906.06|4906.06|0
1658304300000|2022-07-20 08:05:00|4908.54|4908.54|4910.62|4910.62|4913.53|4913.53|4906|4906|0
1658304600000|2022-07-20 08:10:00|4910.45|4910.45|4908.86|4908.86|4913|4913|4907.55|4907.55|0
1658304900000|2022-07-20 08:15:00|4908.63|4908.63|4897.62|4897.62|4908.63|4908.63|4895.94|4895.94|0
1658305200000|2022-07-20 08:20:00|4897.27|4897.27|4902.03|4902.03|4902.83|4902.83|4896.65|4896.65|0
1658305500000|2022-07-20 08:25:00|4901.76|4901.76|4906.88|4906.88|4907.63|4907.63|4901.5|4901.5|0
1658305800000|2022-07-20 08:30:00|4907.04|4907.04|4917.74|4917.74|4917.77|4917.77|4907.04|4907.04|0
1658306100000|2022-07-20 08:35:00|4918.4|4918.4|4916.28|4916.28|4919.57|4919.57|4915.22|4915.22|0
1658306400000|2022-07-20 08:40:00|4916.94|4916.94|4912.03|4912.03|4916.94|4916.94|4911.09|4911.09|0
1658306700000|2022-07-20 08:45:00|4910.69|4910.69|4907.79|4907.79|4912.26|4912.26|4907.79|4907.79|0
1658307000000|2022-07-20 08:50:00|4909.79|4909.79|4911.12|4911.12|4913.36|4913.36|4909.79|4909.79|0
1658307300000|2022-07-20 08:55:00|4910.96|4910.96|4916.07|4916.07|4916.07|4916.07|4910.96|4910.96|0
1658307600000|2022-07-20 09:00:00|4916.74|4916.74|4917.58|4917.58|4919.09|4919.09|4916.74|4916.74|0
1658307900000|2022-07-20 09:05:00|4917.74|4917.74|4915.72|4915.72|4917.74|4917.74|4914.32|4914.32|0
1658308200000|2022-07-20 09:10:00|4916.38|4916.38|4919.86|4919.86|4923.09|4923.09|4915.72|4915.72|0
1658308500000|2022-07-20 09:15:00|4920.3|4920.3|4915.37|4915.37|4920.3|4920.3|4914.47|4914.47|0
1658308800000|2022-07-20 09:20:00|4914.76|4914.76|4910.28|4910.28|4914.76|4914.76|4909.6|4909.6|0
1658309100000|2022-07-20 09:25:00|4910.04|4910.04|4908.38|4908.38|4911.06|4911.06|4906.38|4906.38|0
1658309400000|2022-07-20 09:30:00|4908.09|4908.09|4907.91|4907.91|4908.26|4908.26|4905.57|4905.57|0
1658309700000|2022-07-20 09:35:00|4907.24|4907.24|4909.47|4909.47|4910.94|4910.94|4907.15|4907.15|0
1658310000000|2022-07-20 09:40:00|4910.13|4910.13|4908.76|4908.76|4912.53|4912.53|4908.57|4908.57|0
1658310300000|2022-07-20 09:45:00|4908.64|4908.64|4908.59|4908.59|4909.7|4909.7|4906.83|4906.83|0
1658310600000|2022-07-20 09:50:00|4908.68|4908.68|4907.23|4907.23|4909.31|4909.31|4906.61|4906.61|0
1658310900000|2022-07-20 09:55:00|4907.06|4907.06|4911.56|4911.56|4911.56|4911.56|4907.06|4907.06|0
1658311200000|2022-07-20 10:00:00|4910.23|4910.23|4910.06|4910.06|4912.15|4912.15|4909.7|4909.7|0
1658311500000|2022-07-20 10:05:00|4910.15|4910.15|4902.73|4902.73|4911.68|4911.68|4901.66|4901.66|0
1658311800000|2022-07-20 10:10:00|4902.52|4902.52|4901.09|4901.09|4904.14|4904.14|4900.71|4900.71|0
1658312100000|2022-07-20 10:15:00|4900.97|4900.97|4903.77|4903.77|4904.33|4904.33|4900.97|4900.97|0
1658312400000|2022-07-20 10:20:00|4904.22|4904.22|4902.68|4902.68|4905.94|4905.94|4902.53|4902.53|0
1658312700000|2022-07-20 10:25:00|4903.35|4903.35|4900.58|4900.58|4906.11|4906.11|4899.91|4899.91|0
1658313000000|2022-07-20 10:30:00|4900.67|4900.67|4889.23|4889.23|4900.76|4900.76|4888.25|4888.25|0
1658313300000|2022-07-20 10:35:00|4889.66|4889.66|4891.2|4891.2|4891.2|4891.2|4886.99|4886.99|0
1658313600000|2022-07-20 10:40:00|4892.53|4892.53|4899.32|4899.32|4900.87|4900.87|4890.97|4890.97|0
1658313900000|2022-07-20 10:45:00|4899.98|4899.98|4903.25|4903.25|4905.03|4905.03|4899.45|4899.45|0
1658314200000|2022-07-20 10:50:00|4903.42|4903.42|4905.5|4905.5|4905.5|4905.5|4902.74|4902.74|0
1658314500000|2022-07-20 10:55:00|4904.17|4904.17|4907.05|4907.05|4908.16|4908.16|4904.17|4904.17|0
1658314800000|2022-07-20 11:00:00|4907.14|4907.14|4908.89|4908.89|4909.62|4909.62|4907.14|4907.14|0
1658315100000|2022-07-20 11:05:00|4909.24|4909.24|4911.16|4911.16|4911.16|4911.16|4908.31|4908.31|0
1658315400000|2022-07-20 11:10:00|4911.82|4911.82|4912.62|4912.62|4912.79|4912.79|4910.55|4910.55|0
1658315700000|2022-07-20 11:15:00|4912.53|4912.53|4918.75|4918.75|4920.09|4920.09|4911.77|4911.77|0
1658316000000|2022-07-20 11:20:00|4918.93|4918.93|4917.6|4917.6|4922.31|4922.31|4917.51|4917.51|0
1658316300000|2022-07-20 11:25:00|4918.27|4918.27|4917.9|4917.9|4918.27|4918.27|4915.79|4915.79|0
1658316600000|2022-07-20 11:30:00|4917.64|4917.64|4917.66|4917.66|4917.66|4917.66|4915.92|4915.92|0
1658316900000|2022-07-20 11:35:00|4918.01|4918.01|4922.55|4922.55|4925.61|4925.61|4917.57|4917.57|0
1658317200000|2022-07-20 11:40:00|4922.99|4922.99|4918.42|4918.42|4922.99|4922.99|4918.08|4918.08|0
1658317500000|2022-07-20 11:45:00|4918.21|4918.21|4915.53|4915.53|4918.93|4918.93|4915.53|4915.53|0
1658317800000|2022-07-20 11:50:00|4914.87|4914.87|4918.49|4918.49|4918.51|4918.51|4912.53|4912.53|0
1658318100000|2022-07-20 11:55:00|4918.84|4918.84|4920.01|4920.01|4920.01|4920.01|4917.91|4917.91|0
1658318400000|2022-07-20 12:00:00|4919.35|4919.35|4919.98|4919.98|4921.35|4921.35|4918.01|4918.01|0
1658318700000|2022-07-20 12:05:00|4919.63|4919.63|4922.65|4922.65|4923.2|4923.2|4918.71|4918.71|0
1658319000000|2022-07-20 12:10:00|4922.47|4922.47|4925.79|4925.79|4926.86|4926.86|4922.12|4922.12|0
1658319300000|2022-07-20 12:15:00|4925.95|4925.95|4923.2|4923.2|4927.73|4927.73|4921.65|4921.65|0
1658319600000|2022-07-20 12:20:00|4923.86|4923.86|4918.52|4918.52|4924.11|4924.11|4917.17|4917.17|0
1658319900000|2022-07-20 12:25:00|4918.08|4918.08|4918.97|4918.97|4920.97|4920.97|4916.61|4916.61|0
1658320200000|2022-07-20 12:30:00|4918.7|4918.7|4921.92|4921.92|4924.21|4924.21|4917.95|4917.95|0
1658320500000|2022-07-20 12:35:00|4920.86|4920.86|4920.87|4920.87|4920.87|4920.87|4919.83|4919.83|0
1658320800000|2022-07-20 12:40:00|4919.54|4919.54|4919.64|4919.64|4920.96|4920.96|4918.27|4918.27|0
1658321100000|2022-07-20 12:45:00|4919.52|4919.52|4919.55|4919.55|4920|4920|4917.29|4917.29|0
1658321400000|2022-07-20 12:50:00|4919.79|4919.79|4916.75|4916.75|4923.83|4923.83|4914.14|4914.14|0
1658321700000|2022-07-20 12:55:00|4917.28|4917.28|4915.59|4915.59|4919|4919|4915.01|4915.01|0
1658322000000|2022-07-20 13:00:00|4915.8|4915.8|4917.88|4917.88|4919.56|4919.56|4914.4|4914.4|0
1658322300000|2022-07-20 13:05:00|4918.06|4918.06|4918.02|4918.02|4918.28|4918.28|4917.26|4917.26|0
1658322600000|2022-07-20 13:10:00|4917.84|4917.84|4913.93|4913.93|4917.98|4917.98|4913.77|4913.77|0
1658322900000|2022-07-20 13:15:00|4913.67|4913.67|4918.45|4918.45|4918.45|4918.45|4913.05|4913.05|0
1658323200000|2022-07-20 13:20:00|4917.78|4917.78|4918.4|4918.4|4919.07|4919.07|4915.82|4915.82|0
1658323500000|2022-07-20 13:25:00|4919.07|4919.07|4918.26|4918.26|4919.07|4919.07|4917.12|4917.12|0
1658323800000|2022-07-20 13:30:00|4918.35|4918.35|4917.92|4917.92|4918.35|4918.35|4912.07|4912.07|0
1658324100000|2022-07-20 13:35:00|4918.01|4918.01|4917.59|4917.59|4920.45|4920.45|4916.41|4916.41|0
1658324400000|2022-07-20 13:40:00|4917.33|4917.33|4910.17|4910.17|4917.86|4917.86|4909.46|4909.46|0
1658324700000|2022-07-20 13:45:00|4910.7|4910.7|4913.78|4913.78|4913.78|4913.78|4905.66|4905.66|0
1658325000000|2022-07-20 13:50:00|4913.6|4913.6|4915.88|4915.88|4919|4919|4913.6|4913.6|0
1658325300000|2022-07-20 13:55:00|4916.32|4916.32|4916.7|4916.7|4917.44|4917.44|4914.51|4914.51|0
1658325600000|2022-07-20 14:00:00|4916.36|4916.36|4918.19|4918.19|4918.19|4918.19|4914.77|4914.77|0
1658325900000|2022-07-20 14:05:00|4918.52|4918.52|4922.89|4922.89|4922.89|4922.89|4916.15|4916.15|0
1658326200000|2022-07-20 14:10:00|4923.55|4923.55|4918.52|4918.52|4924.21|4924.21|4917.39|4917.39|0
1658326500000|2022-07-20 14:15:00|4918.34|4918.34|4916.81|4916.81|4919.59|4919.59|4916.6|4916.6|0
1658326800000|2022-07-20 14:20:00|4916.72|4916.72|4919.97|4919.97|4919.97|4919.97|4916.63|4916.63|0
1658327100000|2022-07-20 14:25:00|4919.81|4919.81|4921.57|4921.57|4922.82|4922.82|4919.76|4919.76|0
1658327400000|2022-07-20 14:30:00|4920.9|4920.9|4925.08|4925.08|4925.75|4925.75|4918.89|4918.89|0
1658327700000|2022-07-20 14:35:00|4924.75|4924.75|4922.81|4922.81|4928.99|4928.99|4922.45|4922.45|0
1658328000000|2022-07-20 14:40:00|4922.9|4922.9|4919.91|4919.91|4923.33|4923.33|4919.61|4919.61|0
1658328300000|2022-07-20 14:45:00|4920.26|4920.26|4927.68|4927.68|4928.21|4928.21|4920.26|4920.26|0
1658328600000|2022-07-20 14:50:00|4927.24|4927.24|4919.56|4919.56|4927.24|4927.24|4919.29|4919.29|0
1658328900000|2022-07-20 14:55:00|4919.41|4919.41|4919.88|4919.88|4920.52|4920.52|4918.25|4918.25|0
1658329200000|2022-07-20 15:00:00|4919.79|4919.79|4915.63|4915.63|4919.96|4919.96|4911.57|4911.57|0
1658329500000|2022-07-20 15:05:00|4916.29|4916.29|4913.75|4913.75|4917.08|4917.08|4913.4|4913.4|0
1658329800000|2022-07-20 15:10:00|4913.87|4913.87|4909.36|4909.36|4914.74|4914.74|4908.73|4908.73|0
1658330100000|2022-07-20 15:15:00|4908.02|4908.02|4914.44|4914.44|4914.74|4914.74|4907.76|4907.76|0
1658330400000|2022-07-20 15:20:00|4914.53|4914.53|4908.64|4908.64|4915.78|4915.78|4908.47|4908.47|0
1658330700000|2022-07-20 15:25:00|4908.48|4908.48|4912.69|4912.69|4912.69|4912.69|4905.38|4905.38|0
1658387700000|2022-07-21 07:15:00|4902.53|4902.53|4898.19|4898.19|4902.75|4902.75|4886.98|4886.98|0
1658388000000|2022-07-21 07:20:00|4895.52|4895.52|4893.59|4893.59|4896.66|4896.66|4890.9|4890.9|0
1658388300000|2022-07-21 07:25:00|4891.59|4891.59|4872.28|4872.28|4891.68|4891.68|4872.11|4872.11|0
1658388600000|2022-07-21 07:30:00|4872.17|4872.17|4865.77|4865.77|4883.33|4883.33|4865.11|4865.11|0
1658388900000|2022-07-21 07:35:00|4866.04|4866.04|4864.84|4864.84|4866.9|4866.9|4862.06|4862.06|0
1658389200000|2022-07-21 07:40:00|4865.37|4865.37|4860.65|4860.65|4866.49|4866.49|4858.71|4858.71|0
1658389500000|2022-07-21 07:45:00|4861.32|4861.32|4855.6|4855.6|4867.91|4867.91|4854.22|4854.22|0
1658389800000|2022-07-21 07:50:00|4856.27|4856.27|4840.95|4840.95|4856.37|4856.37|4839.62|4839.62|0
1658390100000|2022-07-21 07:55:00|4841.66|4841.66|4828.54|4828.54|4841.66|4841.66|4828.54|4828.54|0
1658390400000|2022-07-21 08:00:00|4827.21|4827.21|4827.98|4827.98|4830.14|4830.14|4820.84|4820.84|0
1658390700000|2022-07-21 08:05:00|4827.62|4827.62|4817.63|4817.63|4832.22|4832.22|4817.26|4817.26|0
1658391000000|2022-07-21 08:10:00|4818.87|4818.87|4829.43|4829.43|4831.47|4831.47|4818.87|4818.87|0
1658391300000|2022-07-21 08:15:00|4829.08|4829.08|4835.48|4835.48|4840.12|4840.12|4826.81|4826.81|0
1658391600000|2022-07-21 08:20:00|4835.22|4835.22|4827.17|4827.17|4835.22|4835.22|4826.74|4826.74|0
1658391900000|2022-07-21 08:25:00|4827.35|4827.35|4823.86|4823.86|4827.91|4827.91|4820.73|4820.73|0
1658392200000|2022-07-21 08:30:00|4823.19|4823.19|4829.87|4829.87|4833.42|4833.42|4821.96|4821.96|0
1658392500000|2022-07-21 08:35:00|4830.31|4830.31|4827.61|4827.61|4832.25|4832.25|4823.18|4823.18|0
1658392800000|2022-07-21 08:40:00|4827.77|4827.77|4825.17|4825.17|4829.24|4829.24|4823.25|4823.25|0
1658393100000|2022-07-21 08:45:00|4826.23|4826.23|4841.51|4841.51|4842.04|4842.04|4826.23|4826.23|0
1658393400000|2022-07-21 08:50:00|4839.5|4839.5|4834.76|4834.76|4840.58|4840.58|4831.03|4831.03|0
1658393700000|2022-07-21 08:55:00|4834.85|4834.85|4825.64|4825.64|4834.85|4834.85|4824.62|4824.62|0
1658394000000|2022-07-21 09:00:00|4824.3|4824.3|4817|4817|4824.3|4824.3|4814.33|4814.33|0
1658394300000|2022-07-21 09:05:00|4817.79|4817.79|4820.68|4820.68|4820.68|4820.68|4815.31|4815.31|0
1658394600000|2022-07-21 09:10:00|4821.35|4821.35|4813.9|4813.9|4821.35|4821.35|4810.05|4810.05|0
1658394900000|2022-07-21 09:15:00|4813.99|4813.99|4815.35|4815.35|4818.82|4818.82|4811.39|4811.39|0
1658395200000|2022-07-21 09:20:00|4814.69|4814.69|4811|4811|4816.29|4816.29|4810.83|4810.83|0
1658395500000|2022-07-21 09:25:00|4811.45|4811.45|4815.37|4815.37|4815.64|4815.64|4811.27|4811.27|0
1658395800000|2022-07-21 09:30:00|4815.73|4815.73|4818.05|4818.05|4818.34|4818.34|4813.38|4813.38|0
1658396100000|2022-07-21 09:35:00|4818.4|4818.4|4815.33|4815.33|4818.4|4818.4|4812.94|4812.94|0
1658396400000|2022-07-21 09:40:00|4814.67|4814.67|4817.01|4817.01|4817.95|4817.95|4813.86|4813.86|0
1658396700000|2022-07-21 09:45:00|4816.66|4816.66|4830.12|4830.12|4830.3|4830.3|4816.66|4816.66|0
1658397000000|2022-07-21 09:50:00|4830.02|4830.02|4834.34|4834.34|4834.79|4834.79|4829.37|4829.37|0
1658397300000|2022-07-21 09:55:00|4834.17|4834.17|4835.43|4835.43|4835.5|4835.5|4832.25|4832.25|0
1658397600000|2022-07-21 10:00:00|4834.76|4834.76|4838.28|4838.28|4840.64|4840.64|4834.09|4834.09|0
1658397900000|2022-07-21 10:05:00|4838.1|4838.1|4851.09|4851.09|4851.52|4851.52|4838.1|4838.1|0
1658398200000|2022-07-21 10:10:00|4850.74|4850.74|4850.4|4850.4|4850.83|4850.83|4848.09|4848.09|0
1658398500000|2022-07-21 10:15:00|4851.07|4851.07|4850.96|4850.96|4851.51|4851.51|4850.1|4850.1|0
1658398800000|2022-07-21 10:20:00|4852.02|4852.02|4850.57|4850.57|4852.13|4852.13|4847.66|4847.66|0
1658399100000|2022-07-21 10:25:00|4850.4|4850.4|4845.73|4845.73|4850.4|4850.4|4845.33|4845.33|0
1658399400000|2022-07-21 10:30:00|4846.26|4846.26|4862.68|4862.68|4862.68|4862.68|4844.48|4844.48|0
1658399700000|2022-07-21 10:35:00|4863.35|4863.35|4856.59|4856.59|4863.71|4863.71|4853.7|4853.7|0
1658400000000|2022-07-21 10:40:00|4856.75|4856.75|4863.17|4863.17|4863.17|4863.17|4856.75|4856.75|0
1658400300000|2022-07-21 10:45:00|4863|4863|4860.83|4860.83|4864.95|4864.95|4860.83|4860.83|0
1658400600000|2022-07-21 10:50:00|4860.65|4860.65|4863.03|4863.03|4863.03|4863.03|4860.56|4860.56|0
1658400900000|2022-07-21 10:55:00|4862.67|4862.67|4863.04|4863.04|4863.31|4863.31|4859.84|4859.84|0
1658401200000|2022-07-21 11:00:00|4862.78|4862.78|4862.68|4862.68|4863.3|4863.3|4860.42|4860.42|0
1658401500000|2022-07-21 11:05:00|4862.53|4862.53|4874.29|4874.29|4876.44|4876.44|4862.26|4862.26|0
1658401800000|2022-07-21 11:10:00|4874.38|4874.38|4871.77|4871.77|4876.38|4876.38|4869.77|4869.77|0
1658402100000|2022-07-21 11:15:00|4872.01|4872.01|4880.26|4880.26|4880.26|4880.26|4872.01|4872.01|0
1658402400000|2022-07-21 11:20:00|4880.79|4880.79|4882.03|4882.03|4882.03|4882.03|4877.36|4877.36|0
1658402700000|2022-07-21 11:25:00|4881.85|4881.85|4883.09|4883.09|4884.29|4884.29|4880.69|4880.69|0
1658403000000|2022-07-21 11:30:00|4882.97|4882.97|4883.07|4883.07|4888.3|4888.3|4882.8|4882.8|0
1658403300000|2022-07-21 11:35:00|4882.95|4882.95|4878.1|4878.1|4883.07|4883.07|4878.1|4878.1|0
1658403600000|2022-07-21 11:40:00|4878.28|4878.28|4877.77|4877.77|4879.21|4879.21|4874.5|4874.5|0
1658403900000|2022-07-21 11:45:00|4879.1|4879.1|4882.36|4882.36|4882.69|4882.69|4879.1|4879.1|0
1658404200000|2022-07-21 11:50:00|4884.36|4884.36|4874.3|4874.3|4884.36|4884.36|4873.63|4873.63|0
1658404500000|2022-07-21 11:55:00|4874.21|4874.21|4865.6|4865.6|4874.39|4874.39|4864.93|4864.93|0
1658404800000|2022-07-21 12:00:00|4865.36|4865.36|4860.93|4860.93|4866.55|4866.55|4860.93|4860.93|0
1658405100000|2022-07-21 12:05:00|4861.6|4861.6|4861.05|4861.05|4863.92|4863.92|4860.62|4860.62|0
1658405400000|2022-07-21 12:10:00|4861.72|4861.72|4859.51|4859.51|4863.05|4863.05|4858.82|4858.82|0
1658405700000|2022-07-21 12:15:00|4859.6|4859.6|4860.33|4860.33|4862.88|4862.88|4851.34|4851.34|0
1658406000000|2022-07-21 12:20:00|4861|4861|4864.87|4864.87|4866.02|4866.02|4858.43|4858.43|0
1658406300000|2022-07-21 12:25:00|4865.13|4865.13|4863|4863|4865.13|4865.13|4859.39|4859.39|0
1658406600000|2022-07-21 12:30:00|4863.67|4863.67|4867.05|4867.05|4867.23|4867.23|4861.93|4861.93|0
1658406900000|2022-07-21 12:35:00|4869.05|4869.05|4871.64|4871.64|4875|4875|4867.89|4867.89|0
1658407200000|2022-07-21 12:40:00|4871.76|4871.76|4865.09|4865.09|4871.76|4871.76|4861.76|4861.76|0
1658407500000|2022-07-21 12:45:00|4864.42|4864.42|4860.58|4860.58|4865.84|4865.84|4860.46|4860.46|0
1658407800000|2022-07-21 12:50:00|4860.22|4860.22|4857.39|4857.39|4862.98|4862.98|4854.23|4854.23|0
1658408100000|2022-07-21 12:55:00|4857.27|4857.27|4855.7|4855.7|4857.85|4857.85|4854.16|4854.16|0
1658408400000|2022-07-21 13:00:00|4856.36|4856.36|4852.95|4852.95|4856.69|4856.69|4852.44|4852.44|0
1658408700000|2022-07-21 13:05:00|4852.87|4852.87|4846.36|4846.36|4853.09|4853.09|4846.06|4846.06|0
1658409000000|2022-07-21 13:10:00|4845.69|4845.69|4841.91|4841.91|4847.03|4847.03|4841.38|4841.38|0
1658409300000|2022-07-21 13:15:00|4841.24|4841.24|4836.6|4836.6|4844.15|4844.15|4836.6|4836.6|0
1658409600000|2022-07-21 13:20:00|4836.86|4836.86|4839.52|4839.52|4839.52|4839.52|4834.23|4834.23|0
1658409900000|2022-07-21 13:25:00|4839.69|4839.69|4844.59|4844.59|4844.81|4844.81|4837.47|4837.47|0
1658410200000|2022-07-21 13:30:00|4843.92|4843.92|4843.06|4843.06|4847.95|4847.95|4841.51|4841.51|0
1658410500000|2022-07-21 13:35:00|4841.56|4841.56|4849.35|4849.35|4850.9|4850.9|4841.29|4841.29|0
1658410800000|2022-07-21 13:40:00|4849|4849|4849.93|4849.93|4850.64|4850.64|4846.46|4846.46|0
1658411100000|2022-07-21 13:45:00|4849.31|4849.31|4850.79|4850.79|4855.42|4855.42|4847.67|4847.67|0
1658411400000|2022-07-21 13:50:00|4852.12|4852.12|4859.41|4859.41|4859.45|4859.45|4850.14|4850.14|0
1658411700000|2022-07-21 13:55:00|4859.52|4859.52|4862.05|4862.05|4863.51|4863.51|4859.43|4859.43|0
1658412000000|2022-07-21 14:00:00|4862.21|4862.21|4849.76|4849.76|4862.76|4862.76|4849.58|4849.58|0
1658412300000|2022-07-21 14:05:00|4849.43|4849.43|4854.88|4854.88|4855.82|4855.82|4849.14|4849.14|0
1658412600000|2022-07-21 14:10:00|4854.22|4854.22|4845.15|4845.15|4855|4855|4844.44|4844.44|0
1658412900000|2022-07-21 14:15:00|4844.48|4844.48|4852.38|4852.38|4855.29|4855.29|4843.33|4843.33|0
1658413200000|2022-07-21 14:20:00|4852.73|4852.73|4849.54|4849.54|4853.8|4853.8|4849.36|4849.36|0
1658413500000|2022-07-21 14:25:00|4849.62|4849.62|4851.2|4851.2|4853.59|4853.59|4843.59|4843.59|0
1658413800000|2022-07-21 14:30:00|4851.87|4851.87|4858.65|4858.65|4859.25|4859.25|4851.87|4851.87|0
1658414100000|2022-07-21 14:35:00|4859.32|4859.32|4863.22|4863.22|4863.9|4863.9|4859.32|4859.32|0
1658414400000|2022-07-21 14:40:00|4863.58|4863.58|4858.53|4858.53|4863.58|4863.58|4858.53|4858.53|0
1658414700000|2022-07-21 14:45:00|4858.35|4858.35|4856.27|4856.27|4858.53|4858.53|4853.17|4853.17|0
1658415000000|2022-07-21 14:50:00|4856.36|4856.36|4849.53|4849.53|4858.02|4858.02|4849.26|4849.26|0
1658415300000|2022-07-21 14:55:00|4850.2|4850.2|4845.56|4845.56|4850.63|4850.63|4844.05|4844.05|0
1658415600000|2022-07-21 15:00:00|4845.73|4845.73|4847.23|4847.23|4848.36|4848.36|4844.49|4844.49|0
1658415900000|2022-07-21 15:05:00|4847.32|4847.32|4849.15|4849.15|4849.42|4849.42|4842.14|4842.14|0
1658416200000|2022-07-21 15:10:00|4848.89|4848.89|4848.63|4848.63|4848.89|4848.89|4842.35|4842.35|0
1658416500000|2022-07-21 15:15:00|4848.73|4848.73|4852.53|4852.53|4852.57|4852.57|4846.88|4846.88|0
1658416800000|2022-07-21 15:20:00|4852.7|4852.7|4853.49|4853.49|4855.97|4855.97|4852.35|4852.35|0
1658417100000|2022-07-21 15:25:00|4853.58|4853.58|4856.41|4856.41|4856.49|4856.49|4851.75|4851.75|0
1658474100000|2022-07-22 07:15:00|4847.94|4847.94|4846.42|4846.42|4849.64|4849.64|4844.4|4844.4|0
1658474400000|2022-07-22 07:20:00|4847.09|4847.09|4852.38|4852.38|4853.22|4853.22|4847.09|4847.09|0
1658474700000|2022-07-22 07:25:00|4852.82|4852.82|4851.65|4851.65|4856.59|4856.59|4851.02|4851.02|0
1658475000000|2022-07-22 07:30:00|4850.5|4850.5|4843.74|4843.74|4852.53|4852.53|4841.03|4841.03|0
1658475300000|2022-07-22 07:35:00|4843.65|4843.65|4839.96|4839.96|4847.76|4847.76|4839.96|4839.96|0
1658475600000|2022-07-22 07:40:00|4840.14|4840.14|4837.38|4837.38|4843.48|4843.48|4837.38|4837.38|0
1658475900000|2022-07-22 07:45:00|4836.71|4836.71|4836.47|4836.47|4839.53|4839.53|4832.85|4832.85|0
1658476200000|2022-07-22 07:50:00|4836.31|4836.31|4835.96|4835.96|4837.22|4837.22|4833.01|4833.01|0
1658476500000|2022-07-22 07:55:00|4836.13|4836.13|4840.95|4840.95|4843.62|4843.62|4836.13|4836.13|0
1658476800000|2022-07-22 08:00:00|4840.77|4840.77|4840.29|4840.29|4844.28|4844.28|4839.77|4839.77|0
1658477100000|2022-07-22 08:05:00|4840.13|4840.13|4840.52|4840.52|4841.11|4841.11|4839.35|4839.35|0
1658477400000|2022-07-22 08:10:00|4840.79|4840.79|4848.29|4848.29|4848.66|4848.66|4840.79|4840.79|0
1658477700000|2022-07-22 08:15:00|4848.99|4848.99|4845.65|4845.65|4852.08|4852.08|4845.65|4845.65|0
1658478000000|2022-07-22 08:20:00|4844.32|4844.32|4845.2|4845.2|4846.87|4846.87|4840.92|4840.92|0
1658478300000|2022-07-22 08:25:00|4845.87|4845.87|4848.04|4848.04|4850.18|4850.18|4844.54|4844.54|0
1658478600000|2022-07-22 08:30:00|4848.71|4848.71|4842.91|4842.91|4849.55|4849.55|4841.44|4841.44|0
1658478900000|2022-07-22 08:35:00|4843.08|4843.08|4845.94|4845.94|4852.92|4852.92|4843.08|4843.08|0
1658479200000|2022-07-22 08:40:00|4844.96|4844.96|4840.2|4840.2|4847.42|4847.42|4840.2|4840.2|0
1658479500000|2022-07-22 08:45:00|4840.38|4840.38|4841.01|4841.01|4843.16|4843.16|4840.09|4840.09|0
1658479800000|2022-07-22 08:50:00|4842.34|4842.34|4840.05|4840.05|4842.34|4842.34|4839.47|4839.47|0
1658480100000|2022-07-22 08:55:00|4840.23|4840.23|4837|4837|4840.58|4840.58|4836.42|4836.42|0
1658480400000|2022-07-22 09:00:00|4837.67|4837.67|4842.62|4842.62|4842.64|4842.64|4837.67|4837.67|0
1658480700000|2022-07-22 09:05:00|4842.74|4842.74|4844.53|4844.53|4846.05|4846.05|4842.41|4842.41|0
1658481000000|2022-07-22 09:10:00|4844.74|4844.74|4843.89|4843.89|4845.63|4845.63|4843.32|4843.32|0
1658481300000|2022-07-22 09:15:00|4843.73|4843.73|4848.38|4848.38|4849.05|4849.05|4842.39|4842.39|0
1658481600000|2022-07-22 09:20:00|4849|4849|4846.29|4846.29|4849.26|4849.26|4844.68|4844.68|0
1658481900000|2022-07-22 09:25:00|4846.11|4846.11|4845.87|4845.87|4846.43|4846.43|4844.43|4844.43|0
1658482200000|2022-07-22 09:30:00|4846.54|4846.54|4842.11|4842.11|4846.54|4846.54|4842.11|4842.11|0
1658482500000|2022-07-22 09:35:00|4841.85|4841.85|4842.36|4842.36|4842.36|4842.36|4840.67|4840.67|0
1658482800000|2022-07-22 09:40:00|4843.02|4843.02|4850.83|4850.83|4851.68|4851.68|4843.02|4843.02|0
1658483100000|2022-07-22 09:45:00|4851.09|4851.09|4853.01|4853.01|4853.68|4853.68|4850.44|4850.44|0
1658483400000|2022-07-22 09:50:00|4853.81|4853.81|4857.28|4857.28|4857.45|4857.45|4851.97|4851.97|0
1658483700000|2022-07-22 09:55:00|4856.61|4856.61|4855.53|4855.53|4858.36|4858.36|4855.4|4855.4|0
1658484000000|2022-07-22 10:00:00|4855.64|4855.64|4855.09|4855.09|4856.87|4856.87|4853.72|4853.72|0
1658484300000|2022-07-22 10:05:00|4854.83|4854.83|4850.82|4850.82|4854.83|4854.83|4847.99|4847.99|0
1658484600000|2022-07-22 10:10:00|4850.94|4850.94|4850.87|4850.87|4854.1|4854.1|4850.87|4850.87|0
1658484900000|2022-07-22 10:15:00|4851.54|4851.54|4849.01|4849.01|4852.99|4852.99|4849.01|4849.01|0
1658485200000|2022-07-22 10:20:00|4849.68|4849.68|4846.36|4846.36|4849.68|4849.68|4845.69|4845.69|0
1658485500000|2022-07-22 10:25:00|4846|4846|4846.69|4846.69|4849.21|4849.21|4845.33|4845.33|0
1658485800000|2022-07-22 10:30:00|4846.16|4846.16|4845.94|4845.94|4846.4|4846.4|4845.33|4845.33|0
1658486100000|2022-07-22 10:35:00|4846.6|4846.6|4849.97|4849.97|4850.48|4850.48|4846.6|4846.6|0
1658486400000|2022-07-22 10:40:00|4850.85|4850.85|4852.94|4852.94|4854.94|4854.94|4850.85|4850.85|0
1658486700000|2022-07-22 10:45:00|4853.03|4853.03|4853.68|4853.68|4854.72|4854.72|4853.03|4853.03|0
1658487000000|2022-07-22 10:50:00|4852.89|4852.89|4858.3|4858.3|4859.01|4859.01|4851.36|4851.36|0
1658487300000|2022-07-22 10:55:00|4858.38|4858.38|4852.89|4852.89|4859.06|4859.06|4852.13|4852.13|0
1658487600000|2022-07-22 11:00:00|4853.07|4853.07|4852.19|4852.19|4856.53|4856.53|4851.84|4851.84|0
1658487900000|2022-07-22 11:05:00|4851.84|4851.84|4849.94|4849.94|4852.19|4852.19|4849.48|4849.48|0
1658488200000|2022-07-22 11:10:00|4850.12|4850.12|4849.04|4849.04|4852.87|4852.87|4848.46|4848.46|0
1658488500000|2022-07-22 11:15:00|4849.13|4849.13|4847.71|4847.71|4849.69|4849.69|4847.53|4847.53|0
1658488800000|2022-07-22 11:20:00|4848.38|4848.38|4842.68|4842.68|4848.91|4848.91|4842.68|4842.68|0
1658489100000|2022-07-22 11:25:00|4842.46|4842.46|4840.68|4840.68|4843.8|4843.8|4839.58|4839.58|0
1658489400000|2022-07-22 11:30:00|4840.85|4840.85|4841.12|4841.12|4841.91|4841.91|4840.8|4840.8|0
1658489700000|2022-07-22 11:35:00|4841.03|4841.03|4841.77|4841.77|4841.77|4841.77|4839.28|4839.28|0
1658490000000|2022-07-22 11:40:00|4841.41|4841.41|4841.19|4841.19|4841.59|4841.59|4839.95|4839.95|0
1658490300000|2022-07-22 11:45:00|4840.66|4840.66|4842.61|4842.61|4842.88|4842.88|4840.66|4840.66|0
1658490600000|2022-07-22 11:50:00|4842.4|4842.4|4843.21|4843.21|4844.28|4844.28|4840.9|4840.9|0
1658490900000|2022-07-22 11:55:00|4843.38|4843.38|4839.09|4839.09|4843.38|4843.38|4837.76|4837.76|0
1658491200000|2022-07-22 12:00:00|4838.83|4838.83|4841.47|4841.47|4841.47|4841.47|4838.44|4838.44|0
1658491500000|2022-07-22 12:05:00|4842.8|4842.8|4840.13|4840.13|4843.37|4843.37|4839.47|4839.47|0
1658491800000|2022-07-22 12:10:00|4840.67|4840.67|4843.03|4843.03|4844.37|4844.37|4840.55|4840.55|0
1658492100000|2022-07-22 12:15:00|4843.92|4843.92|4844.82|4844.82|4844.82|4844.82|4842.65|4842.65|0
1658492400000|2022-07-22 12:20:00|4844.93|4844.93|4850.84|4850.84|4852.01|4852.01|4844.93|4844.93|0
1658492700000|2022-07-22 12:25:00|4850.76|4850.76|4851.37|4851.37|4852.39|4852.39|4850.65|4850.65|0
1658493000000|2022-07-22 12:30:00|4851.73|4851.73|4853.15|4853.15|4853.51|4853.51|4851.73|4851.73|0
1658493300000|2022-07-22 12:35:00|4853.27|4853.27|4852.84|4852.84|4853.6|4853.6|4851.44|4851.44|0
1658493600000|2022-07-22 12:40:00|4852.31|4852.31|4852.76|4852.76|4852.76|4852.76|4850.94|4850.94|0
1658493900000|2022-07-22 12:45:00|4852.88|4852.88|4852.02|4852.02|4853.39|4853.39|4850.56|4850.56|0
1658494200000|2022-07-22 12:50:00|4852.1|4852.1|4851.08|4851.08|4852.19|4852.19|4851.08|4851.08|0
1658494500000|2022-07-22 12:55:00|4851|4851|4850.53|4850.53|4852.04|4852.04|4850.31|4850.31|0
1658494800000|2022-07-22 13:00:00|4850.79|4850.79|4858.65|4858.65|4858.81|4858.81|4850.62|4850.62|0
1658495100000|2022-07-22 13:05:00|4858.75|4858.75|4860.03|4860.03|4862.8|4862.8|4858.75|4858.75|0
1658495400000|2022-07-22 13:10:00|4860.69|4860.69|4860.33|4860.33|4861.78|4861.78|4860.12|4860.12|0
1658495700000|2022-07-22 13:15:00|4860.45|4860.45|4860.45|4860.45|4862|4862|4860.45|4860.45|0
1658496000000|2022-07-22 13:20:00|4860.27|4860.27|4863.69|4863.69|4863.69|4863.69|4859.04|4859.04|0
1658496300000|2022-07-22 13:25:00|4863.86|4863.86|4864.77|4864.77|4866.46|4866.46|4863.54|4863.54|0
1658496600000|2022-07-22 13:30:00|4864.24|4864.24|4862.28|4862.28|4864.96|4864.96|4862.02|4862.02|0
1658496900000|2022-07-22 13:35:00|4861.95|4861.95|4862.85|4862.85|4866.3|4866.3|4860.51|4860.51|0
1658497200000|2022-07-22 13:40:00|4862.23|4862.23|4860.38|4860.38|4864.41|4864.41|4859.02|4859.02|0
1658497500000|2022-07-22 13:45:00|4860.2|4860.2|4851.28|4851.28|4860.78|4860.78|4850.28|4850.28|0
1658497800000|2022-07-22 13:50:00|4851.64|4851.64|4844.61|4844.61|4854.26|4854.26|4843.47|4843.47|0
1658498100000|2022-07-22 13:55:00|4844.35|4844.35|4842.74|4842.74|4844.41|4844.41|4841.1|4841.1|0
1658498400000|2022-07-22 14:00:00|4842.9|4842.9|4850.42|4850.42|4850.42|4850.42|4840.43|4840.43|0
1658498700000|2022-07-22 14:05:00|4850.33|4850.33|4845.46|4845.46|4850.94|4850.94|4845.02|4845.02|0
1658499000000|2022-07-22 14:10:00|4845.28|4845.28|4852.88|4852.88|4853.23|4853.23|4845.28|4845.28|0
1658499300000|2022-07-22 14:15:00|4852.76|4852.76|4855.66|4855.66|4855.78|4855.78|4851.87|4851.87|0
1658499600000|2022-07-22 14:20:00|4855.22|4855.22|4853.9|4853.9|4855.67|4855.67|4852.69|4852.69|0
1658499900000|2022-07-22 14:25:00|4853.99|4853.99|4854.97|4854.97|4854.97|4854.97|4851.98|4851.98|0
1658500200000|2022-07-22 14:30:00|4854.88|4854.88|4853.39|4853.39|4854.88|4854.88|4852.16|4852.16|0
1658500500000|2022-07-22 14:35:00|4853.3|4853.3|4852.04|4852.04|4853.95|4853.95|4851.37|4851.37|0
1658500800000|2022-07-22 14:40:00|4850.03|4850.03|4850.9|4850.9|4853.59|4853.59|4850.03|4850.03|0
1658501100000|2022-07-22 14:45:00|4850.81|4850.81|4848.93|4848.93|4852.24|4852.24|4848.08|4848.08|0
1658501400000|2022-07-22 14:50:00|4849.37|4849.37|4853.69|4853.69|4853.69|4853.69|4849.37|4849.37|0
1658501700000|2022-07-22 14:55:00|4853.16|4853.16|4856.26|4856.26|4856.26|4856.26|4852.4|4852.4|0
1658502000000|2022-07-22 15:00:00|4855.99|4855.99|4853.42|4853.42|4856.59|4856.59|4852.39|4852.39|0
1658502300000|2022-07-22 15:05:00|4853.54|4853.54|4855.95|4855.95|4856.52|4856.52|4853.1|4853.1|0
1658502600000|2022-07-22 15:10:00|4856.12|4856.12|4855.21|4855.21|4856.29|4856.29|4854.54|4854.54|0
1658502900000|2022-07-22 15:15:00|4855.03|4855.03|4854.05|4854.05|4855.93|4855.93|4853.44|4853.44|0
1658503200000|2022-07-22 15:20:00|4854.21|4854.21|4849.7|4849.7|4854.21|4854.21|4848.76|4848.76|0
1658503500000|2022-07-22 15:25:00|4849.03|4849.03|4851.85|4851.85|4851.85|4851.85|4848.39|4848.39|0
1658733300000|2022-07-25 07:15:00|4813.42|4813.42|4812.98|4812.98|4816.69|4816.69|4808.63|4808.63|0
1658733600000|2022-07-25 07:20:00|4812.81|4812.81|4808.1|4808.1|4817.61|4817.61|4806.71|4806.71|0
1658733900000|2022-07-25 07:25:00|4806.76|4806.76|4810.22|4810.22|4814.57|4814.57|4806.19|4806.19|0
1658734200000|2022-07-25 07:30:00|4808.88|4808.88|4810.37|4810.37|4810.37|4810.37|4800.84|4800.84|0
1658734500000|2022-07-25 07:35:00|4811.61|4811.61|4808.85|4808.85|4814.78|4814.78|4808.32|4808.32|0
1658734800000|2022-07-25 07:40:00|4809.52|4809.52|4806.87|4806.87|4817.9|4817.9|4806.21|4806.21|0
1658735100000|2022-07-25 07:45:00|4806.55|4806.55|4805.57|4805.57|4808.45|4808.45|4804.44|4804.44|0
1658735400000|2022-07-25 07:50:00|4805.33|4805.33|4794.2|4794.2|4806.15|4806.15|4794.2|4794.2|0
1658735700000|2022-07-25 07:55:00|4794.37|4794.37|4794.61|4794.61|4798.33|4798.33|4794.02|4794.02|0
1658736000000|2022-07-25 08:00:00|4794.79|4794.79|4786.71|4786.71|4794.79|4794.79|4786.36|4786.36|0
1658736300000|2022-07-25 08:05:00|4787.38|4787.38|4793.32|4793.32|4793.48|4793.48|4784|4784|0
1658736600000|2022-07-25 08:10:00|4793.98|4793.98|4791.77|4791.77|4795.57|4795.57|4788.56|4788.56|0
1658736900000|2022-07-25 08:15:00|4791.41|4791.41|4783.48|4783.48|4791.41|4791.41|4783.12|4783.12|0
1658737200000|2022-07-25 08:20:00|4783.64|4783.64|4793.68|4793.68|4794.35|4794.35|4783.02|4783.02|0
1658737500000|2022-07-25 08:25:00|4793.02|4793.02|4787|4787|4793.71|4793.71|4787|4787|0
1658737800000|2022-07-25 08:30:00|4787.18|4787.18|4789.82|4789.82|4790.48|4790.48|4787|4787|0
1658738100000|2022-07-25 08:35:00|4791.15|4791.15|4794.89|4794.89|4795.37|4795.37|4791.15|4791.15|0
1658738400000|2022-07-25 08:40:00|4794.09|4794.09|4791.97|4791.97|4796.77|4796.77|4791.82|4791.82|0
1658738700000|2022-07-25 08:45:00|4792.64|4792.64|4790.36|4790.36|4792.64|4792.64|4790.05|4790.05|0
1658739000000|2022-07-25 08:50:00|4790.47|4790.47|4787.08|4787.08|4790.47|4790.47|4785.48|4785.48|0
1658739300000|2022-07-25 08:55:00|4787.75|4787.75|4793.42|4793.42|4795.92|4795.92|4787.3|4787.3|0
1658739600000|2022-07-25 09:00:00|4793.51|4793.51|4792.63|4792.63|4794.15|4794.15|4789.66|4789.66|0
1658739900000|2022-07-25 09:05:00|4792.37|4792.37|4796.85|4796.85|4799.3|4799.3|4792.37|4792.37|0
1658740200000|2022-07-25 09:10:00|4797.21|4797.21|4796.11|4796.11|4798.9|4798.9|4796.11|4796.11|0
1658740500000|2022-07-25 09:15:00|4796.55|4796.55|4800.19|4800.19|4800.19|4800.19|4795.88|4795.88|0
1658740800000|2022-07-25 09:20:00|4799.52|4799.52|4804.04|4804.04|4805.43|4805.43|4799.52|4799.52|0
1658741100000|2022-07-25 09:25:00|4804.71|4804.71|4804.6|4804.6|4805.93|4805.93|4804.31|4804.31|0
1658741400000|2022-07-25 09:30:00|4803.93|4803.93|4806.3|4806.3|4806.3|4806.3|4802.95|4802.95|0
1658741700000|2022-07-25 09:35:00|4806.45|4806.45|4810.27|4810.27|4810.53|4810.53|4805.38|4805.38|0
1658742000000|2022-07-25 09:40:00|4809.6|4809.6|4818.41|4818.41|4819.92|4819.92|4808.84|4808.84|0
1658742300000|2022-07-25 09:45:00|4817.75|4817.75|4821.25|4821.25|4823.87|4823.87|4817.08|4817.08|0
1658742600000|2022-07-25 09:50:00|4820.58|4820.58|4817.45|4817.45|4820.58|4820.58|4817.31|4817.31|0
1658742900000|2022-07-25 09:55:00|4818.78|4818.78|4818.07|4818.07|4819.53|4819.53|4818.07|4818.07|0
1658743200000|2022-07-25 10:00:00|4816.74|4816.74|4813.62|4813.62|4816.74|4816.74|4813.27|4813.27|0
1658743500000|2022-07-25 10:05:00|4813.88|4813.88|4810.47|4810.47|4813.88|4813.88|4809.45|4809.45|0
1658743800000|2022-07-25 10:10:00|4810.73|4810.73|4807.62|4807.62|4811.18|4811.18|4806.38|4806.38|0
1658744100000|2022-07-25 10:15:00|4807.36|4807.36|4803.79|4803.79|4807.36|4807.36|4803.6|4803.6|0
1658744400000|2022-07-25 10:20:00|4803.63|4803.63|4803.89|4803.89|4805.49|4805.49|4801.4|4801.4|0
1658744700000|2022-07-25 10:25:00|4803.72|4803.72|4803.26|4803.26|4803.72|4803.72|4802.64|4802.64|0
1658745000000|2022-07-25 10:30:00|4803.35|4803.35|4808.89|4808.89|4809.34|4809.34|4802.68|4802.68|0
1658745300000|2022-07-25 10:35:00|4808.23|4808.23|4808.97|4808.97|4809.96|4809.96|4808.23|4808.23|0
1658745600000|2022-07-25 10:40:00|4808.7|4808.7|4805.75|4805.75|4809.87|4809.87|4805.75|4805.75|0
1658745900000|2022-07-25 10:45:00|4806.02|4806.02|4803.66|4803.66|4806.37|4806.37|4803|4803|0
1658746200000|2022-07-25 10:50:00|4803.4|4803.4|4808.39|4808.39|4808.54|4808.54|4803.15|4803.15|0
1658746500000|2022-07-25 10:55:00|4807.72|4807.72|4811.37|4811.37|4812.9|4812.9|4806.97|4806.97|0
1658746800000|2022-07-25 11:00:00|4809.73|4809.73|4806.91|4806.91|4810.22|4810.22|4803.47|4803.47|0
1658747100000|2022-07-25 11:05:00|4806.76|4806.76|4803.94|4803.94|4806.94|4806.94|4803.94|4803.94|0
1658747400000|2022-07-25 11:10:00|4803.28|4803.28|4801.13|4801.13|4803.94|4803.94|4800.57|4800.57|0
1658747700000|2022-07-25 11:15:00|4801.04|4801.04|4803.74|4803.74|4804.82|4804.82|4799.71|4799.71|0
1658748000000|2022-07-25 11:20:00|4804.09|4804.09|4808.92|4808.92|4808.92|4808.92|4804.09|4804.09|0
1658748300000|2022-07-25 11:25:00|4809.25|4809.25|4811.12|4811.12|4811.26|4811.26|4808.85|4808.85|0
1658748600000|2022-07-25 11:30:00|4811.39|4811.39|4815.46|4815.46|4816.54|4816.54|4811.39|4811.39|0
1658748900000|2022-07-25 11:35:00|4814.8|4814.8|4815.59|4815.59|4816.75|4816.75|4813.86|4813.86|0
1658749200000|2022-07-25 11:40:00|4815.71|4815.71|4816.34|4816.34|4817.36|4817.36|4815.65|4815.65|0
1658749500000|2022-07-25 11:45:00|4815.67|4815.67|4817.46|4817.46|4817.46|4817.46|4812.72|4812.72|0
1658749800000|2022-07-25 11:50:00|4817.63|4817.63|4824.49|4824.49|4824.49|4824.49|4817.63|4817.63|0
1658750100000|2022-07-25 11:55:00|4823.83|4823.83|4827.58|4827.58|4827.58|4827.58|4821.4|4821.4|0
1658750400000|2022-07-25 12:00:00|4826.91|4826.91|4823.7|4823.7|4826.91|4826.91|4823.58|4823.58|0
1658750700000|2022-07-25 12:05:00|4822.91|4822.91|4821.76|4821.76|4822.91|4822.91|4820.65|4820.65|0
1658751000000|2022-07-25 12:10:00|4821.85|4821.85|4821.57|4821.57|4822.24|4822.24|4819.82|4819.82|0
1658751300000|2022-07-25 12:15:00|4820.9|4820.9|4823.96|4823.96|4823.96|4823.96|4820.32|4820.32|0
1658751600000|2022-07-25 12:20:00|4824.31|4824.31|4829.78|4829.78|4829.78|4829.78|4822.97|4822.97|0
1658751900000|2022-07-25 12:25:00|4828.45|4828.45|4824.74|4824.74|4829.23|4829.23|4824.74|4824.74|0
1658752200000|2022-07-25 12:30:00|4825.41|4825.41|4827.46|4827.46|4827.71|4827.71|4825.33|4825.33|0
1658752500000|2022-07-25 12:35:00|4827.19|4827.19|4828.37|4828.37|4828.37|4828.37|4825.66|4825.66|0
1658752800000|2022-07-25 12:40:00|4828.11|4828.11|4828.64|4828.64|4829.48|4829.48|4827.31|4827.31|0
1658753100000|2022-07-25 12:45:00|4828.46|4828.46|4826.64|4826.64|4829.44|4829.44|4825.44|4825.44|0
1658753400000|2022-07-25 12:50:00|4826.76|4826.76|4829.55|4829.55|4830.53|4830.53|4826.64|4826.64|0
1658753700000|2022-07-25 12:55:00|4829.73|4829.73|4827.07|4827.07|4830.53|4830.53|4825.74|4825.74|0
1658754000000|2022-07-25 13:00:00|4827.74|4827.74|4824.86|4824.86|4828.99|4828.99|4824.86|4824.86|0
1658754300000|2022-07-25 13:05:00|4825.12|4825.12|4824.19|4824.19|4826.19|4826.19|4823.08|4823.08|0
1658754600000|2022-07-25 13:10:00|4824.36|4824.36|4818.72|4818.72|4824.36|4824.36|4818.05|4818.05|0
1658754900000|2022-07-25 13:15:00|4818.4|4818.4|4820.46|4820.46|4821.91|4821.91|4818.14|4818.14|0
1658755200000|2022-07-25 13:20:00|4820.81|4820.81|4820.3|4820.3|4822.34|4822.34|4820.07|4820.07|0
1658755500000|2022-07-25 13:25:00|4820.03|4820.03|4816.76|4816.76|4820.47|4820.47|4816.14|4816.14|0
1658755800000|2022-07-25 13:30:00|4817.43|4817.43|4814.14|4814.14|4820.36|4820.36|4812.12|4812.12|0
1658756100000|2022-07-25 13:35:00|4813.52|4813.52|4821.2|4821.2|4821.2|4821.2|4813.51|4813.51|0
1658756400000|2022-07-25 13:40:00|4822|4822|4820.73|4820.73|4825.29|4825.29|4820.73|4820.73|0
1658756700000|2022-07-25 13:45:00|4821.52|4821.52|4821.04|4821.04|4823.78|4823.78|4820.85|4820.85|0
1658757000000|2022-07-25 13:50:00|4821.66|4821.66|4824.69|4824.69|4827.14|4827.14|4820.99|4820.99|0
1658757300000|2022-07-25 13:55:00|4824.34|4824.34|4822.61|4822.61|4827.1|4827.1|4822.12|4822.12|0
1658757600000|2022-07-25 14:00:00|4822.52|4822.52|4822.7|4822.7|4825.72|4825.72|4820.76|4820.76|0
1658757900000|2022-07-25 14:05:00|4822.79|4822.79|4826.52|4826.52|4829.59|4829.59|4822.13|4822.13|0
1658758200000|2022-07-25 14:10:00|4826.78|4826.78|4831.29|4831.29|4831.95|4831.95|4826.78|4826.78|0
1658758500000|2022-07-25 14:15:00|4831.95|4831.95|4829.65|4829.65|4833.38|4833.38|4828.21|4828.21|0
1658758800000|2022-07-25 14:20:00|4829.12|4829.12|4832.04|4832.04|4832.04|4832.04|4828.55|4828.55|0
1658759100000|2022-07-25 14:25:00|4832.37|4832.37|4827.51|4827.51|4834.71|4834.71|4824.38|4824.38|0
1658759400000|2022-07-25 14:30:00|4827.43|4827.43|4830.22|4830.22|4832.64|4832.64|4824.64|4824.64|0
1658759700000|2022-07-25 14:35:00|4829.56|4829.56|4833.33|4833.33|4835.51|4835.51|4828.89|4828.89|0
1658760000000|2022-07-25 14:40:00|4832.98|4832.98|4834.65|4834.65|4837.12|4837.12|4829.99|4829.99|0
1658760300000|2022-07-25 14:45:00|4834.47|4834.47|4831.71|4831.71|4835.35|4835.35|4831.04|4831.04|0
1658760600000|2022-07-25 14:50:00|4832.37|4832.37|4832.73|4832.73|4836.33|4836.33|4832.37|4832.37|0
1658760900000|2022-07-25 14:55:00|4832.91|4832.91|4836.63|4836.63|4837.19|4837.19|4831.68|4831.68|0
1658761200000|2022-07-25 15:00:00|4836.1|4836.1|4838.96|4838.96|4838.96|4838.96|4834.9|4834.9|0
1658761500000|2022-07-25 15:05:00|4838.29|4838.29|4842.05|4842.05|4843.12|4843.12|4838.15|4838.15|0
1658761800000|2022-07-25 15:10:00|4842.32|4842.32|4843.47|4843.47|4846.97|4846.97|4842.32|4842.32|0
1658762100000|2022-07-25 15:15:00|4843.38|4843.38|4844.42|4844.42|4844.5|4844.5|4841.28|4841.28|0
1658762400000|2022-07-25 15:20:00|4844.33|4844.33|4843.21|4843.21|4846.92|4846.92|4842.55|4842.55|0
1658762700000|2022-07-25 15:25:00|4843.3|4843.3|4847.69|4847.69|4848.36|4848.36|4843.21|4843.21|0
1658819700000|2022-07-26 07:15:00|4870.45|4870.45|4874.29|4874.29|4877.75|4877.75|4870.45|4870.45|0
1658820000000|2022-07-26 07:20:00|4874.73|4874.73|4893.58|4893.58|4895.18|4895.18|4871.7|4871.7|0
1658820300000|2022-07-26 07:25:00|4893.14|4893.14|4901.99|4901.99|4902.43|4902.43|4892.96|4892.96|0
1658820600000|2022-07-26 07:30:00|4900.65|4900.65|4899.42|4899.42|4901.45|4901.45|4895.86|4895.86|0
1658820900000|2022-07-26 07:35:00|4899.24|4899.24|4907.07|4907.07|4908.14|4908.14|4898.71|4898.71|0
1658821200000|2022-07-26 07:40:00|4906.98|4906.98|4905.22|4905.22|4910.2|4910.2|4903.04|4903.04|0
1658821500000|2022-07-26 07:45:00|4905.89|4905.89|4904.78|4904.78|4907.18|4907.18|4899.63|4899.63|0
1658821800000|2022-07-26 07:50:00|4905.45|4905.45|4908.1|4908.1|4910.36|4910.36|4905.45|4905.45|0
1658822100000|2022-07-26 07:55:00|4908.76|4908.76|4905.98|4905.98|4910.13|4910.13|4905.98|4905.98|0
1658822400000|2022-07-26 08:00:00|4905.81|4905.81|4900.53|4900.53|4905.81|4905.81|4898.37|4898.37|0
1658822700000|2022-07-26 08:05:00|4900.77|4900.77|4899.17|4899.17|4902.33|4902.33|4897.26|4897.26|0
1658823000000|2022-07-26 08:10:00|4899.84|4899.84|4899.72|4899.72|4901.01|4901.01|4898.89|4898.89|0
1658823300000|2022-07-26 08:15:00|4899.1|4899.1|4901.69|4901.69|4901.95|4901.95|4898.43|4898.43|0
1658823600000|2022-07-26 08:20:00|4901.36|4901.36|4906.72|4906.72|4906.72|4906.72|4901.36|4901.36|0
1658823900000|2022-07-26 08:25:00|4907.25|4907.25|4905.66|4905.66|4907.99|4907.99|4905.14|4905.14|0
1658824200000|2022-07-26 08:30:00|4905.58|4905.58|4908.2|4908.2|4908.56|4908.56|4905.36|4905.36|0
1658824500000|2022-07-26 08:35:00|4908.56|4908.56|4904.06|4904.06|4908.65|4908.65|4903.39|4903.39|0
1658824800000|2022-07-26 08:40:00|4902.73|4902.73|4908.6|4908.6|4908.6|4908.6|4902.06|4902.06|0
1658825100000|2022-07-26 08:45:00|4908.48|4908.48|4905.63|4905.63|4908.48|4908.48|4904.52|4904.52|0
1658825400000|2022-07-26 08:50:00|4904.97|4904.97|4905.96|4905.96|4906.7|4906.7|4902.66|4902.66|0
1658825700000|2022-07-26 08:55:00|4906.23|4906.23|4898.78|4898.78|4907.07|4907.07|4897.45|4897.45|0
1658826000000|2022-07-26 09:00:00|4898.11|4898.11|4898.56|4898.56|4899.68|4899.68|4894.69|4894.69|0
1658826300000|2022-07-26 09:05:00|4898.74|4898.74|4889.07|4889.07|4900.56|4900.56|4888.22|4888.22|0
1658826600000|2022-07-26 09:10:00|4890.4|4890.4|4888.3|4888.3|4890.85|4890.85|4887.77|4887.77|0
1658826900000|2022-07-26 09:15:00|4888.66|4888.66|4889.3|4889.3|4889.39|4889.39|4886.21|4886.21|0
1658827200000|2022-07-26 09:20:00|4889.21|4889.21|4891.79|4891.79|4893.3|4893.3|4889.14|4889.14|0
1658827500000|2022-07-26 09:25:00|4891.89|4891.89|4889.19|4889.19|4892.25|4892.25|4888.48|4888.48|0
1658827800000|2022-07-26 09:30:00|4889.85|4889.85|4886.74|4886.74|4890.96|4890.96|4886.74|4886.74|0
1658828100000|2022-07-26 09:35:00|4886.44|4886.44|4891.84|4891.84|4891.84|4891.84|4886.17|4886.17|0
1658828400000|2022-07-26 09:40:00|4891.75|4891.75|4896.08|4896.08|4896.34|4896.34|4891.13|4891.13|0
1658828700000|2022-07-26 09:45:00|4895.81|4895.81|4895.53|4895.53|4897.13|4897.13|4894.68|4894.68|0
1658829000000|2022-07-26 09:50:00|4895.83|4895.83|4904.22|4904.22|4904.51|4904.51|4895.83|4895.83|0
1658829300000|2022-07-26 09:55:00|4903.86|4903.86|4897.13|4897.13|4903.86|4903.86|4897.13|4897.13|0
1658829600000|2022-07-26 10:00:00|4897.01|4897.01|4890.41|4890.41|4897.01|4897.01|4890.41|4890.41|0
1658829900000|2022-07-26 10:05:00|4890.14|4890.14|4890.25|4890.25|4892.42|4892.42|4887.74|4887.74|0
1658830200000|2022-07-26 10:10:00|4890.91|4890.91|4888.74|4888.74|4893.45|4893.45|4888.74|4888.74|0
1658830500000|2022-07-26 10:15:00|4888.53|4888.53|4894.74|4894.74|4894.74|4894.74|4888.09|4888.09|0
1658830800000|2022-07-26 10:20:00|4894.75|4894.75|4888.14|4888.14|4894.75|4894.75|4887.47|4887.47|0
1658831100000|2022-07-26 10:25:00|4888.02|4888.02|4897.34|4897.34|4897.74|4897.74|4887.78|4887.78|0
1658831400000|2022-07-26 10:30:00|4897.49|4897.49|4890.39|4890.39|4898.49|4898.49|4890.39|4890.39|0
1658831700000|2022-07-26 10:35:00|4891.06|4891.06|4887.55|4887.55|4891.81|4891.81|4887.55|4887.55|0
1658832000000|2022-07-26 10:40:00|4886.88|4886.88|4881.92|4881.92|4886.97|4886.97|4880.12|4880.12|0
1658832300000|2022-07-26 10:45:00|4882.01|4882.01|4885.05|4885.05|4885.73|4885.73|4881.32|4881.32|0
1658832600000|2022-07-26 10:50:00|4884.69|4884.69|4891.09|4891.09|4891.41|4891.41|4881.58|4881.58|0
1658832900000|2022-07-26 10:55:00|4891.24|4891.24|4893.81|4893.81|4893.81|4893.81|4889.99|4889.99|0
1658833200000|2022-07-26 11:00:00|4892.48|4892.48|4891.13|4891.13|4892.48|4892.48|4889.32|4889.32|0
1658833500000|2022-07-26 11:05:00|4891.37|4891.37|4892.59|4892.59|4893.03|4893.03|4891.37|4891.37|0
1658833800000|2022-07-26 11:10:00|4893.25|4893.25|4890.61|4890.61|4893.25|4893.25|4889.87|4889.87|0
1658834100000|2022-07-26 11:15:00|4890.91|4890.91|4887.17|4887.17|4890.95|4890.95|4886.91|4886.91|0
1658834400000|2022-07-26 11:20:00|4887.44|4887.44|4881|4881|4888.11|4888.11|4879.52|4879.52|0
1658834700000|2022-07-26 11:25:00|4881.18|4881.18|4890.06|4890.06|4890.24|4890.24|4881.18|4881.18|0
1658835000000|2022-07-26 11:30:00|4889.39|4889.39|4885.34|4885.34|4889.76|4889.76|4885.34|4885.34|0
1658835300000|2022-07-26 11:35:00|4885.25|4885.25|4895.7|4895.7|4895.7|4895.7|4885.25|4885.25|0
1658835600000|2022-07-26 11:40:00|4895.52|4895.52|4890.76|4890.76|4895.64|4895.64|4890.67|4890.67|0
1658835900000|2022-07-26 11:45:00|4890.93|4890.93|4879.25|4879.25|4890.93|4890.93|4878.58|4878.58|0
1658836200000|2022-07-26 11:50:00|4878.95|4878.95|4879.51|4879.51|4882.49|4882.49|4878.65|4878.65|0
1658836500000|2022-07-26 11:55:00|4879.34|4879.34|4875.17|4875.17|4879.34|4879.34|4875.17|4875.17|0
1658836800000|2022-07-26 12:00:00|4874.73|4874.73|4878.42|4878.42|4878.42|4878.42|4873.33|4873.33|0
1658837100000|2022-07-26 12:05:00|4878.3|4878.3|4877.13|4877.13|4878.54|4878.54|4874.85|4874.85|0
1658837400000|2022-07-26 12:10:00|4876.96|4876.96|4876.5|4876.5|4877.04|4877.04|4874.66|4874.66|0
1658837700000|2022-07-26 12:15:00|4876.58|4876.58|4871.29|4871.29|4878.03|4878.03|4871.29|4871.29|0
1658838000000|2022-07-26 12:20:00|4869.96|4869.96|4865.78|4865.78|4869.96|4869.96|4865.75|4865.75|0
1658838300000|2022-07-26 12:25:00|4865.69|4865.69|4866.9|4866.9|4868.41|4868.41|4865.27|4865.27|0
1658838600000|2022-07-26 12:30:00|4866.23|4866.23|4873.27|4873.27|4873.27|4873.27|4866.06|4866.06|0
1658838900000|2022-07-26 12:35:00|4873|4873|4874.54|4874.54|4876.94|4876.94|4873|4873|0
1658839200000|2022-07-26 12:40:00|4874.36|4874.36|4874.47|4874.47|4875.97|4875.97|4873.75|4873.75|0
1658839500000|2022-07-26 12:45:00|4874.83|4874.83|4874.31|4874.31|4877.42|4877.42|4874.31|4874.31|0
1658839800000|2022-07-26 12:50:00|4873.96|4873.96|4869.57|4869.57|4874.58|4874.58|4869.57|4869.57|0
1658840100000|2022-07-26 12:55:00|4869.04|4869.04|4864.9|4864.9|4869.71|4869.71|4862.49|4862.49|0
1658840400000|2022-07-26 13:00:00|4865.25|4865.25|4858.66|4858.66|4866.67|4866.67|4858.24|4858.24|0
1658840700000|2022-07-26 13:05:00|4859.1|4859.1|4853.18|4853.18|4860.6|4860.6|4853.18|4853.18|0
1658841000000|2022-07-26 13:10:00|4853.35|4853.35|4844.71|4844.71|4853.35|4853.35|4843.53|4843.53|0
1658841300000|2022-07-26 13:15:00|4844.88|4844.88|4849.36|4849.36|4850.03|4850.03|4843.96|4843.96|0
1658841600000|2022-07-26 13:20:00|4848.7|4848.7|4842.97|4842.97|4849.36|4849.36|4842.97|4842.97|0
1658841900000|2022-07-26 13:25:00|4843.23|4843.23|4835.86|4835.86|4843.96|4843.96|4835.86|4835.86|0
1658842200000|2022-07-26 13:30:00|4835.68|4835.68|4826.64|4826.64|4836.88|4836.88|4825.01|4825.01|0
1658842500000|2022-07-26 13:35:00|4826.02|4826.02|4826.59|4826.59|4829.95|4829.95|4824.01|4824.01|0
1658842800000|2022-07-26 13:40:00|4827.56|4827.56|4826.35|4826.35|4828.85|4828.85|4825.43|4825.43|0
1658843100000|2022-07-26 13:45:00|4826.18|4826.18|4837.73|4837.73|4838.94|4838.94|4825.46|4825.46|0
1658843400000|2022-07-26 13:50:00|4837.91|4837.91|4846.15|4846.15|4846.31|4846.31|4837.91|4837.91|0
1658843700000|2022-07-26 13:55:00|4845.88|4845.88|4844.28|4844.28|4845.88|4845.88|4841.14|4841.14|0
1658844000000|2022-07-26 14:00:00|4844.19|4844.19|4840.97|4840.97|4844.19|4844.19|4836.47|4836.47|0
1658844300000|2022-07-26 14:05:00|4841.5|4841.5|4840.68|4840.68|4842.81|4842.81|4839.3|4839.3|0
1658844600000|2022-07-26 14:10:00|4840.41|4840.41|4831.62|4831.62|4840.47|4840.47|4831.58|4831.58|0
1658844900000|2022-07-26 14:15:00|4832.24|4832.24|4837.45|4837.45|4838.04|4838.04|4830.33|4830.33|0
1658845200000|2022-07-26 14:20:00|4838.78|4838.78|4831.14|4831.14|4838.78|4838.78|4831.14|4831.14|0
1658845500000|2022-07-26 14:25:00|4831.23|4831.23|4833.72|4833.72|4834.86|4834.86|4828.71|4828.71|0
1658845800000|2022-07-26 14:30:00|4833.54|4833.54|4834.46|4834.46|4835.62|4835.62|4831.92|4831.92|0
1658846100000|2022-07-26 14:35:00|4834.81|4834.81|4835.21|4835.21|4835.48|4835.48|4831.49|4831.49|0
1658846400000|2022-07-26 14:40:00|4835.04|4835.04|4832.68|4832.68|4835.04|4835.04|4830.89|4830.89|0
1658846700000|2022-07-26 14:45:00|4833.03|4833.03|4831.39|4831.39|4834.83|4834.83|4828.74|4828.74|0
1658847000000|2022-07-26 14:50:00|4831.83|4831.83|4824.57|4824.57|4831.83|4831.83|4824.46|4824.46|0
1658847300000|2022-07-26 14:55:00|4824.12|4824.12|4830.47|4830.47|4830.65|4830.65|4822.9|4822.9|0
1658847600000|2022-07-26 15:00:00|4830.65|4830.65|4828.56|4828.56|4831.53|4831.53|4827.66|4827.66|0
1658847900000|2022-07-26 15:05:00|4827.89|4827.89|4825.34|4825.34|4828.6|4828.6|4824.27|4824.27|0
1658848200000|2022-07-26 15:10:00|4824.68|4824.68|4826.42|4826.42|4826.55|4826.55|4822.28|4822.28|0
1658848500000|2022-07-26 15:15:00|4825.75|4825.75|4822.81|4822.81|4825.75|4825.75|4822.81|4822.81|0
1658848800000|2022-07-26 15:20:00|4822.72|4822.72|4822.54|4822.54|4825.55|4825.55|4822.04|4822.04|0
1658849100000|2022-07-26 15:25:00|4822.63|4822.63|4824.47|4824.47|4825.82|4825.82|4822.63|4822.63|0
1658906100000|2022-07-27 07:15:00|4803.07|4803.07|4808.18|4808.18|4818.29|4818.29|4803.07|4803.07|0
1658906400000|2022-07-27 07:20:00|4807.74|4807.74|4805.03|4805.03|4810.16|4810.16|4802.05|4802.05|0
1658906700000|2022-07-27 07:25:00|4805.69|4805.69|4813.5|4813.5|4815|4815|4801.98|4801.98|0
1658907000000|2022-07-27 07:30:00|4813.59|4813.59|4801.11|4801.11|4813.59|4813.59|4801.11|4801.11|0
1658907300000|2022-07-27 07:35:00|4801.78|4801.78|4810.13|4810.13|4812.16|4812.16|4800.27|4800.27|0
1658907600000|2022-07-27 07:40:00|4810.39|4810.39|4811.53|4811.53|4814.06|4814.06|4809.34|4809.34|0
1658907900000|2022-07-27 07:45:00|4812.41|4812.41|4813.21|4813.21|4817.73|4817.73|4812.41|4812.41|0
1658908200000|2022-07-27 07:50:00|4813.88|4813.88|4811.98|4811.98|4813.88|4813.88|4806.31|4806.31|0
1658908500000|2022-07-27 07:55:00|4811.81|4811.81|4807.9|4807.9|4812.59|4812.59|4807.9|4807.9|0
1658908800000|2022-07-27 08:00:00|4807.99|4807.99|4815.29|4815.29|4816.78|4816.78|4807.32|4807.32|0
1658909100000|2022-07-27 08:05:00|4814.63|4814.63|4817.14|4817.14|4819.84|4819.84|4813.87|4813.87|0
1658909400000|2022-07-27 08:10:00|4816.79|4816.79|4815.33|4815.33|4817.35|4817.35|4813.73|4813.73|0
1658909700000|2022-07-27 08:15:00|4814.66|4814.66|4818.37|4818.37|4820.72|4820.72|4814.63|4814.63|0
1658910000000|2022-07-27 08:20:00|4818.28|4818.28|4813.12|4813.12|4818.33|4818.33|4813.12|4813.12|0
1658910300000|2022-07-27 08:25:00|4812.5|4812.5|4816.89|4816.89|4816.89|4816.89|4812.32|4812.32|0
1658910600000|2022-07-27 08:30:00|4817.07|4817.07|4815.68|4815.68|4818.89|4818.89|4815.68|4815.68|0
1658910900000|2022-07-27 08:35:00|4815.01|4815.01|4818.05|4818.05|4818.43|4818.43|4814.34|4814.34|0
1658911200000|2022-07-27 08:40:00|4818.72|4818.72|4819.94|4819.94|4819.94|4819.94|4817.31|4817.31|0
1658911500000|2022-07-27 08:45:00|4820.03|4820.03|4820.38|4820.38|4820.38|4820.38|4817.08|4817.08|0
1658911800000|2022-07-27 08:50:00|4819.71|4819.71|4817.3|4817.3|4819.71|4819.71|4816.72|4816.72|0
1658912100000|2022-07-27 08:55:00|4816.94|4816.94|4819.92|4819.92|4819.92|4819.92|4815.95|4815.95|0
1658912400000|2022-07-27 09:00:00|4818.59|4818.59|4815.86|4815.86|4818.59|4818.59|4814.84|4814.84|0
1658912700000|2022-07-27 09:05:00|4815.51|4815.51|4818.89|4818.89|4819.13|4819.13|4815.34|4815.34|0
1658913000000|2022-07-27 09:10:00|4819.55|4819.55|4819.3|4819.3|4820.44|4820.44|4817.52|4817.52|0
1658913300000|2022-07-27 09:15:00|4819.61|4819.61|4824.22|4824.22|4824.22|4824.22|4819.61|4819.61|0
1658913600000|2022-07-27 09:20:00|4824.4|4824.4|4822.2|4822.2|4824.69|4824.69|4820.91|4820.91|0
1658913900000|2022-07-27 09:25:00|4822.3|4822.3|4823.02|4823.02|4823.84|4823.84|4821.25|4821.25|0
1658914200000|2022-07-27 09:30:00|4823.2|4823.2|4821.65|4821.65|4824.89|4824.89|4821.65|4821.65|0
1658914500000|2022-07-27 09:35:00|4822.27|4822.27|4821.06|4821.06|4826.2|4826.2|4820.4|4820.4|0
1658914800000|2022-07-27 09:40:00|4820.89|4820.89|4820.32|4820.32|4822.02|4822.02|4819.63|4819.63|0
1658915100000|2022-07-27 09:45:00|4820.65|4820.65|4827.44|4827.44|4827.79|4827.79|4820.65|4820.65|0
1658915400000|2022-07-27 09:50:00|4827.26|4827.26|4825.54|4825.54|4827.26|4827.26|4824.34|4824.34|0
1658915700000|2022-07-27 09:55:00|4826.87|4826.87|4829.25|4829.25|4829.25|4829.25|4825.33|4825.33|0
1658916000000|2022-07-27 10:00:00|4829.08|4829.08|4830.14|4830.14|4830.23|4830.23|4827.97|4827.97|0
1658916300000|2022-07-27 10:05:00|4830.23|4830.23|4811.79|4811.79|4830.23|4830.23|4810.41|4810.41|0
1658916600000|2022-07-27 10:10:00|4811.52|4811.52|4812.8|4812.8|4813.47|4813.47|4808.75|4808.75|0
1658916900000|2022-07-27 10:15:00|4812.92|4812.92|4807.95|4807.95|4817.19|4817.19|4806.62|4806.62|0
1658917200000|2022-07-27 10:20:00|4807.86|4807.86|4811.66|4811.66|4812.37|4812.37|4807.64|4807.64|0
1658917500000|2022-07-27 10:25:00|4812.02|4812.02|4815.85|4815.85|4816.86|4816.86|4812.02|4812.02|0
1658917800000|2022-07-27 10:30:00|4812.51|4812.51|4818.76|4818.76|4819.42|4819.42|4812.51|4812.51|0
1658918100000|2022-07-27 10:35:00|4818.97|4818.97|4820.82|4820.82|4822.67|4822.67|4818.97|4818.97|0
1658918400000|2022-07-27 10:40:00|4820.64|4820.64|4824.89|4824.89|4825.96|4825.96|4820.64|4820.64|0
1658918700000|2022-07-27 10:45:00|4825.56|4825.56|4822.21|4822.21|4825.91|4825.91|4822.21|4822.21|0
1658919000000|2022-07-27 10:50:00|4822.87|4822.87|4825.8|4825.8|4827.98|4827.98|4822.87|4822.87|0
1658919300000|2022-07-27 10:55:00|4825.98|4825.98|4830.97|4830.97|4831.44|4831.44|4825.98|4825.98|0
1658919600000|2022-07-27 11:00:00|4830.3|4830.3|4824.54|4824.54|4830.3|4830.3|4823.21|4823.21|0
1658919900000|2022-07-27 11:05:00|4824.46|4824.46|4822.12|4822.12|4825.08|4825.08|4821.46|4821.46|0
1658920200000|2022-07-27 11:10:00|4822.39|4822.39|4824.67|4824.67|4824.67|4824.67|4822.39|4822.39|0
1658920500000|2022-07-27 11:15:00|4824.23|4824.23|4821.76|4821.76|4824.8|4824.8|4821.76|4821.76|0
1658920800000|2022-07-27 11:20:00|4821.58|4821.58|4821.54|4821.54|4822.47|4822.47|4820.87|4820.87|0
1658921100000|2022-07-27 11:25:00|4821.81|4821.81|4820.12|4820.12|4823.14|4823.14|4820.12|4820.12|0
1658921400000|2022-07-27 11:30:00|4819.46|4819.46|4822.81|4822.81|4823.27|4823.27|4818.7|4818.7|0
1658921700000|2022-07-27 11:35:00|4822.55|4822.55|4823.81|4823.81|4824.17|4824.17|4822.55|4822.55|0
1658922000000|2022-07-27 11:40:00|4824.26|4824.26|4825.72|4825.72|4826.74|4826.74|4824.26|4824.26|0
1658922300000|2022-07-27 11:45:00|4826.39|4826.39|4826.48|4826.48|4827.1|4827.1|4825.77|4825.77|0
1658922600000|2022-07-27 11:50:00|4827.81|4827.81|4829.64|4829.64|4829.64|4829.64|4827.81|4827.81|0
1658922900000|2022-07-27 11:55:00|4830.06|4830.06|4824.96|4824.96|4830.06|4830.06|4824.13|4824.13|0
1658923200000|2022-07-27 12:00:00|4825.14|4825.14|4825.4|4825.4|4825.76|4825.76|4824.56|4824.56|0
1658923500000|2022-07-27 12:05:00|4825.49|4825.49|4826.25|4826.25|4826.87|4826.87|4825.4|4825.4|0
1658923800000|2022-07-27 12:10:00|4825.58|4825.58|4826.91|4826.91|4827|4827|4825.4|4825.4|0
1658924100000|2022-07-27 12:15:00|4826.25|4826.25|4826|4826|4826.44|4826.44|4824.87|4824.87|0
1658924400000|2022-07-27 12:20:00|4826.27|4826.27|4828.07|4828.07|4828.6|4828.6|4826.09|4826.09|0
1658924700000|2022-07-27 12:25:00|4827.72|4827.72|4827.01|4827.01|4828.56|4828.56|4825.72|4825.72|0
1658925000000|2022-07-27 12:30:00|4826.92|4826.92|4827.8|4827.8|4828.29|4828.29|4824.57|4824.57|0
1658925300000|2022-07-27 12:35:00|4827.62|4827.62|4829.25|4829.25|4831.43|4831.43|4826.09|4826.09|0
1658925600000|2022-07-27 12:40:00|4828.58|4828.58|4825.55|4825.55|4828.58|4828.58|4825.46|4825.46|0
1658925900000|2022-07-27 12:45:00|4825.28|4825.28|4822.05|4822.05|4825.46|4825.46|4819.67|4819.67|0
1658926200000|2022-07-27 12:50:00|4821.87|4821.87|4825.79|4825.79|4828.28|4828.28|4821.87|4821.87|0
1658926500000|2022-07-27 12:55:00|4825.57|4825.57|4825.83|4825.83|4827.16|4827.16|4825.11|4825.11|0
1658926800000|2022-07-27 13:00:00|4825.16|4825.16|4823.33|4823.33|4825.16|4825.16|4822.49|4822.49|0
1658927100000|2022-07-27 13:05:00|4823.49|4823.49|4820.85|4820.85|4825.96|4825.96|4820.64|4820.64|0
1658927400000|2022-07-27 13:10:00|4820.19|4820.19|4824.53|4824.53|4825.65|4825.65|4820.19|4820.19|0
1658927700000|2022-07-27 13:15:00|4825.19|4825.19|4825.11|4825.11|4825.86|4825.86|4824.26|4824.26|0
1658928000000|2022-07-27 13:20:00|4825.19|4825.19|4818.24|4818.24|4825.99|4825.99|4817.89|4817.89|0
1658928300000|2022-07-27 13:25:00|4818.59|4818.59|4821.09|4821.09|4822.28|4822.28|4818.24|4818.24|0
1658928600000|2022-07-27 13:30:00|4821.3|4821.3|4815.64|4815.64|4821.94|4821.94|4815.21|4815.21|0
1658928900000|2022-07-27 13:35:00|4815.82|4815.82|4813.88|4813.88|4818.12|4818.12|4813.36|4813.36|0
1658929200000|2022-07-27 13:40:00|4814.55|4814.55|4812.35|4812.35|4814.64|4814.64|4810.24|4810.24|0
1658929500000|2022-07-27 13:45:00|4812.17|4812.17|4817.27|4817.27|4817.27|4817.27|4811.41|4811.41|0
1658929800000|2022-07-27 13:50:00|4817.18|4817.18|4819.59|4819.59|4819.59|4819.59|4815.59|4815.59|0
1658930100000|2022-07-27 13:55:00|4819.5|4819.5|4816.57|4816.57|4819.94|4819.94|4816.57|4816.57|0
1658930400000|2022-07-27 14:00:00|4816.48|4816.48|4812.81|4812.81|4816.48|4816.48|4811.34|4811.34|0
1658930700000|2022-07-27 14:05:00|4812.72|4812.72|4809.14|4809.14|4813.52|4813.52|4807.45|4807.45|0
1658931000000|2022-07-27 14:10:00|4809.32|4809.32|4809.8|4809.8|4810.73|4810.73|4808.65|4808.65|0
1658931300000|2022-07-27 14:15:00|4809.45|4809.45|4809.15|4809.15|4812.07|4812.07|4808.92|4808.92|0
1658931600000|2022-07-27 14:20:00|4808.88|4808.88|4807.76|4807.76|4809.43|4809.43|4807.17|4807.17|0
1658931900000|2022-07-27 14:25:00|4807.67|4807.67|4806.26|4806.26|4807.76|4807.76|4805.32|4805.32|0
1658932200000|2022-07-27 14:30:00|4806.61|4806.61|4804.55|4804.55|4806.61|4806.61|4803.64|4803.64|0
1658932500000|2022-07-27 14:35:00|4804.64|4804.64|4812.74|4812.74|4812.86|4812.86|4803.09|4803.09|0
1658932800000|2022-07-27 14:40:00|4812.91|4812.91|4815.22|4815.22|4817.9|4817.9|4810.74|4810.74|0
1658933100000|2022-07-27 14:45:00|4815.13|4815.13|4808.33|4808.33|4815.4|4815.4|4808.33|4808.33|0
1658933400000|2022-07-27 14:50:00|4808.15|4808.15|4808.84|4808.84|4811.2|4811.2|4808.06|4808.06|0
1658933700000|2022-07-27 14:55:00|4808.75|4808.75|4805.92|4805.92|4809.49|4809.49|4804.04|4804.04|0
1658934000000|2022-07-27 15:00:00|4806.03|4806.03|4810.48|4810.48|4813.64|4813.64|4805.5|4805.5|0
1658934300000|2022-07-27 15:05:00|4810.74|4810.74|4813.48|4813.48|4815.13|4815.13|4810.74|4810.74|0
1658934600000|2022-07-27 15:10:00|4813.33|4813.33|4808.59|4808.59|4813.33|4813.33|4808.59|4808.59|0
1658934900000|2022-07-27 15:15:00|4808.5|4808.5|4807.56|4807.56|4809.81|4809.81|4805.2|4805.2|0
1658935200000|2022-07-27 15:20:00|4806.89|4806.89|4810.26|4810.26|4811.58|4811.58|4806.89|4806.89|0
1658935500000|2022-07-27 15:25:00|4809.59|4809.59|4812.55|4812.55|4812.55|4812.55|4808.94|4808.94|0
1658992500000|2022-07-28 07:15:00|4796.36|4796.36|4816.18|4816.18|4817.84|4817.84|4796.36|4796.36|0
1658992800000|2022-07-28 07:20:00|4817.51|4817.51|4826.89|4826.89|4832.15|4832.15|4817.51|4817.51|0
1658993100000|2022-07-28 07:25:00|4824.22|4824.22|4812.88|4812.88|4824.22|4824.22|4800.42|4800.42|0
1658993400000|2022-07-28 07:30:00|4814.21|4814.21|4800.42|4800.42|4817.27|4817.27|4798.96|4798.96|0
1658993700000|2022-07-28 07:35:00|4801.09|4801.09|4787.4|4787.4|4801.62|4801.62|4784.18|4784.18|0
1658994000000|2022-07-28 07:40:00|4784.73|4784.73|4771.96|4771.96|4787|4787|4771.29|4771.29|0
1658994300000|2022-07-28 07:45:00|4772.63|4772.63|4762.55|4762.55|4776.71|4776.71|4761.88|4761.88|0
1658994600000|2022-07-28 07:50:00|4760.55|4760.55|4764.38|4764.38|4764.38|4764.38|4750.45|4750.45|0
1658994900000|2022-07-28 07:55:00|4763.68|4763.68|4771.11|4771.11|4778.88|4778.88|4763.68|4763.68|0
1658995200000|2022-07-28 08:00:00|4770.44|4770.44|4768.72|4768.72|4774.65|4774.65|4765.35|4765.35|0
1658995500000|2022-07-28 08:05:00|4769.39|4769.39|4763.08|4763.08|4777.43|4777.43|4762.99|4762.99|0
1658995800000|2022-07-28 08:10:00|4762.75|4762.75|4766.8|4766.8|4771.96|4771.96|4758.74|4758.74|0
1658996100000|2022-07-28 08:15:00|4767.29|4767.29|4775.39|4775.39|4778.35|4778.35|4766.68|4766.68|0
1658996400000|2022-07-28 08:20:00|4772.73|4772.73|4768.4|4768.4|4772.88|4772.88|4764.25|4764.25|0
1658996700000|2022-07-28 08:25:00|4768.66|4768.66|4758.54|4758.54|4768.66|4768.66|4758.45|4758.45|0
1658997000000|2022-07-28 08:30:00|4758.63|4758.63|4758.09|4758.09|4762.62|4762.62|4755.44|4755.44|0
1658997300000|2022-07-28 08:35:00|4757.91|4757.91|4751.58|4751.58|4761.7|4761.7|4751.58|4751.58|0
1658997600000|2022-07-28 08:40:00|4748.91|4748.91|4748.63|4748.63|4751.58|4751.58|4744.18|4744.18|0
1658997900000|2022-07-28 08:45:00|4749.96|4749.96|4753.13|4753.13|4753.84|4753.84|4749.29|4749.29|0
1658998200000|2022-07-28 08:50:00|4753.22|4753.22|4763.98|4763.98|4767.02|4767.02|4753.22|4753.22|0
1658998500000|2022-07-28 08:55:00|4763.89|4763.89|4757.9|4757.9|4763.89|4763.89|4757.23|4757.23|0
1658998800000|2022-07-28 09:00:00|4758.56|4758.56|4754.39|4754.39|4760.16|4760.16|4752.87|4752.87|0
1658999100000|2022-07-28 09:05:00|4753.68|4753.68|4753.15|4753.15|4758.78|4758.78|4752.97|4752.97|0
1658999400000|2022-07-28 09:10:00|4753.82|4753.82|4749.06|4749.06|4756.45|4756.45|4748.8|4748.8|0
1658999700000|2022-07-28 09:15:00|4748.4|4748.4|4734.65|4734.65|4749.06|4749.06|4733.99|4733.99|0
1659000000000|2022-07-28 09:20:00|4734.55|4734.55|4724.34|4724.34|4737.22|4737.22|4724.34|4724.34|0
1659000300000|2022-07-28 09:25:00|4723.68|4723.68|4749.04|4749.04|4749.04|4749.04|4720.77|4720.77|0
1659000600000|2022-07-28 09:30:00|4751.71|4751.71|4751.52|4751.52|4752.73|4752.73|4747.97|4747.97|0
1659000900000|2022-07-28 09:35:00|4751.63|4751.63|4756.41|4756.41|4756.41|4756.41|4750.2|4750.2|0
1659001200000|2022-07-28 09:40:00|4756.06|4756.06|4754.47|4754.47|4758.17|4758.17|4750.25|4750.25|0
1659001500000|2022-07-28 09:45:00|4756.07|4756.07|4755.74|4755.74|4758.77|4758.77|4755.74|4755.74|0
1659001800000|2022-07-28 09:50:00|4754.41|4754.41|4750.63|4750.63|4758.88|4758.88|4750.63|4750.63|0
1659002100000|2022-07-28 09:55:00|4747.96|4747.96|4753.45|4753.45|4754.96|4754.96|4743.41|4743.41|0
1659002400000|2022-07-28 10:00:00|4754.78|4754.78|4755.09|4755.09|4755.71|4755.71|4753.52|4753.52|0
1659002700000|2022-07-28 10:05:00|4754.42|4754.42|4750.86|4750.86|4754.42|4754.42|4745.26|4745.26|0
1659003000000|2022-07-28 10:10:00|4751.83|4751.83|4755.3|4755.3|4755.3|4755.3|4751.57|4751.57|0
1659003300000|2022-07-28 10:15:00|4755.41|4755.41|4753.57|4753.57|4757.75|4757.75|4752.91|4752.91|0
1659003600000|2022-07-28 10:20:00|4754.1|4754.1|4750.87|4750.87|4754.8|4754.8|4750.87|4750.87|0
1659003900000|2022-07-28 10:25:00|4750.2|4750.2|4758.85|4758.85|4758.95|4758.95|4746.96|4746.96|0
1659004200000|2022-07-28 10:30:00|4758.18|4758.18|4767.65|4767.65|4767.65|4767.65|4756.54|4756.54|0
1659004500000|2022-07-28 10:35:00|4767.77|4767.77|4759.22|4759.22|4768.06|4768.06|4756.24|4756.24|0
1659004800000|2022-07-28 10:40:00|4759.31|4759.31|4761.08|4761.08|4762.41|4762.41|4757.67|4757.67|0
1659005100000|2022-07-28 10:45:00|4760.1|4760.1|4755.16|4755.16|4760.1|4760.1|4754.43|4754.43|0
1659005400000|2022-07-28 10:50:00|4755.82|4755.82|4759.51|4759.51|4759.69|4759.69|4755.82|4755.82|0
1659005700000|2022-07-28 10:55:00|4759.09|4759.09|4753.28|4753.28|4759.09|4759.09|4749.31|4749.31|0
1659006000000|2022-07-28 11:00:00|4753.46|4753.46|4752.52|4752.52|4753.99|4753.99|4751.52|4751.52|0
1659006300000|2022-07-28 11:05:00|4752.7|4752.7|4756.92|4756.92|4759.37|4759.37|4752.14|4752.14|0
1659006600000|2022-07-28 11:10:00|4756.75|4756.75|4757.54|4757.54|4758.21|4758.21|4753.72|4753.72|0
1659006900000|2022-07-28 11:15:00|4758.21|4758.21|4759.22|4759.22|4762.21|4762.21|4757.54|4757.54|0
1659007200000|2022-07-28 11:20:00|4761.22|4761.22|4767.61|4767.61|4775.19|4775.19|4761.22|4761.22|0
1659007500000|2022-07-28 11:25:00|4769.61|4769.61|4773.63|4773.63|4774.3|4774.3|4769.61|4769.61|0
1659007800000|2022-07-28 11:30:00|4772.96|4772.96|4785.86|4785.86|4785.86|4785.86|4769.36|4769.36|0
1659008100000|2022-07-28 11:35:00|4786.52|4786.52|4786.27|4786.27|4794.72|4794.72|4786.27|4786.27|0
1659008400000|2022-07-28 11:40:00|4786.54|4786.54|4797.75|4797.75|4800|4800|4786.54|4786.54|0
1659008700000|2022-07-28 11:45:00|4797.84|4797.84|4794.06|4794.06|4800.96|4800.96|4790.73|4790.73|0
1659009000000|2022-07-28 11:50:00|4793.74|4793.74|4799.82|4799.82|4800.18|4800.18|4790.23|4790.23|0
1659009300000|2022-07-28 11:55:00|4799.97|4799.97|4796.09|4796.09|4800.46|4800.46|4796.09|4796.09|0
1659009600000|2022-07-28 12:00:00|4795.42|4795.42|4787.75|4787.75|4795.42|4795.42|4785.51|4785.51|0
1659009900000|2022-07-28 12:05:00|4787.91|4787.91|4790.04|4790.04|4791.04|4791.04|4787.35|4787.35|0
1659010200000|2022-07-28 12:10:00|4790.4|4790.4|4790.2|4790.2|4790.96|4790.96|4788.92|4788.92|0
1659010500000|2022-07-28 12:15:00|4788.87|4788.87|4791.6|4791.6|4792.83|4792.83|4787.9|4787.9|0
1659010800000|2022-07-28 12:20:00|4791.31|4791.31|4787.93|4787.93|4791.31|4791.31|4785.92|4785.92|0
1659011100000|2022-07-28 12:25:00|4787.81|4787.81|4784.95|4784.95|4788.57|4788.57|4783.43|4783.43|0
1659011400000|2022-07-28 12:30:00|4785.21|4785.21|4780.43|4780.43|4786.02|4786.02|4778.93|4778.93|0
1659011700000|2022-07-28 12:35:00|4780.17|4780.17|4769.54|4769.54|4780.17|4780.17|4764.99|4764.99|0
1659012000000|2022-07-28 12:40:00|4772.2|4772.2|4782.65|4782.65|4782.65|4782.65|4771.54|4771.54|0
1659012300000|2022-07-28 12:45:00|4781.98|4781.98|4778.75|4778.75|4781.98|4781.98|4774.75|4774.75|0
1659012600000|2022-07-28 12:50:00|4778.08|4778.08|4779.35|4779.35|4779.35|4779.35|4774.37|4774.37|0
1659012900000|2022-07-28 12:55:00|4779.08|4779.08|4783.37|4783.37|4783.37|4783.37|4777.78|4777.78|0
1659013200000|2022-07-28 13:00:00|4783.22|4783.22|4784.81|4784.81|4784.81|4784.81|4776.12|4776.12|0
1659013500000|2022-07-28 13:05:00|4783.48|4783.48|4779.21|4779.21|4783.48|4783.48|4779.21|4779.21|0
1659013800000|2022-07-28 13:10:00|4779.56|4779.56|4790.59|4790.59|4791.25|4791.25|4778.32|4778.32|0
1659014100000|2022-07-28 13:15:00|4790.29|4790.29|4790.56|4790.56|4793.31|4793.31|4788.42|4788.42|0
1659014400000|2022-07-28 13:20:00|4790.29|4790.29|4790.58|4790.58|4794.37|4794.37|4789.9|4789.9|0
1659014700000|2022-07-28 13:25:00|4789.25|4789.25|4787.84|4787.84|4791.06|4791.06|4787.02|4787.02|0
1659015000000|2022-07-28 13:30:00|4788.1|4788.1|4773.64|4773.64|4790.36|4790.36|4771.42|4771.42|0
1659015300000|2022-07-28 13:35:00|4773.55|4773.55|4781.91|4781.91|4782.79|4782.79|4771.82|4771.82|0
1659015600000|2022-07-28 13:40:00|4781.82|4781.82|4782.63|4782.63|4787.64|4787.64|4780.53|4780.53|0
1659015900000|2022-07-28 13:45:00|4783.25|4783.25|4788.45|4788.45|4788.54|4788.54|4782.29|4782.29|0
1659016200000|2022-07-28 13:50:00|4788.89|4788.89|4784.31|4784.31|4789.07|4789.07|4778.01|4778.01|0
1659016500000|2022-07-28 13:55:00|4784.57|4784.57|4781.32|4781.32|4787.95|4787.95|4779.91|4779.91|0
1659016800000|2022-07-28 14:00:00|4782.65|4782.65|4775.27|4775.27|4783.94|4783.94|4773.54|4773.54|0
1659017100000|2022-07-28 14:05:00|4775.94|4775.94|4768.4|4768.4|4777.27|4777.27|4768.4|4768.4|0
1659017400000|2022-07-28 14:10:00|4768.49|4768.49|4764.18|4764.18|4769.05|4769.05|4762.58|4762.58|0
1659017700000|2022-07-28 14:15:00|4764.09|4764.09|4763.61|4763.61|4767.97|4767.97|4763.61|4763.61|0
1659018000000|2022-07-28 14:20:00|4763.7|4763.7|4764.78|4764.78|4764.95|4764.95|4761.21|4761.21|0
1659018300000|2022-07-28 14:25:00|4765.45|4765.45|4769.81|4769.81|4771.39|4771.39|4765.45|4765.45|0
1659018600000|2022-07-28 14:30:00|4771.81|4771.81|4763.59|4763.59|4772.12|4772.12|4760.79|4760.79|0
1659018900000|2022-07-28 14:35:00|4763.68|4763.68|4758.47|4758.47|4764.71|4764.71|4756.91|4756.91|0
1659019200000|2022-07-28 14:40:00|4758.64|4758.64|4757.32|4757.32|4760.41|4760.41|4751.83|4751.83|0
1659019500000|2022-07-28 14:45:00|4759.32|4759.32|4771.8|4771.8|4771.89|4771.89|4759.32|4759.32|0
1659019800000|2022-07-28 14:50:00|4771.96|4771.96|4774.85|4774.85|4777.12|4777.12|4770.49|4770.49|0
1659020100000|2022-07-28 14:55:00|4774.67|4774.67|4782.55|4782.55|4783.65|4783.65|4773.99|4773.99|0
1659020400000|2022-07-28 15:00:00|4782.65|4782.65|4778.82|4778.82|4782.74|4782.74|4778.01|4778.01|0
1659020700000|2022-07-28 15:05:00|4778.73|4778.73|4786.74|4786.74|4786.74|4786.74|4777.57|4777.57|0
1659021000000|2022-07-28 15:10:00|4786.21|4786.21|4792.03|4792.03|4792.03|4792.03|4785.52|4785.52|0
1659021300000|2022-07-28 15:15:00|4792.2|4792.2|4795.19|4795.19|4796.27|4796.27|4790.88|4790.88|0
1659021600000|2022-07-28 15:20:00|4794.83|4794.83|4797.81|4797.81|4801.08|4801.08|4794.83|4794.83|0
1659021900000|2022-07-28 15:25:00|4797.97|4797.97|4799.55|4799.55|4800.67|4800.67|4794.42|4794.42|0
1658992500000|2022-07-28 07:15:00|4796.36|4796.36|4816.18|4816.18|4817.84|4817.84|4796.36|4796.36|0
1658992800000|2022-07-28 07:20:00|4817.51|4817.51|4826.89|4826.89|4832.15|4832.15|4817.51|4817.51|0
1658993100000|2022-07-28 07:25:00|4824.22|4824.22|4812.88|4812.88|4824.22|4824.22|4800.42|4800.42|0
1658993400000|2022-07-28 07:30:00|4814.21|4814.21|4800.42|4800.42|4817.27|4817.27|4798.96|4798.96|0
1658993700000|2022-07-28 07:35:00|4801.09|4801.09|4787.4|4787.4|4801.62|4801.62|4784.18|4784.18|0
1658994000000|2022-07-28 07:40:00|4784.73|4784.73|4771.96|4771.96|4787|4787|4771.29|4771.29|0
1658994300000|2022-07-28 07:45:00|4772.63|4772.63|4762.55|4762.55|4776.71|4776.71|4761.88|4761.88|0
1658994600000|2022-07-28 07:50:00|4760.55|4760.55|4764.38|4764.38|4764.38|4764.38|4750.45|4750.45|0
1658994900000|2022-07-28 07:55:00|4763.68|4763.68|4771.11|4771.11|4778.88|4778.88|4763.68|4763.68|0
1658995200000|2022-07-28 08:00:00|4770.44|4770.44|4768.72|4768.72|4774.65|4774.65|4765.35|4765.35|0
1658995500000|2022-07-28 08:05:00|4769.39|4769.39|4763.08|4763.08|4777.43|4777.43|4762.99|4762.99|0
1658995800000|2022-07-28 08:10:00|4762.75|4762.75|4766.8|4766.8|4771.96|4771.96|4758.74|4758.74|0
1658996100000|2022-07-28 08:15:00|4767.29|4767.29|4775.39|4775.39|4778.35|4778.35|4766.68|4766.68|0
1658996400000|2022-07-28 08:20:00|4772.73|4772.73|4768.4|4768.4|4772.88|4772.88|4764.25|4764.25|0
1658996700000|2022-07-28 08:25:00|4768.66|4768.66|4758.54|4758.54|4768.66|4768.66|4758.45|4758.45|0
1658997000000|2022-07-28 08:30:00|4758.63|4758.63|4758.09|4758.09|4762.62|4762.62|4755.44|4755.44|0
1658997300000|2022-07-28 08:35:00|4757.91|4757.91|4751.58|4751.58|4761.7|4761.7|4751.58|4751.58|0
1658997600000|2022-07-28 08:40:00|4748.91|4748.91|4748.63|4748.63|4751.58|4751.58|4744.18|4744.18|0
1658997900000|2022-07-28 08:45:00|4749.96|4749.96|4753.13|4753.13|4753.84|4753.84|4749.29|4749.29|0
1658998200000|2022-07-28 08:50:00|4753.22|4753.22|4763.98|4763.98|4767.02|4767.02|4753.22|4753.22|0
1658998500000|2022-07-28 08:55:00|4763.89|4763.89|4757.9|4757.9|4763.89|4763.89|4757.23|4757.23|0
1658998800000|2022-07-28 09:00:00|4758.56|4758.56|4754.39|4754.39|4760.16|4760.16|4752.87|4752.87|0
1658999100000|2022-07-28 09:05:00|4753.68|4753.68|4753.15|4753.15|4758.78|4758.78|4752.97|4752.97|0
1658999400000|2022-07-28 09:10:00|4753.82|4753.82|4749.06|4749.06|4756.45|4756.45|4748.8|4748.8|0
1658999700000|2022-07-28 09:15:00|4748.4|4748.4|4734.65|4734.65|4749.06|4749.06|4733.99|4733.99|0
1659000000000|2022-07-28 09:20:00|4734.55|4734.55|4724.34|4724.34|4737.22|4737.22|4724.34|4724.34|0
1659000300000|2022-07-28 09:25:00|4723.68|4723.68|4749.04|4749.04|4749.04|4749.04|4720.77|4720.77|0
1659000600000|2022-07-28 09:30:00|4751.71|4751.71|4751.52|4751.52|4752.73|4752.73|4747.97|4747.97|0
1659000900000|2022-07-28 09:35:00|4751.63|4751.63|4756.41|4756.41|4756.41|4756.41|4750.2|4750.2|0
1659001200000|2022-07-28 09:40:00|4756.06|4756.06|4754.47|4754.47|4758.17|4758.17|4750.25|4750.25|0
1659001500000|2022-07-28 09:45:00|4756.07|4756.07|4755.74|4755.74|4758.77|4758.77|4755.74|4755.74|0
1659001800000|2022-07-28 09:50:00|4754.41|4754.41|4750.63|4750.63|4758.88|4758.88|4750.63|4750.63|0
1659002100000|2022-07-28 09:55:00|4747.96|4747.96|4753.45|4753.45|4754.96|4754.96|4743.41|4743.41|0
1659002400000|2022-07-28 10:00:00|4754.78|4754.78|4755.09|4755.09|4755.71|4755.71|4753.52|4753.52|0
1659002700000|2022-07-28 10:05:00|4754.42|4754.42|4750.86|4750.86|4754.42|4754.42|4745.26|4745.26|0
1659003000000|2022-07-28 10:10:00|4751.83|4751.83|4755.3|4755.3|4755.3|4755.3|4751.57|4751.57|0
1659003300000|2022-07-28 10:15:00|4755.41|4755.41|4753.57|4753.57|4757.75|4757.75|4752.91|4752.91|0
1659003600000|2022-07-28 10:20:00|4754.1|4754.1|4750.87|4750.87|4754.8|4754.8|4750.87|4750.87|0
1659003900000|2022-07-28 10:25:00|4750.2|4750.2|4758.85|4758.85|4758.95|4758.95|4746.96|4746.96|0
1659004200000|2022-07-28 10:30:00|4758.18|4758.18|4767.65|4767.65|4767.65|4767.65|4756.54|4756.54|0
1659004500000|2022-07-28 10:35:00|4767.77|4767.77|4759.22|4759.22|4768.06|4768.06|4756.24|4756.24|0
1659004800000|2022-07-28 10:40:00|4759.31|4759.31|4761.08|4761.08|4762.41|4762.41|4757.67|4757.67|0
1659005100000|2022-07-28 10:45:00|4760.1|4760.1|4755.16|4755.16|4760.1|4760.1|4754.43|4754.43|0
1659005400000|2022-07-28 10:50:00|4755.82|4755.82|4759.51|4759.51|4759.69|4759.69|4755.82|4755.82|0
1659005700000|2022-07-28 10:55:00|4759.09|4759.09|4753.28|4753.28|4759.09|4759.09|4749.31|4749.31|0
1659006000000|2022-07-28 11:00:00|4753.46|4753.46|4752.52|4752.52|4753.99|4753.99|4751.52|4751.52|0
1659006300000|2022-07-28 11:05:00|4752.7|4752.7|4756.92|4756.92|4759.37|4759.37|4752.14|4752.14|0
1659006600000|2022-07-28 11:10:00|4756.75|4756.75|4757.54|4757.54|4758.21|4758.21|4753.72|4753.72|0
1659006900000|2022-07-28 11:15:00|4758.21|4758.21|4759.22|4759.22|4762.21|4762.21|4757.54|4757.54|0
1659007200000|2022-07-28 11:20:00|4761.22|4761.22|4767.61|4767.61|4775.19|4775.19|4761.22|4761.22|0
1659007500000|2022-07-28 11:25:00|4769.61|4769.61|4773.63|4773.63|4774.3|4774.3|4769.61|4769.61|0
1659007800000|2022-07-28 11:30:00|4772.96|4772.96|4785.86|4785.86|4785.86|4785.86|4769.36|4769.36|0
1659008100000|2022-07-28 11:35:00|4786.52|4786.52|4786.27|4786.27|4794.72|4794.72|4786.27|4786.27|0
1659008400000|2022-07-28 11:40:00|4786.54|4786.54|4797.75|4797.75|4800|4800|4786.54|4786.54|0
1659008700000|2022-07-28 11:45:00|4797.84|4797.84|4794.06|4794.06|4800.96|4800.96|4790.73|4790.73|0
1659009000000|2022-07-28 11:50:00|4793.74|4793.74|4799.82|4799.82|4800.18|4800.18|4790.23|4790.23|0
1659009300000|2022-07-28 11:55:00|4799.97|4799.97|4796.09|4796.09|4800.46|4800.46|4796.09|4796.09|0
1659009600000|2022-07-28 12:00:00|4795.42|4795.42|4787.75|4787.75|4795.42|4795.42|4785.51|4785.51|0
1659009900000|2022-07-28 12:05:00|4787.91|4787.91|4790.04|4790.04|4791.04|4791.04|4787.35|4787.35|0
1659010200000|2022-07-28 12:10:00|4790.4|4790.4|4790.2|4790.2|4790.96|4790.96|4788.92|4788.92|0
1659010500000|2022-07-28 12:15:00|4788.87|4788.87|4791.6|4791.6|4792.83|4792.83|4787.9|4787.9|0
1659010800000|2022-07-28 12:20:00|4791.31|4791.31|4787.93|4787.93|4791.31|4791.31|4785.92|4785.92|0
1659011100000|2022-07-28 12:25:00|4787.81|4787.81|4784.95|4784.95|4788.57|4788.57|4783.43|4783.43|0
1659011400000|2022-07-28 12:30:00|4785.21|4785.21|4780.43|4780.43|4786.02|4786.02|4778.93|4778.93|0
1659011700000|2022-07-28 12:35:00|4780.17|4780.17|4769.54|4769.54|4780.17|4780.17|4764.99|4764.99|0
1659012000000|2022-07-28 12:40:00|4772.2|4772.2|4782.65|4782.65|4782.65|4782.65|4771.54|4771.54|0
1659012300000|2022-07-28 12:45:00|4781.98|4781.98|4778.75|4778.75|4781.98|4781.98|4774.75|4774.75|0
1659012600000|2022-07-28 12:50:00|4778.08|4778.08|4779.35|4779.35|4779.35|4779.35|4774.37|4774.37|0
1659012900000|2022-07-28 12:55:00|4779.08|4779.08|4783.37|4783.37|4783.37|4783.37|4777.78|4777.78|0
1659013200000|2022-07-28 13:00:00|4783.22|4783.22|4784.81|4784.81|4784.81|4784.81|4776.12|4776.12|0
1659013500000|2022-07-28 13:05:00|4783.48|4783.48|4779.21|4779.21|4783.48|4783.48|4779.21|4779.21|0
1659013800000|2022-07-28 13:10:00|4779.56|4779.56|4790.59|4790.59|4791.25|4791.25|4778.32|4778.32|0
1659014100000|2022-07-28 13:15:00|4790.29|4790.29|4790.56|4790.56|4793.31|4793.31|4788.42|4788.42|0
1659014400000|2022-07-28 13:20:00|4790.29|4790.29|4790.58|4790.58|4794.37|4794.37|4789.9|4789.9|0
1659014700000|2022-07-28 13:25:00|4789.25|4789.25|4787.84|4787.84|4791.06|4791.06|4787.02|4787.02|0
1659015000000|2022-07-28 13:30:00|4788.1|4788.1|4773.64|4773.64|4790.36|4790.36|4771.42|4771.42|0
1659015300000|2022-07-28 13:35:00|4773.55|4773.55|4781.91|4781.91|4782.79|4782.79|4771.82|4771.82|0
1659015600000|2022-07-28 13:40:00|4781.82|4781.82|4782.63|4782.63|4787.64|4787.64|4780.53|4780.53|0
1659015900000|2022-07-28 13:45:00|4783.25|4783.25|4788.45|4788.45|4788.54|4788.54|4782.29|4782.29|0
1659016200000|2022-07-28 13:50:00|4788.89|4788.89|4784.31|4784.31|4789.07|4789.07|4778.01|4778.01|0
1659016500000|2022-07-28 13:55:00|4784.57|4784.57|4781.32|4781.32|4787.95|4787.95|4779.91|4779.91|0
1659016800000|2022-07-28 14:00:00|4782.65|4782.65|4775.27|4775.27|4783.94|4783.94|4773.54|4773.54|0
1659017100000|2022-07-28 14:05:00|4775.94|4775.94|4768.4|4768.4|4777.27|4777.27|4768.4|4768.4|0
1659017400000|2022-07-28 14:10:00|4768.49|4768.49|4764.18|4764.18|4769.05|4769.05|4762.58|4762.58|0
1659017700000|2022-07-28 14:15:00|4764.09|4764.09|4763.61|4763.61|4767.97|4767.97|4763.61|4763.61|0
1659018000000|2022-07-28 14:20:00|4763.7|4763.7|4764.78|4764.78|4764.95|4764.95|4761.21|4761.21|0
1659018300000|2022-07-28 14:25:00|4765.45|4765.45|4769.81|4769.81|4771.39|4771.39|4765.45|4765.45|0
1659018600000|2022-07-28 14:30:00|4771.81|4771.81|4763.59|4763.59|4772.12|4772.12|4760.79|4760.79|0
1659018900000|2022-07-28 14:35:00|4763.68|4763.68|4758.47|4758.47|4764.71|4764.71|4756.91|4756.91|0
1659019200000|2022-07-28 14:40:00|4758.64|4758.64|4757.32|4757.32|4760.41|4760.41|4751.83|4751.83|0
1659019500000|2022-07-28 14:45:00|4759.32|4759.32|4771.8|4771.8|4771.89|4771.89|4759.32|4759.32|0
1659019800000|2022-07-28 14:50:00|4771.96|4771.96|4774.85|4774.85|4777.12|4777.12|4770.49|4770.49|0
1659020100000|2022-07-28 14:55:00|4774.67|4774.67|4782.55|4782.55|4783.65|4783.65|4773.99|4773.99|0
1659020400000|2022-07-28 15:00:00|4782.65|4782.65|4778.82|4778.82|4782.74|4782.74|4778.01|4778.01|0
1659020700000|2022-07-28 15:05:00|4778.73|4778.73|4786.74|4786.74|4786.74|4786.74|4777.57|4777.57|0
1659021000000|2022-07-28 15:10:00|4786.21|4786.21|4792.03|4792.03|4792.03|4792.03|4785.52|4785.52|0
1659021300000|2022-07-28 15:15:00|4792.2|4792.2|4795.19|4795.19|4796.27|4796.27|4790.88|4790.88|0
1659021600000|2022-07-28 15:20:00|4794.83|4794.83|4797.81|4797.81|4801.08|4801.08|4794.83|4794.83|0
1659021900000|2022-07-28 15:25:00|4797.97|4797.97|4799.55|4799.55|4800.67|4800.67|4794.42|4794.42|0
1659078900000|2022-07-29 07:15:00|4781.61|4781.61|4781.56|4781.56|4782.28|4782.28|4765.1|4765.1|0
1659079200000|2022-07-29 07:20:00|4781.65|4781.65|4753.63|4753.63|4781.92|4781.92|4753.63|4753.63|0
1659079500000|2022-07-29 07:25:00|4754.3|4754.3|4755.79|4755.79|4759.75|4759.75|4753.25|4753.25|0
1659079800000|2022-07-29 07:30:00|4753.79|4753.79|4753.96|4753.96|4753.96|4753.96|4745.42|4745.42|0
1659080100000|2022-07-29 07:35:00|4754.62|4754.62|4756.16|4756.16|4761.18|4761.18|4754.62|4754.62|0
1659080400000|2022-07-29 07:40:00|4755.72|4755.72|4749.13|4749.13|4755.72|4755.72|4741.61|4741.61|0
1659080700000|2022-07-29 07:45:00|4749.48|4749.48|4746.24|4746.24|4753.66|4753.66|4743.99|4743.99|0
1659081000000|2022-07-29 07:50:00|4745.57|4745.57|4745.17|4745.17|4749.4|4749.4|4734.22|4734.22|0
1659081300000|2022-07-29 07:55:00|4746.51|4746.51|4747.17|4747.17|4756.24|4756.24|4745.84|4745.84|0
1659081600000|2022-07-29 08:00:00|4747.32|4747.32|4762.97|4762.97|4763.5|4763.5|4746.75|4746.75|0
1659081900000|2022-07-29 08:05:00|4762.64|4762.64|4770.13|4770.13|4770.48|4770.48|4762.64|4762.64|0
1659082200000|2022-07-29 08:10:00|4770.04|4770.04|4774.17|4774.17|4779.71|4779.71|4768.57|4768.57|0
1659082500000|2022-07-29 08:15:00|4775.23|4775.23|4769.96|4769.96|4776.8|4776.8|4769.7|4769.7|0
1659082800000|2022-07-29 08:20:00|4769.3|4769.3|4752.1|4752.1|4769.3|4769.3|4751.43|4751.43|0
1659083100000|2022-07-29 08:25:00|4752.77|4752.77|4752.15|4752.15|4756.16|4756.16|4751.92|4751.92|0
1659083400000|2022-07-29 08:30:00|4753.49|4753.49|4744.88|4744.88|4753.75|4753.75|4742.32|4742.32|0
1659083700000|2022-07-29 08:35:00|4742.88|4742.88|4733.52|4733.52|4743.05|4743.05|4733.07|4733.07|0
1659084000000|2022-07-29 08:40:00|4733.16|4733.16|4727.98|4727.98|4734.58|4734.58|4726.64|4726.64|0
1659084300000|2022-07-29 08:45:00|4727.71|4727.71|4726.42|4726.42|4737.23|4737.23|4726.42|4726.42|0
1659084600000|2022-07-29 08:50:00|4726.6|4726.6|4722.84|4722.84|4730.43|4730.43|4722.63|4722.63|0
1659084900000|2022-07-29 08:55:00|4722.72|4722.72|4728.79|4728.79|4730.13|4730.13|4722.72|4722.72|0
1659085200000|2022-07-29 09:00:00|4728.9|4728.9|4728.99|4728.99|4732.53|4732.53|4727.51|4727.51|0
1659085500000|2022-07-29 09:05:00|4729.17|4729.17|4726.37|4726.37|4729.17|4729.17|4723.46|4723.46|0
1659085800000|2022-07-29 09:10:00|4726.01|4726.01|4727.31|4727.31|4728.91|4728.91|4723.09|4723.09|0
1659086100000|2022-07-29 09:15:00|4727.05|4727.05|4730.63|4730.63|4732.31|4732.31|4725.85|4725.85|0
1659086400000|2022-07-29 09:20:00|4730.89|4730.89|4728.59|4728.59|4733.77|4733.77|4723.08|4723.08|0
1659086700000|2022-07-29 09:25:00|4727.25|4727.25|4730.14|4730.14|4730.14|4730.14|4724.05|4724.05|0
1659087000000|2022-07-29 09:30:00|4729.96|4729.96|4732.67|4732.67|4733.93|4733.93|4729.67|4729.67|0
1659087300000|2022-07-29 09:35:00|4733.34|4733.34|4733.65|4733.65|4735.07|4735.07|4731.31|4731.31|0
1659087600000|2022-07-29 09:40:00|4732.68|4732.68|4741.73|4741.73|4741.73|4741.73|4732.68|4732.68|0
1659087900000|2022-07-29 09:45:00|4742.4|4742.4|4746.86|4746.86|4746.86|4746.86|4742.4|4742.4|0
1659088200000|2022-07-29 09:50:00|4747.48|4747.48|4749.64|4749.64|4751.27|4751.27|4743.97|4743.97|0
1659088500000|2022-07-29 09:55:00|4749.79|4749.79|4745.77|4745.77|4752.8|4752.8|4744.97|4744.97|0
1659088800000|2022-07-29 10:00:00|4745.24|4745.24|4741.09|4741.09|4745.24|4745.24|4740.92|4740.92|0
1659089100000|2022-07-29 10:05:00|4740.43|4740.43|4737.97|4737.97|4740.95|4740.95|4735.66|4735.66|0
1659089400000|2022-07-29 10:10:00|4736.64|4736.64|4734.96|4734.96|4736.64|4736.64|4731.55|4731.55|0
1659089700000|2022-07-29 10:15:00|4733.62|4733.62|4735.69|4735.69|4737.29|4737.29|4732.84|4732.84|0
1659090000000|2022-07-29 10:20:00|4735.78|4735.78|4747.81|4747.81|4747.81|4747.81|4735.69|4735.69|0
1659090300000|2022-07-29 10:25:00|4748.48|4748.48|4766.96|4766.96|4767.13|4767.13|4748.48|4748.48|0
1659090600000|2022-07-29 10:30:00|4767.49|4767.49|4782.71|4782.71|4782.71|4782.71|4766.85|4766.85|0
1659090900000|2022-07-29 10:35:00|4782.36|4782.36|4779.59|4779.59|4783.21|4783.21|4775.96|4775.96|0
1659091200000|2022-07-29 10:40:00|4780.92|4780.92|4783.81|4783.81|4784.61|4784.61|4780.92|4780.92|0
1659091500000|2022-07-29 10:45:00|4783.92|4783.92|4776.32|4776.32|4784.63|4784.63|4775.88|4775.88|0
1659091800000|2022-07-29 10:50:00|4778.32|4778.32|4783.36|4783.36|4786.96|4786.96|4778.32|4778.32|0
1659092100000|2022-07-29 10:55:00|4784.03|4784.03|4785.39|4785.39|4785.39|4785.39|4780.65|4780.65|0
1659092400000|2022-07-29 11:00:00|4786.05|4786.05|4790.38|4790.38|4790.38|4790.38|4785.39|4785.39|0
1659092700000|2022-07-29 11:05:00|4790.29|4790.29|4772.98|4772.98|4790.29|4790.29|4772.98|4772.98|0
1659093000000|2022-07-29 11:10:00|4772.31|4772.31|4777.47|4777.47|4777.83|4777.83|4772.31|4772.31|0
1659093300000|2022-07-29 11:15:00|4777.38|4777.38|4772.71|4772.71|4777.38|4777.38|4768.51|4768.51|0
1659093600000|2022-07-29 11:20:00|4772.89|4772.89|4761.89|4761.89|4772.89|4772.89|4761.89|4761.89|0
1659093900000|2022-07-29 11:25:00|4762.55|4762.55|4766.6|4766.6|4769.84|4769.84|4758.24|4758.24|0
1659094200000|2022-07-29 11:30:00|4766.51|4766.51|4773.76|4773.76|4773.76|4773.76|4766.51|4766.51|0
1659094500000|2022-07-29 11:35:00|4773.64|4773.64|4769.79|4769.79|4774.54|4774.54|4766.83|4766.83|0
1659094800000|2022-07-29 11:40:00|4769.7|4769.7|4768.57|4768.57|4771.09|4771.09|4767.66|4767.66|0
1659095100000|2022-07-29 11:45:00|4768.41|4768.41|4767.98|4767.98|4770.12|4770.12|4765.83|4765.83|0
1659095400000|2022-07-29 11:50:00|4768.65|4768.65|4768.96|4768.96|4770.38|4770.38|4767.09|4767.09|0
1659095700000|2022-07-29 11:55:00|4768.78|4768.78|4762.03|4762.03|4768.78|4768.78|4760.76|4760.76|0
1659096000000|2022-07-29 12:00:00|4762.12|4762.12|4767.05|4767.05|4767.5|4767.5|4762.12|4762.12|0
1659096300000|2022-07-29 12:05:00|4765.05|4765.05|4763.3|4763.3|4765.05|4765.05|4760.09|4760.09|0
1659096600000|2022-07-29 12:10:00|4763.97|4763.97|4767.51|4767.51|4767.68|4767.68|4763.97|4763.97|0
1659096900000|2022-07-29 12:15:00|4767.42|4767.42|4764.65|4764.65|4767.42|4767.42|4763.78|4763.78|0
1659097200000|2022-07-29 12:20:00|4764.74|4764.74|4761.52|4761.52|4764.83|4764.83|4760.17|4760.17|0
1659097500000|2022-07-29 12:25:00|4761.35|4761.35|4766.93|4766.93|4769.59|4769.59|4761.35|4761.35|0
1659097800000|2022-07-29 12:30:00|4766.44|4766.44|4766.22|4766.22|4770.63|4770.63|4763.91|4763.91|0
1659098100000|2022-07-29 12:35:00|4766.4|4766.4|4765.06|4765.06|4766.4|4766.4|4763.16|4763.16|0
1659098400000|2022-07-29 12:40:00|4765.15|4765.15|4766.77|4766.77|4768.2|4768.2|4763.4|4763.4|0
1659098700000|2022-07-29 12:45:00|4766.86|4766.86|4767.18|4767.18|4767.18|4767.18|4765.07|4765.07|0
1659099000000|2022-07-29 12:50:00|4767.85|4767.85|4769.64|4769.64|4770.64|4770.64|4767.31|4767.31|0
1659099300000|2022-07-29 12:55:00|4770.31|4770.31|4767.66|4767.66|4770.31|4770.31|4763.71|4763.71|0
1659099600000|2022-07-29 13:00:00|4767.49|4767.49|4775.36|4775.36|4775.36|4775.36|4767.49|4767.49|0
1659099900000|2022-07-29 13:05:00|4776.03|4776.03|4772.78|4772.78|4776.56|4776.56|4772.13|4772.13|0
1659100200000|2022-07-29 13:10:00|4772.9|4772.9|4771.91|4771.91|4774.31|4774.31|4770.83|4770.83|0
1659100500000|2022-07-29 13:15:00|4771.24|4771.24|4773.21|4773.21|4773.48|4773.48|4766.73|4766.73|0
1659100800000|2022-07-29 13:20:00|4773.04|4773.04|4776.3|4776.3|4778.07|4778.07|4772.76|4772.76|0
1659101100000|2022-07-29 13:25:00|4777.63|4777.63|4780.73|4780.73|4780.73|4780.73|4775.72|4775.72|0
1659101400000|2022-07-29 13:30:00|4781.39|4781.39|4779.18|4779.18|4783.41|4783.41|4778.63|4778.63|0
1659101700000|2022-07-29 13:35:00|4777.85|4777.85|4785.81|4785.81|4786.17|4786.17|4777.03|4777.03|0
1659102000000|2022-07-29 13:40:00|4785.72|4785.72|4788.07|4788.07|4789.73|4789.73|4785.72|4785.72|0
1659102300000|2022-07-29 13:45:00|4787.95|4787.95|4791.81|4791.81|4793.99|4793.99|4787.72|4787.72|0
1659102600000|2022-07-29 13:50:00|4792.07|4792.07|4794.66|4794.66|4795.39|4795.39|4789.41|4789.41|0
1659102900000|2022-07-29 13:55:00|4794.13|4794.13|4794.04|4794.04|4797.47|4797.47|4791.69|4791.69|0
1659103200000|2022-07-29 14:00:00|4793.87|4793.87|4794.28|4794.28|4798.13|4798.13|4792.49|4792.49|0
1659103500000|2022-07-29 14:05:00|4794.37|4794.37|4792.82|4792.82|4795.8|4795.8|4789.15|4789.15|0
1659103800000|2022-07-29 14:10:00|4792.64|4792.64|4797.25|4797.25|4800.62|4800.62|4792.29|4792.29|0
1659104100000|2022-07-29 14:15:00|4797.57|4797.57|4806.98|4806.98|4806.98|4806.98|4796.99|4796.99|0
1659104400000|2022-07-29 14:20:00|4807.16|4807.16|4802.01|4802.01|4810.77|4810.77|4802.01|4802.01|0
1659104700000|2022-07-29 14:25:00|4801.59|4801.59|4807.02|4807.02|4810.62|4810.62|4801.59|4801.59|0
1659105000000|2022-07-29 14:30:00|4807.19|4807.19|4800.04|4800.04|4808.47|4808.47|4799.2|4799.2|0
1659105300000|2022-07-29 14:35:00|4800.21|4800.21|4800.67|4800.67|4804.4|4804.4|4800.05|4800.05|0
1659105600000|2022-07-29 14:40:00|4801|4801|4796.44|4796.44|4802.1|4802.1|4794.11|4794.11|0
1659105900000|2022-07-29 14:45:00|4796.77|4796.77|4791.5|4791.5|4796.96|4796.96|4791.5|4791.5|0
1659106200000|2022-07-29 14:50:00|4792.16|4792.16|4792.01|4792.01|4793.83|4793.83|4789.41|4789.41|0
1659106500000|2022-07-29 14:55:00|4792.16|4792.16|4790.46|4790.46|4794.73|4794.73|4790.34|4790.34|0
1659106800000|2022-07-29 15:00:00|4790.63|4790.63|4783.87|4783.87|4790.63|4790.63|4781.75|4781.75|0
1659107100000|2022-07-29 15:05:00|4784.03|4784.03|4780.02|4780.02|4785.72|4785.72|4779.14|4779.14|0
1659107400000|2022-07-29 15:10:00|4780.14|4780.14|4777.21|4777.21|4783.07|4783.07|4774.02|4774.02|0
1659107700000|2022-07-29 15:15:00|4777.29|4777.29|4779.91|4779.91|4780.75|4780.75|4776.37|4776.37|0
1659108000000|2022-07-29 15:20:00|4780.07|4780.07|4783.8|4783.8|4785.35|4785.35|4779.24|4779.24|0
1659108300000|2022-07-29 15:25:00|4784.13|4784.13|4798.22|4798.22|4798.22|4798.22|4782|4782|0
1659338700000|2022-08-01 07:25:00|4819.22|4819.22|4823.86|4823.86|4823.86|4823.86|4819.22|4819.22|0
1659339000000|2022-08-01 07:30:00|4822.45|4822.45|4834.31|4834.31|4834.69|4834.69|4822.45|4822.45|0
1659339300000|2022-08-01 07:35:00|4836.43|4836.43|4830.59|4830.59|4839.06|4839.06|4830.59|4830.59|0
1659339600000|2022-08-01 07:40:00|4831.43|4831.43|4841.92|4841.92|4841.92|4841.92|4831.43|4831.43|0
1659339900000|2022-08-01 07:45:00|4841.22|4841.22|4852.33|4852.33|4853.03|4853.03|4841.08|4841.08|0
1659340200000|2022-08-01 07:50:00|4854.45|4854.45|4859.57|4859.57|4863.41|4863.41|4854.45|4854.45|0
1659340500000|2022-08-01 07:55:00|4860.02|4860.02|4859.38|4859.38|4860.02|4860.02|4851.92|4851.92|0
1659340800000|2022-08-01 08:00:00|4860.79|4860.79|4871.51|4871.51|4871.51|4871.51|4860.79|4860.79|0
1659341100000|2022-08-01 08:05:00|4871.68|4871.68|4868.45|4868.45|4877.82|4877.82|4868.45|4868.45|0
1659341400000|2022-08-01 08:10:00|4869.15|4869.15|4864.22|4864.22|4873.28|4873.28|4864.22|4864.22|0
1659341700000|2022-08-01 08:15:00|4866.19|4866.19|4869.18|4869.18|4870.34|4870.34|4866.13|4866.13|0
1659342000000|2022-08-01 08:20:00|4867.59|4867.59|4861.63|4861.63|4868.02|4868.02|4860.73|4860.73|0
1659342300000|2022-08-01 08:25:00|4862.33|4862.33|4866.36|4866.36|4866.65|4866.65|4861.98|4861.98|0
1659342600000|2022-08-01 08:30:00|4865.99|4865.99|4860.57|4860.57|4866.65|4866.65|4859.45|4859.45|0
1659342900000|2022-08-01 08:35:00|4858.46|4858.46|4860.13|4860.13|4860.13|4860.13|4855.71|4855.71|0
1659343200000|2022-08-01 08:40:00|4860.41|4860.41|4862.36|4862.36|4864.25|4864.25|4859.85|4859.85|0
1659343500000|2022-08-01 08:45:00|4862.17|4862.17|4856.01|4856.01|4862.5|4862.5|4856.01|4856.01|0
1659343800000|2022-08-01 08:50:00|4856.2|4856.2|4859.28|4859.28|4859.35|4859.35|4855.83|4855.83|0
1659344100000|2022-08-01 08:55:00|4859.65|4859.65|4855.65|4855.65|4859.78|4859.78|4855.47|4855.47|0
1659344400000|2022-08-01 09:00:00|4856.36|4856.36|4859.38|4859.38|4860.46|4860.46|4856.36|4856.36|0
1659344700000|2022-08-01 09:05:00|4859.94|4859.94|4862.02|4862.02|4862.02|4862.02|4859.94|4859.94|0
1659345000000|2022-08-01 09:10:00|4861.32|4861.32|4860.31|4860.31|4862.89|4862.89|4859.84|4859.84|0
1659345300000|2022-08-01 09:15:00|4860.12|4860.12|4862.06|4862.06|4863.41|4863.41|4858.37|4858.37|0
1659345600000|2022-08-01 09:20:00|4862.34|4862.34|4867.88|4867.88|4868.42|4868.42|4862.34|4862.34|0
1659345900000|2022-08-01 09:25:00|4867.76|4867.76|4866.8|4866.8|4869.96|4869.96|4866.42|4866.42|0
1659346200000|2022-08-01 09:30:00|4867.13|4867.13|4866.73|4866.73|4868.35|4868.35|4865.54|4865.54|0
1659346500000|2022-08-01 09:35:00|4866.02|4866.02|4862.15|4862.15|4866.37|4866.37|4861.44|4861.44|0
1659346800000|2022-08-01 09:40:00|4862.26|4862.26|4855.33|4855.33|4862.26|4862.26|4854.06|4854.06|0
1659347100000|2022-08-01 09:45:00|4856.04|4856.04|4861.5|4861.5|4861.5|4861.5|4855.63|4855.63|0
1659347400000|2022-08-01 09:50:00|4862.34|4862.34|4861.91|4861.91|4862.9|4862.9|4861.16|4861.16|0
1659347700000|2022-08-01 09:55:00|4861.45|4861.45|4869.13|4869.13|4869.13|4869.13|4860.88|4860.88|0
1659348000000|2022-08-01 10:00:00|4869.78|4869.78|4875.76|4875.76|4875.76|4875.76|4869.78|4869.78|0
1659348300000|2022-08-01 10:05:00|4875.88|4875.88|4878.4|4878.4|4878.59|4878.59|4874.85|4874.85|0
1659348600000|2022-08-01 10:10:00|4877.74|4877.74|4882.41|4882.41|4883.82|4883.82|4877.74|4877.74|0
1659348900000|2022-08-01 10:15:00|4883.82|4883.82|4884.62|4884.62|4885.73|4885.73|4883.82|4883.82|0
1659349200000|2022-08-01 10:20:00|4885.18|4885.18|4874.88|4874.88|4885.18|4885.18|4874.88|4874.88|0
1659349500000|2022-08-01 10:25:00|4874.62|4874.62|4869.31|4869.31|4874.62|4874.62|4869.04|4869.04|0
1659349800000|2022-08-01 10:30:00|4867.9|4867.9|4866.76|4866.76|4869.24|4869.24|4864.31|4864.31|0
1659350100000|2022-08-01 10:35:00|4866.63|4866.63|4854.28|4854.28|4866.98|4866.98|4845.38|4845.38|0
1659350400000|2022-08-01 10:40:00|4853.58|4853.58|4848.78|4848.78|4854.28|4854.28|4846.57|4846.57|0
1659350700000|2022-08-01 10:45:00|4850.9|4850.9|4853.31|4853.31|4854.01|4854.01|4850.19|4850.19|0
1659351000000|2022-08-01 10:50:00|4851.9|4851.9|4852.24|4852.24|4852.27|4852.27|4850.49|4850.49|0
1659351300000|2022-08-01 10:55:00|4852.37|4852.37|4852.59|4852.59|4853.07|4853.07|4851.3|4851.3|0
1659351600000|2022-08-01 11:00:00|4852.81|4852.81|4854.09|4854.09|4854.09|4854.09|4852.11|4852.11|0
1659351900000|2022-08-01 11:05:00|4853.38|4853.38|4854.93|4854.93|4854.93|4854.93|4853.38|4853.38|0
1659352200000|2022-08-01 11:10:00|4855.21|4855.21|4856.01|4856.01|4857.64|4857.64|4853.93|4853.93|0
1659352500000|2022-08-01 11:15:00|4856.13|4856.13|4856.4|4856.4|4857.12|4857.12|4854.91|4854.91|0
1659352800000|2022-08-01 11:20:00|4856.29|4856.29|4855.87|4855.87|4856.69|4856.69|4855.69|4855.69|0
1659353100000|2022-08-01 11:25:00|4855.69|4855.69|4858.53|4858.53|4859.69|4859.69|4855.59|4855.59|0
1659353400000|2022-08-01 11:30:00|4859.24|4859.24|4862.68|4862.68|4864.18|4864.18|4859.24|4859.24|0
1659353700000|2022-08-01 11:35:00|4862.79|4862.79|4865.23|4865.23|4865.23|4865.23|4861.52|4861.52|0
1659354000000|2022-08-01 11:40:00|4865.94|4865.94|4876.04|4876.04|4876.7|4876.7|4865.94|4865.94|0
1659354300000|2022-08-01 11:45:00|4875.33|4875.33|4870.49|4870.49|4876.04|4876.04|4870.4|4870.4|0
1659354600000|2022-08-01 11:50:00|4871.2|4871.2|4872.49|4872.49|4873.2|4873.2|4870.57|4870.57|0
1659354900000|2022-08-01 11:55:00|4871.79|4871.79|4871.49|4871.49|4872.2|4872.2|4869.1|4869.1|0
1659355200000|2022-08-01 12:00:00|4871.31|4871.31|4874.43|4874.43|4874.43|4874.43|4871.31|4871.31|0
1659355500000|2022-08-01 12:05:00|4873.02|4873.02|4869.56|4869.56|4873.02|4873.02|4867.81|4867.81|0
1659355800000|2022-08-01 12:10:00|4869.38|4869.38|4871.22|4871.22|4871.25|4871.25|4868.16|4868.16|0
1659356100000|2022-08-01 12:15:00|4871.41|4871.41|4873.11|4873.11|4873.11|4873.11|4871.24|4871.24|0
1659356400000|2022-08-01 12:20:00|4873.82|4873.82|4868.94|4868.94|4874.32|4874.32|4867.97|4867.97|0
1659356700000|2022-08-01 12:25:00|4869.12|4869.12|4867.12|4867.12|4870.37|4870.37|4867.12|4867.12|0
1659357000000|2022-08-01 12:30:00|4865|4865|4866.82|4866.82|4867.34|4867.34|4865|4865|0
1659357300000|2022-08-01 12:35:00|4868.23|4868.23|4864.26|4864.26|4870.36|4870.36|4862.9|4862.9|0
1659357600000|2022-08-01 12:40:00|4863.98|4863.98|4864.51|4864.51|4864.62|4864.62|4862.93|4862.93|0
1659357900000|2022-08-01 12:45:00|4865.22|4865.22|4860.55|4860.55|4866.39|4866.39|4860.43|4860.43|0
1659358200000|2022-08-01 12:50:00|4861.25|4861.25|4857.43|4857.43|4862.28|4862.28|4856.97|4856.97|0
1659358500000|2022-08-01 12:55:00|4854.61|4854.61|4850.26|4850.26|4854.61|4854.61|4850.07|4850.07|0
1659358800000|2022-08-01 13:00:00|4850.07|4850.07|4853.81|4853.81|4854.81|4854.81|4849.16|4849.16|0
1659359100000|2022-08-01 13:05:00|4855.22|4855.22|4855.8|4855.8|4857.27|4857.27|4853.98|4853.98|0
1659359400000|2022-08-01 13:10:00|4856.5|4856.5|4863.92|4863.92|4863.92|4863.92|4856.5|4856.5|0
1659359700000|2022-08-01 13:15:00|4864.11|4864.11|4866.77|4866.77|4868.63|4868.63|4863.86|4863.86|0
1659360000000|2022-08-01 13:20:00|4866.06|4866.06|4865.58|4865.58|4870.11|4870.11|4865.36|4865.36|0
1659360300000|2022-08-01 13:25:00|4865.95|4865.95|4869|4869|4869.34|4869.34|4864.64|4864.64|0
1659360600000|2022-08-01 13:30:00|4869.09|4869.09|4869.64|4869.64|4870.53|4870.53|4859.53|4859.53|0
1659360900000|2022-08-01 13:35:00|4869.35|4869.35|4878.56|4878.56|4879.22|4879.22|4869.35|4869.35|0
1659361200000|2022-08-01 13:40:00|4878.65|4878.65|4884.49|4884.49|4884.49|4884.49|4876.78|4876.78|0
1659361500000|2022-08-01 13:45:00|4884.27|4884.27|4883.41|4883.41|4885.9|4885.9|4879.89|4879.89|0
1659361800000|2022-08-01 13:50:00|4883.23|4883.23|4880.4|4880.4|4886.93|4886.93|4880.36|4880.36|0
1659362100000|2022-08-01 13:55:00|4879.84|4879.84|4884.47|4884.47|4885.98|4885.98|4879.7|4879.7|0
1659362400000|2022-08-01 14:00:00|4883.91|4883.91|4882.64|4882.64|4888.69|4888.69|4880.74|4880.74|0
1659362700000|2022-08-01 14:05:00|4883.01|4883.01|4873.48|4873.48|4886.25|4886.25|4873.48|4873.48|0
1659363000000|2022-08-01 14:10:00|4873.29|4873.29|4880.76|4880.76|4882.55|4882.55|4873.29|4873.29|0
1659363300000|2022-08-01 14:15:00|4880.06|4880.06|4875.66|4875.66|4882.94|4882.94|4875.66|4875.66|0
1659363600000|2022-08-01 14:20:00|4876.37|4876.37|4872.43|4872.43|4876.74|4876.74|4865|4865|0
1659363900000|2022-08-01 14:25:00|4872.34|4872.34|4862.75|4862.75|4872.67|4872.67|4860.6|4860.6|0
1659364200000|2022-08-01 14:30:00|4862.05|4862.05|4858.4|4858.4|4862.05|4862.05|4856.19|4856.19|0
1659364500000|2022-08-01 14:35:00|4857.69|4857.69|4860.33|4860.33|4860.5|4860.5|4854.03|4854.03|0
1659364800000|2022-08-01 14:40:00|4861.03|4861.03|4855.95|4855.95|4863.53|4863.53|4855.95|4855.95|0
1659365100000|2022-08-01 14:45:00|4856.66|4856.66|4855.35|4855.35|4859.56|4859.56|4855.35|4855.35|0
1659365400000|2022-08-01 14:50:00|4855.44|4855.44|4859.44|4859.44|4859.62|4859.62|4853.81|4853.81|0
1659365700000|2022-08-01 14:55:00|4860.15|4860.15|4866.23|4866.23|4866.23|4866.23|4857.82|4857.82|0
1659366000000|2022-08-01 15:00:00|4866.51|4866.51|4872.43|4872.43|4872.43|4872.43|4866.51|4866.51|0
1659366300000|2022-08-01 15:05:00|4871.73|4871.73|4867.46|4867.46|4872.69|4872.69|4863.96|4863.96|0
1659366600000|2022-08-01 15:10:00|4868.02|4868.02|4871.96|4871.96|4871.96|4871.96|4866.62|4866.62|0
1659366900000|2022-08-01 15:15:00|4872.05|4872.05|4870.41|4870.41|4872.93|4872.93|4868.22|4868.22|0
1659367200000|2022-08-01 15:20:00|4870.13|4870.13|4876.93|4876.93|4878.04|4878.04|4868.93|4868.93|0
1659367500000|2022-08-01 15:25:00|4877.03|4877.03|4872.86|4872.86|4877.44|4877.44|4870.47|4870.47|0
1659424500000|2022-08-02 07:15:00|4899.3|4899.3|4910.09|4910.09|4914.65|4914.65|4899.3|4899.3|0
1659424800000|2022-08-02 07:20:00|4909.38|4909.38|4920.04|4920.04|4924.53|4924.53|4905.09|4905.09|0
1659425100000|2022-08-02 07:25:00|4920.75|4920.75|4927.19|4927.19|4927.19|4927.19|4915.66|4915.66|0
1659425400000|2022-08-02 07:30:00|4926.48|4926.48|4925.93|4925.93|4927.32|4927.32|4920.92|4920.92|0
1659425700000|2022-08-02 07:35:00|4926.28|4926.28|4924.32|4924.32|4926.59|4926.59|4920.34|4920.34|0
1659426000000|2022-08-02 07:40:00|4925.02|4925.02|4915.96|4915.96|4925.02|4925.02|4912.22|4912.22|0
1659426300000|2022-08-02 07:45:00|4916.24|4916.24|4926.1|4926.1|4926.28|4926.28|4916.24|4916.24|0
1659426600000|2022-08-02 07:50:00|4925.92|4925.92|4915.88|4915.88|4926.58|4926.58|4914.76|4914.76|0
1659426900000|2022-08-02 07:55:00|4915.51|4915.51|4906.06|4906.06|4915.51|4915.51|4902.53|4902.53|0
1659427200000|2022-08-02 08:00:00|4906.17|4906.17|4905.78|4905.78|4912.42|4912.42|4905.78|4905.78|0
1659427500000|2022-08-02 08:05:00|4904.37|4904.37|4905.2|4905.2|4905.2|4905.2|4900.79|4900.79|0
1659427800000|2022-08-02 08:10:00|4905.32|4905.32|4919.17|4919.17|4920.13|4920.13|4905.32|4905.32|0
1659428100000|2022-08-02 08:15:00|4919|4919|4913.46|4913.46|4919.13|4919.13|4913.46|4913.46|0
1659428400000|2022-08-02 08:20:00|4913.33|4913.33|4914.95|4914.95|4917.56|4917.56|4913.13|4913.13|0
1659428700000|2022-08-02 08:25:00|4914.24|4914.24|4915.14|4915.14|4915.14|4915.14|4911.2|4911.2|0
1659429000000|2022-08-02 08:30:00|4914.67|4914.67|4904.33|4904.33|4914.67|4914.67|4904.33|4904.33|0
1659429300000|2022-08-02 08:35:00|4904.21|4904.21|4896.37|4896.37|4906.45|4906.45|4894.71|4894.71|0
1659429600000|2022-08-02 08:40:00|4897.08|4897.08|4906.38|4906.38|4909.21|4909.21|4897.08|4897.08|0
1659429900000|2022-08-02 08:45:00|4907.09|4907.09|4910.29|4910.29|4910.29|4910.29|4903.52|4903.52|0
1659430200000|2022-08-02 08:50:00|4910.99|4910.99|4906.28|4906.28|4910.99|4910.99|4905.43|4905.43|0
1659430500000|2022-08-02 08:55:00|4905.58|4905.58|4907.77|4907.77|4909.36|4909.36|4905.58|4905.58|0
1659430800000|2022-08-02 09:00:00|4907.59|4907.59|4904.19|4904.19|4907.59|4907.59|4902.92|4902.92|0
1659431100000|2022-08-02 09:05:00|4904|4904|4909.78|4909.78|4910.49|4910.49|4904|4904|0
1659431400000|2022-08-02 09:10:00|4909.97|4909.97|4911.47|4911.47|4912.67|4912.67|4908.11|4908.11|0
1659431700000|2022-08-02 09:15:00|4912.89|4912.89|4913.82|4913.82|4914.6|4914.6|4912.89|4912.89|0
1659432000000|2022-08-02 09:20:00|4914.1|4914.1|4911.78|4911.78|4914.1|4914.1|4909.21|4909.21|0
1659432300000|2022-08-02 09:25:00|4911.66|4911.66|4912.28|4912.28|4912.28|4912.28|4910.03|4910.03|0
1659432600000|2022-08-02 09:30:00|4911.58|4911.58|4902.2|4902.2|4911.58|4911.58|4902.2|4902.2|0
1659432900000|2022-08-02 09:35:00|4902.07|4902.07|4903.58|4903.58|4905.23|4905.23|4901.93|4901.93|0
1659433200000|2022-08-02 09:40:00|4903.45|4903.45|4902.59|4902.59|4904.86|4904.86|4901.51|4901.51|0
1659433500000|2022-08-02 09:45:00|4902.27|4902.27|4895.77|4895.77|4902.72|4902.72|4895.77|4895.77|0
1659433800000|2022-08-02 09:50:00|4896.48|4896.48|4895.98|4895.98|4897.18|4897.18|4895.51|4895.51|0
1659434100000|2022-08-02 09:55:00|4896.54|4896.54|4890.02|4890.02|4896.54|4896.54|4890.02|4890.02|0
1659434400000|2022-08-02 10:00:00|4891.43|4891.43|4895.65|4895.65|4896.29|4896.29|4890.82|4890.82|0
1659434700000|2022-08-02 10:05:00|4895.97|4895.97|4899.42|4899.42|4899.88|4899.88|4895.97|4895.97|0
1659435000000|2022-08-02 10:10:00|4899.24|4899.24|4898.2|4898.2|4899.42|4899.42|4898.01|4898.01|0
1659435300000|2022-08-02 10:15:00|4898.9|4898.9|4888.79|4888.79|4898.9|4898.9|4888.79|4888.79|0
1659435600000|2022-08-02 10:20:00|4890.91|4890.91|4893.56|4893.56|4895.51|4895.51|4890.8|4890.8|0
1659435900000|2022-08-02 10:25:00|4893.74|4893.74|4895.28|4895.28|4895.67|4895.67|4893.56|4893.56|0
1659436200000|2022-08-02 10:30:00|4895.98|4895.98|4903.03|4903.03|4903.5|4903.5|4895.98|4895.98|0
1659436500000|2022-08-02 10:35:00|4902.32|4902.32|4898.99|4898.99|4902.32|4902.32|4896.44|4896.44|0
1659436800000|2022-08-02 10:40:00|4898.29|4898.29|4899.22|4899.22|4899.22|4899.22|4897.06|4897.06|0
1659437100000|2022-08-02 10:45:00|4899.92|4899.92|4899.47|4899.47|4902.69|4902.69|4898.04|4898.04|0
1659437400000|2022-08-02 10:50:00|4898.77|4898.77|4900.15|4900.15|4902.89|4902.89|4898.19|4898.19|0
1659437700000|2022-08-02 10:55:00|4899.44|4899.44|4908.18|4908.18|4908.18|4908.18|4898.74|4898.74|0
1659438000000|2022-08-02 11:00:00|4907.48|4907.48|4906.11|4906.11|4909.27|4909.27|4906.09|4906.09|0
1659438300000|2022-08-02 11:05:00|4905.99|4905.99|4904.3|4904.3|4905.99|4905.99|4902.57|4902.57|0
1659438600000|2022-08-02 11:10:00|4904.43|4904.43|4906.43|4906.43|4909.11|4909.11|4904.43|4904.43|0
1659438900000|2022-08-02 11:15:00|4906.9|4906.9|4907.71|4907.71|4909.01|4909.01|4905.86|4905.86|0
1659439200000|2022-08-02 11:20:00|4908.41|4908.41|4909.34|4909.34|4909.34|4909.34|4907.19|4907.19|0
1659439500000|2022-08-02 11:25:00|4909.44|4909.44|4910.31|4910.31|4910.53|4910.53|4908.26|4908.26|0
1659439800000|2022-08-02 11:30:00|4910.03|4910.03|4911.7|4911.7|4911.96|4911.96|4910.03|4910.03|0
1659440100000|2022-08-02 11:35:00|4912.05|4912.05|4915.59|4915.59|4917|4917|4911.25|4911.25|0
1659440400000|2022-08-02 11:40:00|4915.24|4915.24|4910.24|4910.24|4915.77|4915.77|4909.54|4909.54|0
1659440700000|2022-08-02 11:45:00|4910.07|4910.07|4912.52|4912.52|4913.08|4913.08|4909.83|4909.83|0
1659441000000|2022-08-02 11:50:00|4912.7|4912.7|4912.95|4912.95|4913.3|4913.3|4912.35|4912.35|0
1659441300000|2022-08-02 11:55:00|4912.59|4912.59|4911.02|4911.02|4912.59|4912.59|4910.46|4910.46|0
1659441600000|2022-08-02 12:00:00|4910.31|4910.31|4914.12|4914.12|4914.7|4914.7|4910.31|4910.31|0
1659441900000|2022-08-02 12:05:00|4913.67|4913.67|4912.72|4912.72|4914.14|4914.14|4912.14|4912.14|0
1659442200000|2022-08-02 12:10:00|4912.6|4912.6|4912.49|4912.49|4912.84|4912.84|4911.28|4911.28|0
1659442500000|2022-08-02 12:15:00|4912.84|4912.84|4910.54|4910.54|4912.84|4912.84|4908.94|4908.94|0
1659442800000|2022-08-02 12:20:00|4910.23|4910.23|4907.5|4907.5|4910.86|4910.86|4907.5|4907.5|0
1659443100000|2022-08-02 12:25:00|4906.79|4906.79|4905.19|4905.19|4907.48|4907.48|4903.08|4903.08|0
1659443400000|2022-08-02 12:30:00|4904.91|4904.91|4906.34|4906.34|4908.36|4908.36|4904.91|4904.91|0
1659443700000|2022-08-02 12:35:00|4905.55|4905.55|4906.64|4906.64|4906.74|4906.74|4902.93|4902.93|0
1659444000000|2022-08-02 12:40:00|4906.46|4906.46|4906.28|4906.28|4907.38|4907.38|4906.27|4906.27|0
1659444300000|2022-08-02 12:45:00|4905.58|4905.58|4907.08|4907.08|4908.99|4908.99|4904.7|4904.7|0
1659444600000|2022-08-02 12:50:00|4906.98|4906.98|4907.17|4907.17|4907.69|4907.69|4906.28|4906.28|0
1659444900000|2022-08-02 12:55:00|4907.36|4907.36|4911.76|4911.76|4913.75|4913.75|4907.36|4907.36|0
1659445200000|2022-08-02 13:00:00|4911.89|4911.89|4919.16|4919.16|4920.11|4920.11|4911.89|4911.89|0
1659445500000|2022-08-02 13:05:00|4919.87|4919.87|4924.96|4924.96|4924.96|4924.96|4919.87|4919.87|0
1659445800000|2022-08-02 13:10:00|4925.08|4925.08|4928.07|4928.07|4928.07|4928.07|4925.08|4925.08|0
1659446100000|2022-08-02 13:15:00|4928.78|4928.78|4924.57|4924.57|4928.91|4928.91|4924.16|4924.16|0
1659446400000|2022-08-02 13:20:00|4923.87|4923.87|4922.9|4922.9|4926.51|4926.51|4922.46|4922.46|0
1659446700000|2022-08-02 13:25:00|4922.81|4922.81|4920.57|4920.57|4922.99|4922.99|4916.49|4916.49|0
1659447000000|2022-08-02 13:30:00|4920.48|4920.48|4916.84|4916.84|4921.18|4921.18|4913.34|4913.34|0
1659447300000|2022-08-02 13:35:00|4916.62|4916.62|4918.81|4918.81|4918.94|4918.94|4912.88|4912.88|0
1659447600000|2022-08-02 13:40:00|4918.1|4918.1|4908.14|4908.14|4918.1|4918.1|4907.9|4907.9|0
1659447900000|2022-08-02 13:45:00|4908.85|4908.85|4902.42|4902.42|4912.75|4912.75|4901.53|4901.53|0
1659448200000|2022-08-02 13:50:00|4901.72|4901.72|4890.65|4890.65|4902.09|4902.09|4890.65|4890.65|0
1659448500000|2022-08-02 13:55:00|4889.94|4889.94|4890.76|4890.76|4894.31|4894.31|4887.85|4887.85|0
1659448800000|2022-08-02 14:00:00|4889.35|4889.35|4885.48|4885.48|4889.35|4889.35|4882.43|4882.43|0
1659449100000|2022-08-02 14:05:00|4886.19|4886.19|4889.87|4889.87|4897.87|4897.87|4886.19|4886.19|0
1659449400000|2022-08-02 14:10:00|4889.69|4889.69|4896.74|4896.74|4897.79|4897.79|4885.96|4885.96|0
1659449700000|2022-08-02 14:15:00|4896.65|4896.65|4904.71|4904.71|4905.69|4905.69|4896.65|4896.65|0
1659450000000|2022-08-02 14:20:00|4904.9|4904.9|4897.38|4897.38|4906.31|4906.31|4897.18|4897.18|0
1659450300000|2022-08-02 14:25:00|4899.5|4899.5|4905.68|4905.68|4905.68|4905.68|4898.76|4898.76|0
1659450600000|2022-08-02 14:30:00|4905.81|4905.81|4899.75|4899.75|4906.37|4906.37|4898.07|4898.07|0
1659450900000|2022-08-02 14:35:00|4899.52|4899.52|4894.81|4894.81|4899.52|4899.52|4890.54|4890.54|0
1659451200000|2022-08-02 14:40:00|4895.1|4895.1|4892.52|4892.52|4896.41|4896.41|4892.3|4892.3|0
1659451500000|2022-08-02 14:45:00|4892.62|4892.62|4891.77|4891.77|4892.81|4892.81|4888.34|4888.34|0
1659451800000|2022-08-02 14:50:00|4891.58|4891.58|4893.48|4893.48|4894.92|4894.92|4890.32|4890.32|0
1659452100000|2022-08-02 14:55:00|4893.39|4893.39|4887.89|4887.89|4893.39|4893.39|4886.61|4886.61|0
1659452400000|2022-08-02 15:00:00|4888.59|4888.59|4892.56|4892.56|4893.4|4893.4|4888.59|4888.59|0
1659452700000|2022-08-02 15:05:00|4892.43|4892.43|4895.72|4895.72|4896.02|4896.02|4892.12|4892.12|0
1659453000000|2022-08-02 15:10:00|4895.54|4895.54|4892.56|4892.56|4896.75|4896.75|4890.94|4890.94|0
1659453300000|2022-08-02 15:15:00|4891.86|4891.86|4889.51|4889.51|4891.97|4891.97|4886.59|4886.59|0
1659453600000|2022-08-02 15:20:00|4889.62|4889.62|4893.15|4893.15|4894.81|4894.81|4889.04|4889.04|0
1659453900000|2022-08-02 15:25:00|4893.05|4893.05|4901.96|4901.96|4904.07|4904.07|4892.25|4892.25|0
1659510900000|2022-08-03 07:15:00|4941.16|4941.16|4949.71|4949.71|4954.95|4954.95|4941.16|4941.16|0
1659511200000|2022-08-03 07:20:00|4949.36|4949.36|4956.33|4956.33|4961.11|4961.11|4947.53|4947.53|0
1659511500000|2022-08-03 07:25:00|4956.23|4956.23|4956.04|4956.04|4968.96|4968.96|4955.95|4955.95|0
1659511800000|2022-08-03 07:30:00|4955.2|4955.2|4941.91|4941.91|4955.2|4955.2|4937.9|4937.9|0
1659512100000|2022-08-03 07:35:00|4942.61|4942.61|4942.62|4942.62|4943.71|4943.71|4938.38|4938.38|0
1659512400000|2022-08-03 07:40:00|4942.71|4942.71|4957.79|4957.79|4962.3|4962.3|4941.85|4941.85|0
1659512700000|2022-08-03 07:45:00|4957.7|4957.7|4954.77|4954.77|4957.7|4957.7|4951.29|4951.29|0
1659513000000|2022-08-03 07:50:00|4955.05|4955.05|4955.21|4955.21|4956.57|4956.57|4951.21|4951.21|0
1659513300000|2022-08-03 07:55:00|4956.05|4956.05|4955.44|4955.44|4956.18|4956.18|4950.06|4950.06|0
1659513600000|2022-08-03 08:00:00|4955.53|4955.53|4968.08|4968.08|4968.08|4968.08|4954.82|4954.82|0
1659513900000|2022-08-03 08:05:00|4969.49|4969.49|4964.54|4964.54|4971.13|4971.13|4963.19|4963.19|0
1659514200000|2022-08-03 08:10:00|4965.1|4965.1|4972.79|4972.79|4974.2|4974.2|4961.87|4961.87|0
1659514500000|2022-08-03 08:15:00|4972.98|4972.98|4976.65|4976.65|4979.47|4979.47|4971.24|4971.24|0
1659514800000|2022-08-03 08:20:00|4977.49|4977.49|4981.54|4981.54|4981.54|4981.54|4975.21|4975.21|0
1659515100000|2022-08-03 08:25:00|4981.17|4981.17|4982.75|4982.75|4985.82|4985.82|4980.51|4980.51|0
1659515400000|2022-08-03 08:30:00|4983.46|4983.46|4992.38|4992.38|4994.17|4994.17|4983.22|4983.22|0
1659515700000|2022-08-03 08:35:00|4992.56|4992.56|4995.56|4995.56|4995.77|4995.77|4992.32|4992.32|0
1659516000000|2022-08-03 08:40:00|4994.86|4994.86|4996.71|4996.71|4998.21|4998.21|4992.11|4992.11|0
1659516300000|2022-08-03 08:45:00|4997.41|4997.41|4996.53|4996.53|4998.51|4998.51|4995.14|4995.14|0
1659516600000|2022-08-03 08:50:00|4996.43|4996.43|4994.21|4994.21|4996.43|4996.43|4992.19|4992.19|0
1659516900000|2022-08-03 08:55:00|4993.51|4993.51|4997.9|4997.9|4998.01|4998.01|4992.66|4992.66|0
1659517200000|2022-08-03 09:00:00|4998.02|4998.02|4995.7|4995.7|5001.88|5001.88|4995.51|4995.51|0
1659517500000|2022-08-03 09:05:00|4996.35|4996.35|5002.2|5002.2|5002.49|5002.49|4996.35|4996.35|0
1659517800000|2022-08-03 09:10:00|5001.26|5001.26|4992.55|4992.55|5001.52|5001.52|4991.89|4991.89|0
1659518100000|2022-08-03 09:15:00|4993.25|4993.25|4986.38|4986.38|4994.19|4994.19|4985.25|4985.25|0
1659518400000|2022-08-03 09:20:00|4985.44|4985.44|4985.54|4985.54|4986.57|4986.57|4984.79|4984.79|0
1659518700000|2022-08-03 09:25:00|4985.89|4985.89|4983.02|4983.02|4985.89|4985.89|4981.85|4981.85|0
1659519000000|2022-08-03 09:30:00|4983.72|4983.72|4982.59|4982.59|4984.65|4984.65|4980.44|4980.44|0
1659519300000|2022-08-03 09:35:00|4982.21|4982.21|4985.07|4985.07|4987.55|4987.55|4982.12|4982.12|0
1659519600000|2022-08-03 09:40:00|4984.5|4984.5|4989.49|4989.49|4990.15|4990.15|4984.04|4984.04|0
1659519900000|2022-08-03 09:45:00|4989.62|4989.62|4992.18|4992.18|4993.07|4993.07|4989.62|4989.62|0
1659520200000|2022-08-03 09:50:00|4992.55|4992.55|4992.08|4992.08|4993.21|4993.21|4990.67|4990.67|0
1659520500000|2022-08-03 09:55:00|4991.37|4991.37|4989.24|4989.24|4993.11|4993.11|4988.69|4988.69|0
1659520800000|2022-08-03 10:00:00|4987.83|4987.83|4973.25|4973.25|4987.83|4987.83|4973.25|4973.25|0
1659521100000|2022-08-03 10:05:00|4972.97|4972.97|4972.44|4972.44|4975.03|4975.03|4970.5|4970.5|0
1659521400000|2022-08-03 10:10:00|4971.98|4971.98|4970.62|4970.62|4974.56|4974.56|4969.86|4969.86|0
1659521700000|2022-08-03 10:15:00|4970.97|4970.97|4974.08|4974.08|4976.97|4976.97|4970.97|4970.97|0
1659522000000|2022-08-03 10:20:00|4973.75|4973.75|4974.11|4974.11|4976.93|4976.93|4972.66|4972.66|0
1659522300000|2022-08-03 10:25:00|4973.92|4973.92|4969.68|4969.68|4973.92|4973.92|4968.79|4968.79|0
1659522600000|2022-08-03 10:30:00|4968.19|4968.19|4969.15|4969.15|4975.68|4975.68|4966.78|4966.78|0
1659522900000|2022-08-03 10:35:00|4969.85|4969.85|4969.36|4969.36|4971.03|4971.03|4967.86|4967.86|0
1659523200000|2022-08-03 10:40:00|4968.66|4968.66|4970.88|4970.88|4971.82|4971.82|4966.64|4966.64|0
1659523500000|2022-08-03 10:45:00|4970.17|4970.17|4967.45|4967.45|4970.78|4970.78|4966.62|4966.62|0
1659523800000|2022-08-03 10:50:00|4966.74|4966.74|4966.44|4966.44|4969.5|4969.5|4965.73|4965.73|0
1659524100000|2022-08-03 10:55:00|4965.03|4965.03|4967.71|4967.71|4967.71|4967.71|4964.84|4964.84|0
1659524400000|2022-08-03 11:00:00|4967.53|4967.53|4966.39|4966.39|4968.53|4968.53|4964.33|4964.33|0
1659524700000|2022-08-03 11:05:00|4966.76|4966.76|4968.02|4968.02|4970.05|4970.05|4964.55|4964.55|0
1659525000000|2022-08-03 11:10:00|4968.21|4968.21|4973.09|4973.09|4973.09|4973.09|4968.21|4968.21|0
1659525300000|2022-08-03 11:15:00|4973.37|4973.37|4969.71|4969.71|4973.46|4973.46|4969|4969|0
1659525600000|2022-08-03 11:20:00|4969.33|4969.33|4968.22|4968.22|4969.51|4969.51|4967.44|4967.44|0
1659525900000|2022-08-03 11:25:00|4968.41|4968.41|4969.24|4969.24|4971.26|4971.26|4967.22|4967.22|0
1659526200000|2022-08-03 11:30:00|4969.95|4969.95|4967.37|4967.37|4970.87|4970.87|4967.2|4967.2|0
1659526500000|2022-08-03 11:35:00|4966.67|4966.67|4965.94|4965.94|4968.85|4968.85|4965.94|4965.94|0
1659526800000|2022-08-03 11:40:00|4965.47|4965.47|4969.69|4969.69|4969.69|4969.69|4962.79|4962.79|0
1659527100000|2022-08-03 11:45:00|4968.98|4968.98|4964.99|4964.99|4973.56|4973.56|4964.99|4964.99|0
1659527400000|2022-08-03 11:50:00|4964.28|4964.28|4963.23|4963.23|4964.97|4964.97|4963.23|4963.23|0
1659527700000|2022-08-03 11:55:00|4962.53|4962.53|4960.67|4960.67|4962.53|4962.53|4960.12|4960.12|0
1659528000000|2022-08-03 12:00:00|4960.55|4960.55|4962.61|4962.61|4962.61|4962.61|4960.33|4960.33|0
1659528300000|2022-08-03 12:05:00|4962.51|4962.51|4961.73|4961.73|4962.51|4962.51|4961.54|4961.54|0
1659528600000|2022-08-03 12:10:00|4961.35|4961.35|4959.17|4959.17|4961.35|4961.35|4957.9|4957.9|0
1659528900000|2022-08-03 12:15:00|4959.26|4959.26|4960.62|4960.62|4961.43|4961.43|4958.7|4958.7|0
1659529200000|2022-08-03 12:20:00|4960.71|4960.71|4959.56|4959.56|4960.78|4960.78|4959.55|4959.55|0
1659529500000|2022-08-03 12:25:00|4960.97|4960.97|4965.17|4965.17|4965.17|4965.17|4960.97|4960.97|0
1659529800000|2022-08-03 12:30:00|4964.51|4964.51|4964.44|4964.44|4966.42|4966.42|4963.71|4963.71|0
1659530100000|2022-08-03 12:35:00|4963.87|4963.87|4962.18|4962.18|4965.35|4965.35|4962.02|4962.02|0
1659530400000|2022-08-03 12:40:00|4961.48|4961.48|4957.63|4957.63|4961.48|4961.48|4957.16|4957.16|0
1659530700000|2022-08-03 12:45:00|4957.53|4957.53|4959.5|4959.5|4960.3|4960.3|4957.53|4957.53|0
1659531000000|2022-08-03 12:50:00|4959.22|4959.22|4955.43|4955.43|4959.22|4959.22|4953.31|4953.31|0
1659531300000|2022-08-03 12:55:00|4955.52|4955.52|4950.05|4950.05|4955.84|4955.84|4949.96|4949.96|0
1659531600000|2022-08-03 13:00:00|4948.64|4948.64|4948.4|4948.4|4948.74|4948.74|4946.39|4946.39|0
1659531900000|2022-08-03 13:05:00|4948.21|4948.21|4954.93|4954.93|4955.76|4955.76|4947.96|4947.96|0
1659532200000|2022-08-03 13:10:00|4955.64|4955.64|4960.84|4960.84|4960.84|4960.84|4955.54|4955.54|0
1659532500000|2022-08-03 13:15:00|4960.93|4960.93|4955.24|4955.24|4960.93|4960.93|4954.37|4954.37|0
1659532800000|2022-08-03 13:20:00|4955.05|4955.05|4957.99|4957.99|4957.99|4957.99|4951.95|4951.95|0
1659533100000|2022-08-03 13:25:00|4958.69|4958.69|4954.66|4954.66|4958.69|4958.69|4954.23|4954.23|0
1659533400000|2022-08-03 13:30:00|4955.03|4955.03|4953|4953|4956.76|4956.76|4951.22|4951.22|0
1659533700000|2022-08-03 13:35:00|4952.81|4952.81|4945.18|4945.18|4953.61|4953.61|4945.18|4945.18|0
1659534000000|2022-08-03 13:40:00|4944.99|4944.99|4927.13|4927.13|4944.99|4944.99|4926.95|4926.95|0
1659534300000|2022-08-03 13:45:00|4927.32|4927.32|4927.28|4927.28|4928.16|4928.16|4923.9|4923.9|0
1659534600000|2022-08-03 13:50:00|4927.98|4927.98|4916.91|4916.91|4928.88|4928.88|4916.44|4916.44|0
1659534900000|2022-08-03 13:55:00|4916.21|4916.21|4914.46|4914.46|4923.48|4923.48|4914.24|4914.24|0
1659535200000|2022-08-03 14:00:00|4914.31|4914.31|4915.08|4915.08|4920.84|4920.84|4912.03|4912.03|0
1659535500000|2022-08-03 14:05:00|4915.78|4915.78|4909.02|4909.02|4915.78|4915.78|4908.31|4908.31|0
1659535800000|2022-08-03 14:10:00|4908.31|4908.31|4910.68|4910.68|4914.02|4914.02|4908.31|4908.31|0
1659536100000|2022-08-03 14:15:00|4911.06|4911.06|4897.06|4897.06|4911.06|4911.06|4897.06|4897.06|0
1659536400000|2022-08-03 14:20:00|4896.94|4896.94|4901.85|4901.85|4902.41|4902.41|4895.74|4895.74|0
1659536700000|2022-08-03 14:25:00|4901.14|4901.14|4897.67|4897.67|4901.14|4901.14|4896.37|4896.37|0
1659537000000|2022-08-03 14:30:00|4897.79|4897.79|4897.48|4897.48|4900.8|4900.8|4893.44|4893.44|0
1659537300000|2022-08-03 14:35:00|4898.19|4898.19|4897.42|4897.42|4901.82|4901.82|4895.26|4895.26|0
1659537600000|2022-08-03 14:40:00|4897.33|4897.33|4897.26|4897.26|4897.96|4897.96|4894.77|4894.77|0
1659537900000|2022-08-03 14:45:00|4897.44|4897.44|4895.33|4895.33|4897.44|4897.44|4888.53|4888.53|0
1659538200000|2022-08-03 14:50:00|4894.63|4894.63|4887.1|4887.1|4894.63|4894.63|4886.77|4886.77|0
1659538500000|2022-08-03 14:55:00|4886.75|4886.75|4884.3|4884.3|4888.9|4888.9|4883.6|4883.6|0
1659538800000|2022-08-03 15:00:00|4883.6|4883.6|4884.71|4884.71|4888.25|4888.25|4883.41|4883.41|0
1659539100000|2022-08-03 15:05:00|4884.99|4884.99|4885.99|4885.99|4886.08|4886.08|4883.76|4883.76|0
1659539400000|2022-08-03 15:10:00|4885.86|4885.86|4893.41|4893.41|4893.41|4893.41|4884.45|4884.45|0
1659539700000|2022-08-03 15:15:00|4893.54|4893.54|4898.06|4898.06|4898.34|4898.34|4892.42|4892.42|0
1659540000000|2022-08-03 15:20:00|4897.79|4897.79|4895.06|4895.06|4899.4|4899.4|4895.06|4895.06|0
1659540300000|2022-08-03 15:25:00|4894.88|4894.88|4902.53|4902.53|4903.94|4903.94|4894.07|4894.07|0
1659597300000|2022-08-04 07:15:00|4846.3|4846.3|4829.14|4829.14|4847.71|4847.71|4826.33|4826.33|0
1659597600000|2022-08-04 07:20:00|4830.17|4830.17|4824.95|4824.95|4833.23|4833.23|4824.24|4824.24|0
1659597900000|2022-08-04 07:25:00|4825.66|4825.66|4821.67|4821.67|4829.12|4829.12|4820.74|4820.74|0
1659598200000|2022-08-04 07:30:00|4821.95|4821.95|4832.29|4832.29|4833.92|4833.92|4819.66|4819.66|0
1659598500000|2022-08-04 07:35:00|4832.67|4832.67|4830.65|4830.65|4839.31|4839.31|4825.54|4825.54|0
1659598800000|2022-08-04 07:40:00|4829.71|4829.71|4832.49|4832.49|4835.4|4835.4|4825.23|4825.23|0
1659599100000|2022-08-04 07:45:00|4832.77|4832.77|4838.12|4838.12|4844.42|4844.42|4832.77|4832.77|0
1659599400000|2022-08-04 07:50:00|4839.9|4839.9|4829.79|4829.79|4840.16|4840.16|4828.86|4828.86|0
1659599700000|2022-08-04 07:55:00|4829.7|4829.7|4833.01|4833.01|4834.65|4834.65|4822.05|4822.05|0
1659600000000|2022-08-04 08:00:00|4833.11|4833.11|4837.57|4837.57|4838.46|4838.46|4832.73|4832.73|0
1659600300000|2022-08-04 08:05:00|4838.27|4838.27|4834.74|4834.74|4838.27|4838.27|4825.97|4825.97|0
1659600600000|2022-08-04 08:10:00|4833.9|4833.9|4827.14|4827.14|4835.68|4835.68|4825.43|4825.43|0
1659600900000|2022-08-04 08:15:00|4823.61|4823.61|4802.25|4802.25|4823.61|4823.61|4798.93|4798.93|0
1659601200000|2022-08-04 08:20:00|4801.78|4801.78|4802.24|4802.24|4805.22|4805.22|4794.82|4794.82|0
1659601500000|2022-08-04 08:25:00|4801.21|4801.21|4801.63|4801.63|4806.91|4806.91|4800.32|4800.32|0
1659601800000|2022-08-04 08:30:00|4802.66|4802.66|4810.02|4810.02|4811.14|4811.14|4801.05|4801.05|0
1659602100000|2022-08-04 08:35:00|4810.13|4810.13|4809.13|4809.13|4811.34|4811.34|4806.55|4806.55|0
1659602400000|2022-08-04 08:40:00|4809.32|4809.32|4803.93|4803.93|4810.02|4810.02|4800.36|4800.36|0
1659602700000|2022-08-04 08:45:00|4803.27|4803.27|4805.51|4805.51|4807.23|4807.23|4803.27|4803.27|0
1659603000000|2022-08-04 08:50:00|4804.81|4804.81|4795.96|4795.96|4805.35|4805.35|4792.59|4792.59|0
1659603300000|2022-08-04 08:55:00|4795.81|4795.81|4803.1|4803.1|4804.85|4804.85|4795.81|4795.81|0
1659603600000|2022-08-04 09:00:00|4803.19|4803.19|4795.37|4795.37|4804.08|4804.08|4786.82|4786.82|0
1659603900000|2022-08-04 09:05:00|4796.07|4796.07|4802.07|4802.07|4804.89|4804.89|4795.32|4795.32|0
1659604200000|2022-08-04 09:10:00|4802.16|4802.16|4787.04|4787.04|4802.16|4802.16|4785.01|4785.01|0
1659604500000|2022-08-04 09:15:00|4786.91|4786.91|4789.9|4789.9|4790.05|4790.05|4783.58|4783.58|0
1659604800000|2022-08-04 09:20:00|4789.06|4789.06|4782.54|4782.54|4790.05|4790.05|4782.54|4782.54|0
1659605100000|2022-08-04 09:25:00|4781.41|4781.41|4778.55|4778.55|4783.9|4783.9|4774.42|4774.42|0
1659605400000|2022-08-04 09:30:00|4777.14|4777.14|4783.51|4783.51|4783.69|4783.69|4775.08|4775.08|0
1659605700000|2022-08-04 09:35:00|4781.26|4781.26|4782.57|4782.57|4785.1|4785.1|4776.39|4776.39|0
1659606000000|2022-08-04 09:40:00|4783.32|4783.32|4799.77|4799.77|4804.39|4804.39|4782.67|4782.67|0
1659606300000|2022-08-04 09:45:00|4801.73|4801.73|4794.05|4794.05|4801.73|4801.73|4784.91|4784.91|0
1659606600000|2022-08-04 09:50:00|4791.9|4791.9|4792.89|4792.89|4795.99|4795.99|4787|4787|0
1659606900000|2022-08-04 09:55:00|4790.78|4790.78|4782.72|4782.72|4795.53|4795.53|4777.69|4777.69|0
1659607200000|2022-08-04 10:00:00|4782.35|4782.35|4777.98|4777.98|4788.15|4788.15|4775.85|4775.85|0
1659607500000|2022-08-04 10:05:00|4778.69|4778.69|4779.7|4779.7|4783.92|4783.92|4770.93|4770.93|0
1659607800000|2022-08-04 10:10:00|4776.89|4776.89|4787.87|4787.87|4787.87|4787.87|4769.27|4769.27|0
1659608100000|2022-08-04 10:15:00|4788.24|4788.24|4783.1|4783.1|4795.71|4795.71|4776.51|4776.51|0
1659608400000|2022-08-04 10:20:00|4783.56|4783.56|4786.96|4786.96|4788.37|4788.37|4777.79|4777.79|0
1659608700000|2022-08-04 10:25:00|4786.26|4786.26|4794|4794|4794|4794|4780.31|4780.31|0
1659609000000|2022-08-04 10:30:00|4792.32|4792.32|4793.93|4793.93|4794.03|4794.03|4788.03|4788.03|0
1659609300000|2022-08-04 10:35:00|4794.12|4794.12|4800.73|4800.73|4802.1|4802.1|4793.96|4793.96|0
1659609600000|2022-08-04 10:40:00|4800.82|4800.82|4805.18|4805.18|4808.37|4808.37|4798.18|4798.18|0
1659609900000|2022-08-04 10:45:00|4805.89|4805.89|4808.56|4808.56|4813.92|4813.92|4804.32|4804.32|0
1659610200000|2022-08-04 10:50:00|4808.18|4808.18|4819.32|4819.32|4819.32|4819.32|4807.95|4807.95|0
1659610500000|2022-08-04 10:55:00|4821.2|4821.2|4827.89|4827.89|4828.04|4828.04|4819.77|4819.77|0
1659610800000|2022-08-04 11:00:00|4830.52|4830.52|4819.26|4819.26|4830.64|4830.64|4815.93|4815.93|0
1659611100000|2022-08-04 11:05:00|4821.04|4821.04|4830.2|4830.2|4830.8|4830.8|4820.57|4820.57|0
1659611400000|2022-08-04 11:10:00|4828.79|4828.79|4824.87|4824.87|4828.79|4828.79|4819.27|4819.27|0
1659611700000|2022-08-04 11:15:00|4826.29|4826.29|4832.89|4832.89|4836.13|4836.13|4823.84|4823.84|0
1659612000000|2022-08-04 11:20:00|4833.14|4833.14|4841.17|4841.17|4843.89|4843.89|4831.67|4831.67|0
1659612300000|2022-08-04 11:25:00|4840.98|4840.98|4844.9|4844.9|4847.44|4847.44|4840.24|4840.24|0
1659612600000|2022-08-04 11:30:00|4844.15|4844.15|4841.15|4841.15|4846.02|4846.02|4838.1|4838.1|0
1659612900000|2022-08-04 11:35:00|4839.09|4839.09|4839.11|4839.11|4844.69|4844.69|4837.87|4837.87|0
1659613200000|2022-08-04 11:40:00|4840.14|4840.14|4837.09|4837.09|4840.52|4840.52|4833.5|4833.5|0
1659613500000|2022-08-04 11:45:00|4838.31|4838.31|4831.16|4831.16|4839.52|4839.52|4830.59|4830.59|0
1659613800000|2022-08-04 11:50:00|4831.53|4831.53|4834.96|4834.96|4835.95|4835.95|4829.71|4829.71|0
1659614100000|2022-08-04 11:55:00|4833.75|4833.75|4830.59|4830.59|4835.9|4835.9|4829.09|4829.09|0
1659614400000|2022-08-04 12:00:00|4830.7|4830.7|4831.79|4831.79|4832.61|4832.61|4828.97|4828.97|0
1659614700000|2022-08-04 12:05:00|4832.17|4832.17|4831.43|4831.43|4835.18|4835.18|4829.27|4829.27|0
1659615000000|2022-08-04 12:10:00|4830.87|4830.87|4830.98|4830.98|4835.64|4835.64|4830.87|4830.87|0
1659615300000|2022-08-04 12:15:00|4831.69|4831.69|4830.17|4830.17|4832.25|4832.25|4827.47|4827.47|0
1659615600000|2022-08-04 12:20:00|4828.76|4828.76|4825.43|4825.43|4828.94|4828.94|4825.43|4825.43|0
1659615900000|2022-08-04 12:25:00|4825.56|4825.56|4830.28|4830.28|4830.38|4830.38|4825.46|4825.46|0
1659616200000|2022-08-04 12:30:00|4830.99|4830.99|4831.92|4831.92|4832.21|4832.21|4828.96|4828.96|0
1659616500000|2022-08-04 12:35:00|4832.11|4832.11|4829.56|4829.56|4832.76|4832.76|4826.21|4826.21|0
1659616800000|2022-08-04 12:40:00|4828.9|4828.9|4833.8|4833.8|4835.68|4835.68|4828.9|4828.9|0
1659617100000|2022-08-04 12:45:00|4834.08|4834.08|4831.77|4831.77|4836.02|4836.02|4831.47|4831.47|0
1659617400000|2022-08-04 12:50:00|4831.67|4831.67|4829.81|4829.81|4833.85|4833.85|4829.44|4829.44|0
1659617700000|2022-08-04 12:55:00|4828.88|4828.88|4826.26|4826.26|4831.5|4831.5|4825.46|4825.46|0
1659618000000|2022-08-04 13:00:00|4826.82|4826.82|4819.63|4819.63|4827.07|4827.07|4819.25|4819.25|0
1659618300000|2022-08-04 13:05:00|4819.44|4819.44|4825.05|4825.05|4826.45|4826.45|4818.36|4818.36|0
1659618600000|2022-08-04 13:10:00|4826.17|4826.17|4825.16|4825.16|4830.3|4830.3|4824.65|4824.65|0
1659618900000|2022-08-04 13:15:00|4826.57|4826.57|4819.57|4819.57|4826.57|4826.57|4819.57|4819.57|0
1659619200000|2022-08-04 13:20:00|4819.76|4819.76|4811.46|4811.46|4821.5|4821.5|4810.9|4810.9|0
1659619500000|2022-08-04 13:25:00|4811.83|4811.83|4814.39|4814.39|4815.09|4815.09|4810.72|4810.72|0
1659619800000|2022-08-04 13:30:00|4813.92|4813.92|4812.19|4812.19|4820.2|4820.2|4812.19|4812.19|0
1659620100000|2022-08-04 13:35:00|4811.63|4811.63|4803.88|4803.88|4811.82|4811.82|4803.19|4803.19|0
1659620400000|2022-08-04 13:40:00|4802.57|4802.57|4805.89|4805.89|4809.87|4809.87|4801.49|4801.49|0
1659620700000|2022-08-04 13:45:00|4805.19|4805.19|4805.61|4805.61|4807.87|4807.87|4803.22|4803.22|0
1659621000000|2022-08-04 13:50:00|4806.32|4806.32|4813.83|4813.83|4813.83|4813.83|4805.74|4805.74|0
1659621300000|2022-08-04 13:55:00|4813.93|4813.93|4809.95|4809.95|4813.93|4813.93|4808.89|4808.89|0
1659621600000|2022-08-04 14:00:00|4809.29|4809.29|4809.25|4809.25|4810.9|4810.9|4806.8|4806.8|0
1659621900000|2022-08-04 14:05:00|4809.44|4809.44|4814.59|4814.59|4814.59|4814.59|4809.21|4809.21|0
1659622200000|2022-08-04 14:10:00|4814.88|4814.88|4825.4|4825.4|4825.4|4825.4|4814.78|4814.78|0
1659622500000|2022-08-04 14:15:00|4824.69|4824.69|4821.58|4821.58|4827.39|4827.39|4819.25|4819.25|0
1659622800000|2022-08-04 14:20:00|4821.48|4821.48|4820.94|4820.94|4828.31|4828.31|4820.94|4820.94|0
1659623100000|2022-08-04 14:25:00|4821.12|4821.12|4823.09|4823.09|4823.18|4823.18|4818.35|4818.35|0
1659623400000|2022-08-04 14:30:00|4823.74|4823.74|4818|4818|4823.84|4823.84|4816.61|4816.61|0
1659623700000|2022-08-04 14:35:00|4817.44|4817.44|4816.73|4816.73|4820.67|4820.67|4816.73|4816.73|0
1659624000000|2022-08-04 14:40:00|4817.01|4817.01|4817.76|4817.76|4819.44|4819.44|4816.92|4816.92|0
1659624300000|2022-08-04 14:45:00|4818.46|4818.46|4816.32|4816.32|4819.46|4819.46|4815.2|4815.2|0
1659624600000|2022-08-04 14:50:00|4816.5|4816.5|4813.26|4813.26|4817.25|4817.25|4809.33|4809.33|0
1659624900000|2022-08-04 14:55:00|4813.64|4813.64|4810.06|4810.06|4817.37|4817.37|4807.23|4807.23|0
1659625200000|2022-08-04 15:00:00|4809.5|4809.5|4808.06|4808.06|4813.94|4813.94|4808.06|4808.06|0
1659625500000|2022-08-04 15:05:00|4808.53|4808.53|4812.61|4812.61|4816.97|4816.97|4808.53|4808.53|0
1659625800000|2022-08-04 15:10:00|4812.7|4812.7|4814.42|4814.42|4815.72|4815.72|4808.5|4808.5|0
1659626100000|2022-08-04 15:15:00|4813.67|4813.67|4809.24|4809.24|4813.7|4813.7|4806.3|4806.3|0
1659626400000|2022-08-04 15:20:00|4809.33|4809.33|4815.79|4815.79|4818.99|4818.99|4808.86|4808.86|0
1659626700000|2022-08-04 15:25:00|4815.6|4815.6|4813.84|4813.84|4817.63|4817.63|4812.99|4812.99|0
1659683700000|2022-08-05 07:15:00|4815.69|4815.69|4809.33|4809.33|4816.67|4816.67|4809.05|4809.05|0
1659684000000|2022-08-05 07:20:00|4809.8|4809.8|4776.05|4776.05|4810.45|4810.45|4775.68|4775.68|0
1659684300000|2022-08-05 07:25:00|4775.96|4775.96|4768.53|4768.53|4778.74|4778.74|4764.75|4764.75|0
1659684600000|2022-08-05 07:30:00|4769.28|4769.28|4770.33|4770.33|4771.72|4771.72|4767.94|4767.94|0
1659684900000|2022-08-05 07:35:00|4771.03|4771.03|4780.22|4780.22|4782.83|4782.83|4771.03|4771.03|0
1659685200000|2022-08-05 07:40:00|4780.31|4780.31|4785.87|4785.87|4789.24|4789.24|4780.31|4780.31|0
1659685500000|2022-08-05 07:45:00|4785.77|4785.77|4782.63|4782.63|4786.22|4786.22|4779.43|4779.43|0
1659685800000|2022-08-05 07:50:00|4783.33|4783.33|4776.23|4776.23|4784.4|4784.4|4776.23|4776.23|0
1659686100000|2022-08-05 07:55:00|4776.13|4776.13|4782.8|4782.8|4782.8|4782.8|4776.13|4776.13|0
1659686400000|2022-08-05 08:00:00|4783.27|4783.27|4779.51|4779.51|4786.78|4786.78|4778.39|4778.39|0
1659686700000|2022-08-05 08:05:00|4779.14|4779.14|4780.39|4780.39|4785.25|4785.25|4777.72|4777.72|0
1659687000000|2022-08-05 08:10:00|4779.69|4779.69|4780.63|4780.63|4781.1|4781.1|4777.02|4777.02|0
1659687300000|2022-08-05 08:15:00|4779.93|4779.93|4779.97|4779.97|4781.42|4781.42|4777.95|4777.95|0
1659687600000|2022-08-05 08:20:00|4779.75|4779.75|4789.62|4789.62|4789.62|4789.62|4779.75|4779.75|0
1659687900000|2022-08-05 08:25:00|4788.92|4788.92|4785.93|4785.93|4793.31|4793.31|4785.2|4785.2|0
1659688200000|2022-08-05 08:30:00|4784.52|4784.52|4783.57|4783.57|4784.66|4784.66|4782.95|4782.95|0
1659688500000|2022-08-05 08:35:00|4784.28|4784.28|4798.64|4798.64|4798.82|4798.82|4784.28|4784.28|0
1659688800000|2022-08-05 08:40:00|4798.22|4798.22|4800|4800|4802.16|4802.16|4797.84|4797.84|0
1659689100000|2022-08-05 08:45:00|4801.41|4801.41|4800.99|4800.99|4802.21|4802.21|4799.67|4799.67|0
1659689400000|2022-08-05 08:50:00|4800.71|4800.71|4804.06|4804.06|4804.06|4804.06|4797.94|4797.94|0
1659689700000|2022-08-05 08:55:00|4804.34|4804.34|4801.04|4801.04|4806.99|4806.99|4800.6|4800.6|0
1659690000000|2022-08-05 09:00:00|4800.94|4800.94|4794.47|4794.47|4801.65|4801.65|4794.47|4794.47|0
1659690300000|2022-08-05 09:05:00|4792.36|4792.36|4800.02|4800.02|4800.21|4800.21|4792.36|4792.36|0
1659690600000|2022-08-05 09:10:00|4799.84|4799.84|4801.27|4801.27|4803.3|4803.3|4799.13|4799.13|0
1659690900000|2022-08-05 09:15:00|4800.99|4800.99|4801.53|4801.53|4802.2|4802.2|4799.96|4799.96|0
1659691200000|2022-08-05 09:20:00|4800.97|4800.97|4797.07|4797.07|4800.97|4800.97|4795.24|4795.24|0
1659691500000|2022-08-05 09:25:00|4797.78|4797.78|4794.41|4794.41|4798.66|4798.66|4794.41|4794.41|0
1659691800000|2022-08-05 09:30:00|4793.71|4793.71|4793.9|4793.9|4795.11|4795.11|4792.43|4792.43|0
1659692100000|2022-08-05 09:35:00|4794.08|4794.08|4799.05|4799.05|4799.05|4799.05|4790.56|4790.56|0
1659692400000|2022-08-05 09:40:00|4798.86|4798.86|4798.17|4798.17|4798.86|4798.86|4795.35|4795.35|0
1659692700000|2022-08-05 09:45:00|4798.26|4798.26|4796.76|4796.76|4798.28|4798.28|4794.18|4794.18|0
1659693000000|2022-08-05 09:50:00|4796.89|4796.89|4810.34|4810.34|4811.14|4811.14|4796.89|4796.89|0
1659693300000|2022-08-05 09:55:00|4810.63|4810.63|4811.34|4811.34|4813.56|4813.56|4810.63|4810.63|0
1659693600000|2022-08-05 10:00:00|4809.22|4809.22|4806.12|4806.12|4809.6|4809.6|4804.68|4804.68|0
1659693900000|2022-08-05 10:05:00|4806.23|4806.23|4805.1|4805.1|4807.12|4807.12|4803.32|4803.32|0
1659694200000|2022-08-05 10:10:00|4804.4|4804.4|4806.73|4806.73|4807.39|4807.39|4802.51|4802.51|0
1659694500000|2022-08-05 10:15:00|4806.45|4806.45|4811.05|4811.05|4811.05|4811.05|4806.45|4806.45|0
1659694800000|2022-08-05 10:20:00|4812.46|4812.46|4813.12|4813.12|4813.62|4813.62|4811.38|4811.38|0
1659695100000|2022-08-05 10:25:00|4813.82|4813.82|4813.14|4813.14|4813.82|4813.82|4810.94|4810.94|0
1659695400000|2022-08-05 10:30:00|4812.58|4812.58|4817.22|4817.22|4818.02|4818.02|4812.58|4812.58|0
1659695700000|2022-08-05 10:35:00|4817.13|4817.13|4810.14|4810.14|4817.13|4817.13|4808.46|4808.46|0
1659696000000|2022-08-05 10:40:00|4809.58|4809.58|4807.36|4807.36|4809.58|4809.58|4806.05|4806.05|0
1659696300000|2022-08-05 10:45:00|4806.98|4806.98|4806.17|4806.17|4806.98|4806.98|4805.52|4805.52|0
1659696600000|2022-08-05 10:50:00|4808.29|4808.29|4808.81|4808.81|4808.99|4808.99|4806.6|4806.6|0
1659696900000|2022-08-05 10:55:00|4808.11|4808.11|4805.22|4805.22|4808.11|4808.11|4802.07|4802.07|0
1659697200000|2022-08-05 11:00:00|4805.93|4805.93|4807.6|4807.6|4807.6|4807.6|4805.93|4805.93|0
1659697500000|2022-08-05 11:05:00|4807.97|4807.97|4800.66|4800.66|4809.48|4809.48|4800.66|4800.66|0
1659697800000|2022-08-05 11:10:00|4800.55|4800.55|4796.79|4796.79|4800.64|4800.64|4796.69|4796.69|0
1659698100000|2022-08-05 11:15:00|4796.08|4796.08|4794.73|4794.73|4796.24|4796.24|4792.01|4792.01|0
1659698400000|2022-08-05 11:20:00|4794.82|4794.82|4795.28|4795.28|4795.28|4795.28|4792.81|4792.81|0
1659698700000|2022-08-05 11:25:00|4795.39|4795.39|4802.19|4802.19|4802.65|4802.65|4795.39|4795.39|0
1659699000000|2022-08-05 11:30:00|4802|4802|4804.68|4804.68|4804.68|4804.68|4801.91|4801.91|0
1659699300000|2022-08-05 11:35:00|4804.59|4804.59|4802.95|4802.95|4806.65|4806.65|4802.57|4802.57|0
1659699600000|2022-08-05 11:40:00|4802.24|4802.24|4803.23|4803.23|4803.7|4803.7|4801.92|4801.92|0
1659699900000|2022-08-05 11:45:00|4802.76|4802.76|4801.42|4801.42|4802.76|4802.76|4801.18|4801.18|0
1659700200000|2022-08-05 11:50:00|4801.23|4801.23|4800.39|4800.39|4801.36|4801.36|4799.82|4799.82|0
1659700500000|2022-08-05 11:55:00|4800.76|4800.76|4800.19|4800.19|4800.76|4800.76|4799.34|4799.34|0
1659700800000|2022-08-05 12:00:00|4800.06|4800.06|4799.92|4799.92|4800.2|4800.2|4798.4|4798.4|0
1659701100000|2022-08-05 12:05:00|4800.09|4800.09|4802.47|4802.47|4802.64|4802.64|4800.09|4800.09|0
1659701400000|2022-08-05 12:10:00|4802.64|4802.64|4801.53|4801.53|4803.08|4803.08|4801.25|4801.25|0
1659701700000|2022-08-05 12:15:00|4801.35|4801.35|4800.61|4800.61|4802.52|4802.52|4800.16|4800.16|0
1659702000000|2022-08-05 12:20:00|4800.72|4800.72|4801.67|4801.67|4802.5|4802.5|4800.54|4800.54|0
1659702300000|2022-08-05 12:25:00|4800.97|4800.97|4797.28|4797.28|4800.97|4800.97|4796.12|4796.12|0
1659702600000|2022-08-05 12:30:00|4797.66|4797.66|4800.16|4800.16|4800.72|4800.72|4789.73|4789.73|0
1659702900000|2022-08-05 12:35:00|4799.51|4799.51|4809.08|4809.08|4810.94|4810.94|4799.51|4799.51|0
1659703200000|2022-08-05 12:40:00|4808.37|4808.37|4817.87|4817.87|4817.87|4817.87|4807.43|4807.43|0
1659703500000|2022-08-05 12:45:00|4818.44|4818.44|4815.14|4815.14|4818.44|4818.44|4814.82|4814.82|0
1659703800000|2022-08-05 12:50:00|4815.84|4815.84|4814.49|4814.49|4817.68|4817.68|4813.83|4813.83|0
1659704100000|2022-08-05 12:55:00|4815.9|4815.9|4817.82|4817.82|4818.53|4818.53|4812.73|4812.73|0
1659704400000|2022-08-05 13:00:00|4817.12|4817.12|4815.69|4815.69|4817.68|4817.68|4812.3|4812.3|0
1659704700000|2022-08-05 13:05:00|4817.1|4817.1|4815.91|4815.91|4818.08|4818.08|4815.35|4815.35|0
1659705000000|2022-08-05 13:10:00|4815.44|4815.44|4813.38|4813.38|4816.57|4816.57|4813.38|4813.38|0
1659705300000|2022-08-05 13:15:00|4813.28|4813.28|4811.57|4811.57|4814.91|4814.91|4811.46|4811.46|0
1659705600000|2022-08-05 13:20:00|4810.16|4810.16|4814.34|4814.34|4814.34|4814.34|4809.98|4809.98|0
1659705900000|2022-08-05 13:25:00|4814.47|4814.47|4808.86|4808.86|4814.94|4814.94|4806.77|4806.77|0
1659706200000|2022-08-05 13:30:00|4809.56|4809.56|4812.39|4812.39|4820.76|4820.76|4809.56|4809.56|0
1659706500000|2022-08-05 13:35:00|4812.67|4812.67|4812.02|4812.02|4814.71|4814.71|4809.31|4809.31|0
1659706800000|2022-08-05 13:40:00|4812.2|4812.2|4815.85|4815.85|4816.32|4816.32|4807.97|4807.97|0
1659707100000|2022-08-05 13:45:00|4816.6|4816.6|4816.36|4816.36|4821.64|4821.64|4815.27|4815.27|0
1659707400000|2022-08-05 13:50:00|4817.06|4817.06|4813.88|4813.88|4819.24|4819.24|4812.95|4812.95|0
1659707700000|2022-08-05 13:55:00|4813.18|4813.18|4814.69|4814.69|4817.9|4817.9|4813.18|4813.18|0
1659708000000|2022-08-05 14:00:00|4814.5|4814.5|4819.08|4819.08|4822.11|4822.11|4810.76|4810.76|0
1659708300000|2022-08-05 14:05:00|4818.37|4818.37|4814.97|4814.97|4819.54|4819.54|4811.93|4811.93|0
1659708600000|2022-08-05 14:10:00|4815.2|4815.2|4818.15|4818.15|4818.68|4818.68|4815.11|4815.11|0
1659708900000|2022-08-05 14:15:00|4817.98|4817.98|4808.01|4808.01|4820.17|4820.17|4807.73|4807.73|0
1659709200000|2022-08-05 14:20:00|4807.63|4807.63|4805.68|4805.68|4808.01|4808.01|4800.38|4800.38|0
1659709500000|2022-08-05 14:25:00|4805.3|4805.3|4806.59|4806.59|4806.97|4806.97|4803.66|4803.66|0
1659709800000|2022-08-05 14:30:00|4806.42|4806.42|4800.3|4800.3|4806.42|4806.42|4798.58|4798.58|0
1659710100000|2022-08-05 14:35:00|4800.65|4800.65|4799.35|4799.35|4801.2|4801.2|4798.79|4798.79|0
1659710400000|2022-08-05 14:40:00|4799.46|4799.46|4803.09|4803.09|4803.51|4803.51|4799.46|4799.46|0
1659710700000|2022-08-05 14:45:00|4803.27|4803.27|4800.03|4800.03|4803.27|4803.27|4798.84|4798.84|0
1659711000000|2022-08-05 14:50:00|4800.59|4800.59|4802.43|4802.43|4805.15|4805.15|4800.3|4800.3|0
1659711300000|2022-08-05 14:55:00|4803.13|4803.13|4806.5|4806.5|4806.5|4806.5|4803.13|4803.13|0
1659711600000|2022-08-05 15:00:00|4806.62|4806.62|4809.9|4809.9|4811.13|4811.13|4806.62|4806.62|0
1659711900000|2022-08-05 15:05:00|4810.09|4810.09|4808.41|4808.41|4810.92|4810.92|4807.92|4807.92|0
1659712200000|2022-08-05 15:10:00|4807.7|4807.7|4805.21|4805.21|4808.19|4808.19|4804.6|4804.6|0
1659712500000|2022-08-05 15:15:00|4805.39|4805.39|4801.98|4801.98|4805.39|4805.39|4801.41|4801.41|0
1659712800000|2022-08-05 15:20:00|4801.28|4801.28|4798.55|4798.55|4801.58|4801.58|4796.88|4796.88|0
1659713100000|2022-08-05 15:25:00|4798.42|4798.42|4797.53|4797.53|4800.27|4800.27|4796.12|4796.12|0
1659942900000|2022-08-08 07:15:00|4834.61|4834.61|4826.02|4826.02|4838.78|4838.78|4825.46|4825.46|0
1659943200000|2022-08-08 07:20:00|4825.26|4825.26|4813.9|4813.9|4825.26|4825.26|4812.84|4812.84|0
1659943500000|2022-08-08 07:25:00|4814.55|4814.55|4819.4|4819.4|4821.38|4821.38|4814.55|4814.55|0
1659943800000|2022-08-08 07:30:00|4819.52|4819.52|4806.09|4806.09|4819.52|4819.52|4806.09|4806.09|0
1659944100000|2022-08-08 07:35:00|4803.27|4803.27|4805.62|4805.62|4806.07|4806.07|4801.36|4801.36|0
1659944400000|2022-08-08 07:40:00|4804.21|4804.21|4810.18|4810.18|4813.8|4813.8|4803.5|4803.5|0
1659944700000|2022-08-08 07:45:00|4809.83|4809.83|4816.48|4816.48|4816.56|4816.56|4807|4807|0
1659945000000|2022-08-08 07:50:00|4817.18|4817.18|4817.77|4817.77|4817.77|4817.77|4813.49|4813.49|0
1659945300000|2022-08-08 07:55:00|4817.06|4817.06|4822.65|4822.65|4822.65|4822.65|4814.69|4814.69|0
1659945600000|2022-08-08 08:00:00|4822.84|4822.84|4826.63|4826.63|4828.76|4828.76|4822.18|4822.18|0
1659945900000|2022-08-08 08:05:00|4826.5|4826.5|4823.45|4823.45|4827.17|4827.17|4823.45|4823.45|0
1659946200000|2022-08-08 08:10:00|4822.04|4822.04|4813.26|4813.26|4822.04|4822.04|4810.72|4810.72|0
1659946500000|2022-08-08 08:15:00|4814.67|4814.67|4816.74|4816.74|4816.74|4816.74|4810.25|4810.25|0
1659946800000|2022-08-08 08:20:00|4816.91|4816.91|4815.12|4815.12|4817.82|4817.82|4812.68|4812.68|0
1659947100000|2022-08-08 08:25:00|4815.22|4815.22|4818.92|4818.92|4818.92|4818.92|4814.35|4814.35|0
1659947400000|2022-08-08 08:30:00|4818.83|4818.83|4815.74|4815.74|4818.83|4818.83|4812.53|4812.53|0
1659947700000|2022-08-08 08:35:00|4815.83|4815.83|4815.19|4815.19|4816.64|4816.64|4813.54|4813.54|0
1659948000000|2022-08-08 08:40:00|4814.45|4814.45|4816.87|4816.87|4818.93|4818.93|4814.35|4814.35|0
1659948300000|2022-08-08 08:45:00|4817.34|4817.34|4817.63|4817.63|4819.75|4819.75|4817.34|4817.34|0
1659948600000|2022-08-08 08:50:00|4818.34|4818.34|4817|4817|4819.04|4819.04|4815.53|4815.53|0
1659948900000|2022-08-08 08:55:00|4819.11|4819.11|4815.14|4815.14|4819.11|4819.11|4813.33|4813.33|0
1659949200000|2022-08-08 09:00:00|4815.23|4815.23|4821.91|4821.91|4822.7|4822.7|4815.23|4815.23|0
1659949500000|2022-08-08 09:05:00|4821.21|4821.21|4823.07|4823.07|4823.71|4823.71|4821.21|4821.21|0
1659949800000|2022-08-08 09:10:00|4823.35|4823.35|4820.96|4820.96|4823.35|4823.35|4820.24|4820.24|0
1659950100000|2022-08-08 09:15:00|4820.25|4820.25|4814.19|4814.19|4820.25|4820.25|4813.69|4813.69|0
1659950400000|2022-08-08 09:20:00|4814.07|4814.07|4805.42|4805.42|4814.07|4814.07|4805.42|4805.42|0
1659950700000|2022-08-08 09:25:00|4805.29|4805.29|4805.95|4805.95|4806.14|4806.14|4804.46|4804.46|0
1659951000000|2022-08-08 09:30:00|4806.05|4806.05|4807.19|4807.19|4807.9|4807.9|4802.04|4802.04|0
1659951300000|2022-08-08 09:35:00|4808.03|4808.03|4815.12|4815.12|4816.43|4816.43|4807.75|4807.75|0
1659951600000|2022-08-08 09:40:00|4815.21|4815.21|4818.3|4818.3|4819.01|4819.01|4815.21|4815.21|0
1659951900000|2022-08-08 09:45:00|4818.02|4818.02|4819.63|4819.63|4819.86|4819.86|4817.32|4817.32|0
1659952200000|2022-08-08 09:50:00|4821.75|4821.75|4817.62|4817.62|4822.46|4822.46|4816.21|4816.21|0
1659952500000|2022-08-08 09:55:00|4816.91|4816.91|4813.39|4813.39|4816.91|4816.91|4812.54|4812.54|0
1659952800000|2022-08-08 10:00:00|4812.69|4812.69|4817.68|4817.68|4817.87|4817.87|4812.69|4812.69|0
1659953100000|2022-08-08 10:05:00|4818.8|4818.8|4819.12|4819.12|4820.07|4820.07|4818.1|4818.1|0
1659953400000|2022-08-08 10:10:00|4818.42|4818.42|4822.66|4822.66|4823.36|4823.36|4817.95|4817.95|0
1659953700000|2022-08-08 10:15:00|4823.31|4823.31|4826.56|4826.56|4826.56|4826.56|4823.31|4823.31|0
1659954000000|2022-08-08 10:20:00|4826.47|4826.47|4826.7|4826.7|4828.81|4828.81|4826.47|4826.47|0
1659954300000|2022-08-08 10:25:00|4826.42|4826.42|4826.64|4826.64|4828.1|4828.1|4826.42|4826.42|0
1659954600000|2022-08-08 10:30:00|4826.92|4826.92|4829.01|4829.01|4830.47|4830.47|4826.92|4826.92|0
1659954900000|2022-08-08 10:35:00|4829.29|4829.29|4830.12|4830.12|4830.59|4830.59|4828.55|4828.55|0
1659955200000|2022-08-08 10:40:00|4830.22|4830.22|4830.31|4830.31|4830.31|4830.31|4829.13|4829.13|0
1659955500000|2022-08-08 10:45:00|4831.01|4831.01|4830.05|4830.05|4831.01|4831.01|4829.56|4829.56|0
1659955800000|2022-08-08 10:50:00|4830.76|4830.76|4831.49|4831.49|4834.09|4834.09|4830.76|4830.76|0
1659956100000|2022-08-08 10:55:00|4831.67|4831.67|4830.53|4830.53|4831.67|4831.67|4829.7|4829.7|0
1659956400000|2022-08-08 11:00:00|4830.91|4830.91|4829.5|4829.5|4831.51|4831.51|4824.91|4824.91|0
1659956700000|2022-08-08 11:05:00|4829.68|4829.68|4835.14|4835.14|4835.14|4835.14|4829.05|4829.05|0
1659957000000|2022-08-08 11:10:00|4834.96|4834.96|4833.46|4833.46|4835.42|4835.42|4830.74|4830.74|0
1659957300000|2022-08-08 11:15:00|4832.76|4832.76|4832.52|4832.52|4834.14|4834.14|4832.33|4832.33|0
1659957600000|2022-08-08 11:20:00|4832.42|4832.42|4828.51|4828.51|4832.8|4832.8|4828.06|4828.06|0
1659957900000|2022-08-08 11:25:00|4828.17|4828.17|4828.42|4828.42|4828.62|4828.62|4827.48|4827.48|0
1659958200000|2022-08-08 11:30:00|4828.26|4828.26|4828.61|4828.61|4830.12|4830.12|4828.26|4828.26|0
1659958500000|2022-08-08 11:35:00|4828.36|4828.36|4832.26|4832.26|4832.36|4832.36|4828.36|4828.36|0
1659958800000|2022-08-08 11:40:00|4832.39|4832.39|4833.28|4833.28|4835.48|4835.48|4832.39|4832.39|0
1659959100000|2022-08-08 11:45:00|4834.02|4834.02|4835.01|4835.01|4836.37|4836.37|4834.02|4834.02|0
1659959400000|2022-08-08 11:50:00|4835.14|4835.14|4838.15|4838.15|4838.21|4838.21|4835.14|4835.14|0
1659959700000|2022-08-08 11:55:00|4837.44|4837.44|4837.3|4837.3|4838.65|4838.65|4836.81|4836.81|0
1659960000000|2022-08-08 12:00:00|4836.59|4836.59|4833.17|4833.17|4836.59|4836.59|4831.76|4831.76|0
1659960300000|2022-08-08 12:05:00|4833.08|4833.08|4834.58|4834.58|4835.49|4835.49|4833.08|4833.08|0
1659960600000|2022-08-08 12:10:00|4834.02|4834.02|4833.97|4833.97|4835.16|4835.16|4832.44|4832.44|0
1659960900000|2022-08-08 12:15:00|4834.53|4834.53|4832.43|4832.43|4834.53|4834.53|4832.43|4832.43|0
1659961200000|2022-08-08 12:20:00|4832.62|4832.62|4831.88|4831.88|4832.8|4832.8|4831.17|4831.17|0
1659961500000|2022-08-08 12:25:00|4832.44|4832.44|4836.44|4836.44|4837.01|4837.01|4832.38|4832.38|0
1659961800000|2022-08-08 12:30:00|4836.35|4836.35|4838.37|4838.37|4838.84|4838.84|4836.35|4836.35|0
1659962100000|2022-08-08 12:35:00|4838.19|4838.19|4838.15|4838.15|4839.22|4839.22|4837.45|4837.45|0
1659962400000|2022-08-08 12:40:00|4838.86|4838.86|4840.8|4840.8|4840.94|4840.94|4838.86|4838.86|0
1659962700000|2022-08-08 12:45:00|4841.08|4841.08|4843.47|4843.47|4844.01|4844.01|4840.89|4840.89|0
1659963000000|2022-08-08 12:50:00|4843.75|4843.75|4845.37|4845.37|4847.53|4847.53|4842.86|4842.86|0
1659963300000|2022-08-08 12:55:00|4845.65|4845.65|4848.31|4848.31|4849.34|4849.34|4845.65|4845.65|0
1659963600000|2022-08-08 13:00:00|4848.43|4848.43|4845.8|4845.8|4848.94|4848.94|4845.7|4845.7|0
1659963900000|2022-08-08 13:05:00|4845.52|4845.52|4848.32|4848.32|4848.51|4848.51|4844.81|4844.81|0
1659964200000|2022-08-08 13:10:00|4849.07|4849.07|4852.47|4852.47|4854.22|4854.22|4848.88|4848.88|0
1659964500000|2022-08-08 13:15:00|4851.77|4851.77|4854.11|4854.11|4855.89|4855.89|4851.76|4851.76|0
1659964800000|2022-08-08 13:20:00|4855.38|4855.38|4854.9|4854.9|4855.84|4855.84|4852.9|4852.9|0
1659965100000|2022-08-08 13:25:00|4855.37|4855.37|4848.25|4848.25|4855.49|4855.49|4848.25|4848.25|0
1659965400000|2022-08-08 13:30:00|4848.43|4848.43|4851.21|4851.21|4851.82|4851.82|4847.27|4847.27|0
1659965700000|2022-08-08 13:35:00|4851.31|4851.31|4859.31|4859.31|4859.77|4859.77|4851.31|4851.31|0
1659966000000|2022-08-08 13:40:00|4859.06|4859.06|4855.27|4855.27|4861.12|4861.12|4855.08|4855.08|0
1659966300000|2022-08-08 13:45:00|4855.14|4855.14|4851.88|4851.88|4855.87|4855.87|4851.54|4851.54|0
1659966600000|2022-08-08 13:50:00|4851.69|4851.69|4852.37|4852.37|4855.48|4855.48|4850.67|4850.67|0
1659966900000|2022-08-08 13:55:00|4851.62|4851.62|4850.91|4850.91|4852|4852|4848.61|4848.61|0
1659967200000|2022-08-08 14:00:00|4851|4851|4854.45|4854.45|4856.15|4856.15|4851|4851|0
1659967500000|2022-08-08 14:05:00|4855.16|4855.16|4853.46|4853.46|4857.31|4857.31|4853.46|4853.46|0
1659967800000|2022-08-08 14:10:00|4853.33|4853.33|4853.16|4853.16|4854.05|4854.05|4850.7|4850.7|0
1659968100000|2022-08-08 14:15:00|4853.06|4853.06|4852.5|4852.5|4853.44|4853.44|4851.1|4851.1|0
1659968400000|2022-08-08 14:20:00|4852.87|4852.87|4853.34|4853.34|4853.9|4853.9|4851.18|4851.18|0
1659968700000|2022-08-08 14:25:00|4853.05|4853.05|4854.83|4854.83|4854.83|4854.83|4851.94|4851.94|0
1659969000000|2022-08-08 14:30:00|4854.65|4854.65|4852.42|4852.42|4856.02|4856.02|4852.42|4852.42|0
1659969300000|2022-08-08 14:35:00|4852.59|4852.59|4852.1|4852.1|4853.97|4853.97|4851.63|4851.63|0
1659969600000|2022-08-08 14:40:00|4852.28|4852.28|4849.53|4849.53|4852.67|4852.67|4848.63|4848.63|0
1659969900000|2022-08-08 14:45:00|4849.86|4849.86|4847.34|4847.34|4849.86|4849.86|4847.34|4847.34|0
1659970200000|2022-08-08 14:50:00|4847.53|4847.53|4845.56|4845.56|4847.85|4847.85|4844.21|4844.21|0
1659970500000|2022-08-08 14:55:00|4846.21|4846.21|4849.25|4849.25|4849.25|4849.25|4846.21|4846.21|0
1659970800000|2022-08-08 15:00:00|4849.62|4849.62|4847.43|4847.43|4849.62|4849.62|4846.48|4846.48|0
1659971100000|2022-08-08 15:05:00|4846.72|4846.72|4843.2|4843.2|4847.43|4847.43|4842.92|4842.92|0
1659971400000|2022-08-08 15:10:00|4842.49|4842.49|4839.21|4839.21|4842.7|4842.7|4837.81|4837.81|0
1659971700000|2022-08-08 15:15:00|4839.11|4839.11|4835.43|4835.43|4839.11|4839.11|4835.09|4835.09|0
1659972000000|2022-08-08 15:20:00|4836.14|4836.14|4835.7|4835.7|4837.69|4837.69|4833.96|4833.96|0
1659972300000|2022-08-08 15:25:00|4836.01|4836.01|4833.87|4833.87|4836.36|4836.36|4833.55|4833.55|0
1660029300000|2022-08-09 07:15:00|4834.66|4834.66|4844.1|4844.1|4844.1|4844.1|4834.66|4834.66|0
1660029600000|2022-08-09 07:20:00|4844.39|4844.39|4839.4|4839.4|4845.12|4845.12|4839.02|4839.02|0
1660029900000|2022-08-09 07:25:00|4839.68|4839.68|4847.03|4847.03|4847.74|4847.74|4838.97|4838.97|0
1660030200000|2022-08-09 07:30:00|4846.94|4846.94|4838.88|4838.88|4846.94|4846.94|4838.41|4838.41|0
1660030500000|2022-08-09 07:35:00|4840.29|4840.29|4844.62|4844.62|4845.83|4845.83|4840.29|4840.29|0
1660030800000|2022-08-09 07:40:00|4845.07|4845.07|4852.26|4852.26|4852.26|4852.26|4844.27|4844.27|0
1660031100000|2022-08-09 07:45:00|4852.54|4852.54|4849.91|4849.91|4852.54|4852.54|4848.53|4848.53|0
1660031400000|2022-08-09 07:50:00|4847.79|4847.79|4853.53|4853.53|4854.52|4854.52|4846.29|4846.29|0
1660031700000|2022-08-09 07:55:00|4854.24|4854.24|4854.61|4854.61|4857.09|4857.09|4853.39|4853.39|0
1660032000000|2022-08-09 08:00:00|4854.49|4854.49|4840.68|4840.68|4854.49|4854.49|4840.68|4840.68|0
1660032300000|2022-08-09 08:05:00|4839.97|4839.97|4837.2|4837.2|4843.97|4843.97|4837.2|4837.2|0
1660032600000|2022-08-09 08:10:00|4837.08|4837.08|4837.69|4837.69|4837.69|4837.69|4835.34|4835.34|0
1660032900000|2022-08-09 08:15:00|4838.4|4838.4|4837.76|4837.76|4838.4|4838.4|4835.06|4835.06|0
1660033200000|2022-08-09 08:20:00|4837.05|4837.05|4841.05|4841.05|4841.15|4841.15|4835.91|4835.91|0
1660033500000|2022-08-09 08:25:00|4840.6|4840.6|4840.75|4840.75|4842.09|4842.09|4838.08|4838.08|0
1660033800000|2022-08-09 08:30:00|4840.05|4840.05|4838.45|4838.45|4840.05|4840.05|4838.45|4838.45|0
1660034100000|2022-08-09 08:35:00|4837.75|4837.75|4836.09|4836.09|4838.53|4838.53|4835.74|4835.74|0
1660034400000|2022-08-09 08:40:00|4835.24|4835.24|4835.94|4835.94|4836.69|4836.69|4835.24|4835.24|0
1660034700000|2022-08-09 08:45:00|4836.64|4836.64|4834.62|4834.62|4836.64|4836.64|4833.64|4833.64|0
1660035000000|2022-08-09 08:50:00|4834.72|4834.72|4835.18|4835.18|4837.54|4837.54|4834.72|4834.72|0
1660035300000|2022-08-09 08:55:00|4834.81|4834.81|4837.12|4837.12|4837.12|4837.12|4834.81|4834.81|0
1660035600000|2022-08-09 09:00:00|4836.42|4836.42|4839.21|4839.21|4839.49|4839.49|4835.58|4835.58|0
1660035900000|2022-08-09 09:05:00|4841.33|4841.33|4843.68|4843.68|4845.65|4845.65|4840.39|4840.39|0
1660036200000|2022-08-09 09:10:00|4843.49|4843.49|4851.33|4851.33|4851.33|4851.33|4843.33|4843.33|0
1660036500000|2022-08-09 09:15:00|4851.61|4851.61|4848.04|4848.04|4852.69|4852.69|4847.95|4847.95|0
1660036800000|2022-08-09 09:20:00|4848.13|4848.13|4849.16|4849.16|4851.41|4851.41|4846.24|4846.24|0
1660037100000|2022-08-09 09:25:00|4849.07|4849.07|4841.11|4841.11|4849.07|4849.07|4840.46|4840.46|0
1660037400000|2022-08-09 09:30:00|4841.2|4841.2|4837.36|4837.36|4841.77|4841.77|4836.18|4836.18|0
1660037700000|2022-08-09 09:35:00|4837.93|4837.93|4839.42|4839.42|4839.61|4839.61|4837.74|4837.74|0
1660038000000|2022-08-09 09:40:00|4838.96|4838.96|4836.54|4836.54|4839.99|4839.99|4836.45|4836.45|0
1660038300000|2022-08-09 09:45:00|4837.01|4837.01|4834.85|4834.85|4837.01|4837.01|4834.85|4834.85|0
1660038600000|2022-08-09 09:50:00|4835.22|4835.22|4837.95|4837.95|4839.17|4839.17|4834.98|4834.98|0
1660038900000|2022-08-09 09:55:00|4838.14|4838.14|4834.29|4834.29|4838.33|4838.33|4834.29|4834.29|0
1660039200000|2022-08-09 10:00:00|4834.13|4834.13|4833.51|4833.51|4834.13|4834.13|4831.11|4831.11|0
1660039500000|2022-08-09 10:05:00|4832.1|4832.1|4830.47|4830.47|4832.38|4832.38|4830.47|4830.47|0
1660039800000|2022-08-09 10:10:00|4830.34|4830.34|4830.24|4830.24|4832.17|4832.17|4830.09|4830.09|0
1660040100000|2022-08-09 10:15:00|4830.62|4830.62|4830.9|4830.9|4832.03|4832.03|4830.13|4830.13|0
1660040400000|2022-08-09 10:20:00|4830.62|4830.62|4834.05|4834.05|4834.05|4834.05|4830.62|4830.62|0
1660040700000|2022-08-09 10:25:00|4834.76|4834.76|4839.7|4839.7|4841.48|4841.48|4834.76|4834.76|0
1660041000000|2022-08-09 10:30:00|4839.42|4839.42|4840.16|4840.16|4840.5|4840.5|4833.68|4833.68|0
1660041300000|2022-08-09 10:35:00|4840.26|4840.26|4828.9|4828.9|4840.26|4840.26|4827.12|4827.12|0
1660041600000|2022-08-09 10:40:00|4829.09|4829.09|4827.59|4827.59|4829.09|4829.09|4827.07|4827.07|0
1660041900000|2022-08-09 10:45:00|4827.68|4827.68|4827.33|4827.33|4829.21|4829.21|4826.72|4826.72|0
1660042200000|2022-08-09 10:50:00|4827.56|4827.56|4828.75|4828.75|4828.75|4828.75|4827.56|4827.56|0
1660042500000|2022-08-09 10:55:00|4828.56|4828.56|4829.25|4829.25|4829.25|4829.25|4827.76|4827.76|0
1660042800000|2022-08-09 11:00:00|4829.06|4829.06|4828.18|4828.18|4829.75|4829.75|4827.36|4827.36|0
1660043100000|2022-08-09 11:05:00|4828.08|4828.08|4827.9|4827.9|4828.12|4828.12|4825.69|4825.69|0
1660043400000|2022-08-09 11:10:00|4827.71|4827.71|4827.99|4827.99|4829.64|4829.64|4826.96|4826.96|0
1660043700000|2022-08-09 11:15:00|4827.34|4827.34|4826.8|4826.8|4829.48|4829.48|4826.8|4826.8|0
1660044000000|2022-08-09 11:20:00|4826.71|4826.71|4823.91|4823.91|4826.71|4826.71|4823.91|4823.91|0
1660044300000|2022-08-09 11:25:00|4823.63|4823.63|4822.6|4822.6|4823.7|4823.7|4821.43|4821.43|0
1660044600000|2022-08-09 11:30:00|4822.51|4822.51|4823.16|4823.16|4824.8|4824.8|4821.99|4821.99|0
1660044900000|2022-08-09 11:35:00|4822.88|4822.88|4822.46|4822.46|4822.88|4822.88|4821.33|4821.33|0
1660045200000|2022-08-09 11:40:00|4822.08|4822.08|4820.02|4820.02|4822.37|4822.37|4819.31|4819.31|0
1660045500000|2022-08-09 11:45:00|4819.89|4819.89|4822.8|4822.8|4822.8|4822.8|4819.89|4819.89|0
1660045800000|2022-08-09 11:50:00|4823.18|4823.18|4825.36|4825.36|4825.64|4825.64|4823.18|4823.18|0
1660046100000|2022-08-09 11:55:00|4825.55|4825.55|4827.04|4827.04|4828.55|4828.55|4825.55|4825.55|0
1660046400000|2022-08-09 12:00:00|4826.33|4826.33|4826.95|4826.95|4826.95|4826.95|4824.04|4824.04|0
1660046700000|2022-08-09 12:05:00|4826.48|4826.48|4821.97|4821.97|4826.48|4826.48|4821.51|4821.51|0
1660047000000|2022-08-09 12:10:00|4821.63|4821.63|4825.25|4825.25|4825.25|4825.25|4820.26|4820.26|0
1660047300000|2022-08-09 12:15:00|4825.09|4825.09|4824.21|4824.21|4826.58|4826.58|4824.21|4824.21|0
1660047600000|2022-08-09 12:20:00|4823.55|4823.55|4823.24|4823.24|4824.23|4824.23|4823.08|4823.08|0
1660047900000|2022-08-09 12:25:00|4822.86|4822.86|4826.08|4826.08|4826.08|4826.08|4822.16|4822.16|0
1660048200000|2022-08-09 12:30:00|4826.27|4826.27|4824.17|4824.17|4826.64|4826.64|4824.17|4824.17|0
1660048500000|2022-08-09 12:35:00|4824.26|4824.26|4826.45|4826.45|4826.9|4826.9|4824.26|4824.26|0
1660048800000|2022-08-09 12:40:00|4826.54|4826.54|4827.2|4827.2|4827.92|4827.92|4826.4|4826.4|0
1660049100000|2022-08-09 12:45:00|4827.48|4827.48|4822.24|4822.24|4827.57|4827.57|4822.24|4822.24|0
1660049400000|2022-08-09 12:50:00|4822.62|4822.62|4823.37|4823.37|4823.37|4823.37|4822.62|4822.62|0
1660049700000|2022-08-09 12:55:00|4823.46|4823.46|4824.88|4824.88|4824.88|4824.88|4822.19|4822.19|0
1660050000000|2022-08-09 13:00:00|4824.7|4824.7|4827.16|4827.16|4828.19|4828.19|4823.9|4823.9|0
1660050300000|2022-08-09 13:05:00|4827.35|4827.35|4829.54|4829.54|4829.54|4829.54|4827|4827|0
1660050600000|2022-08-09 13:10:00|4829.26|4829.26|4829.63|4829.63|4830.19|4830.19|4828.41|4828.41|0
1660050900000|2022-08-09 13:15:00|4829.54|4829.54|4830.68|4830.68|4831.6|4831.6|4828.74|4828.74|0
1660051200000|2022-08-09 13:20:00|4830.87|4830.87|4832.56|4832.56|4832.56|4832.56|4830.38|4830.38|0
1660051500000|2022-08-09 13:25:00|4832.28|4832.28|4829.95|4829.95|4833.33|4833.33|4829.95|4829.95|0
1660051800000|2022-08-09 13:30:00|4830.14|4830.14|4834.75|4834.75|4835.88|4835.88|4830.14|4830.14|0
1660052100000|2022-08-09 13:35:00|4834.85|4834.85|4842.78|4842.78|4842.78|4842.78|4834.85|4834.85|0
1660052400000|2022-08-09 13:40:00|4843.34|4843.34|4849.83|4849.83|4849.83|4849.83|4843.16|4843.16|0
1660052700000|2022-08-09 13:45:00|4850.21|4850.21|4855.04|4855.04|4855.75|4855.75|4847.6|4847.6|0
1660053000000|2022-08-09 13:50:00|4855.32|4855.32|4854.33|4854.33|4855.61|4855.61|4852.63|4852.63|0
1660053300000|2022-08-09 13:55:00|4855.03|4855.03|4854.33|4854.33|4857.51|4857.51|4851.66|4851.66|0
1660053600000|2022-08-09 14:00:00|4855.03|4855.03|4850.22|4850.22|4856.02|4856.02|4848.81|4848.81|0
1660053900000|2022-08-09 14:05:00|4850.93|4850.93|4856.43|4856.43|4856.71|4856.71|4850.83|4850.83|0
1660054200000|2022-08-09 14:10:00|4856.9|4856.9|4858.08|4858.08|4860.85|4860.85|4856.9|4856.9|0
1660054500000|2022-08-09 14:15:00|4858.17|4858.17|4861.49|4861.49|4862.67|4862.67|4858.17|4858.17|0
1660054800000|2022-08-09 14:20:00|4861.21|4861.21|4860.57|4860.57|4862.79|4862.79|4860.32|4860.32|0
1660055100000|2022-08-09 14:25:00|4861.28|4861.28|4858.42|4858.42|4861.98|4861.98|4857.71|4857.71|0
1660055400000|2022-08-09 14:30:00|4858.94|4858.94|4858.04|4858.04|4861.31|4861.31|4857.12|4857.12|0
1660055700000|2022-08-09 14:35:00|4858.13|4858.13|4851.18|4851.18|4858.13|4858.13|4850.47|4850.47|0
1660056000000|2022-08-09 14:40:00|4850.99|4850.99|4853.09|4853.09|4854.03|4854.03|4850.99|4850.99|0
1660056300000|2022-08-09 14:45:00|4853.28|4853.28|4858.99|4858.99|4864.57|4864.57|4852.72|4852.72|0
1660056600000|2022-08-09 14:50:00|4859.18|4859.18|4859.04|4859.04|4859.68|4859.68|4856.95|4856.95|0
1660056900000|2022-08-09 14:55:00|4858.85|4858.85|4859.01|4859.01|4860.04|4860.04|4857.38|4857.38|0
1660057200000|2022-08-09 15:00:00|4858.91|4858.91|4858.41|4858.41|4859.62|4859.62|4855.88|4855.88|0
1660057500000|2022-08-09 15:05:00|4858.18|4858.18|4857.95|4857.95|4858.18|4858.18|4856.69|4856.69|0
1660057800000|2022-08-09 15:10:00|4858.3|4858.3|4859.45|4859.45|4859.8|4859.8|4858.04|4858.04|0
1660058100000|2022-08-09 15:15:00|4859.62|4859.62|4859.22|4859.22|4860.5|4860.5|4858.4|4858.4|0
1660058400000|2022-08-09 15:20:00|4859.69|4859.69|4856.8|4856.8|4860.02|4860.02|4856.8|4856.8|0
1660058700000|2022-08-09 15:25:00|4856.99|4856.99|4850.5|4850.5|4857.79|4857.79|4850.5|4850.5|0
1660115700000|2022-08-10 07:15:00|4843.56|4843.56|4846|4846|4849.79|4849.79|4842.52|4842.52|0
1660116000000|2022-08-10 07:20:00|4846.65|4846.65|4843.74|4843.74|4847.81|4847.81|4842.65|4842.65|0
1660116300000|2022-08-10 07:25:00|4843.93|4843.93|4841.82|4841.82|4843.98|4843.98|4840.37|4840.37|0
1660116600000|2022-08-10 07:30:00|4841.12|4841.12|4830.23|4830.23|4841.12|4841.12|4830.23|4830.23|0
1660116900000|2022-08-10 07:35:00|4829.67|4829.67|4829.14|4829.14|4831.87|4831.87|4827.78|4827.78|0
1660117200000|2022-08-10 07:40:00|4828.77|4828.77|4833.84|4833.84|4833.84|4833.84|4828.77|4828.77|0
1660117500000|2022-08-10 07:45:00|4833.14|4833.14|4830.24|4830.24|4836.05|4836.05|4830.24|4830.24|0
1660117800000|2022-08-10 07:50:00|4832.02|4832.02|4837.7|4837.7|4838.5|4838.5|4832.02|4832.02|0
1660118100000|2022-08-10 07:55:00|4838.07|4838.07|4834.36|4834.36|4838.07|4838.07|4833.89|4833.89|0
1660118400000|2022-08-10 08:00:00|4833.8|4833.8|4835.37|4835.37|4837.11|4837.11|4833.71|4833.71|0
1660118700000|2022-08-10 08:05:00|4835.09|4835.09|4839.95|4839.95|4839.95|4839.95|4835|4835|0
1660119000000|2022-08-10 08:10:00|4842.77|4842.77|4849.37|4849.37|4853.01|4853.01|4842.77|4842.77|0
1660119300000|2022-08-10 08:15:00|4849|4849|4844.08|4844.08|4849|4849|4843.37|4843.37|0
1660119600000|2022-08-10 08:20:00|4843.37|4843.37|4845.34|4845.34|4845.44|4845.44|4840.98|4840.98|0
1660119900000|2022-08-10 08:25:00|4844.64|4844.64|4846.69|4846.69|4847.22|4847.22|4843.56|4843.56|0
1660120200000|2022-08-10 08:30:00|4846.81|4846.81|4847.99|4847.99|4851.26|4851.26|4846.58|4846.58|0
1660120500000|2022-08-10 08:35:00|4847.28|4847.28|4850.97|4850.97|4850.97|4850.97|4847.28|4847.28|0
1660120800000|2022-08-10 08:40:00|4851.25|4851.25|4854.06|4854.06|4854.53|4854.53|4851.25|4851.25|0
1660121100000|2022-08-10 08:45:00|4853.89|4853.89|4856.64|4856.64|4857.02|4857.02|4852.2|4852.2|0
1660121400000|2022-08-10 08:50:00|4857.2|4857.2|4856.68|4856.68|4857.2|4857.2|4855.56|4855.56|0
1660121700000|2022-08-10 08:55:00|4856.87|4856.87|4856.96|4856.96|4858.41|4858.41|4856.58|4856.58|0
1660122000000|2022-08-10 09:00:00|4856.87|4856.87|4856.75|4856.75|4857.1|4857.1|4854.38|4854.38|0
1660122300000|2022-08-10 09:05:00|4856.63|4856.63|4857.59|4857.59|4857.77|4857.77|4856.51|4856.51|0
1660122600000|2022-08-10 09:10:00|4858.29|4858.29|4858.68|4858.68|4859.58|4859.58|4857.46|4857.46|0
1660122900000|2022-08-10 09:15:00|4858.96|4858.96|4858.76|4858.76|4859.54|4859.54|4857.21|4857.21|0
1660123200000|2022-08-10 09:20:00|4858.95|4858.95|4857.97|4857.97|4859.18|4859.18|4857.97|4857.97|0
1660123500000|2022-08-10 09:25:00|4856.85|4856.85|4854.38|4854.38|4856.85|4856.85|4854.29|4854.29|0
1660123800000|2022-08-10 09:30:00|4853.68|4853.68|4853.57|4853.57|4855.77|4855.77|4852.17|4852.17|0
1660124100000|2022-08-10 09:35:00|4853.74|4853.74|4853.01|4853.01|4853.74|4853.74|4852.39|4852.39|0
1660124400000|2022-08-10 09:40:00|4853.2|4853.2|4855.36|4855.36|4855.65|4855.65|4853.2|4853.2|0
1660124700000|2022-08-10 09:45:00|4855.55|4855.55|4851.37|4851.37|4855.55|4855.55|4851.37|4851.37|0
1660125000000|2022-08-10 09:50:00|4850.67|4850.67|4849.54|4849.54|4850.67|4850.67|4849.29|4849.29|0
1660125300000|2022-08-10 09:55:00|4850.95|4850.95|4852.64|4852.64|4853.57|4853.57|4850.39|4850.39|0
1660125600000|2022-08-10 10:00:00|4852.55|4852.55|4852.96|4852.96|4853.72|4853.72|4851.7|4851.7|0
1660125900000|2022-08-10 10:05:00|4852.71|4852.71|4850.96|4850.96|4854.21|4854.21|4850.96|4850.96|0
1660126200000|2022-08-10 10:10:00|4850.26|4850.26|4846.62|4846.62|4851.2|4851.2|4846.5|4846.5|0
1660126500000|2022-08-10 10:15:00|4846.49|4846.49|4843.1|4843.1|4846.49|4846.49|4842.73|4842.73|0
1660126800000|2022-08-10 10:20:00|4842.91|4842.91|4841.84|4841.84|4843.7|4843.7|4841.65|4841.65|0
1660127100000|2022-08-10 10:25:00|4842.21|4842.21|4843.12|4843.12|4845.17|4845.17|4842.21|4842.21|0
1660127400000|2022-08-10 10:30:00|4842.28|4842.28|4842.72|4842.72|4845.05|4845.05|4841.57|4841.57|0
1660127700000|2022-08-10 10:35:00|4843.1|4843.1|4842.63|4842.63|4844.59|4844.59|4842.63|4842.63|0
1660128000000|2022-08-10 10:40:00|4842.76|4842.76|4841.21|4841.21|4842.76|4842.76|4841.21|4841.21|0
1660128300000|2022-08-10 10:45:00|4840.89|4840.89|4841.38|4841.38|4841.38|4841.38|4838.75|4838.75|0
1660128600000|2022-08-10 10:50:00|4841.2|4841.2|4843.62|4843.62|4843.8|4843.8|4840.82|4840.82|0
1660128900000|2022-08-10 10:55:00|4843.43|4843.43|4843.97|4843.97|4845.04|4845.04|4842.56|4842.56|0
1660129200000|2022-08-10 11:00:00|4844.25|4844.25|4843.49|4843.49|4844.25|4844.25|4841.25|4841.25|0
1660129500000|2022-08-10 11:05:00|4842.74|4842.74|4844.95|4844.95|4845.3|4845.3|4841.11|4841.11|0
1660129800000|2022-08-10 11:10:00|4845.47|4845.47|4845.98|4845.98|4846.5|4846.5|4845.09|4845.09|0
1660130100000|2022-08-10 11:15:00|4846.36|4846.36|4840.03|4840.03|4847.06|4847.06|4838.99|4838.99|0
1660130400000|2022-08-10 11:20:00|4839.47|4839.47|4840.81|4840.81|4843.78|4843.78|4839.28|4839.28|0
1660130700000|2022-08-10 11:25:00|4840.11|4840.11|4834.83|4834.83|4840.15|4840.15|4834.83|4834.83|0
1660131000000|2022-08-10 11:30:00|4834.74|4834.74|4833.35|4833.35|4835.26|4835.26|4833.35|4833.35|0
1660131300000|2022-08-10 11:35:00|4833.25|4833.25|4837.45|4837.45|4837.45|4837.45|4833.07|4833.07|0
1660131600000|2022-08-10 11:40:00|4837.28|4837.28|4840.37|4840.37|4840.37|4840.37|4837.12|4837.12|0
1660131900000|2022-08-10 11:45:00|4839.67|4839.67|4840.98|4840.98|4840.98|4840.98|4838.64|4838.64|0
1660132200000|2022-08-10 11:50:00|4843.1|4843.1|4845.57|4845.57|4845.75|4845.75|4843.1|4843.1|0
1660132500000|2022-08-10 11:55:00|4846.27|4846.27|4846.33|4846.33|4846.98|4846.98|4845.5|4845.5|0
1660132800000|2022-08-10 12:00:00|4846.61|4846.61|4848.38|4848.38|4849.99|4849.99|4846.61|4846.61|0
1660133100000|2022-08-10 12:05:00|4848.75|4848.75|4851.13|4851.13|4851.44|4851.44|4848.75|4848.75|0
1660133400000|2022-08-10 12:10:00|4850.56|4850.56|4848.1|4848.1|4850.75|4850.75|4847.39|4847.39|0
1660133700000|2022-08-10 12:15:00|4847.97|4847.97|4846.6|4846.6|4848.1|4848.1|4846.37|4846.37|0
1660134000000|2022-08-10 12:20:00|4846.04|4846.04|4849.12|4849.12|4851.3|4851.3|4846.04|4846.04|0
1660134300000|2022-08-10 12:25:00|4848.99|4848.99|4849.59|4849.59|4850.83|4850.83|4848.88|4848.88|0
1660134600000|2022-08-10 12:30:00|4849.76|4849.76|4840.37|4840.37|4859.46|4859.46|4838.79|4838.79|0
1660134900000|2022-08-10 12:35:00|4841.08|4841.08|4828.93|4828.93|4842.49|4842.49|4828.93|4828.93|0
1660135200000|2022-08-10 12:40:00|4829.39|4829.39|4825.34|4825.34|4832.03|4832.03|4824.87|4824.87|0
1660135500000|2022-08-10 12:45:00|4825.25|4825.25|4833.69|4833.69|4833.69|4833.69|4823.84|4823.84|0
1660135800000|2022-08-10 12:50:00|4832.28|4832.28|4829.36|4829.36|4834.48|4834.48|4827.82|4827.82|0
1660136100000|2022-08-10 12:55:00|4829.46|4829.46|4827.41|4827.41|4830.65|4830.65|4826.57|4826.57|0
1660136400000|2022-08-10 13:00:00|4827.04|4827.04|4820.01|4820.01|4830.1|4830.1|4819.21|4819.21|0
1660136700000|2022-08-10 13:05:00|4819.45|4819.45|4824.73|4824.73|4824.92|4824.92|4818.04|4818.04|0
1660137000000|2022-08-10 13:10:00|4825.1|4825.1|4825.42|4825.42|4827.77|4827.77|4824.82|4824.82|0
1660137300000|2022-08-10 13:15:00|4826.83|4826.83|4830.3|4830.3|4830.76|4830.76|4826.83|4826.83|0
1660137600000|2022-08-10 13:20:00|4830.39|4830.39|4832.36|4832.36|4832.76|4832.76|4826.7|4826.7|0
1660137900000|2022-08-10 13:25:00|4833.07|4833.07|4831.67|4831.67|4836.42|4836.42|4831.39|4831.39|0
1660138200000|2022-08-10 13:30:00|4831.8|4831.8|4831.9|4831.9|4835.46|4835.46|4830.95|4830.95|0
1660138500000|2022-08-10 13:35:00|4832.08|4832.08|4824.7|4824.7|4833.44|4833.44|4824.7|4824.7|0
1660138800000|2022-08-10 13:40:00|4824.79|4824.79|4829.9|4829.9|4831.08|4831.08|4823.47|4823.47|0
1660139100000|2022-08-10 13:45:00|4830.08|4830.08|4830.27|4830.27|4835.8|4835.8|4829.8|4829.8|0
1660139400000|2022-08-10 13:50:00|4830.55|4830.55|4827.55|4827.55|4832.68|4832.68|4827.55|4827.55|0
1660139700000|2022-08-10 13:55:00|4827.93|4827.93|4830.57|4830.57|4832.03|4832.03|4827.93|4827.93|0
1660140000000|2022-08-10 14:00:00|4831.27|4831.27|4826.61|4826.61|4831.59|4831.59|4826.51|4826.51|0
1660140300000|2022-08-10 14:05:00|4826.8|4826.8|4825.5|4825.5|4829.55|4829.55|4823.21|4823.21|0
1660140600000|2022-08-10 14:10:00|4825.69|4825.69|4823.5|4823.5|4826.51|4826.51|4821.57|4821.57|0
1660140900000|2022-08-10 14:15:00|4823.59|4823.59|4825.1|4825.1|4827.6|4827.6|4822.81|4822.81|0
1660141200000|2022-08-10 14:20:00|4824.39|4824.39|4823.46|4823.46|4825|4825|4822.48|4822.48|0
1660141500000|2022-08-10 14:25:00|4823.18|4823.18|4825.74|4825.74|4828.36|4828.36|4823.18|4823.18|0
1660141800000|2022-08-10 14:30:00|4825.55|4825.55|4826.48|4826.48|4829.58|4829.58|4825.46|4825.46|0
1660142100000|2022-08-10 14:35:00|4827.19|4827.19|4822.39|4822.39|4827.2|4827.2|4820.63|4820.63|0
1660142400000|2022-08-10 14:40:00|4822.29|4822.29|4817.5|4817.5|4822.29|4822.29|4817.5|4817.5|0
1660142700000|2022-08-10 14:45:00|4817.31|4817.31|4818.94|4818.94|4820.02|4820.02|4817.31|4817.31|0
1660143000000|2022-08-10 14:50:00|4818.84|4818.84|4816.47|4816.47|4819.89|4819.89|4816.09|4816.09|0
1660143300000|2022-08-10 14:55:00|4816.66|4816.66|4820.07|4820.07|4820.07|4820.07|4816.51|4816.51|0
1660143600000|2022-08-10 15:00:00|4820.16|4820.16|4813.73|4813.73|4820.65|4820.65|4812.41|4812.41|0
1660143900000|2022-08-10 15:05:00|4813.92|4813.92|4815|4815|4815.89|4815.89|4813.57|4813.57|0
1660144200000|2022-08-10 15:10:00|4814.9|4814.9|4813.21|4813.21|4815.11|4815.11|4813.12|4813.12|0
1660144500000|2022-08-10 15:15:00|4813.03|4813.03|4813.36|4813.36|4813.83|4813.83|4811.45|4811.45|0
1660144800000|2022-08-10 15:20:00|4813.46|4813.46|4826.41|4826.41|4826.49|4826.49|4813.36|4813.36|0
1660145100000|2022-08-10 15:25:00|4826.59|4826.59|4826.48|4826.48|4829.17|4829.17|4822.76|4822.76|0
1660202100000|2022-08-11 07:15:00|4823.33|4823.33|4832.16|4832.16|4832.47|4832.47|4814.65|4814.65|0
1660202400000|2022-08-11 07:20:00|4833.57|4833.57|4839.04|4839.04|4840.05|4840.05|4832.16|4832.16|0
1660202700000|2022-08-11 07:25:00|4837.67|4837.67|4831.8|4831.8|4840.15|4840.15|4830.39|4830.39|0
1660203000000|2022-08-11 07:30:00|4832.15|4832.15|4823.31|4823.31|4832.15|4832.15|4820.64|4820.64|0
1660203300000|2022-08-11 07:35:00|4824.24|4824.24|4820.07|4820.07|4824.24|4824.24|4818.04|4818.04|0
1660203600000|2022-08-11 07:40:00|4821.57|4821.57|4828|4828|4828.61|4828.61|4821.57|4821.57|0
1660203900000|2022-08-11 07:45:00|4828.7|4828.7|4834.48|4834.48|4835.19|4835.19|4828.51|4828.51|0
1660204200000|2022-08-11 07:50:00|4833.07|4833.07|4839.75|4839.75|4839.75|4839.75|4832.42|4832.42|0
1660204500000|2022-08-11 07:55:00|4840.03|4840.03|4843.95|4843.95|4845.4|4845.4|4839.14|4839.14|0
1660204800000|2022-08-11 08:00:00|4843.76|4843.76|4842.43|4842.43|4844.79|4844.79|4838.72|4838.72|0
1660205100000|2022-08-11 08:05:00|4843.84|4843.84|4841.27|4841.27|4843.84|4843.84|4839.53|4839.53|0
1660205400000|2022-08-11 08:10:00|4839.16|4839.16|4838.73|4838.73|4839.86|4839.86|4838.36|4838.36|0
1660205700000|2022-08-11 08:15:00|4839.44|4839.44|4840.17|4840.17|4840.17|4840.17|4834.31|4834.31|0
1660206000000|2022-08-11 08:20:00|4840.35|4840.35|4843.84|4843.84|4843.84|4843.84|4840.35|4840.35|0
1660206300000|2022-08-11 08:25:00|4843.46|4843.46|4834.97|4834.97|4845.57|4845.57|4834.97|4834.97|0
1660206600000|2022-08-11 08:30:00|4834.79|4834.79|4833.82|4833.82|4836.47|4836.47|4833.67|4833.67|0
1660206900000|2022-08-11 08:35:00|4834.01|4834.01|4831.89|4831.89|4834.01|4834.01|4829.77|4829.77|0
1660207200000|2022-08-11 08:40:00|4832.64|4832.64|4835.3|4835.3|4836.18|4836.18|4832.64|4832.64|0
1660207500000|2022-08-11 08:45:00|4835.75|4835.75|4836.9|4836.9|4838.92|4838.92|4835.64|4835.64|0
1660207800000|2022-08-11 08:50:00|4836.79|4836.79|4832.56|4832.56|4836.79|4836.79|4832.56|4832.56|0
1660208100000|2022-08-11 08:55:00|4833.12|4833.12|4834.5|4834.5|4836.65|4836.65|4832.89|4832.89|0
1660208400000|2022-08-11 09:00:00|4834.32|4834.32|4830.7|4830.7|4834.32|4834.32|4829.86|4829.86|0
1660208700000|2022-08-11 09:05:00|4830.51|4830.51|4834.54|4834.54|4834.54|4834.54|4829.86|4829.86|0
1660209000000|2022-08-11 09:10:00|4834.73|4834.73|4835.21|4835.21|4835.91|4835.91|4832.72|4832.72|0
1660209300000|2022-08-11 09:15:00|4834.93|4834.93|4835.77|4835.77|4836.19|4836.19|4832.67|4832.67|0
1660209600000|2022-08-11 09:20:00|4835.52|4835.52|4833.91|4833.91|4837.48|4837.48|4833.91|4833.91|0
1660209900000|2022-08-11 09:25:00|4833.21|4833.21|4831.04|4831.04|4834.62|4834.62|4829.88|4829.88|0
1660210200000|2022-08-11 09:30:00|4831.41|4831.41|4833.89|4833.89|4833.89|4833.89|4830.79|4830.79|0
1660210500000|2022-08-11 09:35:00|4834.45|4834.45|4832.89|4832.89|4835.16|4835.16|4832.89|4832.89|0
1660210800000|2022-08-11 09:40:00|4833.11|4833.11|4828.6|4828.6|4833.11|4833.11|4828.55|4828.55|0
1660211100000|2022-08-11 09:45:00|4828.35|4828.35|4832.91|4832.91|4832.91|4832.91|4828.02|4828.02|0
1660211400000|2022-08-11 09:50:00|4831.5|4831.5|4826.8|4826.8|4831.5|4831.5|4826.8|4826.8|0
1660211700000|2022-08-11 09:55:00|4826.89|4826.89|4817.63|4817.63|4827.32|4827.32|4817.63|4817.63|0
1660212000000|2022-08-11 10:00:00|4817.06|4817.06|4819|4819|4819.32|4819.32|4817.06|4817.06|0
1660212300000|2022-08-11 10:05:00|4817.78|4817.78|4816.91|4816.91|4819.19|4819.19|4815.5|4815.5|0
1660212600000|2022-08-11 10:10:00|4819.03|4819.03|4821.55|4821.55|4821.55|4821.55|4818.9|4818.9|0
1660212900000|2022-08-11 10:15:00|4822.26|4822.26|4823.24|4823.24|4823.24|4823.24|4820.85|4820.85|0
1660213200000|2022-08-11 10:20:00|4823.33|4823.33|4824.6|4824.6|4825.77|4825.77|4823.33|4823.33|0
1660213500000|2022-08-11 10:25:00|4824.22|4824.22|4827.23|4827.23|4827.32|4827.32|4823.66|4823.66|0
1660213800000|2022-08-11 10:30:00|4827.13|4827.13|4826.85|4826.85|4828.21|4828.21|4826.43|4826.43|0
1660214100000|2022-08-11 10:35:00|4826.75|4826.75|4821.46|4821.46|4827.5|4827.5|4820.72|4820.72|0
1660214400000|2022-08-11 10:40:00|4821.13|4821.13|4824.67|4824.67|4825.7|4825.7|4821.13|4821.13|0
1660214700000|2022-08-11 10:45:00|4825.37|4825.37|4827.56|4827.56|4827.66|4827.66|4825.26|4825.26|0
1660215000000|2022-08-11 10:50:00|4828.27|4828.27|4830|4830|4830.61|4830.61|4828.12|4828.12|0
1660215300000|2022-08-11 10:55:00|4829.9|4829.9|4829.67|4829.67|4830.85|4830.85|4829.1|4829.1|0
1660215600000|2022-08-11 11:00:00|4828.71|4828.71|4830.74|4830.74|4830.92|4830.92|4828.71|4828.71|0
1660215900000|2022-08-11 11:05:00|4831.44|4831.44|4829.56|4829.56|4831.82|4831.82|4829.56|4829.56|0
1660216200000|2022-08-11 11:10:00|4829.1|4829.1|4821.15|4821.15|4829.1|4829.1|4821.15|4821.15|0
1660216500000|2022-08-11 11:15:00|4821.99|4821.99|4820.19|4820.19|4822.27|4822.27|4820.19|4820.19|0
1660216800000|2022-08-11 11:20:00|4819.35|4819.35|4815.82|4815.82|4820.62|4820.62|4815.82|4815.82|0
1660217100000|2022-08-11 11:25:00|4817.23|4817.23|4817.42|4817.42|4818.64|4818.64|4816.72|4816.72|0
1660217400000|2022-08-11 11:30:00|4817.3|4817.3|4813.09|4813.09|4817.3|4817.3|4813.09|4813.09|0
1660217700000|2022-08-11 11:35:00|4812.38|4812.38|4811.97|4811.97|4812.38|4812.38|4810.97|4810.97|0
1660218000000|2022-08-11 11:40:00|4812.68|4812.68|4810.67|4810.67|4812.68|4812.68|4810.21|4810.21|0
1660218300000|2022-08-11 11:45:00|4811.38|4811.38|4809.56|4809.56|4812.66|4812.66|4809.56|4809.56|0
1660218600000|2022-08-11 11:50:00|4810.45|4810.45|4809.06|4809.06|4811.49|4811.49|4809.06|4809.06|0
1660218900000|2022-08-11 11:55:00|4809.76|4809.76|4811.38|4811.38|4811.38|4811.38|4809.76|4809.76|0
1660219200000|2022-08-11 12:00:00|4812.08|4812.08|4806.53|4806.53|4812.08|4812.08|4805.99|4805.99|0
1660219500000|2022-08-11 12:05:00|4806.43|4806.43|4807.06|4807.06|4808.41|4808.41|4805.73|4805.73|0
1660219800000|2022-08-11 12:10:00|4807.43|4807.43|4810.22|4810.22|4810.22|4810.22|4807.43|4807.43|0
1660220100000|2022-08-11 12:15:00|4808.81|4808.81|4810.7|4810.7|4810.79|4810.79|4808.25|4808.25|0
1660220400000|2022-08-11 12:20:00|4810.61|4810.61|4807.7|4807.7|4810.61|4810.61|4807.33|4807.33|0
1660220700000|2022-08-11 12:25:00|4807.39|4807.39|4805.63|4805.63|4808|4808|4805.58|4805.58|0
1660221000000|2022-08-11 12:30:00|4806.33|4806.33|4803.02|4803.02|4806.57|4806.57|4803.02|4803.02|0
1660221300000|2022-08-11 12:35:00|4802.55|4802.55|4799.07|4799.07|4803.17|4803.17|4798.69|4798.69|0
1660221600000|2022-08-11 12:40:00|4798.36|4798.36|4796.68|4796.68|4798.79|4798.79|4796.49|4796.49|0
1660221900000|2022-08-11 12:45:00|4796.52|4796.52|4792.85|4792.85|4796.52|4796.52|4791.01|4791.01|0
1660222200000|2022-08-11 12:50:00|4793.23|4793.23|4791.79|4791.79|4795.34|4795.34|4791.64|4791.64|0
1660222500000|2022-08-11 12:55:00|4791.09|4791.09|4790.02|4790.02|4791.12|4791.12|4788.31|4788.31|0
1660222800000|2022-08-11 13:00:00|4789.83|4789.83|4792.74|4792.74|4792.74|4792.74|4788.9|4788.9|0
1660223100000|2022-08-11 13:05:00|4794.15|4794.15|4796.21|4796.21|4796.21|4796.21|4794.09|4794.09|0
1660223400000|2022-08-11 13:10:00|4795.46|4795.46|4799.26|4799.26|4799.26|4799.26|4794.6|4794.6|0
1660223700000|2022-08-11 13:15:00|4798.61|4798.61|4799.87|4799.87|4800.43|4800.43|4798.61|4798.61|0
1660224000000|2022-08-11 13:20:00|4799.12|4799.12|4802.22|4802.22|4802.22|4802.22|4799.02|4799.02|0
1660224300000|2022-08-11 13:25:00|4802.41|4802.41|4804.39|4804.39|4804.67|4804.67|4802.31|4802.31|0
1660224600000|2022-08-11 13:30:00|4805.66|4805.66|4803.32|4803.32|4806.5|4806.5|4803|4803|0
1660224900000|2022-08-11 13:35:00|4802.75|4802.75|4801.01|4801.01|4803.6|4803.6|4797.07|4797.07|0
1660225200000|2022-08-11 13:40:00|4800.92|4800.92|4801.96|4801.96|4801.96|4801.96|4795.57|4795.57|0
1660225500000|2022-08-11 13:45:00|4801.59|4801.59|4798.9|4798.9|4801.59|4801.59|4798.25|4798.25|0
1660225800000|2022-08-11 13:50:00|4800.31|4800.31|4796.86|4796.86|4800.31|4800.31|4794.35|4794.35|0
1660226100000|2022-08-11 13:55:00|4797.11|4797.11|4794.58|4794.58|4800.78|4800.78|4794.58|4794.58|0
1660226400000|2022-08-11 14:00:00|4793.17|4793.17|4789.8|4789.8|4793.17|4793.17|4789.64|4789.64|0
1660226700000|2022-08-11 14:05:00|4789.61|4789.61|4789.57|4789.57|4790.55|4790.55|4788.63|4788.63|0
1660227000000|2022-08-11 14:10:00|4789.38|4789.38|4788.27|4788.27|4789.82|4789.82|4787.47|4787.47|0
1660227300000|2022-08-11 14:15:00|4788.36|4788.36|4791.11|4791.11|4793.33|4793.33|4788.36|4788.36|0
1660227600000|2022-08-11 14:20:00|4791.81|4791.81|4791.38|4791.38|4793.21|4793.21|4791.16|4791.16|0
1660227900000|2022-08-11 14:25:00|4790.63|4790.63|4788.73|4788.73|4790.63|4790.63|4788.73|4788.73|0
1660228200000|2022-08-11 14:30:00|4788.92|4788.92|4792.02|4792.02|4792.48|4792.48|4788.27|4788.27|0
1660228500000|2022-08-11 14:35:00|4792.4|4792.4|4789.98|4789.98|4794.16|4794.16|4789.98|4789.98|0
1660228800000|2022-08-11 14:40:00|4790.07|4790.07|4794.17|4794.17|4794.56|4794.56|4789.31|4789.31|0
1660229100000|2022-08-11 14:45:00|4794.88|4794.88|4796.1|4796.1|4796.1|4796.1|4791.75|4791.75|0
1660229400000|2022-08-11 14:50:00|4796|4796|4797.36|4797.36|4797.36|4797.36|4795.03|4795.03|0
1660229700000|2022-08-11 14:55:00|4797.17|4797.17|4797.88|4797.88|4798.07|4798.07|4794.09|4794.09|0
1660230000000|2022-08-11 15:00:00|4797.97|4797.97|4795.72|4795.72|4798.34|4798.34|4795.72|4795.72|0
1660230300000|2022-08-11 15:05:00|4795.6|4795.6|4794.72|4794.72|4795.6|4795.6|4793.31|4793.31|0
1660230600000|2022-08-11 15:10:00|4794.99|4794.99|4796.34|4796.34|4796.39|4796.39|4794.89|4794.89|0
1660230900000|2022-08-11 15:15:00|4796.53|4796.53|4796.35|4796.35|4798.23|4798.23|4796.2|4796.2|0
1660231200000|2022-08-11 15:20:00|4795.64|4795.64|4800.49|4800.49|4801.93|4801.93|4794.19|4794.19|0
1660231500000|2022-08-11 15:25:00|4800.39|4800.39|4802.91|4802.91|4802.91|4802.91|4797.47|4797.47|0
1660288500000|2022-08-12 07:15:00|4777.67|4777.67|4780.89|4780.89|4782.31|4782.31|4776.47|4776.47|0
1660288800000|2022-08-12 07:20:00|4781.08|4781.08|4779.04|4779.04|4782.49|4782.49|4772.06|4772.06|0
1660289100000|2022-08-12 07:25:00|4779.7|4779.7|4782.24|4782.24|4783.27|4783.27|4779.23|4779.23|0
1660289400000|2022-08-12 07:30:00|4782.14|4782.14|4791.11|4791.11|4791.62|4791.62|4779.61|4779.61|0
1660289700000|2022-08-12 07:35:00|4788.29|4788.29|4792.9|4792.9|4792.9|4792.9|4787.09|4787.09|0
1660290000000|2022-08-12 07:40:00|4793.56|4793.56|4789.66|4789.66|4793.56|4793.56|4787.48|4787.48|0
1660290300000|2022-08-12 07:45:00|4789.75|4789.75|4797.66|4797.66|4797.66|4797.66|4789.75|4789.75|0
1660290600000|2022-08-12 07:50:00|4797.85|4797.85|4795.53|4795.53|4799.3|4799.3|4795.16|4795.16|0
1660290900000|2022-08-12 07:55:00|4795.78|4795.78|4789.34|4789.34|4795.78|4795.78|4787.82|4787.82|0
1660291200000|2022-08-12 08:00:00|4790.05|4790.05|4788.89|4788.89|4790.05|4790.05|4788.27|4788.27|0
1660291500000|2022-08-12 08:05:00|4788.51|4788.51|4789.54|4789.54|4789.54|4789.54|4786.89|4786.89|0
1660291800000|2022-08-12 08:10:00|4789.17|4789.17|4793.5|4793.5|4793.5|4793.5|4787.87|4787.87|0
1660292100000|2022-08-12 08:15:00|4794.07|4794.07|4797.34|4797.34|4798.3|4798.3|4793.69|4793.69|0
1660292400000|2022-08-12 08:20:00|4797.81|4797.81|4800.06|4800.06|4800.06|4800.06|4797.35|4797.35|0
1660292700000|2022-08-12 08:25:00|4800.16|4800.16|4798.89|4798.89|4800.16|4800.16|4797.44|4797.44|0
1660293000000|2022-08-12 08:30:00|4798.77|4798.77|4800.52|4800.52|4800.52|4800.52|4798.77|4798.77|0
1660293300000|2022-08-12 08:35:00|4799.11|4799.11|4798.52|4798.52|4799.58|4799.58|4796.64|4796.64|0
1660293600000|2022-08-12 08:40:00|4797.81|4797.81|4797.36|4797.36|4800.43|4800.43|4797.36|4797.36|0
1660293900000|2022-08-12 08:45:00|4796.89|4796.89|4799.22|4799.22|4799.47|4799.47|4794.89|4794.89|0
1660294200000|2022-08-12 08:50:00|4799.5|4799.5|4797.92|4797.92|4800.88|4800.88|4797.92|4797.92|0
1660294500000|2022-08-12 08:55:00|4798.62|4798.62|4797.65|4797.65|4798.62|4798.62|4795.88|4795.88|0
1660294800000|2022-08-12 09:00:00|4797.53|4797.53|4797.52|4797.52|4797.71|4797.71|4796.68|4796.68|0
1660295100000|2022-08-12 09:05:00|4798.93|4798.93|4794.61|4794.61|4798.93|4798.93|4794.61|4794.61|0
1660295400000|2022-08-12 09:10:00|4794.48|4794.48|4793.39|4793.39|4795.04|4795.04|4792.83|4792.83|0
1660295700000|2022-08-12 09:15:00|4793.3|4793.3|4789.83|4789.83|4793.3|4793.3|4788.56|4788.56|0
1660296000000|2022-08-12 09:20:00|4789.13|4789.13|4788.59|4788.59|4789.57|4789.57|4787.36|4787.36|0
1660296300000|2022-08-12 09:25:00|4788.87|4788.87|4787.81|4787.81|4790.41|4790.41|4787.66|4787.66|0
1660296600000|2022-08-12 09:30:00|4787.63|4787.63|4791.54|4791.54|4791.54|4791.54|4787.63|4787.63|0
1660296900000|2022-08-12 09:35:00|4790.84|4790.84|4793.07|4793.07|4793.07|4793.07|4790.84|4790.84|0
1660297200000|2022-08-12 09:40:00|4793.2|4793.2|4794.96|4794.96|4795.79|4795.79|4793.2|4793.2|0
1660297500000|2022-08-12 09:45:00|4795.33|4795.33|4795.47|4795.47|4795.9|4795.9|4795.19|4795.19|0
1660297800000|2022-08-12 09:50:00|4795|4795|4799.93|4799.93|4799.93|4799.93|4795|4795|0
1660298100000|2022-08-12 09:55:00|4800.63|4800.63|4802.69|4802.69|4803.68|4803.68|4800.63|4800.63|0
1660298400000|2022-08-12 10:00:00|4803.16|4803.16|4796.12|4796.12|4803.16|4803.16|4796.12|4796.12|0
1660298700000|2022-08-12 10:05:00|4796.59|4796.59|4796.9|4796.9|4796.9|4796.9|4794.67|4794.67|0
1660299000000|2022-08-12 10:10:00|4796.72|4796.72|4796.78|4796.78|4796.91|4796.91|4796.53|4796.53|0
1660299300000|2022-08-12 10:15:00|4796.97|4796.97|4798.99|4798.99|4803.41|4803.41|4796.26|4796.26|0
1660299600000|2022-08-12 10:20:00|4798.81|4798.81|4795.4|4795.4|4799.51|4799.51|4795.4|4795.4|0
1660299900000|2022-08-12 10:25:00|4795.58|4795.58|4798.23|4798.23|4798.32|4798.32|4795.58|4795.58|0
1660300200000|2022-08-12 10:30:00|4798.13|4798.13|4791.91|4791.91|4798.13|4798.13|4791.78|4791.78|0
1660300500000|2022-08-12 10:35:00|4791.2|4791.2|4789.79|4789.79|4791.2|4791.2|4789.79|4789.79|0
1660300800000|2022-08-12 10:40:00|4789.88|4789.88|4790.06|4790.06|4790.77|4790.77|4789.56|4789.56|0
1660301100000|2022-08-12 10:45:00|4789.35|4789.35|4791.71|4791.71|4791.71|4791.71|4789.35|4789.35|0
1660301400000|2022-08-12 10:50:00|4791.62|4791.62|4792.48|4792.48|4793.57|4793.57|4789.62|4789.62|0
1660301700000|2022-08-12 10:55:00|4792.11|4792.11|4795.13|4795.13|4795.13|4795.13|4791.73|4791.73|0
1660302000000|2022-08-12 11:00:00|4794.87|4794.87|4793.44|4793.44|4795|4795|4793.44|4793.44|0
1660302300000|2022-08-12 11:05:00|4792.74|4792.74|4792.47|4792.47|4792.74|4792.74|4790.69|4790.69|0
1660302600000|2022-08-12 11:10:00|4793.03|4793.03|4795.19|4795.19|4796.93|4796.93|4792.94|4792.94|0
1660302900000|2022-08-12 11:15:00|4795.07|4795.07|4786.74|4786.74|4795.07|4795.07|4786.37|4786.37|0
1660303200000|2022-08-12 11:20:00|4787.21|4787.21|4787.73|4787.73|4788.32|4788.32|4787.21|4787.21|0
1660303500000|2022-08-12 11:25:00|4787.02|4787.02|4788.94|4788.94|4789.65|4789.65|4786.97|4786.97|0
1660303800000|2022-08-12 11:30:00|4788.82|4788.82|4785.68|4785.68|4788.82|4788.82|4785.25|4785.25|0
1660304100000|2022-08-12 11:35:00|4784.27|4784.27|4783.89|4783.89|4784.27|4784.27|4781.53|4781.53|0
1660304400000|2022-08-12 11:40:00|4784.27|4784.27|4785.08|4785.08|4785.24|4785.24|4783.76|4783.76|0
1660304700000|2022-08-12 11:45:00|4785.18|4785.18|4785.66|4785.66|4786.04|4786.04|4783.67|4783.67|0
1660305000000|2022-08-12 11:50:00|4785.38|4785.38|4783.5|4783.5|4785.38|4785.38|4783.4|4783.4|0
1660305300000|2022-08-12 11:55:00|4783.37|4783.37|4787.87|4787.87|4787.87|4787.87|4783.37|4783.37|0
1660305600000|2022-08-12 12:00:00|4787.17|4787.17|4786.55|4786.55|4787.17|4787.17|4785.62|4785.62|0
1660305900000|2022-08-12 12:05:00|4786.93|4786.93|4784.61|4784.61|4786.93|4786.93|4784.61|4784.61|0
1660306200000|2022-08-12 12:10:00|4784.9|4784.9|4783.64|4783.64|4785.05|4785.05|4781.95|4781.95|0
1660306500000|2022-08-12 12:15:00|4783.82|4783.82|4787.03|4787.03|4787.15|4787.15|4783.7|4783.7|0
1660306800000|2022-08-12 12:20:00|4787.73|4787.73|4788.74|4788.74|4788.86|4788.86|4787.64|4787.64|0
1660307100000|2022-08-12 12:25:00|4788.55|4788.55|4788.24|4788.24|4789.98|4789.98|4787.79|4787.79|0
1660307400000|2022-08-12 12:30:00|4788.42|4788.42|4794.91|4794.91|4794.91|4794.91|4788.42|4788.42|0
1660307700000|2022-08-12 12:35:00|4794.2|4794.2|4784.9|4784.9|4794.91|4794.91|4782.78|4782.78|0
1660308000000|2022-08-12 12:40:00|4784.19|4784.19|4785.16|4785.16|4785.63|4785.63|4780.27|4780.27|0
1660308300000|2022-08-12 12:45:00|4784.97|4784.97|4784.14|4784.14|4785.23|4785.23|4784.14|4784.14|0
1660308600000|2022-08-12 12:50:00|4784.42|4784.42|4785.76|4785.76|4786.61|4786.61|4784.42|4784.42|0
1660308900000|2022-08-12 12:55:00|4786.22|4786.22|4789.18|4789.18|4789.27|4789.27|4786.22|4786.22|0
1660309200000|2022-08-12 13:00:00|4789.08|4789.08|4788.01|4788.01|4789.82|4789.82|4788.01|4788.01|0
1660309500000|2022-08-12 13:05:00|4788.2|4788.2|4786.98|4786.98|4788.2|4788.2|4786.17|4786.17|0
1660309800000|2022-08-12 13:10:00|4787.69|4787.69|4791.51|4791.51|4791.51|4791.51|4787.69|4787.69|0
1660310100000|2022-08-12 13:15:00|4790.1|4790.1|4787.4|4787.4|4790.2|4790.2|4787.21|4787.21|0
1660310400000|2022-08-12 13:20:00|4788.1|4788.1|4785.66|4785.66|4788.88|4788.88|4785.53|4785.53|0
1660310700000|2022-08-12 13:25:00|4785.79|4785.79|4783.56|4783.56|4786.09|4786.09|4783.56|4783.56|0
1660311000000|2022-08-12 13:30:00|4783.47|4783.47|4781.37|4781.37|4783.59|4783.59|4778.45|4778.45|0
1660311300000|2022-08-12 13:35:00|4781.18|4781.18|4783.04|4783.04|4784.24|4784.24|4781|4781|0
1660311600000|2022-08-12 13:40:00|4782.95|4782.95|4774.63|4774.63|4782.95|4782.95|4774.63|4774.63|0
1660311900000|2022-08-12 13:45:00|4774.54|4774.54|4778.19|4778.19|4778.57|4778.57|4773.21|4773.21|0
1660312200000|2022-08-12 13:50:00|4778.9|4778.9|4773.97|4773.97|4780.02|4780.02|4773.97|4773.97|0
1660312500000|2022-08-12 13:55:00|4773.8|4773.8|4771.67|4771.67|4773.8|4773.8|4770.47|4770.47|0
1660312800000|2022-08-12 14:00:00|4770.68|4770.68|4766.9|4766.9|4770.68|4770.68|4766.11|4766.11|0
1660313100000|2022-08-12 14:05:00|4766.2|4766.2|4765.15|4765.15|4767.74|4767.74|4765.15|4765.15|0
1660313400000|2022-08-12 14:10:00|4764.96|4764.96|4758.07|4758.07|4765.34|4765.34|4758.07|4758.07|0
1660313700000|2022-08-12 14:15:00|4757.14|4757.14|4755.2|4755.2|4757.14|4757.14|4752.23|4752.23|0
1660314000000|2022-08-12 14:20:00|4754.5|4754.5|4753.51|4753.51|4755.3|4755.3|4752.34|4752.34|0
1660314300000|2022-08-12 14:25:00|4753.42|4753.42|4752.38|4752.38|4754.52|4754.52|4750.47|4750.47|0
1660314600000|2022-08-12 14:30:00|4753.08|4753.08|4747.74|4747.74|4753.14|4753.14|4747.03|4747.03|0
1660314900000|2022-08-12 14:35:00|4747.96|4747.96|4741.93|4741.93|4748.67|4748.67|4741.93|4741.93|0
1660315200000|2022-08-12 14:40:00|4742.28|4742.28|4745.54|4745.54|4745.82|4745.82|4741.68|4741.68|0
1660315500000|2022-08-12 14:45:00|4746.01|4746.01|4748.61|4748.61|4748.61|4748.61|4746.01|4746.01|0
1660315800000|2022-08-12 14:50:00|4748.52|4748.52|4752.35|4752.35|4752.35|4752.35|4748.52|4748.52|0
1660316100000|2022-08-12 14:55:00|4752.53|4752.53|4754.32|4754.32|4754.93|4754.93|4751.91|4751.91|0
1660316400000|2022-08-12 15:00:00|4754.23|4754.23|4752.55|4752.55|4755.68|4755.68|4750.59|4750.59|0
1660316700000|2022-08-12 15:05:00|4752.65|4752.65|4753.12|4753.12|4754.03|4754.03|4752.44|4752.44|0
1660317000000|2022-08-12 15:10:00|4753.29|4753.29|4755.94|4755.94|4755.94|4755.94|4753.29|4753.29|0
1660317300000|2022-08-12 15:15:00|4755.23|4755.23|4756.44|4756.44|4756.44|4756.44|4754.03|4754.03|0
1660317600000|2022-08-12 15:20:00|4756.54|4756.54|4757.09|4757.09|4759.41|4759.41|4756.54|4756.54|0
1660317900000|2022-08-12 15:25:00|4757|4757|4760.43|4760.43|4760.43|4760.43|4755.74|4755.74|0
1660547700000|2022-08-15 07:15:00|4762.47|4762.47|4759.4|4759.4|4762.47|4762.47|4758.67|4758.67|0
1660548000000|2022-08-15 07:20:00|4760.81|4760.81|4763.83|4763.83|4763.83|4763.83|4759.01|4759.01|0
1660548300000|2022-08-15 07:25:00|4762.61|4762.61|4764.03|4764.03|4764.41|4764.41|4760.5|4760.5|0
1660548600000|2022-08-15 07:30:00|4763.85|4763.85|4754.3|4754.3|4764.13|4764.13|4754.3|4754.3|0
1660548900000|2022-08-15 07:35:00|4754.05|4754.05|4743.36|4743.36|4754.05|4754.05|4742.71|4742.71|0
1660549200000|2022-08-15 07:40:00|4743.03|4743.03|4739.93|4739.93|4743.36|4743.36|4739.93|4739.93|0
1660549500000|2022-08-15 07:45:00|4739.22|4739.22|4741.12|4741.12|4742.44|4742.44|4738.01|4738.01|0
1660549800000|2022-08-15 07:50:00|4741.02|4741.02|4740.45|4740.45|4741.58|4741.58|4739.33|4739.33|0
1660550100000|2022-08-15 07:55:00|4741.87|4741.87|4741.51|4741.51|4742.32|4742.32|4737.28|4737.28|0
1660550400000|2022-08-15 08:00:00|4741.14|4741.14|4742.67|4742.67|4743.2|4743.2|4739.73|4739.73|0
1660550700000|2022-08-15 08:05:00|4741.97|4741.97|4743.52|4743.52|4743.94|4743.94|4741.08|4741.08|0
1660551000000|2022-08-15 08:10:00|4743.61|4743.61|4747.54|4747.54|4748.25|4748.25|4742.3|4742.3|0
1660551300000|2022-08-15 08:15:00|4746.84|4746.84|4744.37|4744.37|4747.31|4747.31|4744.18|4744.18|0
1660551600000|2022-08-15 08:20:00|4744.46|4744.46|4749.77|4749.77|4749.77|4749.77|4743.98|4743.98|0
1660551900000|2022-08-15 08:25:00|4749.95|4749.95|4749.08|4749.08|4749.95|4749.95|4748.45|4748.45|0
1660552200000|2022-08-15 08:30:00|4749.18|4749.18|4751.83|4751.83|4752.67|4752.67|4749.18|4749.18|0
1660552500000|2022-08-15 08:35:00|4751.58|4751.58|4751.06|4751.06|4751.58|4751.58|4750.12|4750.12|0
1660552800000|2022-08-15 08:40:00|4751.44|4751.44|4751.58|4751.58|4753.08|4753.08|4751.35|4751.35|0
1660553100000|2022-08-15 08:45:00|4752.05|4752.05|4750.56|4750.56|4752.05|4752.05|4750.56|4750.56|0
1660553400000|2022-08-15 08:50:00|4750.68|4750.68|4745.19|4745.19|4750.68|4750.68|4745.19|4745.19|0
1660553700000|2022-08-15 08:55:00|4744.96|4744.96|4739.36|4739.36|4744.96|4744.96|4738.37|4738.37|0
1660554000000|2022-08-15 09:00:00|4740.07|4740.07|4741.56|4741.56|4742.8|4742.8|4739.62|4739.62|0
1660554300000|2022-08-15 09:05:00|4742.12|4742.12|4746.79|4746.79|4746.79|4746.79|4742.12|4742.12|0
1660554600000|2022-08-15 09:10:00|4747.49|4747.49|4748.01|4748.01|4748.29|4748.29|4747.02|4747.02|0
1660554900000|2022-08-15 09:15:00|4748.1|4748.1|4742.67|4742.67|4748.1|4748.1|4742.57|4742.57|0
1660555200000|2022-08-15 09:20:00|4742.79|4742.79|4743.25|4743.25|4743.25|4743.25|4741.29|4741.29|0
1660555500000|2022-08-15 09:25:00|4743.06|4743.06|4742.07|4742.07|4743.06|4743.06|4741.98|4741.98|0
1660555800000|2022-08-15 09:30:00|4742.36|4742.36|4740.56|4740.56|4742.72|4742.72|4740.56|4740.56|0
1660556100000|2022-08-15 09:35:00|4740.65|4740.65|4740.22|4740.22|4740.65|4740.65|4739.79|4739.79|0
1660556400000|2022-08-15 09:40:00|4739.87|4739.87|4739.96|4739.96|4740.84|4740.84|4736.77|4736.77|0
1660556700000|2022-08-15 09:45:00|4739.77|4739.77|4744.15|4744.15|4744.15|4744.15|4738.88|4738.88|0
1660557000000|2022-08-15 09:50:00|4744.06|4744.06|4749.11|4749.11|4749.11|4749.11|4744.06|4744.06|0
1660557300000|2022-08-15 09:55:00|4748.83|4748.83|4749.25|4749.25|4749.63|4749.63|4748.83|4748.83|0
1660557600000|2022-08-15 10:00:00|4748.55|4748.55|4747.22|4747.22|4749.11|4749.11|4747.03|4747.03|0
1660557900000|2022-08-15 10:05:00|4746.51|4746.51|4745.6|4745.6|4746.64|4746.64|4745.41|4745.41|0
1660558200000|2022-08-15 10:10:00|4745.88|4745.88|4753.4|4753.4|4754.77|4754.77|4745.88|4745.88|0
1660558500000|2022-08-15 10:15:00|4753.68|4753.68|4754.81|4754.81|4756.26|4756.26|4753.68|4753.68|0
1660558800000|2022-08-15 10:20:00|4754.1|4754.1|4752.23|4752.23|4754.1|4754.1|4751.76|4751.76|0
1660559100000|2022-08-15 10:25:00|4751.91|4751.91|4752.47|4752.47|4752.48|4752.48|4751.06|4751.06|0
1660559400000|2022-08-15 10:30:00|4755.29|4755.29|4755.03|4755.03|4755.39|4755.39|4754.68|4754.68|0
1660559700000|2022-08-15 10:35:00|4754.69|4754.69|4751.48|4751.48|4754.69|4754.69|4751.38|4751.38|0
1660560000000|2022-08-15 10:40:00|4751.57|4751.57|4749.54|4749.54|4751.76|4751.76|4748.83|4748.83|0
1660560300000|2022-08-15 10:45:00|4750.24|4750.24|4751.7|4751.7|4751.79|4751.79|4750.24|4750.24|0
1660560600000|2022-08-15 10:50:00|4751.61|4751.61|4751.4|4751.4|4751.61|4751.61|4750.73|4750.73|0
1660560900000|2022-08-15 10:55:00|4751.3|4751.3|4751.4|4751.4|4751.4|4751.4|4750.69|4750.69|0
1660561200000|2022-08-15 11:00:00|4751.12|4751.12|4751.37|4751.37|4752.07|4752.07|4750.36|4750.36|0
1660561500000|2022-08-15 11:05:00|4751.18|4751.18|4752.19|4752.19|4752.19|4752.19|4751.18|4751.18|0
1660561800000|2022-08-15 11:10:00|4752.57|4752.57|4752.39|4752.39|4753.03|4753.03|4752.21|4752.21|0
1660562100000|2022-08-15 11:15:00|4753.1|4753.1|4754.06|4754.06|4754.15|4754.15|4753.1|4753.1|0
1660562400000|2022-08-15 11:20:00|4753.68|4753.68|4751.77|4751.77|4753.68|4753.68|4751.23|4751.23|0
1660562700000|2022-08-15 11:25:00|4752.14|4752.14|4751.81|4751.81|4752.14|4752.14|4751.44|4751.44|0
1660563000000|2022-08-15 11:30:00|4751.94|4751.94|4752.26|4752.26|4752.26|4752.26|4748.69|4748.69|0
1660563300000|2022-08-15 11:35:00|4751.56|4751.56|4749.84|4749.84|4751.56|4751.56|4749.09|4749.09|0
1660563600000|2022-08-15 11:40:00|4749.65|4749.65|4749.51|4749.51|4750.59|4750.59|4749.51|4749.51|0
1660563900000|2022-08-15 11:45:00|4749.6|4749.6|4753.84|4753.84|4754.35|4754.35|4749.42|4749.42|0
1660564200000|2022-08-15 11:50:00|4754.12|4754.12|4749.95|4749.95|4754.12|4754.12|4749.95|4749.95|0
1660564500000|2022-08-15 11:55:00|4750.65|4750.65|4754.69|4754.69|4755.88|4755.88|4750.65|4750.65|0
1660564800000|2022-08-15 12:00:00|4753.99|4753.99|4752.07|4752.07|4753.99|4753.99|4751.76|4751.76|0
1660565100000|2022-08-15 12:05:00|4752.35|4752.35|4753.57|4753.57|4755.33|4755.33|4752.35|4752.35|0
1660565400000|2022-08-15 12:10:00|4753.85|4753.85|4756.23|4756.23|4756.23|4756.23|4753.85|4753.85|0
1660565700000|2022-08-15 12:15:00|4756.51|4756.51|4758.53|4758.53|4758.53|4758.53|4756.41|4756.41|0
1660566000000|2022-08-15 12:20:00|4758.7|4758.7|4753.66|4753.66|4758.8|4758.8|4753.66|4753.66|0
1660566300000|2022-08-15 12:25:00|4753.85|4753.85|4754.52|4754.52|4755.4|4755.4|4753.85|4753.85|0
1660566600000|2022-08-15 12:30:00|4754.71|4754.71|4751.9|4751.9|4754.71|4754.71|4751.8|4751.8|0
1660566900000|2022-08-15 12:35:00|4751.99|4751.99|4749.85|4749.85|4752.27|4752.27|4749.57|4749.57|0
1660567200000|2022-08-15 12:40:00|4749.73|4749.73|4748.65|4748.65|4749.73|4749.73|4748.32|4748.32|0
1660567500000|2022-08-15 12:45:00|4748.84|4748.84|4749.55|4749.55|4750.86|4750.86|4748.84|4748.84|0
1660567800000|2022-08-15 12:50:00|4749.73|4749.73|4749.44|4749.44|4750.35|4750.35|4749.26|4749.26|0
1660568100000|2022-08-15 12:55:00|4748.73|4748.73|4748.5|4748.5|4748.73|4748.73|4746.68|4746.68|0
1660568400000|2022-08-15 13:00:00|4748.22|4748.22|4749.52|4749.52|4749.91|4749.91|4747.38|4747.38|0
1660568700000|2022-08-15 13:05:00|4749.65|4749.65|4749.83|4749.83|4750.12|4750.12|4748.65|4748.65|0
1660569000000|2022-08-15 13:10:00|4749.46|4749.46|4749.19|4749.19|4750.12|4750.12|4748.48|4748.48|0
1660569300000|2022-08-15 13:15:00|4749.65|4749.65|4752.55|4752.55|4752.55|4752.55|4749.65|4749.65|0
1660569600000|2022-08-15 13:20:00|4751.84|4751.84|4752.59|4752.59|4752.69|4752.69|4751.56|4751.56|0
1660569900000|2022-08-15 13:25:00|4753.44|4753.44|4753.77|4753.77|4753.81|4753.81|4752.82|4752.82|0
1660570200000|2022-08-15 13:30:00|4753.07|4753.07|4749.61|4749.61|4753.25|4753.25|4747.78|4747.78|0
1660570500000|2022-08-15 13:35:00|4749.24|4749.24|4747.27|4747.27|4749.24|4749.24|4746.11|4746.11|0
1660570800000|2022-08-15 13:40:00|4746.57|4746.57|4748.8|4748.8|4749.49|4749.49|4745.91|4745.91|0
1660571100000|2022-08-15 13:45:00|4748.71|4748.71|4751.69|4751.69|4752.16|4752.16|4748.71|4748.71|0
1660571400000|2022-08-15 13:50:00|4751.78|4751.78|4752.91|4752.91|4753.43|4753.43|4751.55|4751.55|0
1660571700000|2022-08-15 13:55:00|4753.28|4753.28|4752.93|4752.93|4754.59|4754.59|4752.71|4752.71|0
1660572000000|2022-08-15 14:00:00|4752.75|4752.75|4753.68|4753.68|4754.61|4754.61|4751.39|4751.39|0
1660572300000|2022-08-15 14:05:00|4752.98|4752.98|4753.68|4753.68|4755.26|4755.26|4750.63|4750.63|0
1660572600000|2022-08-15 14:10:00|4753.12|4753.12|4754.1|4754.1|4754.71|4754.71|4753.12|4753.12|0
1660572900000|2022-08-15 14:15:00|4754.19|4754.19|4756.76|4756.76|4756.76|4756.76|4753.82|4753.82|0
1660573200000|2022-08-15 14:20:00|4756.67|4756.67|4757.29|4757.29|4757.44|4757.44|4756.39|4756.39|0
1660573500000|2022-08-15 14:25:00|4757.51|4757.51|4759.73|4759.73|4759.92|4759.92|4755.32|4755.32|0
1660573800000|2022-08-15 14:30:00|4759.56|4759.56|4769.35|4769.35|4770.28|4770.28|4758.85|4758.85|0
1660574100000|2022-08-15 14:35:00|4769.45|4769.45|4766.22|4766.22|4770.06|4770.06|4765.2|4765.2|0
1660574400000|2022-08-15 14:40:00|4766.12|4766.12|4767.79|4767.79|4768.03|4768.03|4766.03|4766.03|0
1660574700000|2022-08-15 14:45:00|4768.5|4768.5|4767.07|4767.07|4770.28|4770.28|4766.86|4766.86|0
1660575000000|2022-08-15 14:50:00|4767.25|4767.25|4766.2|4766.2|4767.44|4767.44|4765.94|4765.94|0
1660575300000|2022-08-15 14:55:00|4766.11|4766.11|4764.14|4764.14|4766.16|4766.16|4763.4|4763.4|0
1660575600000|2022-08-15 15:00:00|4764.2|4764.2|4765.36|4765.36|4766.92|4766.92|4764.14|4764.14|0
1660575900000|2022-08-15 15:05:00|4765.64|4765.64|4765.24|4765.24|4767.26|4767.26|4765.24|4765.24|0
1660576200000|2022-08-15 15:10:00|4765.34|4765.34|4765.63|4765.63|4765.74|4765.74|4763.85|4763.85|0
1660576500000|2022-08-15 15:15:00|4765.16|4765.16|4764.42|4764.42|4765.63|4765.63|4764.42|4764.42|0
1660576800000|2022-08-15 15:20:00|4764.23|4764.23|4760.62|4760.62|4764.48|4764.48|4760.62|4760.62|0
1660577100000|2022-08-15 15:25:00|4760.34|4760.34|4758.88|4758.88|4760.34|4760.34|4755.38|4755.38|0
1660634100000|2022-08-16 07:15:00|4807.5|4807.5|4807.43|4807.43|4809.54|4809.54|4803.76|4803.76|0
1660634400000|2022-08-16 07:20:00|4808.13|4808.13|4809.67|4809.67|4811.7|4811.7|4806.15|4806.15|0
1660634700000|2022-08-16 07:25:00|4808.97|4808.97|4805.07|4805.07|4808.97|4808.97|4803.14|4803.14|0
1660635000000|2022-08-16 07:30:00|4804.94|4804.94|4805.86|4805.86|4806.72|4806.72|4802.71|4802.71|0
1660635300000|2022-08-16 07:35:00|4805.48|4805.48|4814.91|4814.91|4815.61|4815.61|4804.71|4804.71|0
1660635600000|2022-08-16 07:40:00|4814.11|4814.11|4819.56|4819.56|4821.63|4821.63|4814.02|4814.02|0
1660635900000|2022-08-16 07:45:00|4818.86|4818.86|4819.78|4819.78|4823.83|4823.83|4817.99|4817.99|0
1660636200000|2022-08-16 07:50:00|4819.53|4819.53|4827.52|4827.52|4828.72|4828.72|4819.53|4819.53|0
1660636500000|2022-08-16 07:55:00|4827.43|4827.43|4828.69|4828.69|4828.69|4828.69|4825.18|4825.18|0
1660636800000|2022-08-16 08:00:00|4829.4|4829.4|4830.27|4830.27|4832.65|4832.65|4829.08|4829.08|0
1660637100000|2022-08-16 08:05:00|4830.55|4830.55|4828.56|4828.56|4830.73|4830.73|4826.12|4826.12|0
1660637400000|2022-08-16 08:10:00|4829.46|4829.46|4831.12|4831.12|4834.67|4834.67|4829.35|4829.35|0
1660637700000|2022-08-16 08:15:00|4830.62|4830.62|4830.2|4830.2|4830.62|4830.62|4826.98|4826.98|0
1660638000000|2022-08-16 08:20:00|4830.39|4830.39|4827.75|4827.75|4830.52|4830.52|4827|4827|0
1660638300000|2022-08-16 08:25:00|4828.45|4828.45|4829.21|4829.21|4829.21|4829.21|4826.62|4826.62|0
1660638600000|2022-08-16 08:30:00|4828.85|4828.85|4824.03|4824.03|4829.86|4829.86|4823.32|4823.32|0
1660638900000|2022-08-16 08:35:00|4824.73|4824.73|4823.88|4823.88|4825.84|4825.84|4822.25|4822.25|0
1660639200000|2022-08-16 08:40:00|4825.38|4825.38|4818.72|4818.72|4825.38|4825.38|4818.72|4818.72|0
1660639500000|2022-08-16 08:45:00|4818.91|4818.91|4813.71|4813.71|4819.37|4819.37|4813.61|4813.61|0
1660639800000|2022-08-16 08:50:00|4814.74|4814.74|4818.35|4818.35|4818.35|4818.35|4813.84|4813.84|0
1660640100000|2022-08-16 08:55:00|4817.64|4817.64|4819.83|4819.83|4820.35|4820.35|4817.27|4817.27|0
1660640400000|2022-08-16 09:00:00|4820.53|4820.53|4822.9|4822.9|4825.01|4825.01|4820.2|4820.2|0
1660640700000|2022-08-16 09:05:00|4822.71|4822.71|4830.48|4830.48|4831.22|4831.22|4819.67|4819.67|0
1660641000000|2022-08-16 09:10:00|4830.3|4830.3|4835.59|4835.59|4835.59|4835.59|4829.98|4829.98|0
1660641300000|2022-08-16 09:15:00|4836.3|4836.3|4836.13|4836.13|4837.13|4837.13|4835.46|4835.46|0
1660641600000|2022-08-16 09:20:00|4836.6|4836.6|4837.13|4837.13|4837.98|4837.98|4835.21|4835.21|0
1660641900000|2022-08-16 09:25:00|4836.76|4836.76|4835.87|4835.87|4836.97|4836.97|4834.76|4834.76|0
1660642200000|2022-08-16 09:30:00|4836|4836|4832.47|4832.47|4836|4836|4831.94|4831.94|0
1660642500000|2022-08-16 09:35:00|4833.18|4833.18|4836.84|4836.84|4837.55|4837.55|4832.9|4832.9|0
1660642800000|2022-08-16 09:40:00|4837.31|4837.31|4841.13|4841.13|4843.39|4843.39|4837.22|4837.22|0
1660643100000|2022-08-16 09:45:00|4840.42|4840.42|4841.14|4841.14|4841.14|4841.14|4838.07|4838.07|0
1660643400000|2022-08-16 09:50:00|4841.04|4841.04|4844.81|4844.81|4845.46|4845.46|4841.04|4841.04|0
1660643700000|2022-08-16 09:55:00|4844.1|4844.1|4842.22|4842.22|4844.61|4844.61|4841.24|4841.24|0
1660644000000|2022-08-16 10:00:00|4842.12|4842.12|4842.15|4842.15|4843.37|4843.37|4841.47|4841.47|0
1660644300000|2022-08-16 10:05:00|4842.24|4842.24|4842.8|4842.8|4842.8|4842.8|4841.31|4841.31|0
1660644600000|2022-08-16 10:10:00|4842.89|4842.89|4843.49|4843.49|4843.91|4843.91|4841.81|4841.81|0
1660644900000|2022-08-16 10:15:00|4843.37|4843.37|4845.79|4845.79|4845.79|4845.79|4841.75|4841.75|0
1660645200000|2022-08-16 10:20:00|4845.69|4845.69|4839.41|4839.41|4845.69|4845.69|4837.32|4837.32|0
1660645500000|2022-08-16 10:25:00|4841.53|4841.53|4837.1|4837.1|4841.53|4841.53|4837.1|4837.1|0
1660645800000|2022-08-16 10:30:00|4837.48|4837.48|4832.5|4832.5|4837.48|4837.48|4832.36|4832.36|0
1660646100000|2022-08-16 10:35:00|4832.41|4832.41|4834.04|4834.04|4834.93|4834.93|4831.75|4831.75|0
1660646400000|2022-08-16 10:40:00|4834.17|4834.17|4837.88|4837.88|4838.13|4838.13|4833.57|4833.57|0
1660646700000|2022-08-16 10:45:00|4838.06|4838.06|4839.94|4839.94|4839.94|4839.94|4837.26|4837.26|0
1660647000000|2022-08-16 10:50:00|4840.88|4840.88|4838.44|4838.44|4841.41|4841.41|4838.1|4838.1|0
1660647300000|2022-08-16 10:55:00|4838.35|4838.35|4839.3|4839.3|4840.08|4840.08|4838.35|4838.35|0
1660647600000|2022-08-16 11:00:00|4839.21|4839.21|4841.36|4841.36|4841.65|4841.65|4838.19|4838.19|0
1660647900000|2022-08-16 11:05:00|4841.74|4841.74|4845.83|4845.83|4846.34|4846.34|4841.74|4841.74|0
1660648200000|2022-08-16 11:10:00|4846.02|4846.02|4845.94|4845.94|4847.51|4847.51|4845.72|4845.72|0
1660648500000|2022-08-16 11:15:00|4845.82|4845.82|4849.68|4849.68|4849.68|4849.68|4845.13|4845.13|0
1660648800000|2022-08-16 11:20:00|4850.39|4850.39|4852.71|4852.71|4852.71|4852.71|4849.68|4849.68|0
1660649100000|2022-08-16 11:25:00|4853.41|4853.41|4850.23|4850.23|4853.41|4853.41|4849.24|4849.24|0
1660649400000|2022-08-16 11:30:00|4850.13|4850.13|4852.72|4852.72|4853.7|4853.7|4850.13|4850.13|0
1660649700000|2022-08-16 11:35:00|4852.01|4852.01|4848.27|4848.27|4852.01|4852.01|4848.27|4848.27|0
1660650000000|2022-08-16 11:40:00|4847.56|4847.56|4849.25|4849.25|4849.25|4849.25|4847.32|4847.32|0
1660650300000|2022-08-16 11:45:00|4849.63|4849.63|4852.73|4852.73|4854.75|4854.75|4849.63|4849.63|0
1660650600000|2022-08-16 11:50:00|4852.03|4852.03|4853.8|4853.8|4853.99|4853.99|4852.03|4852.03|0
1660650900000|2022-08-16 11:55:00|4853.09|4853.09|4850.39|4850.39|4853.09|4853.09|4850.28|4850.28|0
1660651200000|2022-08-16 12:00:00|4851.1|4851.1|4850.68|4850.68|4851.1|4851.1|4848.66|4848.66|0
1660651500000|2022-08-16 12:05:00|4850.78|4850.78|4849.91|4849.91|4851.48|4851.48|4849.91|4849.91|0
1660651800000|2022-08-16 12:10:00|4850|4850|4851.74|4851.74|4851.74|4851.74|4849.63|4849.63|0
1660652100000|2022-08-16 12:15:00|4851.46|4851.46|4851.9|4851.9|4852.73|4852.73|4851.46|4851.46|0
1660652400000|2022-08-16 12:20:00|4852.6|4852.6|4850.65|4850.65|4854.48|4854.48|4849.78|4849.78|0
1660652700000|2022-08-16 12:25:00|4850.55|4850.55|4850.68|4850.68|4850.68|4850.68|4848.5|4848.5|0
1660653000000|2022-08-16 12:30:00|4849.97|4849.97|4850.84|4850.84|4850.9|4850.9|4849.07|4849.07|0
1660653300000|2022-08-16 12:35:00|4851.12|4851.12|4852.96|4852.96|4853.28|4853.28|4851.12|4851.12|0
1660653600000|2022-08-16 12:40:00|4852.87|4852.87|4848.48|4848.48|4855.91|4855.91|4848.48|4848.48|0
1660653900000|2022-08-16 12:45:00|4848.38|4848.38|4847.17|4847.17|4848.64|4848.64|4846.42|4846.42|0
1660654200000|2022-08-16 12:50:00|4847.42|4847.42|4848.18|4848.18|4848.36|4848.36|4846.5|4846.5|0
1660654500000|2022-08-16 12:55:00|4848.51|4848.51|4851.11|4851.11|4852.52|4852.52|4848.14|4848.14|0
1660654800000|2022-08-16 13:00:00|4850.83|4850.83|4852.04|4852.04|4852.86|4852.86|4850.74|4850.74|0
1660655100000|2022-08-16 13:05:00|4851.76|4851.76|4851.3|4851.3|4852.38|4852.38|4851.3|4851.3|0
1660655400000|2022-08-16 13:10:00|4851.48|4851.48|4852.28|4852.28|4853.03|4853.03|4851.48|4851.48|0
1660655700000|2022-08-16 13:15:00|4852.09|4852.09|4850.54|4850.54|4852.19|4852.19|4849.8|4849.8|0
1660656000000|2022-08-16 13:20:00|4850.42|4850.42|4850.68|4850.68|4851.22|4851.22|4849.85|4849.85|0
1660656300000|2022-08-16 13:25:00|4850.62|4850.62|4850.61|4850.61|4851.42|4851.42|4850.43|4850.43|0
1660656600000|2022-08-16 13:30:00|4850.33|4850.33|4847.18|4847.18|4852.25|4852.25|4846.62|4846.62|0
1660656900000|2022-08-16 13:35:00|4847.31|4847.31|4855.08|4855.08|4855.39|4855.39|4845.35|4845.35|0
1660657200000|2022-08-16 13:40:00|4855.2|4855.2|4850.2|4850.2|4855.52|4855.52|4849.78|4849.78|0
1660657500000|2022-08-16 13:45:00|4850.33|4850.33|4845.47|4845.47|4851.74|4851.74|4845.44|4845.44|0
1660657800000|2022-08-16 13:50:00|4844.82|4844.82|4848.15|4848.15|4850.17|4850.17|4844.82|4844.82|0
1660658100000|2022-08-16 13:55:00|4848.06|4848.06|4850.66|4850.66|4851.12|4851.12|4845.94|4845.94|0
1660658400000|2022-08-16 14:00:00|4850.47|4850.47|4843.34|4843.34|4851.92|4851.92|4843.34|4843.34|0
1660658700000|2022-08-16 14:05:00|4843.06|4843.06|4845.83|4845.83|4845.83|4845.83|4839.52|4839.52|0
1660659000000|2022-08-16 14:10:00|4845.64|4845.64|4838.14|4838.14|4845.81|4845.81|4838.14|4838.14|0
1660659300000|2022-08-16 14:15:00|4837.44|4837.44|4838.22|4838.22|4840.79|4840.79|4835.96|4835.96|0
1660659600000|2022-08-16 14:20:00|4838.13|4838.13|4841.55|4841.55|4843.35|4843.35|4838.13|4838.13|0
1660659900000|2022-08-16 14:25:00|4841.26|4841.26|4840.95|4840.95|4843.73|4843.73|4840.25|4840.25|0
1660660200000|2022-08-16 14:30:00|4841.66|4841.66|4841.99|4841.99|4843.43|4843.43|4839.23|4839.23|0
1660660500000|2022-08-16 14:35:00|4842.11|4842.11|4838.03|4838.03|4842.11|4842.11|4838.03|4838.03|0
1660660800000|2022-08-16 14:40:00|4838.15|4838.15|4839.7|4839.7|4839.7|4839.7|4836.65|4836.65|0
1660661100000|2022-08-16 14:45:00|4839.89|4839.89|4838.96|4838.96|4840.65|4840.65|4836.99|4836.99|0
1660661400000|2022-08-16 14:50:00|4839.67|4839.67|4838.27|4838.27|4839.68|4839.68|4837.57|4837.57|0
1660661700000|2022-08-16 14:55:00|4838.46|4838.46|4838.56|4838.56|4839.94|4839.94|4836.55|4836.55|0
1660662000000|2022-08-16 15:00:00|4837.85|4837.85|4839.13|4839.13|4840.14|4840.14|4836.85|4836.85|0
1660662300000|2022-08-16 15:05:00|4839|4839|4833.28|4833.28|4839.73|4839.73|4833.28|4833.28|0
1660662600000|2022-08-16 15:10:00|4832.9|4832.9|4835.98|4835.98|4836.68|4836.68|4832.21|4832.21|0
1660662900000|2022-08-16 15:15:00|4836.07|4836.07|4836.16|4836.16|4837.61|4837.61|4833.38|4833.38|0
1660663200000|2022-08-16 15:20:00|4836.07|4836.07|4837.83|4837.83|4838.45|4838.45|4835.7|4835.7|0
1660663500000|2022-08-16 15:25:00|4837.73|4837.73|4833.84|4833.84|4837.73|4837.73|4832.71|4832.71|0
1660720500000|2022-08-17 07:15:00|4821.37|4821.37|4822.95|4822.95|4823.84|4823.84|4818.71|4818.71|0
1660720800000|2022-08-17 07:20:00|4823.65|4823.65|4820.13|4820.13|4824.69|4824.69|4820.13|4820.13|0
1660721100000|2022-08-17 07:25:00|4818.72|4818.72|4818.8|4818.8|4819.18|4819.18|4816.19|4816.19|0
1660721400000|2022-08-17 07:30:00|4818.14|4818.14|4809.95|4809.95|4818.14|4818.14|4809.32|4809.32|0
1660721700000|2022-08-17 07:35:00|4810.33|4810.33|4801.9|4801.9|4810.75|4810.75|4801.9|4801.9|0
1660722000000|2022-08-17 07:40:00|4801.25|4801.25|4805.16|4805.16|4806.47|4806.47|4799.65|4799.65|0
1660722300000|2022-08-17 07:45:00|4806.57|4806.57|4808.1|4808.1|4809.42|4809.42|4804.14|4804.14|0
1660722600000|2022-08-17 07:50:00|4808.35|4808.35|4808.03|4808.03|4809.33|4809.33|4807.89|4807.89|0
1660722900000|2022-08-17 07:55:00|4808.59|4808.59|4813.91|4813.91|4813.91|4813.91|4808.12|4808.12|0
1660723200000|2022-08-17 08:00:00|4813.44|4813.44|4819.69|4819.69|4820.4|4820.4|4807.77|4807.77|0
1660723500000|2022-08-17 08:05:00|4821.1|4821.1|4806.72|4806.72|4821.1|4821.1|4806.72|4806.72|0
1660723800000|2022-08-17 08:10:00|4805.31|4805.31|4809.53|4809.53|4809.53|4809.53|4798.44|4798.44|0
1660724100000|2022-08-17 08:15:00|4809.63|4809.63|4807.09|4807.09|4810.9|4810.9|4806.38|4806.38|0
1660724400000|2022-08-17 08:20:00|4806.81|4806.81|4806.84|4806.84|4809.4|4809.4|4805.76|4805.76|0
1660724700000|2022-08-17 08:25:00|4805.43|4805.43|4799.96|4799.96|4805.43|4805.43|4799.68|4799.68|0
1660725000000|2022-08-17 08:30:00|4800.05|4800.05|4806.56|4806.56|4806.56|4806.56|4798.83|4798.83|0
1660725300000|2022-08-17 08:35:00|4806|4806|4809.94|4809.94|4809.94|4809.94|4803.86|4803.86|0
1660725600000|2022-08-17 08:40:00|4810.65|4810.65|4810.69|4810.69|4812.1|4812.1|4809.94|4809.94|0
1660725900000|2022-08-17 08:45:00|4809.99|4809.99|4808.34|4808.34|4811.3|4811.3|4806.68|4806.68|0
1660726200000|2022-08-17 08:50:00|4808.43|4808.43|4812.91|4812.91|4813.29|4813.29|4807.22|4807.22|0
1660726500000|2022-08-17 08:55:00|4812.82|4812.82|4815.68|4815.68|4816.81|4816.81|4812.07|4812.07|0
1660726800000|2022-08-17 09:00:00|4817.09|4817.09|4811.26|4811.26|4817.09|4817.09|4811.09|4811.09|0
1660727100000|2022-08-17 09:05:00|4810.91|4810.91|4813.01|4813.01|4814.05|4814.05|4808.09|4808.09|0
1660727400000|2022-08-17 09:10:00|4812.92|4812.92|4809.02|4809.02|4812.92|4812.92|4809.02|4809.02|0
1660727700000|2022-08-17 09:15:00|4809.39|4809.39|4807.94|4807.94|4812.63|4812.63|4807.94|4807.94|0
1660728000000|2022-08-17 09:20:00|4807.09|4807.09|4803.55|4803.55|4807.66|4807.66|4803.46|4803.46|0
1660728300000|2022-08-17 09:25:00|4803.74|4803.74|4806.72|4806.72|4807.62|4807.62|4803.74|4803.74|0
1660728600000|2022-08-17 09:30:00|4807|4807|4809.94|4809.94|4810.43|4810.43|4807|4807|0
1660728900000|2022-08-17 09:35:00|4809.57|4809.57|4805.51|4805.51|4809.57|4809.57|4804.92|4804.92|0
1660729200000|2022-08-17 09:40:00|4805.23|4805.23|4802.82|4802.82|4805.65|4805.65|4801.61|4801.61|0
1660729500000|2022-08-17 09:45:00|4802.7|4802.7|4802.23|4802.23|4802.7|4802.7|4800.82|4800.82|0
1660729800000|2022-08-17 09:50:00|4801.52|4801.52|4799.36|4799.36|4801.52|4801.52|4799.08|4799.08|0
1660730100000|2022-08-17 09:55:00|4798.46|4798.46|4796.32|4796.32|4798.46|4798.46|4795.01|4795.01|0
1660730400000|2022-08-17 10:00:00|4796.23|4796.23|4794.72|4794.72|4796.68|4796.68|4794.72|4794.72|0
1660730700000|2022-08-17 10:05:00|4794.16|4794.16|4789.21|4789.21|4796.98|4796.98|4788.69|4788.69|0
1660731000000|2022-08-17 10:10:00|4788.51|4788.51|4786.64|4786.64|4788.51|4788.51|4784.45|4784.45|0
1660731300000|2022-08-17 10:15:00|4786.92|4786.92|4786.37|4786.37|4787.62|4787.62|4784.49|4784.49|0
1660731600000|2022-08-17 10:20:00|4787.07|4787.07|4786.39|4786.39|4787.07|4787.07|4785.22|4785.22|0
1660731900000|2022-08-17 10:25:00|4786.58|4786.58|4789.64|4789.64|4789.64|4789.64|4784.8|4784.8|0
1660732200000|2022-08-17 10:30:00|4789.08|4789.08|4790.77|4790.77|4790.77|4790.77|4786.92|4786.92|0
1660732500000|2022-08-17 10:35:00|4790.68|4790.68|4786.42|4786.42|4790.68|4790.68|4785.95|4785.95|0
1660732800000|2022-08-17 10:40:00|4786.23|4786.23|4783.85|4783.85|4786.61|4786.61|4783.43|4783.43|0
1660733100000|2022-08-17 10:45:00|4783.73|4783.73|4781.19|4781.19|4784.11|4784.11|4780.35|4780.35|0
1660733400000|2022-08-17 10:50:00|4781.3|4781.3|4782.24|4782.24|4783.32|4783.32|4780.65|4780.65|0
1660733700000|2022-08-17 10:55:00|4782.43|4782.43|4785.95|4785.95|4787.31|4787.31|4782.22|4782.22|0
1660734000000|2022-08-17 11:00:00|4786.32|4786.32|4780.29|4780.29|4786.7|4786.7|4780.29|4780.29|0
1660734300000|2022-08-17 11:05:00|4779.73|4779.73|4777.27|4777.27|4779.73|4779.73|4777.27|4777.27|0
1660734600000|2022-08-17 11:10:00|4776.99|4776.99|4777.98|4777.98|4778.91|4778.91|4776.99|4776.99|0
1660734900000|2022-08-17 11:15:00|4778.54|4778.54|4780.18|4780.18|4781.31|4781.31|4778.45|4778.45|0
1660735200000|2022-08-17 11:20:00|4779.99|4779.99|4783.7|4783.7|4784.5|4784.5|4779.99|4779.99|0
1660735500000|2022-08-17 11:25:00|4784.41|4784.41|4785.73|4785.73|4786.82|4786.82|4784.22|4784.22|0
1660735800000|2022-08-17 11:30:00|4785.56|4785.56|4785.21|4785.21|4785.56|4785.56|4783.25|4783.25|0
1660736100000|2022-08-17 11:35:00|4785.49|4785.49|4787.28|4787.28|4790.43|4790.43|4785.49|4785.49|0
1660736400000|2022-08-17 11:40:00|4785.87|4785.87|4784.67|4784.67|4786.22|4786.22|4782.18|4782.18|0
1660736700000|2022-08-17 11:45:00|4784.48|4784.48|4782.61|4782.61|4785.23|4785.23|4781.9|4781.9|0
1660737000000|2022-08-17 11:50:00|4782.79|4782.79|4786.38|4786.38|4786.38|4786.38|4782.39|4782.39|0
1660737300000|2022-08-17 11:55:00|4786.01|4786.01|4787.51|4787.51|4788.22|4788.22|4785.82|4785.82|0
1660737600000|2022-08-17 12:00:00|4788.04|4788.04|4789.09|4789.09|4789.27|4789.27|4786.97|4786.97|0
1660737900000|2022-08-17 12:05:00|4788.38|4788.38|4789.53|4789.53|4789.53|4789.53|4787.02|4787.02|0
1660738200000|2022-08-17 12:10:00|4789.34|4789.34|4790.33|4790.33|4792.54|4792.54|4789.3|4789.3|0
1660738500000|2022-08-17 12:15:00|4789.58|4789.58|4791.95|4791.95|4793.96|4793.96|4789.58|4789.58|0
1660738800000|2022-08-17 12:20:00|4791.61|4791.61|4789.7|4789.7|4793.91|4793.91|4789.04|4789.04|0
1660739100000|2022-08-17 12:25:00|4788.99|4788.99|4789.54|4789.54|4790.78|4790.78|4788.8|4788.8|0
1660739400000|2022-08-17 12:30:00|4789.25|4789.25|4789.55|4789.55|4791.04|4791.04|4788.14|4788.14|0
1660739700000|2022-08-17 12:35:00|4789.65|4789.65|4791.17|4791.17|4791.52|4791.52|4789.65|4789.65|0
1660740000000|2022-08-17 12:40:00|4791.55|4791.55|4792.96|4792.96|4793.85|4793.85|4789.77|4789.77|0
1660740300000|2022-08-17 12:45:00|4792.25|4792.25|4790.21|4790.21|4792.76|4792.76|4789.9|4789.9|0
1660740600000|2022-08-17 12:50:00|4790.49|4790.49|4788.28|4788.28|4792.54|4792.54|4788.28|4788.28|0
1660740900000|2022-08-17 12:55:00|4788.19|4788.19|4786.6|4786.6|4788.19|4788.19|4785.67|4785.67|0
1660741200000|2022-08-17 13:00:00|4787.31|4787.31|4787.61|4787.61|4789.19|4789.19|4786.18|4786.18|0
1660741500000|2022-08-17 13:05:00|4788.08|4788.08|4791.56|4791.56|4791.56|4791.56|4788.08|4788.08|0
1660741800000|2022-08-17 13:10:00|4791.46|4791.46|4790.01|4790.01|4793.67|4793.67|4788.04|4788.04|0
1660742100000|2022-08-17 13:15:00|4789.76|4789.76|4789.2|4789.2|4789.76|4789.76|4786.85|4786.85|0
1660742400000|2022-08-17 13:20:00|4789.9|4789.9|4790.66|4790.66|4792.4|4792.4|4789.9|4789.9|0
1660742700000|2022-08-17 13:25:00|4790.47|4790.47|4790.7|4790.7|4792.12|4792.12|4789.48|4789.48|0
1660743000000|2022-08-17 13:30:00|4790.98|4790.98|4792.43|4792.43|4794.31|4794.31|4790.76|4790.76|0
1660743300000|2022-08-17 13:35:00|4792.61|4792.61|4791.97|4791.97|4795.2|4795.2|4790.75|4790.75|0
1660743600000|2022-08-17 13:40:00|4792.2|4792.2|4801.73|4801.73|4801.73|4801.73|4791.49|4791.49|0
1660743900000|2022-08-17 13:45:00|4802.44|4802.44|4800.43|4800.43|4802.44|4802.44|4795.66|4795.66|0
1660744200000|2022-08-17 13:50:00|4800.34|4800.34|4804.14|4804.14|4804.84|4804.84|4798.2|4798.2|0
1660744500000|2022-08-17 13:55:00|4804.26|4804.26|4807.85|4807.85|4808.55|4808.55|4804.15|4804.15|0
1660744800000|2022-08-17 14:00:00|4808.55|4808.55|4811.06|4811.06|4814.39|4814.39|4808.55|4808.55|0
1660745100000|2022-08-17 14:05:00|4810.35|4810.35|4815.22|4815.22|4815.22|4815.22|4809.32|4809.32|0
1660745400000|2022-08-17 14:10:00|4814.59|4814.59|4815.22|4815.22|4816.02|4816.02|4812.71|4812.71|0
1660745700000|2022-08-17 14:15:00|4815.11|4815.11|4814.76|4814.76|4815.11|4815.11|4811.62|4811.62|0
1660746000000|2022-08-17 14:20:00|4815.46|4815.46|4818.96|4818.96|4819.9|4819.9|4814.83|4814.83|0
1660746300000|2022-08-17 14:25:00|4819.24|4819.24|4819.17|4819.17|4819.24|4819.24|4816.23|4816.23|0
1660746600000|2022-08-17 14:30:00|4819.32|4819.32|4819.24|4819.24|4821.41|4821.41|4816.65|4816.65|0
1660746900000|2022-08-17 14:35:00|4819.33|4819.33|4816.99|4816.99|4820.29|4820.29|4815.44|4815.44|0
1660747200000|2022-08-17 14:40:00|4817.7|4817.7|4818.18|4818.18|4820.42|4820.42|4817.09|4817.09|0
1660747500000|2022-08-17 14:45:00|4818.08|4818.08|4817.23|4817.23|4819.21|4819.21|4817.04|4817.04|0
1660747800000|2022-08-17 14:50:00|4817.93|4817.93|4816.95|4816.95|4818.73|4818.73|4816.1|4816.1|0
1660748100000|2022-08-17 14:55:00|4816.86|4816.86|4816.69|4816.69|4816.95|4816.95|4814.4|4814.4|0
1660748400000|2022-08-17 15:00:00|4816.78|4816.78|4816.34|4816.34|4816.78|4816.78|4814.65|4814.65|0
1660748700000|2022-08-17 15:05:00|4816.12|4816.12|4816.45|4816.45|4817.65|4817.65|4815.68|4815.68|0
1660749000000|2022-08-17 15:10:00|4816.34|4816.34|4815.68|4815.68|4817.12|4817.12|4815.03|4815.03|0
1660749300000|2022-08-17 15:15:00|4816.39|4816.39|4820.33|4820.33|4820.87|4820.87|4815.7|4815.7|0
1660749600000|2022-08-17 15:20:00|4820.8|4820.8|4819.08|4819.08|4820.8|4820.8|4818.45|4818.45|0
1660749900000|2022-08-17 15:25:00|4818.99|4818.99|4810.56|4810.56|4818.99|4818.99|4810.11|4810.11|0
1660806900000|2022-08-18 07:15:00|4821.18|4821.18|4818.74|4818.74|4823.3|4823.3|4817.38|4817.38|0
1660807200000|2022-08-18 07:20:00|4820.16|4820.16|4818.5|4818.5|4821.86|4821.86|4818.5|4818.5|0
1660807500000|2022-08-18 07:25:00|4817.09|4817.09|4811.22|4811.22|4818.5|4818.5|4811.22|4811.22|0
1660807800000|2022-08-18 07:30:00|4813.34|4813.34|4804.72|4804.72|4814.56|4814.56|4804.72|4804.72|0
1660808100000|2022-08-18 07:35:00|4804.01|4804.01|4803.58|4803.58|4804.47|4804.47|4798.12|4798.12|0
1660808400000|2022-08-18 07:40:00|4802.87|4802.87|4800.68|4800.68|4803.58|4803.58|4800.68|4800.68|0
1660808700000|2022-08-18 07:45:00|4799.88|4799.88|4801.09|4801.09|4801.34|4801.34|4798|4798|0
1660809000000|2022-08-18 07:50:00|4801.38|4801.38|4802.59|4802.59|4802.59|4802.59|4798.93|4798.93|0
1660809300000|2022-08-18 07:55:00|4802.5|4802.5|4808.16|4808.16|4810.28|4810.28|4802.41|4802.41|0
1660809600000|2022-08-18 08:00:00|4808.41|4808.41|4806.69|4806.69|4811.3|4811.3|4803.87|4803.87|0
1660809900000|2022-08-18 08:05:00|4807.4|4807.4|4808.39|4808.39|4810.03|4810.03|4807.21|4807.21|0
1660810200000|2022-08-18 08:10:00|4807.55|4807.55|4808|4808|4809.2|4809.2|4806.7|4806.7|0
1660810500000|2022-08-18 08:15:00|4808.7|4808.7|4811.87|4811.87|4811.87|4811.87|4807.29|4807.29|0
1660810800000|2022-08-18 08:20:00|4811.59|4811.59|4816.61|4816.61|4816.61|4816.61|4811.59|4811.59|0
1660811100000|2022-08-18 08:25:00|4816.79|4816.79|4816.98|4816.98|4818.04|4818.04|4816.79|4816.79|0
1660811400000|2022-08-18 08:30:00|4815.57|4815.57|4816|4816|4816|4816|4814.4|4814.4|0
1660811700000|2022-08-18 08:35:00|4815.9|4815.9|4812.24|4812.24|4815.9|4815.9|4812.24|4812.24|0
1660812000000|2022-08-18 08:40:00|4811.53|4811.53|4813.42|4813.42|4813.42|4813.42|4810.43|4810.43|0
1660812300000|2022-08-18 08:45:00|4814.12|4814.12|4815.76|4815.76|4815.76|4815.76|4813.42|4813.42|0
1660812600000|2022-08-18 08:50:00|4816.51|4816.51|4815.13|4815.13|4818.81|4818.81|4815.13|4815.13|0
1660812900000|2022-08-18 08:55:00|4814.68|4814.68|4813.92|4813.92|4814.68|4814.68|4811.48|4811.48|0
1660813200000|2022-08-18 09:00:00|4814.58|4814.58|4814.43|4814.43|4814.89|4814.89|4813.01|4813.01|0
1660813500000|2022-08-18 09:05:00|4814.52|4814.52|4815.67|4815.67|4816.97|4816.97|4814.52|4814.52|0
1660813800000|2022-08-18 09:10:00|4815.49|4815.49|4814.03|4814.03|4815.58|4815.58|4814.03|4814.03|0
1660814100000|2022-08-18 09:15:00|4813.32|4813.32|4813.47|4813.47|4813.47|4813.47|4811.6|4811.6|0
1660814400000|2022-08-18 09:20:00|4813.1|4813.1|4811.8|4811.8|4814.51|4814.51|4811.69|4811.69|0
1660814700000|2022-08-18 09:25:00|4811.52|4811.52|4812.28|4812.28|4813.87|4813.87|4811.52|4811.52|0
1660815000000|2022-08-18 09:30:00|4811.99|4811.99|4810.79|4810.79|4811.99|4811.99|4807.11|4807.11|0
1660815300000|2022-08-18 09:35:00|4811.16|4811.16|4810.92|4810.92|4812.52|4812.52|4810.92|4810.92|0
1660815600000|2022-08-18 09:40:00|4811.21|4811.21|4809.38|4809.38|4811.43|4811.43|4808.97|4808.97|0
1660815900000|2022-08-18 09:45:00|4808.67|4808.67|4811.8|4811.8|4811.8|4811.8|4808.39|4808.39|0
1660816200000|2022-08-18 09:50:00|4811.9|4811.9|4812.06|4812.06|4812.27|4812.27|4811.43|4811.43|0
1660816500000|2022-08-18 09:55:00|4812.44|4812.44|4807.99|4807.99|4814.18|4814.18|4807.99|4807.99|0
1660816800000|2022-08-18 10:00:00|4807.86|4807.86|4807.25|4807.25|4808.05|4808.05|4805.09|4805.09|0
1660817100000|2022-08-18 10:05:00|4807.07|4807.07|4806.27|4806.27|4808.48|4808.48|4805.52|4805.52|0
1660817400000|2022-08-18 10:10:00|4805.89|4805.89|4797.69|4797.69|4805.89|4805.89|4797.69|4797.69|0
1660817700000|2022-08-18 10:15:00|4796.28|4796.28|4798.77|4798.77|4799.05|4799.05|4795.81|4795.81|0
1660818000000|2022-08-18 10:20:00|4798.4|4798.4|4799.39|4799.39|4801.32|4801.32|4798.12|4798.12|0
1660818300000|2022-08-18 10:25:00|4800.8|4800.8|4803.87|4803.87|4804.95|4804.95|4800.7|4800.7|0
1660818600000|2022-08-18 10:30:00|4803.16|4803.16|4802.52|4802.52|4804.24|4804.24|4802.33|4802.33|0
1660818900000|2022-08-18 10:35:00|4801.11|4801.11|4804.08|4804.08|4804.08|4804.08|4801.11|4801.11|0
1660819200000|2022-08-18 10:40:00|4803.98|4803.98|4806.38|4806.38|4806.38|4806.38|4803.98|4803.98|0
1660819500000|2022-08-18 10:45:00|4805.68|4805.68|4804.46|4804.46|4805.68|4805.68|4803.24|4803.24|0
1660819800000|2022-08-18 10:50:00|4804.69|4804.69|4803.83|4803.83|4807.48|4807.48|4803.65|4803.65|0
1660820100000|2022-08-18 10:55:00|4803.58|4803.58|4805.15|4805.15|4805.15|4805.15|4803.46|4803.46|0
1660820400000|2022-08-18 11:00:00|4804.45|4804.45|4809.74|4809.74|4809.74|4809.74|4803.21|4803.21|0
1660820700000|2022-08-18 11:05:00|4809.84|4809.84|4812.81|4812.81|4813.52|4813.52|4809.84|4809.84|0
1660821000000|2022-08-18 11:10:00|4812.9|4812.9|4814.42|4814.42|4815.04|4815.04|4812.64|4812.64|0
1660821300000|2022-08-18 11:15:00|4814.89|4814.89|4814.64|4814.64|4816.33|4816.33|4814.64|4814.64|0
1660821600000|2022-08-18 11:20:00|4814.52|4814.52|4813.2|4813.2|4815.64|4815.64|4812.46|4812.46|0
1660821900000|2022-08-18 11:25:00|4813.91|4813.91|4818.73|4818.73|4820.42|4820.42|4813.91|4813.91|0
1660822200000|2022-08-18 11:30:00|4818.92|4818.92|4823.37|4823.37|4823.51|4823.51|4818.73|4818.73|0
1660822500000|2022-08-18 11:35:00|4823.25|4823.25|4820.95|4820.95|4823.84|4823.84|4820.95|4820.95|0
1660822800000|2022-08-18 11:40:00|4821.13|4821.13|4819.99|4819.99|4822.18|4822.18|4819.99|4819.99|0
1660823100000|2022-08-18 11:45:00|4819.28|4819.28|4823.01|4823.01|4823.62|4823.62|4818.93|4818.93|0
1660823400000|2022-08-18 11:50:00|4823.29|4823.29|4823.43|4823.43|4823.43|4823.43|4822.82|4822.82|0
1660823700000|2022-08-18 11:55:00|4822.87|4822.87|4823.43|4823.43|4824.1|4824.1|4821.94|4821.94|0
1660824000000|2022-08-18 12:00:00|4822.02|4822.02|4823.29|4823.29|4823.29|4823.29|4820.8|4820.8|0
1660824300000|2022-08-18 12:05:00|4823.57|4823.57|4821.61|4821.61|4825.68|4825.68|4821.61|4821.61|0
1660824600000|2022-08-18 12:10:00|4821.27|4821.27|4822.52|4822.52|4822.52|4822.52|4820.03|4820.03|0
1660825200000|2022-08-18 12:20:00|4822.41|4822.41|4821.3|4821.3|4822.41|4822.41|4821.3|4821.3|0
1660825500000|2022-08-18 12:25:00|4821.41|4821.41|4819.43|4819.43|4821.41|4821.41|4817.88|4817.88|0
1660825800000|2022-08-18 12:30:00|4819.06|4819.06|4817.61|4817.61|4819.06|4819.06|4817.18|4817.18|0
1660826100000|2022-08-18 12:35:00|4817.23|4817.23|4817.36|4817.36|4817.56|4817.56|4816.68|4816.68|0
1660826400000|2022-08-18 12:40:00|4816.65|4816.65|4817.02|4817.02|4817.26|4817.26|4815.15|4815.15|0
1660826700000|2022-08-18 12:45:00|4817.73|4817.73|4820.18|4820.18|4820.18|4820.18|4817.73|4817.73|0
1660827000000|2022-08-18 12:50:00|4820.74|4820.74|4821.92|4821.92|4821.92|4821.92|4820.65|4820.65|0
1660827300000|2022-08-18 12:55:00|4822.29|4822.29|4826.13|4826.13|4826.48|4826.48|4822.29|4822.29|0
1660827600000|2022-08-18 13:00:00|4825.75|4825.75|4827.28|4827.28|4827.28|4827.28|4823.38|4823.38|0
1660827900000|2022-08-18 13:05:00|4826.92|4826.92|4828.38|4828.38|4828.38|4828.38|4826.92|4826.92|0
1660828200000|2022-08-18 13:10:00|4828.73|4828.73|4830.26|4830.26|4830.41|4830.41|4828.62|4828.62|0
1660828500000|2022-08-18 13:15:00|4829.98|4829.98|4829.47|4829.47|4830.09|4830.09|4827.98|4827.98|0
1660828800000|2022-08-18 13:20:00|4830.17|4830.17|4828.14|4828.14|4830.26|4830.26|4828.14|4828.14|0
1660829100000|2022-08-18 13:25:00|4828.05|4828.05|4820.37|4820.37|4828.05|4828.05|4818.67|4818.67|0
1660829400000|2022-08-18 13:30:00|4819.9|4819.9|4822.25|4822.25|4823.14|4823.14|4819.9|4819.9|0
1660829700000|2022-08-18 13:35:00|4822.95|4822.95|4824.1|4824.1|4825.6|4825.6|4821.54|4821.54|0
1660830000000|2022-08-18 13:40:00|4824.52|4824.52|4826.13|4826.13|4826.13|4826.13|4823.72|4823.72|0
1660830300000|2022-08-18 13:45:00|4826.41|4826.41|4826.79|4826.79|4826.98|4826.98|4824.4|4824.4|0
1660830600000|2022-08-18 13:50:00|4826.91|4826.91|4827.34|4827.34|4827.82|4827.82|4826.68|4826.68|0
1660830900000|2022-08-18 13:55:00|4827.52|4827.52|4829.73|4829.73|4829.97|4829.97|4827.43|4827.43|0
1660831200000|2022-08-18 14:00:00|4829.64|4829.64|4830.56|4830.56|4830.78|4830.78|4825.63|4825.63|0
1660831500000|2022-08-18 14:05:00|4830.66|4830.66|4827.42|4827.42|4830.66|4830.66|4826.12|4826.12|0
1660831800000|2022-08-18 14:10:00|4828.83|4828.83|4823.48|4823.48|4829.6|4829.6|4823.2|4823.2|0
1660832100000|2022-08-18 14:15:00|4823.61|4823.61|4820.9|4820.9|4823.86|4823.86|4819.5|4819.5|0
1660832400000|2022-08-18 14:20:00|4820.33|4820.33|4821.69|4821.69|4822.16|4822.16|4819.54|4819.54|0
1660832700000|2022-08-18 14:25:00|4821.8|4821.8|4820.97|4820.97|4822.31|4822.31|4820.28|4820.28|0
1660833000000|2022-08-18 14:30:00|4821.34|4821.34|4821.27|4821.27|4821.62|4821.62|4817.96|4817.96|0
1660833300000|2022-08-18 14:35:00|4821.02|4821.02|4818.9|4818.9|4821.02|4821.02|4817.78|4817.78|0
1660833600000|2022-08-18 14:40:00|4818.81|4818.81|4818.11|4818.11|4820.61|4820.61|4815.05|4815.05|0
1660833900000|2022-08-18 14:45:00|4818.81|4818.81|4817.84|4817.84|4819.37|4819.37|4816.95|4816.95|0
1660834200000|2022-08-18 14:50:00|4818.03|4818.03|4807.2|4807.2|4818.74|4818.74|4807.04|4807.04|0
1660834500000|2022-08-18 14:55:00|4807.91|4807.91|4804.03|4804.03|4808.16|4808.16|4803.94|4803.94|0
1660834800000|2022-08-18 15:00:00|4806.15|4806.15|4808.67|4808.67|4808.67|4808.67|4806.15|4806.15|0
1660835100000|2022-08-18 15:05:00|4808.78|4808.78|4809.87|4809.87|4810.03|4810.03|4808.78|4808.78|0
1660835400000|2022-08-18 15:10:00|4810.58|4810.58|4812.56|4812.56|4813.7|4813.7|4810.58|4810.58|0
1660835700000|2022-08-18 15:15:00|4812.37|4812.37|4810.98|4810.98|4813.43|4813.43|4810.98|4810.98|0
1660836000000|2022-08-18 15:20:00|4810.66|4810.66|4814.34|4814.34|4814.79|4814.79|4810.66|4810.66|0
1660836300000|2022-08-18 15:25:00|4814.23|4814.23|4812.08|4812.08|4815.12|4815.12|4811.24|4811.24|0
1660893300000|2022-08-19 07:15:00|4807.06|4807.06|4807.54|4807.54|4810.45|4810.45|4801.56|4801.56|0
1660893600000|2022-08-19 07:20:00|4806.41|4806.41|4809.11|4809.11|4809.22|4809.22|4806.41|4806.41|0
1660893900000|2022-08-19 07:25:00|4809.02|4809.02|4808.06|4808.06|4810.41|4810.41|4807.59|4807.59|0
1660894200000|2022-08-19 07:30:00|4808.15|4808.15|4811.26|4811.26|4812.06|4812.06|4806.3|4806.3|0
1660894500000|2022-08-19 07:35:00|4811.37|4811.37|4814.01|4814.01|4815.09|4815.09|4808.81|4808.81|0
1660894800000|2022-08-19 07:40:00|4813.75|4813.75|4813.53|4813.53|4817.19|4817.19|4811.19|4811.19|0
1660895100000|2022-08-19 07:45:00|4812.82|4812.82|4808.02|4808.02|4812.82|4812.82|4807.33|4807.33|0
1660895400000|2022-08-19 07:50:00|4807.32|4807.32|4801.38|4801.38|4807.32|4807.32|4800.35|4800.35|0
1660895700000|2022-08-19 07:55:00|4802.08|4802.08|4801.9|4801.9|4804.38|4804.38|4801.75|4801.75|0
1660896000000|2022-08-19 08:00:00|4800.49|4800.49|4798.71|4798.71|4801.14|4801.14|4797.2|4797.2|0
1660896300000|2022-08-19 08:05:00|4798.05|4798.05|4795.92|4795.92|4798.05|4798.05|4792.09|4792.09|0
1660896600000|2022-08-19 08:10:00|4795.21|4795.21|4794.34|4794.34|4795.52|4795.52|4793.17|4793.17|0
1660896900000|2022-08-19 08:15:00|4793.88|4793.88|4791.92|4791.92|4793.88|4793.88|4791.92|4791.92|0
1660897200000|2022-08-19 08:20:00|4791.54|4791.54|4794.02|4794.02|4794.02|4794.02|4791.09|4791.09|0
1660897500000|2022-08-19 08:25:00|4794.12|4794.12|4792.52|4792.52|4794.12|4794.12|4790.39|4790.39|0
1660897800000|2022-08-19 08:30:00|4792.18|4792.18|4784.15|4784.15|4792.18|4792.18|4782.79|4782.79|0
1660898100000|2022-08-19 08:35:00|4782.03|4782.03|4772.57|4772.57|4782.03|4782.03|4772.24|4772.24|0
1660898400000|2022-08-19 08:40:00|4775.4|4775.4|4780.82|4780.82|4784.58|4784.58|4775.34|4775.34|0
1660898700000|2022-08-19 08:45:00|4780.63|4780.63|4776.76|4776.76|4782.09|4782.09|4776.39|4776.39|0
1660899000000|2022-08-19 08:50:00|4776.06|4776.06|4774.7|4774.7|4776.76|4776.76|4774.09|4774.09|0
1660899300000|2022-08-19 08:55:00|4776.3|4776.3|4782.45|4782.45|4782.67|4782.67|4776.3|4776.3|0
1660899600000|2022-08-19 09:00:00|4783.25|4783.25|4778.18|4778.18|4784.66|4784.66|4774.76|4774.76|0
1660899900000|2022-08-19 09:05:00|4777.99|4777.99|4773.05|4773.05|4778.61|4778.61|4773.05|4773.05|0
1660900200000|2022-08-19 09:10:00|4773.18|4773.18|4773.56|4773.56|4773.56|4773.56|4773.18|4773.18|0
1660900500000|2022-08-19 09:15:00|4775.62|4775.62|4791.7|4791.7|4793.77|4793.77|4774.96|4774.96|0
1660900800000|2022-08-19 09:20:00|4791.33|4791.33|4782.84|4782.84|4791.42|4791.42|4782.65|4782.65|0
1660901100000|2022-08-19 09:25:00|4782.65|4782.65|4791.78|4791.78|4792.49|4792.49|4782.65|4782.65|0
1660901400000|2022-08-19 09:30:00|4792.49|4792.49|4794.51|4794.51|4795.07|4795.07|4791.64|4791.64|0
1660901700000|2022-08-19 09:35:00|4793.76|4793.76|4792.64|4792.64|4794.79|4794.79|4792.4|4792.4|0
1660902000000|2022-08-19 09:40:00|4792.52|4792.52|4791.87|4791.87|4793.42|4793.42|4791.07|4791.07|0
1660902300000|2022-08-19 09:45:00|4791.68|4791.68|4791.27|4791.27|4792.39|4792.39|4789.29|4789.29|0
1660902600000|2022-08-19 09:50:00|4791.64|4791.64|4788.37|4788.37|4792.64|4792.64|4788.37|4788.37|0
1660902900000|2022-08-19 09:55:00|4787.67|4787.67|4788.26|4788.26|4788.26|4788.26|4786.81|4786.81|0
1660903200000|2022-08-19 10:00:00|4788.35|4788.35|4786.47|4786.47|4792.02|4792.02|4786.47|4786.47|0
1660903500000|2022-08-19 10:05:00|4786.99|4786.99|4783.82|4783.82|4786.99|4786.99|4783.82|4783.82|0
1660903800000|2022-08-19 10:10:00|4783.73|4783.73|4782.58|4782.58|4785.36|4785.36|4782.58|4782.58|0
1660904100000|2022-08-19 10:15:00|4784.45|4784.45|4790.56|4790.56|4790.73|4790.73|4784.45|4784.45|0
1660904400000|2022-08-19 10:20:00|4791.97|4791.97|4789.57|4789.57|4793.05|4793.05|4789.57|4789.57|0
1660904700000|2022-08-19 10:25:00|4788.87|4788.87|4790.2|4790.2|4790.67|4790.67|4788.87|4788.87|0
1660905000000|2022-08-19 10:30:00|4789.82|4789.82|4793.21|4793.21|4793.68|4793.68|4788.51|4788.51|0
1660905300000|2022-08-19 10:35:00|4792.74|4792.74|4789.19|4789.19|4793.11|4793.11|4789.19|4789.19|0
1660905600000|2022-08-19 10:40:00|4789.44|4789.44|4787.42|4787.42|4789.44|4789.44|4787.42|4787.42|0
1660905900000|2022-08-19 10:45:00|4786.67|4786.67|4787.52|4787.52|4787.98|4787.98|4783.48|4783.48|0
1660906200000|2022-08-19 10:50:00|4787.33|4787.33|4790.93|4790.93|4791.73|4791.73|4787.33|4787.33|0
1660906500000|2022-08-19 10:55:00|4790.56|4790.56|4792.56|4792.56|4792.56|4792.56|4789.84|4789.84|0
1660906800000|2022-08-19 11:00:00|4792.39|4792.39|4792.33|4792.33|4793.03|4793.03|4791.96|4791.96|0
1660907100000|2022-08-19 11:05:00|4793.03|4793.03|4793.44|4793.44|4794.44|4794.44|4792.9|4792.9|0
1660907400000|2022-08-19 11:10:00|4794.15|4794.15|4793.12|4793.12|4795.13|4795.13|4793.12|4793.12|0
1660907700000|2022-08-19 11:15:00|4793.21|4793.21|4787.52|4787.52|4794.33|4794.33|4787.52|4787.52|0
1660908000000|2022-08-19 11:20:00|4786.86|4786.86|4788.36|4788.36|4788.84|4788.84|4786.34|4786.34|0
1660908300000|2022-08-19 11:25:00|4788.83|4788.83|4789.87|4789.87|4789.87|4789.87|4787.5|4787.5|0
1660908600000|2022-08-19 11:30:00|4789.96|4789.96|4787.32|4787.32|4791.37|4791.37|4786.72|4786.72|0
1660908900000|2022-08-19 11:35:00|4786.98|4786.98|4788.96|4788.96|4788.96|4788.96|4786.52|4786.52|0
1660909200000|2022-08-19 11:40:00|4788.26|4788.26|4788.91|4788.91|4789.25|4789.25|4788.07|4788.07|0
1660909500000|2022-08-19 11:45:00|4790.32|4790.32|4793.67|4793.67|4793.67|4793.67|4790.32|4790.32|0
1660909800000|2022-08-19 11:50:00|4793.76|4793.76|4797.08|4797.08|4799.18|4799.18|4793.76|4793.76|0
1660910100000|2022-08-19 11:55:00|4796.74|4796.74|4798.43|4798.43|4798.43|4798.43|4795.81|4795.81|0
1660910400000|2022-08-19 12:00:00|4797.73|4797.73|4799.37|4799.37|4799.56|4799.56|4796.46|4796.46|0
1660910700000|2022-08-19 12:05:00|4799.56|4799.56|4803.38|4803.38|4805.39|4805.39|4799.56|4799.56|0
1660911000000|2022-08-19 12:10:00|4804.09|4804.09|4804.02|4804.02|4805.44|4805.44|4803.91|4803.91|0
1660911300000|2022-08-19 12:15:00|4807.13|4807.13|4808.85|4808.85|4808.85|4808.85|4807.12|4807.12|0
1660911600000|2022-08-19 12:20:00|4809.74|4809.74|4806.07|4806.07|4810.07|4810.07|4806.07|4806.07|0
1660911900000|2022-08-19 12:25:00|4806.26|4806.26|4804|4804|4806.26|4806.26|4803.81|4803.81|0
1660912200000|2022-08-19 12:30:00|4804.7|4804.7|4809.09|4809.09|4809.09|4809.09|4803.54|4803.54|0
1660912500000|2022-08-19 12:35:00|4809.72|4809.72|4810.19|4810.19|4811.03|4811.03|4809.2|4809.2|0
1660912800000|2022-08-19 12:40:00|4810.47|4810.47|4807.85|4807.85|4810.47|4810.47|4807.85|4807.85|0
1660913100000|2022-08-19 12:45:00|4807.47|4807.47|4807.98|4807.98|4808.65|4808.65|4807.19|4807.19|0
1660913400000|2022-08-19 12:50:00|4807.27|4807.27|4808.85|4808.85|4809.23|4809.23|4806.57|4806.57|0
1660913700000|2022-08-19 12:55:00|4808.39|4808.39|4806.92|4806.92|4808.39|4808.39|4806.25|4806.25|0
1660914000000|2022-08-19 13:00:00|4807.63|4807.63|4808.87|4808.87|4809.58|4809.58|4807.25|4807.25|0
1660914300000|2022-08-19 13:05:00|4809.34|4809.34|4810.74|4810.74|4810.74|4810.74|4808.19|4808.19|0
1660914600000|2022-08-19 13:10:00|4811.45|4811.45|4812.85|4812.85|4813.31|4813.31|4809.66|4809.66|0
1660914900000|2022-08-19 13:15:00|4812.14|4812.14|4811.93|4811.93|4812.14|4812.14|4810.03|4810.03|0
1660915200000|2022-08-19 13:20:00|4811.84|4811.84|4815.43|4815.43|4815.43|4815.43|4811.74|4811.74|0
1660915500000|2022-08-19 13:25:00|4815.59|4815.59|4817.07|4817.07|4817.07|4817.07|4815.59|4815.59|0
1660915800000|2022-08-19 13:30:00|4817.17|4817.17|4815.78|4815.78|4818.74|4818.74|4814.4|4814.4|0
1660916100000|2022-08-19 13:35:00|4815.67|4815.67|4812.84|4812.84|4815.84|4815.84|4811.24|4811.24|0
1660916400000|2022-08-19 13:40:00|4812.93|4812.93|4813.73|4813.73|4815.41|4815.41|4811.8|4811.8|0
1660916700000|2022-08-19 13:45:00|4813.12|4813.12|4810.81|4810.81|4814.1|4814.1|4809.58|4809.58|0
1660917000000|2022-08-19 13:50:00|4810.93|4810.93|4814.02|4814.02|4816.98|4816.98|4810.59|4810.59|0
1660917300000|2022-08-19 13:55:00|4813.74|4813.74|4812.47|4812.47|4814.2|4814.2|4811.97|4811.97|0
1660917600000|2022-08-19 14:00:00|4810.35|4810.35|4812.62|4812.62|4814.45|4814.45|4809.65|4809.65|0
1660917900000|2022-08-19 14:05:00|4812.44|4812.44|4808.13|4808.13|4813.24|4813.24|4807.79|4807.79|0
1660918200000|2022-08-19 14:10:00|4808.22|4808.22|4813.93|4813.93|4813.93|4813.93|4807.34|4807.34|0
1660918500000|2022-08-19 14:15:00|4813.65|4813.65|4814.77|4814.77|4814.77|4814.77|4810.36|4810.36|0
1660918800000|2022-08-19 14:20:00|4814.68|4814.68|4814.31|4814.31|4816.08|4816.08|4813.6|4813.6|0
1660919100000|2022-08-19 14:25:00|4813.84|4813.84|4814.96|4814.96|4816.93|4816.93|4813.41|4813.41|0
1660919400000|2022-08-19 14:30:00|4814.49|4814.49|4815.26|4815.26|4817.05|4817.05|4814.49|4814.49|0
1660919700000|2022-08-19 14:35:00|4815.08|4815.08|4817.71|4817.71|4819.4|4819.4|4814.32|4814.32|0
1660920000000|2022-08-19 14:40:00|4817.37|4817.37|4821.38|4821.38|4821.38|4821.38|4816.54|4816.54|0
1660920300000|2022-08-19 14:45:00|4821.66|4821.66|4820.52|4820.52|4823.53|4823.53|4820.52|4820.52|0
1660920600000|2022-08-19 14:50:00|4819.81|4819.81|4821.42|4821.42|4822.4|4822.4|4818.73|4818.73|0
1660920900000|2022-08-19 14:55:00|4821.52|4821.52|4820.5|4820.5|4821.76|4821.76|4819|4819|0
1660921200000|2022-08-19 15:00:00|4820.78|4820.78|4820.82|4820.82|4823.65|4823.65|4818.85|4818.85|0
1660921500000|2022-08-19 15:05:00|4820.11|4820.11|4816.22|4816.22|4822.55|4822.55|4815.94|4815.94|0
1660921800000|2022-08-19 15:10:00|4815.51|4815.51|4812.83|4812.83|4816.22|4816.22|4812.74|4812.74|0
1660922100000|2022-08-19 15:15:00|4813.54|4813.54|4812.72|4812.72|4815.18|4815.18|4812.72|4812.72|0
1660922400000|2022-08-19 15:20:00|4813.06|4813.06|4808.02|4808.02|4813.74|4813.74|4807.55|4807.55|0
1660922700000|2022-08-19 15:25:00|4807.92|4807.92|4805.97|4805.97|4809.38|4809.38|4805.32|4805.32|0
1661152500000|2022-08-22 07:15:00|4811.86|4811.86|4810.78|4810.78|4814.33|4814.33|4806.1|4806.1|0
1661152800000|2022-08-22 07:20:00|4808.08|4808.08|4808.28|4808.28|4812.21|4812.21|4805.7|4805.7|0
1661153100000|2022-08-22 07:25:00|4808.75|4808.75|4802.9|4802.9|4809.44|4809.44|4801.97|4801.97|0
1661153400000|2022-08-22 07:30:00|4802.15|4802.15|4785.87|4785.87|4802.15|4802.15|4777.67|4777.67|0
1661153700000|2022-08-22 07:35:00|4786.06|4786.06|4796.14|4796.14|4796.14|4796.14|4786.06|4786.06|0
1661154000000|2022-08-22 07:40:00|4795.39|4795.39|4793.46|4793.46|4795.39|4795.39|4788.2|4788.2|0
1661154300000|2022-08-22 07:45:00|4793.12|4793.12|4785.21|4785.21|4793.12|4793.12|4784.45|4784.45|0
1661154600000|2022-08-22 07:50:00|4785.91|4785.91|4781.44|4781.44|4785.91|4785.91|4778.72|4778.72|0
1661154900000|2022-08-22 07:55:00|4781.9|4781.9|4783.3|4783.3|4784.94|4784.94|4781.9|4781.9|0
1661155200000|2022-08-22 08:00:00|4783.4|4783.4|4779.13|4779.13|4783.4|4783.4|4776.07|4776.07|0
1661155500000|2022-08-22 08:05:00|4778.78|4778.78|4776.41|4776.41|4780.12|4780.12|4774.72|4774.72|0
1661155800000|2022-08-22 08:10:00|4775.76|4775.76|4779.77|4779.77|4781.85|4781.85|4773.51|4773.51|0
1661156100000|2022-08-22 08:15:00|4779.4|4779.4|4784.19|4784.19|4785.62|4785.62|4779.4|4779.4|0
1661156400000|2022-08-22 08:20:00|4784.38|4784.38|4784.11|4784.11|4785.41|4785.41|4782.51|4782.51|0
1661156700000|2022-08-22 08:25:00|4784.82|4784.82|4784.27|4784.27|4785.52|4785.52|4783.57|4783.57|0
1661157000000|2022-08-22 08:30:00|4784.36|4784.36|4781.79|4781.79|4784.51|4784.51|4781.5|4781.5|0
1661157300000|2022-08-22 08:35:00|4781.09|4781.09|4788.99|4788.99|4791.02|4791.02|4781.09|4781.09|0
1661157600000|2022-08-22 08:40:00|4789.15|4789.15|4791.3|4791.3|4792|4792|4786.9|4786.9|0
1661157900000|2022-08-22 08:45:00|4792|4792|4794.79|4794.79|4795.5|4795.5|4791.3|4791.3|0
1661158200000|2022-08-22 08:50:00|4795.26|4795.26|4794.51|4794.51|4795.73|4795.73|4793.23|4793.23|0
1661158500000|2022-08-22 08:55:00|4794.7|4794.7|4799.19|4799.19|4799.19|4799.19|4794.42|4794.42|0
1661158800000|2022-08-22 09:00:00|4798.49|4798.49|4798.57|4798.57|4800.31|4800.31|4796.55|4796.55|0
1661159100000|2022-08-22 09:05:00|4799.27|4799.27|4799.48|4799.48|4800.16|4800.16|4798.92|4798.92|0
1661159400000|2022-08-22 09:10:00|4798.77|4798.77|4800.77|4800.77|4801.8|4801.8|4797.74|4797.74|0
1661159700000|2022-08-22 09:15:00|4800.39|4800.39|4804.77|4804.77|4804.77|4804.77|4799.36|4799.36|0
1661160000000|2022-08-22 09:20:00|4803.65|4803.65|4799.26|4799.26|4803.65|4803.65|4798|4798|0
1661160300000|2022-08-22 09:25:00|4799.97|4799.97|4804.35|4804.35|4804.58|4804.58|4799.97|4799.97|0
1661160600000|2022-08-22 09:30:00|4804.07|4804.07|4799.44|4799.44|4804.97|4804.97|4799.44|4799.44|0
1661160900000|2022-08-22 09:35:00|4799.81|4799.81|4798.71|4798.71|4799.97|4799.97|4797.45|4797.45|0
1661161200000|2022-08-22 09:40:00|4798.55|4798.55|4793.86|4793.86|4799.26|4799.26|4791.47|4791.47|0
1661161500000|2022-08-22 09:45:00|4793.75|4793.75|4797.96|4797.96|4797.96|4797.96|4793.75|4793.75|0
1661161800000|2022-08-22 09:50:00|4798.33|4798.33|4797.82|4797.82|4799.73|4799.73|4797.82|4797.82|0
1661162100000|2022-08-22 09:55:00|4798.1|4798.1|4795.08|4795.08|4798.81|4798.81|4795.08|4795.08|0
1661162400000|2022-08-22 10:00:00|4794.85|4794.85|4795.1|4795.1|4796.42|4796.42|4794.74|4794.74|0
1661162700000|2022-08-22 10:05:00|4795.39|4795.39|4797.71|4797.71|4797.71|4797.71|4795.39|4795.39|0
1661163000000|2022-08-22 10:10:00|4798|4798|4795.59|4795.59|4800.9|4800.9|4795.59|4795.59|0
1661163300000|2022-08-22 10:15:00|4794.89|4794.89|4796.54|4796.54|4796.72|4796.72|4794.14|4794.14|0
1661163600000|2022-08-22 10:20:00|4800.06|4800.06|4794.7|4794.7|4800.06|4800.06|4794.46|4794.46|0
1661163900000|2022-08-22 10:25:00|4794.32|4794.32|4793.77|4793.77|4794.32|4794.32|4792.77|4792.77|0
1661164200000|2022-08-22 10:30:00|4795.18|4795.18|4793.78|4793.78|4795.18|4795.18|4792.98|4792.98|0
1661164500000|2022-08-22 10:35:00|4793.59|4793.59|4796.83|4796.83|4796.83|4796.83|4793.59|4793.59|0
1661164800000|2022-08-22 10:40:00|4797.54|4797.54|4792.91|4792.91|4797.54|4797.54|4792.73|4792.73|0
1661165100000|2022-08-22 10:45:00|4792.72|4792.72|4796.04|4796.04|4796.38|4796.38|4790.98|4790.98|0
1661165400000|2022-08-22 10:50:00|4796.41|4796.41|4801.91|4801.91|4801.91|4801.91|4796.26|4796.26|0
1661165700000|2022-08-22 10:55:00|4801.81|4801.81|4799.53|4799.53|4802.1|4802.1|4798.65|4798.65|0
1661166000000|2022-08-22 11:00:00|4800.94|4800.94|4803.48|4803.48|4804.6|4804.6|4800.94|4800.94|0
1661166300000|2022-08-22 11:05:00|4801.36|4801.36|4804.04|4804.04|4804.32|4804.32|4801.36|4801.36|0
1661166600000|2022-08-22 11:10:00|4803.79|4803.79|4803.38|4803.38|4804.5|4804.5|4801.91|4801.91|0
1661166900000|2022-08-22 11:15:00|4800.56|4800.56|4799.98|4799.98|4800.65|4800.65|4797.64|4797.64|0
1661167200000|2022-08-22 11:20:00|4799.72|4799.72|4802.94|4802.94|4802.94|4802.94|4798.69|4798.69|0
1661167500000|2022-08-22 11:25:00|4802.01|4802.01|4802.52|4802.52|4802.9|4802.9|4800.26|4800.26|0
1661167800000|2022-08-22 11:30:00|4802.37|4802.37|4796.4|4796.4|4802.37|4802.37|4796.12|4796.12|0
1661168100000|2022-08-22 11:35:00|4795.93|4795.93|4794.87|4794.87|4797.74|4797.74|4794.36|4794.36|0
1661168400000|2022-08-22 11:40:00|4794.96|4794.96|4791.91|4791.91|4795.06|4795.06|4791.91|4791.91|0
1661168700000|2022-08-22 11:45:00|4791.45|4791.45|4791.46|4791.46|4791.46|4791.46|4789.56|4789.56|0
1661169000000|2022-08-22 11:50:00|4791.64|4791.64|4797.59|4797.59|4797.81|4797.81|4791.64|4791.64|0
1661169300000|2022-08-22 11:55:00|4797.87|4797.87|4799.48|4799.48|4799.48|4799.48|4796.92|4796.92|0
1661169600000|2022-08-22 12:00:00|4798.78|4798.78|4799.27|4799.27|4800.43|4800.43|4797.42|4797.42|0
1661169900000|2022-08-22 12:05:00|4802.09|4802.09|4800.8|4800.8|4803.5|4803.5|4800.45|4800.45|0
1661170200000|2022-08-22 12:10:00|4800.7|4800.7|4797.93|4797.93|4800.7|4800.7|4797.6|4797.6|0
1661170500000|2022-08-22 12:15:00|4797.56|4797.56|4798.52|4798.52|4799.78|4799.78|4797.46|4797.46|0
1661170800000|2022-08-22 12:20:00|4798.61|4798.61|4798.61|4798.61|4800.46|4800.46|4798.52|4798.52|0
1661171100000|2022-08-22 12:25:00|4798.14|4798.14|4797.96|4797.96|4799.19|4799.19|4797.96|4797.96|0
1661171400000|2022-08-22 12:30:00|4797.84|4797.84|4794.22|4794.22|4799.61|4799.61|4794.22|4794.22|0
1661171700000|2022-08-22 12:35:00|4792.1|4792.1|4790.2|4790.2|4792.34|4792.34|4787.49|4787.49|0
1661172000000|2022-08-22 12:40:00|4790.67|4790.67|4788.76|4788.76|4791.19|4791.19|4788.39|4788.39|0
1661172300000|2022-08-22 12:45:00|4788.86|4788.86|4786.99|4786.99|4789.23|4789.23|4786.9|4786.9|0
1661172600000|2022-08-22 12:50:00|4787.27|4787.27|4786.51|4786.51|4788.26|4788.26|4785.67|4785.67|0
1661172900000|2022-08-22 12:55:00|4786.13|4786.13|4785.78|4785.78|4786.38|4786.38|4785.07|4785.07|0
1661173200000|2022-08-22 13:00:00|4785.07|4785.07|4787.85|4787.85|4788.22|4788.22|4784.7|4784.7|0
1661173500000|2022-08-22 13:05:00|4787.14|4787.14|4786.11|4786.11|4787.85|4787.85|4785.41|4785.41|0
1661173800000|2022-08-22 13:10:00|4786.39|4786.39|4783.96|4783.96|4788.12|4788.12|4783.57|4783.57|0
1661174100000|2022-08-22 13:15:00|4781.85|4781.85|4780.21|4780.21|4783.86|4783.86|4779.81|4779.81|0
1661174400000|2022-08-22 13:20:00|4780.4|4780.4|4780.37|4780.37|4781.14|4781.14|4778.4|4778.4|0
1661174700000|2022-08-22 13:25:00|4780.65|4780.65|4785.06|4785.06|4786.14|4786.14|4780.65|4780.65|0
1661175000000|2022-08-22 13:30:00|4784.78|4784.78|4780.18|4780.18|4785.06|4785.06|4778.54|4778.54|0
1661175300000|2022-08-22 13:35:00|4780.27|4780.27|4783.18|4783.18|4784.34|4784.34|4776.98|4776.98|0
1661175600000|2022-08-22 13:40:00|4783.53|4783.53|4791.15|4791.15|4791.35|4791.35|4783.53|4783.53|0
1661175900000|2022-08-22 13:45:00|4791.24|4791.24|4788.37|4788.37|4794.77|4794.77|4788.37|4788.37|0
1661176200000|2022-08-22 13:50:00|4788.47|4788.47|4793.27|4793.27|4793.27|4793.27|4786.31|4786.31|0
1661176500000|2022-08-22 13:55:00|4792.89|4792.89|4804.91|4804.91|4804.91|4804.91|4792.78|4792.78|0
1661176800000|2022-08-22 14:00:00|4804.2|4804.2|4805.61|4805.61|4807.5|4807.5|4802.24|4802.24|0
1661177100000|2022-08-22 14:05:00|4805.23|4805.23|4802.03|4802.03|4805.8|4805.8|4801.93|4801.93|0
1661177400000|2022-08-22 14:10:00|4802.15|4802.15|4807.69|4807.69|4807.69|4807.69|4801.42|4801.42|0
1661177700000|2022-08-22 14:15:00|4808.02|4808.02|4809.56|4809.56|4811.67|4811.67|4808.02|4808.02|0
1661178000000|2022-08-22 14:20:00|4809.93|4809.93|4809.21|4809.21|4812.41|4812.41|4808.28|4808.28|0
1661178300000|2022-08-22 14:25:00|4809.46|4809.46|4805.27|4805.27|4810.88|4810.88|4805.11|4805.11|0
1661178600000|2022-08-22 14:30:00|4805.55|4805.55|4805.09|4805.09|4809.14|4809.14|4805.09|4805.09|0
1661178900000|2022-08-22 14:35:00|4805.18|4805.18|4805.77|4805.77|4808.95|4808.95|4805.09|4805.09|0
1661179200000|2022-08-22 14:40:00|4805.59|4805.59|4806.43|4806.43|4808.06|4808.06|4802.79|4802.79|0
1661179500000|2022-08-22 14:45:00|4806.62|4806.62|4804.16|4804.16|4806.7|4806.7|4803.94|4803.94|0
1661179800000|2022-08-22 14:50:00|4804.86|4804.86|4803.3|4803.3|4804.95|4804.95|4802.57|4802.57|0
1661180100000|2022-08-22 14:55:00|4802.95|4802.95|4803.98|4803.98|4803.98|4803.98|4802.63|4802.63|0
1661180400000|2022-08-22 15:00:00|4803.8|4803.8|4809.01|4809.01|4809.01|4809.01|4802.03|4802.03|0
1661180700000|2022-08-22 15:05:00|4808.78|4808.78|4810.45|4810.45|4811.16|4811.16|4808.78|4808.78|0
1661181000000|2022-08-22 15:10:00|4811.15|4811.15|4814.7|4814.7|4814.79|4814.79|4810.86|4810.86|0
1661181300000|2022-08-22 15:15:00|4814.81|4814.81|4817.99|4817.99|4818.43|4818.43|4814.53|4814.53|0
1661181600000|2022-08-22 15:20:00|4817.61|4817.61|4816.91|4816.91|4817.61|4817.61|4813.67|4813.67|0
1661181900000|2022-08-22 15:25:00|4816.21|4816.21|4814.58|4814.58|4818.93|4818.93|4814.5|4814.5|0
1661238900000|2022-08-23 07:15:00|4803.24|4803.24|4798.31|4798.31|4806.39|4806.39|4794.69|4794.69|0
1661239200000|2022-08-23 07:20:00|4797.96|4797.96|4795.18|4795.18|4802.25|4802.25|4793.06|4793.06|0
1661239500000|2022-08-23 07:25:00|4796.5|4796.5|4801.66|4801.66|4801.95|4801.95|4796.5|4796.5|0
1661239800000|2022-08-23 07:30:00|4803.07|4803.07|4792.52|4792.52|4803.35|4803.35|4789.38|4789.38|0
1661240100000|2022-08-23 07:35:00|4793.23|4793.23|4799.13|4799.13|4799.97|4799.97|4793.23|4793.23|0
1661240400000|2022-08-23 07:40:00|4799.69|4799.69|4809.09|4809.09|4809.48|4809.48|4799.69|4799.69|0
1661240700000|2022-08-23 07:45:00|4808.81|4808.81|4809.52|4809.52|4812.14|4812.14|4808.81|4808.81|0
1661241000000|2022-08-23 07:50:00|4810.22|4810.22|4813.38|4813.38|4814.7|4814.7|4810.22|4810.22|0
1661241300000|2022-08-23 07:55:00|4812.67|4812.67|4810.96|4810.96|4812.81|4812.81|4807.42|4807.42|0
1661241600000|2022-08-23 08:00:00|4808.84|4808.84|4807.76|4807.76|4809.18|4809.18|4802.73|4802.73|0
1661241900000|2022-08-23 08:05:00|4807.58|4807.58|4803|4803|4808.62|4808.62|4798.77|4798.77|0
1661242200000|2022-08-23 08:10:00|4803.71|4803.71|4799.93|4799.93|4805.83|4805.83|4798.81|4798.81|0
1661242500000|2022-08-23 08:15:00|4799.22|4799.22|4800.21|4800.21|4800.82|4800.82|4797.55|4797.55|0
1661242800000|2022-08-23 08:20:00|4800.91|4800.91|4792.87|4792.87|4800.91|4800.91|4792.87|4792.87|0
1661243100000|2022-08-23 08:25:00|4792.68|4792.68|4793.58|4793.58|4796.35|4796.35|4792.22|4792.22|0
1661243400000|2022-08-23 08:30:00|4794.42|4794.42|4798.94|4798.94|4798.94|4798.94|4792.88|4792.88|0
1661243700000|2022-08-23 08:35:00|4799.64|4799.64|4796.29|4796.29|4799.95|4799.95|4795.18|4795.18|0
1661244000000|2022-08-23 08:40:00|4797.01|4797.01|4797.42|4797.42|4798.41|4798.41|4796.31|4796.31|0
1661244300000|2022-08-23 08:45:00|4796.72|4796.72|4794.4|4794.4|4797.42|4797.42|4792.38|4792.38|0
1661244600000|2022-08-23 08:50:00|4793.7|4793.7|4793.39|4793.39|4794.63|4794.63|4791.28|4791.28|0
1661244900000|2022-08-23 08:55:00|4792.69|4792.69|4793.79|4793.79|4793.79|4793.79|4790.18|4790.18|0
1661245200000|2022-08-23 09:00:00|4793.09|4793.09|4799.69|4799.69|4799.69|4799.69|4793.09|4793.09|0
1661245500000|2022-08-23 09:05:00|4798.28|4798.28|4802.83|4802.83|4803.53|4803.53|4798.28|4798.28|0
1661245800000|2022-08-23 09:10:00|4802.64|4802.64|4803.11|4803.11|4806.37|4806.37|4802.46|4802.46|0
1661246100000|2022-08-23 09:15:00|4802.73|4802.73|4799.12|4799.12|4802.73|4802.73|4799.12|4799.12|0
1661246400000|2022-08-23 09:20:00|4798.41|4798.41|4800.71|4800.71|4800.71|4800.71|4798.24|4798.24|0
1661246700000|2022-08-23 09:25:00|4800.8|4800.8|4801.45|4801.45|4802.68|4802.68|4800.64|4800.64|0
1661247000000|2022-08-23 09:30:00|4802.16|4802.16|4794.09|4794.09|4803.33|4803.33|4794.09|4794.09|0
1661247300000|2022-08-23 09:35:00|4793.72|4793.72|4791.82|4791.82|4795.56|4795.56|4791.82|4791.82|0
1661247600000|2022-08-23 09:40:00|4791.72|4791.72|4795.36|4795.36|4796.8|4796.8|4791.26|4791.26|0
1661247900000|2022-08-23 09:45:00|4795.71|4795.71|4798.34|4798.34|4798.34|4798.34|4795.71|4795.71|0
1661248200000|2022-08-23 09:50:00|4798.17|4798.17|4802.29|4802.29|4802.29|4802.29|4796.72|4796.72|0
1661248500000|2022-08-23 09:55:00|4802.18|4802.18|4802.06|4802.06|4802.64|4802.64|4801.71|4801.71|0
1661248800000|2022-08-23 10:00:00|4801.96|4801.96|4801.85|4801.85|4803.69|4803.69|4801.15|4801.15|0
1661249100000|2022-08-23 10:05:00|4801.14|4801.14|4800.02|4800.02|4801.14|4801.14|4798.65|4798.65|0
1661249400000|2022-08-23 10:10:00|4800.72|4800.72|4801.58|4801.58|4801.61|4801.61|4799.94|4799.94|0
1661249700000|2022-08-23 10:15:00|4801.86|4801.86|4799.84|4799.84|4801.86|4801.86|4798.43|4798.43|0
1661250000000|2022-08-23 10:20:00|4799.14|4799.14|4796.07|4796.07|4799.58|4799.58|4796.07|4796.07|0
1661250300000|2022-08-23 10:25:00|4796.44|4796.44|4797.26|4797.26|4798.04|4798.04|4796.44|4796.44|0
1661250600000|2022-08-23 10:30:00|4797.55|4797.55|4799.72|4799.72|4801.58|4801.58|4797.55|4797.55|0
1661250900000|2022-08-23 10:35:00|4800|4800|4800|4800|4800|4800|4796.8|4796.8|0
1661251200000|2022-08-23 10:40:00|4800.28|4800.28|4799.56|4799.56|4800.5|4800.5|4799.44|4799.44|0
1661251500000|2022-08-23 10:45:00|4799.47|4799.47|4798.55|4798.55|4800.36|4800.36|4798.37|4798.37|0
1661251800000|2022-08-23 10:50:00|4798.3|4798.3|4796.46|4796.46|4798.89|4798.89|4796.24|4796.24|0
1661252100000|2022-08-23 10:55:00|4796.65|4796.65|4792.97|4792.97|4796.65|4796.65|4792.97|4792.97|0
1661252400000|2022-08-23 11:00:00|4792.26|4792.26|4792.27|4792.27|4793.9|4793.9|4792.26|4792.26|0
1661252700000|2022-08-23 11:05:00|4791.99|4791.99|4787.68|4787.68|4792.17|4792.17|4786.79|4786.79|0
1661253000000|2022-08-23 11:10:00|4786.97|4786.97|4786.59|4786.59|4787.3|4787.3|4785.42|4785.42|0
1661253300000|2022-08-23 11:15:00|4786.31|4786.31|4787.11|4787.11|4787.11|4787.11|4785|4785|0
1661253600000|2022-08-23 11:20:00|4786.61|4786.61|4786.24|4786.24|4786.73|4786.73|4785.16|4785.16|0
1661253900000|2022-08-23 11:25:00|4786.61|4786.61|4785.64|4785.64|4787.32|4787.32|4785.64|4785.64|0
1661254200000|2022-08-23 11:30:00|4784.93|4784.93|4782.82|4782.82|4784.93|4784.93|4782.35|4782.35|0
1661254500000|2022-08-23 11:35:00|4783.52|4783.52|4778.65|4778.65|4784.23|4784.23|4778.65|4778.65|0
1661254800000|2022-08-23 11:40:00|4778.54|4778.54|4779.71|4779.71|4780.23|4780.23|4778.54|4778.54|0
1661255100000|2022-08-23 11:45:00|4779.34|4779.34|4782.27|4782.27|4782.27|4782.27|4777.46|4777.46|0
1661255400000|2022-08-23 11:50:00|4782.08|4782.08|4783.9|4783.9|4783.9|4783.9|4782.08|4782.08|0
1661255700000|2022-08-23 11:55:00|4784.27|4784.27|4784.69|4784.69|4784.79|4784.79|4783.72|4783.72|0
1661256000000|2022-08-23 12:00:00|4784.8|4784.8|4784.62|4784.62|4785.13|4785.13|4784.15|4784.15|0
1661256300000|2022-08-23 12:05:00|4784.5|4784.5|4778.52|4778.52|4787.12|4787.12|4778.52|4778.52|0
1661256600000|2022-08-23 12:10:00|4778.39|4778.39|4777.4|4777.4|4778.58|4778.58|4776.51|4776.51|0
1661256900000|2022-08-23 12:15:00|4777.5|4777.5|4778.2|4778.2|4778.2|4778.2|4777.5|4777.5|0
1661257200000|2022-08-23 12:20:00|4777.49|4777.49|4778.81|4778.81|4778.81|4778.81|4774.22|4774.22|0
1661257500000|2022-08-23 12:25:00|4779.27|4779.27|4781.84|4781.84|4781.84|4781.84|4776.12|4776.12|0
1661257800000|2022-08-23 12:30:00|4782.06|4782.06|4777.12|4777.12|4782.4|4782.4|4777.12|4777.12|0
1661258100000|2022-08-23 12:35:00|4777.83|4777.83|4778.49|4778.49|4780.13|4780.13|4776.94|4776.94|0
1661258400000|2022-08-23 12:40:00|4778.74|4778.74|4779.82|4779.82|4780.53|4780.53|4778.74|4778.74|0
1661258700000|2022-08-23 12:45:00|4779.12|4779.12|4778.3|4778.3|4781.33|4781.33|4777.6|4777.6|0
1661259000000|2022-08-23 12:50:00|4778.19|4778.19|4781.15|4781.15|4781.38|4781.38|4777.28|4777.28|0
1661259300000|2022-08-23 12:55:00|4781.86|4781.86|4781.17|4781.17|4782.75|4782.75|4780.76|4780.76|0
1661259600000|2022-08-23 13:00:00|4780.47|4780.47|4778.58|4778.58|4780.47|4780.47|4777.8|4777.8|0
1661259900000|2022-08-23 13:05:00|4777.87|4777.87|4778.01|4778.01|4779.22|4779.22|4776.99|4776.99|0
1661260200000|2022-08-23 13:10:00|4778.71|4778.71|4778.65|4778.65|4779.18|4779.18|4776.97|4776.97|0
1661260500000|2022-08-23 13:15:00|4778.74|4778.74|4779.65|4779.65|4779.65|4779.65|4775.92|4775.92|0
1661260800000|2022-08-23 13:20:00|4780.35|4780.35|4781.7|4781.7|4781.7|4781.7|4779.48|4779.48|0
1661261100000|2022-08-23 13:25:00|4782.4|4782.4|4782.23|4782.23|4782.77|4782.77|4781.62|4781.62|0
1661261400000|2022-08-23 13:30:00|4782.42|4782.42|4782.73|4782.73|4785.6|4785.6|4779.78|4779.78|0
1661261700000|2022-08-23 13:35:00|4783.11|4783.11|4778.26|4778.26|4786.71|4786.71|4778.26|4778.26|0
1661262000000|2022-08-23 13:40:00|4778.96|4778.96|4776.38|4776.38|4780.43|4780.43|4775.85|4775.85|0
1661262300000|2022-08-23 13:45:00|4778.49|4778.49|4779.5|4779.5|4783.71|4783.71|4777.72|4777.72|0
1661262600000|2022-08-23 13:50:00|4778.56|4778.56|4776.31|4776.31|4779.32|4779.32|4774.74|4774.74|0
1661262900000|2022-08-23 13:55:00|4775.6|4775.6|4772.65|4772.65|4775.6|4775.6|4768.72|4768.72|0
1661263200000|2022-08-23 14:00:00|4772.83|4772.83|4770.37|4770.37|4775.36|4775.36|4768.01|4768.01|0
1661263500000|2022-08-23 14:05:00|4770.74|4770.74|4775.79|4775.79|4776.79|4776.79|4770.74|4770.74|0
1661263800000|2022-08-23 14:10:00|4775.88|4775.88|4771.24|4771.24|4776.72|4776.72|4771.24|4771.24|0
1661264100000|2022-08-23 14:15:00|4769.12|4769.12|4764.28|4764.28|4769.17|4769.17|4763.96|4763.96|0
1661264400000|2022-08-23 14:20:00|4763.72|4763.72|4762.54|4762.54|4765.93|4765.93|4762.54|4762.54|0
1661264700000|2022-08-23 14:25:00|4762.41|4762.41|4764.13|4764.13|4765.3|4765.3|4758.44|4758.44|0
1661265000000|2022-08-23 14:30:00|4763.66|4763.66|4768.22|4768.22|4768.22|4768.22|4763.16|4763.16|0
1661265300000|2022-08-23 14:35:00|4768.48|4768.48|4766.51|4766.51|4768.48|4768.48|4765.81|4765.81|0
1661265600000|2022-08-23 14:40:00|4766.8|4766.8|4764.61|4764.61|4768.03|4768.03|4764.61|4764.61|0
1661265900000|2022-08-23 14:45:00|4764.89|4764.89|4761.93|4761.93|4765.77|4765.77|4761.51|4761.51|0
1661266200000|2022-08-23 14:50:00|4760.52|4760.52|4758.04|4758.04|4761.42|4761.42|4758.03|4758.03|0
1661266500000|2022-08-23 14:55:00|4757.94|4757.94|4760.91|4760.91|4761.1|4761.1|4757.94|4757.94|0
1661266800000|2022-08-23 15:00:00|4761.01|4761.01|4765.41|4765.41|4765.6|4765.6|4760.21|4760.21|0
1661267100000|2022-08-23 15:05:00|4765.32|4765.32|4770.58|4770.58|4770.58|4770.58|4765.32|4765.32|0
1661267400000|2022-08-23 15:10:00|4770.67|4770.67|4772.5|4772.5|4773.55|4773.55|4769.51|4769.51|0
1661267700000|2022-08-23 15:15:00|4772.4|4772.4|4772.45|4772.45|4772.68|4772.68|4771.14|4771.14|0
1661268000000|2022-08-23 15:20:00|4771.75|4771.75|4771.71|4771.71|4772.26|4772.26|4770.72|4770.72|0
1661268300000|2022-08-23 15:25:00|4771.43|4771.43|4770.15|4770.15|4772.67|4772.67|4770.15|4770.15|0
1661325300000|2022-08-24 07:15:00|4775.11|4775.11|4771.04|4771.04|4780.3|4780.3|4770.58|4770.58|0
1661325600000|2022-08-24 07:20:00|4772.46|4772.46|4781.21|4781.21|4786.32|4786.32|4772.46|4772.46|0
1661325900000|2022-08-24 07:25:00|4779.8|4779.8|4778.65|4778.65|4783.02|4783.02|4777.76|4777.76|0
1661326200000|2022-08-24 07:30:00|4778.27|4778.27|4783.24|4783.24|4787.4|4787.4|4778.27|4778.27|0
1661326500000|2022-08-24 07:35:00|4782.93|4782.93|4791.44|4791.44|4795.24|4795.24|4782.83|4782.83|0
1661326800000|2022-08-24 07:40:00|4791.26|4791.26|4788.91|4788.91|4793.53|4793.53|4788.91|4788.91|0
1661327100000|2022-08-24 07:45:00|4788.21|4788.21|4780.59|4780.59|4788.39|4788.39|4779.41|4779.41|0
1661327400000|2022-08-24 07:50:00|4779.18|4779.18|4776.31|4776.31|4779.18|4779.18|4774.7|4774.7|0
1661327700000|2022-08-24 07:55:00|4776.4|4776.4|4772.45|4772.45|4776.54|4776.54|4770.92|4770.92|0
1661328000000|2022-08-24 08:00:00|4773.15|4773.15|4772.89|4772.89|4776.46|4776.46|4769.63|4769.63|0
1661328300000|2022-08-24 08:05:00|4772.18|4772.18|4776.9|4776.9|4776.9|4776.9|4770.07|4770.07|0
1661328600000|2022-08-24 08:10:00|4776.2|4776.2|4783.03|4783.03|4785.47|4785.47|4775.4|4775.4|0
1661328900000|2022-08-24 08:15:00|4783.4|4783.4|4778.8|4778.8|4783.4|4783.4|4777.4|4777.4|0
1661329200000|2022-08-24 08:20:00|4778.33|4778.33|4782.35|4782.35|4783.58|4783.58|4778.33|4778.33|0
1661329500000|2022-08-24 08:25:00|4780.94|4780.94|4784.09|4784.09|4785.69|4785.69|4780.94|4780.94|0
1661329800000|2022-08-24 08:30:00|4784.88|4784.88|4792.63|4792.63|4794.42|4794.42|4784.13|4784.13|0
1661330100000|2022-08-24 08:35:00|4792.72|4792.72|4794.91|4794.91|4795.61|4795.61|4792.54|4792.54|0
1661330400000|2022-08-24 08:40:00|4794.2|4794.2|4789.23|4789.23|4794.2|4794.2|4789.23|4789.23|0
1661330700000|2022-08-24 08:45:00|4789.41|4789.41|4793.1|4793.1|4793.42|4793.42|4787.3|4787.3|0
1661331000000|2022-08-24 08:50:00|4792.92|4792.92|4792.01|4792.01|4792.92|4792.92|4789.73|4789.73|0
1661331300000|2022-08-24 08:55:00|4792.1|4792.1|4791.81|4791.81|4792.19|4792.19|4789.24|4789.24|0
1661331600000|2022-08-24 09:00:00|4791.94|4791.94|4798.1|4798.1|4798.1|4798.1|4791.94|4791.94|0
1661331900000|2022-08-24 09:05:00|4797.4|4797.4|4796.92|4796.92|4797.64|4797.64|4796.21|4796.21|0
1661332200000|2022-08-24 09:10:00|4797.05|4797.05|4799.38|4799.38|4801.18|4801.18|4797.05|4797.05|0
1661332500000|2022-08-24 09:15:00|4799.61|4799.61|4798.11|4798.11|4799.99|4799.99|4795.66|4795.66|0
1661332800000|2022-08-24 09:20:00|4797.73|4797.73|4796.29|4796.29|4797.73|4797.73|4796.29|4796.29|0
1661333100000|2022-08-24 09:25:00|4796.47|4796.47|4795.47|4795.47|4796.47|4796.47|4791.74|4791.74|0
1661333400000|2022-08-24 09:30:00|4795.18|4795.18|4792.82|4792.82|4795.52|4795.52|4791.93|4791.93|0
1661333700000|2022-08-24 09:35:00|4792.12|4792.12|4789.24|4789.24|4792.12|4792.12|4789.04|4789.04|0
1661334000000|2022-08-24 09:40:00|4788.53|4788.53|4787.86|4787.86|4790.73|4790.73|4787.86|4787.86|0
1661334300000|2022-08-24 09:45:00|4787.77|4787.77|4791.37|4791.37|4791.49|4791.49|4784.62|4784.62|0
1661334600000|2022-08-24 09:50:00|4791.74|4791.74|4791.91|4791.91|4793.13|4793.13|4790.51|4790.51|0
1661334900000|2022-08-24 09:55:00|4791.73|4791.73|4788.62|4788.62|4791.92|4791.92|4788.62|4788.62|0
1661335200000|2022-08-24 10:00:00|4788.43|4788.43|4786.58|4786.58|4789.45|4789.45|4785.41|4785.41|0
1661335500000|2022-08-24 10:05:00|4786.76|4786.76|4785.01|4785.01|4787.65|4787.65|4784.55|4784.55|0
1661335800000|2022-08-24 10:10:00|4785.72|4785.72|4787.72|4787.72|4788.1|4788.1|4784.91|4784.91|0
1661336100000|2022-08-24 10:15:00|4789.13|4789.13|4787.65|4787.65|4789.93|4789.93|4787.65|4787.65|0
1661336400000|2022-08-24 10:20:00|4787.56|4787.56|4786.4|4786.4|4789.02|4789.02|4786.15|4786.15|0
1661336700000|2022-08-24 10:25:00|4786.21|4786.21|4785.8|4785.8|4786.21|4786.21|4782.17|4782.17|0
1661337000000|2022-08-24 10:30:00|4786.27|4786.27|4788.19|4788.19|4789.4|4789.4|4786.27|4786.27|0
1661337300000|2022-08-24 10:35:00|4787.72|4787.72|4786.68|4786.68|4788.47|4788.47|4785.98|4785.98|0
1661337600000|2022-08-24 10:40:00|4785.8|4785.8|4781.98|4781.98|4785.88|4785.88|4780.68|4780.68|0
1661337900000|2022-08-24 10:45:00|4782.09|4782.09|4783.6|4783.6|4785.71|4785.71|4782.09|4782.09|0
1661338200000|2022-08-24 10:50:00|4782.85|4782.85|4784.76|4784.76|4784.76|4784.76|4782.82|4782.82|0
1661338500000|2022-08-24 10:55:00|4784.67|4784.67|4786.8|4786.8|4788.41|4788.41|4784.65|4784.65|0
1661338800000|2022-08-24 11:00:00|4787.51|4787.51|4787.52|4787.52|4788.13|4788.13|4785.74|4785.74|0
1661339100000|2022-08-24 11:05:00|4788.93|4788.93|4790.53|4790.53|4790.78|4790.78|4788.13|4788.13|0
1661339400000|2022-08-24 11:10:00|4790.06|4790.06|4791.42|4791.42|4792.22|4792.22|4790.06|4790.06|0
1661339700000|2022-08-24 11:15:00|4791.61|4791.61|4791.45|4791.45|4792.32|4792.32|4790.42|4790.42|0
1661340000000|2022-08-24 11:20:00|4792.16|4792.16|4794.08|4794.08|4794.44|4794.44|4791.12|4791.12|0
1661340300000|2022-08-24 11:25:00|4793.7|4793.7|4793.52|4793.52|4793.98|4793.98|4792.95|4792.95|0
1661340600000|2022-08-24 11:30:00|4794.22|4794.22|4792.55|4792.55|4794.31|4794.31|4792.55|4792.55|0
1661340900000|2022-08-24 11:35:00|4792.73|4792.73|4791.76|4791.76|4792.84|4792.84|4791.2|4791.2|0
1661341200000|2022-08-24 11:40:00|4792.47|4792.47|4792.37|4792.37|4792.75|4792.75|4791.29|4791.29|0
1661341500000|2022-08-24 11:45:00|4792.12|4792.12|4795.46|4795.46|4795.46|4795.46|4792.12|4792.12|0
1661341800000|2022-08-24 11:50:00|4794.76|4794.76|4790.75|4790.75|4794.81|4794.81|4790.38|4790.38|0
1661342100000|2022-08-24 11:55:00|4790.47|4790.47|4788.86|4788.86|4791.41|4791.41|4788.84|4788.84|0
1661342400000|2022-08-24 12:00:00|4788.99|4788.99|4791.43|4791.43|4792|4792|4788.9|4788.9|0
1661342700000|2022-08-24 12:05:00|4791.3|4791.3|4790.82|4790.82|4791.35|4791.35|4790.69|4790.69|0
1661343000000|2022-08-24 12:10:00|4790.91|4790.91|4787.62|4787.62|4790.91|4790.91|4787.15|4787.15|0
1661343300000|2022-08-24 12:15:00|4787.49|4787.49|4787.45|4787.45|4788.98|4788.98|4786.74|4786.74|0
1661343600000|2022-08-24 12:20:00|4787.19|4787.19|4786|4786|4787.19|4787.19|4784.73|4784.73|0
1661343900000|2022-08-24 12:25:00|4784.88|4784.88|4785.24|4785.24|4785.24|4785.24|4783.67|4783.67|0
1661344200000|2022-08-24 12:30:00|4785.05|4785.05|4781.85|4781.85|4785.05|4785.05|4781.29|4781.29|0
1661344500000|2022-08-24 12:35:00|4781.67|4781.67|4782.74|4782.74|4782.74|4782.74|4780.68|4780.68|0
1661344800000|2022-08-24 12:40:00|4781.99|4781.99|4780.18|4780.18|4781.99|4781.99|4779.9|4779.9|0
1661345100000|2022-08-24 12:45:00|4780.05|4780.05|4782.87|4782.87|4782.87|4782.87|4779.4|4779.4|0
1661345400000|2022-08-24 12:50:00|4782.78|4782.78|4784.76|4784.76|4784.76|4784.76|4781.44|4781.44|0
1661345700000|2022-08-24 12:55:00|4784.85|4784.85|4784.69|4784.69|4784.85|4784.85|4783.46|4783.46|0
1661346000000|2022-08-24 13:00:00|4784.6|4784.6|4778.1|4778.1|4784.6|4784.6|4778.1|4778.1|0
1661346300000|2022-08-24 13:05:00|4777.4|4777.4|4773.3|4773.3|4777.4|4777.4|4772.6|4772.6|0
1661346600000|2022-08-24 13:10:00|4773.58|4773.58|4768.85|4768.85|4773.87|4773.87|4766.53|4766.53|0
1661346900000|2022-08-24 13:15:00|4768.72|4768.72|4774.05|4774.05|4774.05|4774.05|4768.72|4768.72|0
1661347200000|2022-08-24 13:20:00|4773.34|4773.34|4767.78|4767.78|4773.34|4773.34|4766.89|4766.89|0
1661347500000|2022-08-24 13:25:00|4767.59|4767.59|4769.82|4769.82|4769.82|4769.82|4766.7|4766.7|0
1661347800000|2022-08-24 13:30:00|4772.64|4772.64|4774.75|4774.75|4775.47|4775.47|4770.7|4770.7|0
1661348100000|2022-08-24 13:35:00|4774.09|4774.09|4781.27|4781.27|4781.27|4781.27|4774.09|4774.09|0
1661348400000|2022-08-24 13:40:00|4781.05|4781.05|4777.02|4777.02|4781.33|4781.33|4777.02|4777.02|0
1661348700000|2022-08-24 13:45:00|4777.58|4777.58|4781.72|4781.72|4782.02|4782.02|4777.39|4777.39|0
1661349000000|2022-08-24 13:50:00|4780.79|4780.79|4782.14|4782.14|4782.14|4782.14|4779.18|4779.18|0
1661349300000|2022-08-24 13:55:00|4782.04|4782.04|4784.14|4784.14|4784.14|4784.14|4779.98|4779.98|0
1661349600000|2022-08-24 14:00:00|4783.97|4783.97|4783.41|4783.41|4785.61|4785.61|4782|4782|0
1661349900000|2022-08-24 14:05:00|4782.7|4782.7|4782.91|4782.91|4783.92|4783.92|4780.44|4780.44|0
1661350200000|2022-08-24 14:10:00|4783.61|4783.61|4786.4|4786.4|4787.01|4787.01|4783.61|4783.61|0
1661350500000|2022-08-24 14:15:00|4786.53|4786.53|4791.85|4791.85|4792.13|4792.13|4786.25|4786.25|0
1661350800000|2022-08-24 14:20:00|4792.22|4792.22|4787.81|4787.81|4793.73|4793.73|4787.62|4787.62|0
1661351100000|2022-08-24 14:25:00|4788.51|4788.51|4791.98|4791.98|4791.98|4791.98|4788.51|4788.51|0
1661351400000|2022-08-24 14:30:00|4792.68|4792.68|4795.24|4795.24|4796.85|4796.85|4792.68|4792.68|0
1661351700000|2022-08-24 14:35:00|4795.15|4795.15|4789.09|4789.09|4795.25|4795.25|4789.09|4789.09|0
1661352000000|2022-08-24 14:40:00|4788.39|4788.39|4785.22|4785.22|4788.39|4788.39|4782.29|4782.29|0
1661352300000|2022-08-24 14:45:00|4785.92|4785.92|4787.47|4787.47|4787.47|4787.47|4785.79|4785.79|0
1661352600000|2022-08-24 14:50:00|4787.66|4787.66|4786.77|4786.77|4788.88|4788.88|4786.77|4786.77|0
1661352900000|2022-08-24 14:55:00|4786.48|4786.48|4787.12|4787.12|4788.25|4788.25|4785.47|4785.47|0
1661353200000|2022-08-24 15:00:00|4787.3|4787.3|4788.3|4788.3|4788.62|4788.62|4785.42|4785.42|0
1661353500000|2022-08-24 15:05:00|4788.21|4788.21|4790.75|4790.75|4791.03|4791.03|4787.21|4787.21|0
1661353800000|2022-08-24 15:10:00|4790.94|4790.94|4795.28|4795.28|4795.28|4795.28|4790.75|4790.75|0
1661354100000|2022-08-24 15:15:00|4795.12|4795.12|4794.13|4794.13|4797.8|4797.8|4794.13|4794.13|0
1661354400000|2022-08-24 15:20:00|4793.57|4793.57|4792.01|4792.01|4795.4|4795.4|4791.54|4791.54|0
1661354700000|2022-08-24 15:25:00|4791.3|4791.3|4794.9|4794.9|4794.9|4794.9|4790.55|4790.55|0
1661411700000|2022-08-25 07:15:00|4840.82|4840.82|4841.68|4841.68|4845.3|4845.3|4839.23|4839.23|0
1661412000000|2022-08-25 07:20:00|4842.39|4842.39|4850.13|4850.13|4850.95|4850.95|4842.39|4842.39|0
1661412300000|2022-08-25 07:25:00|4849.57|4849.57|4863.34|4863.34|4870.54|4870.54|4848.86|4848.86|0
1661412600000|2022-08-25 07:30:00|4863.16|4863.16|4864.19|4864.19|4866.78|4866.78|4859.72|4859.72|0
1661412900000|2022-08-25 07:35:00|4863.91|4863.91|4862.27|4862.27|4868.19|4868.19|4861.31|4861.31|0
1661413200000|2022-08-25 07:40:00|4861.8|4861.8|4860.8|4860.8|4861.99|4861.99|4857.56|4857.56|0
1661413500000|2022-08-25 07:45:00|4859.39|4859.39|4861.71|4861.71|4862.84|4862.84|4859.09|4859.09|0
1661413800000|2022-08-25 07:50:00|4861.81|4861.81|4856.49|4856.49|4861.81|4861.81|4856.36|4856.36|0
1661414100000|2022-08-25 07:55:00|4855.98|4855.98|4855.78|4855.78|4856.52|4856.52|4855.25|4855.25|0
1661414400000|2022-08-25 08:00:00|4856.49|4856.49|4858.65|4858.65|4861.05|4861.05|4856.3|4856.3|0
1661414700000|2022-08-25 08:05:00|4858.74|4858.74|4847.78|4847.78|4859.03|4859.03|4846.37|4846.37|0
1661415000000|2022-08-25 08:10:00|4848.06|4848.06|4851.5|4851.5|4852.58|4852.58|4845.66|4845.66|0
1661415300000|2022-08-25 08:15:00|4851.03|4851.03|4842.1|4842.1|4852.91|4852.91|4840.93|4840.93|0
1661415600000|2022-08-25 08:20:00|4841.4|4841.4|4843.15|4843.15|4843.15|4843.15|4841.36|4841.36|0
1661415900000|2022-08-25 08:25:00|4842.93|4842.93|4840.8|4840.8|4845.23|4845.23|4840.8|4840.8|0
1661416200000|2022-08-25 08:30:00|4840.35|4840.35|4846.98|4846.98|4846.98|4846.98|4840.35|4840.35|0
1661416500000|2022-08-25 08:35:00|4847.45|4847.45|4847.62|4847.62|4852.15|4852.15|4846.95|4846.95|0
1661416800000|2022-08-25 08:40:00|4847.74|4847.74|4848.81|4848.81|4848.97|4848.97|4845.38|4845.38|0
1661417100000|2022-08-25 08:45:00|4849.52|4849.52|4851.68|4851.68|4851.87|4851.87|4849.52|4849.52|0
1661417400000|2022-08-25 08:50:00|4851.78|4851.78|4852.65|4852.65|4852.74|4852.74|4851.07|4851.07|0
1661417700000|2022-08-25 08:55:00|4852.83|4852.83|4850.52|4850.52|4853.49|4853.49|4849.26|4849.26|0
1661418000000|2022-08-25 09:00:00|4850.78|4850.78|4846.61|4846.61|4850.78|4850.78|4846.61|4846.61|0
1661418300000|2022-08-25 09:05:00|4845.91|4845.91|4846.49|4846.49|4846.81|4846.81|4844.49|4844.49|0
1661418600000|2022-08-25 09:10:00|4845.79|4845.79|4843.23|4843.23|4845.79|4845.79|4843.23|4843.23|0
1661418900000|2022-08-25 09:15:00|4842.52|4842.52|4839.33|4839.33|4843.23|4843.23|4838.87|4838.87|0
1661419200000|2022-08-25 09:20:00|4840.03|4840.03|4837.65|4837.65|4840.47|4840.47|4837.3|4837.3|0
1661419500000|2022-08-25 09:25:00|4838.21|4838.21|4836.36|4836.36|4838.21|4838.21|4834.72|4834.72|0
1661419800000|2022-08-25 09:30:00|4836.26|4836.26|4840.31|4840.31|4840.31|4840.31|4835.77|4835.77|0
1661420100000|2022-08-25 09:35:00|4840.54|4840.54|4835.91|4835.91|4841.1|4841.1|4835.05|4835.05|0
1661420400000|2022-08-25 09:40:00|4836|4836|4833.93|4833.93|4837.78|4837.78|4833.93|4833.93|0
1661420700000|2022-08-25 09:45:00|4832.76|4832.76|4824.4|4824.4|4833.13|4833.13|4824.4|4824.4|0
1661421000000|2022-08-25 09:50:00|4824.12|4824.12|4822.02|4822.02|4824.4|4824.4|4821.18|4821.18|0
1661421300000|2022-08-25 09:55:00|4821.32|4821.32|4815.8|4815.8|4821.32|4821.32|4815.68|4815.68|0
1661421600000|2022-08-25 10:00:00|4815.1|4815.1|4816.64|4816.64|4818.34|4818.34|4815.1|4815.1|0
1661421900000|2022-08-25 10:05:00|4816.53|4816.53|4815.73|4815.73|4817.47|4817.47|4815.73|4815.73|0
1661422200000|2022-08-25 10:10:00|4816.44|4816.44|4815|4815|4816.54|4816.54|4813.59|4813.59|0
1661422500000|2022-08-25 10:15:00|4814.88|4814.88|4816.3|4816.3|4816.58|4816.58|4813.76|4813.76|0
1661422800000|2022-08-25 10:20:00|4815.59|4815.59|4822.26|4822.26|4823.39|4823.39|4815.41|4815.41|0
1661423100000|2022-08-25 10:25:00|4822.96|4822.96|4822.08|4822.08|4823.67|4823.67|4821.97|4821.97|0
1661423400000|2022-08-25 10:30:00|4822.55|4822.55|4823.45|4823.45|4823.45|4823.45|4822.55|4822.55|0
1661423700000|2022-08-25 10:35:00|4822.75|4822.75|4819.85|4819.85|4822.75|4822.75|4817.72|4817.72|0
1661424000000|2022-08-25 10:40:00|4821.26|4821.26|4822.38|4822.38|4824.22|4824.22|4821.26|4821.26|0
1661424300000|2022-08-25 10:45:00|4823.09|4823.09|4819.46|4819.46|4824.44|4824.44|4819.46|4819.46|0
1661424600000|2022-08-25 10:50:00|4819.64|4819.64|4822.8|4822.8|4823.03|4823.03|4818.89|4818.89|0
1661424900000|2022-08-25 10:55:00|4822.1|4822.1|4823.36|4823.36|4824.54|4824.54|4822.1|4822.1|0
1661425200000|2022-08-25 11:00:00|4823.46|4823.46|4823.64|4823.64|4826.13|4826.13|4823.14|4823.14|0
1661425500000|2022-08-25 11:05:00|4823.73|4823.73|4827.12|4827.12|4829.08|4829.08|4823.73|4823.73|0
1661425800000|2022-08-25 11:10:00|4826.77|4826.77|4827.22|4827.22|4828.35|4828.35|4825.3|4825.3|0
1661426100000|2022-08-25 11:15:00|4827.79|4827.79|4826.9|4826.9|4828.92|4828.92|4826.19|4826.19|0
1661426400000|2022-08-25 11:20:00|4826.81|4826.81|4824.02|4824.02|4827.78|4827.78|4824.02|4824.02|0
1661426700000|2022-08-25 11:25:00|4823.46|4823.46|4823.81|4823.81|4824.11|4824.11|4822.89|4822.89|0
1661427000000|2022-08-25 11:30:00|4823.1|4823.1|4823.42|4823.42|4824.93|4824.93|4821.9|4821.9|0
1661427300000|2022-08-25 11:35:00|4823.3|4823.3|4822.14|4822.14|4824.34|4824.34|4822.14|4822.14|0
1661427600000|2022-08-25 11:40:00|4822.26|4822.26|4825.25|4825.25|4826.52|4826.52|4822.26|4822.26|0
1661427900000|2022-08-25 11:45:00|4825.96|4825.96|4823.89|4823.89|4825.96|4825.96|4823.89|4823.89|0
1661428200000|2022-08-25 11:50:00|4823.7|4823.7|4823.94|4823.94|4824.4|4824.4|4823.7|4823.7|0
1661428500000|2022-08-25 11:55:00|4824.64|4824.64|4823.87|4823.87|4824.76|4824.76|4823.23|4823.23|0
1661428800000|2022-08-25 12:00:00|4824.12|4824.12|4826.59|4826.59|4827.3|4827.3|4824.12|4824.12|0
1661429100000|2022-08-25 12:05:00|4825.89|4825.89|4823.36|4823.36|4826.17|4826.17|4823.13|4823.13|0
1661429400000|2022-08-25 12:10:00|4823.13|4823.13|4821.7|4821.7|4823.58|4823.58|4821.7|4821.7|0
1661429700000|2022-08-25 12:15:00|4821.58|4821.58|4821.33|4821.33|4821.89|4821.89|4819.29|4819.29|0
1661430000000|2022-08-25 12:20:00|4821.23|4821.23|4822.45|4822.45|4822.58|4822.58|4821.16|4821.16|0
1661430300000|2022-08-25 12:25:00|4822.55|4822.55|4824.94|4824.94|4824.94|4824.94|4822.55|4822.55|0
1661430600000|2022-08-25 12:30:00|4824.78|4824.78|4822.02|4822.02|4825.1|4825.1|4821.15|4821.15|0
1661430900000|2022-08-25 12:35:00|4823.43|4823.43|4819.56|4819.56|4823.43|4823.43|4819.56|4819.56|0
1661431200000|2022-08-25 12:40:00|4818.15|4818.15|4815.84|4815.84|4819.23|4819.23|4815.84|4815.84|0
1661431500000|2022-08-25 12:45:00|4815.93|4815.93|4818.2|4818.2|4818.2|4818.2|4815.75|4815.75|0
1661431800000|2022-08-25 12:50:00|4818.01|4818.01|4819.73|4819.73|4819.73|4819.73|4817.92|4817.92|0
1661432100000|2022-08-25 12:55:00|4819.85|4819.85|4821.82|4821.82|4821.82|4821.82|4819|4819|0
1661432400000|2022-08-25 13:00:00|4821.02|4821.02|4820.23|4820.23|4821.91|4821.91|4820.18|4820.18|0
1661432700000|2022-08-25 13:05:00|4819.52|4819.52|4820.21|4820.21|4820.37|4820.37|4817.23|4817.23|0
1661433000000|2022-08-25 13:10:00|4819.51|4819.51|4818.24|4818.24|4819.51|4819.51|4818.24|4818.24|0
1661433300000|2022-08-25 13:15:00|4818.33|4818.33|4818.51|4818.51|4819.91|4819.91|4818.09|4818.09|0
1661433600000|2022-08-25 13:20:00|4818.32|4818.32|4818.47|4818.47|4818.47|4818.47|4817.49|4817.49|0
1661433900000|2022-08-25 13:25:00|4818.57|4818.57|4814.87|4814.87|4819.46|4819.46|4814.87|4814.87|0
1661434200000|2022-08-25 13:30:00|4814.78|4814.78|4813.89|4813.89|4816.23|4816.23|4812.89|4812.89|0
1661434500000|2022-08-25 13:35:00|4814.6|4814.6|4812.57|4812.57|4815.02|4815.02|4810.04|4810.04|0
1661434800000|2022-08-25 13:40:00|4813.04|4813.04|4816.41|4816.41|4816.41|4816.41|4812.34|4812.34|0
1661435100000|2022-08-25 13:45:00|4816.79|4816.79|4821.27|4821.27|4821.27|4821.27|4815.43|4815.43|0
1661435400000|2022-08-25 13:50:00|4821.18|4821.18|4820.18|4820.18|4822.34|4822.34|4820.18|4820.18|0
1661435700000|2022-08-25 13:55:00|4820.55|4820.55|4820.72|4820.72|4820.91|4820.91|4819.4|4819.4|0
1661436000000|2022-08-25 14:00:00|4820.81|4820.81|4823.21|4823.21|4823.81|4823.81|4820.81|4820.81|0
1661436300000|2022-08-25 14:05:00|4823.4|4823.4|4813.09|4813.09|4823.74|4823.74|4813.09|4813.09|0
1661436600000|2022-08-25 14:10:00|4812.38|4812.38|4815.74|4815.74|4815.81|4815.81|4811.73|4811.73|0
1661436900000|2022-08-25 14:15:00|4815.37|4815.37|4816.94|4816.94|4818.14|4818.14|4814.34|4814.34|0
1661437200000|2022-08-25 14:20:00|4816.57|4816.57|4822.03|4822.03|4822.03|4822.03|4816.47|4816.47|0
1661437500000|2022-08-25 14:25:00|4821.87|4821.87|4822.07|4822.07|4822.95|4822.95|4821.56|4821.56|0
1661437800000|2022-08-25 14:30:00|4822.73|4822.73|4819.43|4819.43|4822.73|4822.73|4818.62|4818.62|0
1661438100000|2022-08-25 14:35:00|4819.53|4819.53|4822.26|4822.26|4824.69|4824.69|4818.02|4818.02|0
1661438400000|2022-08-25 14:40:00|4821.55|4821.55|4826.44|4826.44|4826.95|4826.95|4821.55|4821.55|0
1661438700000|2022-08-25 14:45:00|4826.27|4826.27|4825.64|4825.64|4826.62|4826.62|4824.07|4824.07|0
1661439000000|2022-08-25 14:50:00|4825.82|4825.82|4822.78|4822.78|4826.53|4826.53|4822.78|4822.78|0
1661439300000|2022-08-25 14:55:00|4822.08|4822.08|4824.24|4824.24|4824.8|4824.8|4820.1|4820.1|0
1661439600000|2022-08-25 15:00:00|4824.05|4824.05|4819.9|4819.9|4824.05|4824.05|4819.81|4819.81|0
1661439900000|2022-08-25 15:05:00|4819.53|4819.53|4817.57|4817.57|4819.53|4819.53|4817.11|4817.11|0
1661440200000|2022-08-25 15:10:00|4817.29|4817.29|4816.2|4816.2|4817.66|4817.66|4815.53|4815.53|0
1661440500000|2022-08-25 15:15:00|4816.02|4816.02|4815.04|4815.04|4816.02|4816.02|4814.41|4814.41|0
1661440800000|2022-08-25 15:20:00|4815.14|4815.14|4811.45|4811.45|4815.14|4815.14|4811.23|4811.23|0
1661441100000|2022-08-25 15:25:00|4811.63|4811.63|4814.31|4814.31|4814.93|4814.93|4811.42|4811.42|0
1661498100000|2022-08-26 07:15:00|4831.62|4831.62|4829.8|4829.8|4833.07|4833.07|4827.47|4827.47|0
1661498400000|2022-08-26 07:20:00|4830.51|4830.51|4832.08|4832.08|4832.78|4832.78|4830.34|4830.34|0
1661498700000|2022-08-26 07:25:00|4834.19|4834.19|4838.29|4838.29|4841.34|4841.34|4834.19|4834.19|0
1661499000000|2022-08-26 07:30:00|4838.38|4838.38|4836.84|4836.84|4839.65|4839.65|4832.19|4832.19|0
1661499300000|2022-08-26 07:35:00|4836.94|4836.94|4836.63|4836.63|4837.69|4837.69|4833.24|4833.24|0
1661499600000|2022-08-26 07:40:00|4836.44|4836.44|4838.28|4838.28|4838.98|4838.98|4836.07|4836.07|0
1661499900000|2022-08-26 07:45:00|4837.9|4837.9|4838.44|4838.44|4842.95|4842.95|4836.49|4836.49|0
1661500200000|2022-08-26 07:50:00|4837.74|4837.74|4840.41|4840.41|4840.41|4840.41|4835.53|4835.53|0
1661500500000|2022-08-26 07:55:00|4840.69|4840.69|4838.9|4838.9|4840.69|4840.69|4837.87|4837.87|0
1661500800000|2022-08-26 08:00:00|4839|4839|4841.32|4841.32|4841.32|4841.32|4838.44|4838.44|0
1661501100000|2022-08-26 08:05:00|4840.62|4840.62|4846.83|4846.83|4846.83|4846.83|4840.31|4840.31|0
1661501400000|2022-08-26 08:10:00|4846.73|4846.73|4845.06|4845.06|4847.43|4847.43|4842.54|4842.54|0
1661501700000|2022-08-26 08:15:00|4844.59|4844.59|4841.55|4841.55|4844.59|4844.59|4839.71|4839.71|0
1661502000000|2022-08-26 08:20:00|4841.81|4841.81|4844.04|4844.04|4844.23|4844.23|4840.79|4840.79|0
1661502300000|2022-08-26 08:25:00|4846.16|4846.16|4846.68|4846.68|4847.35|4847.35|4844.75|4844.75|0
1661502600000|2022-08-26 08:30:00|4845.97|4845.97|4846.8|4846.8|4847.27|4847.27|4842.29|4842.29|0
1661502900000|2022-08-26 08:35:00|4847.55|4847.55|4848.1|4848.1|4850.25|4850.25|4845.48|4845.48|0
1661503200000|2022-08-26 08:40:00|4847.39|4847.39|4850.54|4850.54|4850.54|4850.54|4846.46|4846.46|0
1661503500000|2022-08-26 08:45:00|4850.91|4850.91|4855.56|4855.56|4856.22|4856.22|4850.21|4850.21|0
1661503800000|2022-08-26 08:50:00|4855.75|4855.75|4854.67|4854.67|4855.75|4855.75|4854.67|4854.67|0
1661504100000|2022-08-26 08:55:00|4852.51|4852.51|4851.1|4851.1|4852.51|4852.51|4850.21|4850.21|0
1661504400000|2022-08-26 09:00:00|4851.29|4851.29|4851.19|4851.19|4851.38|4851.38|4851.1|4851.1|0
1661504700000|2022-08-26 09:05:00|4851.01|4851.01|4849.18|4849.18|4851.77|4851.77|4848.95|4848.95|0
1661505000000|2022-08-26 09:10:00|4850.59|4850.59|4849.17|4849.17|4851.05|4851.05|4848.19|4848.19|0
1661505300000|2022-08-26 09:15:00|4849.55|4849.55|4846.21|4846.21|4849.55|4849.55|4846.21|4846.21|0
1661505600000|2022-08-26 09:20:00|4846.91|4846.91|4846.09|4846.09|4847.1|4847.1|4845.38|4845.38|0
1661505900000|2022-08-26 09:25:00|4846.22|4846.22|4846.42|4846.42|4849.22|4849.22|4845.96|4845.96|0
1661506200000|2022-08-26 09:30:00|4845.71|4845.71|4844.89|4844.89|4846.55|4846.55|4844.18|4844.18|0
1661506500000|2022-08-26 09:35:00|4846.3|4846.3|4849.52|4849.52|4850.1|4850.1|4845.6|4845.6|0
1661506800000|2022-08-26 09:40:00|4848.11|4848.11|4845.33|4845.33|4849.33|4849.33|4844.22|4844.22|0
1661507100000|2022-08-26 09:45:00|4844.63|4844.63|4839.42|4839.42|4844.82|4844.82|4839.42|4839.42|0
1661507400000|2022-08-26 09:50:00|4838.71|4838.71|4839.14|4839.14|4839.84|4839.84|4836.85|4836.85|0
1661507700000|2022-08-26 09:55:00|4839.84|4839.84|4840.83|4840.83|4841.02|4841.02|4838.34|4838.34|0
1661508000000|2022-08-26 10:00:00|4839.42|4839.42|4840.38|4840.38|4841.17|4841.17|4838.78|4838.78|0
1661508300000|2022-08-26 10:05:00|4839.67|4839.67|4839.67|4839.67|4840.38|4840.38|4838.92|4838.92|0
1661508600000|2022-08-26 10:10:00|4839.76|4839.76|4837.05|4837.05|4839.76|4839.76|4837.05|4837.05|0
1661508900000|2022-08-26 10:15:00|4836.35|4836.35|4838.23|4838.23|4838.23|4838.23|4835.22|4835.22|0
1661509200000|2022-08-26 10:20:00|4838.04|4838.04|4840.45|4840.45|4841.43|4841.43|4837.41|4837.41|0
1661509500000|2022-08-26 10:25:00|4840.35|4840.35|4836.69|4836.69|4840.35|4840.35|4836.69|4836.69|0
1661509800000|2022-08-26 10:30:00|4835.98|4835.98|4831.99|4831.99|4835.98|4835.98|4831.89|4831.89|0
1661510100000|2022-08-26 10:35:00|4831.8|4831.8|4832.57|4832.57|4832.57|4832.57|4829.84|4829.84|0
1661510400000|2022-08-26 10:40:00|4832.47|4832.47|4830.92|4830.92|4833.79|4833.79|4830.03|4830.03|0
1661510700000|2022-08-26 10:45:00|4831.02|4831.02|4833.9|4833.9|4833.9|4833.9|4830.31|4830.31|0
1661511000000|2022-08-26 10:50:00|4833.19|4833.19|4832.62|4832.62|4834.03|4834.03|4832.62|4832.62|0
1661511300000|2022-08-26 10:55:00|4832.44|4832.44|4835.08|4835.08|4835.08|4835.08|4831.03|4831.03|0
1661511600000|2022-08-26 11:00:00|4834.61|4834.61|4830.98|4830.98|4834.61|4834.61|4830.68|4830.68|0
1661511900000|2022-08-26 11:05:00|4831.17|4831.17|4832.16|4832.16|4832.16|4832.16|4830.38|4830.38|0
1661512200000|2022-08-26 11:10:00|4832.05|4832.05|4832.85|4832.85|4834.43|4834.43|4831.86|4831.86|0
1661512500000|2022-08-26 11:15:00|4832.76|4832.76|4833.14|4833.14|4834.26|4834.26|4832.76|4832.76|0
1661512800000|2022-08-26 11:20:00|4833.51|4833.51|4832.45|4832.45|4834.09|4834.09|4832.33|4832.33|0
1661513100000|2022-08-26 11:25:00|4832.33|4832.33|4832.2|4832.2|4835.01|4835.01|4831.68|4831.68|0
1661513400000|2022-08-26 11:30:00|4831.5|4831.5|4833.36|4833.36|4833.36|4833.36|4829.85|4829.85|0
1661513700000|2022-08-26 11:35:00|4833.48|4833.48|4834.23|4834.23|4834.23|4834.23|4832.59|4832.59|0
1661514000000|2022-08-26 11:40:00|4834.04|4834.04|4836.74|4836.74|4836.74|4836.74|4833.95|4833.95|0
1661514300000|2022-08-26 11:45:00|4836.83|4836.83|4836.03|4836.03|4838.95|4838.95|4836.03|4836.03|0
1661514600000|2022-08-26 11:50:00|4835.94|4835.94|4835.52|4835.52|4836.13|4836.13|4834.44|4834.44|0
1661514900000|2022-08-26 11:55:00|4835.98|4835.98|4836.44|4836.44|4837.8|4837.8|4835.88|4835.88|0
1661515200000|2022-08-26 12:00:00|4835.03|4835.03|4835.11|4835.11|4836.47|4836.47|4834.05|4834.05|0
1661515500000|2022-08-26 12:05:00|4834.36|4834.36|4833.14|4833.14|4834.65|4834.65|4831.89|4831.89|0
1661515800000|2022-08-26 12:10:00|4832.83|4832.83|4833.18|4833.18|4833.45|4833.45|4830.63|4830.63|0
1661516100000|2022-08-26 12:15:00|4833.56|4833.56|4833.18|4833.18|4835.33|4835.33|4833.18|4833.18|0
1661516400000|2022-08-26 12:20:00|4832.9|4832.9|4833.89|4833.89|4833.89|4833.89|4832.2|4832.2|0
1661516700000|2022-08-26 12:25:00|4833.8|4833.8|4833.23|4833.23|4833.8|4833.8|4832.98|4832.98|0
1661517000000|2022-08-26 12:30:00|4833.5|4833.5|4834.51|4834.51|4837.39|4837.39|4831.58|4831.58|0
1661517300000|2022-08-26 12:35:00|4834.88|4834.88|4835.54|4835.54|4836.95|4836.95|4834.14|4834.14|0
1661517600000|2022-08-26 12:40:00|4836.24|4836.24|4836.58|4836.58|4837.69|4837.69|4836.1|4836.1|0
1661517900000|2022-08-26 12:45:00|4836.39|4836.39|4837.41|4837.41|4837.41|4837.41|4836.24|4836.24|0
1661518200000|2022-08-26 12:50:00|4837.6|4837.6|4833.88|4833.88|4837.6|4837.6|4832.47|4832.47|0
1661518500000|2022-08-26 12:55:00|4833.7|4833.7|4835.71|4835.71|4835.71|4835.71|4832.61|4832.61|0
1661518800000|2022-08-26 13:00:00|4836.42|4836.42|4834.89|4834.89|4838.2|4838.2|4834.89|4834.89|0
1661519100000|2022-08-26 13:05:00|4835.45|4835.45|4838.26|4838.26|4838.99|4838.99|4833.24|4833.24|0
1661519400000|2022-08-26 13:10:00|4836.84|4836.84|4836.36|4836.36|4837.55|4837.55|4835.99|4835.99|0
1661519700000|2022-08-26 13:15:00|4837.77|4837.77|4836.95|4836.95|4837.77|4837.77|4836.19|4836.19|0
1661520000000|2022-08-26 13:20:00|4837.66|4837.66|4833.78|4833.78|4838.06|4838.06|4833.78|4833.78|0
1661520300000|2022-08-26 13:25:00|4833.08|4833.08|4827|4827|4833.08|4833.08|4825.73|4825.73|0
1661520600000|2022-08-26 13:30:00|4826.89|4826.89|4825.4|4825.4|4826.89|4826.89|4823.86|4823.86|0
1661520900000|2022-08-26 13:35:00|4825.59|4825.59|4825.87|4825.87|4826.43|4826.43|4822.22|4822.22|0
1661521200000|2022-08-26 13:40:00|4825.49|4825.49|4820.38|4820.38|4825.71|4825.71|4819.82|4819.82|0
1661521500000|2022-08-26 13:45:00|4821.08|4821.08|4822.6|4822.6|4823.2|4823.2|4820.38|4820.38|0
1661521800000|2022-08-26 13:50:00|4822.42|4822.42|4823.38|4823.38|4823.55|4823.55|4820.48|4820.48|0
1661522100000|2022-08-26 13:55:00|4823.57|4823.57|4822.41|4822.41|4824.11|4824.11|4821.39|4821.39|0
1661522400000|2022-08-26 14:00:00|4822.22|4822.22|4818.97|4818.97|4822.22|4822.22|4815.04|4815.04|0
1661522700000|2022-08-26 14:05:00|4818.22|4818.22|4824.91|4824.91|4826.13|4826.13|4816.71|4816.71|0
1661523000000|2022-08-26 14:10:00|4825.62|4825.62|4821.68|4821.68|4825.71|4825.71|4819.34|4819.34|0
1661523300000|2022-08-26 14:15:00|4821.79|4821.79|4819.91|4819.91|4824.66|4824.66|4819.43|4819.43|0
1661523600000|2022-08-26 14:20:00|4820.1|4820.1|4820.07|4820.07|4821.52|4821.52|4816.86|4816.86|0
1661523900000|2022-08-26 14:25:00|4819.94|4819.94|4816.53|4816.53|4819.94|4819.94|4815.2|4815.2|0
1661524200000|2022-08-26 14:30:00|4816.18|4816.18|4806.43|4806.43|4816.37|4816.37|4805.92|4805.92|0
1661524500000|2022-08-26 14:35:00|4806.31|4806.31|4801.54|4801.54|4806.31|4806.31|4799.8|4799.8|0
1661524800000|2022-08-26 14:40:00|4801.65|4801.65|4800.49|4800.49|4804|4804|4799.51|4799.51|0
1661525100000|2022-08-26 14:45:00|4801.2|4801.2|4807.38|4807.38|4807.57|4807.57|4800.17|4800.17|0
1661525400000|2022-08-26 14:50:00|4806.91|4806.91|4811.17|4811.17|4813.14|4813.14|4805.64|4805.64|0
1661525700000|2022-08-26 14:55:00|4811.88|4811.88|4814.47|4814.47|4815.64|4815.64|4810.22|4810.22|0
1661526000000|2022-08-26 15:00:00|4814.58|4814.58|4818.01|4818.01|4820.08|4820.08|4813.61|4813.61|0
1661526300000|2022-08-26 15:05:00|4818.11|4818.11|4812.54|4812.54|4818.15|4818.15|4808.04|4808.04|0
1661526600000|2022-08-26 15:10:00|4812.35|4812.35|4813.16|4813.16|4816.56|4816.56|4811.4|4811.4|0
1661526900000|2022-08-26 15:15:00|4813.34|4813.34|4804.23|4804.23|4813.34|4813.34|4804.23|4804.23|0
1661527200000|2022-08-26 15:20:00|4803.91|4803.91|4803.2|4803.2|4803.97|4803.97|4800.48|4800.48|0
1661527500000|2022-08-26 15:25:00|4803.29|4803.29|4802.62|4802.62|4806.89|4806.89|4802.62|4802.62|0
1661843700000|2022-08-30 07:15:00|4814.43|4814.43|4817.52|4817.52|4823.74|4823.74|4814.43|4814.43|0
1661844000000|2022-08-30 07:20:00|4818.22|4818.22|4812.55|4812.55|4819.76|4819.76|4812.02|4812.02|0
1661844300000|2022-08-30 07:25:00|4813.2|4813.2|4808.37|4808.37|4813.2|4813.2|4802.79|4802.79|0
1661844600000|2022-08-30 07:30:00|4808.83|4808.83|4808.49|4808.49|4813.21|4813.21|4804.52|4804.52|0
1661844900000|2022-08-30 07:35:00|4807.79|4807.79|4808.21|4808.21|4809.71|4809.71|4802.94|4802.94|0
1661845200000|2022-08-30 07:40:00|4807.5|4807.5|4807.83|4807.83|4809.27|4809.27|4805.14|4805.14|0
1661845500000|2022-08-30 07:45:00|4807.27|4807.27|4800.63|4800.63|4807.27|4807.27|4800.57|4800.57|0
1661845800000|2022-08-30 07:50:00|4799.93|4799.93|4796.88|4796.88|4800.3|4800.3|4795.13|4795.13|0
1661846100000|2022-08-30 07:55:00|4796.17|4796.17|4791.99|4791.99|4798.6|4798.6|4791.39|4791.39|0
1661846400000|2022-08-30 08:00:00|4792.7|4792.7|4794.29|4794.29|4794.62|4794.62|4790.06|4790.06|0
1661846700000|2022-08-30 08:05:00|4794.57|4794.57|4785.39|4785.39|4794.94|4794.94|4783.61|4783.61|0
1661847000000|2022-08-30 08:10:00|4783.98|4783.98|4778.23|4778.23|4783.98|4783.98|4775.54|4775.54|0
1661847300000|2022-08-30 08:15:00|4778.93|4778.93|4774.46|4774.46|4782.24|4782.24|4772.68|4772.68|0
1661847600000|2022-08-30 08:20:00|4773.05|4773.05|4770.62|4770.62|4774.46|4774.46|4766.99|4766.99|0
1661847900000|2022-08-30 08:25:00|4770.8|4770.8|4775.72|4775.72|4776.43|4776.43|4770.8|4770.8|0
1661848200000|2022-08-30 08:30:00|4776.43|4776.43|4769.99|4769.99|4777.84|4777.84|4769.81|4769.81|0
1661848500000|2022-08-30 08:35:00|4770.7|4770.7|4767.97|4767.97|4771.07|4771.07|4766.57|4766.57|0
1661848800000|2022-08-30 08:40:00|4767.26|4767.26|4773.59|4773.59|4773.59|4773.59|4765.81|4765.81|0
1661849100000|2022-08-30 08:45:00|4773.49|4773.49|4776.69|4776.69|4776.69|4776.69|4771.21|4771.21|0
1661849400000|2022-08-30 08:50:00|4775.28|4775.28|4772.23|4772.23|4775.99|4775.99|4770.83|4770.83|0
1661849700000|2022-08-30 08:55:00|4771.53|4771.53|4767.4|4767.4|4771.53|4771.53|4765.99|4765.99|0
1661850000000|2022-08-30 09:00:00|4767.3|4767.3|4760.02|4760.02|4768.01|4768.01|4760.02|4760.02|0
1661850300000|2022-08-30 09:05:00|4760.73|4760.73|4758.78|4758.78|4762.18|4762.18|4758.66|4758.66|0
1661850600000|2022-08-30 09:10:00|4757.37|4757.37|4750.38|4750.38|4757.75|4757.75|4750.38|4750.38|0
1661850900000|2022-08-30 09:15:00|4750.04|4750.04|4745.83|4745.83|4750.17|4750.17|4741.81|4741.81|0
1661851200000|2022-08-30 09:20:00|4747.24|4747.24|4749.22|4749.22|4749.22|4749.22|4745.51|4745.51|0
1661851500000|2022-08-30 09:25:00|4750.63|4750.63|4740.05|4740.05|4752.75|4752.75|4740.05|4740.05|0
1661851800000|2022-08-30 09:30:00|4739.35|4739.35|4730.82|4730.82|4740.23|4740.23|4730.82|4730.82|0
1661852100000|2022-08-30 09:35:00|4732.23|4732.23|4727.23|4727.23|4732.23|4732.23|4724.49|4724.49|0
1661852400000|2022-08-30 09:40:00|4726.86|4726.86|4725.59|4725.59|4727.08|4727.08|4723.66|4723.66|0
1661852700000|2022-08-30 09:45:00|4725.5|4725.5|4725.27|4725.27|4728.42|4728.42|4724.89|4724.89|0
1661853000000|2022-08-30 09:50:00|4725.14|4725.14|4738.44|4738.44|4738.44|4738.44|4723.79|4723.79|0
1661853300000|2022-08-30 09:55:00|4738.53|4738.53|4742.81|4742.81|4744.22|4744.22|4737.18|4737.18|0
1661853600000|2022-08-30 10:00:00|4742.62|4742.62|4749.11|4749.11|4749.92|4749.92|4742.62|4742.62|0
1661853900000|2022-08-30 10:05:00|4748.41|4748.41|4757.28|4757.28|4759.66|4759.66|4748.41|4748.41|0
1661854200000|2022-08-30 10:10:00|4757.98|4757.98|4749.73|4749.73|4757.98|4757.98|4749.02|4749.02|0
1661854500000|2022-08-30 10:15:00|4750.43|4750.43|4749.38|4749.38|4751.26|4751.26|4748.7|4748.7|0
1661854800000|2022-08-30 10:20:00|4749.1|4749.1|4756.49|4756.49|4757.11|4757.11|4749.1|4749.1|0
1661855100000|2022-08-30 10:25:00|4757.2|4757.2|4764.76|4764.76|4764.76|4764.76|4757.16|4757.16|0
1661855400000|2022-08-30 10:30:00|4765.47|4765.47|4755.92|4755.92|4765.47|4765.47|4755.27|4755.27|0
1661855700000|2022-08-30 10:35:00|4755.64|4755.64|4757.63|4757.63|4758.49|4758.49|4753.37|4753.37|0
1661856000000|2022-08-30 10:40:00|4757.25|4757.25|4759.84|4759.84|4761.96|4761.96|4757.07|4757.07|0
1661856300000|2022-08-30 10:45:00|4759.67|4759.67|4757.53|4757.53|4759.76|4759.76|4757.38|4757.38|0
1661856600000|2022-08-30 10:50:00|4757.63|4757.63|4756.22|4756.22|4758.89|4758.89|4756.22|4756.22|0
1661856900000|2022-08-30 10:55:00|4756.31|4756.31|4756.86|4756.86|4757.81|4757.81|4756.31|4756.31|0
1661857200000|2022-08-30 11:00:00|4757.52|4757.52|4760.74|4760.74|4761.77|4761.77|4757.52|4757.52|0
1661857500000|2022-08-30 11:05:00|4760.93|4760.93|4757.58|4757.58|4761.17|4761.17|4757.58|4757.58|0
1661857800000|2022-08-30 11:10:00|4756.52|4756.52|4757.35|4757.35|4759.54|4759.54|4755.66|4755.66|0
1661858100000|2022-08-30 11:15:00|4757.54|4757.54|4762.75|4762.75|4762.75|4762.75|4756.54|4756.54|0
1661858400000|2022-08-30 11:20:00|4762.57|4762.57|4761.78|4761.78|4763.16|4763.16|4761.75|4761.75|0
1661858700000|2022-08-30 11:25:00|4761.08|4761.08|4763.99|4763.99|4765.31|4765.31|4760.37|4760.37|0
1661859000000|2022-08-30 11:30:00|4765.31|4765.31|4764.71|4764.71|4767.37|4767.37|4763.48|4763.48|0
1661859300000|2022-08-30 11:35:00|4763.3|4763.3|4762.46|4762.46|4765.97|4765.97|4762.46|4762.46|0
1661859600000|2022-08-30 11:40:00|4761.76|4761.76|4764.46|4764.46|4765.04|4765.04|4761.76|4761.76|0
1661859900000|2022-08-30 11:45:00|4763.05|4763.05|4763.71|4763.71|4764.93|4764.93|4763.05|4763.05|0
1661860200000|2022-08-30 11:50:00|4763.62|4763.62|4763.56|4763.56|4764.97|4764.97|4761.81|4761.81|0
1661860500000|2022-08-30 11:55:00|4763.84|4763.84|4767.21|4767.21|4767.73|4767.73|4763.14|4763.14|0
1661860800000|2022-08-30 12:00:00|4768.62|4768.62|4768.01|4768.01|4768.62|4768.62|4766.41|4766.41|0
1661861100000|2022-08-30 12:05:00|4769.42|4769.42|4767.14|4767.14|4772.26|4772.26|4767.14|4767.14|0
1661861400000|2022-08-30 12:10:00|4768.56|4768.56|4775.12|4775.12|4775.5|4775.5|4768.56|4768.56|0
1661861700000|2022-08-30 12:15:00|4775.31|4775.31|4773.68|4773.68|4775.93|4775.93|4772.97|4772.97|0
1661862000000|2022-08-30 12:20:00|4773.4|4773.4|4772.54|4772.54|4774.06|4774.06|4770.94|4770.94|0
1661862300000|2022-08-30 12:25:00|4772.71|4772.71|4770.41|4770.41|4772.71|4772.71|4768.1|4768.1|0
1661862600000|2022-08-30 12:30:00|4770.24|4770.24|4772.27|4772.27|4772.27|4772.27|4765.99|4765.99|0
1661862900000|2022-08-30 12:35:00|4772.14|4772.14|4765.57|4765.57|4774.72|4774.72|4765.57|4765.57|0
1661863200000|2022-08-30 12:40:00|4766.23|4766.23|4756.24|4756.24|4766.23|4766.23|4756.24|4756.24|0
1661863500000|2022-08-30 12:45:00|4756.42|4756.42|4750.48|4750.48|4756.8|4756.8|4750.48|4750.48|0
1661863800000|2022-08-30 12:50:00|4750.66|4750.66|4742.28|4742.28|4750.78|4750.78|4741.95|4741.95|0
1661864100000|2022-08-30 12:55:00|4742.09|4742.09|4738|4738|4744.43|4744.43|4738|4738|0
1661864400000|2022-08-30 13:00:00|4739.41|4739.41|4742.2|4742.2|4742.75|4742.75|4738.38|4738.38|0
1661864700000|2022-08-30 13:05:00|4742.57|4742.57|4743.88|4743.88|4745.65|4745.65|4742.57|4742.57|0
1661865000000|2022-08-30 13:10:00|4743.18|4743.18|4737.83|4737.83|4743.18|4743.18|4735.68|4735.68|0
1661865300000|2022-08-30 13:15:00|4737.61|4737.61|4742.86|4742.86|4744.16|4744.16|4737.52|4737.52|0
1661865600000|2022-08-30 13:20:00|4742.15|4742.15|4746.96|4746.96|4746.96|4746.96|4741.82|4741.82|0
1661865900000|2022-08-30 13:25:00|4747.67|4747.67|4747.84|4747.84|4748.39|4748.39|4746.27|4746.27|0
1661866200000|2022-08-30 13:30:00|4747.56|4747.56|4740.69|4740.69|4748.88|4748.88|4737.88|4737.88|0
1661866500000|2022-08-30 13:35:00|4740.79|4740.79|4730.98|4730.98|4740.79|4740.79|4725.65|4725.65|0
1661866800000|2022-08-30 13:40:00|4730.7|4730.7|4727.64|4727.64|4737.79|4737.79|4727.46|4727.46|0
1661867100000|2022-08-30 13:45:00|4727.74|4727.74|4730.32|4730.32|4730.6|4730.6|4724.66|4724.66|0
1661867400000|2022-08-30 13:50:00|4728.91|4728.91|4733.93|4733.93|4739.26|4739.26|4727.66|4727.66|0
1661867700000|2022-08-30 13:55:00|4733.65|4733.65|4725.36|4725.36|4735.98|4735.98|4725.36|4725.36|0
1661868000000|2022-08-30 14:00:00|4725.24|4725.24|4729.22|4729.22|4730.86|4730.86|4723.82|4723.82|0
1661868300000|2022-08-30 14:05:00|4729.04|4729.04|4734.28|4734.28|4735.31|4735.31|4726.77|4726.77|0
1661868600000|2022-08-30 14:10:00|4733.91|4733.91|4745.57|4745.57|4746.56|4746.56|4732.47|4732.47|0
1661868900000|2022-08-30 14:15:00|4744.16|4744.16|4739.16|4739.16|4744.44|4744.44|4737.28|4737.28|0
1661869200000|2022-08-30 14:20:00|4739.25|4739.25|4743.13|4743.13|4744.54|4744.54|4739.25|4739.25|0
1661869500000|2022-08-30 14:25:00|4743.04|4743.04|4746.78|4746.78|4747.9|4747.9|4743.04|4743.04|0
1661869800000|2022-08-30 14:30:00|4746.97|4746.97|4749.62|4749.62|4750.47|4750.47|4746.78|4746.78|0
1661870100000|2022-08-30 14:35:00|4750.33|4750.33|4751.27|4751.27|4751.98|4751.98|4747.89|4747.89|0
1661870400000|2022-08-30 14:40:00|4750.9|4750.9|4751.85|4751.85|4752.99|4752.99|4749.68|4749.68|0
1661870700000|2022-08-30 14:45:00|4751.14|4751.14|4732.35|4732.35|4751.14|4751.14|4732.35|4732.35|0
1661871000000|2022-08-30 14:50:00|4732.81|4732.81|4737.22|4737.22|4737.22|4737.22|4728.78|4728.78|0
1661871300000|2022-08-30 14:55:00|4737.13|4737.13|4734.15|4734.15|4738.69|4738.69|4732.08|4732.08|0
1661871600000|2022-08-30 15:00:00|4733.78|4733.78|4734.08|4734.08|4737.6|4737.6|4733.01|4733.01|0
1661871900000|2022-08-30 15:05:00|4734.26|4734.26|4736.11|4736.11|4738.98|4738.98|4733.48|4733.48|0
1661872200000|2022-08-30 15:10:00|4735.83|4735.83|4729.37|4729.37|4735.83|4735.83|4727.69|4727.69|0
1661872500000|2022-08-30 15:15:00|4730.07|4730.07|4727.56|4727.56|4730.07|4730.07|4726.3|4726.3|0
1661872800000|2022-08-30 15:20:00|4727.47|4727.47|4724|4724|4727.47|4727.47|4723.32|4723.32|0
1661873100000|2022-08-30 15:25:00|4726.12|4726.12|4726.94|4726.94|4729.98|4729.98|4725.79|4725.79|0
1661930100000|2022-08-31 07:15:00|4690.66|4690.66|4691.94|4691.94|4692.07|4692.07|4684.48|4684.48|0
1661930400000|2022-08-31 07:20:00|4691.57|4691.57|4695.18|4695.18|4695.98|4695.98|4691.57|4691.57|0
1661930700000|2022-08-31 07:25:00|4695.31|4695.31|4686.84|4686.84|4695.55|4695.55|4686.14|4686.14|0
1661931000000|2022-08-31 07:30:00|4686.47|4686.47|4684.3|4684.3|4686.47|4686.47|4681.28|4681.28|0
1661931300000|2022-08-31 07:35:00|4683.59|4683.59|4676.62|4676.62|4683.69|4683.69|4675.54|4675.54|0
1661931600000|2022-08-31 07:40:00|4677.32|4677.32|4676.86|4676.86|4679.44|4679.44|4674.28|4674.28|0
1661931900000|2022-08-31 07:45:00|4676.01|4676.01|4672.21|4672.21|4676.95|4676.95|4669.34|4669.34|0
1661932200000|2022-08-31 07:50:00|4674.33|4674.33|4661.74|4661.74|4675.04|4675.04|4661.62|4661.62|0
1661932500000|2022-08-31 07:55:00|4661.62|4661.62|4663.32|4663.32|4666.86|4666.86|4657.39|4657.39|0
1661932800000|2022-08-31 08:00:00|4662.61|4662.61|4670.41|4670.41|4670.98|4670.98|4659.32|4659.32|0
1661933100000|2022-08-31 08:05:00|4669.71|4669.71|4667.51|4667.51|4670.42|4670.42|4667.51|4667.51|0
1661933400000|2022-08-31 08:10:00|4666.66|4666.66|4665.99|4665.99|4667.92|4667.92|4662.52|4662.52|0
1661933700000|2022-08-31 08:15:00|4666.08|4666.08|4664.35|4664.35|4666.45|4666.45|4661.7|4661.7|0
1661934000000|2022-08-31 08:20:00|4663.88|4663.88|4659.36|4659.36|4663.88|4663.88|4655.78|4655.78|0
1661934300000|2022-08-31 08:25:00|4659.73|4659.73|4653.92|4653.92|4659.83|4659.83|4650.3|4650.3|0
1661934600000|2022-08-31 08:30:00|4654.63|4654.63|4657.05|4657.05|4660.05|4660.05|4654.63|4654.63|0
1661934900000|2022-08-31 08:35:00|4656.93|4656.93|4667.83|4667.83|4668.58|4668.58|4656.43|4656.43|0
1661935200000|2022-08-31 08:40:00|4668.54|4668.54|4671.86|4671.86|4671.86|4671.86|4667.68|4667.68|0
1661935500000|2022-08-31 08:45:00|4671.16|4671.16|4673.98|4673.98|4674.6|4674.6|4670.73|4670.73|0
1661935800000|2022-08-31 08:50:00|4674.07|4674.07|4672.12|4672.12|4675.06|4675.06|4671.96|4671.96|0
1661936100000|2022-08-31 08:55:00|4672.83|4672.83|4683.4|4683.4|4683.4|4683.4|4672.83|4672.83|0
1661936400000|2022-08-31 09:00:00|4683.21|4683.21|4678.41|4678.41|4683.21|4683.21|4678.23|4678.23|0
1661936700000|2022-08-31 09:05:00|4677|4677|4671.63|4671.63|4677|4677|4670.26|4670.26|0
1661937000000|2022-08-31 09:10:00|4671.91|4671.91|4663.3|4663.3|4671.91|4671.91|4663.3|4663.3|0
1661937300000|2022-08-31 09:15:00|4663.17|4663.17|4654.34|4654.34|4663.28|4663.28|4653.3|4653.3|0
1661937600000|2022-08-31 09:20:00|4654.43|4654.43|4653.33|4653.33|4656.95|4656.95|4652.43|4652.43|0
1661937900000|2022-08-31 09:25:00|4654.07|4654.07|4654.19|4654.19|4656.39|4656.39|4652.2|4652.2|0
1661938200000|2022-08-31 09:30:00|4652.77|4652.77|4658.87|4658.87|4659.86|4659.86|4652.77|4652.77|0
1661938500000|2022-08-31 09:35:00|4656.76|4656.76|4652.85|4652.85|4657.32|4657.32|4651.36|4651.36|0
1661938800000|2022-08-31 09:40:00|4653.13|4653.13|4652.81|4652.81|4654.6|4654.6|4652.02|4652.02|0
1661939100000|2022-08-31 09:45:00|4653.52|4653.52|4645.77|4645.77|4654.23|4654.23|4645.77|4645.77|0
1661939400000|2022-08-31 09:50:00|4645.87|4645.87|4644.91|4644.91|4645.87|4645.87|4641.73|4641.73|0
1661939700000|2022-08-31 09:55:00|4644.21|4644.21|4648.54|4648.54|4652.18|4652.18|4639.41|4639.41|0
1661940000000|2022-08-31 10:00:00|4647.13|4647.13|4641.02|4641.02|4647.13|4647.13|4636.94|4636.94|0
1661940300000|2022-08-31 10:05:00|4640.93|4640.93|4645.93|4645.93|4645.93|4645.93|4640.82|4640.82|0
1661940600000|2022-08-31 10:10:00|4644.51|4644.51|4646.56|4646.56|4647.47|4647.47|4644.51|4644.51|0
1661940900000|2022-08-31 10:15:00|4646.34|4646.34|4645.82|4645.82|4648.22|4648.22|4645.45|4645.45|0
1661941200000|2022-08-31 10:20:00|4646.19|4646.19|4652.38|4652.38|4654.73|4654.73|4646.19|4646.19|0
1661941500000|2022-08-31 10:25:00|4654.49|4654.49|4659.54|4659.54|4659.82|4659.82|4654.47|4654.47|0
1661941800000|2022-08-31 10:30:00|4658.98|4658.98|4656.98|4656.98|4659.93|4659.93|4655.58|4655.58|0
1661942100000|2022-08-31 10:35:00|4656.88|4656.88|4661.24|4661.24|4661.24|4661.24|4655.85|4655.85|0
1661942400000|2022-08-31 10:40:00|4660.54|4660.54|4661.14|4661.14|4661.14|4661.14|4659.03|4659.03|0
1661942700000|2022-08-31 10:45:00|4661.85|4661.85|4660.63|4660.63|4661.85|4661.85|4658.76|4658.76|0
1661943000000|2022-08-31 10:50:00|4661.19|4661.19|4663.7|4663.7|4664.04|4664.04|4659.86|4659.86|0
1661943300000|2022-08-31 10:55:00|4662.29|4662.29|4660.43|4660.43|4662.38|4662.38|4660.29|4660.29|0
1661943600000|2022-08-31 11:00:00|4659.02|4659.02|4666.85|4666.85|4667.55|4667.55|4658.55|4658.55|0
1661943900000|2022-08-31 11:05:00|4667.13|4667.13|4669.35|4669.35|4670.96|4670.96|4666.05|4666.05|0
1661944200000|2022-08-31 11:10:00|4669.13|4669.13|4668.23|4668.23|4669.13|4669.13|4667.06|4667.06|0
1661944500000|2022-08-31 11:15:00|4668.05|4668.05|4670.21|4670.21|4670.21|4670.21|4664.94|4664.94|0
1661944800000|2022-08-31 11:20:00|4670.12|4670.12|4669.72|4669.72|4671.6|4671.6|4669.32|4669.32|0
1661945100000|2022-08-31 11:25:00|4670.43|4670.43|4674.36|4674.36|4674.7|4674.7|4670.34|4670.34|0
1661945400000|2022-08-31 11:30:00|4674.17|4674.17|4673.11|4673.11|4675.16|4675.16|4672.12|4672.12|0
1661945700000|2022-08-31 11:35:00|4673.2|4673.2|4667.14|4667.14|4673.91|4673.91|4667.14|4667.14|0
1661946000000|2022-08-31 11:40:00|4666.98|4666.98|4670.24|4670.24|4670.52|4670.52|4666.84|4666.84|0
1661946300000|2022-08-31 11:45:00|4670.62|4670.62|4674.56|4674.56|4674.75|4674.75|4670.62|4670.62|0
1661946600000|2022-08-31 11:50:00|4674.94|4674.94|4684.35|4684.35|4684.35|4684.35|4674.82|4674.82|0
1661946900000|2022-08-31 11:55:00|4686.47|4686.47|4674.58|4674.58|4686.47|4686.47|4674.58|4674.58|0
1661947200000|2022-08-31 12:00:00|4673.88|4673.88|4673|4673|4673.88|4673.88|4670.56|4670.56|0
1661947500000|2022-08-31 12:05:00|4673.12|4673.12|4674.15|4674.15|4675.84|4675.84|4672.23|4672.23|0
1661947800000|2022-08-31 12:10:00|4674.85|4674.85|4677.17|4677.17|4677.17|4677.17|4674.85|4674.85|0
1661948100000|2022-08-31 12:15:00|4677.87|4677.87|4676.46|4676.46|4678.99|4678.99|4675.99|4675.99|0
1661948400000|2022-08-31 12:20:00|4674.34|4674.34|4666.52|4666.52|4675.45|4675.45|4666.05|4666.05|0
1661948700000|2022-08-31 12:25:00|4669.34|4669.34|4678|4678|4678|4678|4669.34|4669.34|0
1661949000000|2022-08-31 12:30:00|4677.3|4677.3|4677.33|4677.33|4677.85|4677.85|4673.33|4673.33|0
1661949300000|2022-08-31 12:35:00|4677.55|4677.55|4677.43|4677.43|4680.1|4680.1|4677.43|4677.43|0
1661949600000|2022-08-31 12:40:00|4676.01|4676.01|4672.58|4672.58|4676.01|4676.01|4671.48|4671.48|0
1661949900000|2022-08-31 12:45:00|4672.69|4672.69|4675.32|4675.32|4676.12|4676.12|4672.6|4672.6|0
1661950200000|2022-08-31 12:50:00|4676.02|4676.02|4678.72|4678.72|4678.81|4678.81|4676.02|4676.02|0
1661950500000|2022-08-31 12:55:00|4679.09|4679.09|4680.33|4680.33|4680.76|4680.76|4678.27|4678.27|0
1661950800000|2022-08-31 13:00:00|4680.61|4680.61|4684.59|4684.59|4685.02|4685.02|4680.61|4680.61|0
1661951100000|2022-08-31 13:05:00|4684.22|4684.22|4682.8|4682.8|4685.67|4685.67|4682.8|4682.8|0
1661951400000|2022-08-31 13:10:00|4682.98|4682.98|4685.08|4685.08|4687.77|4687.77|4682.98|4682.98|0
1661951700000|2022-08-31 13:15:00|4684.99|4684.99|4684.1|4684.1|4684.99|4684.99|4680.44|4680.44|0
1661952000000|2022-08-31 13:20:00|4684.81|4684.81|4676.34|4676.34|4685|4685|4675.46|4675.46|0
1661952300000|2022-08-31 13:25:00|4676.16|4676.16|4672.22|4672.22|4677.98|4677.98|4672.22|4672.22|0
1661952600000|2022-08-31 13:30:00|4671.93|4671.93|4682.61|4682.61|4682.78|4682.78|4670.58|4670.58|0
1661952900000|2022-08-31 13:35:00|4681.2|4681.2|4677.35|4677.35|4681.7|4681.7|4676.6|4676.6|0
1661953200000|2022-08-31 13:40:00|4677.52|4677.52|4677.95|4677.95|4678.36|4678.36|4671.06|4671.06|0
1661953500000|2022-08-31 13:45:00|4677.78|4677.78|4674.61|4674.61|4679.85|4679.85|4672.02|4672.02|0
1661953800000|2022-08-31 13:50:00|4674.33|4674.33|4680.08|4680.08|4680.08|4680.08|4674.33|4674.33|0
1661954100000|2022-08-31 13:55:00|4680.78|4680.78|4677.98|4677.98|4682.71|4682.71|4677.27|4677.27|0
1661954400000|2022-08-31 14:00:00|4678.2|4678.2|4670.4|4670.4|4678.39|4678.39|4670.4|4670.4|0
1661954700000|2022-08-31 14:05:00|4670.28|4670.28|4661.07|4661.07|4670.28|4670.28|4661.07|4661.07|0
1661955000000|2022-08-31 14:10:00|4662.48|4662.48|4666.44|4666.44|4668.84|4668.84|4661.77|4661.77|0
1661955300000|2022-08-31 14:15:00|4665.73|4665.73|4668.87|4668.87|4668.87|4668.87|4664.12|4664.12|0
1661955600000|2022-08-31 14:20:00|4669.34|4669.34|4661.36|4661.36|4669.72|4669.72|4660.8|4660.8|0
1661955900000|2022-08-31 14:25:00|4661.74|4661.74|4663.46|4663.46|4665.84|4665.84|4660.61|4660.61|0
1661956200000|2022-08-31 14:30:00|4662.71|4662.71|4663.59|4663.59|4665.12|4665.12|4661.49|4661.49|0
1661956500000|2022-08-31 14:35:00|4663.78|4663.78|4663.14|4663.14|4665.16|4665.16|4660.98|4660.98|0
1661956800000|2022-08-31 14:40:00|4663.47|4663.47|4668.44|4668.44|4668.44|4668.44|4663.09|4663.09|0
1661957100000|2022-08-31 14:45:00|4669.32|4669.32|4670.87|4670.87|4670.87|4670.87|4667.8|4667.8|0
1661957400000|2022-08-31 14:50:00|4670.78|4670.78|4679.18|4679.18|4680.04|4680.04|4670.78|4670.78|0
1661957700000|2022-08-31 14:55:00|4679.88|4679.88|4675.98|4675.98|4680.59|4680.59|4675.79|4675.79|0
1661958000000|2022-08-31 15:00:00|4675.23|4675.23|4676.9|4676.9|4677.15|4677.15|4673.72|4673.72|0
1661958300000|2022-08-31 15:05:00|4676.52|4676.52|4677.18|4677.18|4677.71|4677.71|4676.02|4676.02|0
1661958600000|2022-08-31 15:10:00|4676.48|4676.48|4679.52|4679.52|4679.62|4679.62|4676.12|4676.12|0
1661958900000|2022-08-31 15:15:00|4679.24|4679.24|4679.13|4679.13|4680.23|4680.23|4677.2|4677.2|0
1661959200000|2022-08-31 15:20:00|4679.04|4679.04|4677.41|4677.41|4680.12|4680.12|4675.96|4675.96|0
1661959500000|2022-08-31 15:25:00|4677.06|4677.06|4673.45|4673.45|4678.03|4678.03|4671.81|4671.81|0
1662016500000|2022-09-01 07:15:00|4596.17|4596.17|4586.31|4586.31|4603.91|4603.91|4585.49|4585.49|0
1662016800000|2022-09-01 07:20:00|4588.42|4588.42|4578.84|4578.84|4588.65|4588.65|4578.42|4578.42|0
1662017100000|2022-09-01 07:25:00|4579.02|4579.02|4591.96|4591.96|4594.13|4594.13|4577.51|4577.51|0
1662017400000|2022-09-01 07:30:00|4592.34|4592.34|4588.15|4588.15|4595.84|4595.84|4587.55|4587.55|0
1662017700000|2022-09-01 07:35:00|4588.34|4588.34|4595.02|4595.02|4595.43|4595.43|4588.34|4588.34|0
1662018000000|2022-09-01 07:40:00|4595.36|4595.36|4590.94|4590.94|4601.65|4601.65|4590.57|4590.57|0
1662018300000|2022-09-01 07:45:00|4591.13|4591.13|4597.06|4597.06|4597.06|4597.06|4588.8|4588.8|0
1662018600000|2022-09-01 07:50:00|4596.36|4596.36|4588.68|4588.68|4596.64|4596.64|4588.68|4588.68|0
1662018900000|2022-09-01 07:55:00|4589.06|4589.06|4584.62|4584.62|4589.25|4589.25|4580.5|4580.5|0
1662019200000|2022-09-01 08:00:00|4584.81|4584.81|4593.89|4593.89|4594.73|4594.73|4584.43|4584.43|0
1662019500000|2022-09-01 08:05:00|4592.48|4592.48|4591.5|4591.5|4597.15|4597.15|4590.74|4590.74|0
1662019800000|2022-09-01 08:10:00|4590.79|4590.79|4581.62|4581.62|4590.79|4590.79|4576.32|4576.32|0
1662020100000|2022-09-01 08:15:00|4581.99|4581.99|4576.56|4576.56|4581.99|4581.99|4576.56|4576.56|0
1662020400000|2022-09-01 08:20:00|4577.98|4577.98|4570.25|4570.25|4578.68|4578.68|4567.34|4567.34|0
1662020700000|2022-09-01 08:25:00|4569.87|4569.87|4568.8|4568.8|4571.55|4571.55|4566.72|4566.72|0
1662021000000|2022-09-01 08:30:00|4569.55|4569.55|4561.47|4561.47|4571.95|4571.95|4561|4561|0
1662021300000|2022-09-01 08:35:00|4561.38|4561.38|4558.38|4558.38|4561.78|4561.78|4557.43|4557.43|0
1662021600000|2022-09-01 08:40:00|4558.19|4558.19|4568.35|4568.35|4568.35|4568.35|4553.85|4553.85|0
1662021900000|2022-09-01 08:45:00|4568.03|4568.03|4567.45|4567.45|4573.52|4573.52|4565.34|4565.34|0
1662022200000|2022-09-01 08:50:00|4568.16|4568.16|4567.17|4567.17|4571.17|4571.17|4567.17|4567.17|0
1662022500000|2022-09-01 08:55:00|4569.29|4569.29|4574.4|4574.4|4575.89|4575.89|4568.39|4568.39|0
1662022800000|2022-09-01 09:00:00|4574.59|4574.59|4576.41|4576.41|4576.78|4576.78|4574.59|4574.59|0
1662023100000|2022-09-01 09:05:00|4577.06|4577.06|4573.92|4573.92|4578.99|4578.99|4573.92|4573.92|0
1662023400000|2022-09-01 09:10:00|4573.61|4573.61|4571.92|4571.92|4576.41|4576.41|4571.92|4571.92|0
1662023700000|2022-09-01 09:15:00|4572.62|4572.62|4573.49|4573.49|4576.35|4576.35|4571.45|4571.45|0
1662024000000|2022-09-01 09:20:00|4573.39|4573.39|4575.7|4575.7|4580.02|4580.02|4573.39|4573.39|0
1662024300000|2022-09-01 09:25:00|4575.93|4575.93|4574.44|4574.44|4576.34|4576.34|4571.96|4571.96|0
1662024600000|2022-09-01 09:30:00|4574.91|4574.91|4575.08|4575.08|4577.99|4577.99|4574.91|4574.91|0
1662024900000|2022-09-01 09:35:00|4574|4574|4574.7|4574.7|4576.91|4576.91|4571.18|4571.18|0
1662025200000|2022-09-01 09:40:00|4573.99|4573.99|4576.16|4576.16|4576.41|4576.41|4570.93|4570.93|0
1662025500000|2022-09-01 09:45:00|4575.78|4575.78|4576.86|4576.86|4578.28|4578.28|4574.92|4574.92|0
1662025800000|2022-09-01 09:50:00|4576.16|4576.16|4573.62|4573.62|4577.57|4577.57|4573.62|4573.62|0
1662026100000|2022-09-01 09:55:00|4574.33|4574.33|4573.8|4573.8|4575.74|4575.74|4573.02|4573.02|0
1662026400000|2022-09-01 10:00:00|4573.71|4573.71|4572.95|4572.95|4574.86|4574.86|4572.67|4572.67|0
1662026700000|2022-09-01 10:05:00|4572.24|4572.24|4572.84|4572.84|4573.73|4573.73|4571.96|4571.96|0
1662027000000|2022-09-01 10:10:00|4571.9|4571.9|4566.43|4566.43|4571.9|4571.9|4566.05|4566.05|0
1662027300000|2022-09-01 10:15:00|4565.96|4565.96|4562.5|4562.5|4567.42|4567.42|4562.13|4562.13|0
1662027600000|2022-09-01 10:20:00|4562.69|4562.69|4561.55|4561.55|4565.09|4565.09|4560.84|4560.84|0
1662027900000|2022-09-01 10:25:00|4560.89|4560.89|4566.49|4566.49|4566.49|4566.49|4560.14|4560.14|0
1662028200000|2022-09-01 10:30:00|4565.78|4565.78|4565.71|4565.71|4566.77|4566.77|4563.39|4563.39|0
1662028500000|2022-09-01 10:35:00|4565.15|4565.15|4557.11|4557.11|4565.15|4565.15|4557.11|4557.11|0
1662028800000|2022-09-01 10:40:00|4556.93|4556.93|4558.59|4558.59|4558.7|4558.7|4555.4|4555.4|0
1662029100000|2022-09-01 10:45:00|4557.84|4557.84|4562.35|4562.35|4562.35|4562.35|4557.75|4557.75|0
1662029400000|2022-09-01 10:50:00|4561.65|4561.65|4560.47|4560.47|4563.22|4563.22|4557.18|4557.18|0
1662029700000|2022-09-01 10:55:00|4560.94|4560.94|4555.76|4555.76|4561.12|4561.12|4555.76|4555.76|0
1662030000000|2022-09-01 11:00:00|4555.06|4555.06|4559.15|4559.15|4559.57|4559.57|4555.06|4555.06|0
1662030300000|2022-09-01 11:05:00|4560.56|4560.56|4556.75|4556.75|4562.67|4562.67|4556.75|4556.75|0
1662030600000|2022-09-01 11:10:00|4556.04|4556.04|4557.04|4557.04|4557.04|4557.04|4554.24|4554.24|0
1662030900000|2022-09-01 11:15:00|4556.95|4556.95|4555.81|4555.81|4556.95|4556.95|4554.79|4554.79|0
1662031200000|2022-09-01 11:20:00|4555.91|4555.91|4554.76|4554.76|4557.5|4557.5|4552.6|4552.6|0
1662031500000|2022-09-01 11:25:00|4554.06|4554.06|4560.13|4560.13|4560.13|4560.13|4554.06|4554.06|0
1662031800000|2022-09-01 11:30:00|4560.02|4560.02|4560.82|4560.82|4560.99|4560.99|4554.98|4554.98|0
1662032100000|2022-09-01 11:35:00|4560.59|4560.59|4559.15|4559.15|4561.25|4561.25|4559.11|4559.11|0
1662032400000|2022-09-01 11:40:00|4559.24|4559.24|4560.2|4560.2|4562.12|4562.12|4557.83|4557.83|0
1662032700000|2022-09-01 11:45:00|4560.67|4560.67|4557.06|4557.06|4561.36|4561.36|4557.06|4557.06|0
1662033000000|2022-09-01 11:50:00|4556.72|4556.72|4554.92|4554.92|4557.4|4557.4|4553.85|4553.85|0
1662033300000|2022-09-01 11:55:00|4555.63|4555.63|4555.3|4555.3|4557.9|4557.9|4552.95|4552.95|0
1662033600000|2022-09-01 12:00:00|4554.93|4554.93|4554.13|4554.13|4558.73|4558.73|4554.13|4554.13|0
1662033900000|2022-09-01 12:05:00|4554.04|4554.04|4552.96|4552.96|4556.58|4556.58|4552.96|4552.96|0
1662034200000|2022-09-01 12:10:00|4553.67|4553.67|4556.33|4556.33|4556.39|4556.39|4553.48|4553.48|0
1662034500000|2022-09-01 12:15:00|4555.68|4555.68|4556.21|4556.21|4559.57|4559.57|4555.68|4555.68|0
1662034800000|2022-09-01 12:20:00|4556.37|4556.37|4560.86|4560.86|4560.86|4560.86|4555.2|4555.2|0
1662035100000|2022-09-01 12:25:00|4561.23|4561.23|4562.44|4562.44|4566.6|4566.6|4561.23|4561.23|0
1662035400000|2022-09-01 12:30:00|4562.72|4562.72|4555.15|4555.15|4563.37|4563.37|4554.85|4554.85|0
1662035700000|2022-09-01 12:35:00|4554.44|4554.44|4558.86|4558.86|4559.61|4559.61|4553.05|4553.05|0
1662036000000|2022-09-01 12:40:00|4558.69|4558.69|4554.64|4554.64|4563.07|4563.07|4554.64|4554.64|0
1662036300000|2022-09-01 12:45:00|4555.35|4555.35|4556.26|4556.26|4558.42|4558.42|4554.68|4554.68|0
1662036600000|2022-09-01 12:50:00|4555.89|4555.89|4555.16|4555.16|4556.18|4556.18|4553.95|4553.95|0
1662036900000|2022-09-01 12:55:00|4555.86|4555.86|4555.79|4555.79|4556.8|4556.8|4554.88|4554.88|0
1662037200000|2022-09-01 13:00:00|4555.7|4555.7|4548.85|4548.85|4555.79|4555.79|4548.85|4548.85|0
1662037500000|2022-09-01 13:05:00|4548.19|4548.19|4548.34|4548.34|4550.36|4550.36|4546.57|4546.57|0
1662037800000|2022-09-01 13:10:00|4548.46|4548.46|4536.97|4536.97|4548.46|4548.46|4536.6|4536.6|0
1662038100000|2022-09-01 13:15:00|4536.69|4536.69|4541.77|4541.77|4541.77|4541.77|4533.88|4533.88|0
1662038400000|2022-09-01 13:20:00|4541.06|4541.06|4535.23|4535.23|4541.15|4541.15|4534.25|4534.25|0
1662038700000|2022-09-01 13:25:00|4534.52|4534.52|4529.99|4529.99|4534.8|4534.8|4529.55|4529.55|0
1662039000000|2022-09-01 13:30:00|4529.9|4529.9|4531.13|4531.13|4536.56|4536.56|4526.98|4526.98|0
1662039300000|2022-09-01 13:35:00|4530.19|4530.19|4529.36|4529.36|4532.97|4532.97|4527.27|4527.27|0
1662039600000|2022-09-01 13:40:00|4530.86|4530.86|4532.79|4532.79|4534.34|4534.34|4529.7|4529.7|0
1662039900000|2022-09-01 13:45:00|4532.51|4532.51|4523.53|4523.53|4532.68|4532.68|4523.53|4523.53|0
1662040200000|2022-09-01 13:50:00|4523.91|4523.91|4521.94|4521.94|4526.86|4526.86|4517.2|4517.2|0
1662040500000|2022-09-01 13:55:00|4522.5|4522.5|4527.3|4527.3|4528.7|4528.7|4520.63|4520.63|0
1662040800000|2022-09-01 14:00:00|4527.43|4527.43|4528.29|4528.29|4531.16|4531.16|4524.9|4524.9|0
1662041100000|2022-09-01 14:05:00|4529|4529|4536.76|4536.76|4537.47|4537.47|4529|4529|0
1662041400000|2022-09-01 14:10:00|4536.67|4536.67|4527.83|4527.83|4536.67|4536.67|4527.7|4527.7|0
1662041700000|2022-09-01 14:15:00|4526.98|4526.98|4526.94|4526.94|4531.77|4531.77|4524.76|4524.76|0
1662042000000|2022-09-01 14:20:00|4526|4526|4532.48|4532.48|4532.48|4532.48|4524.55|4524.55|0
1662042300000|2022-09-01 14:25:00|4533.18|4533.18|4542.81|4542.81|4543.21|4543.21|4533.18|4533.18|0
1662042600000|2022-09-01 14:30:00|4542.11|4542.11|4532.29|4532.29|4542.11|4542.11|4531.26|4531.26|0
1662042900000|2022-09-01 14:35:00|4532.1|4532.1|4530.45|4530.45|4535.65|4535.65|4529.27|4529.27|0
1662043200000|2022-09-01 14:40:00|4529.7|4529.7|4529|4529|4532.73|4532.73|4528.2|4528.2|0
1662043500000|2022-09-01 14:45:00|4528.53|4528.53|4537.64|4537.64|4538.06|4538.06|4528.25|4528.25|0
1662043800000|2022-09-01 14:50:00|4536.94|4536.94|4532.77|4532.77|4537.17|4537.17|4532.77|4532.77|0
1662044100000|2022-09-01 14:55:00|4533.47|4533.47|4533.95|4533.95|4536.19|4536.19|4532.48|4532.48|0
1662044400000|2022-09-01 15:00:00|4533.84|4533.84|4540.92|4540.92|4543.74|4543.74|4530.04|4530.04|0
1662044700000|2022-09-01 15:05:00|4540.22|4540.22|4541.31|4541.31|4543.37|4543.37|4538.58|4538.58|0
1662045000000|2022-09-01 15:10:00|4541.42|4541.42|4543.77|4543.77|4545.06|4545.06|4541.03|4541.03|0
1662045300000|2022-09-01 15:15:00|4543.59|4543.59|4542.82|4542.82|4547.47|4547.47|4542.66|4542.66|0
1662045600000|2022-09-01 15:20:00|4543.53|4543.53|4533.31|4533.31|4543.53|4543.53|4532.73|4532.73|0
1662045900000|2022-09-01 15:25:00|4533.14|4533.14|4535.05|4535.05|4539.73|4539.73|4531.72|4531.72|0
1662102900000|2022-09-02 07:15:00|4525.04|4525.04|4530.33|4530.33|4531.79|4531.79|4522.59|4522.59|0
1662103200000|2022-09-02 07:20:00|4528.92|4528.92|4536.3|4536.3|4544.86|4544.86|4528.92|4528.92|0
1662103500000|2022-09-02 07:25:00|4537.01|4537.01|4537.74|4537.74|4539.57|4539.57|4532.73|4532.73|0
1662103800000|2022-09-02 07:30:00|4538.44|4538.44|4530.36|4530.36|4538.83|4538.83|4527.33|4527.33|0
1662104100000|2022-09-02 07:35:00|4530.01|4530.01|4538.87|4538.87|4539.36|4539.36|4529.92|4529.92|0
1662104400000|2022-09-02 07:40:00|4538.59|4538.59|4538.81|4538.81|4541.53|4541.53|4536.01|4536.01|0
1662104700000|2022-09-02 07:45:00|4538.72|4538.72|4525.88|4525.88|4538.72|4538.72|4524.15|4524.15|0
1662105000000|2022-09-02 07:50:00|4526.34|4526.34|4527.52|4527.52|4533.34|4533.34|4526.34|4526.34|0
1662105300000|2022-09-02 07:55:00|4525.92|4525.92|4523.92|4523.92|4526.67|4526.67|4521.27|4521.27|0
1662105600000|2022-09-02 08:00:00|4524.1|4524.1|4532.6|4532.6|4532.6|4532.6|4523.13|4523.13|0
1662105900000|2022-09-02 08:05:00|4532.28|4532.28|4534.69|4534.69|4537.39|4537.39|4531.58|4531.58|0
1662106200000|2022-09-02 08:10:00|4536.19|4536.19|4539.91|4539.91|4540.89|4540.89|4534.64|4534.64|0
1662106500000|2022-09-02 08:15:00|4539.53|4539.53|4547.98|4547.98|4548.55|4548.55|4539.44|4539.44|0
1662106800000|2022-09-02 08:20:00|4549.2|4549.2|4546.93|4546.93|4553.14|4553.14|4546.08|4546.08|0
1662107100000|2022-09-02 08:25:00|4546.22|4546.22|4553.22|4553.22|4553.59|4553.59|4546.22|4546.22|0
1662107400000|2022-09-02 08:30:00|4553.09|4553.09|4557.98|4557.98|4557.99|4557.99|4553.09|4553.09|0
1662107700000|2022-09-02 08:35:00|4557.85|4557.85|4562.62|4562.62|4563.52|4563.52|4557.85|4557.85|0
1662108000000|2022-09-02 08:40:00|4563.32|4563.32|4564.31|4564.31|4567.51|4567.51|4563.32|4563.32|0
1662108300000|2022-09-02 08:45:00|4564.59|4564.59|4573.6|4573.6|4573.6|4573.6|4564.59|4564.59|0
1662108600000|2022-09-02 08:50:00|4573.69|4573.69|4574.18|4574.18|4579.27|4579.27|4573.69|4573.69|0
1662108900000|2022-09-02 08:55:00|4574.46|4574.46|4571.74|4571.74|4575.26|4575.26|4570.56|4570.56|0
1662109200000|2022-09-02 09:00:00|4571.18|4571.18|4561.35|4561.35|4571.18|4571.18|4560.65|4560.65|0
1662109500000|2022-09-02 09:05:00|4560.89|4560.89|4560.53|4560.53|4562.67|4562.67|4560.28|4560.28|0
1662109800000|2022-09-02 09:10:00|4558.19|4558.19|4560.2|4560.2|4563.82|4563.82|4558.19|4558.19|0
1662110100000|2022-09-02 09:15:00|4560.36|4560.36|4557.1|4557.1|4562.1|4562.1|4557.1|4557.1|0
1662110400000|2022-09-02 09:20:00|4556.92|4556.92|4552.84|4552.84|4558.7|4558.7|4552.84|4552.84|0
1662110700000|2022-09-02 09:25:00|4552.46|4552.46|4550.82|4550.82|4552.84|4552.84|4550.82|4550.82|0
1662111000000|2022-09-02 09:30:00|4551|4551|4546.53|4546.53|4551|4551|4545.78|4545.78|0
1662111300000|2022-09-02 09:35:00|4544.42|4544.42|4542.18|4542.18|4544.42|4544.42|4540.35|4540.35|0
1662111600000|2022-09-02 09:40:00|4541.48|4541.48|4540.21|4540.21|4543.59|4543.59|4540.21|4540.21|0
1662111900000|2022-09-02 09:45:00|4540.92|4540.92|4545.14|4545.14|4546.83|4546.83|4540.92|4540.92|0
1662112200000|2022-09-02 09:50:00|4546.55|4546.55|4551.83|4551.83|4551.98|4551.98|4545.85|4545.85|0
1662112500000|2022-09-02 09:55:00|4551.65|4551.65|4548.68|4548.68|4551.65|4551.65|4547.85|4547.85|0
1662112800000|2022-09-02 10:00:00|4549.39|4549.39|4551.72|4551.72|4553.75|4553.75|4549.39|4549.39|0
1662113100000|2022-09-02 10:05:00|4551.63|4551.63|4550.27|4550.27|4552.43|4552.43|4550.18|4550.18|0
1662113400000|2022-09-02 10:10:00|4549.56|4549.56|4548.76|4548.76|4551.3|4551.3|4548.76|4548.76|0
1662113700000|2022-09-02 10:15:00|4548.66|4548.66|4548.71|4548.71|4549.89|4549.89|4544.26|4544.26|0
1662114000000|2022-09-02 10:20:00|4548.99|4548.99|4551.42|4551.42|4551.42|4551.42|4547.72|4547.72|0
1662114300000|2022-09-02 10:25:00|4551.61|4551.61|4547.35|4547.35|4551.61|4551.61|4547.07|4547.07|0
1662114600000|2022-09-02 10:30:00|4546.88|4546.88|4544.3|4544.3|4546.88|4546.88|4542.7|4542.7|0
1662114900000|2022-09-02 10:35:00|4544.48|4544.48|4544.01|4544.01|4545.42|4545.42|4543.63|4543.63|0
1662115200000|2022-09-02 10:40:00|4544.71|4544.71|4542.38|4542.38|4544.71|4544.71|4540.97|4540.97|0
1662115500000|2022-09-02 10:45:00|4542.1|4542.1|4540.44|4540.44|4542.1|4542.1|4539.18|4539.18|0
1662115800000|2022-09-02 10:50:00|4540.34|4540.34|4544.3|4544.3|4544.3|4544.3|4540.15|4540.15|0
1662116100000|2022-09-02 10:55:00|4544.67|4544.67|4544.86|4544.86|4546.1|4546.1|4544.39|4544.39|0
1662116400000|2022-09-02 11:00:00|4544.77|4544.77|4546.47|4546.47|4547.11|4547.11|4544.77|4544.77|0
1662116700000|2022-09-02 11:05:00|4546.1|4546.1|4543.05|4543.05|4548.4|4548.4|4543.05|4543.05|0
1662117000000|2022-09-02 11:10:00|4543.24|4543.24|4540.43|4540.43|4543.52|4543.52|4538.12|4538.12|0
1662117300000|2022-09-02 11:15:00|4541.18|4541.18|4543.23|4543.23|4543.23|4543.23|4541.18|4541.18|0
1662117600000|2022-09-02 11:20:00|4543.06|4543.06|4541.98|4541.98|4543.06|4543.06|4540.19|4540.19|0
1662117900000|2022-09-02 11:25:00|4542.17|4542.17|4542.87|4542.87|4542.97|4542.97|4542.17|4542.17|0
1662118200000|2022-09-02 11:30:00|4542.78|4542.78|4546.06|4546.06|4546.06|4546.06|4542.78|4542.78|0
1662118500000|2022-09-02 11:35:00|4546.22|4546.22|4546.3|4546.3|4547.38|4547.38|4545.09|4545.09|0
1662118800000|2022-09-02 11:40:00|4546.02|4546.02|4547.56|4547.56|4547.56|4547.56|4545.74|4545.74|0
1662119100000|2022-09-02 11:45:00|4546.15|4546.15|4547.52|4547.52|4548.09|4548.09|4546.15|4546.15|0
1662119400000|2022-09-02 11:50:00|4547.9|4547.9|4550.36|4550.36|4550.46|4550.46|4547.71|4547.71|0
1662119700000|2022-09-02 11:55:00|4550.27|4550.27|4548.47|4548.47|4551.19|4551.19|4548.47|4548.47|0
1662120000000|2022-09-02 12:00:00|4549.18|4549.18|4547.82|4547.82|4550.18|4550.18|4547.82|4547.82|0
1662120300000|2022-09-02 12:05:00|4549.23|4549.23|4551.92|4551.92|4552.2|4552.2|4549.23|4549.23|0
1662120600000|2022-09-02 12:10:00|4551.21|4551.21|4549.12|4549.12|4552.39|4552.39|4548.65|4548.65|0
1662120900000|2022-09-02 12:15:00|4549.83|4549.83|4552.57|4552.57|4552.9|4552.9|4549.75|4549.75|0
1662121200000|2022-09-02 12:20:00|4552.82|4552.82|4554.1|4554.1|4556.59|4556.59|4552.82|4552.82|0
1662121500000|2022-09-02 12:25:00|4552.69|4552.69|4553.85|4553.85|4553.85|4553.85|4551.42|4551.42|0
1662121800000|2022-09-02 12:30:00|4557.38|4557.38|4556.74|4556.74|4559.71|4559.71|4552.95|4552.95|0
1662122100000|2022-09-02 12:35:00|4556.04|4556.04|4562.24|4562.24|4564.87|4564.87|4552.46|4552.46|0
1662122400000|2022-09-02 12:40:00|4561.86|4561.86|4559.56|4559.56|4562.63|4562.63|4558.62|4558.62|0
1662122700000|2022-09-02 12:45:00|4559.09|4559.09|4560.68|4560.68|4560.68|4560.68|4556.95|4556.95|0
1662123000000|2022-09-02 12:50:00|4560.97|4560.97|4564.24|4564.24|4567.56|4567.56|4560.87|4560.87|0
1662123300000|2022-09-02 12:55:00|4564.52|4564.52|4564.08|4564.08|4565.35|4565.35|4563.54|4563.54|0
1662123600000|2022-09-02 13:00:00|4564.27|4564.27|4560.73|4560.73|4564.77|4564.77|4558.48|4558.48|0
1662123900000|2022-09-02 13:05:00|4560.82|4560.82|4562.42|4562.42|4565.32|4565.32|4560.63|4560.63|0
1662124200000|2022-09-02 13:10:00|4561.86|4561.86|4557.82|4557.82|4562.56|4562.56|4557.82|4557.82|0
1662124500000|2022-09-02 13:15:00|4558.19|4558.19|4561.54|4561.54|4563.73|4563.73|4558.19|4558.19|0
1662124800000|2022-09-02 13:20:00|4561.73|4561.73|4559.9|4559.9|4562.15|4562.15|4558.66|4558.66|0
1662125100000|2022-09-02 13:25:00|4557.08|4557.08|4557.94|4557.94|4558.36|4558.36|4556.5|4556.5|0
1662125400000|2022-09-02 13:30:00|4557.76|4557.76|4560.53|4560.53|4564.28|4564.28|4557.76|4557.76|0
1662125700000|2022-09-02 13:35:00|4559.82|4559.82|4557.9|4557.9|4561.39|4561.39|4557.9|4557.9|0
1662126000000|2022-09-02 13:40:00|4557.71|4557.71|4558.45|4558.45|4559.9|4559.9|4557.34|4557.34|0
1662126300000|2022-09-02 13:45:00|4558.36|4558.36|4563.08|4563.08|4564.05|4564.05|4558.27|4558.27|0
1662126600000|2022-09-02 13:50:00|4563.36|4563.36|4566.28|4566.28|4567.84|4567.84|4563.08|4563.08|0
1662126900000|2022-09-02 13:55:00|4566.37|4566.37|4566.66|4566.66|4568.23|4568.23|4563.87|4563.87|0
1662127200000|2022-09-02 14:00:00|4566.54|4566.54|4568.52|4568.52|4568.52|4568.52|4564.43|4564.43|0
1662127500000|2022-09-02 14:05:00|4568.89|4568.89|4571.91|4571.91|4573.18|4573.18|4568.67|4568.67|0
1662127800000|2022-09-02 14:10:00|4572.19|4572.19|4572.88|4572.88|4577.5|4577.5|4572.19|4572.19|0
1662128100000|2022-09-02 14:15:00|4572.18|4572.18|4571.86|4571.86|4574.23|4574.23|4571.01|4571.01|0
1662128400000|2022-09-02 14:20:00|4571.96|4571.96|4574.43|4574.43|4574.71|4574.71|4569.38|4569.38|0
1662128700000|2022-09-02 14:25:00|4574.15|4574.15|4572.13|4572.13|4574.71|4574.71|4571.29|4571.29|0
1662129000000|2022-09-02 14:30:00|4572.41|4572.41|4570.01|4570.01|4573.35|4573.35|4567.61|4567.61|0
1662129300000|2022-09-02 14:35:00|4570.2|4570.2|4574.03|4574.03|4575.3|4575.3|4570.2|4570.2|0
1662129600000|2022-09-02 14:40:00|4574.5|4574.5|4569.95|4569.95|4575.58|4575.58|4569.51|4569.51|0
1662129900000|2022-09-02 14:45:00|4570.13|4570.13|4569.96|4569.96|4571.49|4571.49|4569.01|4569.01|0
1662130200000|2022-09-02 14:50:00|4570.05|4570.05|4572.65|4572.65|4572.65|4572.65|4569.11|4569.11|0
1662130500000|2022-09-02 14:55:00|4573.3|4573.3|4569.02|4569.02|4573.3|4573.3|4568.16|4568.16|0
1662130800000|2022-09-02 15:00:00|4568.84|4568.84|4569.98|4569.98|4571.37|4571.37|4567.24|4567.24|0
1662131100000|2022-09-02 15:05:00|4570.07|4570.07|4567.92|4567.92|4570.77|4570.77|4566.53|4566.53|0
1662131400000|2022-09-02 15:10:00|4568.2|4568.2|4567.76|4567.76|4568.76|4568.76|4567.44|4567.44|0
1662131700000|2022-09-02 15:15:00|4568.46|4568.46|4567.2|4567.2|4569.95|4569.95|4567.2|4567.2|0
1662132000000|2022-09-02 15:20:00|4567.01|4567.01|4570.32|4570.32|4570.56|4570.56|4567.01|4567.01|0
1662132300000|2022-09-02 15:25:00|4570.41|4570.41|4569.82|4569.82|4571.39|4571.39|4568.63|4568.63|0
1662362100000|2022-09-05 07:15:00|4577.58|4577.58|4590.01|4590.01|4593.72|4593.72|4576.92|4576.92|0
1662362400000|2022-09-05 07:20:00|4590.3|4590.3|4604.46|4604.46|4605.17|4605.17|4587.52|4587.52|0
1662362700000|2022-09-05 07:25:00|4605.17|4605.17|4607.38|4607.38|4609.34|4609.34|4602.53|4602.53|0
1662363000000|2022-09-05 07:30:00|4607.66|4607.66|4623.32|4623.32|4623.42|4623.42|4607.66|4607.66|0
1662363300000|2022-09-05 07:35:00|4623.51|4623.51|4616.71|4616.71|4627.59|4627.59|4614.88|4614.88|0
1662363600000|2022-09-05 07:40:00|4616.43|4616.43|4612.06|4612.06|4617.46|4617.46|4610.32|4610.32|0
1662363900000|2022-09-05 07:45:00|4611.84|4611.84|4615.24|4615.24|4615.94|4615.94|4610.1|4610.1|0
1662364200000|2022-09-05 07:50:00|4613.83|4613.83|4624.47|4624.47|4629.92|4629.92|4612.51|4612.51|0
1662364500000|2022-09-05 07:55:00|4625.18|4625.18|4625.32|4625.32|4630.35|4630.35|4622.82|4622.82|0
1662364800000|2022-09-05 08:00:00|4624.52|4624.52|4627.73|4627.73|4629.39|4629.39|4623.82|4623.82|0
1662365100000|2022-09-05 08:05:00|4628.44|4628.44|4622.14|4622.14|4629.28|4629.28|4621.11|4621.11|0
1662365400000|2022-09-05 08:10:00|4622.84|4622.84|4624.68|4624.68|4625.19|4625.19|4616.83|4616.83|0
1662365700000|2022-09-05 08:15:00|4624.49|4624.49|4630.59|4630.59|4631.86|4631.86|4623.18|4623.18|0
1662366000000|2022-09-05 08:20:00|4631.3|4631.3|4627.87|4627.87|4635.39|4635.39|4627.16|4627.16|0
1662366300000|2022-09-05 08:25:00|4629.28|4629.28|4629.81|4629.81|4631.31|4631.31|4626.37|4626.37|0
1662366600000|2022-09-05 08:30:00|4629.1|4629.1|4627.03|4627.03|4629.1|4629.1|4623.46|4623.46|0
1662366900000|2022-09-05 08:35:00|4627.73|4627.73|4632.43|4632.43|4632.57|4632.57|4627.73|4627.73|0
1662367200000|2022-09-05 08:40:00|4632.68|4632.68|4628.6|4628.6|4632.68|4632.68|4627.19|4627.19|0
1662367500000|2022-09-05 08:45:00|4627.19|4627.19|4630.7|4630.7|4630.7|4630.7|4623.66|4623.66|0
1662367800000|2022-09-05 08:50:00|4629.99|4629.99|4629.86|4629.86|4631.61|4631.61|4629.5|4629.5|0
1662368100000|2022-09-05 08:55:00|4629.16|4629.16|4632.69|4632.69|4632.69|4632.69|4628.51|4628.51|0
1662368400000|2022-09-05 09:00:00|4631.28|4631.28|4632.69|4632.69|4633.93|4633.93|4628.93|4628.93|0
1662368700000|2022-09-05 09:05:00|4634.11|4634.11|4633.99|4633.99|4638.2|4638.2|4633.88|4633.88|0
1662369000000|2022-09-05 09:10:00|4633.28|4633.28|4632.69|4632.69|4633.99|4633.99|4632.2|4632.2|0
1662369300000|2022-09-05 09:15:00|4632.5|4632.5|4629.38|4629.38|4633.82|4633.82|4629.38|4629.38|0
1662369600000|2022-09-05 09:20:00|4629.29|4629.29|4627.03|4627.03|4629.29|4629.29|4622.57|4622.57|0
1662369900000|2022-09-05 09:25:00|4626.33|4626.33|4625.55|4625.55|4627.26|4627.26|4623.85|4623.85|0
1662370200000|2022-09-05 09:30:00|4625.26|4625.26|4629.15|4629.15|4630.04|4630.04|4623.15|4623.15|0
1662370500000|2022-09-05 09:35:00|4628.8|4628.8|4627.25|4627.25|4629.04|4629.04|4626.55|4626.55|0
1662370800000|2022-09-05 09:40:00|4626.88|4626.88|4624.99|4624.99|4627.07|4627.07|4624.61|4624.61|0
1662371100000|2022-09-05 09:45:00|4625.16|4625.16|4628.3|4628.3|4630.24|4630.24|4623.9|4623.9|0
1662371400000|2022-09-05 09:50:00|4628.12|4628.12|4623.71|4623.71|4628.12|4628.12|4623.62|4623.62|0
1662371700000|2022-09-05 09:55:00|4623.99|4623.99|4625.88|4625.88|4625.88|4625.88|4621.42|4621.42|0
1662372000000|2022-09-05 10:00:00|4625.7|4625.7|4626.52|4626.52|4626.52|4626.52|4623.85|4623.85|0
1662372300000|2022-09-05 10:05:00|4626.39|4626.39|4632.15|4632.15|4632.15|4632.15|4625.31|4625.31|0
1662372600000|2022-09-05 10:10:00|4631.96|4631.96|4633.07|4633.07|4634.48|4634.48|4631.02|4631.02|0
1662372900000|2022-09-05 10:15:00|4633.54|4633.54|4640.15|4640.15|4640.15|4640.15|4633.54|4633.54|0
1662373200000|2022-09-05 10:20:00|4640.3|4640.3|4635.54|4635.54|4640.3|4640.3|4633.96|4633.96|0
1662373500000|2022-09-05 10:25:00|4636.25|4636.25|4632.9|4632.9|4637.61|4637.61|4632.8|4632.8|0
1662373800000|2022-09-05 10:30:00|4632.99|4632.99|4632.04|4632.04|4632.99|4632.99|4628.7|4628.7|0
1662374100000|2022-09-05 10:35:00|4632.51|4632.51|4636.09|4636.09|4637.64|4637.64|4632.51|4632.51|0
1662374400000|2022-09-05 10:40:00|4636.27|4636.27|4634.69|4634.69|4636.41|4636.41|4633.59|4633.59|0
1662374700000|2022-09-05 10:45:00|4633.98|4633.98|4634.75|4634.75|4634.75|4634.75|4631.96|4631.96|0
1662375000000|2022-09-05 10:50:00|4634.64|4634.64|4636.03|4636.03|4636.7|4636.7|4634.64|4634.64|0
1662375300000|2022-09-05 10:55:00|4635.56|4635.56|4632.8|4632.8|4635.56|4635.56|4632.19|4632.19|0
1662375600000|2022-09-05 11:00:00|4632.61|4632.61|4635.93|4635.93|4636.21|4636.21|4632.49|4632.49|0
1662375900000|2022-09-05 11:05:00|4635.23|4635.23|4635.73|4635.73|4637.96|4637.96|4634.43|4634.43|0
1662376200000|2022-09-05 11:10:00|4635.08|4635.08|4627.89|4627.89|4635.08|4635.08|4627.89|4627.89|0
1662376500000|2022-09-05 11:15:00|4627.71|4627.71|4634.07|4634.07|4635.26|4635.26|4627.01|4627.01|0
1662376800000|2022-09-05 11:20:00|4633.36|4633.36|4633.1|4633.1|4633.9|4633.9|4631.32|4631.32|0
1662377100000|2022-09-05 11:25:00|4633.01|4633.01|4630.61|4630.61|4633.01|4633.01|4629.77|4629.77|0
1662377400000|2022-09-05 11:30:00|4630.52|4630.52|4629.37|4629.37|4632.19|4632.19|4628.83|4628.83|0
1662377700000|2022-09-05 11:35:00|4629.47|4629.47|4632.13|4632.13|4633.16|4633.16|4629.47|4629.47|0
1662378000000|2022-09-05 11:40:00|4631.43|4631.43|4631.49|4631.49|4631.75|4631.75|4630.21|4630.21|0
1662378300000|2022-09-05 11:45:00|4631.58|4631.58|4634.64|4634.64|4636.42|4636.42|4631.58|4631.58|0
1662378600000|2022-09-05 11:50:00|4634.45|4634.45|4630.81|4630.81|4634.62|4634.62|4630.81|4630.81|0
1662378900000|2022-09-05 11:55:00|4630.68|4630.68|4636.18|4636.18|4636.18|4636.18|4630.68|4630.68|0
1662379200000|2022-09-05 12:00:00|4635.92|4635.92|4638.09|4638.09|4638.09|4638.09|4635.92|4635.92|0
1662379500000|2022-09-05 12:05:00|4637.52|4637.52|4634.93|4634.93|4639.64|4639.64|4634.93|4634.93|0
1662379800000|2022-09-05 12:10:00|4635.3|4635.3|4631.03|4631.03|4635.52|4635.52|4631.03|4631.03|0
1662380100000|2022-09-05 12:15:00|4630.92|4630.92|4636.34|4636.34|4636.34|4636.34|4630.82|4630.82|0
1662380400000|2022-09-05 12:20:00|4637.05|4637.05|4638.51|4638.51|4638.79|4638.79|4637.05|4637.05|0
1662380700000|2022-09-05 12:25:00|4638.61|4638.61|4641.69|4641.69|4642.07|4642.07|4637.9|4637.9|0
1662381000000|2022-09-05 12:30:00|4642.16|4642.16|4642.07|4642.07|4642.35|4642.35|4641.36|4641.36|0
1662381300000|2022-09-05 12:35:00|4641.94|4641.94|4643.19|4643.19|4643.57|4643.57|4640.99|4640.99|0
1662381600000|2022-09-05 12:40:00|4643.9|4643.9|4646.62|4646.62|4646.64|4646.64|4643.46|4643.46|0
1662381900000|2022-09-05 12:45:00|4645.91|4645.91|4647.3|4647.3|4647.3|4647.3|4645.4|4645.4|0
1662382200000|2022-09-05 12:50:00|4648.1|4648.1|4649.25|4649.25|4649.79|4649.79|4647.02|4647.02|0
1662382500000|2022-09-05 12:55:00|4649.53|4649.53|4655.26|4655.26|4655.26|4655.26|4649.53|4649.53|0
1662382800000|2022-09-05 13:00:00|4655.96|4655.96|4656.8|4656.8|4658.06|4658.06|4655.96|4655.96|0
1662383100000|2022-09-05 13:05:00|4656.43|4656.43|4658.16|4658.16|4658.16|4658.16|4656.33|4656.33|0
1662383400000|2022-09-05 13:10:00|4657.91|4657.91|4659.22|4659.22|4659.22|4659.22|4656.8|4656.8|0
1662383700000|2022-09-05 13:15:00|4658.52|4658.52|4661.08|4661.08|4663.72|4663.72|4658.52|4658.52|0
1662384000000|2022-09-05 13:20:00|4660.91|4660.91|4660.17|4660.17|4663.98|4663.98|4659.89|4659.89|0
1662384300000|2022-09-05 13:25:00|4660.51|4660.51|4659.47|4659.47|4660.62|4660.62|4659.35|4659.35|0
1662384600000|2022-09-05 13:30:00|4659.28|4659.28|4660.01|4660.01|4661.4|4661.4|4658.81|4658.81|0
1662384900000|2022-09-05 13:35:00|4660.19|4660.19|4663.86|4663.86|4664.53|4664.53|4659.77|4659.77|0
1662385200000|2022-09-05 13:40:00|4664.57|4664.57|4666.47|4666.47|4667.28|4667.28|4664.57|4664.57|0
1662385500000|2022-09-05 13:45:00|4666.38|4666.38|4668.23|4668.23|4669.21|4669.21|4666.38|4666.38|0
1662385800000|2022-09-05 13:50:00|4667.95|4667.95|4664.1|4664.1|4667.95|4667.95|4664.1|4664.1|0
1662386100000|2022-09-05 13:55:00|4663.92|4663.92|4657.87|4657.87|4663.92|4663.92|4651.19|4651.19|0
1662386400000|2022-09-05 14:00:00|4658.06|4658.06|4654.72|4654.72|4659.94|4659.94|4654.72|4654.72|0
1662386700000|2022-09-05 14:05:00|4653.78|4653.78|4648.51|4648.51|4653.91|4653.91|4648.46|4648.46|0
1662387000000|2022-09-05 14:10:00|4648.63|4648.63|4657.83|4657.83|4657.92|4657.92|4648.48|4648.48|0
1662387300000|2022-09-05 14:15:00|4657.74|4657.74|4653.63|4653.63|4657.74|4657.74|4653.58|4653.58|0
1662387600000|2022-09-05 14:20:00|4654.33|4654.33|4653.82|4653.82|4654.71|4654.71|4651.69|4651.69|0
1662387900000|2022-09-05 14:25:00|4653.91|4653.91|4653.22|4653.22|4658.02|4658.02|4653.22|4653.22|0
1662388200000|2022-09-05 14:30:00|4653.04|4653.04|4651.32|4651.32|4654.57|4654.57|4650.57|4650.57|0
1662388500000|2022-09-05 14:35:00|4651.41|4651.41|4653.77|4653.77|4654.59|4654.59|4651.25|4651.25|0
1662388800000|2022-09-05 14:40:00|4653.96|4653.96|4654.84|4654.84|4657.23|4657.23|4653.96|4653.96|0
1662389100000|2022-09-05 14:45:00|4654.73|4654.73|4655|4655|4656.78|4656.78|4654.45|4654.45|0
1662389400000|2022-09-05 14:50:00|4654.44|4654.44|4659.71|4659.71|4659.71|4659.71|4653.69|4653.69|0
1662389700000|2022-09-05 14:55:00|4659.48|4659.48|4660.47|4660.47|4661.46|4661.46|4659.43|4659.43|0
1662390000000|2022-09-05 15:00:00|4660.66|4660.66|4662.57|4662.57|4662.57|4662.57|4659.47|4659.47|0
1662390300000|2022-09-05 15:05:00|4662.7|4662.7|4658.73|4658.73|4664.69|4664.69|4658.73|4658.73|0
1662390600000|2022-09-05 15:10:00|4658.02|4658.02|4653.29|4653.29|4658.02|4658.02|4653.29|4653.29|0
1662390900000|2022-09-05 15:15:00|4653.76|4653.76|4656.35|4656.35|4656.35|4656.35|4653.67|4653.67|0
1662391200000|2022-09-05 15:20:00|4656.45|4656.45|4656.15|4656.15|4656.79|4656.79|4654.28|4654.28|0
1662391500000|2022-09-05 15:25:00|4656.24|4656.24|4659.4|4659.4|4659.4|4659.4|4656.24|4656.24|0
1662448500000|2022-09-06 07:15:00|4657.67|4657.67|4661.95|4661.95|4662.16|4662.16|4656.4|4656.4|0
1662448800000|2022-09-06 07:20:00|4662.7|4662.7|4664.94|4664.94|4671.03|4671.03|4662.7|4662.7|0
1662449100000|2022-09-06 07:25:00|4664.85|4664.85|4672.42|4672.42|4672.42|4672.42|4663.08|4663.08|0
1662449400000|2022-09-06 07:30:00|4672.77|4672.77|4660.66|4660.66|4672.77|4672.77|4658.97|4658.97|0
1662449700000|2022-09-06 07:35:00|4661.22|4661.22|4661.15|4661.15|4664.03|4664.03|4660.4|4660.4|0
1662450000000|2022-09-06 07:40:00|4661.53|4661.53|4663.17|4663.17|4666.95|4666.95|4660.26|4660.26|0
1662450300000|2022-09-06 07:45:00|4662.46|4662.46|4658.96|4658.96|4662.46|4662.46|4657.37|4657.37|0
1662450600000|2022-09-06 07:50:00|4658.58|4658.58|4655.03|4655.03|4658.58|4658.58|4653.42|4653.42|0
1662450900000|2022-09-06 07:55:00|4654.33|4654.33|4659.4|4659.4|4659.4|4659.4|4654.28|4654.28|0
1662451200000|2022-09-06 08:00:00|4659.03|4659.03|4677.9|4677.9|4697.06|4697.06|4654.55|4654.55|0
1662451500000|2022-09-06 08:05:00|4676.88|4676.88|4666.33|4666.33|4676.88|4676.88|4666.33|4666.33|0
1662451800000|2022-09-06 08:10:00|4666.56|4666.56|4664.83|4664.83|4669.01|4669.01|4663.23|4663.23|0
1662452100000|2022-09-06 08:15:00|4663.89|4663.89|4666.35|4666.35|4668.46|4668.46|4662.52|4662.52|0
1662452400000|2022-09-06 08:20:00|4666.07|4666.07|4662.6|4662.6|4667.03|4667.03|4661.51|4661.51|0
1662452700000|2022-09-06 08:25:00|4662.71|4662.71|4666.2|4666.2|4666.2|4666.2|4661.78|4661.78|0
1662453000000|2022-09-06 08:30:00|4666.31|4666.31|4663.9|4663.9|4666.42|4666.42|4660.45|4660.45|0
1662453300000|2022-09-06 08:35:00|4664.12|4664.12|4664.51|4664.51|4665.09|4665.09|4661.49|4661.49|0
1662453600000|2022-09-06 08:40:00|4664.74|4664.74|4666.53|4666.53|4667.7|4667.7|4663.99|4663.99|0
1662453900000|2022-09-06 08:45:00|4665.83|4665.83|4666.35|4666.35|4667.1|4667.1|4665.12|4665.12|0
1662454200000|2022-09-06 08:50:00|4666.16|4666.16|4666.69|4666.69|4668.48|4668.48|4664.76|4664.76|0
1662454500000|2022-09-06 08:55:00|4667.16|4667.16|4667.64|4667.64|4667.81|4667.81|4664.01|4664.01|0
1662454800000|2022-09-06 09:00:00|4667.46|4667.46|4664.72|4664.72|4668.16|4668.16|4664.01|4664.01|0
1662455100000|2022-09-06 09:05:00|4664.62|4664.62|4664.08|4664.08|4667.97|4667.97|4663|4663|0
1662455400000|2022-09-06 09:10:00|4663.61|4663.61|4662.54|4662.54|4666.67|4666.67|4662.01|4662.01|0
1662455700000|2022-09-06 09:15:00|4661.84|4661.84|4666.15|4666.15|4666.85|4666.85|4661.84|4661.84|0
1662456000000|2022-09-06 09:20:00|4665.86|4665.86|4666.54|4666.54|4667.25|4667.25|4664.97|4664.97|0
1662456300000|2022-09-06 09:25:00|4666.92|4666.92|4670.4|4670.4|4670.4|4670.4|4666.64|4666.64|0
1662456600000|2022-09-06 09:30:00|4671.24|4671.24|4669.57|4669.57|4671.24|4671.24|4668.56|4668.56|0
1662456900000|2022-09-06 09:35:00|4669.66|4669.66|4666.36|4666.36|4670.37|4670.37|4665.61|4665.61|0
1662457200000|2022-09-06 09:40:00|4666.73|4666.73|4668.69|4668.69|4668.69|4668.69|4666.64|4666.64|0
1662457500000|2022-09-06 09:45:00|4668.8|4668.8|4667.65|4667.65|4669.92|4669.92|4667.65|4667.65|0
1662457800000|2022-09-06 09:50:00|4666.9|4666.9|4667.33|4667.33|4671.45|4671.45|4666.9|4666.9|0
1662458100000|2022-09-06 09:55:00|4667.71|4667.71|4667.76|4667.76|4669.82|4669.82|4666.38|4666.38|0
1662458400000|2022-09-06 10:00:00|4668.01|4668.01|4670.88|4670.88|4670.97|4670.97|4668.01|4668.01|0
1662458700000|2022-09-06 10:05:00|4670.97|4670.97|4670.76|4670.76|4671.07|4671.07|4669.47|4669.47|0
1662459000000|2022-09-06 10:10:00|4671.1|4671.1|4668.85|4668.85|4672.12|4672.12|4666.99|4666.99|0
1662459300000|2022-09-06 10:15:00|4668.94|4668.94|4668.61|4668.61|4670.49|4670.49|4667.46|4667.46|0
1662459600000|2022-09-06 10:20:00|4668.98|4668.98|4667.9|4667.9|4668.98|4668.98|4666.48|4666.48|0
1662459900000|2022-09-06 10:25:00|4668.64|4668.64|4670.07|4670.07|4671.23|4671.23|4668.16|4668.16|0
1662460200000|2022-09-06 10:30:00|4670.26|4670.26|4664.49|4664.49|4670.73|4670.73|4663.74|4663.74|0
1662460500000|2022-09-06 10:35:00|4664.62|4664.62|4663.91|4663.91|4667.81|4667.81|4663.58|4663.58|0
1662460800000|2022-09-06 10:40:00|4664.14|4664.14|4661.81|4661.81|4665.25|4665.25|4661.81|4661.81|0
1662461100000|2022-09-06 10:45:00|4661.72|4661.72|4661.36|4661.36|4661.72|4661.72|4659.84|4659.84|0
1662461400000|2022-09-06 10:50:00|4661.25|4661.25|4661.3|4661.3|4661.77|4661.77|4660.35|4660.35|0
1662461700000|2022-09-06 10:55:00|4661.48|4661.48|4660.25|4660.25|4662.69|4662.69|4660.25|4660.25|0
1662462000000|2022-09-06 11:00:00|4659.54|4659.54|4655.69|4655.69|4659.54|4659.54|4655.69|4655.69|0
1662462300000|2022-09-06 11:05:00|4655.57|4655.57|4657.03|4657.03|4657.03|4657.03|4653.98|4653.98|0
1662462600000|2022-09-06 11:10:00|4657.25|4657.25|4658.02|4658.02|4659.19|4659.19|4657.04|4657.04|0
1662462900000|2022-09-06 11:15:00|4657.77|4657.77|4658.13|4658.13|4658.27|4658.27|4656.91|4656.91|0
1662463200000|2022-09-06 11:20:00|4658.83|4658.83|4658.97|4658.97|4660.2|4660.2|4658.74|4658.74|0
1662463500000|2022-09-06 11:25:00|4659.23|4659.23|4664.16|4664.16|4664.16|4664.16|4659.23|4659.23|0
1662463800000|2022-09-06 11:30:00|4663.78|4663.78|4663.76|4663.76|4664.04|4664.04|4662.51|4662.51|0
1662464100000|2022-09-06 11:35:00|4664.13|4664.13|4659.99|4659.99|4664.13|4664.13|4659.99|4659.99|0
1662464400000|2022-09-06 11:40:00|4659.54|4659.54|4662.26|4662.26|4662.26|4662.26|4657.14|4657.14|0
1662464700000|2022-09-06 11:45:00|4662.54|4662.54|4666.14|4666.14|4666.81|4666.81|4662.54|4662.54|0
1662465000000|2022-09-06 11:50:00|4666.25|4666.25|4668.81|4668.81|4668.81|4668.81|4665.82|4665.82|0
1662465300000|2022-09-06 11:55:00|4670.22|4670.22|4670.58|4670.58|4670.78|4670.78|4669.52|4669.52|0
1662465600000|2022-09-06 12:00:00|4670.3|4670.3|4670.34|4670.34|4670.86|4670.86|4669.07|4669.07|0
1662465900000|2022-09-06 12:05:00|4670.81|4670.81|4670.79|4670.79|4670.81|4670.81|4668.18|4668.18|0
1662466200000|2022-09-06 12:10:00|4671.26|4671.26|4672.11|4672.11|4672.11|4672.11|4669.86|4669.86|0
1662466500000|2022-09-06 12:15:00|4671.93|4671.93|4669.64|4669.64|4672.63|4672.63|4669.64|4669.64|0
1662466800000|2022-09-06 12:20:00|4670.34|4670.34|4668.38|4668.38|4670.46|4670.46|4668.1|4668.1|0
1662467100000|2022-09-06 12:25:00|4668.73|4668.73|4668.06|4668.06|4669.77|4669.77|4667.94|4667.94|0
1662467400000|2022-09-06 12:30:00|4666.65|4666.65|4668.63|4668.63|4669.84|4669.84|4666.53|4666.53|0
1662467700000|2022-09-06 12:35:00|4668.91|4668.91|4670.97|4670.97|4671.41|4671.41|4668.64|4668.64|0
1662468000000|2022-09-06 12:40:00|4671.67|4671.67|4671.67|4671.67|4672.66|4672.66|4671.58|4671.58|0
1662468300000|2022-09-06 12:45:00|4671.56|4671.56|4669.38|4669.38|4672.73|4672.73|4666.62|4666.62|0
1662468600000|2022-09-06 12:50:00|4669.28|4669.28|4668.58|4668.58|4669.84|4669.84|4667.97|4667.97|0
1662468900000|2022-09-06 12:55:00|4669.28|4669.28|4666.97|4666.97|4669.28|4669.28|4666.62|4666.62|0
1662469200000|2022-09-06 13:00:00|4666.88|4666.88|4670.77|4670.77|4671.57|4671.57|4666.88|4666.88|0
1662469500000|2022-09-06 13:05:00|4670.96|4670.96|4669.65|4669.65|4670.96|4670.96|4667.17|4667.17|0
1662469800000|2022-09-06 13:10:00|4670.31|4670.31|4669.92|4669.92|4671.28|4671.28|4669.4|4669.4|0
1662470100000|2022-09-06 13:15:00|4670.05|4670.05|4673.56|4673.56|4673.56|4673.56|4670.05|4670.05|0
1662470400000|2022-09-06 13:20:00|4673.66|4673.66|4671.7|4671.7|4674.74|4674.74|4671.7|4671.7|0
1662470700000|2022-09-06 13:25:00|4671.32|4671.32|4674.49|4674.49|4674.49|4674.49|4671.29|4671.29|0
1662471000000|2022-09-06 13:30:00|4675.2|4675.2|4677.2|4677.2|4677.2|4677.2|4672.31|4672.31|0
1662471300000|2022-09-06 13:35:00|4676.54|4676.54|4673.61|4673.61|4677.76|4677.76|4670.36|4670.36|0
1662471600000|2022-09-06 13:40:00|4673.45|4673.45|4670.31|4670.31|4674.07|4674.07|4669.17|4669.17|0
1662471900000|2022-09-06 13:45:00|4670.59|4670.59|4666.09|4666.09|4670.77|4670.77|4666.09|4666.09|0
1662472200000|2022-09-06 13:50:00|4665.96|4665.96|4659.73|4659.73|4666.22|4666.22|4658.36|4658.36|0
1662472500000|2022-09-06 13:55:00|4659.02|4659.02|4661.27|4661.27|4661.27|4661.27|4657.43|4657.43|0
1662472800000|2022-09-06 14:00:00|4660.89|4660.89|4661.9|4661.9|4662.3|4662.3|4658.15|4658.15|0
1662473100000|2022-09-06 14:05:00|4661.81|4661.81|4659.16|4659.16|4662.77|4662.77|4657.79|4657.79|0
1662473400000|2022-09-06 14:10:00|4658.45|4658.45|4662.68|4662.68|4662.68|4662.68|4657.46|4657.46|0
1662473700000|2022-09-06 14:15:00|4662.58|4662.58|4662.49|4662.49|4663.62|4663.62|4660.32|4660.32|0
1662474000000|2022-09-06 14:20:00|4662.4|4662.4|4662.17|4662.17|4663.57|4663.57|4660.2|4660.2|0
1662474300000|2022-09-06 14:25:00|4662.35|4662.35|4667.79|4667.79|4667.79|4667.79|4661.89|4661.89|0
1662474600000|2022-09-06 14:30:00|4667.09|4667.09|4668.8|4668.8|4668.8|4668.8|4665.91|4665.91|0
1662474900000|2022-09-06 14:35:00|4668.09|4668.09|4665.7|4665.7|4668.36|4668.36|4665.01|4665.01|0
1662475200000|2022-09-06 14:40:00|4665.37|4665.37|4655.12|4655.12|4665.37|4665.37|4654.65|4654.65|0
1662475500000|2022-09-06 14:45:00|4655.82|4655.82|4659.47|4659.47|4660.25|4660.25|4654.41|4654.41|0
1662475800000|2022-09-06 14:50:00|4659.64|4659.64|4665.61|4665.61|4666.47|4666.47|4659.64|4659.64|0
1662476100000|2022-09-06 14:55:00|4665.8|4665.8|4667.87|4667.87|4670.16|4670.16|4665.8|4665.8|0
1662476400000|2022-09-06 15:00:00|4667.16|4667.16|4667.47|4667.47|4668.17|4668.17|4663.3|4663.3|0
1662476700000|2022-09-06 15:05:00|4667.56|4667.56|4668.58|4668.58|4669.49|4669.49|4666.78|4666.78|0
1662477000000|2022-09-06 15:10:00|4669.29|4669.29|4669.13|4669.13|4670.54|4670.54|4667.63|4667.63|0
1662477300000|2022-09-06 15:15:00|4669.32|4669.32|4665.96|4665.96|4670.25|4670.25|4665.96|4665.96|0
1662477600000|2022-09-06 15:20:00|4665.78|4665.78|4663.44|4663.44|4665.86|4665.86|4663.16|4663.16|0
1662477900000|2022-09-06 15:25:00|4663.35|4663.35|4659.59|4659.59|4664.43|4664.43|4658.57|4658.57|0
1662534900000|2022-09-07 07:15:00|4667.49|4667.49|4672.57|4672.57|4672.57|4672.57|4666.99|4666.99|0
1662535200000|2022-09-07 07:20:00|4671.63|4671.63|4671.99|4671.99|4679.08|4679.08|4670.06|4670.06|0
1662535500000|2022-09-07 07:25:00|4671.28|4671.28|4658.01|4658.01|4673.4|4673.4|4658.01|4658.01|0
1662535800000|2022-09-07 07:30:00|4657.51|4657.51|4671.21|4671.21|4671.21|4671.21|4657.16|4657.16|0
1662536100000|2022-09-07 07:35:00|4671.31|4671.31|4671.47|4671.47|4673.54|4673.54|4665.34|4665.34|0
1662536400000|2022-09-07 07:40:00|4671.63|4671.63|4671.44|4671.44|4673.56|4673.56|4668.71|4668.71|0
1662536700000|2022-09-07 07:45:00|4672.15|4672.15|4677.08|4677.08|4677.8|4677.8|4670.74|4670.74|0
1662537000000|2022-09-07 07:50:00|4677.45|4677.45|4676.24|4676.24|4677.45|4677.45|4673.99|4673.99|0
1662537300000|2022-09-07 07:55:00|4676.92|4676.92|4681.28|4681.28|4682.62|4682.62|4676.92|4676.92|0
1662537600000|2022-09-07 08:00:00|4682.69|4682.69|4684.45|4684.45|4685.47|4685.47|4681.21|4681.21|0
1662537900000|2022-09-07 08:05:00|4685.01|4685.01|4680.51|4680.51|4687.29|4687.29|4680.51|4680.51|0
1662538200000|2022-09-07 08:10:00|4681.92|4681.92|4681.4|4681.4|4682.48|4682.48|4678.9|4678.9|0
1662538500000|2022-09-07 08:15:00|4682.76|4682.76|4676.95|4676.95|4682.9|4682.9|4676.58|4676.58|0
1662538800000|2022-09-07 08:20:00|4677.23|4677.23|4671.78|4671.78|4677.23|4677.23|4667.88|4667.88|0
1662539100000|2022-09-07 08:25:00|4671.61|4671.61|4675.55|4675.55|4675.64|4675.64|4670.57|4670.57|0
1662539400000|2022-09-07 08:30:00|4676.25|4676.25|4676.43|4676.43|4677.43|4677.43|4675.84|4675.84|0
1662539700000|2022-09-07 08:35:00|4676.24|4676.24|4676.92|4676.92|4677.39|4677.39|4675.98|4675.98|0
1662540000000|2022-09-07 08:40:00|4677.11|4677.11|4677.68|4677.68|4677.68|4677.68|4675.23|4675.23|0
1662540300000|2022-09-07 08:45:00|4676.98|4676.98|4675.86|4675.86|4677.17|4677.17|4675.56|4675.56|0
1662540600000|2022-09-07 08:50:00|4675.76|4675.76|4674.55|4674.55|4677.08|4677.08|4673.65|4673.65|0
1662540900000|2022-09-07 08:55:00|4675.26|4675.26|4675.93|4675.93|4676.64|4676.64|4674.55|4674.55|0
1662541200000|2022-09-07 09:00:00|4675.75|4675.75|4672.81|4672.81|4675.75|4675.75|4672.81|4672.81|0
1662541500000|2022-09-07 09:05:00|4673|4673|4677.77|4677.77|4679.24|4679.24|4673|4673|0
1662541800000|2022-09-07 09:10:00|4679.18|4679.18|4680.17|4680.17|4680.17|4680.17|4676.41|4676.41|0
1662542100000|2022-09-07 09:15:00|4682.28|4682.28|4686.6|4686.6|4686.6|4686.6|4682.28|4682.28|0
1662542400000|2022-09-07 09:20:00|4685.9|4685.9|4683.07|4683.07|4688.76|4688.76|4682.41|4682.41|0
1662542700000|2022-09-07 09:25:00|4682.6|4682.6|4680.63|4680.63|4682.6|4682.6|4679.87|4679.87|0
1662543000000|2022-09-07 09:30:00|4680.16|4680.16|4678.98|4678.98|4680.16|4680.16|4676.25|4676.25|0
1662543300000|2022-09-07 09:35:00|4679.35|4679.35|4680.3|4680.3|4681.52|4681.52|4679.35|4679.35|0
1662543600000|2022-09-07 09:40:00|4680.49|4680.49|4686.05|4686.05|4686.16|4686.16|4680.49|4680.49|0
1662543900000|2022-09-07 09:45:00|4685.6|4685.6|4683.82|4683.82|4685.6|4685.6|4680.9|4680.9|0
1662544200000|2022-09-07 09:50:00|4684.53|4684.53|4684.15|4684.15|4685.05|4685.05|4683.5|4683.5|0
1662544500000|2022-09-07 09:55:00|4684.86|4684.86|4686.11|4686.11|4686.26|4686.26|4684.86|4684.86|0
1662544800000|2022-09-07 10:00:00|4686.27|4686.27|4685.19|4685.19|4687.96|4687.96|4685.19|4685.19|0
1662545100000|2022-09-07 10:05:00|4684.48|4684.48|4682.54|4682.54|4684.48|4684.48|4682.35|4682.35|0
1662545400000|2022-09-07 10:10:00|4682.86|4682.86|4679.04|4679.04|4682.86|4682.86|4678.74|4678.74|0
1662545700000|2022-09-07 10:15:00|4678.85|4678.85|4681.92|4681.92|4681.92|4681.92|4678.69|4678.69|0
1662546000000|2022-09-07 10:20:00|4682.3|4682.3|4683.69|4683.69|4683.69|4683.69|4681.81|4681.81|0
1662546300000|2022-09-07 10:25:00|4684.44|4684.44|4691.11|4691.11|4691.11|4691.11|4683.97|4683.97|0
1662546600000|2022-09-07 10:30:00|4691.67|4691.67|4689.76|4689.76|4693.18|4693.18|4689.76|4689.76|0
1662546900000|2022-09-07 10:35:00|4689.54|4689.54|4682.11|4682.11|4690.1|4690.1|4682.11|4682.11|0
1662547200000|2022-09-07 10:40:00|4682.39|4682.39|4681.28|4681.28|4682.39|4682.39|4678.49|4678.49|0
1662547500000|2022-09-07 10:45:00|4679.87|4679.87|4678.26|4678.26|4679.87|4679.87|4676.29|4676.29|0
1662547800000|2022-09-07 10:50:00|4678.45|4678.45|4681.83|4681.83|4682.16|4682.16|4678.45|4678.45|0
1662548100000|2022-09-07 10:55:00|4682.29|4682.29|4680.45|4680.45|4682.29|4682.29|4680.12|4680.12|0
1662548400000|2022-09-07 11:00:00|4681.16|4681.16|4681.2|4681.2|4681.9|4681.9|4679.17|4679.17|0
1662548700000|2022-09-07 11:05:00|4681.1|4681.1|4683.1|4683.1|4683.6|4683.6|4680.21|4680.21|0
1662549000000|2022-09-07 11:10:00|4683.29|4683.29|4682.63|4682.63|4684|4684|4682.17|4682.17|0
1662549300000|2022-09-07 11:15:00|4683.2|4683.2|4684.74|4684.74|4684.74|4684.74|4682.3|4682.3|0
1662549600000|2022-09-07 11:20:00|4684.64|4684.64|4687.08|4687.08|4688.16|4688.16|4684.55|4684.55|0
1662549900000|2022-09-07 11:25:00|4687.79|4687.79|4688.37|4688.37|4689.9|4689.9|4687.46|4687.46|0
1662550200000|2022-09-07 11:30:00|4688.65|4688.65|4685.48|4685.48|4688.65|4688.65|4685.2|4685.2|0
1662550500000|2022-09-07 11:35:00|4686.89|4686.89|4685.19|4685.19|4686.89|4686.89|4681.82|4681.82|0
1662550800000|2022-09-07 11:40:00|4684.48|4684.48|4685.56|4685.56|4685.84|4685.84|4682.04|4682.04|0
1662551100000|2022-09-07 11:45:00|4686.27|4686.27|4683.61|4683.61|4686.52|4686.52|4683.06|4683.06|0
1662551400000|2022-09-07 11:50:00|4683.43|4683.43|4687.25|4687.25|4687.25|4687.25|4683.43|4683.43|0
1662551700000|2022-09-07 11:55:00|4687.38|4687.38|4685.62|4685.62|4687.5|4687.5|4685.62|4685.62|0
1662552000000|2022-09-07 12:00:00|4685.3|4685.3|4681.8|4681.8|4686.26|4686.26|4681.8|4681.8|0
1662552300000|2022-09-07 12:05:00|4681.71|4681.71|4678.11|4678.11|4681.71|4681.71|4677.86|4677.86|0
1662552600000|2022-09-07 12:10:00|4678.22|4678.22|4677.61|4677.61|4679.16|4679.16|4677.14|4677.14|0
1662552900000|2022-09-07 12:15:00|4676.91|4676.91|4674.78|4674.78|4676.91|4676.91|4674.08|4674.08|0
1662553200000|2022-09-07 12:20:00|4674.62|4674.62|4678.22|4678.22|4678.93|4678.93|4674.4|4674.4|0
1662553500000|2022-09-07 12:25:00|4678.41|4678.41|4675.76|4675.76|4679.82|4679.82|4675.76|4675.76|0
1662553800000|2022-09-07 12:30:00|4675.31|4675.31|4674.49|4674.49|4675.31|4675.31|4673|4673|0
1662554100000|2022-09-07 12:35:00|4673.93|4673.93|4675.55|4675.55|4675.93|4675.93|4671.9|4671.9|0
1662554400000|2022-09-07 12:40:00|4674.85|4674.85|4670.58|4670.58|4675.55|4675.55|4670.38|4670.38|0
1662554700000|2022-09-07 12:45:00|4669.93|4669.93|4669.29|4669.29|4671.11|4671.11|4668.92|4668.92|0
1662555000000|2022-09-07 12:50:00|4668.58|4668.58|4666.43|4666.43|4669.37|4669.37|4666.43|4666.43|0
1662555300000|2022-09-07 12:55:00|4666.56|4666.56|4667.81|4667.81|4668.67|4668.67|4666.56|4666.56|0
1662555600000|2022-09-07 13:00:00|4667.53|4667.53|4666.47|4666.47|4667.91|4667.91|4666.47|4666.47|0
1662555900000|2022-09-07 13:05:00|4666.75|4666.75|4671.78|4671.78|4673.73|4673.73|4666.75|4666.75|0
1662556200000|2022-09-07 13:10:00|4671.08|4671.08|4662.89|4662.89|4671.08|4671.08|4661.63|4661.63|0
1662556500000|2022-09-07 13:15:00|4662.78|4662.78|4664.77|4664.77|4664.77|4664.77|4660.67|4660.67|0
1662556800000|2022-09-07 13:20:00|4665.14|4665.14|4663.11|4663.11|4665.14|4665.14|4662.79|4662.79|0
1662557100000|2022-09-07 13:25:00|4663.77|4663.77|4663.62|4663.62|4665.33|4665.33|4663.05|4663.05|0
1662557400000|2022-09-07 13:30:00|4663.8|4663.8|4670.22|4670.22|4670.41|4670.41|4662.02|4662.02|0
1662557700000|2022-09-07 13:35:00|4670|4670|4667.35|4667.35|4670.73|4670.73|4667.14|4667.14|0
1662558000000|2022-09-07 13:40:00|4666.98|4666.98|4670.63|4670.63|4670.67|4670.67|4666.7|4666.7|0
1662558300000|2022-09-07 13:45:00|4671.57|4671.57|4672.32|4672.32|4676.1|4676.1|4671.57|4671.57|0
1662558600000|2022-09-07 13:50:00|4671.57|4671.57|4667.42|4667.42|4671.57|4671.57|4665.54|4665.54|0
1662558900000|2022-09-07 13:55:00|4667.33|4667.33|4670.31|4670.31|4671.95|4671.95|4666.95|4666.95|0
1662559200000|2022-09-07 14:00:00|4669.61|4669.61|4676.19|4676.19|4676.19|4676.19|4667.07|4667.07|0
1662559500000|2022-09-07 14:05:00|4676.37|4676.37|4675.56|4675.56|4676.54|4676.54|4673.92|4673.92|0
1662559800000|2022-09-07 14:10:00|4676.26|4676.26|4667.28|4667.28|4677.78|4677.78|4667.18|4667.18|0
1662560100000|2022-09-07 14:15:00|4665.87|4665.87|4667.5|4667.5|4669.97|4669.97|4663.75|4663.75|0
1662560400000|2022-09-07 14:20:00|4668.2|4668.2|4667.26|4667.26|4669|4669|4666.14|4666.14|0
1662560700000|2022-09-07 14:25:00|4666.56|4666.56|4667.62|4667.62|4668.44|4668.44|4663.8|4663.8|0
1662561000000|2022-09-07 14:30:00|4667.71|4667.71|4663.67|4663.67|4670.08|4670.08|4663.67|4663.67|0
1662561300000|2022-09-07 14:35:00|4663.58|4663.58|4662.16|4662.16|4663.77|4663.77|4659.71|4659.71|0
1662561600000|2022-09-07 14:40:00|4662.29|4662.29|4664.36|4664.36|4665.72|4665.72|4660.66|4660.66|0
1662561900000|2022-09-07 14:45:00|4665.07|4665.07|4662.5|4662.5|4665.38|4665.38|4661.51|4661.51|0
1662562200000|2022-09-07 14:50:00|4662.34|4662.34|4664|4664|4664|4664|4661.45|4661.45|0
1662562500000|2022-09-07 14:55:00|4663.91|4663.91|4663.3|4663.3|4665.32|4665.32|4662.64|4662.64|0
1662562800000|2022-09-07 15:00:00|4663.2|4663.2|4652.94|4652.94|4663.2|4663.2|4652.28|4652.28|0
1662563100000|2022-09-07 15:05:00|4652.75|4652.75|4653.79|4653.79|4654.82|4654.82|4652.15|4652.15|0
1662563400000|2022-09-07 15:10:00|4653.69|4653.69|4655.26|4655.26|4657.9|4657.9|4653.69|4653.69|0
1662563700000|2022-09-07 15:15:00|4654.56|4654.56|4647.83|4647.83|4655.26|4655.26|4647.13|4647.13|0
1662564000000|2022-09-07 15:20:00|4648.54|4648.54|4654.92|4654.92|4657.4|4657.4|4648.54|4648.54|0
1662564300000|2022-09-07 15:25:00|4654.21|4654.21|4648.99|4648.99|4654.21|4654.21|4647.67|4647.67|0
1662621300000|2022-09-08 07:15:00|4696.72|4696.72|4699.23|4699.23|4709.5|4709.5|4696.6|4696.6|0
1662621600000|2022-09-08 07:20:00|4698.29|4698.29|4706.57|4706.57|4706.57|4706.57|4698.29|4698.29|0
1662621900000|2022-09-08 07:25:00|4707.28|4707.28|4708.85|4708.85|4712.7|4712.7|4705.46|4705.46|0
1662622200000|2022-09-08 07:30:00|4708.57|4708.57|4696.45|4696.45|4709.38|4709.38|4695.56|4695.56|0
1662622500000|2022-09-08 07:35:00|4696.54|4696.54|4698.26|4698.26|4700.94|4700.94|4693.86|4693.86|0
1662622800000|2022-09-08 07:40:00|4698.17|4698.17|4695.5|4695.5|4698.31|4698.31|4695.02|4695.02|0
1662623100000|2022-09-08 07:45:00|4696.2|4696.2|4693.97|4693.97|4696.2|4696.2|4689.92|4689.92|0
1662623400000|2022-09-08 07:50:00|4693.85|4693.85|4693.74|4693.74|4695.52|4695.52|4691.86|4691.86|0
1662623700000|2022-09-08 07:55:00|4693.83|4693.83|4700.03|4700.03|4700.03|4700.03|4693.55|4693.55|0
1662624000000|2022-09-08 08:00:00|4699.66|4699.66|4701.42|4701.42|4702.68|4702.68|4699.1|4699.1|0
1662624300000|2022-09-08 08:05:00|4702.83|4702.83|4704.47|4704.47|4706.12|4706.12|4702.83|4702.83|0
1662624600000|2022-09-08 08:10:00|4703.06|4703.06|4698.29|4698.29|4705.88|4705.88|4698.29|4698.29|0
1662624900000|2022-09-08 08:15:00|4697.59|4697.59|4691.18|4691.18|4697.59|4697.59|4691.18|4691.18|0
1662625200000|2022-09-08 08:20:00|4691.01|4691.01|4685.85|4685.85|4691.01|4691.01|4685.85|4685.85|0
1662625500000|2022-09-08 08:25:00|4685.66|4685.66|4688.15|4688.15|4688.15|4688.15|4682.84|4682.84|0
1662625800000|2022-09-08 08:30:00|4687.44|4687.44|4689.7|4689.7|4690.03|4690.03|4687.44|4687.44|0
1662626100000|2022-09-08 08:35:00|4690.41|4690.41|4688.3|4688.3|4691.12|4691.12|4688.3|4688.3|0
1662626400000|2022-09-08 08:40:00|4687.59|4687.59|4688.37|4688.37|4689.45|4689.45|4685.22|4685.22|0
1662626700000|2022-09-08 08:45:00|4689.78|4689.78|4692.74|4692.74|4692.74|4692.74|4689.78|4689.78|0
1662627000000|2022-09-08 08:50:00|4692.04|4692.04|4694.74|4694.74|4695.06|4695.06|4692.04|4692.04|0
1662627300000|2022-09-08 08:55:00|4695.31|4695.31|4699.06|4699.06|4699.15|4699.15|4695.31|4695.31|0
1662627600000|2022-09-08 09:00:00|4699.52|4699.52|4695.44|4695.44|4699.71|4699.71|4695.44|4695.44|0
1662627900000|2022-09-08 09:05:00|4693.32|4693.32|4690.4|4690.4|4694.31|4694.31|4690.4|4690.4|0
1662628200000|2022-09-08 09:10:00|4689.65|4689.65|4687.73|4687.73|4689.65|4689.65|4687.73|4687.73|0
1662628500000|2022-09-08 09:15:00|4687.61|4687.61|4686.02|4686.02|4687.61|4687.61|4685.17|4685.17|0
1662628800000|2022-09-08 09:20:00|4687.43|4687.43|4683.23|4683.23|4688.84|4688.84|4682.98|4682.98|0
1662629100000|2022-09-08 09:25:00|4682.52|4682.52|4683.33|4683.33|4683.33|4683.33|4681.03|4681.03|0
1662629400000|2022-09-08 09:30:00|4684.04|4684.04|4682.8|4682.8|4684.04|4684.04|4680.03|4680.03|0
1662629700000|2022-09-08 09:35:00|4683.5|4683.5|4682.62|4682.62|4684.03|4684.03|4681.39|4681.39|0
1662630000000|2022-09-08 09:40:00|4683.32|4683.32|4674.88|4674.88|4683.49|4683.49|4674.88|4674.88|0
1662630300000|2022-09-08 09:45:00|4674.76|4674.76|4680.1|4680.1|4680.1|4680.1|4674.65|4674.65|0
1662630600000|2022-09-08 09:50:00|4678.69|4678.69|4683.94|4683.94|4684.84|4684.84|4678.69|4678.69|0
1662630900000|2022-09-08 09:55:00|4683.24|4683.24|4681.07|4681.07|4683.24|4683.24|4680.97|4680.97|0
1662631200000|2022-09-08 10:00:00|4681.64|4681.64|4685.16|4685.16|4685.16|4685.16|4681.51|4681.51|0
1662631500000|2022-09-08 10:05:00|4683.95|4683.95|4683.26|4683.26|4683.95|4683.95|4681.79|4681.79|0
1662631800000|2022-09-08 10:10:00|4683.49|4683.49|4680.52|4680.52|4683.49|4683.49|4679.11|4679.11|0
1662632100000|2022-09-08 10:15:00|4681.93|4681.93|4681.3|4681.3|4681.93|4681.93|4679.5|4679.5|0
1662632400000|2022-09-08 10:20:00|4680.6|4680.6|4679.73|4679.73|4680.63|4680.63|4679.19|4679.19|0
1662632700000|2022-09-08 10:25:00|4680.44|4680.44|4680.54|4680.54|4681.41|4681.41|4680.44|4680.44|0
1662633000000|2022-09-08 10:30:00|4680.07|4680.07|4680.84|4680.84|4681.12|4681.12|4679.6|4679.6|0
1662633300000|2022-09-08 10:35:00|4679.43|4679.43|4678.59|4678.59|4680.47|4680.47|4678.07|4678.07|0
1662633600000|2022-09-08 10:40:00|4678.72|4678.72|4676.58|4676.58|4678.84|4678.84|4676.58|4676.58|0
1662633900000|2022-09-08 10:45:00|4676.21|4676.21|4680.25|4680.25|4683.02|4683.02|4676.21|4676.21|0
1662634200000|2022-09-08 10:50:00|4680.63|4680.63|4684.43|4684.43|4684.43|4684.43|4680.63|4680.63|0
1662634500000|2022-09-08 10:55:00|4684.34|4684.34|4680.22|4680.22|4687.24|4687.24|4680.22|4680.22|0
1662634800000|2022-09-08 11:00:00|4680.09|4680.09|4686.09|4686.09|4686.84|4686.84|4680.09|4680.09|0
1662635100000|2022-09-08 11:05:00|4686.28|4686.28|4690.68|4690.68|4691.34|4691.34|4684.59|4684.59|0
1662635400000|2022-09-08 11:10:00|4691.39|4691.39|4694.66|4694.66|4697.71|4697.71|4691.39|4691.39|0
1662635700000|2022-09-08 11:15:00|4693.91|4693.91|4692.43|4692.43|4694.61|4694.61|4691.46|4691.46|0
1662636000000|2022-09-08 11:20:00|4690.65|4690.65|4688.92|4688.92|4690.84|4690.84|4686.62|4686.62|0
1662636300000|2022-09-08 11:25:00|4689.2|4689.2|4685.06|4685.06|4689.2|4689.2|4682.94|4682.94|0
1662636600000|2022-09-08 11:30:00|4684.97|4684.97|4675.63|4675.63|4684.97|4684.97|4675.63|4675.63|0
1662636900000|2022-09-08 11:35:00|4675.53|4675.53|4674.07|4674.07|4677.71|4677.71|4674.07|4674.07|0
1662637200000|2022-09-08 11:40:00|4672.85|4672.85|4670.65|4670.65|4673.41|4673.41|4670.12|4670.12|0
1662637500000|2022-09-08 11:45:00|4670.75|4670.75|4673.23|4673.23|4673.23|4673.23|4669.91|4669.91|0
1662637800000|2022-09-08 11:50:00|4673.04|4673.04|4672.19|4672.19|4675.4|4675.4|4672.01|4672.01|0
1662638100000|2022-09-08 11:55:00|4672.29|4672.29|4670.28|4670.28|4672.29|4672.29|4669.54|4669.54|0
1662638400000|2022-09-08 12:00:00|4669.57|4669.57|4672.51|4672.51|4672.8|4672.8|4668.87|4668.87|0
1662638700000|2022-09-08 12:05:00|4672.6|4672.6|4670.01|4670.01|4673.66|4673.66|4670|4670|0
1662639000000|2022-09-08 12:10:00|4669.3|4669.3|4673.08|4673.08|4673.08|4673.08|4667.84|4667.84|0
1662639300000|2022-09-08 12:15:00|4672.55|4672.55|4682.17|4682.17|4686.7|4686.7|4668.57|4668.57|0
1662639600000|2022-09-08 12:20:00|4680.76|4680.76|4683.68|4683.68|4683.9|4683.9|4679.03|4679.03|0
1662639900000|2022-09-08 12:25:00|4684.06|4684.06|4676.96|4676.96|4684.41|4684.41|4676.96|4676.96|0
1662640200000|2022-09-08 12:30:00|4676.25|4676.25|4670.1|4670.1|4676.25|4676.25|4670.1|4670.1|0
1662640500000|2022-09-08 12:35:00|4670.19|4670.19|4668.62|4668.62|4671.32|4671.32|4668.31|4668.31|0
1662640800000|2022-09-08 12:40:00|4669.18|4669.18|4668.85|4668.85|4669.65|4669.65|4667.21|4667.21|0
1662641100000|2022-09-08 12:45:00|4668.29|4668.29|4669.01|4669.01|4671.44|4671.44|4667.72|4667.72|0
1662641400000|2022-09-08 12:50:00|4670.42|4670.42|4669.11|4669.11|4673.69|4673.69|4668.57|4668.57|0
1662641700000|2022-09-08 12:55:00|4668.93|4668.93|4662.88|4662.88|4671.61|4671.61|4662.88|4662.88|0
1662642000000|2022-09-08 13:00:00|4662.22|4662.22|4657.64|4657.64|4663.74|4663.74|4657.64|4657.64|0
1662642300000|2022-09-08 13:05:00|4655.53|4655.53|4654.15|4654.15|4655.53|4655.53|4649.84|4649.84|0
1662642600000|2022-09-08 13:10:00|4656.27|4656.27|4655.43|4655.43|4656.73|4656.73|4651.53|4651.53|0
1662642900000|2022-09-08 13:15:00|4655.55|4655.55|4652.46|4652.46|4656.3|4656.3|4649.91|4649.91|0
1662643200000|2022-09-08 13:20:00|4652.84|4652.84|4649.31|4649.31|4653.02|4653.02|4645.65|4645.65|0
1662643500000|2022-09-08 13:25:00|4649.87|4649.87|4655.19|4655.19|4655.59|4655.59|4648.46|4648.46|0
1662643800000|2022-09-08 13:30:00|4655.9|4655.9|4655.05|4655.05|4661.94|4661.94|4651.43|4651.43|0
1662644100000|2022-09-08 13:35:00|4655.14|4655.14|4652.98|4652.98|4655.52|4655.52|4651.29|4651.29|0
1662644400000|2022-09-08 13:40:00|4652.79|4652.79|4656.95|4656.95|4659.87|4659.87|4650.01|4650.01|0
1662644700000|2022-09-08 13:45:00|4656.57|4656.57|4661.09|4661.09|4661.79|4661.79|4654.23|4654.23|0
1662645000000|2022-09-08 13:50:00|4660.62|4660.62|4666.04|4666.04|4666.04|4666.04|4658.03|4658.03|0
1662645300000|2022-09-08 13:55:00|4666.6|4666.6|4665.99|4665.99|4668.86|4668.86|4664.11|4664.11|0
1662645600000|2022-09-08 14:00:00|4665.71|4665.71|4663.08|4663.08|4666.58|4666.58|4662.44|4662.44|0
1662645900000|2022-09-08 14:05:00|4663.36|4663.36|4661.37|4661.37|4663.49|4663.49|4660.53|4660.53|0
1662646200000|2022-09-08 14:10:00|4661.56|4661.56|4657.87|4657.87|4662.39|4662.39|4657.31|4657.31|0
1662646500000|2022-09-08 14:15:00|4657.4|4657.4|4670.18|4670.18|4670.56|4670.56|4656.93|4656.93|0
1662646800000|2022-09-08 14:20:00|4670.09|4670.09|4675.25|4675.25|4675.25|4675.25|4670.09|4670.09|0
1662647100000|2022-09-08 14:25:00|4675.34|4675.34|4680.31|4680.31|4680.5|4680.5|4675.09|4675.09|0
1662647400000|2022-09-08 14:30:00|4679.75|4679.75|4685.84|4685.84|4686.99|4686.99|4679.66|4679.66|0
1662647700000|2022-09-08 14:35:00|4685.75|4685.75|4690.43|4690.43|4691.48|4691.48|4684.12|4684.12|0
1662648000000|2022-09-08 14:40:00|4690.61|4690.61|4692.84|4692.84|4693.92|4693.92|4689.62|4689.62|0
1662648300000|2022-09-08 14:45:00|4692.93|4692.93|4694.31|4694.31|4694.89|4694.89|4692.4|4692.4|0
1662648600000|2022-09-08 14:50:00|4694.12|4694.12|4695.2|4695.2|4695.53|4695.53|4693.56|4693.56|0
1662648900000|2022-09-08 14:55:00|4695.11|4695.11|4695.86|4695.86|4697.1|4697.1|4694.31|4694.31|0
1662649200000|2022-09-08 15:00:00|4696.14|4696.14|4698.1|4698.1|4699.04|4699.04|4695.07|4695.07|0
1662649500000|2022-09-08 15:05:00|4698.01|4698.01|4701.34|4701.34|4703.76|4703.76|4698.01|4698.01|0
1662649800000|2022-09-08 15:10:00|4701.16|4701.16|4696.75|4696.75|4701.16|4701.16|4694.83|4694.83|0
1662650100000|2022-09-08 15:15:00|4697.12|4697.12|4696.08|4696.08|4697.27|4697.27|4695.71|4695.71|0
1662650400000|2022-09-08 15:20:00|4695.8|4695.8|4696.8|4696.8|4698.08|4698.08|4695.09|4695.09|0
1662650700000|2022-09-08 15:25:00|4696.89|4696.89|4695.31|4695.31|4697.51|4697.51|4695.06|4695.06|0
1662707700000|2022-09-09 07:15:00|4721.6|4721.6|4714.92|4714.92|4722.23|4722.23|4713.9|4713.9|0
1662708000000|2022-09-09 07:20:00|4715.49|4715.49|4727.51|4727.51|4729.13|4729.13|4715.49|4715.49|0
1662708300000|2022-09-09 07:25:00|4727.98|4727.98|4725.41|4725.41|4728.76|4728.76|4723.88|4723.88|0
1662708600000|2022-09-09 07:30:00|4724.7|4724.7|4709.88|4709.88|4724.7|4724.7|4709.69|4709.69|0
1662708900000|2022-09-09 07:35:00|4709.75|4709.75|4714.1|4714.1|4717.88|4717.88|4709.75|4709.75|0
1662709200000|2022-09-09 07:40:00|4714.85|4714.85|4713.9|4713.9|4715.55|4715.55|4712.49|4712.49|0
1662709500000|2022-09-09 07:45:00|4713.19|4713.19|4706.26|4706.26|4715.14|4715.14|4706.26|4706.26|0
1662709800000|2022-09-09 07:50:00|4706.96|4706.96|4713.98|4713.98|4714.45|4714.45|4706.84|4706.84|0
1662710100000|2022-09-09 07:55:00|4714.16|4714.16|4717.35|4717.35|4717.64|4717.64|4712.4|4712.4|0
1662710400000|2022-09-09 08:00:00|4717.26|4717.26|4716.36|4716.36|4717.26|4717.26|4714.54|4714.54|0
1662710700000|2022-09-09 08:05:00|4716.24|4716.24|4716.29|4716.29|4717.34|4717.34|4712.54|4712.54|0
1662711000000|2022-09-09 08:10:00|4716.66|4716.66|4717.08|4717.08|4718.4|4718.4|4715.54|4715.54|0
1662711300000|2022-09-09 08:15:00|4717.36|4717.36|4720.76|4720.76|4721.51|4721.51|4716.23|4716.23|0
1662711600000|2022-09-09 08:20:00|4721.7|4721.7|4726.16|4726.16|4726.35|4726.35|4721.34|4721.34|0
1662711900000|2022-09-09 08:25:00|4724.75|4724.75|4724.16|4724.16|4726.65|4726.65|4724.16|4724.16|0
1662712200000|2022-09-09 08:30:00|4728.39|4728.39|4727.91|4727.91|4730|4730|4727.58|4727.58|0
1662712500000|2022-09-09 08:35:00|4730.03|4730.03|4730.23|4730.23|4730.23|4730.23|4728.26|4728.26|0
1662712800000|2022-09-09 08:40:00|4729.76|4729.76|4734.55|4734.55|4735.2|4735.2|4729.76|4729.76|0
1662713100000|2022-09-09 08:45:00|4734.74|4734.74|4735.2|4735.2|4735.34|4735.34|4734.03|4734.03|0
1662713400000|2022-09-09 08:50:00|4735.77|4735.77|4733.79|4733.79|4736.66|4736.66|4733.79|4733.79|0
1662713700000|2022-09-09 08:55:00|4734.45|4734.45|4735.29|4735.29|4736.14|4736.14|4734.45|4734.45|0
1662714000000|2022-09-09 09:00:00|4736.7|4736.7|4738.86|4738.86|4739.72|4739.72|4736.09|4736.09|0
1662714300000|2022-09-09 09:05:00|4738.76|4738.76|4736.51|4736.51|4738.86|4738.86|4735.86|4735.86|0
1662714600000|2022-09-09 09:10:00|4739.33|4739.33|4739.06|4739.06|4741.12|4741.12|4738.87|4738.87|0
1662714900000|2022-09-09 09:15:00|4739.62|4739.62|4739.04|4739.04|4739.65|4739.65|4736.64|4736.64|0
1662715200000|2022-09-09 09:20:00|4739.41|4739.41|4737.26|4737.26|4742.49|4742.49|4736.98|4736.98|0
1662715500000|2022-09-09 09:25:00|4736.42|4736.42|4735.25|4735.25|4736.75|4736.75|4735.16|4735.16|0
1662715800000|2022-09-09 09:30:00|4735.63|4735.63|4735.64|4735.64|4735.81|4735.81|4732.59|4732.59|0
1662716100000|2022-09-09 09:35:00|4735.82|4735.82|4734.18|4734.18|4737.48|4737.48|4733.15|4733.15|0
1662716400000|2022-09-09 09:40:00|4734.07|4734.07|4731.1|4731.1|4734.07|4734.07|4728.99|4728.99|0
1662716700000|2022-09-09 09:45:00|4731.01|4731.01|4731.48|4731.48|4731.48|4731.48|4729.87|4729.87|0
1662717000000|2022-09-09 09:50:00|4731.85|4731.85|4728.21|4728.21|4731.85|4731.85|4727.5|4727.5|0
1662717300000|2022-09-09 09:55:00|4728.68|4728.68|4732.26|4732.26|4732.26|4732.26|4728.68|4728.68|0
1662717600000|2022-09-09 10:00:00|4732.82|4732.82|4723.82|4723.82|4732.92|4732.92|4723.82|4723.82|0
1662717900000|2022-09-09 10:05:00|4723.63|4723.63|4723.77|4723.77|4724.25|4724.25|4720.02|4720.02|0
1662718200000|2022-09-09 10:10:00|4724.14|4724.14|4725.88|4725.88|4727.61|4727.61|4723.56|4723.56|0
1662718500000|2022-09-09 10:15:00|4726.06|4726.06|4725.46|4725.46|4726.12|4726.12|4723.01|4723.01|0
1662718800000|2022-09-09 10:20:00|4725.65|4725.65|4724.98|4724.98|4726.11|4726.11|4722.64|4722.64|0
1662719100000|2022-09-09 10:25:00|4725.55|4725.55|4728.26|4728.26|4729.2|4729.2|4725.55|4725.55|0
1662719400000|2022-09-09 10:30:00|4728.63|4728.63|4729.46|4729.46|4729.96|4729.96|4727.79|4727.79|0
1662719700000|2022-09-09 10:35:00|4729.56|4729.56|4725.18|4725.18|4732.39|4732.39|4724.59|4724.59|0
1662720000000|2022-09-09 10:40:00|4725.27|4725.27|4722.06|4722.06|4725.27|4725.27|4722.06|4722.06|0
1662720300000|2022-09-09 10:45:00|4721.5|4721.5|4724.11|4724.11|4724.39|4724.39|4721.35|4721.35|0
1662720600000|2022-09-09 10:50:00|4724.21|4724.21|4720.48|4720.48|4724.46|4724.46|4720.32|4720.32|0
1662720900000|2022-09-09 10:55:00|4720.76|4720.76|4723.79|4723.79|4725.39|4725.39|4720.76|4720.76|0
1662721200000|2022-09-09 11:00:00|4723.7|4723.7|4723.43|4723.43|4724.05|4724.05|4723.25|4723.25|0
1662721500000|2022-09-09 11:05:00|4723.71|4723.71|4723.03|4723.03|4724.24|4724.24|4722.14|4722.14|0
1662721800000|2022-09-09 11:10:00|4723.2|4723.2|4724.61|4724.61|4725.05|4725.05|4723.12|4723.12|0
1662722100000|2022-09-09 11:15:00|4724.43|4724.43|4725.35|4725.35|4725.35|4725.35|4723.35|4723.35|0
1662722400000|2022-09-09 11:20:00|4725.63|4725.63|4726.51|4726.51|4726.71|4726.71|4725.63|4725.63|0
1662722700000|2022-09-09 11:25:00|4726.68|4726.68|4726.54|4726.54|4729.35|4729.35|4726.26|4726.26|0
1662723000000|2022-09-09 11:30:00|4726.36|4726.36|4726.72|4726.72|4727.58|4727.58|4725.98|4725.98|0
1662723300000|2022-09-09 11:35:00|4727|4727|4722.39|4722.39|4727.28|4727.28|4720.46|4720.46|0
1662723600000|2022-09-09 11:40:00|4722.48|4722.48|4723.2|4723.2|4723.2|4723.2|4721.79|4721.79|0
1662723900000|2022-09-09 11:45:00|4723.91|4723.91|4723.17|4723.17|4724.08|4724.08|4722.5|4722.5|0
1662724200000|2022-09-09 11:50:00|4723.34|4723.34|4722.3|4722.3|4723.34|4723.34|4722.21|4722.21|0
1662724500000|2022-09-09 11:55:00|4722.21|4722.21|4721.73|4721.73|4723.28|4723.28|4718.67|4718.67|0
1662724800000|2022-09-09 12:00:00|4720.98|4720.98|4718.6|4718.6|4721.54|4721.54|4718.6|4718.6|0
1662725100000|2022-09-09 12:05:00|4718.27|4718.27|4716.34|4716.34|4718.27|4718.27|4715.93|4715.93|0
1662725400000|2022-09-09 12:10:00|4716.12|4716.12|4715.64|4715.64|4716.28|4716.28|4714.16|4714.16|0
1662725700000|2022-09-09 12:15:00|4715.45|4715.45|4715.18|4715.18|4716.01|4716.01|4714.35|4714.35|0
1662726000000|2022-09-09 12:20:00|4715.37|4715.37|4714.86|4714.86|4715.46|4715.46|4714.31|4714.31|0
1662726300000|2022-09-09 12:25:00|4714.95|4714.95|4712.79|4712.79|4714.95|4714.95|4712.7|4712.7|0
1662726600000|2022-09-09 12:30:00|4712.09|4712.09|4713.37|4713.37|4714.03|4714.03|4708.88|4708.88|0
1662726900000|2022-09-09 12:35:00|4714.08|4714.08|4713.52|4713.52|4714.73|4714.73|4713.43|4713.43|0
1662727200000|2022-09-09 12:40:00|4713.99|4713.99|4716.98|4716.98|4716.98|4716.98|4713.99|4713.99|0
1662727500000|2022-09-09 12:45:00|4717.21|4717.21|4713.4|4713.4|4717.21|4717.21|4712.93|4712.93|0
1662727800000|2022-09-09 12:50:00|4712.7|4712.7|4709.55|4709.55|4713.4|4713.4|4709.55|4709.55|0
1662728100000|2022-09-09 12:55:00|4708.85|4708.85|4703.91|4703.91|4710.99|4710.99|4703.2|4703.2|0
1662728400000|2022-09-09 13:00:00|4704|4704|4706.7|4706.7|4707.63|4707.63|4704|4704|0
1662728700000|2022-09-09 13:05:00|4706.89|4706.89|4703.28|4703.28|4706.89|4706.89|4702.75|4702.75|0
1662729000000|2022-09-09 13:10:00|4703.38|4703.38|4702|4702|4703.47|4703.47|4699.4|4699.4|0
1662729300000|2022-09-09 13:15:00|4701.62|4701.62|4702.66|4702.66|4704.14|4704.14|4700.31|4700.31|0
1662729600000|2022-09-09 13:20:00|4702.77|4702.77|4701.07|4701.07|4703.01|4703.01|4700.88|4700.88|0
1662729900000|2022-09-09 13:25:00|4700.85|4700.85|4698.35|4698.35|4700.89|4700.89|4698.35|4698.35|0
1662730200000|2022-09-09 13:30:00|4698.22|4698.22|4700.38|4700.38|4702.12|4702.12|4697.98|4697.98|0
1662730500000|2022-09-09 13:35:00|4700.19|4700.19|4691.91|4691.91|4701.18|4701.18|4691.72|4691.72|0
1662730800000|2022-09-09 13:40:00|4691.78|4691.78|4689.08|4689.08|4693.35|4693.35|4689.08|4689.08|0
1662731100000|2022-09-09 13:45:00|4689.17|4689.17|4683.43|4683.43|4689.9|4689.9|4682.35|4682.35|0
1662731400000|2022-09-09 13:50:00|4684.84|4684.84|4688.05|4688.05|4691.62|4691.62|4684.84|4684.84|0
1662731700000|2022-09-09 13:55:00|4687.86|4687.86|4686.93|4686.93|4687.96|4687.96|4685.94|4685.94|0
1662732000000|2022-09-09 14:00:00|4686.74|4686.74|4697.04|4697.04|4697.04|4697.04|4685.94|4685.94|0
1662732300000|2022-09-09 14:05:00|4697.27|4697.27|4696.16|4696.16|4699.97|4699.97|4695.37|4695.37|0
1662732600000|2022-09-09 14:10:00|4696.26|4696.26|4691.87|4691.87|4696.26|4696.26|4691.09|4691.09|0
1662732900000|2022-09-09 14:15:00|4692.58|4692.58|4694|4694|4694.19|4694.19|4690.03|4690.03|0
1662733200000|2022-09-09 14:20:00|4694.38|4694.38|4691.24|4691.24|4695.13|4695.13|4691.24|4691.24|0
1662733500000|2022-09-09 14:25:00|4691.15|4691.15|4689.5|4689.5|4691.15|4691.15|4687.7|4687.7|0
1662733800000|2022-09-09 14:30:00|4689.73|4689.73|4692.82|4692.82|4693.01|4693.01|4689.63|4689.63|0
1662734100000|2022-09-09 14:35:00|4693.53|4693.53|4692.35|4692.35|4693.53|4693.53|4690.86|4690.86|0
1662734400000|2022-09-09 14:40:00|4690.94|4690.94|4690.45|4690.45|4692.35|4692.35|4689.61|4689.61|0
1662734700000|2022-09-09 14:45:00|4690.7|4690.7|4694.36|4694.36|4694.55|4694.55|4689.87|4689.87|0
1662735000000|2022-09-09 14:50:00|4694.27|4694.27|4695.42|4695.42|4696.19|4696.19|4693.56|4693.56|0
1662735300000|2022-09-09 14:55:00|4695.29|4695.29|4696.14|4696.14|4698.25|4698.25|4692.29|4692.29|0
1662735600000|2022-09-09 15:00:00|4695.43|4695.43|4693.76|4693.76|4696.14|4696.14|4693.15|4693.15|0
1662735900000|2022-09-09 15:05:00|4693.86|4693.86|4689.62|4689.62|4693.89|4693.89|4689.62|4689.62|0
1662736200000|2022-09-09 15:10:00|4689.37|4689.37|4687|4687|4689.37|4689.37|4684.68|4684.68|0
1662736500000|2022-09-09 15:15:00|4687.19|4687.19|4682.53|4682.53|4688.29|4688.29|4682.42|4682.42|0
1662736800000|2022-09-09 15:20:00|4682.81|4682.81|4680.49|4680.49|4683.55|4683.55|4680.49|4680.49|0
1662737100000|2022-09-09 15:25:00|4681.2|4681.2|4690.05|4690.05|4690.67|4690.67|4681.02|4681.02|0
1662966900000|2022-09-12 07:15:00|4704.19|4704.19|4709.76|4709.76|4711.41|4711.41|4703.58|4703.58|0
1662967200000|2022-09-12 07:20:00|4709.88|4709.88|4715.2|4715.2|4715.45|4715.45|4709.02|4709.02|0
1662967500000|2022-09-12 07:25:00|4714.49|4714.49|4707.93|4707.93|4714.49|4714.49|4706.93|4706.93|0
1662967800000|2022-09-12 07:30:00|4708.68|4708.68|4707.37|4707.37|4711.78|4711.78|4707.37|4707.37|0
1662968100000|2022-09-12 07:35:00|4707.56|4707.56|4709.46|4709.46|4709.46|4709.46|4704.83|4704.83|0
1662968400000|2022-09-12 07:40:00|4708.99|4708.99|4714.22|4714.22|4715.89|4715.89|4706.87|4706.87|0
1662968700000|2022-09-12 07:45:00|4714.03|4714.03|4724.15|4724.15|4724.15|4724.15|4713.93|4713.93|0
1662969000000|2022-09-12 07:50:00|4723.45|4723.45|4725.22|4725.22|4725.47|4725.47|4721.48|4721.48|0
1662969300000|2022-09-12 07:55:00|4725.03|4725.03|4721.79|4721.79|4725.03|4725.03|4720.9|4720.9|0
1662969600000|2022-09-12 08:00:00|4721.6|4721.6|4732.85|4732.85|4734.26|4734.26|4721.6|4721.6|0
1662969900000|2022-09-12 08:05:00|4732.14|4732.14|4731.6|4731.6|4737.36|4737.36|4731.6|4731.6|0
1662970200000|2022-09-12 08:10:00|4732.91|4732.91|4729.47|4729.47|4735.22|4735.22|4728.23|4728.23|0
1662970500000|2022-09-12 08:15:00|4729.34|4729.34|4732.05|4732.05|4734.54|4734.54|4729.34|4729.34|0
1662970800000|2022-09-12 08:20:00|4731.35|4731.35|4728.96|4728.96|4734.28|4734.28|4728.96|4728.96|0
1662971100000|2022-09-12 08:25:00|4728.59|4728.59|4730.97|4730.97|4730.97|4730.97|4724.98|4724.98|0
1662971400000|2022-09-12 08:30:00|4730.63|4730.63|4733.92|4733.92|4734.81|4734.81|4730.63|4730.63|0
1662971700000|2022-09-12 08:35:00|4733.55|4733.55|4735.66|4735.66|4736.69|4736.69|4733.55|4733.55|0
1662972000000|2022-09-12 08:40:00|4735.19|4735.19|4736.7|4736.7|4738.68|4738.68|4734.49|4734.49|0
1662972300000|2022-09-12 08:45:00|4736|4736|4733.75|4733.75|4737.03|4737.03|4733.39|4733.39|0
1662972600000|2022-09-12 08:50:00|4734.46|4734.46|4732.95|4732.95|4736.4|4736.4|4732.7|4732.7|0
1662972900000|2022-09-12 08:55:00|4735.06|4735.06|4735|4735|4735.71|4735.71|4734.64|4734.64|0
1662973200000|2022-09-12 09:00:00|4736.41|4736.41|4736.42|4736.42|4736.6|4736.6|4734.84|4734.84|0
1662973500000|2022-09-12 09:05:00|4735.96|4735.96|4735.89|4735.89|4736.88|4736.88|4735.71|4735.71|0
1662973800000|2022-09-12 09:10:00|4735.52|4735.52|4736.44|4736.44|4739.01|4739.01|4734.28|4734.28|0
1662974100000|2022-09-12 09:15:00|4736.07|4736.07|4736.79|4736.79|4739.2|4739.2|4736.07|4736.07|0
1662974400000|2022-09-12 09:20:00|4736.98|4736.98|4734.17|4734.17|4741.39|4741.39|4733.43|4733.43|0
1662974700000|2022-09-12 09:25:00|4734.26|4734.26|4731.12|4731.12|4735.16|4735.16|4731|4731|0
1662975000000|2022-09-12 09:30:00|4731.22|4731.22|4730.38|4730.38|4734.41|4734.41|4730.38|4730.38|0
1662975300000|2022-09-12 09:35:00|4730.26|4730.26|4732.56|4732.56|4734.39|4734.39|4730.26|4730.26|0
1662975600000|2022-09-12 09:40:00|4731.85|4731.85|4735.17|4735.17|4736.66|4736.66|4731.85|4731.85|0
1662975900000|2022-09-12 09:45:00|4735.88|4735.88|4736.4|4736.4|4737.18|4737.18|4732.68|4732.68|0
1662976200000|2022-09-12 09:50:00|4736.11|4736.11|4737.41|4737.41|4740.93|4740.93|4736.11|4736.11|0
1662976500000|2022-09-12 09:55:00|4736.66|4736.66|4736.33|4736.33|4736.84|4736.84|4735.37|4735.37|0
1662976800000|2022-09-12 10:00:00|4735.86|4735.86|4739.39|4739.39|4739.39|4739.39|4733.99|4733.99|0
1662977100000|2022-09-12 10:05:00|4740.09|4740.09|4737.09|4737.09|4741.9|4741.9|4736.38|4736.38|0
1662977400000|2022-09-12 10:10:00|4737.83|4737.83|4739.29|4739.29|4740.51|4740.51|4737.83|4737.83|0
1662977700000|2022-09-12 10:15:00|4739.1|4739.1|4736.14|4736.14|4739.81|4739.81|4736.14|4736.14|0
1662978000000|2022-09-12 10:20:00|4735.44|4735.44|4736.29|4736.29|4737.66|4737.66|4735.17|4735.17|0
1662978300000|2022-09-12 10:25:00|4736.1|4736.1|4737.99|4737.99|4739.13|4739.13|4735.44|4735.44|0
1662978600000|2022-09-12 10:30:00|4737.76|4737.76|4736.46|4736.46|4737.76|4737.76|4736.18|4736.18|0
1662978900000|2022-09-12 10:35:00|4736.29|4736.29|4735.57|4735.57|4737.17|4737.17|4735.57|4735.57|0
1662979200000|2022-09-12 10:40:00|4735.29|4735.29|4739.51|4739.51|4739.51|4739.51|4735.24|4735.24|0
1662979500000|2022-09-12 10:45:00|4739.63|4739.63|4738.06|4738.06|4740.45|4740.45|4738.06|4738.06|0
1662979800000|2022-09-12 10:50:00|4738.53|4738.53|4738.45|4738.45|4739.16|4739.16|4738.27|4738.27|0
1662980100000|2022-09-12 10:55:00|4738.3|4738.3|4739.99|4739.99|4741.12|4741.12|4738.3|4738.3|0
1662980400000|2022-09-12 11:00:00|4740.46|4740.46|4742.7|4742.7|4742.7|4742.7|4740.46|4740.46|0
1662980700000|2022-09-12 11:05:00|4743.41|4743.41|4744.55|4744.55|4744.55|4744.55|4742.72|4742.72|0
1662981000000|2022-09-12 11:10:00|4744.36|4744.36|4741.77|4741.77|4744.36|4744.36|4741.59|4741.59|0
1662981300000|2022-09-12 11:15:00|4742.24|4742.24|4739.73|4739.73|4742.24|4742.24|4739.73|4739.73|0
1662981600000|2022-09-12 11:20:00|4739.61|4739.61|4737.48|4737.48|4740.07|4740.07|4737.2|4737.2|0
1662981900000|2022-09-12 11:25:00|4737.76|4737.76|4738.58|4738.58|4738.82|4738.82|4737.06|4737.06|0
1662982200000|2022-09-12 11:30:00|4739.05|4739.05|4737.3|4737.3|4739.22|4739.22|4736.12|4736.12|0
1662982500000|2022-09-12 11:35:00|4738|4738|4736.42|4736.42|4738|4738|4735.35|4735.35|0
1662982800000|2022-09-12 11:40:00|4736.05|4736.05|4735.92|4735.92|4736.05|4736.05|4735.02|4735.02|0
1662983100000|2022-09-12 11:45:00|4735.17|4735.17|4740.78|4740.78|4741.09|4741.09|4734.58|4734.58|0
1662983400000|2022-09-12 11:50:00|4740.41|4740.41|4737.75|4737.75|4740.41|4740.41|4737.64|4737.64|0
1662983700000|2022-09-12 11:55:00|4737.85|4737.85|4738.57|4738.57|4738.57|4738.57|4737.85|4737.85|0
1662984000000|2022-09-12 12:00:00|4738.66|4738.66|4743.71|4743.71|4743.71|4743.71|4738.66|4738.66|0
1662984300000|2022-09-12 12:05:00|4743.89|4743.89|4737.38|4737.38|4744.91|4744.91|4735.86|4735.86|0
1662984600000|2022-09-12 12:10:00|4736.67|4736.67|4742.28|4742.28|4742.28|4742.28|4736.55|4736.55|0
1662984900000|2022-09-12 12:15:00|4742.47|4742.47|4741.08|4741.08|4742.69|4742.69|4740.89|4740.89|0
1662985200000|2022-09-12 12:20:00|4740.37|4740.37|4742.59|4742.59|4742.59|4742.59|4740|4740|0
1662985500000|2022-09-12 12:25:00|4743.25|4743.25|4743.9|4743.9|4744.33|4744.33|4742.54|4742.54|0
1662985800000|2022-09-12 12:30:00|4744.37|4744.37|4747.7|4747.7|4748.22|4748.22|4744.37|4744.37|0
1662986100000|2022-09-12 12:35:00|4747.8|4747.8|4751.61|4751.61|4751.61|4751.61|4747.62|4747.62|0
1662986400000|2022-09-12 12:40:00|4751.51|4751.51|4749.03|4749.03|4751.51|4751.51|4749.03|4749.03|0
1662986700000|2022-09-12 12:45:00|4749.37|4749.37|4750.05|4750.05|4751.13|4751.13|4749.25|4749.25|0
1662987000000|2022-09-12 12:50:00|4749.96|4749.96|4749.09|4749.09|4750.78|4750.78|4749|4749|0
1662987300000|2022-09-12 12:55:00|4748.9|4748.9|4746.43|4746.43|4748.9|4748.9|4746.43|4746.43|0
1662987600000|2022-09-12 13:00:00|4746.33|4746.33|4744.98|4744.98|4746.33|4746.33|4744.61|4744.61|0
1662987900000|2022-09-12 13:05:00|4745.69|4745.69|4745.65|4745.65|4747.88|4747.88|4745.46|4745.46|0
1662988200000|2022-09-12 13:10:00|4745.18|4745.18|4749.73|4749.73|4749.73|4749.73|4744.48|4744.48|0
1662988500000|2022-09-12 13:15:00|4750.01|4750.01|4747.35|4747.35|4751.06|4751.06|4747.35|4747.35|0
1662988800000|2022-09-12 13:20:00|4747.63|4747.63|4749.86|4749.86|4752.16|4752.16|4747.54|4747.54|0
1662989100000|2022-09-12 13:25:00|4749.75|4749.75|4757.22|4757.22|4757.22|4757.22|4749.75|4749.75|0
1662989400000|2022-09-12 13:30:00|4757.13|4757.13|4759.78|4759.78|4761.73|4761.73|4755.79|4755.79|0
1662989700000|2022-09-12 13:35:00|4759.08|4759.08|4758.27|4758.27|4759.5|4759.5|4756.81|4756.81|0
1662990000000|2022-09-12 13:40:00|4757.56|4757.56|4754.59|4754.59|4758.22|4758.22|4754.5|4754.5|0
1662990300000|2022-09-12 13:45:00|4754.68|4754.68|4752.53|4752.53|4756.19|4756.19|4752.53|4752.53|0
1662990600000|2022-09-12 13:50:00|4753.24|4753.24|4750.81|4750.81|4753.99|4753.99|4750.62|4750.62|0
1662990900000|2022-09-12 13:55:00|4751.18|4751.18|4753.96|4753.96|4757.02|4757.02|4751.18|4751.18|0
1662991200000|2022-09-12 14:00:00|4754.43|4754.43|4749.62|4749.62|4754.43|4754.43|4749.62|4749.62|0
1662991500000|2022-09-12 14:05:00|4750.19|4750.19|4748.17|4748.17|4752.12|4752.12|4748.07|4748.07|0
1662991800000|2022-09-12 14:10:00|4747.89|4747.89|4749.19|4749.19|4750.6|4750.6|4747.73|4747.73|0
1662992100000|2022-09-12 14:15:00|4749.47|4749.47|4747.17|4747.17|4750.83|4750.83|4746.46|4746.46|0
1662992400000|2022-09-12 14:20:00|4747.08|4747.08|4751.24|4751.24|4751.24|4751.24|4746.33|4746.33|0
1662992700000|2022-09-12 14:25:00|4751.8|4751.8|4752.63|4752.63|4753|4753|4751.52|4751.52|0
1662993000000|2022-09-12 14:30:00|4752.54|4752.54|4749.6|4749.6|4753.11|4753.11|4748.54|4748.54|0
1662993300000|2022-09-12 14:35:00|4749.32|4749.32|4750.63|4750.63|4750.63|4750.63|4748.52|4748.52|0
1662993600000|2022-09-12 14:40:00|4749.93|4749.93|4747.83|4747.83|4750.63|4750.63|4746.42|4746.42|0
1662993900000|2022-09-12 14:45:00|4747.64|4747.64|4741.45|4741.45|4747.64|4747.64|4740.62|4740.62|0
1662994200000|2022-09-12 14:50:00|4741.55|4741.55|4744.51|4744.51|4744.51|4744.51|4740.59|4740.59|0
1662994500000|2022-09-12 14:55:00|4744.61|4744.61|4743.11|4743.11|4745.01|4745.01|4743.11|4743.11|0
1662994800000|2022-09-12 15:00:00|4743.02|4743.02|4744.71|4744.71|4744.71|4744.71|4741.45|4741.45|0
1662995100000|2022-09-12 15:05:00|4744.52|4744.52|4742.96|4742.96|4744.9|4744.9|4740.86|4740.86|0
1662995400000|2022-09-12 15:10:00|4743.66|4743.66|4737.63|4737.63|4744.41|4744.41|4736.55|4736.55|0
1662995700000|2022-09-12 15:15:00|4737.81|4737.81|4738.54|4738.54|4738.67|4738.67|4734.46|4734.46|0
1662996000000|2022-09-12 15:20:00|4738.73|4738.73|4740.92|4740.92|4741.72|4741.72|4737.87|4737.87|0
1662996300000|2022-09-12 15:25:00|4740.74|4740.74|4742.03|4742.03|4744.05|4744.05|4740.61|4740.61|0
1663053300000|2022-09-13 07:15:00|4740.93|4740.93|4743.46|4743.46|4743.8|4743.8|4736.27|4736.27|0
1663053600000|2022-09-13 07:20:00|4743.76|4743.76|4749.32|4749.32|4751.9|4751.9|4742.88|4742.88|0
1663053900000|2022-09-13 07:25:00|4749.43|4749.43|4741.65|4741.65|4751.13|4751.13|4741.32|4741.32|0
1663054200000|2022-09-13 07:30:00|4741.87|4741.87|4738.06|4738.06|4744|4744|4738.06|4738.06|0
1663054500000|2022-09-13 07:35:00|4737.93|4737.93|4736|4736|4738.15|4738.15|4729.23|4729.23|0
1663054800000|2022-09-13 07:40:00|4738.48|4738.48|4736.78|4736.78|4738.7|4738.7|4734.57|4734.57|0
1663055100000|2022-09-13 07:45:00|4737.61|4737.61|4737.78|4737.78|4737.78|4737.78|4732.38|4732.38|0
1663055400000|2022-09-13 07:50:00|4738.61|4738.61|4746.79|4746.79|4748.02|4748.02|4738.61|4738.61|0
1663055700000|2022-09-13 07:55:00|4746.25|4746.25|4747.45|4747.45|4748.01|4748.01|4746.25|4746.25|0
1663056000000|2022-09-13 08:00:00|4746.62|4746.62|4748.28|4748.28|4749.92|4749.92|4746.62|4746.62|0
1663056300000|2022-09-13 08:05:00|4747.98|4747.98|4750.34|4750.34|4751.67|4751.67|4747.98|4747.98|0
1663056600000|2022-09-13 08:10:00|4750.67|4750.67|4750.37|4750.37|4752.02|4752.02|4748.96|4748.96|0
1663056900000|2022-09-13 08:15:00|4749.49|4749.49|4748.8|4748.8|4749.49|4749.49|4746.79|4746.79|0
1663057200000|2022-09-13 08:20:00|4749.02|4749.02|4748.37|4748.37|4749.24|4749.24|4746.02|4746.02|0
1663057500000|2022-09-13 08:25:00|4748.04|4748.04|4750.33|4750.33|4751.61|4751.61|4747.65|4747.65|0
1663057800000|2022-09-13 08:30:00|4750.99|4750.99|4750.41|4750.41|4752.77|4752.77|4749.58|4749.58|0
1663058100000|2022-09-13 08:35:00|4750.08|4750.08|4746.89|4746.89|4750.08|4750.08|4746.89|4746.89|0
1663058400000|2022-09-13 08:40:00|4747.33|4747.33|4748.78|4748.78|4749|4749|4747.22|4747.22|0
1663058700000|2022-09-13 08:45:00|4749|4749|4748.27|4748.27|4749.83|4749.83|4746.89|4746.89|0
1663059000000|2022-09-13 08:50:00|4748.4|4748.4|4748.43|4748.43|4749.8|4749.8|4748.4|4748.4|0
1663059300000|2022-09-13 08:55:00|4748.86|4748.86|4750.52|4750.52|4750.52|4750.52|4748.75|4748.75|0
1663059600000|2022-09-13 09:00:00|4749.69|4749.69|4749.18|4749.18|4749.69|4749.69|4748.37|4748.37|0
1663059900000|2022-09-13 09:05:00|4749.51|4749.51|4748.67|4748.67|4751.15|4751.15|4746.11|4746.11|0
1663060200000|2022-09-13 09:10:00|4745.36|4745.36|4744.01|4744.01|4745.41|4745.41|4743.7|4743.7|0
1663060500000|2022-09-13 09:15:00|4744.78|4744.78|4744.62|4744.62|4746.66|4746.66|4744.29|4744.29|0
1663060800000|2022-09-13 09:20:00|4744.95|4744.95|4743.9|4743.9|4745.28|4745.28|4743.9|4743.9|0
1663061100000|2022-09-13 09:25:00|4744.73|4744.73|4742.03|4742.03|4744.78|4744.78|4742.03|4742.03|0
1663061400000|2022-09-13 09:30:00|4741.73|4741.73|4744.41|4744.41|4745.07|4745.07|4741.07|4741.07|0
1663061700000|2022-09-13 09:35:00|4743.59|4743.59|4740.75|4740.75|4744.31|4744.31|4740.69|4740.69|0
1663062000000|2022-09-13 09:40:00|4741.57|4741.57|4741.37|4741.37|4742.4|4742.4|4740.28|4740.28|0
1663062300000|2022-09-13 09:45:00|4741.15|4741.15|4741.21|4741.21|4742.58|4742.58|4741.15|4741.15|0
1663062600000|2022-09-13 09:50:00|4740.88|4740.88|4740.65|4740.65|4741.58|4741.58|4739.38|4739.38|0
1663062900000|2022-09-13 09:55:00|4740.98|4740.98|4737.11|4737.11|4742.07|4742.07|4737.11|4737.11|0
1663063200000|2022-09-13 10:00:00|4736.28|4736.28|4742.24|4742.24|4742.52|4742.52|4736.28|4736.28|0
1663063500000|2022-09-13 10:05:00|4741.97|4741.97|4743.91|4743.91|4743.91|4743.91|4741.97|4741.97|0
1663063800000|2022-09-13 10:10:00|4744.68|4744.68|4747.08|4747.08|4747.19|4747.19|4744.68|4744.68|0
1663064100000|2022-09-13 10:15:00|4746.97|4746.97|4749.88|4749.88|4749.88|4749.88|4746.97|4746.97|0
1663064400000|2022-09-13 10:20:00|4749.05|4749.05|4748.94|4748.94|4749.05|4749.05|4748.4|4748.4|0
1663064700000|2022-09-13 10:25:00|4749.31|4749.31|4751.35|4751.35|4751.57|4751.57|4749.31|4749.31|0
1663065000000|2022-09-13 10:30:00|4750.91|4750.91|4755.21|4755.21|4755.82|4755.82|4750.91|4750.91|0
1663065300000|2022-09-13 10:35:00|4755.1|4755.1|4754.48|4754.48|4756.13|4756.13|4752.97|4752.97|0
1663065600000|2022-09-13 10:40:00|4754.26|4754.26|4755.38|4755.38|4755.38|4755.38|4753.77|4753.77|0
1663065900000|2022-09-13 10:45:00|4756.15|4756.15|4764.55|4764.55|4765.21|4765.21|4756.15|4756.15|0
1663066200000|2022-09-13 10:50:00|4764.77|4764.77|4763.63|4763.63|4766.71|4766.71|4763.63|4763.63|0
1663066500000|2022-09-13 10:55:00|4762.32|4762.32|4762.15|4762.15|4764.41|4764.41|4761.1|4761.1|0
1663066800000|2022-09-13 11:00:00|4761.32|4761.32|4760.16|4760.16|4761.32|4761.32|4760.16|4760.16|0
1663067100000|2022-09-13 11:05:00|4760.05|4760.05|4771.64|4771.64|4771.66|4771.66|4760.05|4760.05|0
1663067400000|2022-09-13 11:10:00|4771.75|4771.75|4767.03|4767.03|4772.73|4772.73|4766.59|4766.59|0
1663067700000|2022-09-13 11:15:00|4769.07|4769.07|4765.99|4765.99|4769.07|4769.07|4765.99|4765.99|0
1663068000000|2022-09-13 11:20:00|4765.84|4765.84|4769.99|4769.99|4769.99|4769.99|4765.73|4765.73|0
1663068300000|2022-09-13 11:25:00|4769.78|4769.78|4767.79|4767.79|4769.78|4769.78|4767.46|4767.46|0
1663068600000|2022-09-13 11:30:00|4768.12|4768.12|4770.23|4770.23|4770.34|4770.34|4767.2|4767.2|0
1663068900000|2022-09-13 11:35:00|4770.12|4770.12|4770.14|4770.14|4771.8|4771.8|4770.12|4770.12|0
1663069200000|2022-09-13 11:40:00|4770.97|4770.97|4771.77|4771.77|4771.77|4771.77|4770.31|4770.31|0
1663069500000|2022-09-13 11:45:00|4771.59|4771.59|4772.17|4772.17|4772.36|4772.36|4771.59|4771.59|0
1663069800000|2022-09-13 11:50:00|4773|4773|4773.93|4773.93|4773.93|4773.93|4769.25|4769.25|0
1663070100000|2022-09-13 11:55:00|4774.48|4774.48|4773.02|4773.02|4774.48|4774.48|4770.11|4770.11|0
1663070400000|2022-09-13 12:00:00|4773.17|4773.17|4769.83|4769.83|4774.13|4774.13|4769.28|4769.28|0
1663070700000|2022-09-13 12:05:00|4769.28|4769.28|4769.97|4769.97|4771.65|4771.65|4769.28|4769.28|0
1663071000000|2022-09-13 12:10:00|4769.86|4769.86|4769.53|4769.53|4770.69|4770.69|4769.53|4769.53|0
1663071300000|2022-09-13 12:15:00|4770.36|4770.36|4770.29|4770.29|4771.19|4771.19|4769.7|4769.7|0
1663071600000|2022-09-13 12:20:00|4769.96|4769.96|4772.32|4772.32|4772.32|4772.32|4769.13|4769.13|0
1663071900000|2022-09-13 12:25:00|4772.54|4772.54|4771.02|4771.02|4772.87|4772.87|4770.89|4770.89|0
1663072200000|2022-09-13 12:30:00|4772.78|4772.78|4762.08|4762.08|4772.78|4772.78|4740.86|4740.86|0
1663072500000|2022-09-13 12:35:00|4761.87|4761.87|4759.4|4759.4|4765.85|4765.85|4757.8|4757.8|0
1663072800000|2022-09-13 12:40:00|4757.75|4757.75|4749.72|4749.72|4757.75|4757.75|4745.86|4745.86|0
1663073100000|2022-09-13 12:45:00|4749.31|4749.31|4756.17|4756.17|4756.6|4756.6|4747.96|4747.96|0
1663073400000|2022-09-13 12:50:00|4756.39|4756.39|4748.62|4748.62|4758.42|4758.42|4748.62|4748.62|0
1663073700000|2022-09-13 12:55:00|4748.47|4748.47|4742.93|4742.93|4749.31|4749.31|4742.93|4742.93|0
1663074000000|2022-09-13 13:00:00|4743.76|4743.76|4741.72|4741.72|4744.11|4744.11|4741.6|4741.6|0
1663074300000|2022-09-13 13:05:00|4741.28|4741.28|4742.17|4742.17|4744.6|4744.6|4739.21|4739.21|0
1663074600000|2022-09-13 13:10:00|4741.34|4741.34|4737.44|4737.44|4741.34|4741.34|4733.3|4733.3|0
1663074900000|2022-09-13 13:15:00|4736.61|4736.61|4735.1|4735.1|4738.12|4738.12|4734.33|4734.33|0
1663075200000|2022-09-13 13:20:00|4735.92|4735.92|4734.05|4734.05|4736.14|4736.14|4730.74|4730.74|0
1663075500000|2022-09-13 13:25:00|4733.94|4733.94|4738.9|4738.9|4739.6|4739.6|4730.4|4730.4|0
1663075800000|2022-09-13 13:30:00|4739.01|4739.01|4754.93|4754.93|4754.93|4754.93|4737.74|4737.74|0
1663076100000|2022-09-13 13:35:00|4754.82|4754.82|4757.25|4757.25|4761.47|4761.47|4752.56|4752.56|0
1663076400000|2022-09-13 13:40:00|4757.36|4757.36|4755.98|4755.98|4759.23|4759.23|4752.37|4752.37|0
1663076700000|2022-09-13 13:45:00|4755.83|4755.83|4757.78|4757.78|4758.58|4758.58|4750.69|4750.69|0
1663077000000|2022-09-13 13:50:00|4756.73|4756.73|4762.97|4762.97|4765.21|4765.21|4756.69|4756.69|0
1663077300000|2022-09-13 13:55:00|4762.75|4762.75|4770.82|4770.82|4773.52|4773.52|4760.05|4760.05|0
1663077600000|2022-09-13 14:00:00|4770.71|4770.71|4759.85|4759.85|4770.71|4770.71|4759.85|4759.85|0
1663077900000|2022-09-13 14:05:00|4759.63|4759.63|4758.43|4758.43|4762.38|4762.38|4754.63|4754.63|0
1663078200000|2022-09-13 14:10:00|4758.21|4758.21|4760.24|4760.24|4760.57|4760.57|4755.2|4755.2|0
1663078500000|2022-09-13 14:15:00|4760.57|4760.57|4758.12|4758.12|4760.57|4760.57|4757.1|4757.1|0
1663078800000|2022-09-13 14:20:00|4757.3|4757.3|4751.34|4751.34|4757.3|4757.3|4750.76|4750.76|0
1663079100000|2022-09-13 14:25:00|4752.16|4752.16|4752.79|4752.79|4753.84|4753.84|4747.77|4747.77|0
1663079400000|2022-09-13 14:30:00|4751.14|4751.14|4750.82|4750.82|4753.23|4753.23|4746.85|4746.85|0
1663079700000|2022-09-13 14:35:00|4750.38|4750.38|4746.96|4746.96|4750.82|4750.82|4744.15|4744.15|0
1663080000000|2022-09-13 14:40:00|4746.74|4746.74|4748.94|4748.94|4748.94|4748.94|4743.42|4743.42|0
1663080300000|2022-09-13 14:45:00|4749.05|4749.05|4744.67|4744.67|4749.05|4749.05|4743.6|4743.6|0
1663080600000|2022-09-13 14:50:00|4744.34|4744.34|4743.52|4743.52|4745.55|4745.55|4743.06|4743.06|0
1663080900000|2022-09-13 14:55:00|4743.41|4743.41|4739.2|4739.2|4744.66|4744.66|4738.27|4738.27|0
1663081200000|2022-09-13 15:00:00|4739.09|4739.09|4739.84|4739.84|4740.67|4740.67|4737.26|4737.26|0
1663081500000|2022-09-13 15:05:00|4739.29|4739.29|4736.81|4736.81|4741|4741|4732.45|4732.45|0
1663081800000|2022-09-13 15:10:00|4736.59|4736.59|4736.5|4736.5|4737.42|4737.42|4731.98|4731.98|0
1663082100000|2022-09-13 15:15:00|4736.69|4736.69|4735.23|4735.23|4736.69|4736.69|4734.63|4734.63|0
1663082400000|2022-09-13 15:20:00|4735.08|4735.08|4729.19|4729.19|4736.24|4736.24|4729.19|4729.19|0
1663082700000|2022-09-13 15:25:00|4728.75|4728.75|4726.73|4726.73|4730.21|4730.21|4724.11|4724.11|0
1663139700000|2022-09-14 07:15:00|4680.03|4680.03|4681.93|4681.93|4682.48|4682.48|4675.12|4675.12|0
1663140000000|2022-09-14 07:20:00|4683.58|4683.58|4679.58|4679.58|4685.73|4685.73|4678.67|4678.67|0
1663140300000|2022-09-14 07:25:00|4680.41|4680.41|4670.73|4670.73|4680.85|4680.85|4670.07|4670.07|0
1663140600000|2022-09-14 07:30:00|4670.28|4670.28|4662.57|4662.57|4670.28|4670.28|4659.08|4659.08|0
1663140900000|2022-09-14 07:35:00|4662.24|4662.24|4658.13|4658.13|4665.38|4665.38|4658.13|4658.13|0
1663141200000|2022-09-14 07:40:00|4658.95|4658.95|4664.97|4664.97|4665.11|4665.11|4658.95|4658.95|0
1663141500000|2022-09-14 07:45:00|4662.49|4662.49|4655.61|4655.61|4662.72|4662.72|4654.47|4654.47|0
1663141800000|2022-09-14 07:50:00|4656.76|4656.76|4656.9|4656.9|4657.7|4657.7|4654.77|4654.77|0
1663142100000|2022-09-14 07:55:00|4657.73|4657.73|4661.29|4661.29|4666.15|4666.15|4657.73|4657.73|0
1663142400000|2022-09-14 08:00:00|4662.94|4662.94|4660.46|4660.46|4662.94|4662.94|4652.63|4652.63|0
1663142700000|2022-09-14 08:05:00|4660.9|4660.9|4666.45|4666.45|4666.78|4666.78|4658.91|4658.91|0
1663143000000|2022-09-14 08:10:00|4666.15|4666.15|4664.38|4664.38|4667.74|4667.74|4664.21|4664.21|0
1663143300000|2022-09-14 08:15:00|4664.6|4664.6|4660.36|4660.36|4665.65|4665.65|4658.6|4658.6|0
1663143600000|2022-09-14 08:20:00|4660.14|4660.14|4658.59|4658.59|4662.81|4662.81|4657.33|4657.33|0
1663143900000|2022-09-14 08:25:00|4659.42|4659.42|4653.72|4653.72|4659.42|4659.42|4652.62|4652.62|0
1663144200000|2022-09-14 08:30:00|4653.87|4653.87|4667.42|4667.42|4667.53|4667.53|4653.87|4653.87|0
1663144500000|2022-09-14 08:35:00|4667.64|4667.64|4667.26|4667.26|4668.53|4668.53|4664.54|4664.54|0
1663144800000|2022-09-14 08:40:00|4666.71|4666.71|4658.42|4658.42|4666.71|4666.71|4655.57|4655.57|0
1663145100000|2022-09-14 08:45:00|4658.82|4658.82|4641.86|4641.86|4658.82|4658.82|4641.86|4641.86|0
1663145400000|2022-09-14 08:50:00|4642.69|4642.69|4641.56|4641.56|4646.73|4646.73|4641.05|4641.05|0
1663145700000|2022-09-14 08:55:00|4641.41|4641.41|4646.71|4646.71|4647.48|4647.48|4640.26|4640.26|0
1663146000000|2022-09-14 09:00:00|4646.38|4646.38|4633.64|4633.64|4646.38|4646.38|4633.64|4633.64|0
1663146300000|2022-09-14 09:05:00|4633.34|4633.34|4632.82|4632.82|4636.24|4636.24|4632.68|4632.68|0
1663146600000|2022-09-14 09:10:00|4631.99|4631.99|4623.74|4623.74|4631.99|4631.99|4623.74|4623.74|0
1663146900000|2022-09-14 09:15:00|4623.44|4623.44|4619.53|4619.53|4623.44|4623.44|4618.76|4618.76|0
1663147200000|2022-09-14 09:20:00|4618.71|4618.71|4627.53|4627.53|4628.1|4628.1|4618.71|4618.71|0
1663147500000|2022-09-14 09:25:00|4627.31|4627.31|4631.76|4631.76|4633.71|4633.71|4627.31|4627.31|0
1663147800000|2022-09-14 09:30:00|4631.55|4631.55|4622.66|4622.66|4631.55|4631.55|4621.83|4621.83|0
1663148100000|2022-09-14 09:35:00|4622.51|4622.51|4625.44|4625.44|4625.44|4625.44|4619.81|4619.81|0
1663148400000|2022-09-14 09:40:00|4626.27|4626.27|4624.89|4624.89|4628.81|4628.81|4624.63|4624.63|0
1663148700000|2022-09-14 09:45:00|4624.34|4624.34|4626.27|4626.27|4626.27|4626.27|4624.12|4624.12|0
1663149000000|2022-09-14 09:50:00|4625.44|4625.44|4624.69|4624.69|4626.99|4626.99|4624.34|4624.34|0
1663149300000|2022-09-14 09:55:00|4624.36|4624.36|4631.42|4631.42|4631.42|4631.42|4623.37|4623.37|0
1663149600000|2022-09-14 10:00:00|4632.18|4632.18|4628.58|4628.58|4633.02|4633.02|4628.31|4628.31|0
1663149900000|2022-09-14 10:05:00|4628.47|4628.47|4624.47|4624.47|4629.08|4629.08|4623.1|4623.1|0
1663150200000|2022-09-14 10:10:00|4625.3|4625.3|4624.96|4624.96|4628.19|4628.19|4624.96|4624.96|0
1663150500000|2022-09-14 10:15:00|4624.74|4624.74|4624.03|4624.03|4626.45|4626.45|4624.03|4624.03|0
1663150800000|2022-09-14 10:20:00|4623.7|4623.7|4623.56|4623.56|4623.7|4623.7|4620.65|4620.65|0
1663151100000|2022-09-14 10:25:00|4624.39|4624.39|4620.78|4620.78|4624.39|4624.39|4619.26|4619.26|0
1663151400000|2022-09-14 10:30:00|4620.12|4620.12|4615.54|4615.54|4620.12|4620.12|4615.43|4615.43|0
1663151700000|2022-09-14 10:35:00|4614.72|4614.72|4606.33|4606.33|4618.68|4618.68|4606.33|4606.33|0
1663152000000|2022-09-14 10:40:00|4604.67|4604.67|4595.97|4595.97|4604.67|4604.67|4595.97|4595.97|0
1663152300000|2022-09-14 10:45:00|4595.14|4595.14|4597.89|4597.89|4597.89|4597.89|4593.92|4593.92|0
1663152600000|2022-09-14 10:50:00|4598.33|4598.33|4601.33|4601.33|4601.33|4601.33|4595.11|4595.11|0
1663152900000|2022-09-14 10:55:00|4600.46|4600.46|4604.55|4604.55|4604.73|4604.73|4597.31|4597.31|0
1663153200000|2022-09-14 11:00:00|4603.78|4603.78|4603.93|4603.93|4603.93|4603.93|4601.91|4601.91|0
1663153500000|2022-09-14 11:05:00|4603.11|4603.11|4609.59|4609.59|4609.59|4609.59|4603.11|4603.11|0
1663153800000|2022-09-14 11:10:00|4608.76|4608.76|4607.75|4607.75|4609.26|4609.26|4606.54|4606.54|0
1663154100000|2022-09-14 11:15:00|4608.58|4608.58|4604.65|4604.65|4608.8|4608.8|4604.65|4604.65|0
1663154400000|2022-09-14 11:20:00|4603.83|4603.83|4602.52|4602.52|4604.87|4604.87|4601.69|4601.69|0
1663154700000|2022-09-14 11:25:00|4602.37|4602.37|4600.44|4600.44|4602.37|4602.37|4598.16|4598.16|0
1663155000000|2022-09-14 11:30:00|4601.26|4601.26|4597.98|4597.98|4602.09|4602.09|4597.74|4597.74|0
1663155300000|2022-09-14 11:35:00|4598.38|4598.38|4595.27|4595.27|4600.19|4600.19|4593.85|4593.85|0
1663155600000|2022-09-14 11:40:00|4596.1|4596.1|4592.85|4592.85|4596.1|4596.1|4592.02|4592.02|0
1663155900000|2022-09-14 11:45:00|4593.18|4593.18|4588.32|4588.32|4596.71|4596.71|4588.32|4588.32|0
1663156200000|2022-09-14 11:50:00|4585.84|4585.84|4584.25|4584.25|4589.44|4589.44|4584.25|4584.25|0
1663156500000|2022-09-14 11:55:00|4583.42|4583.42|4581.96|4581.96|4583.42|4583.42|4580.71|4580.71|0
1663156800000|2022-09-14 12:00:00|4583.62|4583.62|4575.33|4575.33|4584.08|4584.08|4575.33|4575.33|0
1663157100000|2022-09-14 12:05:00|4572.85|4572.85|4563.3|4563.3|4573.67|4573.67|4563.19|4563.19|0
1663157400000|2022-09-14 12:10:00|4563.63|4563.63|4563.35|4563.35|4565.51|4565.51|4562.7|4562.7|0
1663157700000|2022-09-14 12:15:00|4564.17|4564.17|4561.85|4561.85|4565.38|4565.38|4561.3|4561.3|0
1663158000000|2022-09-14 12:20:00|4561.41|4561.41|4556.08|4556.08|4561.41|4561.41|4556.08|4556.08|0
1663158300000|2022-09-14 12:25:00|4556.91|4556.91|4561.98|4561.98|4563.85|4563.85|4556.91|4556.91|0
1663158600000|2022-09-14 12:30:00|4562.33|4562.33|4559.71|4559.71|4562.33|4562.33|4555.36|4555.36|0
1663158900000|2022-09-14 12:35:00|4560.54|4560.54|4568.43|4568.43|4569.26|4569.26|4558.84|4558.84|0
1663159200000|2022-09-14 12:40:00|4569.2|4569.2|4574.28|4574.28|4574.57|4574.57|4568.78|4568.78|0
1663159500000|2022-09-14 12:45:00|4575.11|4575.11|4578.7|4578.7|4579.58|4579.58|4575.04|4575.04|0
1663159800000|2022-09-14 12:50:00|4577.88|4577.88|4577.96|4577.96|4582.94|4582.94|4577.88|4577.88|0
1663160100000|2022-09-14 12:55:00|4577.85|4577.85|4577.69|4577.69|4578.02|4578.02|4575.3|4575.3|0
1663160400000|2022-09-14 13:00:00|4577.47|4577.47|4576|4576|4577.47|4577.47|4574.34|4574.34|0
1663160700000|2022-09-14 13:05:00|4576.55|4576.55|4581.53|4581.53|4582.87|4582.87|4576.55|4576.55|0
1663161000000|2022-09-14 13:10:00|4582.36|4582.36|4583.62|4583.62|4583.62|4583.62|4581.21|4581.21|0
1663161300000|2022-09-14 13:15:00|4582.52|4582.52|4583.25|4583.25|4586.1|4586.1|4582.31|4582.31|0
1663161600000|2022-09-14 13:20:00|4583.47|4583.47|4586.11|4586.11|4586.11|4586.11|4581.05|4581.05|0
1663161900000|2022-09-14 13:25:00|4586.66|4586.66|4590.89|4590.89|4591.03|4591.03|4586.66|4586.66|0
1663162200000|2022-09-14 13:30:00|4590.06|4590.06|4578.47|4578.47|4591.33|4591.33|4575.55|4575.55|0
1663162500000|2022-09-14 13:35:00|4578.14|4578.14|4586.01|4586.01|4586.01|4586.01|4577.02|4577.02|0
1663162800000|2022-09-14 13:40:00|4586.11|4586.11|4590.08|4590.08|4590.08|4590.08|4580.74|4580.74|0
1663163100000|2022-09-14 13:45:00|4590.19|4590.19|4579.91|4579.91|4590.19|4590.19|4578.7|4578.7|0
1663163400000|2022-09-14 13:50:00|4580.74|4580.74|4588.04|4588.04|4588.51|4588.51|4580.74|4580.74|0
1663163700000|2022-09-14 13:55:00|4588.18|4588.18|4592.24|4592.24|4593.73|4593.73|4588.18|4588.18|0
1663164000000|2022-09-14 14:00:00|4592.46|4592.46|4590.77|4590.77|4598.83|4598.83|4590.77|4590.77|0
1663164300000|2022-09-14 14:05:00|4590.64|4590.64|4591.27|4591.27|4593.7|4593.7|4586.84|4586.84|0
1663164600000|2022-09-14 14:10:00|4590.44|4590.44|4582.42|4582.42|4590.44|4590.44|4582.2|4582.2|0
1663164900000|2022-09-14 14:15:00|4583.25|4583.25|4582.69|4582.69|4584.96|4584.96|4580.35|4580.35|0
1663165200000|2022-09-14 14:20:00|4582.8|4582.8|4577.72|4577.72|4584.71|4584.71|4576.35|4576.35|0
1663165500000|2022-09-14 14:25:00|4577.94|4577.94|4573.05|4573.05|4579.1|4579.1|4573.05|4573.05|0
1663165800000|2022-09-14 14:30:00|4573.27|4573.27|4576.45|4576.45|4577.11|4577.11|4573.27|4573.27|0
1663166100000|2022-09-14 14:35:00|4576.56|4576.56|4581.02|4581.02|4581.46|4581.46|4575.35|4575.35|0
1663166400000|2022-09-14 14:40:00|4580.8|4580.8|4583.91|4583.91|4584.46|4584.46|4580.36|4580.36|0
1663166700000|2022-09-14 14:45:00|4584.13|4584.13|4581.68|4581.68|4584.86|4584.86|4581.57|4581.57|0
1663167000000|2022-09-14 14:50:00|4581.46|4581.46|4590.37|4590.37|4590.37|4590.37|4581.46|4581.46|0
1663167300000|2022-09-14 14:55:00|4592.03|4592.03|4594.41|4594.41|4595.41|4595.41|4591.94|4591.94|0
1663167600000|2022-09-14 15:00:00|4595.24|4595.24|4595.53|4595.53|4601.32|4601.32|4594.56|4594.56|0
1663167900000|2022-09-14 15:05:00|4595.09|4595.09|4593.45|4593.45|4596.39|4596.39|4592.63|4592.63|0
1663168200000|2022-09-14 15:10:00|4592.63|4592.63|4598.72|4598.72|4598.94|4598.94|4592.19|4592.19|0
1663168500000|2022-09-14 15:15:00|4598.94|4598.94|4601.9|4601.9|4601.9|4601.9|4597.94|4597.94|0
1663168800000|2022-09-14 15:20:00|4601.08|4601.08|4605.15|4605.15|4605.48|4605.48|4599.66|4599.66|0
1663169100000|2022-09-14 15:25:00|4604.32|4604.32|4594.43|4594.43|4605.06|4605.06|4594.06|4594.06|0
1663226100000|2022-09-15 07:15:00|4681.68|4681.68|4680.31|4680.31|4684.71|4684.71|4678.13|4678.13|0
1663226400000|2022-09-15 07:20:00|4681.18|4681.18|4661.16|4661.16|4681.18|4681.18|4658.67|4658.67|0
1663226700000|2022-09-15 07:25:00|4661.38|4661.38|4663.49|4663.49|4668.21|4668.21|4661.38|4661.38|0
1663227000000|2022-09-15 07:30:00|4665.14|4665.14|4665.09|4665.09|4672.05|4672.05|4664.5|4664.5|0
1663227300000|2022-09-15 07:35:00|4664.87|4664.87|4658.21|4658.21|4664.87|4664.87|4657.99|4657.99|0
1663227600000|2022-09-15 07:40:00|4659.86|4659.86|4663.58|4663.58|4664.57|4664.57|4659.05|4659.05|0
1663227900000|2022-09-15 07:45:00|4662.75|4662.75|4670.34|4670.34|4670.34|4670.34|4662.75|4662.75|0
1663228200000|2022-09-15 07:50:00|4671.99|4671.99|4663.09|4663.09|4671.99|4671.99|4662.55|4662.55|0
1663228500000|2022-09-15 07:55:00|4662.27|4662.27|4668.44|4668.44|4668.44|4668.44|4662.27|4662.27|0
1663228800000|2022-09-15 08:00:00|4667.61|4667.61|4664.69|4664.69|4669.98|4669.98|4663.68|4663.68|0
1663229100000|2022-09-15 08:05:00|4661.88|4661.88|4662.46|4662.46|4667.44|4667.44|4660.76|4660.76|0
1663229400000|2022-09-15 08:10:00|4661.08|4661.08|4665.4|4665.4|4665.44|4665.44|4661.08|4661.08|0
1663229700000|2022-09-15 08:15:00|4665.29|4665.29|4654.81|4654.81|4666.11|4666.11|4654.81|4654.81|0
1663230000000|2022-09-15 08:20:00|4655.03|4655.03|4655.91|4655.91|4656.02|4656.02|4650.82|4650.82|0
1663230300000|2022-09-15 08:25:00|4657.56|4657.56|4649.76|4649.76|4657.56|4657.56|4648.66|4648.66|0
1663230600000|2022-09-15 08:30:00|4647.28|4647.28|4646.36|4646.36|4648.17|4648.17|4644.26|4644.26|0
1663230900000|2022-09-15 08:35:00|4648.34|4648.34|4638.46|4638.46|4648.34|4648.34|4637.69|4637.69|0
1663231200000|2022-09-15 08:40:00|4638.73|4638.73|4643.61|4643.61|4644.1|4644.1|4638.73|4638.73|0
1663231500000|2022-09-15 08:45:00|4643.43|4643.43|4641.37|4641.37|4646.11|4646.11|4641.37|4641.37|0
1663231800000|2022-09-15 08:50:00|4640.6|4640.6|4643.68|4643.68|4644.04|4644.04|4639.43|4639.43|0
1663232100000|2022-09-15 08:55:00|4643.46|4643.46|4645.31|4645.31|4648.04|4648.04|4643.46|4643.46|0
1663232400000|2022-09-15 09:00:00|4645.46|4645.46|4644.24|4644.24|4645.46|4645.46|4640.99|4640.99|0
1663232700000|2022-09-15 09:05:00|4645.07|4645.07|4643.96|4643.96|4645.95|4645.95|4642.5|4642.5|0
1663233000000|2022-09-15 09:10:00|4644.95|4644.95|4646.88|4646.88|4646.88|4646.88|4643.57|4643.57|0
1663233300000|2022-09-15 09:15:00|4646.55|4646.55|4647|4647|4649.32|4649.32|4646.11|4646.11|0
1663233600000|2022-09-15 09:20:00|4646.18|4646.18|4645.2|4645.2|4647.06|4647.06|4643.91|4643.91|0
1663233900000|2022-09-15 09:25:00|4645.31|4645.31|4647.61|4647.61|4647.61|4647.61|4642.09|4642.09|0
1663234200000|2022-09-15 09:30:00|4647.72|4647.72|4647.89|4647.89|4649.38|4649.38|4646.95|4646.95|0
1663234500000|2022-09-15 09:35:00|4647.6|4647.6|4651.95|4651.95|4653.61|4653.61|4647.38|4647.38|0
1663234800000|2022-09-15 09:40:00|4655.26|4655.26|4649.52|4649.52|4655.63|4655.63|4649.52|4649.52|0
1663235100000|2022-09-15 09:45:00|4649.08|4649.08|4651.55|4651.55|4651.55|4651.55|4649.08|4649.08|0
1663235400000|2022-09-15 09:50:00|4651.66|4651.66|4659.91|4659.91|4664.08|4664.08|4651.56|4651.56|0
1663235700000|2022-09-15 09:55:00|4659.36|4659.36|4663.4|4663.4|4664.89|4664.89|4658.04|4658.04|0
1663236000000|2022-09-15 10:00:00|4663.93|4663.93|4662.09|4662.09|4666.65|4666.65|4662.09|4662.09|0
1663236300000|2022-09-15 10:05:00|4661.26|4661.26|4661.9|4661.9|4662.91|4662.91|4660.16|4660.16|0
1663236600000|2022-09-15 10:10:00|4662.89|4662.89|4668.19|4668.19|4670.21|4670.21|4662.67|4662.67|0
1663236900000|2022-09-15 10:15:00|4667.8|4667.8|4664.84|4664.84|4668.68|4668.68|4664.84|4664.84|0
1663237200000|2022-09-15 10:20:00|4665.39|4665.39|4665.73|4665.73|4667.59|4667.59|4664.3|4664.3|0
1663237500000|2022-09-15 10:25:00|4666.5|4666.5|4665.61|4665.61|4666.5|4666.5|4664.4|4664.4|0
1663237800000|2022-09-15 10:30:00|4665.5|4665.5|4660.3|4660.3|4665.5|4665.5|4660.3|4660.3|0
1663238100000|2022-09-15 10:35:00|4659.47|4659.47|4664.46|4664.46|4664.46|4664.46|4659.47|4659.47|0
1663238400000|2022-09-15 10:40:00|4664.28|4664.28|4666.13|4666.13|4666.13|4666.13|4664.17|4664.17|0
1663238700000|2022-09-15 10:45:00|4666.24|4666.24|4669.12|4669.12|4670.39|4670.39|4665.67|4665.67|0
1663239000000|2022-09-15 10:50:00|4670.78|4670.78|4673.3|4673.3|4673.3|4673.3|4669|4669|0
1663239300000|2022-09-15 10:55:00|4672.86|4672.86|4668.68|4668.68|4672.86|4672.86|4666.48|4666.48|0
1663239600000|2022-09-15 11:00:00|4668.46|4668.46|4665.83|4665.83|4668.46|4668.46|4665.59|4665.59|0
1663239900000|2022-09-15 11:05:00|4665|4665|4663.17|4663.17|4665|4665|4661.97|4661.97|0
1663240200000|2022-09-15 11:10:00|4663.32|4663.32|4667.66|4667.66|4667.66|4667.66|4662.99|4662.99|0
1663240500000|2022-09-15 11:15:00|4667.77|4667.77|4668.88|4668.88|4668.88|4668.88|4667.66|4667.66|0
1663240800000|2022-09-15 11:20:00|4668.44|4668.44|4671.41|4671.41|4672.67|4672.67|4668.44|4668.44|0
1663241100000|2022-09-15 11:25:00|4671.52|4671.52|4673.29|4673.29|4673.8|4673.8|4671.41|4671.41|0
1663241400000|2022-09-15 11:30:00|4673.18|4673.18|4678.06|4678.06|4678.06|4678.06|4673.18|4673.18|0
1663241700000|2022-09-15 11:35:00|4678.39|4678.39|4677.51|4677.51|4678.72|4678.72|4677.4|4677.4|0
1663242000000|2022-09-15 11:40:00|4677.29|4677.29|4678.98|4678.98|4679.59|4679.59|4677.29|4677.29|0
1663242300000|2022-09-15 11:45:00|4678.65|4678.65|4676.43|4676.43|4678.65|4678.65|4675.33|4675.33|0
1663242600000|2022-09-15 11:50:00|4676.56|4676.56|4679.17|4679.17|4679.17|4679.17|4675.74|4675.74|0
1663242900000|2022-09-15 11:55:00|4678.34|4678.34|4677.62|4677.62|4678.53|4678.53|4677.51|4677.51|0
1663243200000|2022-09-15 12:00:00|4678.06|4678.06|4675.07|4675.07|4678.06|4678.06|4674.64|4674.64|0
1663243500000|2022-09-15 12:05:00|4674.42|4674.42|4672.54|4672.54|4674.64|4674.64|4672.54|4672.54|0
1663243800000|2022-09-15 12:10:00|4672.43|4672.43|4672.3|4672.3|4672.43|4672.43|4670.15|4670.15|0
1663244100000|2022-09-15 12:15:00|4672.45|4672.45|4667.93|4667.93|4672.45|4672.45|4667.93|4667.93|0
1663244400000|2022-09-15 12:20:00|4666.94|4666.94|4655.45|4655.45|4666.94|4666.94|4655.45|4655.45|0
1663244700000|2022-09-15 12:25:00|4654.69|4654.69|4651.98|4651.98|4654.69|4654.69|4650.95|4650.95|0
1663245000000|2022-09-15 12:30:00|4652.52|4652.52|4662.67|4662.67|4663.82|4663.82|4652.52|4652.52|0
1663245300000|2022-09-15 12:35:00|4661.68|4661.68|4650.49|4650.49|4664.04|4664.04|4650.49|4650.49|0
1663245600000|2022-09-15 12:40:00|4650.6|4650.6|4651.45|4651.45|4652.48|4652.48|4648.92|4648.92|0
1663245900000|2022-09-15 12:45:00|4651.12|4651.12|4646.07|4646.07|4651.12|4651.12|4645.24|4645.24|0
1663246200000|2022-09-15 12:50:00|4646.51|4646.51|4639.24|4639.24|4646.51|4646.51|4638.31|4638.31|0
1663246500000|2022-09-15 12:55:00|4638.48|4638.48|4636.94|4636.94|4641.18|4641.18|4636.94|4636.94|0
1663246800000|2022-09-15 13:00:00|4636.61|4636.61|4628.75|4628.75|4636.61|4636.61|4628.64|4628.64|0
1663247100000|2022-09-15 13:05:00|4628.64|4628.64|4629.86|4629.86|4630.41|4630.41|4626.11|4626.11|0
1663247400000|2022-09-15 13:10:00|4629.53|4629.53|4629.99|4629.99|4630.41|4630.41|4629.06|4629.06|0
1663247700000|2022-09-15 13:15:00|4630.65|4630.65|4620.29|4620.29|4631.03|4631.03|4619.24|4619.24|0
1663248000000|2022-09-15 13:20:00|4620.51|4620.51|4619.74|4619.74|4623.85|4623.85|4619.74|4619.74|0
1663248300000|2022-09-15 13:25:00|4615.6|4615.6|4613.68|4613.68|4615.6|4615.6|4609.82|4609.82|0
1663248600000|2022-09-15 13:30:00|4614.34|4614.34|4603.64|4603.64|4616.08|4616.08|4603.64|4603.64|0
1663248900000|2022-09-15 13:35:00|4603.42|4603.42|4596.98|4596.98|4603.6|4603.6|4594.95|4594.95|0
1663249200000|2022-09-15 13:40:00|4597.2|4597.2|4593.94|4593.94|4600.17|4600.17|4592.68|4592.68|0
1663249500000|2022-09-15 13:45:00|4593.79|4593.79|4594.41|4594.41|4594.8|4594.8|4587.19|4587.19|0
1663249800000|2022-09-15 13:50:00|4596.17|4596.17|4595.02|4595.02|4598.74|4598.74|4592.35|4592.35|0
1663250100000|2022-09-15 13:55:00|4594.8|4594.8|4591.35|4591.35|4594.8|4594.8|4588.72|4588.72|0
1663250400000|2022-09-15 14:00:00|4591.14|4591.14|4603.31|4603.31|4604.14|4604.14|4591.14|4591.14|0
1663250700000|2022-09-15 14:05:00|4604.14|4604.14|4605.71|4605.71|4610.6|4610.6|4604.14|4604.14|0
1663251000000|2022-09-15 14:10:00|4606.54|4606.54|4603.33|4603.33|4606.89|4606.89|4602.07|4602.07|0
1663251300000|2022-09-15 14:15:00|4604.15|4604.15|4606.18|4606.18|4606.97|4606.97|4602.45|4602.45|0
1663251600000|2022-09-15 14:20:00|4606.07|4606.07|4595.1|4595.1|4606.07|4606.07|4595.1|4595.1|0
1663251900000|2022-09-15 14:25:00|4595.23|4595.23|4597.99|4597.99|4599.23|4599.23|4594.49|4594.49|0
1663252200000|2022-09-15 14:30:00|4598.32|4598.32|4602.54|4602.54|4603.52|4603.52|4597.35|4597.35|0
1663252500000|2022-09-15 14:35:00|4602.43|4602.43|4604.76|4604.76|4604.76|4604.76|4599.89|4599.89|0
1663252800000|2022-09-15 14:40:00|4604.98|4604.98|4610.17|4610.17|4611|4611|4601.95|4601.95|0
1663253100000|2022-09-15 14:45:00|4610.61|4610.61|4611.31|4611.31|4614.25|4614.25|4610.28|4610.28|0
1663253400000|2022-09-15 14:50:00|4610.54|4610.54|4610.71|4610.71|4610.71|4610.71|4607.1|4607.1|0
1663253700000|2022-09-15 14:55:00|4611.53|4611.53|4611.66|4611.66|4611.66|4611.66|4609.06|4609.06|0
1663254000000|2022-09-15 15:00:00|4611.44|4611.44|4611.17|4611.17|4613.65|4613.65|4608.62|4608.62|0
1663254300000|2022-09-15 15:05:00|4612|4612|4606.78|4606.78|4612.13|4612.13|4606.78|4606.78|0
1663254600000|2022-09-15 15:10:00|4606.45|4606.45|4600.92|4600.92|4606.67|4606.67|4600.17|4600.17|0
1663254900000|2022-09-15 15:15:00|4600.59|4600.59|4598.67|4598.67|4604.13|4604.13|4598.67|4598.67|0
1663255200000|2022-09-15 15:20:00|4598.78|4598.78|4605.58|4605.58|4606.38|4606.38|4597.81|4597.81|0
1663255500000|2022-09-15 15:25:00|4605.36|4605.36|4604.56|4604.56|4607.45|4607.45|4602.88|4602.88|0
1663312500000|2022-09-16 07:15:00|4559|4559|4566.87|4566.87|4567.04|4567.04|4558.67|4558.67|0
1663312800000|2022-09-16 07:20:00|4566.1|4566.1|4565.55|4565.55|4566.66|4566.66|4559.07|4559.07|0
1663313100000|2022-09-16 07:25:00|4563.89|4563.89|4568.36|4568.36|4568.36|4568.36|4561.02|4561.02|0
1663313400000|2022-09-16 07:30:00|4568.14|4568.14|4569.11|4569.11|4569.94|4569.94|4560.9|4560.9|0
1663313700000|2022-09-16 07:35:00|4568.28|4568.28|4564.18|4564.18|4569.71|4569.71|4562.24|4562.24|0
1663314000000|2022-09-16 07:40:00|4565.17|4565.17|4572.11|4572.11|4572.44|4572.44|4564.01|4564.01|0
1663314300000|2022-09-16 07:45:00|4572.33|4572.33|4570.7|4570.7|4572.33|4572.33|4565.28|4565.28|0
1663314600000|2022-09-16 07:50:00|4570.37|4570.37|4566.79|4566.79|4570.37|4570.37|4565.18|4565.18|0
1663314900000|2022-09-16 07:55:00|4566.57|4566.57|4567.74|4567.74|4570.95|4570.95|4566.41|4566.41|0
1663315200000|2022-09-16 08:00:00|4566.91|4566.91|4577.64|4577.64|4577.64|4577.64|4565.92|4565.92|0
1663315500000|2022-09-16 08:05:00|4577.75|4577.75|4562.85|4562.85|4578.4|4578.4|4561.81|4561.81|0
1663315800000|2022-09-16 08:10:00|4562.72|4562.72|4564.45|4564.45|4566.54|4566.54|4560.81|4560.81|0
1663316100000|2022-09-16 08:15:00|4564.3|4564.3|4572.47|4572.47|4573.02|4573.02|4562.92|4562.92|0
1663316400000|2022-09-16 08:20:00|4571.64|4571.64|4573.39|4573.39|4573.94|4573.94|4568.83|4568.83|0
1663316700000|2022-09-16 08:25:00|4573.5|4573.5|4573.87|4573.87|4576.31|4576.31|4571.61|4571.61|0
1663317000000|2022-09-16 08:30:00|4574.7|4574.7|4574.13|4574.13|4574.71|4574.71|4572.82|4572.82|0
1663317300000|2022-09-16 08:35:00|4574|4574|4575.99|4575.99|4577.25|4577.25|4573.89|4573.89|0
1663317600000|2022-09-16 08:40:00|4576.54|4576.54|4576.54|4576.54|4580.28|4580.28|4576.54|4576.54|0
1663317900000|2022-09-16 08:45:00|4576.09|4576.09|4574.93|4574.93|4576.24|4576.24|4572.94|4572.94|0
1663318200000|2022-09-16 08:50:00|4574.78|4574.78|4570.37|4570.37|4575.33|4575.33|4569.25|4569.25|0
1663318500000|2022-09-16 08:55:00|4569.55|4569.55|4565.26|4565.26|4569.55|4569.55|4565.26|4565.26|0
1663318800000|2022-09-16 09:00:00|4565.59|4565.59|4571.16|4571.16|4571.16|4571.16|4565.37|4565.37|0
1663319100000|2022-09-16 09:05:00|4571.3|4571.3|4571.23|4571.23|4574.23|4574.23|4570.24|4570.24|0
1663319700000|2022-09-16 09:15:00|4566.26|4566.26|4570.91|4570.91|4571.73|4571.73|4564.89|4564.89|0
1663320000000|2022-09-16 09:20:00|4570.76|4570.76|4574.16|4574.16|4574.99|4574.99|4569.8|4569.8|0
1663320300000|2022-09-16 09:25:00|4573.01|4573.01|4573.97|4573.97|4575.46|4575.46|4571.79|4571.79|0
1663320600000|2022-09-16 09:30:00|4573.15|4573.15|4573.68|4573.68|4577.47|4577.47|4573.15|4573.15|0
1663320900000|2022-09-16 09:35:00|4574.51|4574.51|4582.31|4582.31|4582.31|4582.31|4574.51|4574.51|0
1663321200000|2022-09-16 09:40:00|4581.48|4581.48|4581.43|4581.43|4581.81|4581.81|4578.62|4578.62|0
1663321500000|2022-09-16 09:45:00|4580.6|4580.6|4572.67|4572.67|4580.82|4580.82|4572.38|4572.38|0
1663321800000|2022-09-16 09:50:00|4572.81|4572.81|4587.85|4587.85|4590.83|4590.83|4571.97|4571.97|0
1663322100000|2022-09-16 09:55:00|4589.95|4589.95|4588.34|4588.34|4592.61|4592.61|4585.79|4585.79|0
1663322400000|2022-09-16 10:00:00|4588.75|4588.75|4583.22|4583.22|4589.57|4589.57|4580.13|4580.13|0
1663322700000|2022-09-16 10:05:00|4583.65|4583.65|4588.81|4588.81|4588.81|4588.81|4583.65|4583.65|0
1663323000000|2022-09-16 10:10:00|4589.64|4589.64|4585.12|4585.12|4589.64|4589.64|4585.12|4585.12|0
1663323300000|2022-09-16 10:15:00|4585.23|4585.23|4583.4|4583.4|4585.45|4585.45|4582.42|4582.42|0
1663323600000|2022-09-16 10:20:00|4583.29|4583.29|4589.07|4589.07|4589.07|4589.07|4583.29|4583.29|0
1663323900000|2022-09-16 10:25:00|4588.24|4588.24|4591.54|4591.54|4591.76|4591.76|4588.24|4588.24|0
1663324200000|2022-09-16 10:30:00|4591.1|4591.1|4588.75|4588.75|4591.1|4591.1|4587.09|4587.09|0
1663324500000|2022-09-16 10:35:00|4588.97|4588.97|4590.17|4590.17|4590.55|4590.55|4588.97|4588.97|0
1663324800000|2022-09-16 10:40:00|4590.43|4590.43|4591.29|4591.29|4592.34|4592.34|4590.43|4590.43|0
1663325100000|2022-09-16 10:45:00|4591.16|4591.16|4589.21|4589.21|4591.38|4591.38|4589.21|4589.21|0
1663325400000|2022-09-16 10:50:00|4589.76|4589.76|4587.13|4587.13|4589.98|4589.98|4587.13|4587.13|0
1663325700000|2022-09-16 10:55:00|4586.58|4586.58|4590.05|4590.05|4591.97|4591.97|4586.47|4586.47|0
1663326000000|2022-09-16 11:00:00|4591.7|4591.7|4587.73|4587.73|4591.7|4591.7|4587.73|4587.73|0
1663326300000|2022-09-16 11:05:00|4587.07|4587.07|4585.64|4585.64|4592.1|4592.1|4585.64|4585.64|0
1663326600000|2022-09-16 11:10:00|4585.42|4585.42|4584.18|4584.18|4586.86|4586.86|4584.04|4584.04|0
1663326900000|2022-09-16 11:15:00|4583.35|4583.35|4582.38|4582.38|4583.35|4583.35|4580.41|4580.41|0
1663327200000|2022-09-16 11:20:00|4582.71|4582.71|4580.51|4580.51|4584.09|4584.09|4578.98|4578.98|0
1663327500000|2022-09-16 11:25:00|4580.84|4580.84|4582.81|4582.81|4583.15|4583.15|4580.84|4580.84|0
1663327800000|2022-09-16 11:30:00|4581.98|4581.98|4584.69|4584.69|4584.69|4584.69|4580.72|4580.72|0
1663328100000|2022-09-16 11:35:00|4584.8|4584.8|4582.48|4582.48|4584.8|4584.8|4582.37|4582.37|0
1663328400000|2022-09-16 11:40:00|4582.59|4582.59|4588.08|4588.08|4588.72|4588.72|4582.59|4582.59|0
1663328700000|2022-09-16 11:45:00|4588.3|4588.3|4587.75|4587.75|4588.63|4588.63|4584.28|4584.28|0
1663329000000|2022-09-16 11:50:00|4587.9|4587.9|4589.03|4589.03|4590.29|4590.29|4586.35|4586.35|0
1663329300000|2022-09-16 11:55:00|4589.86|4589.86|4590.62|4590.62|4591.67|4591.67|4589.69|4589.69|0
1663329600000|2022-09-16 12:00:00|4590.84|4590.84|4589.86|4589.86|4592.61|4592.61|4589.54|4589.54|0
1663329900000|2022-09-16 12:05:00|4590|4590|4590.21|4590.21|4591.16|4591.16|4588.33|4588.33|0
1663330200000|2022-09-16 12:10:00|4590.1|4590.1|4588.28|4588.28|4591.75|4591.75|4588.17|4588.17|0
1663330500000|2022-09-16 12:15:00|4588.61|4588.61|4588.83|4588.83|4589.49|4589.49|4586.35|4586.35|0
1663330800000|2022-09-16 12:20:00|4589.66|4589.66|4589.41|4589.41|4589.66|4589.66|4586.77|4586.77|0
1663331100000|2022-09-16 12:25:00|4588.59|4588.59|4585.62|4585.62|4589.74|4589.74|4585.23|4585.23|0
1663331400000|2022-09-16 12:30:00|4585.51|4585.51|4585.39|4585.39|4586.33|4586.33|4585.21|4585.21|0
1663331700000|2022-09-16 12:35:00|4585.24|4585.24|4581.54|4581.54|4585.24|4585.24|4580.61|4580.61|0
1663332000000|2022-09-16 12:40:00|4581.21|4581.21|4580.61|4580.61|4581.82|4581.82|4580.61|4580.61|0
1663332300000|2022-09-16 12:45:00|4580.5|4580.5|4578.68|4578.68|4581.87|4581.87|4576.81|4576.81|0
1663332600000|2022-09-16 12:50:00|4580.34|4580.34|4581.81|4581.81|4583.97|4583.97|4579.5|4579.5|0
1663332900000|2022-09-16 12:55:00|4582.64|4582.64|4581.94|4581.94|4583.47|4583.47|4579.66|4579.66|0
1663333200000|2022-09-16 13:00:00|4581.83|4581.83|4580.02|4580.02|4582.94|4582.94|4579.41|4579.41|0
1663333500000|2022-09-16 13:05:00|4579.8|4579.8|4578.7|4578.7|4582.79|4582.79|4577.46|4577.46|0
1663333800000|2022-09-16 13:10:00|4578.81|4578.81|4581.3|4581.3|4583.4|4583.4|4577.61|4577.61|0
1663334100000|2022-09-16 13:15:00|4579.65|4579.65|4582.72|4582.72|4583.32|4583.32|4577.72|4577.72|0
1663334400000|2022-09-16 13:20:00|4582.83|4582.83|4581.79|4581.79|4583.87|4583.87|4580.95|4580.95|0
1663334700000|2022-09-16 13:25:00|4580.13|4580.13|4579.42|4579.42|4580.43|4580.43|4577.99|4577.99|0
1663335000000|2022-09-16 13:30:00|4579.53|4579.53|4579|4579|4583.36|4583.36|4578.12|4578.12|0
1663335300000|2022-09-16 13:35:00|4578.89|4578.89|4576.42|4576.42|4580.62|4580.62|4573.72|4573.72|0
1663335600000|2022-09-16 13:40:00|4576.31|4576.31|4569.21|4569.21|4576.75|4576.75|4568.25|4568.25|0
1663335900000|2022-09-16 13:45:00|4570.04|4570.04|4569.55|4569.55|4576.43|4576.43|4568.18|4568.18|0
1663336200000|2022-09-16 13:50:00|4569.74|4569.74|4568.92|4568.92|4571.01|4571.01|4563.24|4563.24|0
1663336500000|2022-09-16 13:55:00|4569.74|4569.74|4568.53|4568.53|4569.74|4569.74|4567.6|4567.6|0
1663336800000|2022-09-16 14:00:00|4568.86|4568.86|4576.55|4576.55|4577.93|4577.93|4568.86|4568.86|0
1663337100000|2022-09-16 14:05:00|4575.89|4575.89|4583.34|4583.34|4589.77|4589.77|4575.67|4575.67|0
1663337400000|2022-09-16 14:10:00|4583.23|4583.23|4590.91|4590.91|4592.83|4592.83|4582.95|4582.95|0
1663337700000|2022-09-16 14:15:00|4590.8|4590.8|4590.45|4590.45|4595.08|4595.08|4590.28|4590.28|0
1663338000000|2022-09-16 14:20:00|4590.34|4590.34|4592.4|4592.4|4594.39|4594.39|4588.33|4588.33|0
1663338300000|2022-09-16 14:25:00|4592.62|4592.62|4596.82|4596.82|4598.52|4598.52|4592.62|4592.62|0
1663338600000|2022-09-16 14:30:00|4597.61|4597.61|4596.44|4596.44|4600.22|4600.22|4591.4|4591.4|0
1663338900000|2022-09-16 14:35:00|4596.66|4596.66|4592.56|4592.56|4599.36|4599.36|4590.56|4590.56|0
1663339200000|2022-09-16 14:40:00|4592.41|4592.41|4593.76|4593.76|4595.74|4595.74|4592.41|4592.41|0
1663339500000|2022-09-16 14:45:00|4593.65|4593.65|4591.9|4591.9|4595.55|4595.55|4590.79|4590.79|0
1663339800000|2022-09-16 14:50:00|4591.07|4591.07|4589.61|4589.61|4594.08|4594.08|4589.61|4589.61|0
1663340100000|2022-09-16 14:55:00|4589.06|4589.06|4577.48|4577.48|4589.19|4589.19|4576.71|4576.71|0
1663340400000|2022-09-16 15:00:00|4577.59|4577.59|4580.8|4580.8|4580.8|4580.8|4577|4577|0
1663340700000|2022-09-16 15:05:00|4579.97|4579.97|4577.13|4577.13|4581.78|4581.78|4577.13|4577.13|0
1663341000000|2022-09-16 15:10:00|4577.24|4577.24|4575.27|4575.27|4578.14|4578.14|4573.62|4573.62|0
1663341300000|2022-09-16 15:15:00|4575.46|4575.46|4575.27|4575.27|4577.33|4577.33|4574.69|4574.69|0
1663341600000|2022-09-16 15:20:00|4575.16|4575.16|4568.57|4568.57|4575.16|4575.16|4568.57|4568.57|0
1663341900000|2022-09-16 15:25:00|4568.72|4568.72|4565.03|4565.03|4570.18|4570.18|4563.37|4563.37|0
1663658100000|2022-09-20 07:15:00|4611.36|4611.36|4608.2|4608.2|4611.65|4611.65|4602.41|4602.41|0
1663658400000|2022-09-20 07:20:00|4608.97|4608.97|4610.44|4610.44|4616.44|4616.44|4607.75|4607.75|0
1663658700000|2022-09-20 07:25:00|4611.27|4611.27|4608.46|4608.46|4612.92|4612.92|4606.16|4606.16|0
1663659000000|2022-09-20 07:30:00|4606.81|4606.81|4583.79|4583.79|4606.81|4606.81|4583.79|4583.79|0
1663659300000|2022-09-20 07:35:00|4583.35|4583.35|4562.01|4562.01|4583.35|4583.35|4562.01|4562.01|0
1663659600000|2022-09-20 07:40:00|4561.02|4561.02|4554.84|4554.84|4564.05|4564.05|4554.84|4554.84|0
1663659900000|2022-09-20 07:45:00|4554.73|4554.73|4564.54|4564.54|4564.54|4564.54|4553.52|4553.52|0
1663660200000|2022-09-20 07:50:00|4563.71|4563.71|4561.49|4561.49|4563.71|4563.71|4557.66|4557.66|0
1663660500000|2022-09-20 07:55:00|4563.13|4563.13|4555.01|4555.01|4563.13|4563.13|4551.86|4551.86|0
1663660800000|2022-09-20 08:00:00|4555.78|4555.78|4546.75|4546.75|4558.7|4558.7|4546.09|4546.09|0
1663661100000|2022-09-20 08:05:00|4546.45|4546.45|4542.94|4542.94|4551.52|4551.52|4542.12|4542.12|0
1663661400000|2022-09-20 08:10:00|4543.05|4543.05|4541.44|4541.44|4543.05|4543.05|4538.14|4538.14|0
1663661700000|2022-09-20 08:15:00|4541|4541|4545.13|4545.13|4547.1|4547.1|4539.39|4539.39|0
1663662000000|2022-09-20 08:20:00|4544.3|4544.3|4541.1|4541.1|4546.55|4546.55|4538.79|4538.79|0
1663662300000|2022-09-20 08:25:00|4541.87|4541.87|4544.59|4544.59|4544.59|4544.59|4541.83|4541.83|0
1663662600000|2022-09-20 08:30:00|4547.07|4547.07|4550.8|4550.8|4551.35|4551.35|4547.07|4547.07|0
1663662900000|2022-09-20 08:35:00|4551.24|4551.24|4552.06|4552.06|4552.06|4552.06|4548.7|4548.7|0
1663663200000|2022-09-20 08:40:00|4551.95|4551.95|4553.61|4553.61|4553.94|4553.94|4550.47|4550.47|0
1663663500000|2022-09-20 08:45:00|4553.5|4553.5|4557.42|4557.42|4557.53|4557.53|4552.51|4552.51|0
1663663800000|2022-09-20 08:50:00|4557.2|4557.2|4558.89|4558.89|4561.76|4561.76|4557.2|4557.2|0
1663664100000|2022-09-20 08:55:00|4559.22|4559.22|4562.52|4562.52|4562.52|4562.52|4558.35|4558.35|0
1663664400000|2022-09-20 09:00:00|4562.96|4562.96|4562.71|4562.71|4566.98|4566.98|4562.71|4562.71|0
1663664700000|2022-09-20 09:05:00|4561.88|4561.88|4563.68|4563.68|4565.13|4565.13|4561.88|4561.88|0
1663665000000|2022-09-20 09:10:00|4562.8|4562.8|4563.45|4563.45|4565.18|4565.18|4562.14|4562.14|0
1663665300000|2022-09-20 09:15:00|4560.14|4560.14|4555.37|4555.37|4560.25|4560.25|4553.71|4553.71|0
1663665600000|2022-09-20 09:20:00|4556.46|4556.46|4552.66|4552.66|4556.46|4556.46|4552.55|4552.55|0
1663665900000|2022-09-20 09:25:00|4553.1|4553.1|4561.36|4561.36|4561.36|4561.36|4553.1|4553.1|0
1663666200000|2022-09-20 09:30:00|4561.58|4561.58|4563|4563|4565.42|4565.42|4561.58|4561.58|0
1663666500000|2022-09-20 09:35:00|4562.67|4562.67|4565.48|4565.48|4565.48|4565.48|4561.84|4561.84|0
1663666800000|2022-09-20 09:40:00|4565.59|4565.59|4566.69|4566.69|4568.34|4568.34|4565.48|4565.48|0
1663667100000|2022-09-20 09:45:00|4565.87|4565.87|4559.46|4559.46|4565.87|4565.87|4558.15|4558.15|0
1663667400000|2022-09-20 09:50:00|4560.29|4560.29|4564.19|4564.19|4564.3|4564.3|4559.28|4559.28|0
1663667700000|2022-09-20 09:55:00|4564.3|4564.3|4562.92|4562.92|4567.44|4567.44|4562.09|4562.09|0
1663668000000|2022-09-20 10:00:00|4563.58|4563.58|4561.81|4561.81|4563.91|4563.91|4559.39|4559.39|0
1663668300000|2022-09-20 10:05:00|4562.14|4562.14|4557.55|4557.55|4564|4564|4556.73|4556.73|0
1663668600000|2022-09-20 10:10:00|4557.44|4557.44|4561.19|4561.19|4561.19|4561.19|4555.74|4555.74|0
1663668900000|2022-09-20 10:15:00|4560.37|4560.37|4559.47|4559.47|4560.85|4560.85|4558.32|4558.32|0
1663669200000|2022-09-20 10:20:00|4559.58|4559.58|4561.13|4561.13|4561.24|4561.24|4558.7|4558.7|0
1663669500000|2022-09-20 10:25:00|4560.91|4560.91|4563.08|4563.08|4563.08|4563.08|4558.7|4558.7|0
1663669800000|2022-09-20 10:30:00|4564.39|4564.39|4569.1|4569.1|4569.1|4569.1|4564.39|4564.39|0
1663670100000|2022-09-20 10:35:00|4568.88|4568.88|4567.98|4567.98|4572.24|4572.24|4567.04|4567.04|0
1663670400000|2022-09-20 10:40:00|4568.42|4568.42|4567.03|4567.03|4570.07|4570.07|4566.66|4566.66|0
1663670700000|2022-09-20 10:45:00|4566.92|4566.92|4564.54|4564.54|4566.92|4566.92|4562.89|4562.89|0
1663671000000|2022-09-20 10:50:00|4564.87|4564.87|4567.26|4567.26|4568.23|4568.23|4564.37|4564.37|0
1663671300000|2022-09-20 10:55:00|4568.08|4568.08|4567.2|4567.2|4568.96|4568.96|4566.87|4566.87|0
1663671600000|2022-09-20 11:00:00|4567.09|4567.09|4565.94|4565.94|4567.09|4567.09|4564.34|4564.34|0
1663671900000|2022-09-20 11:05:00|4565.83|4565.83|4570.51|4570.51|4570.51|4570.51|4564.17|4564.17|0
1663672200000|2022-09-20 11:10:00|4571.06|4571.06|4570.1|4570.1|4571.17|4571.17|4566.75|4566.75|0
1663672500000|2022-09-20 11:15:00|4570.25|4570.25|4576.49|4576.49|4577.14|4577.14|4570.25|4570.25|0
1663672800000|2022-09-20 11:20:00|4578.13|4578.13|4573.71|4573.71|4578.24|4578.24|4572.89|4572.89|0
1663673100000|2022-09-20 11:25:00|4573.49|4573.49|4573.11|4573.11|4574.21|4574.21|4571.46|4571.46|0
1663673400000|2022-09-20 11:30:00|4573.94|4573.94|4568.38|4568.38|4574.71|4574.71|4568.38|4568.38|0
1663673700000|2022-09-20 11:35:00|4567.64|4567.64|4568.79|4568.79|4569.67|4569.67|4567.64|4567.64|0
1663674000000|2022-09-20 11:40:00|4568.68|4568.68|4565.68|4565.68|4568.68|4568.68|4564.71|4564.71|0
1663674300000|2022-09-20 11:45:00|4567.34|4567.34|4566.75|4566.75|4567.67|4567.67|4565.38|4565.38|0
1663674600000|2022-09-20 11:50:00|4566.86|4566.86|4569.04|4569.04|4572.32|4572.32|4566.86|4566.86|0
1663674900000|2022-09-20 11:55:00|4569.19|4569.19|4574.9|4574.9|4577.54|4577.54|4569.04|4569.04|0
1663675200000|2022-09-20 12:00:00|4574.07|4574.07|4569.31|4569.31|4574.45|4574.45|4569.16|4569.16|0
1663675500000|2022-09-20 12:05:00|4569.64|4569.64|4570.66|4570.66|4571.18|4571.18|4568.26|4568.26|0
1663675800000|2022-09-20 12:10:00|4570.81|4570.81|4572.97|4572.97|4572.97|4572.97|4570.81|4570.81|0
1663676100000|2022-09-20 12:15:00|4573.8|4573.8|4570.34|4570.34|4575.07|4575.07|4570.34|4570.34|0
1663676400000|2022-09-20 12:20:00|4570.56|4570.56|4568.56|4568.56|4572.65|4572.65|4566.5|4566.5|0
1663676700000|2022-09-20 12:25:00|4568.01|4568.01|4569.58|4569.58|4569.86|4569.86|4567.1|4567.1|0
1663677000000|2022-09-20 12:30:00|4570.13|4570.13|4573.54|4573.54|4573.98|4573.98|4569.91|4569.91|0
1663677300000|2022-09-20 12:35:00|4573.76|4573.76|4575.51|4575.51|4575.9|4575.9|4573.76|4573.76|0
1663677600000|2022-09-20 12:40:00|4576.34|4576.34|4574.99|4574.99|4578.38|4578.38|4574.99|4574.99|0
1663677900000|2022-09-20 12:45:00|4574.77|4574.77|4574.1|4574.1|4576.2|4576.2|4572.3|4572.3|0
1663678200000|2022-09-20 12:50:00|4573.55|4573.55|4576.86|4576.86|4577.47|4577.47|4573.55|4573.55|0
1663678500000|2022-09-20 12:55:00|4576.64|4576.64|4575.19|4575.19|4576.75|4576.75|4574.86|4574.86|0
1663678800000|2022-09-20 13:00:00|4575.08|4575.08|4576.18|4576.18|4576.29|4576.29|4573.65|4573.65|0
1663679100000|2022-09-20 13:05:00|4575.96|4575.96|4573.34|4573.34|4577.24|4577.24|4573.34|4573.34|0
1663679400000|2022-09-20 13:10:00|4573.45|4573.45|4567.49|4567.49|4573.67|4573.67|4567.49|4567.49|0
1663679700000|2022-09-20 13:15:00|4566.66|4566.66|4566.7|4566.7|4567.36|4567.36|4564.73|4564.73|0
1663680000000|2022-09-20 13:20:00|4566.97|4566.97|4567.89|4567.89|4571.14|4571.14|4566.09|4566.09|0
1663680300000|2022-09-20 13:25:00|4568|4568|4566.13|4566.13|4568|4568|4565.08|4565.08|0
1663680600000|2022-09-20 13:30:00|4565.3|4565.3|4561.61|4561.61|4565.3|4565.3|4559.13|4559.13|0
1663680900000|2022-09-20 13:35:00|4560.78|4560.78|4565.29|4565.29|4566.99|4566.99|4560.78|4560.78|0
1663681200000|2022-09-20 13:40:00|4564.46|4564.46|4563.84|4563.84|4565.76|4565.76|4563.18|4563.18|0
1663681500000|2022-09-20 13:45:00|4563.73|4563.73|4561.97|4561.97|4566.48|4566.48|4560.81|4560.81|0
1663681800000|2022-09-20 13:50:00|4561.86|4561.86|4556.76|4556.76|4562.69|4562.69|4556.21|4556.21|0
1663682100000|2022-09-20 13:55:00|4556.9|4556.9|4550.96|4550.96|4557.99|4557.99|4550.96|4550.96|0
1663682400000|2022-09-20 14:00:00|4550.81|4550.81|4550.12|4550.12|4555.97|4555.97|4549.58|4549.58|0
1663682700000|2022-09-20 14:05:00|4549.3|4549.3|4554.08|4554.08|4554.08|4554.08|4548.53|4548.53|0
1663683000000|2022-09-20 14:10:00|4555.74|4555.74|4553.18|4553.18|4557.17|4557.17|4550.85|4550.85|0
1663683300000|2022-09-20 14:15:00|4556.49|4556.49|4553.27|4553.27|4556.49|4556.49|4550.23|4550.23|0
1663683600000|2022-09-20 14:20:00|4552.39|4552.39|4557.19|4557.19|4557.19|4557.19|4552.39|4552.39|0
1663683900000|2022-09-20 14:25:00|4556.97|4556.97|4567.2|4567.2|4567.2|4567.2|4556.09|4556.09|0
1663684200000|2022-09-20 14:30:00|4567.63|4567.63|4563.8|4563.8|4570.82|4570.82|4563.8|4563.8|0
1663684500000|2022-09-20 14:35:00|4564.02|4564.02|4561.18|4561.18|4564.02|4564.02|4560.85|4560.85|0
1663684800000|2022-09-20 14:40:00|4561.29|4561.29|4560.47|4560.47|4563.33|4563.33|4560.14|4560.14|0
1663685100000|2022-09-20 14:45:00|4560.36|4560.36|4561.77|4561.77|4564.76|4564.76|4560.36|4560.36|0
1663685400000|2022-09-20 14:50:00|4561.88|4561.88|4565.7|4565.7|4565.92|4565.92|4560.94|4560.94|0
1663685700000|2022-09-20 14:55:00|4565.59|4565.59|4571.79|4571.79|4571.96|4571.96|4564.44|4564.44|0
1663686000000|2022-09-20 15:00:00|4571.57|4571.57|4562.45|4562.45|4571.57|4571.57|4562.38|4562.38|0
1663686300000|2022-09-20 15:05:00|4563.27|4563.27|4570.17|4570.17|4570.39|4570.39|4563.09|4563.09|0
1663686600000|2022-09-20 15:10:00|4570.39|4570.39|4570.85|4570.85|4572.44|4572.44|4569.24|4569.24|0
1663686900000|2022-09-20 15:15:00|4570.72|4570.72|4576.3|4576.3|4576.63|4576.63|4568.08|4568.08|0
1663687200000|2022-09-20 15:20:00|4576.41|4576.41|4574.24|4574.24|4576.41|4576.41|4573.24|4573.24|0
1663687500000|2022-09-20 15:25:00|4573.42|4573.42|4568.91|4568.91|4573.42|4573.42|4567.26|4567.26|0
1663744500000|2022-09-21 07:15:00|4720.89|4720.89|4707.03|4707.03|4739.31|4739.31|4699.07|4699.07|0
1663744800000|2022-09-21 07:20:00|4705.88|4705.88|4723.17|4723.17|4732.68|4732.68|4705.88|4705.88|0
1663745100000|2022-09-21 07:25:00|4724.38|4724.38|4739.45|4739.45|4740.41|4740.41|4724.27|4724.27|0
1663745400000|2022-09-21 07:30:00|4738.46|4738.46|4751.22|4751.22|4751.22|4751.22|4736.81|4736.81|0
1663745700000|2022-09-21 07:35:00|4751.66|4751.66|4739.23|4739.23|4752.21|4752.21|4738.95|4738.95|0
1663746000000|2022-09-21 07:40:00|4739.01|4739.01|4736.29|4736.29|4740.49|4740.49|4730.09|4730.09|0
1663746300000|2022-09-21 07:45:00|4736.51|4736.51|4754.14|4754.14|4754.14|4754.14|4736.51|4736.51|0
1663746600000|2022-09-21 07:50:00|4754.01|4754.01|4752.23|4752.23|4758.35|4758.35|4751.52|4751.52|0
1663746900000|2022-09-21 07:55:00|4752.78|4752.78|4760.55|4760.55|4760.55|4760.55|4746.61|4746.61|0
1663747200000|2022-09-21 08:00:00|4758.89|4758.89|4768|4768|4768.33|4768.33|4758.89|4758.89|0
1663747500000|2022-09-21 08:05:00|4767.21|4767.21|4770.88|4770.88|4771.69|4771.69|4761.48|4761.48|0
1663747800000|2022-09-21 08:10:00|4771.07|4771.07|4761.92|4761.92|4771.53|4771.53|4759.22|4759.22|0
1663748100000|2022-09-21 08:15:00|4761.74|4761.74|4765.51|4765.51|4768.7|4768.7|4757.01|4757.01|0
1663748400000|2022-09-21 08:20:00|4769.02|4769.02|4772.26|4772.26|4774.95|4774.95|4769.02|4769.02|0
1663748700000|2022-09-21 08:25:00|4771.43|4771.43|4774.51|4774.51|4778.28|4778.28|4771.43|4771.43|0
1663749000000|2022-09-21 08:30:00|4776.16|4776.16|4768.87|4768.87|4776.16|4776.16|4766.03|4766.03|0
1663749300000|2022-09-21 08:35:00|4768.98|4768.98|4767.68|4767.68|4769.8|4769.8|4765.57|4765.57|0
1663749600000|2022-09-21 08:40:00|4768.12|4768.12|4774.22|4774.22|4776.21|4776.21|4766.13|4766.13|0
1663749900000|2022-09-21 08:45:00|4772.57|4772.57|4774.7|4774.7|4775.53|4775.53|4769.83|4769.83|0
1663750200000|2022-09-21 08:50:00|4775.53|4775.53|4773.2|4773.2|4775.53|4775.53|4770.33|4770.33|0
1663750500000|2022-09-21 08:55:00|4772.98|4772.98|4766.3|4766.3|4773|4773|4765.02|4765.02|0
1663750800000|2022-09-21 09:00:00|4764.65|4764.65|4766.17|4766.17|4767.74|4767.74|4763.72|4763.72|0
1663751100000|2022-09-21 09:05:00|4766.54|4766.54|4759.49|4759.49|4766.73|4766.73|4759.49|4759.49|0
1663751400000|2022-09-21 09:10:00|4759.79|4759.79|4762.95|4762.95|4763.78|4763.78|4758.95|4758.95|0
1663751700000|2022-09-21 09:15:00|4764.61|4764.61|4757.92|4757.92|4766.7|4766.7|4757.92|4757.92|0
1663752000000|2022-09-21 09:20:00|4758.74|4758.74|4759.7|4759.7|4761.44|4761.44|4758.74|4758.74|0
1663752300000|2022-09-21 09:25:00|4759.88|4759.88|4752.04|4752.04|4760.74|4760.74|4752.04|4752.04|0
1663752600000|2022-09-21 09:30:00|4752.48|4752.48|4743.7|4743.7|4753.85|4753.85|4742.76|4742.76|0
1663752900000|2022-09-21 09:35:00|4744.52|4744.52|4730.11|4730.11|4744.52|4744.52|4728.96|4728.96|0
1663753200000|2022-09-21 09:40:00|4729.89|4729.89|4727.63|4727.63|4730.44|4730.44|4726.36|4726.36|0
1663753500000|2022-09-21 09:45:00|4725.98|4725.98|4733.98|4733.98|4733.98|4733.98|4725.43|4725.43|0
1663753800000|2022-09-21 09:50:00|4732.32|4732.32|4731.57|4731.57|4732.32|4732.32|4729.84|4729.84|0
1663754100000|2022-09-21 09:55:00|4731.46|4731.46|4740.26|4740.26|4740.48|4740.48|4731.46|4731.46|0
1663754400000|2022-09-21 10:00:00|4740.48|4740.48|4740.9|4740.9|4742.44|4742.44|4739.25|4739.25|0
1663754700000|2022-09-21 10:05:00|4741.73|4741.73|4751.25|4751.25|4751.29|4751.29|4741.62|4741.62|0
1663755000000|2022-09-21 10:10:00|4750.42|4750.42|4740.89|4740.89|4750.42|4750.42|4740.34|4740.34|0
1663755300000|2022-09-21 10:15:00|4741|4741|4741.62|4741.62|4742.38|4742.38|4740.5|4740.5|0
1663755600000|2022-09-21 10:20:00|4741.4|4741.4|4740.27|4740.27|4742.12|4742.12|4735.84|4735.84|0
1663755900000|2022-09-21 10:25:00|4740.49|4740.49|4742.08|4742.08|4742.8|4742.8|4740.38|4740.38|0
1663756200000|2022-09-21 10:30:00|4741.86|4741.86|4730.63|4730.63|4741.86|4741.86|4729.65|4729.65|0
1663756500000|2022-09-21 10:35:00|4729.8|4729.8|4733.83|4733.83|4735.64|4735.64|4729.58|4729.58|0
1663756800000|2022-09-21 10:40:00|4734.05|4734.05|4735.9|4735.9|4736.86|4736.86|4734.05|4734.05|0
1663757100000|2022-09-21 10:45:00|4735.07|4735.07|4740.55|4740.55|4742.15|4742.15|4735.07|4735.07|0
1663757400000|2022-09-21 10:50:00|4741.38|4741.38|4742.29|4742.29|4743.99|4743.99|4740.85|4740.85|0
1663757700000|2022-09-21 10:55:00|4742.42|4742.42|4748.69|4748.69|4748.69|4748.69|4742.42|4742.42|0
1663758000000|2022-09-21 11:00:00|4748.91|4748.91|4748.16|4748.16|4749.84|4749.84|4746.59|4746.59|0
1663758300000|2022-09-21 11:05:00|4746.5|4746.5|4747.16|4747.16|4747.77|4747.77|4745.46|4745.46|0
1663758600000|2022-09-21 11:10:00|4747.31|4747.31|4746.93|4746.93|4748.14|4748.14|4744.51|4744.51|0
1663758900000|2022-09-21 11:15:00|4747.08|4747.08|4750.65|4750.65|4752.04|4752.04|4747.08|4747.08|0
1663759200000|2022-09-21 11:20:00|4750.87|4750.87|4751.05|4751.05|4752.69|4752.69|4750.01|4750.01|0
1663759500000|2022-09-21 11:25:00|4751.38|4751.38|4751.32|4751.32|4751.38|4751.38|4749.84|4749.84|0
1663759800000|2022-09-21 11:30:00|4751.22|4751.22|4751.68|4751.68|4752.95|4752.95|4749.82|4749.82|0
1663760100000|2022-09-21 11:35:00|4752.23|4752.23|4756.15|4756.15|4757.99|4757.99|4749.03|4749.03|0
1663760400000|2022-09-21 11:40:00|4755.32|4755.32|4757.17|4757.17|4758.96|4758.96|4755.32|4755.32|0
1663760700000|2022-09-21 11:45:00|4757.32|4757.32|4758.21|4758.21|4759.97|4759.97|4756.66|4756.66|0
1663761000000|2022-09-21 11:50:00|4757.38|4757.38|4758.48|4758.48|4758.48|4758.48|4754.88|4754.88|0
1663761300000|2022-09-21 11:55:00|4759.31|4759.31|4759.63|4759.63|4760.78|4760.78|4756.92|4756.92|0
1663761600000|2022-09-21 12:00:00|4759.93|4759.93|4753.3|4753.3|4759.93|4759.93|4752.47|4752.47|0
1663761900000|2022-09-21 12:05:00|4753.19|4753.19|4756.32|4756.32|4757.98|4757.98|4753.19|4753.19|0
1663762200000|2022-09-21 12:10:00|4756.1|4756.1|4750.58|4750.58|4756.1|4756.1|4748.88|4748.88|0
1663762500000|2022-09-21 12:15:00|4750.8|4750.8|4751.99|4751.99|4752.89|4752.89|4749.54|4749.54|0
1663762800000|2022-09-21 12:20:00|4751.84|4751.84|4744.48|4744.48|4751.84|4751.84|4744.48|4744.48|0
1663763100000|2022-09-21 12:25:00|4744.08|4744.08|4747.57|4747.57|4747.57|4747.57|4737.96|4737.96|0
1663763400000|2022-09-21 12:30:00|4749.23|4749.23|4740.17|4740.17|4751.98|4751.98|4739.95|4739.95|0
1663763700000|2022-09-21 12:35:00|4740.6|4740.6|4732.88|4732.88|4741.3|4741.3|4732.88|4732.88|0
1663764000000|2022-09-21 12:40:00|4732.73|4732.73|4724.67|4724.67|4732.73|4732.73|4722.69|4722.69|0
1663764300000|2022-09-21 12:45:00|4725.5|4725.5|4726.4|4726.4|4727.67|4727.67|4723.25|4723.25|0
1663764600000|2022-09-21 12:50:00|4726.18|4726.18|4727.21|4727.21|4735.28|4735.28|4724.62|4724.62|0
1663764900000|2022-09-21 12:55:00|4728.04|4728.04|4731.55|4731.55|4731.55|4731.55|4728.04|4728.04|0
1663765200000|2022-09-21 13:00:00|4731.66|4731.66|4729.05|4729.05|4731.66|4731.66|4729.05|4729.05|0
1663765500000|2022-09-21 13:05:00|4728.23|4728.23|4729.53|4729.53|4731.19|4731.19|4726.94|4726.94|0
1663765800000|2022-09-21 13:10:00|4728.71|4728.71|4726.85|4726.85|4728.71|4728.71|4726.32|4726.32|0
1663766100000|2022-09-21 13:15:00|4726.74|4726.74|4738.66|4738.66|4738.66|4738.66|4724.98|4724.98|0
1663766400000|2022-09-21 13:20:00|4740.31|4740.31|4724.93|4724.93|4741.47|4741.47|4724.93|4724.93|0
1663766700000|2022-09-21 13:25:00|4724.63|4724.63|4715.95|4715.95|4724.63|4724.63|4715.95|4715.95|0
1663767000000|2022-09-21 13:30:00|4716.78|4716.78|4716.54|4716.54|4720.92|4720.92|4715.74|4715.74|0
1663767300000|2022-09-21 13:35:00|4715.71|4715.71|4720.42|4720.42|4724.44|4724.44|4715.49|4715.49|0
1663767600000|2022-09-21 13:40:00|4720.27|4720.27|4719.65|4719.65|4729.56|4729.56|4719.65|4719.65|0
1663767900000|2022-09-21 13:45:00|4719.32|4719.32|4718.27|4718.27|4720.97|4720.97|4713.59|4713.59|0
1663768200000|2022-09-21 13:50:00|4717.44|4717.44|4716.96|4716.96|4720.38|4720.38|4715.2|4715.2|0
1663768500000|2022-09-21 13:55:00|4716.74|4716.74|4715.52|4715.52|4717.07|4717.07|4711.34|4711.34|0
1663768800000|2022-09-21 14:00:00|4715.41|4715.41|4711.89|4711.89|4715.48|4715.48|4709.4|4709.4|0
1663769100000|2022-09-21 14:05:00|4712.72|4712.72|4704.99|4704.99|4713.8|4713.8|4703.15|4703.15|0
1663769400000|2022-09-21 14:10:00|4703.34|4703.34|4705.47|4705.47|4706.04|4706.04|4701.57|4701.57|0
1663769700000|2022-09-21 14:15:00|4705.36|4705.36|4705.39|4705.39|4706.59|4706.59|4703.12|4703.12|0
1663770000000|2022-09-21 14:20:00|4705.28|4705.28|4707.36|4707.36|4707.64|4707.64|4700.99|4700.99|0
1663770300000|2022-09-21 14:25:00|4707.15|4707.15|4716.03|4716.03|4717.53|4717.53|4707.04|4707.04|0
1663770600000|2022-09-21 14:30:00|4715.95|4715.95|4707.81|4707.81|4716.06|4716.06|4706.43|4706.43|0
1663770900000|2022-09-21 14:35:00|4708.64|4708.64|4715.97|4715.97|4716.8|4716.8|4708.31|4708.31|0
1663771200000|2022-09-21 14:40:00|4715.14|4715.14|4715.31|4715.31|4715.9|4715.9|4712.44|4712.44|0
1663771500000|2022-09-21 14:45:00|4713.66|4713.66|4715.98|4715.98|4717.69|4717.69|4713.28|4713.28|0
1663771800000|2022-09-21 14:50:00|4715.84|4715.84|4714.19|4714.19|4716.73|4716.73|4710.05|4710.05|0
1663772100000|2022-09-21 14:55:00|4714.08|4714.08|4720.79|4720.79|4721.24|4721.24|4713.03|4713.03|0
1663772400000|2022-09-21 15:00:00|4721.34|4721.34|4720.62|4720.62|4724.79|4724.79|4720.62|4720.62|0
1663772700000|2022-09-21 15:05:00|4721.45|4721.45|4714.13|4714.13|4721.45|4721.45|4714.02|4714.02|0
1663773000000|2022-09-21 15:10:00|4714|4714|4705.12|4705.12|4714|4714|4700.66|4700.66|0
1663773300000|2022-09-21 15:15:00|4705.95|4705.95|4707.66|4707.66|4710.09|4710.09|4705.17|4705.17|0
1663773600000|2022-09-21 15:20:00|4708.48|4708.48|4705|4705|4711.03|4711.03|4703.38|4703.38|0
1663773900000|2022-09-21 15:25:00|4704.45|4704.45|4698.65|4698.65|4706|4706|4698.65|4698.65|0
1663830900000|2022-09-22 07:15:00|4693.11|4693.11|4685.85|4685.85|4693.11|4693.11|4679.49|4679.49|0
1663831200000|2022-09-22 07:20:00|4685.74|4685.74|4691.42|4691.42|4691.42|4691.42|4682.92|4682.92|0
1663831500000|2022-09-22 07:25:00|4690.59|4690.59|4698.44|4698.44|4700.09|4700.09|4687.95|4687.95|0
1663831800000|2022-09-22 07:30:00|4697.89|4697.89|4703.06|4703.06|4703.31|4703.31|4694.03|4694.03|0
1663832100000|2022-09-22 07:35:00|4702.23|4702.23|4705.1|4705.1|4706.09|4706.09|4702.23|4702.23|0
1663832400000|2022-09-22 07:40:00|4706.74|4706.74|4706.73|4706.73|4707.1|4707.1|4696.23|4696.23|0
1663832700000|2022-09-22 07:45:00|4706.88|4706.88|4711.34|4711.34|4712.94|4712.94|4704.35|4704.35|0
1663833000000|2022-09-22 07:50:00|4712.33|4712.33|4709.01|4709.01|4715.29|4715.29|4709.01|4709.01|0
1663833300000|2022-09-22 07:55:00|4708.72|4708.72|4712.43|4712.43|4714.92|4714.92|4707.53|4707.53|0
1663833600000|2022-09-22 08:00:00|4713.02|4713.02|4717.64|4717.64|4719.33|4719.33|4710.89|4710.89|0
1663833900000|2022-09-22 08:05:00|4717.94|4717.94|4719.5|4719.5|4720.18|4720.18|4715.88|4715.88|0
1663834200000|2022-09-22 08:10:00|4720.33|4720.33|4715.93|4715.93|4722.86|4722.86|4715.93|4715.93|0
1663834500000|2022-09-22 08:15:00|4716.26|4716.26|4720.96|4720.96|4722.17|4722.17|4716.26|4716.26|0
1663834800000|2022-09-22 08:20:00|4721.79|4721.79|4723.25|4723.25|4723.98|4723.98|4720.53|4720.53|0
1663835100000|2022-09-22 08:25:00|4725.73|4725.73|4718.95|4718.95|4729.47|4729.47|4718.95|4718.95|0
1663835400000|2022-09-22 08:30:00|4719.78|4719.78|4726.4|4726.4|4727.23|4727.23|4719|4719|0
1663835700000|2022-09-22 08:35:00|4725.57|4725.57|4732.8|4732.8|4736.15|4736.15|4725.57|4725.57|0
1663836000000|2022-09-22 08:40:00|4733.57|4733.57|4736.79|4736.79|4736.79|4736.79|4728.86|4728.86|0
1663836300000|2022-09-22 08:45:00|4736.97|4736.97|4741.85|4741.85|4742.29|4742.29|4735.23|4735.23|0
1663836600000|2022-09-22 08:50:00|4742.29|4742.29|4739.29|4739.29|4742.29|4742.29|4737.55|4737.55|0
1663836900000|2022-09-22 08:55:00|4739.73|4739.73|4739.66|4739.66|4740.62|4740.62|4738.47|4738.47|0
1663837200000|2022-09-22 09:00:00|4739.96|4739.96|4736.29|4736.29|4741.45|4741.45|4735.98|4735.98|0
1663837500000|2022-09-22 09:05:00|4736.4|4736.4|4735.12|4735.12|4736.55|4736.55|4731.92|4731.92|0
1663837800000|2022-09-22 09:10:00|4734.35|4734.35|4735.12|4735.12|4736.16|4736.16|4731.42|4731.42|0
1663838100000|2022-09-22 09:15:00|4737.6|4737.6|4736.87|4736.87|4739.53|4739.53|4736.45|4736.45|0
1663838400000|2022-09-22 09:20:00|4736.04|4736.04|4735.5|4735.5|4737.42|4737.42|4733.73|4733.73|0
1663838700000|2022-09-22 09:25:00|4736.04|4736.04|4730.83|4730.83|4738|4738|4730.01|4730.01|0
1663839000000|2022-09-22 09:30:00|4730.01|4730.01|4726.14|4726.14|4730.01|4730.01|4724.44|4724.44|0
1663839300000|2022-09-22 09:35:00|4725.81|4725.81|4713.75|4713.75|4725.81|4725.81|4713.75|4713.75|0
1663839600000|2022-09-22 09:40:00|4713.65|4713.65|4713.39|4713.39|4715.54|4715.54|4712.38|4712.38|0
1663839900000|2022-09-22 09:45:00|4714.21|4714.21|4722.27|4722.27|4722.27|4722.27|4714.21|4714.21|0
1663840200000|2022-09-22 09:50:00|4721.44|4721.44|4726.32|4726.32|4726.32|4726.32|4720.61|4720.61|0
1663840500000|2022-09-22 09:55:00|4726.47|4726.47|4728.43|4728.43|4729.88|4729.88|4726.47|4726.47|0
1663840800000|2022-09-22 10:00:00|4728.29|4728.29|4724.68|4724.68|4729.11|4729.11|4724.68|4724.68|0
1663841100000|2022-09-22 10:05:00|4724.79|4724.79|4730.76|4730.76|4730.76|4730.76|4724.79|4724.79|0
1663841400000|2022-09-22 10:10:00|4729.93|4729.93|4730.51|4730.51|4730.72|4730.72|4727.97|4727.97|0
1663841700000|2022-09-22 10:15:00|4730.4|4730.4|4729.61|4729.61|4732.44|4732.44|4729.61|4729.61|0
1663842000000|2022-09-22 10:20:00|4728.78|4728.78|4731.04|4731.04|4731.04|4731.04|4727.96|4727.96|0
1663842300000|2022-09-22 10:25:00|4731.87|4731.87|4730.81|4730.81|4731.91|4731.91|4729.48|4729.48|0
1663842600000|2022-09-22 10:30:00|4730.92|4730.92|4727.5|4727.5|4732.29|4732.29|4727.5|4727.5|0
1663842900000|2022-09-22 10:35:00|4726.68|4726.68|4727.86|4727.86|4729.02|4729.02|4725.3|4725.3|0
1663843200000|2022-09-22 10:40:00|4728.69|4728.69|4731.85|4731.85|4732.57|4732.57|4728.69|4728.69|0
1663843500000|2022-09-22 10:45:00|4735.99|4735.99|4733.16|4733.16|4735.99|4735.99|4732.59|4732.59|0
1663843800000|2022-09-22 10:50:00|4733.99|4733.99|4730.48|4730.48|4736.95|4736.95|4730.48|4730.48|0
1663844100000|2022-09-22 10:55:00|4729.05|4729.05|4721.08|4721.08|4730.01|4730.01|4721.08|4721.08|0
1663844400000|2022-09-22 11:00:00|4721.3|4721.3|4727.37|4727.37|4733.23|4733.23|4721.3|4721.3|0
1663844700000|2022-09-22 11:05:00|4727.67|4727.67|4725.89|4725.89|4729.28|4729.28|4725.16|4725.16|0
1663845000000|2022-09-22 11:10:00|4725.06|4725.06|4718.06|4718.06|4725.63|4725.63|4718.06|4718.06|0
1663845300000|2022-09-22 11:15:00|4717.24|4717.24|4722.45|4722.45|4724.07|4724.07|4717.09|4717.09|0
1663845600000|2022-09-22 11:20:00|4722.6|4722.6|4718.1|4718.1|4722.97|4722.97|4715.47|4715.47|0
1663845900000|2022-09-22 11:25:00|4718.24|4718.24|4713.05|4713.05|4718.24|4718.24|4709.74|4709.74|0
1663846200000|2022-09-22 11:30:00|4713.42|4713.42|4715.42|4715.42|4717.23|4717.23|4713.2|4713.2|0
1663846500000|2022-09-22 11:35:00|4715.64|4715.64|4716.21|4716.21|4719.28|4719.28|4714.56|4714.56|0
1663846800000|2022-09-22 11:40:00|4717.7|4717.7|4715.95|4715.95|4718.32|4718.32|4711.71|4711.71|0
1663847100000|2022-09-22 11:45:00|4715.12|4715.12|4705.33|4705.33|4715.95|4715.95|4705.33|4705.33|0
1663847400000|2022-09-22 11:50:00|4704.5|4704.5|4707.89|4707.89|4708.19|4708.19|4704.5|4704.5|0
1663847700000|2022-09-22 11:55:00|4708.66|4708.66|4708.13|4708.13|4708.95|4708.95|4706.42|4706.42|0
1663848000000|2022-09-22 12:00:00|4707.91|4707.91|4709.15|4709.15|4710.04|4710.04|4702.81|4702.81|0
1663848300000|2022-09-22 12:05:00|4710.8|4710.8|4712.02|4712.02|4713.13|4713.13|4709.38|4709.38|0
1663848600000|2022-09-22 12:10:00|4711.87|4711.87|4716.97|4716.97|4719.59|4719.59|4711.87|4711.87|0
1663848900000|2022-09-22 12:15:00|4716.83|4716.83|4716.41|4716.41|4717.56|4717.56|4714.78|4714.78|0
1663849200000|2022-09-22 12:20:00|4716.26|4716.26|4712.31|4712.31|4717.3|4717.3|4712.16|4712.16|0
1663849500000|2022-09-22 12:25:00|4712.09|4712.09|4711.79|4711.79|4714.02|4714.02|4711.71|4711.71|0
1663849800000|2022-09-22 12:30:00|4711.35|4711.35|4709.24|4709.24|4711.35|4711.35|4705.3|4705.3|0
1663850100000|2022-09-22 12:35:00|4709.39|4709.39|4713.53|4713.53|4715.16|4715.16|4709.39|4709.39|0
1663850400000|2022-09-22 12:40:00|4714.36|4714.36|4716.86|4716.86|4717.08|4717.08|4714.03|4714.03|0
1663850700000|2022-09-22 12:45:00|4716.42|4716.42|4718.08|4718.08|4719.34|4719.34|4716.42|4716.42|0
1663851000000|2022-09-22 12:50:00|4718.38|4718.38|4724.37|4724.37|4724.39|4724.39|4717.22|4717.22|0
1663851300000|2022-09-22 12:55:00|4725.2|4725.2|4723.82|4723.82|4726.77|4726.77|4723.82|4723.82|0
1663851600000|2022-09-22 13:00:00|4724.04|4724.04|4723.74|4723.74|4725.72|4725.72|4722.21|4722.21|0
1663851900000|2022-09-22 13:05:00|4723.44|4723.44|4732.38|4732.38|4732.38|4732.38|4723.33|4723.33|0
1663852200000|2022-09-22 13:10:00|4732.16|4732.16|4726.56|4726.56|4732.16|4732.16|4725.13|4725.13|0
1663852500000|2022-09-22 13:15:00|4726.67|4726.67|4729.43|4729.43|4729.43|4729.43|4726.37|4726.37|0
1663852800000|2022-09-22 13:20:00|4729.21|4729.21|4729.39|4729.39|4731.31|4731.31|4725.21|4725.21|0
1663853100000|2022-09-22 13:25:00|4729.24|4729.24|4721.5|4721.5|4729.24|4729.24|4720.25|4720.25|0
1663853400000|2022-09-22 13:30:00|4722.33|4722.33|4722.73|4722.73|4730.78|4730.78|4722.33|4722.33|0
1663853700000|2022-09-22 13:35:00|4722.84|4722.84|4718.35|4718.35|4724.86|4724.86|4717.76|4717.76|0
1663854000000|2022-09-22 13:40:00|4719.18|4719.18|4712.67|4712.67|4720.25|4720.25|4711.24|4711.24|0
1663854300000|2022-09-22 13:45:00|4713|4713|4701.26|4701.26|4714.16|4714.16|4701.26|4701.26|0
1663854600000|2022-09-22 13:50:00|4700.43|4700.43|4701.11|4701.11|4706.36|4706.36|4697.12|4697.12|0
1663854900000|2022-09-22 13:55:00|4701.66|4701.66|4698.73|4698.73|4702.83|4702.83|4698.53|4698.53|0
1663855200000|2022-09-22 14:00:00|4699.61|4699.61|4695.1|4695.1|4700.44|4700.44|4694.01|4694.01|0
1663855500000|2022-09-22 14:05:00|4695.21|4695.21|4699.79|4699.79|4699.79|4699.79|4694.43|4694.43|0
1663855800000|2022-09-22 14:10:00|4698.97|4698.97|4704.02|4704.02|4704.02|4704.02|4689.67|4689.67|0
1663856100000|2022-09-22 14:15:00|4704.84|4704.84|4705.86|4705.86|4707.22|4707.22|4704.19|4704.19|0
1663856400000|2022-09-22 14:20:00|4705.75|4705.75|4701.16|4701.16|4706.8|4706.8|4699.12|4699.12|0
1663856700000|2022-09-22 14:25:00|4701.31|4701.31|4709.07|4709.07|4709.84|4709.84|4701.2|4701.2|0
1663857000000|2022-09-22 14:30:00|4708.25|4708.25|4710.26|4710.26|4714.52|4714.52|4706.46|4706.46|0
1663857300000|2022-09-22 14:35:00|4711.08|4711.08|4714.59|4714.59|4715.75|4715.75|4710.98|4710.98|0
1663857600000|2022-09-22 14:40:00|4715.42|4715.42|4716.34|4716.34|4717.34|4717.34|4711.75|4711.75|0
1663857900000|2022-09-22 14:45:00|4716.67|4716.67|4717.89|4717.89|4718.83|4718.83|4714.77|4714.77|0
1663858200000|2022-09-22 14:50:00|4717.46|4717.46|4715.46|4715.46|4718.58|4718.58|4714.18|4714.18|0
1663858500000|2022-09-22 14:55:00|4716.29|4716.29|4716.9|4716.9|4719.59|4719.59|4715.9|4715.9|0
1663858800000|2022-09-22 15:00:00|4716.57|4716.57|4722.85|4722.85|4723.07|4723.07|4716.2|4716.2|0
1663859100000|2022-09-22 15:05:00|4722.63|4722.63|4723.48|4723.48|4726.66|4726.66|4721.68|4721.68|0
1663859400000|2022-09-22 15:10:00|4724.31|4724.31|4724.17|4724.17|4724.6|4724.6|4722.15|4722.15|0
1663859700000|2022-09-22 15:15:00|4724.39|4724.39|4725.4|4725.4|4729.57|4729.57|4723.45|4723.45|0
1663860000000|2022-09-22 15:20:00|4725.73|4725.73|4726.05|4726.05|4728.27|4728.27|4723.3|4723.3|0
1663860300000|2022-09-22 15:25:00|4726.27|4726.27|4724.67|4724.67|4730.97|4730.97|4724.67|4724.67|0
1663917300000|2022-09-23 07:15:00|4733.1|4733.1|4727.19|4727.19|4737.95|4737.95|4725.33|4725.33|0
1663917600000|2022-09-23 07:20:00|4728.02|4728.02|4729.73|4729.73|4729.73|4729.73|4726.53|4726.53|0
1663917900000|2022-09-23 07:25:00|4729.51|4729.51|4741.9|4741.9|4742.99|4742.99|4729.51|4729.51|0
1663918200000|2022-09-23 07:30:00|4741.36|4741.36|4734.66|4734.66|4741.36|4741.36|4731.05|4731.05|0
1663918500000|2022-09-23 07:35:00|4736.32|4736.32|4736.06|4736.06|4738.38|4738.38|4731.77|4731.77|0
1663918800000|2022-09-23 07:40:00|4735.32|4735.32|4740.95|4740.95|4742.02|4742.02|4734.75|4734.75|0
1663919100000|2022-09-23 07:45:00|4742.61|4742.61|4748.41|4748.41|4751.35|4751.35|4739.92|4739.92|0
1663919400000|2022-09-23 07:50:00|4747.65|4747.65|4747.73|4747.73|4748.63|4748.63|4742.1|4742.1|0
1663919700000|2022-09-23 07:55:00|4747.07|4747.07|4752.45|4752.45|4754.63|4754.63|4745.61|4745.61|0
1663920000000|2022-09-23 08:00:00|4752.67|4752.67|4760.86|4760.86|4764.27|4764.27|4751.84|4751.84|0
1663920300000|2022-09-23 08:05:00|4760.31|4760.31|4756.92|4756.92|4763.12|4763.12|4756.39|4756.39|0
1663920600000|2022-09-23 08:10:00|4757.75|4757.75|4749.62|4749.62|4757.75|4757.75|4749.59|4749.59|0
1663920900000|2022-09-23 08:15:00|4748.97|4748.97|4749.78|4749.78|4749.93|4749.93|4744.85|4744.85|0
1663921200000|2022-09-23 08:20:00|4749.63|4749.63|4745.67|4745.67|4749.74|4749.74|4743.32|4743.32|0
1663921500000|2022-09-23 08:25:00|4744.8|4744.8|4746.75|4746.75|4750.99|4750.99|4744.69|4744.69|0
1663921800000|2022-09-23 08:30:00|4746.1|4746.1|4743.36|4743.36|4746.1|4746.1|4738.43|4738.43|0
1663922100000|2022-09-23 08:35:00|4743.57|4743.57|4745.08|4745.08|4745.53|4745.53|4742.65|4742.65|0
1663922400000|2022-09-23 08:40:00|4745.52|4745.52|4742.56|4742.56|4746.56|4746.56|4742.12|4742.12|0
1663922700000|2022-09-23 08:45:00|4742.86|4742.86|4744.85|4744.85|4745.29|4745.29|4741.62|4741.62|0
1663923000000|2022-09-23 08:50:00|4745.29|4745.29|4747|4747|4748.37|4748.37|4744.29|4744.29|0
1663923300000|2022-09-23 08:55:00|4746.17|4746.17|4745.52|4745.52|4749.8|4749.8|4744.9|4744.9|0
1663923600000|2022-09-23 09:00:00|4745.7|4745.7|4734.66|4734.66|4747.32|4747.32|4734.66|4734.66|0
1663923900000|2022-09-23 09:05:00|4734.88|4734.88|4728.38|4728.38|4734.88|4734.88|4721.69|4721.69|0
1663924200000|2022-09-23 09:10:00|4727.56|4727.56|4721.69|4721.69|4727.56|4727.56|4720.44|4720.44|0
1663924500000|2022-09-23 09:15:00|4720.87|4720.87|4717.87|4717.87|4720.87|4720.87|4715.17|4715.17|0
1663924800000|2022-09-23 09:20:00|4717.44|4717.44|4722.6|4722.6|4722.6|4722.6|4713.07|4713.07|0
1663925100000|2022-09-23 09:25:00|4720.95|4720.95|4716.85|4716.85|4720.95|4720.95|4716.63|4716.63|0
1663925400000|2022-09-23 09:30:00|4717.03|4717.03|4712.33|4712.33|4717.8|4717.8|4709.96|4709.96|0
1663925700000|2022-09-23 09:35:00|4711.5|4711.5|4703.33|4703.33|4712.07|4712.07|4703.33|4703.33|0
1663926000000|2022-09-23 09:40:00|4702.51|4702.51|4707.48|4707.48|4708.25|4708.25|4700.7|4700.7|0
1663926300000|2022-09-23 09:45:00|4705.83|4705.83|4709.71|4709.71|4710.54|4710.54|4704.99|4704.99|0
1663926600000|2022-09-23 09:50:00|4709.98|4709.98|4691.36|4691.36|4710.74|4710.74|4691.36|4691.36|0
1663926900000|2022-09-23 09:55:00|4692.02|4692.02|4696.14|4696.14|4698.81|4698.81|4692.02|4692.02|0
1663927200000|2022-09-23 10:00:00|4696.91|4696.91|4690.4|4690.4|4699.39|4699.39|4687.92|4687.92|0
1663927500000|2022-09-23 10:05:00|4690.19|4690.19|4686.16|4686.16|4691.8|4691.8|4686.16|4686.16|0
1663927800000|2022-09-23 10:10:00|4685.86|4685.86|4685.02|4685.02|4685.86|4685.86|4681.96|4681.96|0
1663928100000|2022-09-23 10:15:00|4685.85|4685.85|4690.59|4690.59|4690.59|4690.59|4683.9|4683.9|0
1663928400000|2022-09-23 10:20:00|4692.25|4692.25|4682.66|4682.66|4692.25|4692.25|4681.51|4681.51|0
1663928700000|2022-09-23 10:25:00|4681|4681|4678.95|4678.95|4683.31|4683.31|4677|4677|0
1663929000000|2022-09-23 10:30:00|4679.25|4679.25|4669.69|4669.69|4679.25|4679.25|4668.32|4668.32|0
1663929300000|2022-09-23 10:35:00|4668.04|4668.04|4674.6|4674.6|4677.52|4677.52|4668.04|4668.04|0
1663929600000|2022-09-23 10:40:00|4675.37|4675.37|4665.03|4665.03|4675.37|4675.37|4659.58|4659.58|0
1663929900000|2022-09-23 10:45:00|4666.69|4666.69|4657.59|4657.59|4668.34|4668.34|4657.59|4657.59|0
1663930200000|2022-09-23 10:50:00|4654.28|4654.28|4651.09|4651.09|4656.49|4656.49|4650.5|4650.5|0
1663930500000|2022-09-23 10:55:00|4651.22|4651.22|4639.58|4639.58|4655.88|4655.88|4638.98|4638.98|0
1663930800000|2022-09-23 11:00:00|4641.24|4641.24|4636.54|4636.54|4645.74|4645.74|4636.04|4636.04|0
1663931100000|2022-09-23 11:05:00|4635.88|4635.88|4627.32|4627.32|4635.88|4635.88|4625.83|4625.83|0
1663931400000|2022-09-23 11:10:00|4626.49|4626.49|4628.28|4628.28|4628.28|4628.28|4620.96|4620.96|0
1663931700000|2022-09-23 11:15:00|4626.63|4626.63|4627.26|4627.26|4633.08|4633.08|4624.1|4624.1|0
1663932000000|2022-09-23 11:20:00|4626.43|4626.43|4623.5|4623.5|4626.43|4626.43|4621.08|4621.08|0
1663932300000|2022-09-23 11:25:00|4622.3|4622.3|4627.5|4627.5|4627.5|4627.5|4621.36|4621.36|0
1663932600000|2022-09-23 11:30:00|4627.28|4627.28|4630.04|4630.04|4631.99|4631.99|4623.72|4623.72|0
1663932900000|2022-09-23 11:35:00|4630.48|4630.48|4634.41|4634.41|4635.24|4635.24|4625.96|4625.96|0
1663933200000|2022-09-23 11:40:00|4634.19|4634.19|4632.13|4632.13|4634.19|4634.19|4631.44|4631.44|0
1663933500000|2022-09-23 11:45:00|4631.98|4631.98|4639.96|4639.96|4640.66|4640.66|4631.98|4631.98|0
1663933800000|2022-09-23 11:50:00|4639.63|4639.63|4639.2|4639.2|4640.58|4640.58|4635.52|4635.52|0
1663934100000|2022-09-23 11:55:00|4638.77|4638.77|4634.74|4634.74|4638.82|4638.82|4631.23|4631.23|0
1663934400000|2022-09-23 12:00:00|4634.52|4634.52|4643.82|4643.82|4645.96|4645.96|4633.25|4633.25|0
1663934700000|2022-09-23 12:05:00|4642.99|4642.99|4641.58|4641.58|4645.1|4645.1|4636.23|4636.23|0
1663935000000|2022-09-23 12:10:00|4642.41|4642.41|4647.34|4647.34|4650.84|4650.84|4642.41|4642.41|0
1663935300000|2022-09-23 12:15:00|4647.56|4647.56|4649.93|4649.93|4656.75|4656.75|4647.56|4647.56|0
1663935600000|2022-09-23 12:20:00|4650.37|4650.37|4658.76|4658.76|4661.12|4661.12|4650.37|4650.37|0
1663935900000|2022-09-23 12:25:00|4658.65|4658.65|4652.44|4652.44|4658.87|4658.87|4647.1|4647.1|0
1663936200000|2022-09-23 12:30:00|4653.98|4653.98|4652.02|4652.02|4654.78|4654.78|4648.33|4648.33|0
1663936500000|2022-09-23 12:35:00|4652.89|4652.89|4649.3|4649.3|4652.89|4652.89|4644.54|4644.54|0
1663936800000|2022-09-23 12:40:00|4649.52|4649.52|4644.55|4644.55|4649.63|4649.63|4643.39|4643.39|0
1663937100000|2022-09-23 12:45:00|4644.34|4644.34|4644.06|4644.06|4648.77|4648.77|4641.14|4641.14|0
1663937400000|2022-09-23 12:50:00|4643.29|4643.29|4642.09|4642.09|4644.63|4644.63|4640.28|4640.28|0
1663937700000|2022-09-23 12:55:00|4642.24|4642.24|4639.35|4639.35|4642.24|4642.24|4635.59|4635.59|0
1663938000000|2022-09-23 13:00:00|4638.52|4638.52|4643.08|4643.08|4643.91|4643.91|4638.08|4638.08|0
1663938300000|2022-09-23 13:05:00|4643.35|4643.35|4637.94|4637.94|4643.61|4643.61|4637.61|4637.61|0
1663938600000|2022-09-23 13:10:00|4637.72|4637.72|4641.99|4641.99|4641.99|4641.99|4637.5|4637.5|0
1663938900000|2022-09-23 13:15:00|4642.32|4642.32|4639.44|4639.44|4642.32|4642.32|4633.77|4633.77|0
1663939200000|2022-09-23 13:20:00|4639.29|4639.29|4644.13|4644.13|4645.61|4645.61|4639.29|4639.29|0
1663939500000|2022-09-23 13:25:00|4643.8|4643.8|4644.32|4644.32|4648.52|4648.52|4639.99|4639.99|0
1663939800000|2022-09-23 13:30:00|4644.15|4644.15|4634.15|4634.15|4644.15|4644.15|4631.64|4631.64|0
1663940100000|2022-09-23 13:35:00|4632.5|4632.5|4617.43|4617.43|4633.32|4633.32|4613.74|4613.74|0
1663940400000|2022-09-23 13:40:00|4617.58|4617.58|4620.07|4620.07|4620.68|4620.68|4614.12|4614.12|0
1663940700000|2022-09-23 13:45:00|4619.74|4619.74|4618.51|4618.51|4622.38|4622.38|4614.59|4614.59|0
1663941000000|2022-09-23 13:50:00|4619.49|4619.49|4616.55|4616.55|4619.68|4619.68|4614.01|4614.01|0
1663941300000|2022-09-23 13:55:00|4616.99|4616.99|4613.49|4613.49|4619.41|4619.41|4612.23|4612.23|0
1663941600000|2022-09-23 14:00:00|4613.05|4613.05|4618.02|4618.02|4620.62|4620.62|4612.12|4612.12|0
1663941900000|2022-09-23 14:05:00|4618.15|4618.15|4613.91|4613.91|4618.15|4618.15|4610.48|4610.48|0
1663942200000|2022-09-23 14:10:00|4612.97|4612.97|4619.16|4619.16|4621.63|4621.63|4611.31|4611.31|0
1663942500000|2022-09-23 14:15:00|4618.33|4618.33|4607.57|4607.57|4619.16|4619.16|4607.57|4607.57|0
1663942800000|2022-09-23 14:20:00|4607.68|4607.68|4609.74|4609.74|4615.21|4615.21|4604.6|4604.6|0
1663943100000|2022-09-23 14:25:00|4609.85|4609.85|4621.02|4621.02|4622.51|4622.51|4609.17|4609.17|0
1663943400000|2022-09-23 14:30:00|4618.54|4618.54|4613.8|4613.8|4618.54|4618.54|4609.84|4609.84|0
1663943700000|2022-09-23 14:35:00|4614.02|4614.02|4608.66|4608.66|4614.02|4614.02|4604.53|4604.53|0
1663944000000|2022-09-23 14:40:00|4608.55|4608.55|4616.36|4616.36|4619.88|4619.88|4608.38|4608.38|0
1663944300000|2022-09-23 14:45:00|4616.69|4616.69|4622.1|4622.1|4622.21|4622.21|4615.15|4615.15|0
1663944600000|2022-09-23 14:50:00|4621.27|4621.27|4619.02|4619.02|4623.79|4623.79|4616|4616|0
1663944900000|2022-09-23 14:55:00|4619.24|4619.24|4631.52|4631.52|4632.78|4632.78|4616.57|4616.57|0
1663945200000|2022-09-23 15:00:00|4633.17|4633.17|4626.33|4626.33|4633.39|4633.39|4623.37|4623.37|0
1663945500000|2022-09-23 15:05:00|4627.16|4627.16|4640.67|4640.67|4641.5|4641.5|4627.16|4627.16|0
1663945800000|2022-09-23 15:10:00|4639.84|4639.84|4650|4650|4650.18|4650.18|4639.51|4639.51|0
1663946100000|2022-09-23 15:15:00|4649.56|4649.56|4654.41|4654.41|4655.3|4655.3|4647.98|4647.98|0
1663946400000|2022-09-23 15:20:00|4653.59|4653.59|4663.18|4663.18|4663.18|4663.18|4652.32|4652.32|0
1663946700000|2022-09-23 15:25:00|4663.4|4663.4|4638.9|4638.9|4663.51|4663.51|4638.9|4638.9|0
1664176500000|2022-09-26 07:15:00|4765.48|4765.48|4760.13|4760.13|4774.13|4774.13|4753.41|4753.41|0
1664176800000|2022-09-26 07:20:00|4761.79|4761.79|4754.33|4754.33|4775.93|4775.93|4747.11|4747.11|0
1664177100000|2022-09-26 07:25:00|4753.5|4753.5|4764.11|4764.11|4771.48|4771.48|4751.32|4751.32|0
1664177400000|2022-09-26 07:30:00|4764.94|4764.94|4752.01|4752.01|4765.65|4765.65|4743.64|4743.64|0
1664177700000|2022-09-26 07:35:00|4751.57|4751.57|4764.11|4764.11|4769.19|4769.19|4741.46|4741.46|0
1664178000000|2022-09-26 07:40:00|4762.46|4762.46|4748.27|4748.27|4766.31|4766.31|4748.27|4748.27|0
1664178300000|2022-09-26 07:45:00|4749.09|4749.09|4733.87|4733.87|4749.09|4749.09|4730.95|4730.95|0
1664178600000|2022-09-26 07:50:00|4734.7|4734.7|4742.47|4742.47|4742.47|4742.47|4723.72|4723.72|0
1664178900000|2022-09-26 07:55:00|4741.64|4741.64|4741.25|4741.25|4744.24|4744.24|4735.86|4735.86|0
1664179200000|2022-09-26 08:00:00|4740.42|4740.42|4737.21|4737.21|4747.3|4747.3|4732.34|4732.34|0
1664179500000|2022-09-26 08:05:00|4738.03|4738.03|4742.73|4742.73|4743.56|4743.56|4733.17|4733.17|0
1664179800000|2022-09-26 08:10:00|4742.34|4742.34|4747.91|4747.91|4750.7|4750.7|4738.14|4738.14|0
1664180100000|2022-09-26 08:15:00|4746.59|4746.59|4733.96|4733.96|4746.59|4746.59|4730.84|4730.84|0
1664180400000|2022-09-26 08:20:00|4732.3|4732.3|4740.58|4740.58|4743.13|4743.13|4729.76|4729.76|0
1664180700000|2022-09-26 08:25:00|4739.75|4739.75|4747.2|4747.2|4747.2|4747.2|4738.6|4738.6|0
1664181000000|2022-09-26 08:30:00|4746.37|4746.37|4750.87|4750.87|4756.46|4756.46|4746.37|4746.37|0
1664181300000|2022-09-26 08:35:00|4751.64|4751.64|4743.91|4743.91|4754.12|4754.12|4739.93|4739.93|0
1664181600000|2022-09-26 08:40:00|4743.14|4743.14|4748.47|4748.47|4750.58|4750.58|4738.39|4738.39|0
1664181900000|2022-09-26 08:45:00|4748.91|4748.91|4755.23|4755.23|4755.23|4755.23|4747.47|4747.47|0
1664182200000|2022-09-26 08:50:00|4753.58|4753.58|4754.7|4754.7|4760.9|4760.9|4753.32|4753.32|0
1664182500000|2022-09-26 08:55:00|4756.36|4756.36|4755.13|4755.13|4757.89|4757.89|4752.1|4752.1|0
1664182800000|2022-09-26 09:00:00|4755.95|4755.95|4755.89|4755.89|4760.42|4760.42|4755.73|4755.73|0
1664183100000|2022-09-26 09:05:00|4756.33|4756.33|4757.09|4757.09|4760.24|4760.24|4755|4755|0
1664183400000|2022-09-26 09:10:00|4757.92|4757.92|4758.79|4758.79|4761.78|4761.78|4752.98|4752.98|0
1664183700000|2022-09-26 09:15:00|4758.35|4758.35|4750.11|4750.11|4759.18|4759.18|4750.11|4750.11|0
1664184000000|2022-09-26 09:20:00|4748.45|4748.45|4740.2|4740.2|4748.45|4748.45|4736.77|4736.77|0
1664184300000|2022-09-26 09:25:00|4739.98|4739.98|4731.97|4731.97|4742.85|4742.85|4730.21|4730.21|0
1664184600000|2022-09-26 09:30:00|4731.14|4731.14|4717.72|4717.72|4732.28|4732.28|4717.72|4717.72|0
1664184900000|2022-09-26 09:35:00|4718.55|4718.55|4700.65|4700.65|4720.17|4720.17|4698.9|4698.9|0
1664185200000|2022-09-26 09:40:00|4701.48|4701.48|4701.9|4701.9|4704.66|4704.66|4699.55|4699.55|0
1664185500000|2022-09-26 09:45:00|4701.68|4701.68|4694.81|4694.81|4701.68|4701.68|4692.24|4692.24|0
1664185800000|2022-09-26 09:50:00|4695.25|4695.25|4686|4686|4698.28|4698.28|4686|4686|0
1664186100000|2022-09-26 09:55:00|4686.83|4686.83|4682.31|4682.31|4688.89|4688.89|4680.62|4680.62|0
1664186400000|2022-09-26 10:00:00|4682.42|4682.42|4671.33|4671.33|4683.24|4683.24|4669.41|4669.41|0
1664186700000|2022-09-26 10:05:00|4670.5|4670.5|4672.13|4672.13|4676.5|4676.5|4669.3|4669.3|0
1664187000000|2022-09-26 10:10:00|4672.96|4672.96|4665.6|4665.6|4674.06|4674.06|4663.71|4663.71|0
1664187300000|2022-09-26 10:15:00|4665.92|4665.92|4664.16|4664.16|4669.78|4669.78|4661.85|4661.85|0
1664187600000|2022-09-26 10:20:00|4664.05|4664.05|4677.94|4677.94|4680.29|4680.29|4664.05|4664.05|0
1664187900000|2022-09-26 10:25:00|4679.59|4679.59|4693.92|4693.92|4695.52|4695.52|4677.45|4677.45|0
1664188200000|2022-09-26 10:30:00|4694.75|4694.75|4695.45|4695.45|4697|4697|4690.33|4690.33|0
1664188500000|2022-09-26 10:35:00|4694.63|4694.63|4699.94|4699.94|4702.48|4702.48|4692.81|4692.81|0
1664188800000|2022-09-26 10:40:00|4699.83|4699.83|4693.84|4693.84|4699.83|4699.83|4691.36|4691.36|0
1664189100000|2022-09-26 10:45:00|4693.97|4693.97|4689.39|4689.39|4694.08|4694.08|4686.16|4686.16|0
1664189400000|2022-09-26 10:50:00|4690.22|4690.22|4690.83|4690.83|4693.18|4693.18|4686.43|4686.43|0
1664189700000|2022-09-26 10:55:00|4690.01|4690.01|4684.76|4684.76|4690.01|4690.01|4684.76|4684.76|0
1664190000000|2022-09-26 11:00:00|4685.58|4685.58|4695.29|4695.29|4695.29|4695.29|4684.76|4684.76|0
1664190300000|2022-09-26 11:05:00|4694.46|4694.46|4689.2|4689.2|4697|4697|4687.77|4687.77|0
1664190600000|2022-09-26 11:10:00|4689.35|4689.35|4688.58|4688.58|4691.83|4691.83|4687.05|4687.05|0
1664190900000|2022-09-26 11:15:00|4690.23|4690.23|4688.34|4688.34|4693.52|4693.52|4687.95|4687.95|0
1664191200000|2022-09-26 11:20:00|4689.61|4689.61|4687.5|4687.5|4691.82|4691.82|4685.72|4685.72|0
1664191500000|2022-09-26 11:25:00|4688.33|4688.33|4685.43|4685.43|4692.06|4692.06|4685.43|4685.43|0
1664191800000|2022-09-26 11:30:00|4686.26|4686.26|4686.22|4686.22|4689.75|4689.75|4683.85|4683.85|0
1664192100000|2022-09-26 11:35:00|4687.05|4687.05|4701.31|4701.31|4703.02|4703.02|4686.17|4686.17|0
1664192400000|2022-09-26 11:40:00|4701.86|4701.86|4703.64|4703.64|4704.09|4704.09|4700.78|4700.78|0
1664192700000|2022-09-26 11:45:00|4704.47|4704.47|4703.21|4703.21|4704.66|4704.66|4701.61|4701.61|0
1664193000000|2022-09-26 11:50:00|4702.99|4702.99|4707.54|4707.54|4707.54|4707.54|4700.36|4700.36|0
1664193300000|2022-09-26 11:55:00|4706.71|4706.71|4704.8|4704.8|4711.99|4711.99|4704.8|4704.8|0
1664193600000|2022-09-26 12:00:00|4705.13|4705.13|4693.48|4693.48|4706.24|4706.24|4693.48|4693.48|0
1664193900000|2022-09-26 12:05:00|4694.68|4694.68|4690.13|4690.13|4694.68|4694.68|4685.72|4685.72|0
1664194200000|2022-09-26 12:10:00|4690.46|4690.46|4679.65|4679.65|4690.46|4690.46|4679.15|4679.15|0
1664194500000|2022-09-26 12:15:00|4679.1|4679.1|4672.36|4672.36|4682.85|4682.85|4671.54|4671.54|0
1664194800000|2022-09-26 12:20:00|4673.19|4673.19|4693.34|4693.34|4695.82|4695.82|4672.36|4672.36|0
1664195100000|2022-09-26 12:25:00|4693.45|4693.45|4689.24|4689.24|4694.77|4694.77|4687.82|4687.82|0
1664195400000|2022-09-26 12:30:00|4690.01|4690.01|4676.76|4676.76|4690.01|4690.01|4676.75|4676.75|0
1664195700000|2022-09-26 12:35:00|4677.59|4677.59|4686.88|4686.88|4686.88|4686.88|4674.41|4674.41|0
1664196000000|2022-09-26 12:40:00|4686.11|4686.11|4679.34|4679.34|4687.1|4687.1|4679.23|4679.23|0
1664196300000|2022-09-26 12:45:00|4679.55|4679.55|4685.01|4685.01|4687.02|4687.02|4679.55|4679.55|0
1664196600000|2022-09-26 12:50:00|4684.87|4684.87|4684.41|4684.41|4687.32|4687.32|4682.17|4682.17|0
1664196900000|2022-09-26 12:55:00|4684.56|4684.56|4692.73|4692.73|4696.9|4696.9|4684.56|4684.56|0
1664197200000|2022-09-26 13:00:00|4692.51|4692.51|4687.37|4687.37|4693.83|4693.83|4686.49|4686.49|0
1664197500000|2022-09-26 13:05:00|4685.71|4685.71|4678.32|4678.32|4686.54|4686.54|4674.44|4674.44|0
1664197800000|2022-09-26 13:10:00|4677.99|4677.99|4673.19|4673.19|4679.93|4679.93|4673.19|4673.19|0
1664198100000|2022-09-26 13:15:00|4674.84|4674.84|4679.95|4679.95|4680.06|4680.06|4672.85|4672.85|0
1664198400000|2022-09-26 13:20:00|4680.5|4680.5|4689.91|4689.91|4691.48|4691.48|4680.5|4680.5|0
1664198700000|2022-09-26 13:25:00|4690.02|4690.02|4688.35|4688.35|4690.87|4690.87|4685.59|4685.59|0
1664199000000|2022-09-26 13:30:00|4687.69|4687.69|4679.76|4679.76|4690.37|4690.37|4675.58|4675.58|0
1664199300000|2022-09-26 13:35:00|4678.94|4678.94|4681.49|4681.49|4683.76|4683.76|4675.44|4675.44|0
1664199600000|2022-09-26 13:40:00|4681.38|4681.38|4684.36|4684.36|4688.41|4688.41|4679.51|4679.51|0
1664199900000|2022-09-26 13:45:00|4684.58|4684.58|4696.53|4696.53|4697.79|4697.79|4682.99|4682.99|0
1664200200000|2022-09-26 13:50:00|4696.82|4696.82|4703.34|4703.34|4706.9|4706.9|4696.82|4696.82|0
1664200500000|2022-09-26 13:55:00|4703.24|4703.24|4706.85|4706.85|4713.57|4713.57|4702.47|4702.47|0
1664200800000|2022-09-26 14:00:00|4706.02|4706.02|4703.25|4703.25|4707.56|4707.56|4696.53|4696.53|0
1664201100000|2022-09-26 14:05:00|4703.39|4703.39|4706.93|4706.93|4708.73|4708.73|4697.67|4697.67|0
1664201400000|2022-09-26 14:10:00|4706.11|4706.11|4722.93|4722.93|4726.26|4726.26|4704.31|4704.31|0
1664201700000|2022-09-26 14:15:00|4722.1|4722.1|4721.39|4721.39|4722.65|4722.65|4716.03|4716.03|0
1664202000000|2022-09-26 14:20:00|4722.22|4722.22|4719.46|4719.46|4724.57|4724.57|4716.98|4716.98|0
1664202300000|2022-09-26 14:25:00|4719.24|4719.24|4727.3|4727.3|4732.37|4732.37|4716.72|4716.72|0
1664202600000|2022-09-26 14:30:00|4726.97|4726.97|4731.24|4731.24|4735.52|4735.52|4725.06|4725.06|0
1664202900000|2022-09-26 14:35:00|4731.68|4731.68|4735.81|4735.81|4738.98|4738.98|4731.38|4731.38|0
1664203200000|2022-09-26 14:40:00|4736.14|4736.14|4734.88|4734.88|4736.25|4736.25|4730.75|4730.75|0
1664203500000|2022-09-26 14:45:00|4734.66|4734.66|4732.5|4732.5|4734.83|4734.83|4726.52|4726.52|0
1664203800000|2022-09-26 14:50:00|4732.28|4732.28|4739.48|4739.48|4741.21|4741.21|4732.28|4732.28|0
1664204100000|2022-09-26 14:55:00|4739.15|4739.15|4731.63|4731.63|4743.55|4743.55|4727.77|4727.77|0
1664204400000|2022-09-26 15:00:00|4731.9|4731.9|4723.65|4723.65|4735.08|4735.08|4723.31|4723.31|0
1664204700000|2022-09-26 15:05:00|4724.47|4724.47|4715.19|4715.19|4724.47|4724.47|4714.04|4714.04|0
1664205000000|2022-09-26 15:10:00|4714.86|4714.86|4715.43|4715.43|4716.78|4716.78|4711.14|4711.14|0
1664205300000|2022-09-26 15:15:00|4716.26|4716.26|4713.87|4713.87|4716.26|4716.26|4713.17|4713.17|0
1664205600000|2022-09-26 15:20:00|4713.98|4713.98|4716.43|4716.43|4718.52|4718.52|4713.98|4713.98|0
1664205900000|2022-09-26 15:25:00|4716.54|4716.54|4708.97|4708.97|4716.54|4716.54|4708.13|4708.13|0
1664262900000|2022-09-27 07:15:00|4656.54|4656.54|4668.7|4668.7|4672.72|4672.72|4653.75|4653.75|0
1664263200000|2022-09-27 07:20:00|4668.81|4668.81|4647.75|4647.75|4668.81|4668.81|4647.64|4647.64|0
1664263500000|2022-09-27 07:25:00|4646.1|4646.1|4646.75|4646.75|4648.69|4648.69|4640.68|4640.68|0
1664263800000|2022-09-27 07:30:00|4645.93|4645.93|4646.42|4646.42|4648.36|4648.36|4637.8|4637.8|0
1664264100000|2022-09-27 07:35:00|4647.25|4647.25|4636.66|4636.66|4647.42|4647.42|4636.16|4636.16|0
1664264400000|2022-09-27 07:40:00|4637.05|4637.05|4662.65|4662.65|4662.65|4662.65|4637.05|4637.05|0
1664264700000|2022-09-27 07:45:00|4663.48|4663.48|4662.24|4662.24|4666.04|4666.04|4654.7|4654.7|0
1664265000000|2022-09-27 07:50:00|4663.89|4663.89|4661.92|4661.92|4667.01|4667.01|4659.05|4659.05|0
1664265300000|2022-09-27 07:55:00|4664.4|4664.4|4657.38|4657.38|4665.56|4665.56|4657.38|4657.38|0
1664265600000|2022-09-27 08:00:00|4658.21|4658.21|4661.44|4661.44|4668.38|4668.38|4658.21|4658.21|0
1664265900000|2022-09-27 08:05:00|4659.79|4659.79|4659.05|4659.05|4660.51|4660.51|4657.07|4657.07|0
1664266200000|2022-09-27 08:10:00|4660.71|4660.71|4671.19|4671.19|4671.41|4671.41|4660.28|4660.28|0
1664266500000|2022-09-27 08:15:00|4670.36|4670.36|4677.61|4677.61|4680.31|4680.31|4668.3|4668.3|0
1664266800000|2022-09-27 08:20:00|4677.5|4677.5|4678.56|4678.56|4686.11|4686.11|4676.33|4676.33|0
1664267100000|2022-09-27 08:25:00|4679.39|4679.39|4681.63|4681.63|4681.63|4681.63|4676.71|4676.71|0
1664267400000|2022-09-27 08:30:00|4680.97|4680.97|4682.16|4682.16|4684.74|4684.74|4676.67|4676.67|0
1664267700000|2022-09-27 08:35:00|4683.82|4683.82|4671.33|4671.33|4683.82|4683.82|4670.13|4670.13|0
1664268000000|2022-09-27 08:40:00|4672.16|4672.16|4665.4|4665.4|4672.6|4672.6|4664.46|4664.46|0
1664268300000|2022-09-27 08:45:00|4664.85|4664.85|4674.97|4674.97|4677.28|4677.28|4664.85|4664.85|0
1664268600000|2022-09-27 08:50:00|4675.3|4675.3|4671.4|4671.4|4676.62|4676.62|4671.4|4671.4|0
1664268900000|2022-09-27 08:55:00|4668.92|4668.92|4668.41|4668.41|4670.51|4670.51|4664.71|4664.71|0
1664269200000|2022-09-27 09:00:00|4667.86|4667.86|4665.49|4665.49|4669.81|4669.81|4665.19|4665.19|0
1664269500000|2022-09-27 09:05:00|4664.66|4664.66|4659.07|4659.07|4666.78|4666.78|4658.09|4658.09|0
1664269800000|2022-09-27 09:10:00|4658.63|4658.63|4662.35|4662.35|4662.35|4662.35|4656.39|4656.39|0
1664270100000|2022-09-27 09:15:00|4662.24|4662.24|4666.31|4666.31|4667.13|4667.13|4662.24|4662.24|0
1664270400000|2022-09-27 09:20:00|4665.76|4665.76|4653.06|4653.06|4665.76|4665.76|4653.06|4653.06|0
1664270700000|2022-09-27 09:25:00|4655.55|4655.55|4656.8|4656.8|4659|4659|4655.17|4655.17|0
1664271000000|2022-09-27 09:30:00|4656.47|4656.47|4635.55|4635.55|4656.47|4656.47|4634.16|4634.16|0
1664271300000|2022-09-27 09:35:00|4636.64|4636.64|4634.96|4634.96|4636.64|4636.64|4629.91|4629.91|0
1664271600000|2022-09-27 09:40:00|4635.18|4635.18|4633.96|4633.96|4636.38|4636.38|4631.21|4631.21|0
1664271900000|2022-09-27 09:45:00|4634.79|4634.79|4627.96|4627.96|4635.23|4635.23|4624.87|4624.87|0
1664272200000|2022-09-27 09:50:00|4627.19|4627.19|4623.44|4623.44|4628.87|4628.87|4623.44|4623.44|0
1664272500000|2022-09-27 09:55:00|4624.27|4624.27|4625.75|4625.75|4628.63|4628.63|4622.22|4622.22|0
1664272800000|2022-09-27 10:00:00|4625.86|4625.86|4630.3|4630.3|4633.99|4633.99|4625.86|4625.86|0
1664273100000|2022-09-27 10:05:00|4630.19|4630.19|4641.19|4641.19|4642.07|4642.07|4630.19|4630.19|0
1664273400000|2022-09-27 10:10:00|4640.2|4640.2|4645.37|4645.37|4645.37|4645.37|4635.79|4635.79|0
1664273700000|2022-09-27 10:15:00|4644.54|4644.54|4645.01|4645.01|4647.51|4647.51|4640.4|4640.4|0
1664274000000|2022-09-27 10:20:00|4645.84|4645.84|4647.15|4647.15|4647.49|4647.49|4644.13|4644.13|0
1664274300000|2022-09-27 10:25:00|4647.91|4647.91|4654.42|4654.42|4654.42|4654.42|4647.91|4647.91|0
1664274600000|2022-09-27 10:30:00|4655.25|4655.25|4656.61|4656.61|4658.61|4658.61|4653.26|4653.26|0
1664274900000|2022-09-27 10:35:00|4657.05|4657.05|4658.04|4658.04|4658.47|4658.47|4654.79|4654.79|0
1664275200000|2022-09-27 10:40:00|4657.21|4657.21|4651.56|4651.56|4657.21|4657.21|4651.56|4651.56|0
1664275500000|2022-09-27 10:45:00|4650.79|4650.79|4649.24|4649.24|4651.16|4651.16|4647.04|4647.04|0
1664275800000|2022-09-27 10:50:00|4649.46|4649.46|4651.72|4651.72|4651.72|4651.72|4648.58|4648.58|0
1664276100000|2022-09-27 10:55:00|4652.27|4652.27|4647.93|4647.93|4654.31|4654.31|4647.93|4647.93|0
1664276400000|2022-09-27 11:00:00|4648.15|4648.15|4644.94|4644.94|4649.46|4649.46|4644.83|4644.83|0
1664276700000|2022-09-27 11:05:00|4644.5|4644.5|4651.08|4651.08|4652.56|4652.56|4643.67|4643.67|0
1664277000000|2022-09-27 11:10:00|4651.29|4651.29|4648.42|4648.42|4651.62|4651.62|4647.33|4647.33|0
1664277300000|2022-09-27 11:15:00|4646.77|4646.77|4640.85|4640.85|4647.38|4647.38|4639.03|4639.03|0
1664277600000|2022-09-27 11:20:00|4641.9|4641.9|4646.69|4646.69|4648.35|4648.35|4641.9|4641.9|0
1664277900000|2022-09-27 11:25:00|4648.35|4648.35|4651.4|4651.4|4652.04|4652.04|4648.35|4648.35|0
1664278200000|2022-09-27 11:30:00|4650.58|4650.58|4650.09|4650.09|4652.57|4652.57|4649.21|4649.21|0
1664278500000|2022-09-27 11:35:00|4649.98|4649.98|4658.68|4658.68|4658.68|4658.68|4649.87|4649.87|0
1664278800000|2022-09-27 11:40:00|4661.17|4661.17|4662.25|4662.25|4662.97|4662.97|4659.15|4659.15|0
1664279100000|2022-09-27 11:45:00|4662.52|4662.52|4657.84|4657.84|4662.85|4662.85|4656.82|4656.82|0
1664279400000|2022-09-27 11:50:00|4657.3|4657.3|4657.12|4657.12|4659.5|4659.5|4656.31|4656.31|0
1664279700000|2022-09-27 11:55:00|4657.95|4657.95|4660.49|4660.49|4660.49|4660.49|4655.8|4655.8|0
1664280000000|2022-09-27 12:00:00|4660.27|4660.27|4658.15|4658.15|4661.89|4661.89|4656.02|4656.02|0
1664280300000|2022-09-27 12:05:00|4657.82|4657.82|4657.31|4657.31|4659.35|4659.35|4656.99|4656.99|0
1664280600000|2022-09-27 12:10:00|4656.98|4656.98|4660.59|4660.59|4661.44|4661.44|4655.93|4655.93|0
1664280900000|2022-09-27 12:15:00|4662.24|4662.24|4659.58|4659.58|4664.55|4664.55|4658.43|4658.43|0
1664281200000|2022-09-27 12:20:00|4660.41|4660.41|4666.93|4666.93|4667.75|4667.75|4660.41|4660.41|0
1664281500000|2022-09-27 12:25:00|4666.71|4666.71|4667.53|4667.53|4667.53|4667.53|4665.28|4665.28|0
1664281800000|2022-09-27 12:30:00|4667.75|4667.75|4661.85|4661.85|4668.8|4668.8|4661.3|4661.3|0
1664282100000|2022-09-27 12:35:00|4661.02|4661.02|4667.08|4667.08|4667.08|4667.08|4659.86|4659.86|0
1664282400000|2022-09-27 12:40:00|4667.91|4667.91|4666.13|4666.13|4667.91|4667.91|4664.14|4664.14|0
1664282700000|2022-09-27 12:45:00|4666.02|4666.02|4663.55|4663.55|4667.65|4667.65|4662.8|4662.8|0
1664283000000|2022-09-27 12:50:00|4663.33|4663.33|4663.48|4663.48|4665.58|4665.58|4661.24|4661.24|0
1664283300000|2022-09-27 12:55:00|4664.31|4664.31|4660.86|4660.86|4664.31|4664.31|4658.27|4658.27|0
1664283600000|2022-09-27 13:00:00|4661.16|4661.16|4653.75|4653.75|4661.69|4661.69|4652.15|4652.15|0
1664283900000|2022-09-27 13:05:00|4652.1|4652.1|4651.06|4651.06|4652.1|4652.1|4649.11|4649.11|0
1664284200000|2022-09-27 13:10:00|4651.39|4651.39|4656.4|4656.4|4657.22|4657.22|4651.39|4651.39|0
1664284500000|2022-09-27 13:15:00|4656.53|4656.53|4651.05|4651.05|4657.01|4657.01|4651.05|4651.05|0
1664284800000|2022-09-27 13:20:00|4650.22|4650.22|4636.68|4636.68|4650.22|4650.22|4636.24|4636.24|0
1664285100000|2022-09-27 13:25:00|4636.9|4636.9|4633.34|4633.34|4637.12|4637.12|4630.78|4630.78|0
1664285400000|2022-09-27 13:30:00|4632.51|4632.51|4627.02|4627.02|4635.3|4635.3|4625.75|4625.75|0
1664285700000|2022-09-27 13:35:00|4627.13|4627.13|4626.47|4626.47|4631.15|4631.15|4615.69|4615.69|0
1664286000000|2022-09-27 13:40:00|4626.62|4626.62|4631.47|4631.47|4636.61|4636.61|4626.07|4626.07|0
1664286300000|2022-09-27 13:45:00|4632.3|4632.3|4617.9|4617.9|4632.52|4632.52|4617.9|4617.9|0
1664286600000|2022-09-27 13:50:00|4617.68|4617.68|4628.66|4628.66|4629.93|4629.93|4611.74|4611.74|0
1664286900000|2022-09-27 13:55:00|4629.1|4629.1|4631.96|4631.96|4632.57|4632.57|4628.11|4628.11|0
1664287200000|2022-09-27 14:00:00|4632.29|4632.29|4631.08|4631.08|4633.23|4633.23|4626.8|4626.8|0
1664287500000|2022-09-27 14:05:00|4631.19|4631.19|4619.4|4619.4|4631.47|4631.47|4619.4|4619.4|0
1664287800000|2022-09-27 14:10:00|4619.62|4619.62|4625.76|4625.76|4628.79|4628.79|4617.42|4617.42|0
1664288100000|2022-09-27 14:15:00|4625.65|4625.65|4623.1|4623.1|4626.39|4626.39|4620.91|4620.91|0
1664288400000|2022-09-27 14:20:00|4621.45|4621.45|4631.33|4631.33|4631.33|4631.33|4620.29|4620.29|0
1664288700000|2022-09-27 14:25:00|4631.44|4631.44|4623.66|4623.66|4633.75|4633.75|4622.64|4622.64|0
1664289000000|2022-09-27 14:30:00|4623.77|4623.77|4635.09|4635.09|4638.39|4638.39|4623.77|4623.77|0
1664289300000|2022-09-27 14:35:00|4636.19|4636.19|4636.86|4636.86|4644.61|4644.61|4634.03|4634.03|0
1664289600000|2022-09-27 14:40:00|4636.97|4636.97|4638.99|4638.99|4640.16|4640.16|4635.7|4635.7|0
1664289900000|2022-09-27 14:45:00|4639.14|4639.14|4644.01|4644.01|4645.38|4645.38|4637.76|4637.76|0
1664290200000|2022-09-27 14:50:00|4643.79|4643.79|4651.67|4651.67|4652.06|4652.06|4642.96|4642.96|0
1664290500000|2022-09-27 14:55:00|4651.56|4651.56|4653.31|4653.31|4653.61|4653.61|4650.68|4650.68|0
1664290800000|2022-09-27 15:00:00|4653.45|4653.45|4645.07|4645.07|4654.65|4654.65|4645.07|4645.07|0
1664291100000|2022-09-27 15:05:00|4644.74|4644.74|4649.32|4649.32|4650.74|4650.74|4644.3|4644.3|0
1664291400000|2022-09-27 15:10:00|4650.15|4650.15|4651.67|4651.67|4652|4652|4646.62|4646.62|0
1664291700000|2022-09-27 15:15:00|4651.41|4651.41|4639.21|4639.21|4651.41|4651.41|4638.91|4638.91|0
1664292000000|2022-09-27 15:20:00|4638.25|4638.25|4632.42|4632.42|4641.07|4641.07|4632.42|4632.42|0
1664292300000|2022-09-27 15:25:00|4632.53|4632.53|4624.18|4624.18|4633.28|4633.28|4621.53|4621.53|0
1664349300000|2022-09-28 07:15:00|4561.67|4561.67|4538.95|4538.95|4569.67|4569.67|4536.24|4536.24|0
1664349600000|2022-09-28 07:20:00|4539.38|4539.38|4515.96|4515.96|4541.58|4541.58|4515.08|4515.08|0
1664349900000|2022-09-28 07:25:00|4516.51|4516.51|4523.97|4523.97|4535.09|4535.09|4515.79|4515.79|0
1664350200000|2022-09-28 07:30:00|4523.75|4523.75|4531.46|4531.46|4533.77|4533.77|4522.45|4522.45|0
1664350500000|2022-09-28 07:35:00|4533.11|4533.11|4529.26|4529.26|4535.53|4535.53|4523.38|4523.38|0
1664350800000|2022-09-28 07:40:00|4530.91|4530.91|4547.93|4547.93|4548.75|4548.75|4530.3|4530.3|0
1664351100000|2022-09-28 07:45:00|4547.1|4547.1|4539.52|4539.52|4550.61|4550.61|4539.52|4539.52|0
1664351400000|2022-09-28 07:50:00|4539.19|4539.19|4536.72|4536.72|4542.82|4542.82|4535.12|4535.12|0
1664351700000|2022-09-28 07:55:00|4537.54|4537.54|4521.99|4521.99|4538.86|4538.86|4521.99|4521.99|0
1664352000000|2022-09-28 08:00:00|4522.32|4522.32|4527.58|4527.58|4531.9|4531.9|4522.32|4522.32|0
1664352300000|2022-09-28 08:05:00|4527.43|4527.43|4525.09|4525.09|4528.94|4528.94|4523.06|4523.06|0
1664352600000|2022-09-28 08:10:00|4525.92|4525.92|4524.28|4524.28|4529.48|4529.48|4523.1|4523.1|0
1664352900000|2022-09-28 08:15:00|4523.98|4523.98|4532.05|4532.05|4532.05|4532.05|4523.15|4523.15|0
1664353200000|2022-09-28 08:20:00|4533.26|4533.26|4535.46|4535.46|4541.16|4541.16|4532.86|4532.86|0
1664353500000|2022-09-28 08:25:00|4540.42|4540.42|4537.61|4537.61|4543.22|4543.22|4535.79|4535.79|0
1664353800000|2022-09-28 08:30:00|4537.39|4537.39|4540.97|4540.97|4545.21|4545.21|4536.95|4536.95|0
1664354100000|2022-09-28 08:35:00|4541.79|4541.79|4556.74|4556.74|4556.74|4556.74|4540.75|4540.75|0
1664354400000|2022-09-28 08:40:00|4555.91|4555.91|4544.12|4544.12|4559.34|4559.34|4541.87|4541.87|0
1664354700000|2022-09-28 08:45:00|4542.47|4542.47|4550.39|4550.39|4552.15|4552.15|4540.98|4540.98|0
1664355000000|2022-09-28 08:50:00|4555.16|4555.16|4557|4557|4557.49|4557.49|4551.86|4551.86|0
1664355300000|2022-09-28 08:55:00|4557.26|4557.26|4548.95|4548.95|4558.43|4558.43|4546.9|4546.9|0
1664355600000|2022-09-28 09:00:00|4549.77|4549.77|4551.15|4551.15|4554.15|4554.15|4548.95|4548.95|0
1664355900000|2022-09-28 09:05:00|4551.7|4551.7|4543.7|4543.7|4557.31|4557.31|4543.7|4543.7|0
1664356200000|2022-09-28 09:10:00|4546.18|4546.18|4552.61|4552.61|4556.14|4556.14|4544.97|4544.97|0
1664356500000|2022-09-28 09:15:00|4553.44|4553.44|4549.85|4549.85|4554.7|4554.7|4546.81|4546.81|0
1664356800000|2022-09-28 09:20:00|4549.52|4549.52|4554.32|4554.32|4554.93|4554.93|4547.22|4547.22|0
1664357100000|2022-09-28 09:25:00|4553.55|4553.55|4555.03|4555.03|4557.3|4557.3|4552.06|4552.06|0
1664357400000|2022-09-28 09:30:00|4554.9|4554.9|4562.41|4562.41|4564.46|4564.46|4554.9|4554.9|0
1664357700000|2022-09-28 09:35:00|4561.58|4561.58|4563.01|4563.01|4565.98|4565.98|4559.05|4559.05|0
1664358000000|2022-09-28 09:40:00|4563.83|4563.83|4559.86|4559.86|4564.63|4564.63|4557.91|4557.91|0
1664358300000|2022-09-28 09:45:00|4560.08|4560.08|4545.42|4545.42|4560.08|4560.08|4541.2|4541.2|0
1664358600000|2022-09-28 09:50:00|4545.53|4545.53|4556.26|4556.26|4557.08|4557.08|4545.53|4545.53|0
1664358900000|2022-09-28 09:55:00|4555.93|4555.93|4547.89|4547.89|4556.34|4556.34|4546.35|4546.35|0
1664359200000|2022-09-28 10:00:00|4548.19|4548.19|4563.44|4563.44|4569.5|4569.5|4543.67|4543.67|0
1664359500000|2022-09-28 10:05:00|4564.27|4564.27|4562.84|4562.84|4564.55|4564.55|4555.79|4555.79|0
1664359800000|2022-09-28 10:10:00|4562.62|4562.62|4573.54|4573.54|4577.75|4577.75|4562.62|4562.62|0
1664360100000|2022-09-28 10:15:00|4573.25|4573.25|4593.68|4593.68|4595.12|4595.12|4573.25|4573.25|0
1664360400000|2022-09-28 10:20:00|4594.51|4594.51|4601.4|4601.4|4601.4|4601.4|4593.87|4593.87|0
1664360700000|2022-09-28 10:25:00|4603.06|4603.06|4592.52|4592.52|4603.06|4603.06|4589.99|4589.99|0
1664361000000|2022-09-28 10:30:00|4593.39|4593.39|4588.73|4588.73|4594.81|4594.81|4584.43|4584.43|0
1664361300000|2022-09-28 10:35:00|4589.23|4589.23|4602.4|4602.4|4604.43|4604.43|4589.23|4589.23|0
1664361600000|2022-09-28 10:40:00|4601.57|4601.57|4611.35|4611.35|4612.18|4612.18|4601.42|4601.42|0
1664361900000|2022-09-28 10:45:00|4611.49|4611.49|4607.95|4607.95|4611.62|4611.62|4605.18|4605.18|0
1664362200000|2022-09-28 10:50:00|4607.84|4607.84|4611.85|4611.85|4614.63|4614.63|4607.73|4607.73|0
1664362500000|2022-09-28 10:55:00|4613.5|4613.5|4597.81|4597.81|4613.5|4613.5|4597.7|4597.7|0
1664362800000|2022-09-28 11:00:00|4596.99|4596.99|4593.04|4593.04|4600.56|4600.56|4593.04|4593.04|0
1664363100000|2022-09-28 11:05:00|4593.26|4593.26|4591.18|4591.18|4595.09|4595.09|4589.07|4589.07|0
1664363400000|2022-09-28 11:10:00|4592|4592|4581.08|4581.08|4592.4|4592.4|4581.08|4581.08|0
1664363700000|2022-09-28 11:15:00|4581.85|4581.85|4587.85|4587.85|4588.18|4588.18|4581.55|4581.55|0
1664364000000|2022-09-28 11:20:00|4586.97|4586.97|4585.24|4585.24|4588.03|4588.03|4580.19|4580.19|0
1664364300000|2022-09-28 11:25:00|4585.39|4585.39|4580.82|4580.82|4588.47|4588.47|4580.82|4580.82|0
1664364600000|2022-09-28 11:30:00|4581.04|4581.04|4579.87|4579.87|4586.31|4586.31|4579.87|4579.87|0
1664364900000|2022-09-28 11:35:00|4579.76|4579.76|4563.58|4563.58|4579.8|4579.8|4561.43|4561.43|0
1664365200000|2022-09-28 11:40:00|4563.8|4563.8|4567.89|4567.89|4568.87|4568.87|4563.8|4563.8|0
1664365500000|2022-09-28 11:45:00|4566.24|4566.24|4566.46|4566.46|4568.88|4568.88|4563.53|4563.53|0
1664365800000|2022-09-28 11:50:00|4566.13|4566.13|4563.47|4563.47|4566.13|4566.13|4561.17|4561.17|0
1664366100000|2022-09-28 11:55:00|4564.29|4564.29|4565.7|4565.7|4568.5|4568.5|4562.74|4562.74|0
1664366400000|2022-09-28 12:00:00|4566.03|4566.03|4572.17|4572.17|4576.21|4576.21|4565.9|4565.9|0
1664366700000|2022-09-28 12:05:00|4573|4573|4571.47|4571.47|4574.52|4574.52|4570.55|4570.55|0
1664367000000|2022-09-28 12:10:00|4569.93|4569.93|4570.37|4570.37|4574.17|4574.17|4568.37|4568.37|0
1664367300000|2022-09-28 12:15:00|4569.55|4569.55|4575.06|4575.06|4577.17|4577.17|4568.64|4568.64|0
1664367600000|2022-09-28 12:20:00|4576.71|4576.71|4582.85|4582.85|4584.79|4584.79|4575.86|4575.86|0
1664367900000|2022-09-28 12:25:00|4582.74|4582.74|4579.53|4579.53|4586.44|4586.44|4577.91|4577.91|0
1664368200000|2022-09-28 12:30:00|4578.71|4578.71|4591.14|4591.14|4591.14|4591.14|4578.71|4578.71|0
1664368500000|2022-09-28 12:35:00|4590.32|4590.32|4596.29|4596.29|4601.96|4601.96|4588.66|4588.66|0
1664368800000|2022-09-28 12:40:00|4596.18|4596.18|4592.27|4592.27|4596.18|4596.18|4582.65|4582.65|0
1664369100000|2022-09-28 12:45:00|4591.94|4591.94|4593.83|4593.83|4595.53|4595.53|4589.83|4589.83|0
1664369400000|2022-09-28 12:50:00|4593.28|4593.28|4596.64|4596.64|4599.53|4599.53|4593|4593|0
1664369700000|2022-09-28 12:55:00|4596.34|4596.34|4597.05|4597.05|4597.05|4597.05|4587.39|4587.39|0
1664370000000|2022-09-28 13:00:00|4596.92|4596.92|4599.51|4599.51|4603.07|4603.07|4596.48|4596.48|0
1664370300000|2022-09-28 13:05:00|4599.84|4599.84|4596.62|4596.62|4604.27|4604.27|4594.37|4594.37|0
1664370600000|2022-09-28 13:10:00|4596.51|4596.51|4590.62|4590.62|4597.33|4597.33|4584.24|4584.24|0
1664370900000|2022-09-28 13:15:00|4591.45|4591.45|4600.4|4600.4|4606.03|4606.03|4591.45|4591.45|0
1664371200000|2022-09-28 13:20:00|4601.23|4601.23|4603.78|4603.78|4603.78|4603.78|4595.25|4595.25|0
1664371500000|2022-09-28 13:25:00|4602.96|4602.96|4594.13|4594.13|4604.33|4604.33|4594.13|4594.13|0
1664371800000|2022-09-28 13:30:00|4593.25|4593.25|4577.2|4577.2|4593.25|4593.25|4570.09|4570.09|0
1664372100000|2022-09-28 13:35:00|4578.03|4578.03|4569.7|4569.7|4580.83|4580.83|4569.48|4569.48|0
1664372400000|2022-09-28 13:40:00|4570.14|4570.14|4573.07|4573.07|4575.67|4575.67|4568.48|4568.48|0
1664372700000|2022-09-28 13:45:00|4572.92|4572.92|4571.85|4571.85|4575.38|4575.38|4569.77|4569.77|0
1664373000000|2022-09-28 13:50:00|4571.2|4571.2|4573.58|4573.58|4574.59|4574.59|4566.73|4566.73|0
1664373300000|2022-09-28 13:55:00|4573.47|4573.47|4585.12|4585.12|4585.92|4585.92|4573.47|4573.47|0
1664373600000|2022-09-28 14:00:00|4585.25|4585.25|4602.02|4602.02|4602.02|4602.02|4585.25|4585.25|0
1664373900000|2022-09-28 14:05:00|4602.13|4602.13|4603.1|4603.1|4607.21|4607.21|4599.74|4599.74|0
1664374200000|2022-09-28 14:10:00|4602.97|4602.97|4607.8|4607.8|4609.13|4609.13|4601.76|4601.76|0
1664374500000|2022-09-28 14:15:00|4608.13|4608.13|4603.67|4603.67|4608.13|4608.13|4596.57|4596.57|0
1664374800000|2022-09-28 14:20:00|4602.84|4602.84|4610.05|4610.05|4610.15|4610.15|4602.06|4602.06|0
1664375100000|2022-09-28 14:25:00|4610.23|4610.23|4617.67|4617.67|4620.02|4620.02|4606.54|4606.54|0
1664375400000|2022-09-28 14:30:00|4618.49|4618.49|4626.75|4626.75|4626.97|4626.97|4614.38|4614.38|0
1664375700000|2022-09-28 14:35:00|4627.58|4627.58|4625.77|4625.77|4635.96|4635.96|4622.63|4622.63|0
1664376000000|2022-09-28 14:40:00|4626.21|4626.21|4624.92|4624.92|4628.51|4628.51|4624.09|4624.09|0
1664376300000|2022-09-28 14:45:00|4624.59|4624.59|4617.4|4617.4|4625.72|4625.72|4616.57|4616.57|0
1664376600000|2022-09-28 14:50:00|4618.05|4618.05|4606.93|4606.93|4618.38|4618.38|4606.9|4606.9|0
1664376900000|2022-09-28 14:55:00|4607.15|4607.15|4605.07|4605.07|4607.5|4607.5|4601.6|4601.6|0
1664377200000|2022-09-28 15:00:00|4605.9|4605.9|4612.48|4612.48|4612.92|4612.92|4601.18|4601.18|0
1664377500000|2022-09-28 15:05:00|4611.65|4611.65|4607.26|4607.26|4611.65|4611.65|4605.17|4605.17|0
1664377800000|2022-09-28 15:10:00|4606.6|4606.6|4614.41|4614.41|4614.74|4614.74|4606.08|4606.08|0
1664378100000|2022-09-28 15:15:00|4613.58|4613.58|4620.66|4620.66|4621.15|4621.15|4612.64|4612.64|0
1664378400000|2022-09-28 15:20:00|4621.48|4621.48|4619.28|4619.28|4622.88|4622.88|4615.72|4615.72|0
1664378700000|2022-09-28 15:25:00|4619.17|4619.17|4613.51|4613.51|4619.43|4619.43|4609.26|4609.26|0
1664435700000|2022-09-29 07:15:00|4631.83|4631.83|4618.34|4618.34|4632.59|4632.59|4613.93|4613.93|0
1664436000000|2022-09-29 07:20:00|4616.69|4616.69|4625|4625|4626.54|4626.54|4612.21|4612.21|0
1664436300000|2022-09-29 07:25:00|4624.12|4624.12|4618.89|4618.89|4624.23|4624.23|4615.11|4615.11|0
1664436600000|2022-09-29 07:30:00|4618.07|4618.07|4630.1|4630.1|4632.58|4632.58|4612.72|4612.72|0
1664436900000|2022-09-29 07:35:00|4628.45|4628.45|4628.86|4628.86|4635.28|4635.28|4625.42|4625.42|0
1664437200000|2022-09-29 07:40:00|4628.73|4628.73|4640.18|4640.18|4641.01|4641.01|4626.71|4626.71|0
1664437500000|2022-09-29 07:45:00|4640.29|4640.29|4642.88|4642.88|4652.22|4652.22|4637.76|4637.76|0
1664437800000|2022-09-29 07:50:00|4643.1|4643.1|4628.18|4628.18|4643.37|4643.37|4628.18|4628.18|0
1664438100000|2022-09-29 07:55:00|4628.31|4628.31|4641.77|4641.77|4641.77|4641.77|4628.31|4628.31|0
1664438400000|2022-09-29 08:00:00|4640.12|4640.12|4649.52|4649.52|4649.52|4649.52|4633.85|4633.85|0
1664438700000|2022-09-29 08:05:00|4649.82|4649.82|4636.58|4636.58|4653.82|4653.82|4629.07|4629.07|0
1664439000000|2022-09-29 08:10:00|4634.1|4634.1|4638.81|4638.81|4642.19|4642.19|4632.44|4632.44|0
1664439300000|2022-09-29 08:15:00|4638.62|4638.62|4634.29|4634.29|4639.13|4639.13|4631.32|4631.32|0
1664439600000|2022-09-29 08:20:00|4634.16|4634.16|4639.68|4639.68|4640.6|4640.6|4633.72|4633.72|0
1664439900000|2022-09-29 08:25:00|4639.28|4639.28|4634.02|4634.02|4639.39|4639.39|4633.15|4633.15|0
1664440200000|2022-09-29 08:30:00|4634.13|4634.13|4638.75|4638.75|4639.31|4639.31|4632.04|4632.04|0
1664440500000|2022-09-29 08:35:00|4638.53|4638.53|4640.76|4640.76|4641.81|4641.81|4633.76|4633.76|0
1664440800000|2022-09-29 08:40:00|4641.59|4641.59|4650.56|4650.56|4652.34|4652.34|4641.59|4641.59|0
1664441100000|2022-09-29 08:45:00|4649.73|4649.73|4651.27|4651.27|4652.05|4652.05|4648.64|4648.64|0
1664441400000|2022-09-29 08:50:00|4650.44|4650.44|4654.79|4654.79|4656.44|4656.44|4646.46|4646.46|0
1664441700000|2022-09-29 08:55:00|4655.22|4655.22|4652.83|4652.83|4655.66|4655.66|4652.83|4652.83|0
1664442000000|2022-09-29 09:00:00|4653.38|4653.38|4652.92|4652.92|4658.74|4658.74|4651.82|4651.82|0
1664442300000|2022-09-29 09:05:00|4652.48|4652.48|4657.75|4657.75|4658.57|4658.57|4651.87|4651.87|0
1664442600000|2022-09-29 09:10:00|4657.86|4657.86|4660.07|4660.07|4660.89|4660.89|4655.76|4655.76|0
1664442900000|2022-09-29 09:15:00|4660.62|4660.62|4668.79|4668.79|4674.05|4674.05|4660.62|4660.62|0
1664443200000|2022-09-29 09:20:00|4669.12|4669.12|4670.12|4670.12|4670.95|4670.95|4663.57|4663.57|0
1664443500000|2022-09-29 09:25:00|4669.68|4669.68|4668.8|4668.8|4671.33|4671.33|4665.27|4665.27|0
1664443800000|2022-09-29 09:30:00|4670.45|4670.45|4675.79|4675.79|4675.79|4675.79|4666.42|4666.42|0
1664444100000|2022-09-29 09:35:00|4675.2|4675.2|4677.85|4677.85|4678.71|4678.71|4674.43|4674.43|0
1664444400000|2022-09-29 09:40:00|4677.19|4677.19|4681.74|4681.74|4682.15|4682.15|4674.88|4674.88|0
1664444700000|2022-09-29 09:45:00|4681.89|4681.89|4686.33|4686.33|4690.31|4690.31|4681.89|4681.89|0
1664445000000|2022-09-29 09:50:00|4686.11|4686.11|4692.87|4692.87|4693.7|4693.7|4685.81|4685.81|0
1664445300000|2022-09-29 09:55:00|4691.21|4691.21|4692.53|4692.53|4693.59|4693.59|4689.92|4689.92|0
1664445600000|2022-09-29 10:00:00|4690.87|4690.87|4694.36|4694.36|4698.33|4698.33|4685.67|4685.67|0
1664445900000|2022-09-29 10:05:00|4692.7|4692.7|4701.84|4701.84|4703.48|4703.48|4691.32|4691.32|0
1664446200000|2022-09-29 10:10:00|4701.51|4701.51|4690.89|4690.89|4703.24|4703.24|4689.23|4689.23|0
1664446500000|2022-09-29 10:15:00|4691|4691|4691.37|4691.37|4694.51|4694.51|4690.98|4690.98|0
1664446800000|2022-09-29 10:20:00|4693.02|4693.02|4700.94|4700.94|4700.94|4700.94|4691.92|4691.92|0
1664447100000|2022-09-29 10:25:00|4700.11|4700.11|4691.24|4691.24|4700.11|4700.11|4687.88|4687.88|0
1664447400000|2022-09-29 10:30:00|4691.57|4691.57|4692.84|4692.84|4693.78|4693.78|4689.92|4689.92|0
1664447700000|2022-09-29 10:35:00|4692.58|4692.58|4702.07|4702.07|4703.27|4703.27|4692.03|4692.03|0
1664448000000|2022-09-29 10:40:00|4701.25|4701.25|4697.7|4697.7|4701.25|4701.25|4695.05|4695.05|0
1664448300000|2022-09-29 10:45:00|4697.59|4697.59|4711.47|4711.47|4712.19|4712.19|4696.87|4696.87|0
1664448600000|2022-09-29 10:50:00|4712.3|4712.3|4716.08|4716.08|4717.73|4717.73|4712.3|4712.3|0
1664448900000|2022-09-29 10:55:00|4716.19|4716.19|4717.35|4717.35|4720.15|4720.15|4714.53|4714.53|0
1664449200000|2022-09-29 11:00:00|4717.2|4717.2|4709.21|4709.21|4717.5|4717.5|4701.93|4701.93|0
1664449500000|2022-09-29 11:05:00|4709.87|4709.87|4712.34|4712.34|4717.45|4717.45|4709.87|4709.87|0
1664449800000|2022-09-29 11:10:00|4713.11|4713.11|4715.49|4715.49|4715.49|4715.49|4708.97|4708.97|0
1664450100000|2022-09-29 11:15:00|4715.93|4715.93|4716.54|4716.54|4718.61|4718.61|4714.03|4714.03|0
1664450400000|2022-09-29 11:20:00|4716.43|4716.43|4713.87|4713.87|4718.09|4718.09|4712.32|4712.32|0
1664450700000|2022-09-29 11:25:00|4713.04|4713.04|4717.53|4717.53|4718.36|4718.36|4711.92|4711.92|0
1664451000000|2022-09-29 11:30:00|4716.7|4716.7|4714.69|4714.69|4722.29|4722.29|4714.69|4714.69|0
1664451300000|2022-09-29 11:35:00|4714.82|4714.82|4715.49|4715.49|4718.53|4718.53|4714.51|4714.51|0
1664451600000|2022-09-29 11:40:00|4715.6|4715.6|4713.53|4713.53|4717.46|4717.46|4713.53|4713.53|0
1664451900000|2022-09-29 11:45:00|4714.36|4714.36|4709.09|4709.09|4716.89|4716.89|4709.09|4709.09|0
1664452200000|2022-09-29 11:50:00|4709.2|4709.2|4715.97|4715.97|4715.97|4715.97|4709.2|4709.2|0
1664452500000|2022-09-29 11:55:00|4715.86|4715.86|4714.57|4714.57|4718.38|4718.38|4710.51|4710.51|0
1664452800000|2022-09-29 12:00:00|4717.88|4717.88|4723.5|4723.5|4723.5|4723.5|4715.31|4715.31|0
1664453100000|2022-09-29 12:05:00|4723.72|4723.72|4722.77|4722.77|4725.55|4725.55|4719.71|4719.71|0
1664453400000|2022-09-29 12:10:00|4721.73|4721.73|4720.21|4720.21|4721.84|4721.84|4714.75|4714.75|0
1664453700000|2022-09-29 12:15:00|4720.65|4720.65|4723.69|4723.69|4725.79|4725.79|4720.65|4720.65|0
1664454000000|2022-09-29 12:20:00|4721.93|4721.93|4720.5|4720.5|4721.93|4721.93|4714.33|4714.33|0
1664454300000|2022-09-29 12:25:00|4720.07|4720.07|4721.13|4721.13|4722.18|4722.18|4718.71|4718.71|0
1664454600000|2022-09-29 12:30:00|4721.96|4721.96|4712.14|4712.14|4721.96|4721.96|4711.31|4711.31|0
1664454900000|2022-09-29 12:35:00|4712.47|4712.47|4707.77|4707.77|4713.3|4713.3|4706.72|4706.72|0
1664455200000|2022-09-29 12:40:00|4708.32|4708.32|4705.91|4705.91|4708.32|4708.32|4703.81|4703.81|0
1664455500000|2022-09-29 12:45:00|4705.8|4705.8|4702.58|4702.58|4706.35|4706.35|4700.04|4700.04|0
1664455800000|2022-09-29 12:50:00|4700.93|4700.93|4701.33|4701.33|4702.99|4702.99|4697.47|4697.47|0
1664456100000|2022-09-29 12:55:00|4700.5|4700.5|4692.53|4692.53|4700.5|4700.5|4692.2|4692.2|0
1664456400000|2022-09-29 13:00:00|4692.64|4692.64|4692.56|4692.56|4696.58|4696.58|4690.47|4690.47|0
1664456700000|2022-09-29 13:05:00|4694.21|4694.21|4688.01|4688.01|4694.21|4694.21|4685.66|4685.66|0
1664457000000|2022-09-29 13:10:00|4687.18|4687.18|4682.52|4682.52|4689.3|4689.3|4680.49|4680.49|0
1664457300000|2022-09-29 13:15:00|4680.87|4680.87|4681.14|4681.14|4681.58|4681.58|4678.41|4678.41|0
1664457600000|2022-09-29 13:20:00|4680.31|4680.31|4677.57|4677.57|4680.75|4680.75|4677.24|4677.24|0
1664457900000|2022-09-29 13:25:00|4677.68|4677.68|4677.7|4677.7|4681.25|4681.25|4675.37|4675.37|0
1664458200000|2022-09-29 13:30:00|4676.87|4676.87|4677.94|4677.94|4681.61|4681.61|4675.22|4675.22|0
1664458500000|2022-09-29 13:35:00|4677.39|4677.39|4679.53|4679.53|4680.46|4680.46|4672.95|4672.95|0
1664458800000|2022-09-29 13:40:00|4679.64|4679.64|4666.49|4666.49|4682.12|4682.12|4666.49|4666.49|0
1664459100000|2022-09-29 13:45:00|4665.66|4665.66|4664.8|4664.8|4668.28|4668.28|4659.24|4659.24|0
1664459400000|2022-09-29 13:50:00|4664.69|4664.69|4663.73|4663.73|4674.32|4674.32|4663.73|4663.73|0
1664459700000|2022-09-29 13:55:00|4663.62|4663.62|4656.73|4656.73|4664.72|4664.72|4655.3|4655.3|0
1664460000000|2022-09-29 14:00:00|4657.56|4657.56|4646.31|4646.31|4657.56|4657.56|4645.45|4645.45|0
1664460300000|2022-09-29 14:05:00|4647.08|4647.08|4635.43|4635.43|4655.05|4655.05|4635.43|4635.43|0
1664460600000|2022-09-29 14:10:00|4635.58|4635.58|4630.83|4630.83|4636.99|4636.99|4628.05|4628.05|0
1664460900000|2022-09-29 14:15:00|4631.66|4631.66|4630.78|4630.78|4634.2|4634.2|4627.7|4627.7|0
1664461200000|2022-09-29 14:20:00|4630.45|4630.45|4630.78|4630.78|4635.71|4635.71|4630.2|4630.2|0
1664461500000|2022-09-29 14:25:00|4632.44|4632.44|4635.37|4635.37|4635.94|4635.94|4632.22|4632.22|0
1664461800000|2022-09-29 14:30:00|4636.03|4636.03|4633.39|4633.39|4642.68|4642.68|4633.28|4633.28|0
1664462100000|2022-09-29 14:35:00|4632.56|4632.56|4638.06|4638.06|4638.5|4638.5|4631.02|4631.02|0
1664462400000|2022-09-29 14:40:00|4638.5|4638.5|4655.01|4655.01|4657.64|4657.64|4637.67|4637.67|0
1664462700000|2022-09-29 14:45:00|4655.23|4655.23|4660.62|4660.62|4662.55|4662.55|4654.75|4654.75|0
1664463000000|2022-09-29 14:50:00|4660.84|4660.84|4671.17|4671.17|4672.27|4672.27|4660.84|4660.84|0
1664463300000|2022-09-29 14:55:00|4671.28|4671.28|4680.97|4680.97|4685.88|4685.88|4671.28|4671.28|0
1664463600000|2022-09-29 15:00:00|4680.14|4680.14|4687.5|4687.5|4689.39|4689.39|4679.54|4679.54|0
1664463900000|2022-09-29 15:05:00|4687.39|4687.39|4699.5|4699.5|4699.61|4699.61|4687.28|4687.28|0
1664464200000|2022-09-29 15:10:00|4699.28|4699.28|4692.81|4692.81|4699.28|4699.28|4689.97|4689.97|0
1664464500000|2022-09-29 15:15:00|4692.48|4692.48|4691.61|4691.61|4695.89|4695.89|4687.96|4687.96|0
1664464800000|2022-09-29 15:20:00|4689.96|4689.96|4680.24|4680.24|4690.55|4690.55|4676.16|4676.16|0
1664465100000|2022-09-29 15:25:00|4679.41|4679.41|4680.69|4680.69|4684.1|4684.1|4678.97|4678.97|0
1664522100000|2022-09-30 07:15:00|4671.24|4671.24|4691.66|4691.66|4691.88|4691.88|4668.76|4668.76|0
1664522400000|2022-09-30 07:20:00|4691.77|4691.77|4703.68|4703.68|4705.15|4705.15|4691.77|4691.77|0
1664522700000|2022-09-30 07:25:00|4703.86|4703.86|4694.65|4694.65|4707.03|4707.03|4694.54|4694.54|0
1664523000000|2022-09-30 07:30:00|4691.34|4691.34|4685.95|4685.95|4691.34|4691.34|4682.06|4682.06|0
1664523300000|2022-09-30 07:35:00|4685.12|4685.12|4689.98|4689.98|4689.98|4689.98|4681.25|4681.25|0
1664523600000|2022-09-30 07:40:00|4689.16|4689.16|4696.37|4696.37|4704.22|4704.22|4689.16|4689.16|0
1664523900000|2022-09-30 07:45:00|4697.2|4697.2|4691.9|4691.9|4699.68|4699.68|4685.67|4685.67|0
1664524200000|2022-09-30 07:50:00|4691.07|4691.07|4695.89|4695.89|4695.89|4695.89|4687.72|4687.72|0
1664524500000|2022-09-30 07:55:00|4696.15|4696.15|4700.83|4700.83|4703.31|4703.31|4696.15|4696.15|0
1664524800000|2022-09-30 08:00:00|4702.48|4702.48|4694.97|4694.97|4702.48|4702.48|4694.31|4694.31|0
1664525100000|2022-09-30 08:05:00|4695.5|4695.5|4685.78|4685.78|4699.47|4699.47|4685.78|4685.78|0
1664525400000|2022-09-30 08:10:00|4685.56|4685.56|4693.35|4693.35|4694.18|4694.18|4681.92|4681.92|0
1664525700000|2022-09-30 08:15:00|4693.5|4693.5|4699.06|4699.06|4702|4702|4693.05|4693.05|0
1664526000000|2022-09-30 08:20:00|4699.21|4699.21|4701.86|4701.86|4701.86|4701.86|4696.18|4696.18|0
1664526300000|2022-09-30 08:25:00|4702.41|4702.41|4698.92|4698.92|4703.83|4703.83|4698.92|4698.92|0
1664526600000|2022-09-30 08:30:00|4698.59|4698.59|4690.3|4690.3|4698.59|4698.59|4690.15|4690.15|0
1664526900000|2022-09-30 08:35:00|4689.47|4689.47|4679.7|4679.7|4689.64|4689.64|4676.24|4676.24|0
1664527200000|2022-09-30 08:40:00|4678.87|4678.87|4677.81|4677.81|4685.65|4685.65|4676.39|4676.39|0
1664527500000|2022-09-30 08:45:00|4676.98|4676.98|4677.44|4677.44|4679.64|4679.64|4673.19|4673.19|0
1664527800000|2022-09-30 08:50:00|4676.61|4676.61|4680.22|4680.22|4683.68|4683.68|4676.61|4676.61|0
1664528100000|2022-09-30 08:55:00|4679.39|4679.39|4674.33|4674.33|4679.39|4679.39|4673.85|4673.85|0
1664528400000|2022-09-30 09:00:00|4675.99|4675.99|4672.77|4672.77|4676.82|4676.82|4670.46|4670.46|0
1664528700000|2022-09-30 09:05:00|4672.88|4672.88|4664.82|4664.82|4674.11|4674.11|4664.82|4664.82|0
1664529000000|2022-09-30 09:10:00|4666.03|4666.03|4653.54|4653.54|4666.59|4666.59|4653.54|4653.54|0
1664529300000|2022-09-30 09:15:00|4654.37|4654.37|4657.89|4657.89|4660.96|4660.96|4654.35|4654.35|0
1664529600000|2022-09-30 09:20:00|4657.06|4657.06|4656.95|4656.95|4657.06|4657.06|4650.17|4650.17|0
1664529900000|2022-09-30 09:25:00|4657.61|4657.61|4656.82|4656.82|4659.71|4659.71|4654.28|4654.28|0
1664530200000|2022-09-30 09:30:00|4656.16|4656.16|4655.41|4655.41|4656.16|4656.16|4648.12|4648.12|0
1664530500000|2022-09-30 09:35:00|4657.07|4657.07|4657.65|4657.65|4659.12|4659.12|4653.03|4653.03|0
1664530800000|2022-09-30 09:40:00|4657.98|4657.98|4654.31|4654.31|4658.09|4658.09|4651.64|4651.64|0
1664531100000|2022-09-30 09:45:00|4655.14|4655.14|4654.04|4654.04|4661.39|4661.39|4654.04|4654.04|0
1664531400000|2022-09-30 09:50:00|4653.22|4653.22|4648.02|4648.02|4655.42|4655.42|4646.93|4646.93|0
1664531700000|2022-09-30 09:55:00|4648.13|4648.13|4648.08|4648.08|4651.06|4651.06|4646.36|4646.36|0
1664532000000|2022-09-30 10:00:00|4647.97|4647.97|4650.98|4650.98|4651.31|4651.31|4646.46|4646.46|0
1664532300000|2022-09-30 10:05:00|4650.15|4650.15|4656.45|4656.45|4656.45|4656.45|4650.15|4650.15|0
1664532600000|2022-09-30 10:10:00|4655.62|4655.62|4657.42|4657.42|4657.42|4657.42|4653.23|4653.23|0
1664532900000|2022-09-30 10:15:00|4657.55|4657.55|4653.69|4653.69|4657.55|4657.55|4653.69|4653.69|0
1664533200000|2022-09-30 10:20:00|4655.34|4655.34|4654.2|4654.2|4656.17|4656.17|4650.06|4650.06|0
1664533500000|2022-09-30 10:25:00|4654.33|4654.33|4656.6|4656.6|4656.6|4656.6|4651.74|4651.74|0
1664533800000|2022-09-30 10:30:00|4655.77|4655.77|4654.95|4654.95|4656.6|4656.6|4653.31|4653.31|0
1664534100000|2022-09-30 10:35:00|4654.12|4654.12|4654.48|4654.48|4655.9|4655.9|4651.92|4651.92|0
1664534400000|2022-09-30 10:40:00|4655.41|4655.41|4652.78|4652.78|4655.41|4655.41|4649.69|4649.69|0
1664534700000|2022-09-30 10:45:00|4651.12|4651.12|4645.77|4645.77|4652.57|4652.57|4645.06|4645.06|0
1664535000000|2022-09-30 10:50:00|4645.66|4645.66|4646.27|4646.27|4646.27|4646.27|4642.68|4642.68|0
1664535300000|2022-09-30 10:55:00|4646.49|4646.49|4648.05|4648.05|4648.75|4648.75|4644.4|4644.4|0
1664535600000|2022-09-30 11:00:00|4648.88|4648.88|4640.09|4640.09|4649.71|4649.71|4640.09|4640.09|0
1664535900000|2022-09-30 11:05:00|4640.92|4640.92|4639.73|4639.73|4642.07|4642.07|4638.07|4638.07|0
1664536200000|2022-09-30 11:10:00|4638.9|4638.9|4636.11|4636.11|4638.9|4638.9|4632.78|4632.78|0
1664536500000|2022-09-30 11:15:00|4635.92|4635.92|4632.52|4632.52|4636.69|4636.69|4631.32|4631.32|0
1664536800000|2022-09-30 11:20:00|4632.2|4632.2|4631.5|4631.5|4633.46|4633.46|4630.37|4630.37|0
1664537100000|2022-09-30 11:25:00|4632.15|4632.15|4631.39|4631.39|4632.56|4632.56|4629.42|4629.42|0
1664537400000|2022-09-30 11:30:00|4631.52|4631.52|4630.88|4630.88|4632.37|4632.37|4629.72|4629.72|0
1664537700000|2022-09-30 11:35:00|4631.1|4631.1|4631.73|4631.73|4631.73|4631.73|4624.54|4624.54|0
1664538000000|2022-09-30 11:40:00|4630.08|4630.08|4629.33|4629.33|4632.12|4632.12|4628.5|4628.5|0
1664538300000|2022-09-30 11:45:00|4628.5|4628.5|4628.01|4628.01|4628.5|4628.5|4622.82|4622.82|0
1664538600000|2022-09-30 11:50:00|4628.84|4628.84|4629.73|4629.73|4630.6|4630.6|4626.24|4626.24|0
1664538900000|2022-09-30 11:55:00|4628.96|4628.96|4634.25|4634.25|4635.83|4635.83|4627.69|4627.69|0
1664539200000|2022-09-30 12:00:00|4634.79|4634.79|4638.69|4638.69|4641.17|4641.17|4634.57|4634.57|0
1664539500000|2022-09-30 12:05:00|4638.47|4638.47|4634.45|4634.45|4638.47|4638.47|4634.17|4634.17|0
1664539800000|2022-09-30 12:10:00|4635.28|4635.28|4640|4640|4640.83|4640.83|4635.06|4635.06|0
1664540100000|2022-09-30 12:15:00|4639.87|4639.87|4643.76|4643.76|4645.64|4645.64|4637.23|4637.23|0
1664540400000|2022-09-30 12:20:00|4642.11|4642.11|4644.25|4644.25|4646.48|4646.48|4639.32|4639.32|0
1664540700000|2022-09-30 12:25:00|4643.92|4643.92|4615.15|4615.15|4656.32|4656.32|4613.82|4613.82|0
1664541000000|2022-09-30 12:30:00|4614.71|4614.71|4623.39|4623.39|4626.3|4626.3|4603.7|4603.7|0
1664541300000|2022-09-30 12:35:00|4624.22|4624.22|4608.85|4608.85|4624.22|4624.22|4607.14|4607.14|0
1664541600000|2022-09-30 12:40:00|4608.55|4608.55|4612.04|4612.04|4615.5|4615.5|4605.86|4605.86|0
1664541900000|2022-09-30 12:45:00|4612.87|4612.87|4614.13|4614.13|4622.16|4622.16|4608.51|4608.51|0
1664542200000|2022-09-30 12:50:00|4614.95|4614.95|4607.31|4607.31|4617.44|4617.44|4606.76|4606.76|0
1664542500000|2022-09-30 12:55:00|4606.49|4606.49|4602.24|4602.24|4612.98|4612.98|4602.24|4602.24|0
1664542800000|2022-09-30 13:00:00|4602.09|4602.09|4593.18|4593.18|4607.1|4607.1|4593.18|4593.18|0
1664543100000|2022-09-30 13:05:00|4594.01|4594.01|4595.06|4595.06|4599.19|4599.19|4592.97|4592.97|0
1664543400000|2022-09-30 13:10:00|4595.34|4595.34|4604.31|4604.31|4605.96|4605.96|4594.46|4594.46|0
1664543700000|2022-09-30 13:15:00|4603.48|4603.48|4607.97|4607.97|4609.67|4609.67|4603.48|4603.48|0
1664544000000|2022-09-30 13:20:00|4607.15|4607.15|4607.97|4607.97|4612.94|4612.94|4605.88|4605.88|0
1664544300000|2022-09-30 13:25:00|4607.43|4607.43|4604.82|4604.82|4607.43|4607.43|4604.41|4604.41|0
1664544600000|2022-09-30 13:30:00|4604.71|4604.71|4602.64|4602.64|4612.02|4612.02|4602.64|4602.64|0
1664544900000|2022-09-30 13:35:00|4601.81|4601.81|4588.8|4588.8|4603.52|4603.52|4585.78|4585.78|0
1664545200000|2022-09-30 13:40:00|4588.69|4588.69|4594.46|4594.46|4595.15|4595.15|4588.03|4588.03|0
1664545500000|2022-09-30 13:45:00|4594.24|4594.24|4592.45|4592.45|4596.26|4596.26|4586.92|4586.92|0
1664545800000|2022-09-30 13:50:00|4591.62|4591.62|4587.62|4587.62|4593.14|4593.14|4582.74|4582.74|0
1664546100000|2022-09-30 13:55:00|4588.45|4588.45|4596.76|4596.76|4598.21|4598.21|4588.45|4588.45|0
1664546400000|2022-09-30 14:00:00|4597.59|4597.59|4600.01|4600.01|4602.44|4602.44|4594.11|4594.11|0
1664546700000|2022-09-30 14:05:00|4600.34|4600.34|4603.76|4603.76|4604.2|4604.2|4597.64|4597.64|0
1664547000000|2022-09-30 14:10:00|4603.66|4603.66|4597.93|4597.93|4603.66|4603.66|4595.3|4595.3|0
1664547300000|2022-09-30 14:15:00|4598.37|4598.37|4585.49|4585.49|4600|4600|4583.42|4583.42|0
1664547600000|2022-09-30 14:20:00|4585.16|4585.16|4586.55|4586.55|4587.39|4587.39|4583.58|4583.58|0
1664547900000|2022-09-30 14:25:00|4585.72|4585.72|4577.87|4577.87|4586.36|4586.36|4577.87|4577.87|0
1664548200000|2022-09-30 14:30:00|4577.05|4577.05|4587.17|4587.17|4589.16|4589.16|4574.59|4574.59|0
1664548500000|2022-09-30 14:35:00|4586.95|4586.95|4578.26|4578.26|4587.89|4587.89|4576.65|4576.65|0
1664548800000|2022-09-30 14:40:00|4578.15|4578.15|4583.58|4583.58|4584.03|4584.03|4577.32|4577.32|0
1664549100000|2022-09-30 14:45:00|4584.19|4584.19|4587.74|4587.74|4587.85|4587.85|4581.63|4581.63|0
1664549400000|2022-09-30 14:50:00|4588.18|4588.18|4581.99|4581.99|4590.75|4590.75|4579.85|4579.85|0
1664549700000|2022-09-30 14:55:00|4582.1|4582.1|4564.2|4564.2|4584.58|4584.58|4561.99|4561.99|0
1664550000000|2022-09-30 15:00:00|4563.76|4563.76|4561.24|4561.24|4569.84|4569.84|4558.94|4558.94|0
1664550300000|2022-09-30 15:05:00|4561.89|4561.89|4576.09|4576.09|4579.58|4579.58|4561.24|4561.24|0
1664550600000|2022-09-30 15:10:00|4575.26|4575.26|4576.49|4576.49|4578.41|4578.41|4572.95|4572.95|0
1664550900000|2022-09-30 15:15:00|4576.82|4576.82|4579.91|4579.91|4579.91|4579.91|4574.74|4574.74|0
1664551200000|2022-09-30 15:20:00|4580.73|4580.73|4585.07|4585.07|4587.69|4587.69|4579.08|4579.08|0
1664551500000|2022-09-30 15:25:00|4584.24|4584.24|4582.36|4582.36|4589.02|4589.02|4579.54|4579.54|0
1664781300000|2022-10-03 07:15:00|4532.03|4532.03|4536.07|4536.07|4537.01|4537.01|4524.15|4524.15|0
1664781600000|2022-10-03 07:20:00|4535.85|4535.85|4541.13|4541.13|4547.11|4547.11|4535.85|4535.85|0
1664781900000|2022-10-03 07:25:00|4541|4541|4559.7|4559.7|4559.7|4559.7|4538.53|4538.53|0
1664782200000|2022-10-03 07:30:00|4558.88|4558.88|4559.29|4559.29|4563.87|4563.87|4553.55|4553.55|0
1664782500000|2022-10-03 07:35:00|4558.96|4558.96|4559.86|4559.86|4573.01|4573.01|4555.53|4555.53|0
1664782800000|2022-10-03 07:40:00|4559.04|4559.04|4558.49|4558.49|4566.84|4566.84|4558.21|4558.21|0
1664783100000|2022-10-03 07:45:00|4557.67|4557.67|4568.36|4568.36|4568.36|4568.36|4556.03|4556.03|0
1664783400000|2022-10-03 07:50:00|4568.17|4568.17|4563.21|4563.21|4570.94|4570.94|4563.21|4563.21|0
1664783700000|2022-10-03 07:55:00|4562.77|4562.77|4560.14|4560.14|4565.68|4565.68|4559.83|4559.83|0
1664784000000|2022-10-03 08:00:00|4559.31|4559.31|4540.2|4540.2|4560.25|4560.25|4539.6|4539.6|0
1664784300000|2022-10-03 08:05:00|4540.31|4540.31|4537.21|4537.21|4540.31|4540.31|4530.82|4530.82|0
1664784600000|2022-10-03 08:10:00|4536.55|4536.55|4525.89|4525.89|4537.48|4537.48|4523.5|4523.5|0
1664784900000|2022-10-03 08:15:00|4528.38|4528.38|4527.12|4527.12|4533.4|4533.4|4522.86|4522.86|0
1664785200000|2022-10-03 08:20:00|4526.29|4526.29|4532.98|4532.98|4533.97|4533.97|4524.53|4524.53|0
1664785500000|2022-10-03 08:25:00|4533.8|4533.8|4530.9|4530.9|4536.19|4536.19|4530.9|4530.9|0
1664785800000|2022-10-03 08:30:00|4530.79|4530.79|4533.26|4533.26|4533.26|4533.26|4522.65|4522.65|0
1664786100000|2022-10-03 08:35:00|4532.71|4532.71|4519.77|4519.77|4532.71|4532.71|4519.77|4519.77|0
1664786400000|2022-10-03 08:40:00|4518.89|4518.89|4508.06|4508.06|4518.89|4518.89|4507.23|4507.23|0
1664786700000|2022-10-03 08:45:00|4508.89|4508.89|4510.26|4510.26|4510.43|4510.43|4501.24|4501.24|0
1664787000000|2022-10-03 08:50:00|4509.44|4509.44|4514.66|4514.66|4514.66|4514.66|4507.28|4507.28|0
1664787300000|2022-10-03 08:55:00|4514.99|4514.99|4523.84|4523.84|4523.84|4523.84|4513.91|4513.91|0
1664787600000|2022-10-03 09:00:00|4524.66|4524.66|4521.28|4521.28|4524.66|4524.66|4516.32|4516.32|0
1664787900000|2022-10-03 09:05:00|4522.11|4522.11|4504.77|4504.77|4522.11|4522.11|4502.68|4502.68|0
1664788200000|2022-10-03 09:10:00|4503.94|4503.94|4505.94|4505.94|4506.6|4506.6|4501.84|4501.84|0
1664788500000|2022-10-03 09:15:00|4506.76|4506.76|4518.27|4518.27|4518.49|4518.49|4506.76|4506.76|0
1664788800000|2022-10-03 09:20:00|4518.49|4518.49|4524.19|4524.19|4527.06|4527.06|4518.05|4518.05|0
1664789100000|2022-10-03 09:25:00|4526.67|4526.67|4521.39|4521.39|4526.67|4526.67|4517.54|4517.54|0
1664789400000|2022-10-03 09:30:00|4523.05|4523.05|4527.24|4527.24|4528.74|4528.74|4519.74|4519.74|0
1664789700000|2022-10-03 09:35:00|4528.07|4528.07|4524.03|4524.03|4531.68|4531.68|4523.92|4523.92|0
1664790000000|2022-10-03 09:40:00|4524.14|4524.14|4520.47|4520.47|4527.87|4527.87|4519.44|4519.44|0
1664790300000|2022-10-03 09:45:00|4520.69|4520.69|4522.14|4522.14|4522.53|4522.53|4515.79|4515.79|0
1664790600000|2022-10-03 09:50:00|4521.37|4521.37|4527.09|4527.09|4528.13|4528.13|4521.37|4521.37|0
1664790900000|2022-10-03 09:55:00|4526.26|4526.26|4526.82|4526.82|4528.52|4528.52|4524.55|4524.55|0
1664791200000|2022-10-03 10:00:00|4526.95|4526.95|4526.05|4526.05|4529.47|4529.47|4525.15|4525.15|0
1664791500000|2022-10-03 10:05:00|4527.71|4527.71|4532.35|4532.35|4534.54|4534.54|4527.71|4527.71|0
1664791800000|2022-10-03 10:10:00|4534.01|4534.01|4532.24|4532.24|4538.88|4538.88|4532.24|4532.24|0
1664792100000|2022-10-03 10:15:00|4531.69|4531.69|4531.25|4531.25|4534.17|4534.17|4526.84|4526.84|0
1664792400000|2022-10-03 10:20:00|4530.7|4530.7|4533.13|4533.13|4533.18|4533.18|4529.6|4529.6|0
1664792700000|2022-10-03 10:25:00|4533.28|4533.28|4535.07|4535.07|4535.76|4535.76|4532.56|4532.56|0
1664793000000|2022-10-03 10:30:00|4534.24|4534.24|4537.31|4537.31|4537.72|4537.72|4533.92|4533.92|0
1664793300000|2022-10-03 10:35:00|4538.57|4538.57|4537.5|4537.5|4539.95|4539.95|4536.37|4536.37|0
1664793600000|2022-10-03 10:40:00|4536.67|4536.67|4533.21|4533.21|4536.95|4536.95|4531|4531|0
1664793900000|2022-10-03 10:45:00|4532.38|4532.38|4530.55|4530.55|4532.38|4532.38|4529.61|4529.61|0
1664794200000|2022-10-03 10:50:00|4529.72|4529.72|4521.95|4521.95|4529.87|4529.87|4521.12|4521.12|0
1664794500000|2022-10-03 10:55:00|4521.12|4521.12|4521.95|4521.95|4526.64|4526.64|4520.08|4520.08|0
1664794800000|2022-10-03 11:00:00|4521.66|4521.66|4517.84|4517.84|4521.82|4521.82|4517.57|4517.57|0
1664795100000|2022-10-03 11:05:00|4517.62|4517.62|4518.05|4518.05|4520.13|4520.13|4514.64|4514.64|0
1664795400000|2022-10-03 11:10:00|4517.94|4517.94|4522.05|4522.05|4524.7|4524.7|4517.94|4517.94|0
1664795700000|2022-10-03 11:15:00|4523.71|4523.71|4521.25|4521.25|4525.13|4525.13|4520.43|4520.43|0
1664796000000|2022-10-03 11:20:00|4520.43|4520.43|4518.78|4518.78|4520.43|4520.43|4517.01|4517.01|0
1664796300000|2022-10-03 11:25:00|4519|4519|4517.82|4517.82|4521.34|4521.34|4516.45|4516.45|0
1664796600000|2022-10-03 11:30:00|4517.67|4517.67|4520.81|4520.81|4521.6|4521.6|4516.47|4516.47|0
1664796900000|2022-10-03 11:35:00|4521.14|4521.14|4525.66|4525.66|4525.77|4525.77|4521.14|4521.14|0
1664797200000|2022-10-03 11:40:00|4525.99|4525.99|4528.05|4528.05|4531.63|4531.63|4525.99|4525.99|0
1664797500000|2022-10-03 11:45:00|4527.22|4527.22|4529.02|4529.02|4531.52|4531.52|4527.22|4527.22|0
1664797800000|2022-10-03 11:50:00|4529.46|4529.46|4527.95|4527.95|4531.09|4531.09|4527.91|4527.91|0
1664798100000|2022-10-03 11:55:00|4527.73|4527.73|4530.19|4530.19|4530.41|4530.41|4526.68|4526.68|0
1664798400000|2022-10-03 12:00:00|4529.36|4529.36|4520.13|4520.13|4529.36|4529.36|4520.13|4520.13|0
1664798700000|2022-10-03 12:05:00|4520.35|4520.35|4510.9|4510.9|4520.61|4520.61|4508.38|4508.38|0
1664799000000|2022-10-03 12:10:00|4511.03|4511.03|4510.08|4510.08|4512.87|4512.87|4510.08|4510.08|0
1664799300000|2022-10-03 12:15:00|4510.3|4510.3|4510.67|4510.67|4511.88|4511.88|4505.7|4505.7|0
1664799600000|2022-10-03 12:20:00|4511|4511|4514.67|4514.67|4516.18|4516.18|4510.78|4510.78|0
1664799900000|2022-10-03 12:25:00|4515|4515|4527.84|4527.84|4528.17|4528.17|4515|4515|0
1664800200000|2022-10-03 12:30:00|4527.51|4527.51|4534.26|4534.26|4534.33|4534.33|4524.66|4524.66|0
1664800500000|2022-10-03 12:35:00|4535.92|4535.92|4536.49|4536.49|4537.36|4537.36|4534.64|4534.64|0
1664800800000|2022-10-03 12:40:00|4537.31|4537.31|4539.79|4539.79|4541.19|4541.19|4536.93|4536.93|0
1664801100000|2022-10-03 12:45:00|4540.23|4540.23|4545.33|4545.33|4546|4546|4540.12|4540.12|0
1664801400000|2022-10-03 12:50:00|4545.48|4545.48|4543.92|4543.92|4551.82|4551.82|4543.92|4543.92|0
1664801700000|2022-10-03 12:55:00|4544.03|4544.03|4551.88|4551.88|4553.87|4553.87|4544.03|4544.03|0
1664802000000|2022-10-03 13:00:00|4552.71|4552.71|4550.92|4550.92|4553.32|4553.32|4549.44|4549.44|0
1664802300000|2022-10-03 13:05:00|4550.81|4550.81|4547.35|4547.35|4551.1|4551.1|4547.14|4547.14|0
1664802600000|2022-10-03 13:10:00|4547.57|4547.57|4546.19|4546.19|4547.57|4547.57|4543.12|4543.12|0
1664802900000|2022-10-03 13:15:00|4545.75|4545.75|4551.76|4551.76|4551.91|4551.91|4545.2|4545.2|0
1664803200000|2022-10-03 13:20:00|4550.94|4550.94|4550.52|4550.52|4553.07|4553.07|4549.76|4549.76|0
1664803500000|2022-10-03 13:25:00|4550.41|4550.41|4561.11|4561.11|4561.11|4561.11|4550.39|4550.39|0
1664803800000|2022-10-03 13:30:00|4561.44|4561.44|4572|4572|4573.66|4573.66|4559.73|4559.73|0
1664804100000|2022-10-03 13:35:00|4573.66|4573.66|4573.21|4573.21|4575.03|4575.03|4569.77|4569.77|0
1664804400000|2022-10-03 13:40:00|4572|4572|4583.11|4583.11|4583.11|4583.11|4567.52|4567.52|0
1664804700000|2022-10-03 13:45:00|4584.76|4584.76|4582.07|4582.07|4591.15|4591.15|4581.02|4581.02|0
1664805000000|2022-10-03 13:50:00|4582.39|4582.39|4568.69|4568.69|4582.61|4582.61|4568.14|4568.14|0
1664805300000|2022-10-03 13:55:00|4567.86|4567.86|4565.94|4565.94|4571.86|4571.86|4562.59|4562.59|0
1664805600000|2022-10-03 14:00:00|4566.91|4566.91|4575.4|4575.4|4576.4|4576.4|4565.92|4565.92|0
1664805900000|2022-10-03 14:05:00|4574.58|4574.58|4581.08|4581.08|4584.7|4584.7|4571.6|4571.6|0
1664806200000|2022-10-03 14:10:00|4580.65|4580.65|4590.68|4590.68|4591.17|4591.17|4580.65|4580.65|0
1664806500000|2022-10-03 14:15:00|4590.14|4590.14|4593.64|4593.64|4596.12|4596.12|4586.93|4586.93|0
1664806800000|2022-10-03 14:20:00|4593.75|4593.75|4597.28|4597.28|4597.66|4597.66|4593.03|4593.03|0
1664807100000|2022-10-03 14:25:00|4597.83|4597.83|4601.73|4601.73|4606.36|4606.36|4597.57|4597.57|0
1664807400000|2022-10-03 14:30:00|4602.56|4602.56|4599.05|4599.05|4603.17|4603.17|4592.09|4592.09|0
1664807700000|2022-10-03 14:35:00|4599.38|4599.38|4603.13|4603.13|4604.01|4604.01|4599.05|4599.05|0
1664808000000|2022-10-03 14:40:00|4603.96|4603.96|4600.7|4600.7|4605.71|4605.71|4597.01|4597.01|0
1664808300000|2022-10-03 14:45:00|4600.81|4600.81|4602.14|4602.14|4606.13|4606.13|4600.1|4600.1|0
1664808600000|2022-10-03 14:50:00|4602.8|4602.8|4607.24|4607.24|4608.9|4608.9|4602.69|4602.69|0
1664808900000|2022-10-03 14:55:00|4606.42|4606.42|4615.92|4615.92|4615.92|4615.92|4606.42|4606.42|0
1664809200000|2022-10-03 15:00:00|4615.09|4615.09|4603.91|4603.91|4615.35|4615.35|4602.5|4602.5|0
1664809500000|2022-10-03 15:05:00|4605.57|4605.57|4611.38|4611.38|4611.38|4611.38|4603.8|4603.8|0
1664809800000|2022-10-03 15:10:00|4610.56|4610.56|4603.28|4603.28|4613.13|4613.13|4601.62|4601.62|0
1664810100000|2022-10-03 15:15:00|4602.51|4602.51|4608.39|4608.39|4610.32|4610.32|4601.96|4601.96|0
1664810400000|2022-10-03 15:20:00|4608.26|4608.26|4608.68|4608.68|4610.74|4610.74|4607.31|4607.31|0
1664810700000|2022-10-03 15:25:00|4609.51|4609.51|4610.88|4610.88|4615.23|4615.23|4607.27|4607.27|0
1664867700000|2022-10-04 07:15:00|4641.87|4641.87|4631.75|4631.75|4647.54|4647.54|4625.12|4625.12|0
1664868000000|2022-10-04 07:20:00|4632.05|4632.05|4621.16|4621.16|4634.44|4634.44|4619.56|4619.56|0
1664868300000|2022-10-04 07:25:00|4619.3|4619.3|4604.54|4604.54|4623.05|4623.05|4603.54|4603.54|0
1664868600000|2022-10-04 07:30:00|4602.88|4602.88|4605.38|4605.38|4608.21|4608.21|4598.19|4598.19|0
1664868900000|2022-10-04 07:35:00|4605.71|4605.71|4611.23|4611.23|4612.17|4612.17|4603.86|4603.86|0
1664869200000|2022-10-04 07:40:00|4611.34|4611.34|4622.66|4622.66|4622.66|4622.66|4611.01|4611.01|0
1664869500000|2022-10-04 07:45:00|4622|4622|4620.6|4620.6|4627.16|4627.16|4619.17|4619.17|0
1664869800000|2022-10-04 07:50:00|4620.71|4620.71|4624.9|4624.9|4625.9|4625.9|4620.67|4620.67|0
1664870100000|2022-10-04 07:55:00|4624.13|4624.13|4634.11|4634.11|4634.44|4634.44|4622.34|4622.34|0
1664870400000|2022-10-04 08:00:00|4633.29|4633.29|4640.07|4640.07|4640.07|4640.07|4633.29|4633.29|0
1664870700000|2022-10-04 08:05:00|4639.77|4639.77|4641.41|4641.41|4641.41|4641.41|4634.08|4634.08|0
1664871000000|2022-10-04 08:10:00|4641.96|4641.96|4650.83|4650.83|4651.05|4651.05|4640.36|4640.36|0
1664871300000|2022-10-04 08:15:00|4650.17|4650.17|4658.31|4658.31|4661.01|4661.01|4650.06|4650.06|0
1664871600000|2022-10-04 08:20:00|4657.65|4657.65|4657.78|4657.78|4659.2|4659.2|4655.27|4655.27|0
1664871900000|2022-10-04 08:25:00|4658.6|4658.6|4657.91|4657.91|4660.7|4660.7|4653.7|4653.7|0
1664872200000|2022-10-04 08:30:00|4659.57|4659.57|4664.95|4664.95|4665.77|4665.77|4659.57|4659.57|0
1664872500000|2022-10-04 08:35:00|4664.73|4664.73|4662.09|4662.09|4664.73|4664.73|4659.5|4659.5|0
1664872800000|2022-10-04 08:40:00|4660.43|4660.43|4652.68|4652.68|4660.82|4660.82|4652.46|4652.46|0
1664873100000|2022-10-04 08:45:00|4652.35|4652.35|4649.19|4649.19|4654.5|4654.5|4649.05|4649.05|0
1664873400000|2022-10-04 08:50:00|4649.62|4649.62|4638.2|4638.2|4650.87|4650.87|4638.2|4638.2|0
1664873700000|2022-10-04 08:55:00|4637.37|4637.37|4645.12|4645.12|4645.45|4645.45|4636.44|4636.44|0
1664874000000|2022-10-04 09:00:00|4645.56|4645.56|4652.85|4652.85|4654.83|4654.83|4644.84|4644.84|0
1664874300000|2022-10-04 09:05:00|4652.63|4652.63|4653.99|4653.99|4659.87|4659.87|4652.01|4652.01|0
1664874600000|2022-10-04 09:10:00|4654.82|4654.82|4656.94|4656.94|4666.78|4666.78|4652.28|4652.28|0
1664874900000|2022-10-04 09:15:00|4657.05|4657.05|4663.47|4663.47|4665.13|4665.13|4656.67|4656.67|0
1664875200000|2022-10-04 09:20:00|4662.93|4662.93|4666.85|4666.85|4666.85|4666.85|4662.42|4662.42|0
1664875500000|2022-10-04 09:25:00|4664.36|4664.36|4669.14|4669.14|4669.25|4669.25|4662.71|4662.71|0
1664875800000|2022-10-04 09:30:00|4668.37|4668.37|4670.01|4670.01|4670.94|4670.94|4663.73|4663.73|0
1664876100000|2022-10-04 09:35:00|4669.18|4669.18|4674.19|4674.19|4675.84|4675.84|4668.35|4668.35|0
1664876400000|2022-10-04 09:40:00|4673.36|4673.36|4680.77|4680.77|4680.77|4680.77|4673.36|4673.36|0
1664876700000|2022-10-04 09:45:00|4679.94|4679.94|4682.91|4682.91|4683.13|4683.13|4676.86|4676.86|0
1664877000000|2022-10-04 09:50:00|4683.73|4683.73|4686.87|4686.87|4690.27|4690.27|4683.05|4683.05|0
1664877300000|2022-10-04 09:55:00|4687.24|4687.24|4681.16|4681.16|4687.84|4687.84|4681.16|4681.16|0
1664877600000|2022-10-04 10:00:00|4680.94|4680.94|4681.91|4681.91|4682.57|4682.57|4680.77|4680.77|0
1664877900000|2022-10-04 10:05:00|4681.08|4681.08|4680.06|4680.06|4681.08|4681.08|4676.97|4676.97|0
1664878200000|2022-10-04 10:10:00|4679.76|4679.76|4680.89|4680.89|4682.38|4682.38|4679.31|4679.31|0
1664878500000|2022-10-04 10:15:00|4681.72|4681.72|4683.91|4683.91|4685.62|4685.62|4681.21|4681.21|0
1664878800000|2022-10-04 10:20:00|4683.58|4683.58|4674.28|4674.28|4683.58|4683.58|4673.95|4673.95|0
1664879100000|2022-10-04 10:25:00|4675.11|4675.11|4677.52|4677.52|4677.78|4677.78|4673.12|4673.12|0
1664879400000|2022-10-04 10:30:00|4679.18|4679.18|4687.61|4687.61|4687.61|4687.61|4677.3|4677.3|0
1664879700000|2022-10-04 10:35:00|4689.26|4689.26|4688.87|4688.87|4689.92|4689.92|4686.51|4686.51|0
1664880000000|2022-10-04 10:40:00|4689.2|4689.2|4689.11|4689.11|4693.87|4693.87|4688.67|4688.67|0
1664880300000|2022-10-04 10:45:00|4688.28|4688.28|4685.63|4685.63|4689.2|4689.2|4683.97|4683.97|0
1664880600000|2022-10-04 10:50:00|4686.18|4686.18|4683.62|4683.62|4687.39|4687.39|4683.62|4683.62|0
1664880900000|2022-10-04 10:55:00|4685.28|4685.28|4684.43|4684.43|4687.14|4687.14|4683.1|4683.1|0
1664881200000|2022-10-04 11:00:00|4684.28|4684.28|4686.92|4686.92|4687.74|4687.74|4684.28|4684.28|0
1664881500000|2022-10-04 11:05:00|4686.09|4686.09|4685.85|4685.85|4689|4689|4685.74|4685.74|0
1664881800000|2022-10-04 11:10:00|4685.55|4685.55|4690.77|4690.77|4692.41|4692.41|4685.29|4685.29|0
1664882100000|2022-10-04 11:15:00|4690.44|4690.44|4687.1|4687.1|4690.81|4690.81|4685.57|4685.57|0
1664882400000|2022-10-04 11:20:00|4686.55|4686.55|4682.9|4682.9|4688.54|4688.54|4682.9|4682.9|0
1664882700000|2022-10-04 11:25:00|4683.72|4683.72|4687.38|4687.38|4687.69|4687.69|4683.72|4683.72|0
1664883000000|2022-10-04 11:30:00|4687.51|4687.51|4689.95|4689.95|4690.42|4690.42|4687.29|4687.29|0
1664883300000|2022-10-04 11:35:00|4689.62|4689.62|4687.42|4687.42|4690.26|4690.26|4687.32|4687.32|0
1664883600000|2022-10-04 11:40:00|4686.88|4686.88|4687.25|4687.25|4687.85|4687.85|4684.65|4684.65|0
1664883900000|2022-10-04 11:45:00|4687.47|4687.47|4683.48|4683.48|4687.47|4687.47|4682.61|4682.61|0
1664884200000|2022-10-04 11:50:00|4683.59|4683.59|4685.06|4685.06|4685.12|4685.12|4681.44|4681.44|0
1664884500000|2022-10-04 11:55:00|4684.62|4684.62|4675.61|4675.61|4684.78|4684.78|4674.03|4674.03|0
1664884800000|2022-10-04 12:00:00|4676.44|4676.44|4668.1|4668.1|4676.44|4676.44|4666.9|4666.9|0
1664885100000|2022-10-04 12:05:00|4668.54|4668.54|4665.77|4665.77|4669.2|4669.2|4664.89|4664.89|0
1664885400000|2022-10-04 12:10:00|4665.66|4665.66|4676.17|4676.17|4676.17|4676.17|4664.35|4664.35|0
1664885700000|2022-10-04 12:15:00|4677|4677|4680.27|4680.27|4682.79|4682.79|4677|4677|0
1664886000000|2022-10-04 12:20:00|4679.44|4679.44|4689.33|4689.33|4689.33|4689.33|4678.63|4678.63|0
1664886300000|2022-10-04 12:25:00|4690.16|4690.16|4685.78|4685.78|4690.99|4690.99|4684.35|4684.35|0
1664886600000|2022-10-04 12:30:00|4684.95|4684.95|4682.99|4682.99|4687.54|4687.54|4682.09|4682.09|0
1664886900000|2022-10-04 12:35:00|4683.1|4683.1|4685.48|4685.48|4686.33|4686.33|4682.99|4682.99|0
1664887200000|2022-10-04 12:40:00|4685.33|4685.33|4687.12|4687.12|4688.28|4688.28|4685.33|4685.33|0
1664887500000|2022-10-04 12:45:00|4686.69|4686.69|4680.94|4680.94|4687.07|4687.07|4680.94|4680.94|0
1664887800000|2022-10-04 12:50:00|4681.38|4681.38|4682.39|4682.39|4685.86|4685.86|4681.05|4681.05|0
1664888100000|2022-10-04 12:55:00|4683.21|4683.21|4685.58|4685.58|4687.23|4687.23|4680.9|4680.9|0
1664888400000|2022-10-04 13:00:00|4686.41|4686.41|4691.56|4691.56|4691.67|4691.67|4685.51|4685.51|0
1664888700000|2022-10-04 13:05:00|4691.34|4691.34|4692.52|4692.52|4694.5|4694.5|4691.18|4691.18|0
1664889000000|2022-10-04 13:10:00|4692.19|4692.19|4693.22|4693.22|4695.32|4695.32|4689.82|4689.82|0
1664889300000|2022-10-04 13:15:00|4692.89|4692.89|4692.58|4692.58|4694.34|4694.34|4691.81|4691.81|0
1664889600000|2022-10-04 13:20:00|4691.81|4691.81|4687.17|4687.17|4693.07|4693.07|4685.33|4685.33|0
1664889900000|2022-10-04 13:25:00|4686.8|4686.8|4682.32|4682.32|4686.97|4686.97|4680.21|4680.21|0
1664890200000|2022-10-04 13:30:00|4682.1|4682.1|4683.62|4683.62|4686.93|4686.93|4671.48|4671.48|0
1664890500000|2022-10-04 13:35:00|4683.81|4683.81|4698.32|4698.32|4698.65|4698.65|4683.81|4683.81|0
1664890800000|2022-10-04 13:40:00|4697.77|4697.77|4702.87|4702.87|4703.7|4703.7|4697.77|4697.77|0
1664891100000|2022-10-04 13:45:00|4702.98|4702.98|4713.66|4713.66|4717.52|4717.52|4702.98|4702.98|0
1664891400000|2022-10-04 13:50:00|4713.22|4713.22|4707.84|4707.84|4716.84|4716.84|4707.84|4707.84|0
1664891700000|2022-10-04 13:55:00|4707.95|4707.95|4712.01|4712.01|4714.27|4714.27|4707.12|4707.12|0
1664892000000|2022-10-04 14:00:00|4713.66|4713.66|4726.24|4726.24|4730.32|4730.32|4713.32|4713.32|0
1664892300000|2022-10-04 14:05:00|4726.35|4726.35|4725.13|4725.13|4732.65|4732.65|4722.39|4722.39|0
1664892600000|2022-10-04 14:10:00|4724.69|4724.69|4720.89|4720.89|4726.6|4726.6|4719.55|4719.55|0
1664892900000|2022-10-04 14:15:00|4720.35|4720.35|4718.23|4718.23|4723.23|4723.23|4717.07|4717.07|0
1664893200000|2022-10-04 14:20:00|4717.35|4717.35|4715.6|4715.6|4719.68|4719.68|4714.95|4714.95|0
1664893500000|2022-10-04 14:25:00|4714.5|4714.5|4708.78|4708.78|4715.77|4715.77|4708.78|4708.78|0
1664893800000|2022-10-04 14:30:00|4709|4709|4718.95|4718.95|4719.35|4719.35|4709|4709|0
1664894100000|2022-10-04 14:35:00|4718.12|4718.12|4717.94|4717.94|4719.16|4719.16|4714.42|4714.42|0
1664894400000|2022-10-04 14:40:00|4717.81|4717.81|4714.3|4714.3|4722.15|4722.15|4714.3|4714.3|0
1664894700000|2022-10-04 14:45:00|4714.15|4714.15|4710.67|4710.67|4714.15|4714.15|4707.29|4707.29|0
1664895000000|2022-10-04 14:50:00|4710.34|4710.34|4704.32|4704.32|4711.88|4711.88|4703.23|4703.23|0
1664895300000|2022-10-04 14:55:00|4702.66|4702.66|4709|4709|4709.49|4709.49|4701.01|4701.01|0
1664895600000|2022-10-04 15:00:00|4709.82|4709.82|4708.97|4708.97|4714.57|4714.57|4708.25|4708.25|0
1664895900000|2022-10-04 15:05:00|4709.79|4709.79|4711.28|4711.28|4713.03|4713.03|4709.57|4709.57|0
1664896200000|2022-10-04 15:10:00|4710.45|4710.45|4714|4714|4717.74|4717.74|4708.53|4708.53|0
1664896500000|2022-10-04 15:15:00|4714.83|4714.83|4715.86|4715.86|4718.34|4718.34|4714.19|4714.19|0
1664896800000|2022-10-04 15:20:00|4715.64|4715.64|4710.85|4710.85|4717.08|4717.08|4710.52|4710.52|0
1664897100000|2022-10-04 15:25:00|4710.96|4710.96|4715.08|4715.08|4716.84|4716.84|4709.88|4709.88|0
1664954100000|2022-10-05 07:15:00|4797.37|4797.37|4802.65|4802.65|4805.59|4805.59|4795.39|4795.39|0
1664954400000|2022-10-05 07:20:00|4801.77|4801.77|4782.49|4782.49|4804.09|4804.09|4775.78|4775.78|0
1664954700000|2022-10-05 07:25:00|4787.46|4787.46|4794.33|4794.33|4797.75|4797.75|4783.21|4783.21|0
1664955000000|2022-10-05 07:30:00|4795.16|4795.16|4801.87|4801.87|4807.63|4807.63|4794.28|4794.28|0
1664955300000|2022-10-05 07:35:00|4801.05|4801.05|4800.83|4800.83|4807.28|4807.28|4792.97|4792.97|0
1664955600000|2022-10-05 07:40:00|4801.05|4801.05|4768.19|4768.19|4802.25|4802.25|4768.19|4768.19|0
1664955900000|2022-10-05 07:45:00|4769.07|4769.07|4754.22|4754.22|4771.75|4771.75|4747.86|4747.86|0
1664956200000|2022-10-05 07:50:00|4754.11|4754.11|4750.94|4750.94|4757.15|4757.15|4747.9|4747.9|0
1664956500000|2022-10-05 07:55:00|4750.83|4750.83|4751.07|4751.07|4756.31|4756.31|4748.81|4748.81|0
1664956800000|2022-10-05 08:00:00|4751.9|4751.9|4746.92|4746.92|4752.56|4752.56|4742.4|4742.4|0
1664957100000|2022-10-05 08:05:00|4745.82|4745.82|4729.86|4729.86|4745.82|4745.82|4729.86|4729.86|0
1664957400000|2022-10-05 08:10:00|4729.96|4729.96|4722.31|4722.31|4731.43|4731.43|4722.31|4722.31|0
1664957700000|2022-10-05 08:15:00|4721.44|4721.44|4715.7|4715.7|4723.76|4723.76|4715.7|4715.7|0
1664958000000|2022-10-05 08:20:00|4714.04|4714.04|4710.4|4710.4|4715.52|4715.52|4710.4|4710.4|0
1664958300000|2022-10-05 08:25:00|4711.5|4711.5|4711.95|4711.95|4716.05|4716.05|4708.15|4708.15|0
1664958600000|2022-10-05 08:30:00|4711.51|4711.51|4698.34|4698.34|4711.51|4711.51|4695.97|4695.97|0
1664958900000|2022-10-05 08:35:00|4699.99|4699.99|4711.42|4711.42|4712.74|4712.74|4699.16|4699.16|0
1664959200000|2022-10-05 08:40:00|4712.25|4712.25|4717.6|4717.6|4718.59|4718.59|4712.25|4712.25|0
1664959500000|2022-10-05 08:45:00|4716.94|4716.94|4711.27|4711.27|4716.94|4716.94|4710.36|4710.36|0
1664959800000|2022-10-05 08:50:00|4711.82|4711.82|4708.94|4708.94|4713.56|4713.56|4707.96|4707.96|0
1664960100000|2022-10-05 08:55:00|4710.59|4710.59|4719.57|4719.57|4720.51|4720.51|4709.49|4709.49|0
1664960400000|2022-10-05 09:00:00|4719.72|4719.72|4720.58|4720.58|4725.07|4725.07|4718.95|4718.95|0
1664960700000|2022-10-05 09:05:00|4721.41|4721.41|4724.47|4724.47|4726.46|4726.46|4721.41|4721.41|0
1664961000000|2022-10-05 09:10:00|4725.3|4725.3|4729.34|4729.34|4729.34|4729.34|4722.49|4722.49|0
1664961300000|2022-10-05 09:15:00|4730.17|4730.17|4732.09|4732.09|4735.51|4735.51|4730.17|4730.17|0
1664961600000|2022-10-05 09:20:00|4731.26|4731.26|4738.25|4738.25|4739.58|4739.58|4728.78|4728.78|0
1664961900000|2022-10-05 09:25:00|4739.08|4739.08|4744.91|4744.91|4745.35|4745.35|4736.89|4736.89|0
1664962200000|2022-10-05 09:30:00|4744.08|4744.08|4743.88|4743.88|4747.46|4747.46|4743.03|4743.03|0
1664962500000|2022-10-05 09:35:00|4745.53|4745.53|4740.24|4740.24|4745.86|4745.86|4740.24|4740.24|0
1664962800000|2022-10-05 09:40:00|4739.91|4739.91|4733.19|4733.19|4741.56|4741.56|4733.19|4733.19|0
1664963100000|2022-10-05 09:45:00|4733.74|4733.74|4735.75|4735.75|4739.93|4739.93|4732.47|4732.47|0
1664963400000|2022-10-05 09:50:00|4736.51|4736.51|4731.83|4731.83|4737.34|4737.34|4731.83|4731.83|0
1664963700000|2022-10-05 09:55:00|4731|4731|4727.93|4727.93|4731|4731|4727.25|4727.25|0
1664964000000|2022-10-05 10:00:00|4727.1|4727.1|4736.57|4736.57|4737.73|4737.73|4725.45|4725.45|0
1664964300000|2022-10-05 10:05:00|4737.4|4737.4|4736.71|4736.71|4740.56|4740.56|4736.57|4736.57|0
1664964600000|2022-10-05 10:10:00|4736.27|4736.27|4739.24|4739.24|4739.68|4739.68|4736.27|4736.27|0
1664964900000|2022-10-05 10:15:00|4739.13|4739.13|4741.73|4741.73|4744.15|4744.15|4738.38|4738.38|0
1664965200000|2022-10-05 10:20:00|4741.29|4741.29|4744.94|4744.94|4745.16|4745.16|4741.29|4741.29|0
1664965500000|2022-10-05 10:25:00|4743.28|4743.28|4751.85|4751.85|4751.85|4751.85|4742.46|4742.46|0
1664965800000|2022-10-05 10:30:00|4752.68|4752.68|4749.5|4749.5|4754.27|4754.27|4749.5|4749.5|0
1664966100000|2022-10-05 10:35:00|4749.72|4749.72|4748.5|4748.5|4755.58|4755.58|4747.04|4747.04|0
1664966400000|2022-10-05 10:40:00|4750.16|4750.16|4754.61|4754.61|4755.99|4755.99|4750.16|4750.16|0
1664966700000|2022-10-05 10:45:00|4754.48|4754.48|4753.65|4753.65|4754.48|4754.48|4750.07|4750.07|0
1664967000000|2022-10-05 10:50:00|4753.76|4753.76|4758.39|4758.39|4758.83|4758.83|4753.54|4753.54|0
1664967300000|2022-10-05 10:55:00|4758.54|4758.54|4758.41|4758.41|4758.54|4758.54|4756.77|4756.77|0
1664967600000|2022-10-05 11:00:00|4758.19|4758.19|4758.82|4758.82|4759.04|4759.04|4755.34|4755.34|0
1664967900000|2022-10-05 11:05:00|4758.69|4758.69|4761.62|4761.62|4762.26|4762.26|4758.69|4758.69|0
1664968200000|2022-10-05 11:10:00|4762.45|4762.45|4756.85|4756.85|4763.28|4763.28|4755.53|4755.53|0
1664968500000|2022-10-05 11:15:00|4756.03|4756.03|4756.64|4756.64|4758.45|4758.45|4755.16|4755.16|0
1664968800000|2022-10-05 11:20:00|4756.2|4756.2|4755.45|4755.45|4758.68|4758.68|4755.45|4755.45|0
1664969100000|2022-10-05 11:25:00|4755.32|4755.32|4756.75|4756.75|4758.19|4758.19|4755.32|4755.32|0
1664969400000|2022-10-05 11:30:00|4757.19|4757.19|4765.1|4765.1|4765.37|4765.37|4757.19|4757.19|0
1664969700000|2022-10-05 11:35:00|4764.28|4764.28|4761.77|4761.77|4764.28|4764.28|4761|4761|0
1664970000000|2022-10-05 11:40:00|4762.6|4762.6|4767.3|4767.3|4768.56|4768.56|4761.77|4761.77|0
1664970300000|2022-10-05 11:45:00|4765.92|4765.92|4760.99|4760.99|4768.95|4768.95|4758.77|4758.77|0
1664970600000|2022-10-05 11:50:00|4760.66|4760.66|4763.7|4763.7|4764.86|4764.86|4760.33|4760.33|0
1664970900000|2022-10-05 11:55:00|4764.03|4764.03|4768.59|4768.59|4768.59|4768.59|4762.05|4762.05|0
1664971200000|2022-10-05 12:00:00|4768.7|4768.7|4759.75|4759.75|4769.07|4769.07|4757.98|4757.98|0
1664971500000|2022-10-05 12:05:00|4760.04|4760.04|4759.84|4759.84|4761.5|4761.5|4758.08|4758.08|0
1664971800000|2022-10-05 12:10:00|4760.67|4760.67|4757.87|4757.87|4763.17|4763.17|4757.05|4757.05|0
1664972100000|2022-10-05 12:15:00|4757.51|4757.51|4760.88|4760.88|4761.21|4761.21|4756.31|4756.31|0
1664972400000|2022-10-05 12:20:00|4760.06|4760.06|4758.57|4758.57|4760.77|4760.77|4757.89|4757.89|0
1664972700000|2022-10-05 12:25:00|4759.18|4759.18|4759.44|4759.44|4760.26|4760.26|4757.78|4757.78|0
1664973000000|2022-10-05 12:30:00|4759.99|4759.99|4765.91|4765.91|4766.02|4766.02|4759.99|4759.99|0
1664973300000|2022-10-05 12:35:00|4765.8|4765.8|4768.53|4768.53|4770.82|4770.82|4765.63|4765.63|0
1664973600000|2022-10-05 12:40:00|4768.64|4768.64|4765.51|4765.51|4769.77|4769.77|4765.51|4765.51|0
1664973900000|2022-10-05 12:45:00|4764.85|4764.85|4760.34|4760.34|4765.21|4765.21|4759.52|4759.52|0
1664974200000|2022-10-05 12:50:00|4760.56|4760.56|4768.16|4768.16|4768.16|4768.16|4760.34|4760.34|0
1664974500000|2022-10-05 12:55:00|4768.31|4768.31|4771.73|4771.73|4771.84|4771.84|4766.32|4766.32|0
1664974800000|2022-10-05 13:00:00|4770.91|4770.91|4770.94|4770.94|4772.92|4772.92|4768.4|4768.4|0
1664975100000|2022-10-05 13:05:00|4773.42|4773.42|4770.1|4770.1|4774.02|4774.02|4770.1|4770.1|0
1664975400000|2022-10-05 13:10:00|4769.27|4769.27|4767.21|4767.21|4772.91|4772.91|4766.28|4766.28|0
1664975700000|2022-10-05 13:15:00|4767.43|4767.43|4764.73|4764.73|4770.34|4770.34|4764.08|4764.08|0
1664976000000|2022-10-05 13:20:00|4764.3|4764.3|4761.32|4761.32|4764.3|4764.3|4761.32|4761.32|0
1664976300000|2022-10-05 13:25:00|4761.1|4761.1|4764.39|4764.39|4767.64|4767.64|4760.89|4760.89|0
1664976600000|2022-10-05 13:30:00|4765.22|4765.22|4762.81|4762.81|4766.88|4766.88|4761.81|4761.81|0
1664976900000|2022-10-05 13:35:00|4763.35|4763.35|4759.73|4759.73|4767.31|4767.31|4757.98|4757.98|0
1664977200000|2022-10-05 13:40:00|4759.95|4759.95|4760.77|4760.77|4764.5|4764.5|4758.67|4758.67|0
1664977500000|2022-10-05 13:45:00|4759.94|4759.94|4765.51|4765.51|4767.98|4767.98|4758.91|4758.91|0
1664977800000|2022-10-05 13:50:00|4764.68|4764.68|4764.86|4764.86|4766.08|4766.08|4761.85|4761.85|0
1664978100000|2022-10-05 13:55:00|4764.75|4764.75|4763.01|4763.01|4767.51|4767.51|4762.07|4762.07|0
1664978400000|2022-10-05 14:00:00|4762.57|4762.57|4752.3|4752.3|4762.57|4762.57|4750.26|4750.26|0
1664978700000|2022-10-05 14:05:00|4751.47|4751.47|4751.37|4751.37|4753.99|4753.99|4750.69|4750.69|0
1664979000000|2022-10-05 14:10:00|4750.82|4750.82|4752.28|4752.28|4754.13|4754.13|4749.99|4749.99|0
1664979300000|2022-10-05 14:15:00|4751.96|4751.96|4746.83|4746.83|4751.96|4751.96|4744.95|4744.95|0
1664979600000|2022-10-05 14:20:00|4746.72|4746.72|4744.23|4744.23|4750.08|4750.08|4742.52|4742.52|0
1664979900000|2022-10-05 14:25:00|4744.01|4744.01|4749.26|4749.26|4750.85|4750.85|4742.41|4742.41|0
1664980200000|2022-10-05 14:30:00|4750.09|4750.09|4749.33|4749.33|4756.31|4756.31|4747.21|4747.21|0
1664980500000|2022-10-05 14:35:00|4749.23|4749.23|4754.28|4754.28|4754.85|4754.85|4748.79|4748.79|0
1664980800000|2022-10-05 14:40:00|4753.73|4753.73|4751.84|4751.84|4761.53|4761.53|4751.84|4751.84|0
1664981100000|2022-10-05 14:45:00|4751.4|4751.4|4756.94|4756.94|4757.33|4757.33|4751.18|4751.18|0
1664981400000|2022-10-05 14:50:00|4757.77|4757.77|4759.35|4759.35|4760.18|4760.18|4754.3|4754.3|0
1664981700000|2022-10-05 14:55:00|4759.57|4759.57|4757.9|4757.9|4760.4|4760.4|4756.63|4756.63|0
1664982000000|2022-10-05 15:00:00|4757.79|4757.79|4763.45|4763.45|4766.05|4766.05|4755.31|4755.31|0
1664982300000|2022-10-05 15:05:00|4762.8|4762.8|4761.2|4761.2|4764.23|4764.23|4760.65|4760.65|0
1664982600000|2022-10-05 15:10:00|4760.37|4760.37|4757.16|4757.16|4761.2|4761.2|4755.45|4755.45|0
1664982900000|2022-10-05 15:15:00|4757.99|4757.99|4760.57|4760.57|4760.57|4760.57|4756.91|4756.91|0
1664983200000|2022-10-05 15:20:00|4761.39|4761.39|4756.05|4756.05|4763.4|4763.4|4755.77|4755.77|0
1664983500000|2022-10-05 15:25:00|4755.94|4755.94|4764.71|4764.71|4764.71|4764.71|4755.72|4755.72|0
1665040500000|2022-10-06 07:15:00|4784.73|4784.73|4790.72|4790.72|4793.86|4793.86|4784.36|4784.36|0
1665040800000|2022-10-06 07:20:00|4790.83|4790.83|4795.04|4795.04|4798.98|4798.98|4789.83|4789.83|0
1665041100000|2022-10-06 07:25:00|4795.81|4795.81|4804.37|4804.37|4804.37|4804.37|4793.33|4793.33|0
1665041400000|2022-10-06 07:30:00|4804.26|4804.26|4808.09|4808.09|4812.25|4812.25|4802.71|4802.71|0
1665041700000|2022-10-06 07:35:00|4807.87|4807.87|4799.67|4799.67|4807.87|4807.87|4796.01|4796.01|0
1665042000000|2022-10-06 07:40:00|4797.19|4797.19|4798.2|4798.2|4802.4|4802.4|4795.01|4795.01|0
1665042300000|2022-10-06 07:45:00|4796.55|4796.55|4800.08|4800.08|4800.84|4800.84|4792.81|4792.81|0
1665042600000|2022-10-06 07:50:00|4800.21|4800.21|4809.11|4809.11|4809.11|4809.11|4798.54|4798.54|0
1665042900000|2022-10-06 07:55:00|4810.77|4810.77|4808.88|4808.88|4812.36|4812.36|4805.47|4805.47|0
1665043200000|2022-10-06 08:00:00|4808.06|4808.06|4806.42|4806.42|4808.06|4808.06|4801.78|4801.78|0
1665043500000|2022-10-06 08:05:00|4806.97|4806.97|4798.36|4798.36|4810.11|4810.11|4798.36|4798.36|0
1665043800000|2022-10-06 08:10:00|4799.13|4799.13|4798.7|4798.7|4799.74|4799.74|4797.01|4797.01|0
1665044100000|2022-10-06 08:15:00|4798.51|4798.51|4804.49|4804.49|4804.49|4804.49|4798.34|4798.34|0
1665044400000|2022-10-06 08:20:00|4804.6|4804.6|4800.38|4800.38|4804.62|4804.62|4800.3|4800.3|0
1665044700000|2022-10-06 08:25:00|4799.55|4799.55|4796.17|4796.17|4800.87|4800.87|4795.34|4795.34|0
1665045000000|2022-10-06 08:30:00|4794.51|4794.51|4786.84|4786.84|4794.51|4794.51|4785.85|4785.85|0
1665045300000|2022-10-06 08:35:00|4787.21|4787.21|4786.55|4786.55|4789.14|4789.14|4785.47|4785.47|0
1665045600000|2022-10-06 08:40:00|4784.07|4784.07|4785.85|4785.85|4790.41|4790.41|4784.07|4784.07|0
1665045900000|2022-10-06 08:45:00|4785.48|4785.48|4788.4|4788.4|4790.55|4790.55|4785.29|4785.29|0
1665046200000|2022-10-06 08:50:00|4788.29|4788.29|4794.93|4794.93|4794.93|4794.93|4783.67|4783.67|0
1665046500000|2022-10-06 08:55:00|4794.1|4794.1|4789.8|4789.8|4794.25|4794.25|4789.26|4789.26|0
1665046800000|2022-10-06 09:00:00|4788.98|4788.98|4776.03|4776.03|4788.98|4788.98|4776.03|4776.03|0
1665047100000|2022-10-06 09:05:00|4776.86|4776.86|4779.02|4779.02|4781.86|4781.86|4776.86|4776.86|0
1665047400000|2022-10-06 09:10:00|4779.85|4779.85|4777.42|4777.42|4781.56|4781.56|4776.59|4776.59|0
1665047700000|2022-10-06 09:15:00|4776.87|4776.87|4777.53|4777.53|4781.66|4781.66|4774.02|4774.02|0
1665048000000|2022-10-06 09:20:00|4778.4|4778.4|4775.37|4775.37|4778.4|4778.4|4774.36|4774.36|0
1665048300000|2022-10-06 09:25:00|4776.2|4776.2|4773.59|4773.59|4777.23|4777.23|4773.09|4773.09|0
1665048600000|2022-10-06 09:30:00|4773.48|4773.48|4765.54|4765.54|4773.59|4773.59|4764.1|4764.1|0
1665048900000|2022-10-06 09:35:00|4765.87|4765.87|4757.71|4757.71|4765.87|4765.87|4753.4|4753.4|0
1665049200000|2022-10-06 09:40:00|4758.26|4758.26|4757.52|4757.52|4759.3|4759.3|4756.37|4756.37|0
1665049500000|2022-10-06 09:45:00|4760|4760|4756.05|4756.05|4762.1|4762.1|4756.05|4756.05|0
1665049800000|2022-10-06 09:50:00|4755.5|4755.5|4753.24|4753.24|4756.87|4756.87|4753.24|4753.24|0
1665050100000|2022-10-06 09:55:00|4753.35|4753.35|4752.33|4752.33|4755.77|4755.77|4751.11|4751.11|0
1665050400000|2022-10-06 10:00:00|4753.16|4753.16|4754.84|4754.84|4755.77|4755.77|4752.33|4752.33|0
1665050700000|2022-10-06 10:05:00|4754.95|4754.95|4750.43|4750.43|4754.95|4754.95|4749.6|4749.6|0
1665051000000|2022-10-06 10:10:00|4749.6|4749.6|4752.94|4752.94|4753.99|4753.99|4749.6|4749.6|0
1665051300000|2022-10-06 10:15:00|4752.72|4752.72|4747.6|4747.6|4752.72|4752.72|4747.05|4747.05|0
1665051600000|2022-10-06 10:20:00|4748.42|4748.42|4750.89|4750.89|4751.83|4751.83|4748.42|4748.42|0
1665051900000|2022-10-06 10:25:00|4751.72|4751.72|4749.14|4749.14|4752.08|4752.08|4746.14|4746.14|0
1665052200000|2022-10-06 10:30:00|4748.31|4748.31|4750.29|4750.29|4751.94|4751.94|4747.06|4747.06|0
1665052500000|2022-10-06 10:35:00|4751.06|4751.06|4753.43|4753.43|4754.02|4754.02|4751.06|4751.06|0
1665052800000|2022-10-06 10:40:00|4752.61|4752.61|4747.3|4747.3|4752.61|4752.61|4745.57|4745.57|0
1665053100000|2022-10-06 10:45:00|4746.64|4746.64|4748.24|4748.24|4748.24|4748.24|4745.15|4745.15|0
1665053400000|2022-10-06 10:50:00|4748.02|4748.02|4745.86|4745.86|4748.02|4748.02|4745.06|4745.06|0
1665053700000|2022-10-06 10:55:00|4745.04|4745.04|4744.58|4744.58|4746.91|4746.91|4743.76|4743.76|0
1665054000000|2022-10-06 11:00:00|4745.41|4745.41|4744.71|4744.71|4747.23|4747.23|4742.93|4742.93|0
1665054300000|2022-10-06 11:05:00|4743.88|4743.88|4745.82|4745.82|4745.82|4745.82|4738.42|4738.42|0
1665054600000|2022-10-06 11:10:00|4745.93|4745.93|4739.19|4739.19|4746.75|4746.75|4739.08|4739.08|0
1665054900000|2022-10-06 11:15:00|4738.36|4738.36|4733.82|4733.82|4738.36|4738.36|4733.82|4733.82|0
1665055200000|2022-10-06 11:20:00|4733.93|4733.93|4735.23|4735.23|4735.23|4735.23|4731.12|4731.12|0
1665055500000|2022-10-06 11:25:00|4735.42|4735.42|4740.68|4740.68|4740.68|4740.68|4733.63|4733.63|0
1665055800000|2022-10-06 11:30:00|4739.86|4739.86|4739.4|4739.4|4741.49|4741.49|4738.92|4738.92|0
1665056100000|2022-10-06 11:35:00|4739.07|4739.07|4739.12|4739.12|4739.12|4739.12|4736.64|4736.64|0
1665056400000|2022-10-06 11:40:00|4739.42|4739.42|4739.44|4739.44|4739.44|4739.44|4736.02|4736.02|0
1665056700000|2022-10-06 11:45:00|4738.61|4738.61|4738.26|4738.26|4738.85|4738.85|4736.64|4736.64|0
1665057000000|2022-10-06 11:50:00|4737.43|4737.43|4742.25|4742.25|4743.79|4743.79|4737.43|4737.43|0
1665057300000|2022-10-06 11:55:00|4741.42|4741.42|4744.93|4744.93|4744.93|4744.93|4739.9|4739.9|0
1665057600000|2022-10-06 12:00:00|4743.28|4743.28|4744.46|4744.46|4747.35|4747.35|4742.8|4742.8|0
1665057900000|2022-10-06 12:05:00|4744.89|4744.89|4751.72|4751.72|4751.72|4751.72|4742.48|4742.48|0
1665058200000|2022-10-06 12:10:00|4750.9|4750.9|4751.12|4751.12|4752.11|4752.11|4750.46|4750.46|0
1665058500000|2022-10-06 12:15:00|4750.57|4750.57|4753.34|4753.34|4753.49|4753.49|4749.85|4749.85|0
1665058800000|2022-10-06 12:20:00|4753.49|4753.49|4749.6|4749.6|4755.04|4755.04|4749.6|4749.6|0
1665059100000|2022-10-06 12:25:00|4749.49|4749.49|4749.99|4749.99|4750.54|4750.54|4746.57|4746.57|0
1665059400000|2022-10-06 12:30:00|4750.21|4750.21|4757.59|4757.59|4763.98|4763.98|4750.21|4750.21|0
1665059700000|2022-10-06 12:35:00|4755.94|4755.94|4751.22|4751.22|4755.94|4755.94|4750.78|4750.78|0
1665060000000|2022-10-06 12:40:00|4750.34|4750.34|4751.08|4751.08|4754.4|4754.4|4749.08|4749.08|0
1665060300000|2022-10-06 12:45:00|4750.64|4750.64|4748.43|4748.43|4750.86|4750.86|4744.9|4744.9|0
1665060600000|2022-10-06 12:50:00|4749.26|4749.26|4745.67|4745.67|4749.39|4749.39|4743.83|4743.83|0
1665060900000|2022-10-06 12:55:00|4745.78|4745.78|4744.29|4744.29|4746|4746|4741.6|4741.6|0
1665061200000|2022-10-06 13:00:00|4745.11|4745.11|4740.22|4740.22|4745.11|4745.11|4738.12|4738.12|0
1665061500000|2022-10-06 13:05:00|4739.39|4739.39|4736.11|4736.11|4742.65|4742.65|4736|4736|0
1665061800000|2022-10-06 13:10:00|4735.46|4735.46|4736.77|4736.77|4737.94|4737.94|4732.7|4732.7|0
1665062100000|2022-10-06 13:15:00|4737.1|4737.1|4733.18|4733.18|4739.42|4739.42|4732.68|4732.68|0
1665062400000|2022-10-06 13:20:00|4732.35|4732.35|4734.7|4734.7|4737.03|4737.03|4731.04|4731.04|0
1665062700000|2022-10-06 13:25:00|4735.03|4735.03|4735.33|4735.33|4737.37|4737.37|4735.03|4735.03|0
1665063000000|2022-10-06 13:30:00|4735.11|4735.11|4738.09|4738.09|4743.81|4743.81|4733.54|4733.54|0
1665063300000|2022-10-06 13:35:00|4738.92|4738.92|4739.7|4739.7|4743.06|4743.06|4736.5|4736.5|0
1665063600000|2022-10-06 13:40:00|4738.88|4738.88|4747.22|4747.22|4748.93|4748.93|4738.55|4738.55|0
1665063900000|2022-10-06 13:45:00|4748.88|4748.88|4744.61|4744.61|4750.36|4750.36|4743.94|4743.94|0
1665064200000|2022-10-06 13:50:00|4744.79|4744.79|4742.99|4742.99|4747.98|4747.98|4742.99|4742.99|0
1665064500000|2022-10-06 13:55:00|4742.77|4742.77|4737.25|4737.25|4744.44|4744.44|4737.14|4737.14|0
1665064800000|2022-10-06 14:00:00|4737.03|4737.03|4735.99|4735.99|4737.58|4737.58|4730.14|4730.14|0
1665065100000|2022-10-06 14:05:00|4735.44|4735.44|4730.85|4730.85|4735.44|4735.44|4727.47|4727.47|0
1665065400000|2022-10-06 14:10:00|4731.21|4731.21|4732.71|4732.71|4734.36|4734.36|4726.83|4726.83|0
1665065700000|2022-10-06 14:15:00|4733.59|4733.59|4732.66|4732.66|4734.41|4734.41|4730.71|4730.71|0
1665066000000|2022-10-06 14:20:00|4733.49|4733.49|4736.75|4736.75|4737.9|4737.9|4732.3|4732.3|0
1665066300000|2022-10-06 14:25:00|4737.18|4737.18|4741.66|4741.66|4742.3|4742.3|4736.89|4736.89|0
1665066600000|2022-10-06 14:30:00|4740.78|4740.78|4733.36|4733.36|4741.7|4741.7|4732.68|4732.68|0
1665066900000|2022-10-06 14:35:00|4733.25|4733.25|4719.19|4719.19|4733.25|4733.25|4715.67|4715.67|0
1665067200000|2022-10-06 14:40:00|4719.08|4719.08|4721.14|4721.14|4722.83|4722.83|4718.25|4718.25|0
1665067500000|2022-10-06 14:45:00|4721.25|4721.25|4721.19|4721.19|4721.25|4721.25|4716.02|4716.02|0
1665067800000|2022-10-06 14:50:00|4720.97|4720.97|4722|4722|4722|4722|4718.47|4718.47|0
1665068100000|2022-10-06 14:55:00|4722.22|4722.22|4727.34|4727.34|4727.34|4727.34|4720.51|4720.51|0
1665068400000|2022-10-06 15:00:00|4727.67|4727.67|4724.18|4724.18|4727.78|4727.78|4723.02|4723.02|0
1665068700000|2022-10-06 15:05:00|4724.51|4724.51|4730.61|4730.61|4734.47|4734.47|4723.35|4723.35|0
1665069000000|2022-10-06 15:10:00|4730.83|4730.83|4727.19|4727.19|4730.83|4730.83|4726.02|4726.02|0
1665069300000|2022-10-06 15:15:00|4727.3|4727.3|4728.26|4728.26|4731.33|4731.33|4725.85|4725.85|0
1665069600000|2022-10-06 15:20:00|4728.81|4728.81|4730.45|4730.45|4731.28|4731.28|4725.69|4725.69|0
1665069900000|2022-10-06 15:25:00|4730.27|4730.27|4731.85|4731.85|4733.61|4733.61|4730.27|4730.27|0
1665126900000|2022-10-07 07:15:00|4805.42|4805.42|4821.99|4821.99|4823.37|4823.37|4805.42|4805.42|0
1665127200000|2022-10-07 07:20:00|4821.81|4821.81|4826.29|4826.29|4829.98|4829.98|4813.78|4813.78|0
1665127500000|2022-10-07 07:25:00|4826.95|4826.95|4823.58|4823.58|4832.81|4832.81|4821.14|4821.14|0
1665127800000|2022-10-07 07:30:00|4823.14|4823.14|4826.76|4826.76|4830.98|4830.98|4821.88|4821.88|0
1665128100000|2022-10-07 07:35:00|4827.59|4827.59|4824.09|4824.09|4829.68|4829.68|4820.4|4820.4|0
1665128400000|2022-10-07 07:40:00|4824.42|4824.42|4822.26|4822.26|4828.77|4828.77|4822.15|4822.15|0
1665128700000|2022-10-07 07:45:00|4819.77|4819.77|4822.07|4822.07|4824.19|4824.19|4817.96|4817.96|0
1665129000000|2022-10-07 07:50:00|4821.25|4821.25|4821.66|4821.66|4824.62|4824.62|4820.59|4820.59|0
1665129300000|2022-10-07 07:55:00|4824.14|4824.14|4824.12|4824.12|4828.64|4828.64|4821.7|4821.7|0
1665129600000|2022-10-07 08:00:00|4824.27|4824.27|4828.7|4828.7|4829.53|4829.53|4821.01|4821.01|0
1665129900000|2022-10-07 08:05:00|4828.37|4828.37|4822.99|4822.99|4829.81|4829.81|4822.47|4822.47|0
1665130200000|2022-10-07 08:10:00|4822.88|4822.88|4821.53|4821.53|4827.79|4827.79|4821.53|4821.53|0
1665130500000|2022-10-07 08:15:00|4821.42|4821.42|4817.67|4817.67|4823.67|4823.67|4817.56|4817.56|0
1665130800000|2022-10-07 08:20:00|4817.23|4817.23|4815.67|4815.67|4817.63|4817.63|4814.02|4814.02|0
1665131100000|2022-10-07 08:25:00|4816.5|4816.5|4813.48|4813.48|4816.5|4816.5|4810.9|4810.9|0
1665131400000|2022-10-07 08:30:00|4813.7|4813.7|4809.2|4809.2|4814.1|4814.1|4808.87|4808.87|0
1665131700000|2022-10-07 08:35:00|4806.72|4806.72|4805.91|4805.91|4807.55|4807.55|4804.75|4804.75|0
1665132000000|2022-10-07 08:40:00|4806.02|4806.02|4809.87|4809.87|4810.43|4810.43|4806.02|4806.02|0
1665132300000|2022-10-07 08:45:00|4809.43|4809.43|4809.16|4809.16|4809.43|4809.43|4807.51|4807.51|0
1665132600000|2022-10-07 08:50:00|4810.37|4810.37|4806.93|4806.93|4811.2|4811.2|4806.83|4806.83|0
1665132900000|2022-10-07 08:55:00|4807.26|4807.26|4804.63|4804.63|4809.75|4809.75|4804.63|4804.63|0
1665133200000|2022-10-07 09:00:00|4804.85|4804.85|4800.21|4800.21|4804.85|4804.85|4796.96|4796.96|0
1665133500000|2022-10-07 09:05:00|4799.99|4799.99|4795.67|4795.67|4799.99|4799.99|4793.57|4793.57|0
1665133800000|2022-10-07 09:10:00|4794.01|4794.01|4793.63|4793.63|4796.33|4796.33|4792.69|4792.69|0
1665134100000|2022-10-07 09:15:00|4793.74|4793.74|4791.69|4791.69|4793.74|4793.74|4789.18|4789.18|0
1665134400000|2022-10-07 09:20:00|4791.8|4791.8|4797.43|4797.43|4797.43|4797.43|4791.69|4791.69|0
1665134700000|2022-10-07 09:25:00|4797.62|4797.62|4801.28|4801.28|4801.28|4801.28|4794.74|4794.74|0
1665135000000|2022-10-07 09:30:00|4800.95|4800.95|4808.53|4808.53|4808.53|4808.53|4800.95|4800.95|0
1665135300000|2022-10-07 09:35:00|4809.51|4809.51|4810.75|4810.75|4813.05|4813.05|4807.31|4807.31|0
1665135600000|2022-10-07 09:40:00|4810.9|4810.9|4815.84|4815.84|4817.6|4817.6|4810.76|4810.76|0
1665135900000|2022-10-07 09:45:00|4815.01|4815.01|4815.04|4815.04|4815.44|4815.44|4812.3|4812.3|0
1665136200000|2022-10-07 09:50:00|4814.22|4814.22|4813.06|4813.06|4816.06|4816.06|4813.06|4813.06|0
1665136500000|2022-10-07 09:55:00|4813.39|4813.39|4811.64|4811.64|4817.03|4817.03|4811.64|4811.64|0
1665136800000|2022-10-07 10:00:00|4812|4812|4808.6|4808.6|4812.45|4812.45|4808.6|4808.6|0
1665137100000|2022-10-07 10:05:00|4808.49|4808.49|4812.48|4812.48|4812.48|4812.48|4807.33|4807.33|0
1665137400000|2022-10-07 10:10:00|4814.13|4814.13|4809.86|4809.86|4814.96|4814.96|4809.86|4809.86|0
1665137700000|2022-10-07 10:15:00|4810.69|4810.69|4811.13|4811.13|4811.51|4811.51|4809.57|4809.57|0
1665138000000|2022-10-07 10:20:00|4811.46|4811.46|4813.68|4813.68|4813.68|4813.68|4810.63|4810.63|0
1665138300000|2022-10-07 10:25:00|4812.42|4812.42|4809.67|4809.67|4813.79|4813.79|4808.85|4808.85|0
1665138600000|2022-10-07 10:30:00|4810.5|4810.5|4811.33|4811.33|4811.33|4811.33|4809.56|4809.56|0
1665138900000|2022-10-07 10:35:00|4811.66|4811.66|4811.77|4811.77|4812.6|4812.6|4810.94|4810.94|0
1665139200000|2022-10-07 10:40:00|4812.43|4812.43|4813.71|4813.71|4813.71|4813.71|4811.29|4811.29|0
1665139500000|2022-10-07 10:45:00|4813.49|4813.49|4817.34|4817.34|4824.01|4824.01|4813.49|4813.49|0
1665139800000|2022-10-07 10:50:00|4818.17|4818.17|4819.57|4819.57|4820.01|4820.01|4817.53|4817.53|0
1665140100000|2022-10-07 10:55:00|4819.68|4819.68|4814.8|4814.8|4819.9|4819.9|4813.54|4813.54|0
1665140400000|2022-10-07 11:00:00|4815.24|4815.24|4814.89|4814.89|4816.99|4816.99|4814.6|4814.6|0
1665140700000|2022-10-07 11:05:00|4815.33|4815.33|4816.69|4816.69|4816.69|4816.69|4814.17|4814.17|0
1665141000000|2022-10-07 11:10:00|4816.36|4816.36|4822.44|4822.44|4822.44|4822.44|4816.14|4816.14|0
1665141300000|2022-10-07 11:15:00|4822.33|4822.33|4823.05|4823.05|4823.05|4823.05|4821.4|4821.4|0
1665141600000|2022-10-07 11:20:00|4822.94|4822.94|4826.52|4826.52|4826.52|4826.52|4822.94|4822.94|0
1665141900000|2022-10-07 11:25:00|4827.35|4827.35|4827.22|4827.22|4827.35|4827.35|4825.7|4825.7|0
1665142200000|2022-10-07 11:30:00|4827|4827|4829.03|4829.03|4830.12|4830.12|4827|4827|0
1665142500000|2022-10-07 11:35:00|4829.25|4829.25|4825.67|4825.67|4829.25|4829.25|4824.06|4824.06|0
1665142800000|2022-10-07 11:40:00|4825.48|4825.48|4826.86|4826.86|4827.68|4827.68|4825.48|4825.48|0
1665143100000|2022-10-07 11:45:00|4826.64|4826.64|4825.45|4825.45|4829.67|4829.67|4825.45|4825.45|0
1665143400000|2022-10-07 11:50:00|4825.64|4825.64|4826.69|4826.69|4826.96|4826.96|4825.64|4825.64|0
1665143700000|2022-10-07 11:55:00|4827.13|4827.13|4826.99|4826.99|4827.82|4827.82|4824.85|4824.85|0
1665144000000|2022-10-07 12:00:00|4826.8|4826.8|4826.59|4826.59|4828.01|4828.01|4826.02|4826.02|0
1665144300000|2022-10-07 12:05:00|4826.92|4826.92|4824.39|4824.39|4826.92|4826.92|4823.28|4823.28|0
1665144600000|2022-10-07 12:10:00|4824.17|4824.17|4824.46|4824.46|4825.18|4825.18|4823.25|4823.25|0
1665144900000|2022-10-07 12:15:00|4824.68|4824.68|4828.77|4828.77|4829.1|4829.1|4824.46|4824.46|0
1665145200000|2022-10-07 12:20:00|4828.44|4828.44|4827.37|4827.37|4828.44|4828.44|4825.57|4825.57|0
1665145500000|2022-10-07 12:25:00|4827.91|4827.91|4837.22|4837.22|4837.22|4837.22|4827.91|4827.91|0
1665145800000|2022-10-07 12:30:00|4836.39|4836.39|4824.98|4824.98|4836.39|4836.39|4804.13|4804.13|0
1665146100000|2022-10-07 12:35:00|4829.12|4829.12|4821.88|4821.88|4830.38|4830.38|4820.79|4820.79|0
1665146400000|2022-10-07 12:40:00|4822.71|4822.71|4823.06|4823.06|4827.68|4827.68|4821.88|4821.88|0
1665146700000|2022-10-07 12:45:00|4821.86|4821.86|4809.31|4809.31|4821.86|4821.86|4809.31|4809.31|0
1665147000000|2022-10-07 12:50:00|4808.98|4808.98|4805.34|4805.34|4808.98|4808.98|4798.56|4798.56|0
1665147300000|2022-10-07 12:55:00|4805.23|4805.23|4809.87|4809.87|4810.52|4810.52|4805.01|4805.01|0
1665147600000|2022-10-07 13:00:00|4808.21|4808.21|4803.14|4803.14|4808.99|4808.99|4802.29|4802.29|0
1665147900000|2022-10-07 13:05:00|4801.48|4801.48|4794.73|4794.73|4801.48|4801.48|4791.93|4791.93|0
1665148200000|2022-10-07 13:10:00|4795.1|4795.1|4804.81|4804.81|4804.81|4804.81|4793.18|4793.18|0
1665148500000|2022-10-07 13:15:00|4804.7|4804.7|4813.68|4813.68|4813.68|4813.68|4803.73|4803.73|0
1665148800000|2022-10-07 13:20:00|4813.39|4813.39|4807.41|4807.41|4813.76|4813.76|4807.41|4807.41|0
1665149100000|2022-10-07 13:25:00|4806.65|4806.65|4810.56|4810.56|4811.88|4811.88|4805.54|4805.54|0
1665149400000|2022-10-07 13:30:00|4812.21|4812.21|4813.76|4813.76|4815.56|4815.56|4810.01|4810.01|0
1665149700000|2022-10-07 13:35:00|4813.54|4813.54|4816.99|4816.99|4820.14|4820.14|4812.66|4812.66|0
1665150000000|2022-10-07 13:40:00|4817.98|4817.98|4813.44|4813.44|4819.12|4819.12|4812.17|4812.17|0
1665150300000|2022-10-07 13:45:00|4811.78|4811.78|4800.17|4800.17|4813.88|4813.88|4800.17|4800.17|0
1665150600000|2022-10-07 13:50:00|4799.35|4799.35|4804.64|4804.64|4805.8|4805.8|4798.22|4798.22|0
1665150900000|2022-10-07 13:55:00|4805.47|4805.47|4808.64|4808.64|4809.9|4809.9|4805.47|4805.47|0
1665151200000|2022-10-07 14:00:00|4807.81|4807.81|4808.59|4808.59|4811.45|4811.45|4805.31|4805.31|0
1665151500000|2022-10-07 14:05:00|4808.8|4808.8|4809.91|4809.91|4810.2|4810.2|4804.61|4804.61|0
1665151800000|2022-10-07 14:10:00|4809.69|4809.69|4807.6|4807.6|4814.05|4814.05|4807.32|4807.32|0
1665152100000|2022-10-07 14:15:00|4807.82|4807.82|4814.1|4814.1|4816.21|4816.21|4806.33|4806.33|0
1665152400000|2022-10-07 14:20:00|4814.43|4814.43|4821.59|4821.59|4823.41|4823.41|4812.78|4812.78|0
1665152700000|2022-10-07 14:25:00|4822.42|4822.42|4829.57|4829.57|4832.38|4832.38|4821.37|4821.37|0
1665153000000|2022-10-07 14:30:00|4829.68|4829.68|4829.95|4829.95|4834.52|4834.52|4829.68|4829.68|0
1665153300000|2022-10-07 14:35:00|4830.77|4830.77|4829.88|4829.88|4832.52|4832.52|4827.19|4827.19|0
1665153600000|2022-10-07 14:40:00|4829.05|4829.05|4829.46|4829.46|4831.3|4831.3|4827.37|4827.37|0
1665153900000|2022-10-07 14:45:00|4829.35|4829.35|4827.48|4827.48|4837.43|4837.43|4827.48|4827.48|0
1665154200000|2022-10-07 14:50:00|4827.15|4827.15|4825.28|4825.28|4827.15|4827.15|4821.82|4821.82|0
1665154500000|2022-10-07 14:55:00|4824.46|4824.46|4832.97|4832.97|4836|4836|4823.91|4823.91|0
1665154800000|2022-10-07 15:00:00|4832.42|4832.42|4838.9|4838.9|4839.01|4839.01|4829.09|4829.09|0
1665155100000|2022-10-07 15:05:00|4838.07|4838.07|4836.25|4836.25|4839.34|4839.34|4834.04|4834.04|0
1665155400000|2022-10-07 15:10:00|4835.43|4835.43|4832.83|4832.83|4835.87|4835.87|4830.38|4830.38|0
1665155700000|2022-10-07 15:15:00|4832|4832|4827.76|4827.76|4834.9|4834.9|4827.76|4827.76|0
1665156000000|2022-10-07 15:20:00|4827.54|4827.54|4829.31|4829.31|4830.47|4830.47|4826.49|4826.49|0
1665156300000|2022-10-07 15:25:00|4828.49|4828.49|4827.56|4827.56|4829.72|4829.72|4826.56|4826.56|0
1665386100000|2022-10-10 07:15:00|4848.72|4848.72|4835.42|4835.42|4848.94|4848.94|4821.21|4821.21|0
1665386400000|2022-10-10 07:20:00|4837.07|4837.07|4845.35|4845.35|4849.98|4849.98|4837.07|4837.07|0
1665386700000|2022-10-10 07:25:00|4847|4847|4829.1|4829.1|4849.43|4849.43|4828.7|4828.7|0
1665387000000|2022-10-10 07:30:00|4828.55|4828.55|4835.24|4835.24|4841.44|4841.44|4826.35|4826.35|0
1665387300000|2022-10-10 07:35:00|4835.13|4835.13|4828.74|4828.74|4837.99|4837.99|4828|4828|0
1665387600000|2022-10-10 07:40:00|4829.07|4829.07|4824.14|4824.14|4830.01|4830.01|4819.95|4819.95|0
1665387900000|2022-10-10 07:45:00|4823.31|4823.31|4810.63|4810.63|4823.81|4823.81|4808.98|4808.98|0
1665388200000|2022-10-10 07:50:00|4811.46|4811.46|4810.04|4810.04|4812.25|4812.25|4806.22|4806.22|0
1665388500000|2022-10-10 07:55:00|4810.48|4810.48|4811.31|4811.31|4812.14|4812.14|4809.61|4809.61|0
1665388800000|2022-10-10 08:00:00|4811.42|4811.42|4810.06|4810.06|4811.42|4811.42|4806.64|4806.64|0
1665389100000|2022-10-10 08:05:00|4810.28|4810.28|4803.98|4803.98|4812.06|4812.06|4803.98|4803.98|0
1665389400000|2022-10-10 08:10:00|4803.68|4803.68|4798|4798|4803.68|4803.68|4797.95|4797.95|0
1665389700000|2022-10-10 08:15:00|4798.19|4798.19|4783.78|4783.78|4798.19|4798.19|4783.67|4783.67|0
1665390000000|2022-10-10 08:20:00|4782.96|4782.96|4780.93|4780.93|4783.78|4783.78|4779.22|4779.22|0
1665390300000|2022-10-10 08:25:00|4781.26|4781.26|4777.85|4777.85|4785.23|4785.23|4777.85|4777.85|0
1665390600000|2022-10-10 08:30:00|4777.72|4777.72|4768.29|4768.29|4778.76|4778.76|4768.19|4768.19|0
1665390900000|2022-10-10 08:35:00|4766.63|4766.63|4764.9|4764.9|4768.7|4768.7|4764.9|4764.9|0
1665391200000|2022-10-10 08:40:00|4764.68|4764.68|4755.98|4755.98|4764.9|4764.9|4755.3|4755.3|0
1665391500000|2022-10-10 08:45:00|4755.87|4755.87|4762.18|4762.18|4762.4|4762.4|4755.87|4755.87|0
1665391800000|2022-10-10 08:50:00|4761.64|4761.64|4763.85|4763.85|4767.07|4767.07|4761.64|4761.64|0
1665392100000|2022-10-10 08:55:00|4763.03|4763.03|4766.53|4766.53|4766.72|4766.72|4760.54|4760.54|0
1665392400000|2022-10-10 09:00:00|4767.36|4767.36|4776.32|4776.32|4776.32|4776.32|4765.7|4765.7|0
1665392700000|2022-10-10 09:05:00|4776.43|4776.43|4777.58|4777.58|4777.58|4777.58|4770.48|4770.48|0
1665393000000|2022-10-10 09:10:00|4779.23|4779.23|4790.65|4790.65|4790.65|4790.65|4778.85|4778.85|0
1665393300000|2022-10-10 09:15:00|4789.83|4789.83|4781.49|4781.49|4790.15|4790.15|4781.49|4781.49|0
1665393600000|2022-10-10 09:20:00|4780.83|4780.83|4780.67|4780.67|4783.32|4783.32|4780.45|4780.45|0
1665393900000|2022-10-10 09:25:00|4780.23|4780.23|4779.52|4779.52|4781.39|4781.39|4778.58|4778.58|0
1665394200000|2022-10-10 09:30:00|4779.3|4779.3|4782.81|4782.81|4782.81|4782.81|4777.42|4777.42|0
1665394500000|2022-10-10 09:35:00|4781.98|4781.98|4781.76|4781.76|4782.62|4782.62|4780.03|4780.03|0
1665394800000|2022-10-10 09:40:00|4781.95|4781.95|4786.42|4786.42|4787.02|4787.02|4779.47|4779.47|0
1665395100000|2022-10-10 09:45:00|4786.64|4786.64|4784.75|4784.75|4787.4|4787.4|4783.37|4783.37|0
1665395400000|2022-10-10 09:50:00|4785.4|4785.4|4785.35|4785.35|4787.56|4787.56|4784.53|4784.53|0
1665395700000|2022-10-10 09:55:00|4785.65|4785.65|4782.59|4782.59|4786.94|4786.94|4782.59|4782.59|0
1665396000000|2022-10-10 10:00:00|4783.25|4783.25|4788.09|4788.09|4788.75|4788.75|4783.25|4783.25|0
1665396300000|2022-10-10 10:05:00|4788.42|4788.42|4788.63|4788.63|4791.16|4791.16|4786.97|4786.97|0
1665396600000|2022-10-10 10:10:00|4789.46|4789.46|4788.2|4788.2|4791.5|4791.5|4787.03|4787.03|0
1665396900000|2022-10-10 10:15:00|4788.53|4788.53|4784.95|4784.95|4788.53|4788.53|4784.73|4784.73|0
1665397200000|2022-10-10 10:20:00|4784.73|4784.73|4783.15|4783.15|4784.73|4784.73|4781.05|4781.05|0
1665397500000|2022-10-10 10:25:00|4782.71|4782.71|4783.12|4783.12|4783.42|4783.42|4780.28|4780.28|0
1665397800000|2022-10-10 10:30:00|4783.45|4783.45|4789.46|4789.46|4789.46|4789.46|4783.17|4783.17|0
1665398100000|2022-10-10 10:35:00|4789.24|4789.24|4789.24|4789.24|4791.94|4791.94|4788.96|4788.96|0
1665398400000|2022-10-10 10:40:00|4789.35|4789.35|4787.77|4787.77|4790.77|4790.77|4787.77|4787.77|0
1665398700000|2022-10-10 10:45:00|4786.94|4786.94|4788.71|4788.71|4789.04|4789.04|4786.94|4786.94|0
1665399000000|2022-10-10 10:50:00|4788.6|4788.6|4781.02|4781.02|4789.47|4789.47|4780.91|4780.91|0
1665399300000|2022-10-10 10:55:00|4780.19|4780.19|4779.2|4779.2|4782.02|4782.02|4778.89|4778.89|0
1665399600000|2022-10-10 11:00:00|4780.86|4780.86|4769.57|4769.57|4780.86|4780.86|4769.57|4769.57|0
1665399900000|2022-10-10 11:05:00|4769.35|4769.35|4774.44|4774.44|4774.63|4774.63|4769.24|4769.24|0
1665400200000|2022-10-10 11:10:00|4774.22|4774.22|4772.72|4772.72|4778.57|4778.57|4770.29|4770.29|0
1665400500000|2022-10-10 11:15:00|4773.05|4773.05|4767.08|4767.08|4774.15|4774.15|4767.08|4767.08|0
1665400800000|2022-10-10 11:20:00|4767.41|4767.41|4771.38|4771.38|4772.1|4772.1|4765.42|4765.42|0
1665401100000|2022-10-10 11:25:00|4772.21|4772.21|4778.3|4778.3|4778.3|4778.3|4772.21|4772.21|0
1665401400000|2022-10-10 11:30:00|4779.5|4779.5|4779.06|4779.06|4780.6|4780.6|4778.41|4778.41|0
1665401700000|2022-10-10 11:35:00|4778.23|4778.23|4770.65|4770.65|4778.23|4778.23|4770.65|4770.65|0
1665402000000|2022-10-10 11:40:00|4770.76|4770.76|4767.52|4767.52|4771.09|4771.09|4767.52|4767.52|0
1665402300000|2022-10-10 11:45:00|4767.71|4767.71|4759.57|4759.57|4767.71|4767.71|4758.87|4758.87|0
1665402600000|2022-10-10 11:50:00|4759.79|4759.79|4754.78|4754.78|4760.12|4760.12|4754.78|4754.78|0
1665402900000|2022-10-10 11:55:00|4754.45|4754.45|4759.08|4759.08|4759.86|4759.86|4754.45|4754.45|0
1665403200000|2022-10-10 12:00:00|4759.91|4759.91|4754.32|4754.32|4761.93|4761.93|4753.5|4753.5|0
1665403500000|2022-10-10 12:05:00|4754.76|4754.76|4753.69|4753.69|4754.76|4754.76|4751.12|4751.12|0
1665403800000|2022-10-10 12:10:00|4754.51|4754.51|4749.74|4749.74|4754.51|4754.51|4749.74|4749.74|0
1665404100000|2022-10-10 12:15:00|4750.57|4750.57|4749.34|4749.34|4750.57|4750.57|4746.86|4746.86|0
1665404400000|2022-10-10 12:20:00|4750|4750|4758.52|4758.52|4758.52|4758.52|4750|4750|0
1665404700000|2022-10-10 12:25:00|4759.04|4759.04|4757.29|4757.29|4759.64|4759.64|4753.52|4753.52|0
1665405000000|2022-10-10 12:30:00|4757.4|4757.4|4754.75|4754.75|4758.23|4758.23|4753.05|4753.05|0
1665405300000|2022-10-10 12:35:00|4755.08|4755.08|4758.29|4758.29|4759.94|4759.94|4755.08|4755.08|0
1665405600000|2022-10-10 12:40:00|4758.62|4758.62|4760.61|4760.61|4761.93|4761.93|4758.62|4758.62|0
1665405900000|2022-10-10 12:45:00|4762.26|4762.26|4760.69|4760.69|4764.42|4764.42|4759.23|4759.23|0
1665406200000|2022-10-10 12:50:00|4759.86|4759.86|4762.98|4762.98|4764.45|4764.45|4759.21|4759.21|0
1665406500000|2022-10-10 12:55:00|4763.2|4763.2|4767.33|4767.33|4767.33|4767.33|4763.2|4763.2|0
1665406800000|2022-10-10 13:00:00|4767.55|4767.55|4771.38|4771.38|4771.92|4771.92|4766.73|4766.73|0
1665407100000|2022-10-10 13:05:00|4770.55|4770.55|4772.38|4772.38|4775.12|4775.12|4770.44|4770.44|0
1665407400000|2022-10-10 13:10:00|4772.23|4772.23|4772.49|4772.49|4773.54|4773.54|4768.41|4768.41|0
1665407700000|2022-10-10 13:15:00|4772.16|4772.16|4772.87|4772.87|4773.85|4773.85|4769.97|4769.97|0
1665408000000|2022-10-10 13:20:00|4774.53|4774.53|4773.68|4773.68|4780.42|4780.42|4773.53|4773.53|0
1665408300000|2022-10-10 13:25:00|4773.9|4773.9|4767.98|4767.98|4773.9|4773.9|4767.98|4767.98|0
1665408600000|2022-10-10 13:30:00|4768.81|4768.81|4769.49|4769.49|4775.54|4775.54|4766.57|4766.57|0
1665408900000|2022-10-10 13:35:00|4769.16|4769.16|4772.5|4772.5|4776.04|4776.04|4767.42|4767.42|0
1665409200000|2022-10-10 13:40:00|4770.85|4770.85|4776.33|4776.33|4778.97|4778.97|4769.89|4769.89|0
1665409500000|2022-10-10 13:45:00|4776.18|4776.18|4780.18|4780.18|4783.05|4783.05|4776.18|4776.18|0
1665409800000|2022-10-10 13:50:00|4781|4781|4775.39|4775.39|4781.99|4781.99|4770.38|4770.38|0
1665410100000|2022-10-10 13:55:00|4772.91|4772.91|4772.16|4772.16|4776.73|4776.73|4771.94|4771.94|0
1665410400000|2022-10-10 14:00:00|4772.38|4772.38|4776.9|4776.9|4778.66|4778.66|4772.38|4772.38|0
1665410700000|2022-10-10 14:05:00|4776.68|4776.68|4778.87|4778.87|4780.43|4780.43|4776.68|4776.68|0
1665411000000|2022-10-10 14:10:00|4778.32|4778.32|4782.66|4782.66|4784.54|4784.54|4778.32|4778.32|0
1665411300000|2022-10-10 14:15:00|4782.77|4782.77|4777.12|4777.12|4783.84|4783.84|4776.51|4776.51|0
1665411600000|2022-10-10 14:20:00|4777.27|4777.27|4778.66|4778.66|4782.42|4782.42|4777.27|4777.27|0
1665411900000|2022-10-10 14:25:00|4778.88|4778.88|4780.69|4780.69|4783.38|4783.38|4777.51|4777.51|0
1665412200000|2022-10-10 14:30:00|4779.86|4779.86|4783.45|4783.45|4785.35|4785.35|4778.06|4778.06|0
1665412500000|2022-10-10 14:35:00|4782.18|4782.18|4787.29|4787.29|4789.6|4789.6|4781.85|4781.85|0
1665412800000|2022-10-10 14:40:00|4786.3|4786.3|4784.35|4784.35|4787.32|4787.32|4781.07|4781.07|0
1665413100000|2022-10-10 14:45:00|4784.57|4784.57|4787.93|4787.93|4792.66|4792.66|4784.57|4784.57|0
1665413400000|2022-10-10 14:50:00|4787.1|4787.1|4784.33|4784.33|4788.97|4788.97|4782.23|4782.23|0
1665413700000|2022-10-10 14:55:00|4783.5|4783.5|4783.41|4783.41|4786|4786|4780.71|4780.71|0
1665414000000|2022-10-10 15:00:00|4780.1|4780.1|4775.33|4775.33|4780.93|4780.93|4774|4774|0
1665414300000|2022-10-10 15:05:00|4775.06|4775.06|4777.69|4777.69|4778.7|4778.7|4775.06|4775.06|0
1665414600000|2022-10-10 15:10:00|4778.52|4778.52|4781.62|4781.62|4783.16|4783.16|4777.58|4777.58|0
1665414900000|2022-10-10 15:15:00|4780.57|4780.57|4779.41|4779.41|4782.47|4782.47|4778.91|4778.91|0
1665415200000|2022-10-10 15:20:00|4779.56|4779.56|4783.87|4783.87|4783.87|4783.87|4779.56|4779.56|0
1665415500000|2022-10-10 15:25:00|4784.02|4784.02|4784.59|4784.59|4787.86|4787.86|4783.37|4783.37|0
1665472500000|2022-10-11 07:15:00|4781.34|4781.34|4778.18|4778.18|4781.56|4781.56|4775.15|4775.15|0
1665472800000|2022-10-11 07:20:00|4778.37|4778.37|4791.43|4791.43|4792.2|4792.2|4774.73|4774.73|0
1665473100000|2022-10-11 07:25:00|4791.62|4791.62|4804.29|4804.29|4807.95|4807.95|4791.62|4791.62|0
1665473400000|2022-10-11 07:30:00|4805.12|4805.12|4801.93|4801.93|4812.07|4812.07|4801.93|4801.93|0
1665473700000|2022-10-11 07:35:00|4802.04|4802.04|4808.59|4808.59|4811.4|4811.4|4802.04|4802.04|0
1665474000000|2022-10-11 07:40:00|4807.76|4807.76|4791.23|4791.23|4807.76|4807.76|4790.4|4790.4|0
1665474300000|2022-10-11 07:45:00|4792.89|4792.89|4800.32|4800.32|4800.32|4800.32|4792.89|4792.89|0
1665474600000|2022-10-11 07:50:00|4800|4800|4781.39|4781.39|4800|4800|4781.39|4781.39|0
1665474900000|2022-10-11 07:55:00|4780.56|4780.56|4773.94|4773.94|4780.56|4780.56|4768.15|4768.15|0
1665475200000|2022-10-11 08:00:00|4773.28|4773.28|4777.53|4777.53|4777.97|4777.97|4768.26|4768.26|0
1665475500000|2022-10-11 08:05:00|4778.08|4778.08|4783.7|4783.7|4785.13|4785.13|4773.7|4773.7|0
1665475800000|2022-10-11 08:10:00|4784.53|4784.53|4778.15|4778.15|4785.57|4785.57|4774.01|4774.01|0
1665476100000|2022-10-11 08:15:00|4779.03|4779.03|4780.01|4780.01|4783.4|4783.4|4778.35|4778.35|0
1665476400000|2022-10-11 08:20:00|4779.18|4779.18|4777.11|4777.11|4784.35|4784.35|4776.28|4776.28|0
1665476700000|2022-10-11 08:25:00|4777.94|4777.94|4784.93|4784.93|4784.93|4784.93|4777.61|4777.61|0
1665477000000|2022-10-11 08:30:00|4785.76|4785.76|4772.88|4772.88|4785.76|4785.76|4770.29|4770.29|0
1665477300000|2022-10-11 08:35:00|4772.56|4772.56|4773.93|4773.93|4776.82|4776.82|4769.5|4769.5|0
1665477600000|2022-10-11 08:40:00|4773.1|4773.1|4771.79|4771.79|4773.99|4773.99|4764.37|4764.37|0
1665477900000|2022-10-11 08:45:00|4772.61|4772.61|4776.07|4776.07|4779.67|4779.67|4770.02|4770.02|0
1665478200000|2022-10-11 08:50:00|4777.72|4777.72|4779.42|4779.42|4783.64|4783.64|4776.07|4776.07|0
1665478500000|2022-10-11 08:55:00|4780.16|4780.16|4783.68|4783.68|4784.67|4784.67|4780.16|4780.16|0
1665478800000|2022-10-11 09:00:00|4782.02|4782.02|4790.95|4790.95|4791.21|4791.21|4781.58|4781.58|0
1665479100000|2022-10-11 09:05:00|4788.47|4788.47|4790.72|4790.72|4791.39|4791.39|4784.88|4784.88|0
1665479400000|2022-10-11 09:10:00|4790.61|4790.61|4792.5|4792.5|4792.5|4792.5|4790.17|4790.17|0
1665479700000|2022-10-11 09:15:00|4791.67|4791.67|4795.06|4795.06|4795.62|4795.62|4789.5|4789.5|0
1665480000000|2022-10-11 09:20:00|4795.94|4795.94|4795.08|4795.08|4796.05|4796.05|4789.4|4789.4|0
1665480300000|2022-10-11 09:25:00|4795.26|4795.26|4798.97|4798.97|4798.97|4798.97|4794.43|4794.43|0
1665480600000|2022-10-11 09:30:00|4797.31|4797.31|4790.44|4790.44|4797.31|4797.31|4790.44|4790.44|0
1665480900000|2022-10-11 09:35:00|4789.89|4789.89|4789.89|4789.89|4790.44|4790.44|4788.79|4788.79|0
1665481200000|2022-10-11 09:40:00|4793.2|4793.2|4792.66|4792.66|4793.37|4793.37|4790.67|4790.67|0
1665481500000|2022-10-11 09:45:00|4792|4792|4785.09|4785.09|4792|4792|4784.84|4784.84|0
1665481800000|2022-10-11 09:50:00|4783.88|4783.88|4787.91|4787.91|4788.35|4788.35|4783.77|4783.77|0
1665482100000|2022-10-11 09:55:00|4783.77|4783.77|4779.66|4779.66|4785.91|4785.91|4778.94|4778.94|0
1665482400000|2022-10-11 10:00:00|4779.77|4779.77|4781.92|4781.92|4784.24|4784.24|4779.66|4779.66|0
1665482700000|2022-10-11 10:05:00|4782.58|4782.58|4783.5|4783.5|4783.5|4783.5|4780.77|4780.77|0
1665483000000|2022-10-11 10:10:00|4785.25|4785.25|4781.4|4781.4|4785.25|4785.25|4779.74|4779.74|0
1665483300000|2022-10-11 10:15:00|4780.85|4780.85|4777.29|4777.29|4780.85|4780.85|4775.09|4775.09|0
1665483600000|2022-10-11 10:20:00|4777.4|4777.4|4780.33|4780.33|4780.6|4780.6|4773.99|4773.99|0
1665483900000|2022-10-11 10:25:00|4780.22|4780.22|4780.17|4780.17|4785.75|4785.75|4780.17|4780.17|0
1665484200000|2022-10-11 10:30:00|4780.28|4780.28|4784.5|4784.5|4786.77|4786.77|4780.28|4780.28|0
1665484500000|2022-10-11 10:35:00|4785.33|4785.33|4772.89|4772.89|4785.33|4785.33|4772.89|4772.89|0
1665484800000|2022-10-11 10:40:00|4771.68|4771.68|4754.74|4754.74|4771.68|4771.68|4754.52|4754.52|0
1665485100000|2022-10-11 10:45:00|4752.26|4752.26|4765.29|4765.29|4766.94|4766.94|4752.26|4752.26|0
1665485400000|2022-10-11 10:50:00|4764.96|4764.96|4764.43|4764.43|4765.26|4765.26|4761.88|4761.88|0
1665485700000|2022-10-11 10:55:00|4764.87|4764.87|4762.97|4762.97|4767.11|4767.11|4762.14|4762.14|0
1665486000000|2022-10-11 11:00:00|4761.54|4761.54|4762.85|4762.85|4764.06|4764.06|4760.92|4760.92|0
1665486300000|2022-10-11 11:05:00|4761.2|4761.2|4762.03|4762.03|4764.62|4764.62|4760.37|4760.37|0
1665486600000|2022-10-11 11:10:00|4759.54|4759.54|4762.63|4762.63|4762.74|4762.74|4759.54|4759.54|0
1665486900000|2022-10-11 11:15:00|4761.81|4761.81|4757.99|4757.99|4761.81|4761.81|4756.35|4756.35|0
1665487200000|2022-10-11 11:20:00|4757.6|4757.6|4757.5|4757.5|4758.43|4758.43|4752.75|4752.75|0
1665487500000|2022-10-11 11:25:00|4757.8|4757.8|4755|4755|4761.95|4761.95|4755|4755|0
1665487800000|2022-10-11 11:30:00|4754.34|4754.34|4758.05|4758.05|4758.05|4758.05|4754.01|4754.01|0
1665488100000|2022-10-11 11:35:00|4757.87|4757.87|4762.81|4762.81|4762.81|4762.81|4757.87|4757.87|0
1665488400000|2022-10-11 11:40:00|4763.63|4763.63|4764.12|4764.12|4765.43|4765.43|4763.63|4763.63|0
1665488700000|2022-10-11 11:45:00|4764.89|4764.89|4766.73|4766.73|4766.74|4766.74|4762.2|4762.2|0
1665489000000|2022-10-11 11:50:00|4767.28|4767.28|4768.12|4768.12|4768.12|4768.12|4765.64|4765.64|0
1665489300000|2022-10-11 11:55:00|4767.79|4767.79|4770.33|4770.33|4770.33|4770.33|4766.99|4766.99|0
1665489600000|2022-10-11 12:00:00|4770.11|4770.11|4773.77|4773.77|4775.36|4775.36|4769|4769|0
1665489900000|2022-10-11 12:05:00|4772.94|4772.94|4776.21|4776.21|4776.21|4776.21|4771.28|4771.28|0
1665490200000|2022-10-11 12:10:00|4776.36|4776.36|4782.24|4782.24|4782.35|4782.35|4776.36|4776.36|0
1665490500000|2022-10-11 12:15:00|4782.5|4782.5|4779.01|4779.01|4782.95|4782.95|4779.01|4779.01|0
1665490800000|2022-10-11 12:20:00|4778.18|4778.18|4780.25|4780.25|4780.25|4780.25|4776.37|4776.37|0
1665491100000|2022-10-11 12:25:00|4780.07|4780.07|4779.49|4779.49|4780.07|4780.07|4777.86|4777.86|0
1665491400000|2022-10-11 12:30:00|4779.34|4779.34|4771.91|4771.91|4779.34|4779.34|4769.02|4769.02|0
1665491700000|2022-10-11 12:35:00|4773.56|4773.56|4779.92|4779.92|4780.03|4780.03|4771.05|4771.05|0
1665492000000|2022-10-11 12:40:00|4777.44|4777.44|4773.03|4773.03|4777.44|4777.44|4773.03|4773.03|0
1665492300000|2022-10-11 12:45:00|4773.22|4773.22|4782.53|4782.53|4782.53|4782.53|4773.22|4773.22|0
1665492600000|2022-10-11 12:50:00|4782.68|4782.68|4775.55|4775.55|4783.77|4783.77|4774.28|4774.28|0
1665492900000|2022-10-11 12:55:00|4774.72|4774.72|4777.09|4777.09|4782.48|4782.48|4773.88|4773.88|0
1665493200000|2022-10-11 13:00:00|4776.32|4776.32|4780.22|4780.22|4780.22|4780.22|4775.99|4775.99|0
1665493500000|2022-10-11 13:05:00|4781.04|4781.04|4776.66|4776.66|4781.04|4781.04|4776.4|4776.4|0
1665493800000|2022-10-11 13:10:00|4776.93|4776.93|4770.92|4770.92|4776.93|4776.93|4769.93|4769.93|0
1665494100000|2022-10-11 13:15:00|4770.04|4770.04|4772.09|4772.09|4774.58|4774.58|4768.59|4768.59|0
1665494400000|2022-10-11 13:20:00|4772.31|4772.31|4784.32|4784.32|4784.32|4784.32|4771.46|4771.46|0
1665494700000|2022-10-11 13:25:00|4784.43|4784.43|4784.28|4784.28|4789.73|4789.73|4784.28|4784.28|0
1665495000000|2022-10-11 13:30:00|4782.62|4782.62|4786.63|4786.63|4789.88|4789.88|4779.1|4779.1|0
1665495300000|2022-10-11 13:35:00|4786.96|4786.96|4792.23|4792.23|4794.03|4794.03|4783.24|4783.24|0
1665495600000|2022-10-11 13:40:00|4791.79|4791.79|4797.14|4797.14|4797.14|4797.14|4790.11|4790.11|0
1665495900000|2022-10-11 13:45:00|4797.25|4797.25|4793.24|4793.24|4800.28|4800.28|4791.11|4791.11|0
1665496200000|2022-10-11 13:50:00|4793.35|4793.35|4783.06|4783.06|4797.62|4797.62|4783.06|4783.06|0
1665496500000|2022-10-11 13:55:00|4783.89|4783.89|4784.55|4784.55|4788.91|4788.91|4780.63|4780.63|0
1665496800000|2022-10-11 14:00:00|4783.89|4783.89|4789.28|4789.28|4789.28|4789.28|4780.59|4780.59|0
1665497100000|2022-10-11 14:05:00|4790.1|4790.1|4791.18|4791.18|4795.09|4795.09|4786.85|4786.85|0
1665497400000|2022-10-11 14:10:00|4790.96|4790.96|4788.59|4788.59|4792.23|4792.23|4786.13|4786.13|0
1665497700000|2022-10-11 14:15:00|4789.41|4789.41|4794.2|4794.2|4795.13|4795.13|4789.41|4789.41|0
1665498000000|2022-10-11 14:20:00|4793.37|4793.37|4795.32|4795.32|4798.22|4798.22|4791.88|4791.88|0
1665498300000|2022-10-11 14:25:00|4795.54|4795.54|4792.68|4792.68|4800.59|4800.59|4792.68|4792.68|0
1665498600000|2022-10-11 14:30:00|4791.14|4791.14|4787.8|4787.8|4794.07|4794.07|4786.97|4786.97|0
1665498900000|2022-10-11 14:35:00|4787.47|4787.47|4783.91|4783.91|4787.47|4787.47|4782.35|4782.35|0
1665499200000|2022-10-11 14:40:00|4784.13|4784.13|4785.96|4785.96|4789.51|4789.51|4782.84|4782.84|0
1665499500000|2022-10-11 14:45:00|4785.63|4785.63|4787|4787|4787.82|4787.82|4783.36|4783.36|0
1665499800000|2022-10-11 14:50:00|4786.85|4786.85|4788.76|4788.76|4791.73|4791.73|4786.46|4786.46|0
1665500100000|2022-10-11 14:55:00|4787.93|4787.93|4781.97|4781.97|4788.7|4788.7|4781.42|4781.42|0
1665500400000|2022-10-11 15:00:00|4781.15|4781.15|4790.13|4790.13|4791.94|4791.94|4781|4781|0
1665500700000|2022-10-11 15:05:00|4789.3|4789.3|4782.74|4782.74|4791.65|4791.65|4781.91|4781.91|0
1665501000000|2022-10-11 15:10:00|4782.52|4782.52|4787.33|4787.33|4787.33|4787.33|4782.52|4782.52|0
1665501300000|2022-10-11 15:15:00|4787.15|4787.15|4791.33|4791.33|4793.05|4793.05|4787.15|4787.15|0
1665501600000|2022-10-11 15:20:00|4790.5|4790.5|4791.53|4791.53|4791.53|4791.53|4786.11|4786.11|0
1665501900000|2022-10-11 15:25:00|4790.71|4790.71|4790.94|4790.94|4790.94|4790.94|4785.63|4785.63|0
1665558900000|2022-10-12 07:15:00|4779.49|4779.49|4768.16|4768.16|4779.6|4779.6|4766.5|4766.5|0
1665559200000|2022-10-12 07:20:00|4767.28|4767.28|4788.28|4788.28|4792.18|4792.18|4766.95|4766.95|0
1665559500000|2022-10-12 07:25:00|4790.76|4790.76|4783.3|4783.3|4796.17|4796.17|4779.12|4779.12|0
1665559800000|2022-10-12 07:30:00|4783.45|4783.45|4776.26|4776.26|4787.92|4787.92|4776.01|4776.01|0
1665560100000|2022-10-12 07:35:00|4776.85|4776.85|4775.99|4775.99|4776.85|4776.85|4768.48|4768.48|0
1665560400000|2022-10-12 07:40:00|4776.25|4776.25|4785.97|4785.97|4788.76|4788.76|4776.25|4776.25|0
1665560700000|2022-10-12 07:45:00|4786.8|4786.8|4782.8|4782.8|4788.04|4788.04|4779.25|4779.25|0
1665561000000|2022-10-12 07:50:00|4781.59|4781.59|4791.31|4791.31|4792.96|4792.96|4781.48|4781.48|0
1665561300000|2022-10-12 07:55:00|4789.66|4789.66|4778.54|4778.54|4791.21|4791.21|4778.54|4778.54|0
1665561600000|2022-10-12 08:00:00|4777.66|4777.66|4785.32|4785.32|4788.9|4788.9|4776.06|4776.06|0
1665561900000|2022-10-12 08:05:00|4784.49|4784.49|4782.7|4782.7|4784.49|4784.49|4779.48|4779.48|0
1665562200000|2022-10-12 08:10:00|4781.87|4781.87|4779.8|4779.8|4785.09|4785.09|4779.69|4779.69|0
1665562500000|2022-10-12 08:15:00|4780.63|4780.63|4782.54|4782.54|4784.87|4784.87|4778.15|4778.15|0
1665562800000|2022-10-12 08:20:00|4783.37|4783.37|4788.6|4788.6|4790.96|4790.96|4783.37|4783.37|0
1665563100000|2022-10-12 08:25:00|4788.73|4788.73|4787.4|4787.4|4789.28|4789.28|4785.14|4785.14|0
1665563400000|2022-10-12 08:30:00|4788.82|4788.82|4786.44|4786.44|4792.58|4792.58|4782.83|4782.83|0
1665563700000|2022-10-12 08:35:00|4785.68|4785.68|4791.47|4791.47|4791.47|4791.47|4785.68|4785.68|0
1665564000000|2022-10-12 08:40:00|4792.3|4792.3|4790.84|4790.84|4794.06|4794.06|4790.84|4790.84|0
1665564300000|2022-10-12 08:45:00|4790.4|4790.4|4794.36|4794.36|4796.44|4796.44|4789.92|4789.92|0
1665564600000|2022-10-12 08:50:00|4794.69|4794.69|4794.48|4794.48|4794.69|4794.69|4791.88|4791.88|0
1665564900000|2022-10-12 08:55:00|4794.59|4794.59|4794.2|4794.2|4797.7|4797.7|4793.59|4793.59|0
1665565200000|2022-10-12 09:00:00|4793.67|4793.67|4796.31|4796.31|4796.31|4796.31|4789.34|4789.34|0
1665565500000|2022-10-12 09:05:00|4796.71|4796.71|4800.95|4800.95|4801.74|4801.74|4795.05|4795.05|0
1665565800000|2022-10-12 09:10:00|4801.77|4801.77|4806.13|4806.13|4806.13|4806.13|4801.44|4801.44|0
1665566100000|2022-10-12 09:15:00|4806.96|4806.96|4806.87|4806.87|4808.23|4808.23|4803.56|4803.56|0
1665566400000|2022-10-12 09:20:00|4806.76|4806.76|4803.96|4803.96|4808.96|4808.96|4803.56|4803.56|0
1665566700000|2022-10-12 09:25:00|4803.14|4803.14|4801.65|4801.65|4804.28|4804.28|4801.27|4801.27|0
1665567000000|2022-10-12 09:30:00|4800.82|4800.82|4805.46|4805.46|4805.46|4805.46|4799.44|4799.44|0
1665567300000|2022-10-12 09:35:00|4804.64|4804.64|4801.83|4801.83|4804.64|4804.64|4796.48|4796.48|0
1665567600000|2022-10-12 09:40:00|4802.48|4802.48|4805.44|4805.44|4805.44|4805.44|4799.46|4799.46|0
1665567900000|2022-10-12 09:45:00|4806.27|4806.27|4800.2|4800.2|4807.69|4807.69|4797.72|4797.72|0
1665568200000|2022-10-12 09:50:00|4799.77|4799.77|4795.26|4795.26|4799.93|4799.93|4794.92|4794.92|0
1665568500000|2022-10-12 09:55:00|4794.6|4794.6|4790.87|4790.87|4794.6|4794.6|4789.61|4789.61|0
1665568800000|2022-10-12 10:00:00|4791.06|4791.06|4792.8|4792.8|4793.96|4793.96|4790.62|4790.62|0
1665569100000|2022-10-12 10:05:00|4793.63|4793.63|4796.31|4796.31|4796.75|4796.75|4792.31|4792.31|0
1665569400000|2022-10-12 10:10:00|4795.48|4795.48|4800.38|4800.38|4801.2|4801.2|4794.46|4794.46|0
1665569700000|2022-10-12 10:15:00|4800.82|4800.82|4793.52|4793.52|4801.09|4801.09|4793.52|4793.52|0
1665570000000|2022-10-12 10:20:00|4793.63|4793.63|4792.27|4792.27|4796.16|4796.16|4791.75|4791.75|0
1665570300000|2022-10-12 10:25:00|4791.44|4791.44|4789.12|4789.12|4793.09|4793.09|4787.66|4787.66|0
1665570600000|2022-10-12 10:30:00|4789.45|4789.45|4787.33|4787.33|4789.45|4789.45|4785.68|4785.68|0
1665570900000|2022-10-12 10:35:00|4788.16|4788.16|4790.38|4790.38|4790.38|4790.38|4784.96|4784.96|0
1665571200000|2022-10-12 10:40:00|4789.55|4789.55|4786.69|4786.69|4789.55|4789.55|4786.3|4786.3|0
1665571500000|2022-10-12 10:45:00|4786.58|4786.58|4783.05|4783.05|4788.83|4788.83|4780.57|4780.57|0
1665571800000|2022-10-12 10:50:00|4784.71|4784.71|4781.51|4781.51|4785.53|4785.53|4780.91|4780.91|0
1665572100000|2022-10-12 10:55:00|4782.34|4782.34|4784.82|4784.82|4785.59|4785.59|4781.68|4781.68|0
1665572400000|2022-10-12 11:00:00|4784.71|4784.71|4785.29|4785.29|4785.87|4785.87|4782.9|4782.9|0
1665572700000|2022-10-12 11:05:00|4786.12|4786.12|4786.21|4786.21|4786.72|4786.72|4785.46|4785.46|0
1665573000000|2022-10-12 11:10:00|4787.04|4787.04|4784.88|4784.88|4787.15|4787.15|4781.85|4781.85|0
1665573300000|2022-10-12 11:15:00|4784.77|4784.77|4786.7|4786.7|4787.81|4787.81|4784.77|4784.77|0
1665573600000|2022-10-12 11:20:00|4785.87|4785.87|4787.77|4787.77|4787.77|4787.77|4784.35|4784.35|0
1665573900000|2022-10-12 11:25:00|4786.94|4786.94|4786.82|4786.82|4789.48|4789.48|4786.17|4786.17|0
1665574200000|2022-10-12 11:30:00|4786.5|4786.5|4789.38|4789.38|4791.03|4791.03|4786.2|4786.2|0
1665574500000|2022-10-12 11:35:00|4789.16|4789.16|4786.68|4786.68|4790.04|4790.04|4786.46|4786.46|0
1665574800000|2022-10-12 11:40:00|4786.57|4786.57|4785.95|4785.95|4788.33|4788.33|4782.86|4782.86|0
1665575100000|2022-10-12 11:45:00|4785.12|4785.12|4782.66|4782.66|4785.34|4785.34|4781.98|4781.98|0
1665575400000|2022-10-12 11:50:00|4783.48|4783.48|4775.62|4775.62|4783.48|4783.48|4773.96|4773.96|0
1665575700000|2022-10-12 11:55:00|4775.51|4775.51|4777.77|4777.77|4778.71|4778.71|4775.11|4775.11|0
1665576000000|2022-10-12 12:00:00|4776.94|4776.94|4775.84|4775.84|4777.77|4777.77|4773.61|4773.61|0
1665576300000|2022-10-12 12:05:00|4776.94|4776.94|4775.57|4775.57|4777.89|4777.89|4774.05|4774.05|0
1665576600000|2022-10-12 12:10:00|4775.9|4775.9|4773.37|4773.37|4778.17|4778.17|4773.37|4773.37|0
1665576900000|2022-10-12 12:15:00|4774.2|4774.2|4774.75|4774.75|4777.83|4777.83|4773.89|4773.89|0
1665577200000|2022-10-12 12:20:00|4775.58|4775.58|4766.51|4766.51|4775.58|4775.58|4765.38|4765.38|0
1665577500000|2022-10-12 12:25:00|4766.84|4766.84|4768.71|4768.71|4769.54|4769.54|4766.84|4766.84|0
1665577800000|2022-10-12 12:30:00|4765.4|4765.4|4738.25|4738.25|4765.41|4765.41|4733.35|4733.35|0
1665578100000|2022-10-12 12:35:00|4740.74|4740.74|4734.12|4734.12|4740.74|4740.74|4734.12|4734.12|0
1665578400000|2022-10-12 12:40:00|4733.68|4733.68|4725.37|4725.37|4733.68|4733.68|4718.9|4718.9|0
1665578700000|2022-10-12 12:45:00|4727.02|4727.02|4729.87|4729.87|4734.37|4734.37|4727.02|4727.02|0
1665579000000|2022-10-12 12:50:00|4729.76|4729.76|4723.43|4723.43|4730.59|4730.59|4721.29|4721.29|0
1665579300000|2022-10-12 12:55:00|4723.24|4723.24|4719.67|4719.67|4724.73|4724.73|4718.5|4718.5|0
1665579600000|2022-10-12 13:00:00|4719.78|4719.78|4717.48|4717.48|4719.78|4719.78|4716.34|4716.34|0
1665579900000|2022-10-12 13:05:00|4716.65|4716.65|4713.21|4713.21|4719.31|4719.31|4713.09|4713.09|0
1665580200000|2022-10-12 13:10:00|4713.34|4713.34|4713.9|4713.9|4716.84|4716.84|4709.61|4709.61|0
1665580500000|2022-10-12 13:15:00|4714.34|4714.34|4721.49|4721.49|4722.82|4722.82|4714.34|4714.34|0
1665580800000|2022-10-12 13:20:00|4721.71|4721.71|4716.8|4716.8|4722.42|4722.42|4714.56|4714.56|0
1665581100000|2022-10-12 13:25:00|4716.47|4716.47|4716.33|4716.33|4717.53|4717.53|4715.69|4715.69|0
1665581400000|2022-10-12 13:30:00|4717.98|4717.98|4719.82|4719.82|4721.71|4721.71|4715.5|4715.5|0
1665581700000|2022-10-12 13:35:00|4719.49|4719.49|4716.18|4716.18|4720.89|4720.89|4716.18|4716.18|0
1665582000000|2022-10-12 13:40:00|4717.01|4717.01|4719.28|4719.28|4719.57|4719.57|4713.72|4713.72|0
1665582300000|2022-10-12 13:45:00|4719.82|4719.82|4715.03|4715.03|4722.03|4722.03|4714.7|4714.7|0
1665582600000|2022-10-12 13:50:00|4714.77|4714.77|4711.67|4711.67|4715.59|4715.59|4710.29|4710.29|0
1665582900000|2022-10-12 13:55:00|4711.89|4711.89|4716.35|4716.35|4719.15|4719.15|4709.15|4709.15|0
1665583200000|2022-10-12 14:00:00|4716.13|4716.13|4715.09|4715.09|4717.72|4717.72|4712.13|4712.13|0
1665583500000|2022-10-12 14:05:00|4712.61|4712.61|4703.63|4703.63|4712.74|4712.74|4697.68|4697.68|0
1665583800000|2022-10-12 14:10:00|4703.74|4703.74|4702.51|4702.51|4707.99|4707.99|4702.29|4702.29|0
1665584100000|2022-10-12 14:15:00|4702.29|4702.29|4707.96|4707.96|4707.96|4707.96|4698.92|4698.92|0
1665584400000|2022-10-12 14:20:00|4707.74|4707.74|4709.12|4709.12|4712.6|4712.6|4702.37|4702.37|0
1665584700000|2022-10-12 14:25:00|4708.57|4708.57|4714.18|4714.18|4716.69|4716.69|4708.57|4708.57|0
1665585000000|2022-10-12 14:30:00|4715|4715|4716.43|4716.43|4719.05|4719.05|4712.52|4712.52|0
1665585300000|2022-10-12 14:35:00|4716.58|4716.58|4707.95|4707.95|4717.99|4717.99|4707.95|4707.95|0
1665585600000|2022-10-12 14:40:00|4707.76|4707.76|4697.23|4697.23|4707.76|4707.76|4697.23|4697.23|0
1665585900000|2022-10-12 14:45:00|4696.86|4696.86|4685.47|4685.47|4697.08|4697.08|4684.21|4684.21|0
1665586200000|2022-10-12 14:50:00|4685.34|4685.34|4686.42|4686.42|4686.42|4686.42|4680.17|4680.17|0
1665586500000|2022-10-12 14:55:00|4686.53|4686.53|4685.53|4685.53|4686.53|4686.53|4682.46|4682.46|0
1665586800000|2022-10-12 15:00:00|4685.31|4685.31|4683.49|4683.49|4686.27|4686.27|4682.52|4682.52|0
1665587100000|2022-10-12 15:05:00|4683.16|4683.16|4690.99|4690.99|4691.08|4691.08|4682.18|4682.18|0
1665587400000|2022-10-12 15:10:00|4691.1|4691.1|4696.69|4696.69|4698.21|4698.21|4691.1|4691.1|0
1665587700000|2022-10-12 15:15:00|4696.91|4696.91|4693.45|4693.45|4696.92|4696.92|4692.02|4692.02|0
1665588000000|2022-10-12 15:20:00|4693.78|4693.78|4691.39|4691.39|4694.77|4694.77|4688.67|4688.67|0
1665588300000|2022-10-12 15:25:00|4690.34|4690.34|4695.91|4695.91|4697.56|4697.56|4689.81|4689.81|0
1665645300000|2022-10-13 07:15:00|4680.82|4680.82|4689.67|4689.67|4694.47|4694.47|4680.78|4680.78|0
1665645600000|2022-10-13 07:20:00|4692.98|4692.98|4694.06|4694.06|4700.03|4700.03|4692.38|4692.38|0
1665645900000|2022-10-13 07:25:00|4693.23|4693.23|4696|4696|4697.66|4697.66|4689.65|4689.65|0
1665646200000|2022-10-13 07:30:00|4700.14|4700.14|4690.13|4690.13|4700.14|4700.14|4688.88|4688.88|0
1665646500000|2022-10-13 07:35:00|4691.78|4691.78|4697.13|4697.13|4698.24|4698.24|4690.9|4690.9|0
1665646800000|2022-10-13 07:40:00|4697.28|4697.28|4693.01|4693.01|4698.33|4698.33|4692.16|4692.16|0
1665647100000|2022-10-13 07:45:00|4695.49|4695.49|4695.38|4695.38|4699.58|4699.58|4694.01|4694.01|0
1665647400000|2022-10-13 07:50:00|4695.16|4695.16|4700.96|4700.96|4701.64|4701.64|4695.16|4695.16|0
1665647700000|2022-10-13 07:55:00|4700.14|4700.14|4698.26|4698.26|4705.74|4705.74|4698.04|4698.04|0
1665648000000|2022-10-13 08:00:00|4698.04|4698.04|4698.19|4698.19|4701.04|4701.04|4695.99|4695.99|0
1665648300000|2022-10-13 08:05:00|4697.36|4697.36|4691.94|4691.94|4698.19|4698.19|4691.94|4691.94|0
1665648600000|2022-10-13 08:10:00|4691.61|4691.61|4693.13|4693.13|4695.76|4695.76|4688.03|4688.03|0
1665648900000|2022-10-13 08:15:00|4693.24|4693.24|4692.27|4692.27|4696.04|4696.04|4691.63|4691.63|0
1665649200000|2022-10-13 08:20:00|4692.93|4692.93|4690.56|4690.56|4694.14|4694.14|4689.68|4689.68|0
1665649500000|2022-10-13 08:25:00|4690.01|4690.01|4692.12|4692.12|4692.73|4692.73|4688.92|4688.92|0
1665649800000|2022-10-13 08:30:00|4691.79|4691.79|4696.22|4696.22|4696.8|4696.8|4691.45|4691.45|0
1665650100000|2022-10-13 08:35:00|4699.53|4699.53|4702.25|4702.25|4704.64|4704.64|4699.53|4699.53|0
1665650400000|2022-10-13 08:40:00|4702.79|4702.79|4705.94|4705.94|4705.94|4705.94|4700.04|4700.04|0
1665650700000|2022-10-13 08:45:00|4705.5|4705.5|4718.24|4718.24|4718.29|4718.29|4705.5|4705.5|0
1665651000000|2022-10-13 08:50:00|4719.11|4719.11|4717.96|4717.96|4722.04|4722.04|4714.59|4714.59|0
1665651300000|2022-10-13 08:55:00|4718.4|4718.4|4721.34|4721.34|4729.24|4729.24|4718.18|4718.18|0
1665651600000|2022-10-13 09:00:00|4721.77|4721.77|4723.77|4723.77|4724.59|4724.59|4721.03|4721.03|0
1665651900000|2022-10-13 09:05:00|4722.94|4722.94|4727.11|4727.11|4727.11|4727.11|4722.58|4722.58|0
1665652200000|2022-10-13 09:10:00|4727.94|4727.94|4730.88|4730.88|4731.7|4731.7|4723.47|4723.47|0
1665652500000|2022-10-13 09:15:00|4730.77|4730.77|4729.91|4729.91|4730.77|4730.77|4727.09|4727.09|0
1665652800000|2022-10-13 09:20:00|4732.39|4732.39|4734.72|4734.72|4735.39|4735.39|4729.08|4729.08|0
1665653100000|2022-10-13 09:25:00|4735.16|4735.16|4727.14|4727.14|4736.37|4736.37|4727.14|4727.14|0
1665653400000|2022-10-13 09:30:00|4726.81|4726.81|4729.54|4729.54|4730.36|4730.36|4726.59|4726.59|0
1665653700000|2022-10-13 09:35:00|4729.76|4729.76|4725.92|4725.92|4730.58|4730.58|4722.61|4722.61|0
1665654000000|2022-10-13 09:40:00|4725.09|4725.09|4723.51|4723.51|4725.16|4725.16|4720.8|4720.8|0
1665654300000|2022-10-13 09:45:00|4721.64|4721.64|4722.01|4722.01|4724.67|4724.67|4720.36|4720.36|0
1665654600000|2022-10-13 09:50:00|4720.74|4720.74|4715.13|4715.13|4722.62|4722.62|4715.02|4715.02|0
1665654900000|2022-10-13 09:55:00|4715.57|4715.57|4712|4712|4715.57|4715.57|4712|4712|0
1665655200000|2022-10-13 10:00:00|4712.13|4712.13|4716.53|4716.53|4717.12|4717.12|4712.13|4712.13|0
1665655500000|2022-10-13 10:05:00|4717.12|4717.12|4721.91|4721.91|4722.12|4722.12|4716.6|4716.6|0
1665655800000|2022-10-13 10:10:00|4722.06|4722.06|4727.18|4727.18|4727.51|4727.51|4721.38|4721.38|0
1665656100000|2022-10-13 10:15:00|4726.96|4726.96|4732.27|4732.27|4733.48|4733.48|4726.79|4726.79|0
1665656400000|2022-10-13 10:20:00|4732.38|4732.38|4731.75|4731.75|4735.36|4735.36|4730.59|4730.59|0
1665656700000|2022-10-13 10:25:00|4732.58|4732.58|4722.17|4722.17|4732.58|4732.58|4722.06|4722.06|0
1665657000000|2022-10-13 10:30:00|4721.95|4721.95|4726.28|4726.28|4726.28|4726.28|4721.25|4721.25|0
1665657300000|2022-10-13 10:35:00|4725.96|4725.96|4728.92|4728.92|4729.81|4729.81|4724.35|4724.35|0
1665657600000|2022-10-13 10:40:00|4729.75|4729.75|4730.21|4730.21|4730.81|4730.81|4728.99|4728.99|0
1665657900000|2022-10-13 10:45:00|4729.38|4729.38|4730.54|4730.54|4732.8|4732.8|4726.96|4726.96|0
1665658200000|2022-10-13 10:50:00|4728.88|4728.88|4728.27|4728.27|4729.43|4729.43|4726.18|4726.18|0
1665658500000|2022-10-13 10:55:00|4728.14|4728.14|4723.42|4723.42|4728.31|4728.31|4723.42|4723.42|0
1665658800000|2022-10-13 11:00:00|4722.59|4722.59|4716.58|4716.58|4722.59|4722.59|4716.58|4716.58|0
1665659100000|2022-10-13 11:05:00|4715.75|4715.75|4710.83|4710.83|4715.75|4715.75|4705.15|4705.15|0
1665659400000|2022-10-13 11:10:00|4711.66|4711.66|4717.66|4717.66|4717.66|4717.66|4711.65|4711.65|0
1665659700000|2022-10-13 11:15:00|4717.51|4717.51|4720.53|4720.53|4723.03|4723.03|4717.4|4717.4|0
1665660000000|2022-10-13 11:20:00|4719.7|4719.7|4717.1|4717.1|4721.35|4721.35|4717.1|4717.1|0
1665660300000|2022-10-13 11:25:00|4717.32|4717.32|4719.02|4719.02|4721.28|4721.28|4716|4716|0
1665660600000|2022-10-13 11:30:00|4719.13|4719.13|4725.26|4725.26|4730.23|4730.23|4718.7|4718.7|0
1665660900000|2022-10-13 11:35:00|4727.02|4727.02|4715.59|4715.59|4727.13|4727.13|4710.78|4710.78|0
1665661200000|2022-10-13 11:40:00|4714.76|4714.76|4720.18|4720.18|4727.42|4727.42|4714.76|4714.76|0
1665661500000|2022-10-13 11:45:00|4719.81|4719.81|4695.84|4695.84|4719.81|4719.81|4695.84|4695.84|0
1665661800000|2022-10-13 11:50:00|4695.18|4695.18|4672.93|4672.93|4699.43|4699.43|4672.1|4672.1|0
1665662100000|2022-10-13 11:55:00|4671.28|4671.28|4665.37|4665.37|4671.28|4671.28|4657.93|4657.93|0
1665662400000|2022-10-13 12:00:00|4667.03|4667.03|4665.4|4665.4|4670.69|4670.69|4658.62|4658.62|0
1665662700000|2022-10-13 12:05:00|4664.57|4664.57|4650.23|4650.23|4668.29|4668.29|4649.9|4649.9|0
1665663000000|2022-10-13 12:10:00|4650.38|4650.38|4643.23|4643.23|4652.91|4652.91|4637.22|4637.22|0
1665663300000|2022-10-13 12:15:00|4644|4644|4658.09|4658.09|4658.09|4658.09|4644|4644|0
1665663600000|2022-10-13 12:20:00|4659.74|4659.74|4654.64|4654.64|4666.36|4666.36|4654.64|4654.64|0
1665663900000|2022-10-13 12:25:00|4655.47|4655.47|4662.3|4662.3|4665.44|4665.44|4654.59|4654.59|0
1665664200000|2022-10-13 12:30:00|4661.85|4661.85|4600.44|4600.44|4661.85|4661.85|4592.69|4592.69|0
1665664500000|2022-10-13 12:35:00|4598.78|4598.78|4626.12|4626.12|4626.12|4626.12|4594.96|4594.96|0
1665664800000|2022-10-13 12:40:00|4626.23|4626.23|4619.29|4619.29|4631.8|4631.8|4619.29|4619.29|0
1665665100000|2022-10-13 12:45:00|4616.8|4616.8|4617.99|4617.99|4622.66|4622.66|4613.03|4613.03|0
1665665400000|2022-10-13 12:50:00|4617.88|4617.88|4630.73|4630.73|4633.61|4633.61|4612.55|4612.55|0
1665665700000|2022-10-13 12:55:00|4629.9|4629.9|4638.88|4638.88|4642.88|4642.88|4629.9|4629.9|0
1665666000000|2022-10-13 13:00:00|4636.4|4636.4|4633.87|4633.87|4640.43|4640.43|4628.04|4628.04|0
1665666300000|2022-10-13 13:05:00|4633.65|4633.65|4649.53|4649.53|4649.53|4649.53|4633.32|4633.32|0
1665666600000|2022-10-13 13:10:00|4648.7|4648.7|4645.62|4645.62|4649.53|4649.53|4644.2|4644.2|0
1665666900000|2022-10-13 13:15:00|4642.31|4642.31|4637.42|4637.42|4643.14|4643.14|4635.76|4635.76|0
1665667200000|2022-10-13 13:20:00|4637.97|4637.97|4640.04|4640.04|4644.84|4644.84|4637.97|4637.97|0
1665667500000|2022-10-13 13:25:00|4640.37|4640.37|4645.54|4645.54|4646.36|4646.36|4640.04|4640.04|0
1665667800000|2022-10-13 13:30:00|4644.71|4644.71|4668.22|4668.22|4668.22|4668.22|4643.48|4643.48|0
1665668100000|2022-10-13 13:35:00|4667.39|4667.39|4658.77|4658.77|4671.25|4671.25|4655.3|4655.3|0
1665668400000|2022-10-13 13:40:00|4661.25|4661.25|4658.64|4658.64|4663.81|4663.81|4653.65|4653.65|0
1665668700000|2022-10-13 13:45:00|4657.44|4657.44|4687.54|4687.54|4687.54|4687.54|4657.44|4657.44|0
1665669000000|2022-10-13 13:50:00|4687.21|4687.21|4692.14|4692.14|4694.73|4694.73|4687.21|4687.21|0
1665669300000|2022-10-13 13:55:00|4691.59|4691.59|4690.27|4690.27|4691.92|4691.92|4685.49|4685.49|0
1665669600000|2022-10-13 14:00:00|4690.71|4690.71|4700.04|4700.04|4700.26|4700.26|4689.06|4689.06|0
1665669900000|2022-10-13 14:05:00|4699.21|4699.21|4699.84|4699.84|4701.98|4701.98|4694.07|4694.07|0
1665670200000|2022-10-13 14:10:00|4699.62|4699.62|4699.74|4699.74|4703.49|4703.49|4698.28|4698.28|0
1665670500000|2022-10-13 14:15:00|4700.62|4700.62|4699.5|4699.5|4704.81|4704.81|4699.36|4699.36|0
1665670800000|2022-10-13 14:20:00|4700.33|4700.33|4695.21|4695.21|4700.72|4700.72|4695.21|4695.21|0
1665671100000|2022-10-13 14:25:00|4694.82|4694.82|4689.43|4689.43|4696.32|4696.32|4688|4688|0
1665671400000|2022-10-13 14:30:00|4688.99|4688.99|4690.07|4690.07|4696.3|4696.3|4688.55|4688.55|0
1665671700000|2022-10-13 14:35:00|4689.63|4689.63|4693.41|4693.41|4694.77|4694.77|4686.22|4686.22|0
1665672000000|2022-10-13 14:40:00|4693.63|4693.63|4699.98|4699.98|4700.03|4700.03|4693.63|4693.63|0
1665672300000|2022-10-13 14:45:00|4699.54|4699.54|4700.77|4700.77|4700.77|4700.77|4696.34|4696.34|0
1665672600000|2022-10-13 14:50:00|4700.91|4700.91|4703.07|4703.07|4703.51|4703.51|4696.84|4696.84|0
1665672900000|2022-10-13 14:55:00|4703.25|4703.25|4698.88|4698.88|4703.25|4703.25|4698.88|4698.88|0
1665673200000|2022-10-13 15:00:00|4698.06|4698.06|4703.14|4703.14|4703.14|4703.14|4696.46|4696.46|0
1665673500000|2022-10-13 15:05:00|4702.32|4702.32|4697.1|4697.1|4703.58|4703.58|4697.1|4697.1|0
1665673800000|2022-10-13 15:10:00|4696.95|4696.95|4697.97|4697.97|4700.88|4700.88|4694.58|4694.58|0
1665674100000|2022-10-13 15:15:00|4698.8|4698.8|4704.95|4704.95|4704.95|4704.95|4694.34|4694.34|0
1665674400000|2022-10-13 15:20:00|4706.61|4706.61|4705.9|4705.9|4711.72|4711.72|4703.29|4703.29|0
1665674700000|2022-10-13 15:25:00|4706.01|4706.01|4705.41|4705.41|4712.58|4712.58|4702.01|4702.01|0
1665731700000|2022-10-14 07:15:00|4732.37|4732.37|4721.11|4721.11|4732.37|4732.37|4721.11|4721.11|0
1665732000000|2022-10-14 07:20:00|4720.28|4720.28|4726.66|4726.66|4726.66|4726.66|4715.9|4715.9|0
1665732300000|2022-10-14 07:25:00|4726.55|4726.55|4716.9|4716.9|4728.04|4728.04|4715.19|4715.19|0
1665732600000|2022-10-14 07:30:00|4716.45|4716.45|4700.5|4700.5|4717.58|4717.58|4700.5|4700.5|0
1665732900000|2022-10-14 07:35:00|4700.61|4700.61|4706.5|4706.5|4706.56|4706.56|4698.67|4698.67|0
1665733200000|2022-10-14 07:40:00|4708.99|4708.99|4709.47|4709.47|4712.23|4712.23|4708.82|4708.82|0
1665733500000|2022-10-14 07:45:00|4711.13|4711.13|4717.67|4717.67|4717.67|4717.67|4711.13|4711.13|0
1665733800000|2022-10-14 07:50:00|4718.22|4718.22|4717.99|4717.99|4721.63|4721.63|4717.39|4717.39|0
1665734100000|2022-10-14 07:55:00|4717.44|4717.44|4719.77|4719.77|4723.76|4723.76|4717.33|4717.33|0
1665734400000|2022-10-14 08:00:00|4719.92|4719.92|4712.68|4712.68|4719.92|4719.92|4708.55|4708.55|0
1665734700000|2022-10-14 08:05:00|4715.16|4715.16|4717.69|4717.69|4719.23|4719.23|4715.16|4715.16|0
1665735000000|2022-10-14 08:10:00|4718.02|4718.02|4721.22|4721.22|4722.27|4722.27|4717.51|4717.51|0
1665735300000|2022-10-14 08:15:00|4720.45|4720.45|4723.47|4723.47|4729.97|4729.97|4719.62|4719.62|0
1665735600000|2022-10-14 08:20:00|4724.13|4724.13|4718.35|4718.35|4724.96|4724.96|4717.69|4717.69|0
1665735900000|2022-10-14 08:25:00|4718.46|4718.46|4709.22|4709.22|4718.46|4718.46|4709.22|4709.22|0
1665736200000|2022-10-14 08:30:00|4709|4709|4712.69|4712.69|4712.97|4712.97|4709|4709|0
1665736500000|2022-10-14 08:35:00|4712.25|4712.25|4714.32|4714.32|4717.41|4717.41|4712.25|4712.25|0
1665736800000|2022-10-14 08:40:00|4714.43|4714.43|4717.47|4717.47|4719.68|4719.68|4714.32|4714.32|0
1665737100000|2022-10-14 08:45:00|4717.37|4717.37|4716.46|4716.46|4717.8|4717.8|4716.46|4716.46|0
1665737400000|2022-10-14 08:50:00|4716.73|4716.73|4710.72|4710.72|4717.56|4717.56|4709.61|4709.61|0
1665737700000|2022-10-14 08:55:00|4709.89|4709.89|4710.04|4710.04|4710.72|4710.72|4707.56|4707.56|0
1665738000000|2022-10-14 09:00:00|4709.16|4709.16|4707.44|4707.44|4709.49|4709.49|4706.5|4706.5|0
1665738300000|2022-10-14 09:05:00|4707.22|4707.22|4708.82|4708.82|4709.7|4709.7|4707.22|4707.22|0
1665738600000|2022-10-14 09:10:00|4707.99|4707.99|4711.65|4711.65|4711.65|4711.65|4707.99|4707.99|0
1665738900000|2022-10-14 09:15:00|4713.3|4713.3|4718.52|4718.52|4718.66|4718.66|4713.3|4713.3|0
1665739200000|2022-10-14 09:20:00|4720.17|4720.17|4724.47|4724.47|4724.47|4724.47|4720.17|4720.17|0
1665739500000|2022-10-14 09:25:00|4724.03|4724.03|4720.97|4720.97|4726.38|4726.38|4720.97|4720.97|0
1665739800000|2022-10-14 09:30:00|4720.86|4720.86|4725.16|4725.16|4725.16|4725.16|4720.86|4720.86|0
1665740100000|2022-10-14 09:35:00|4723.68|4723.68|4725.4|4725.4|4726.88|4726.88|4723.16|4723.16|0
1665740400000|2022-10-14 09:40:00|4725.73|4725.73|4728.4|4728.4|4728.4|4728.4|4724.91|4724.91|0
1665740700000|2022-10-14 09:45:00|4729.23|4729.23|4743.74|4743.74|4743.92|4743.92|4729.01|4729.01|0
1665741000000|2022-10-14 09:50:00|4743.85|4743.85|4763.56|4763.56|4766.15|4766.15|4743.74|4743.74|0
1665741300000|2022-10-14 09:55:00|4763.89|4763.89|4759.76|4759.76|4764.22|4764.22|4759.49|4759.49|0
1665741600000|2022-10-14 10:00:00|4760.2|4760.2|4771.1|4771.1|4771.17|4771.17|4756.78|4756.78|0
1665741900000|2022-10-14 10:05:00|4770.95|4770.95|4757.68|4757.68|4771.06|4771.06|4757.68|4757.68|0
1665742200000|2022-10-14 10:10:00|4758.5|4758.5|4769.77|4769.77|4769.77|4769.77|4758.35|4758.35|0
1665742500000|2022-10-14 10:15:00|4769.55|4769.55|4764.19|4764.19|4769.66|4769.66|4763.25|4763.25|0
1665742800000|2022-10-14 10:20:00|4764.3|4764.3|4762.17|4762.17|4765.65|4765.65|4760.88|4760.88|0
1665743100000|2022-10-14 10:25:00|4760.47|4760.47|4761.83|4761.83|4762.32|4762.32|4757.42|4757.42|0
1665743400000|2022-10-14 10:30:00|4761.39|4761.39|4762.18|4762.18|4765.06|4765.06|4759.28|4759.28|0
1665743700000|2022-10-14 10:35:00|4760.53|4760.53|4760.7|4760.7|4762.31|4762.31|4758.17|4758.17|0
1665744000000|2022-10-14 10:40:00|4759.87|4759.87|4770.3|4770.3|4777.97|4777.97|4758.89|4758.89|0
1665744300000|2022-10-14 10:45:00|4769.47|4769.47|4767.65|4767.65|4769.47|4769.47|4762.17|4762.17|0
1665744600000|2022-10-14 10:50:00|4767.43|4767.43|4767.1|4767.1|4770.02|4770.02|4766.77|4766.77|0
1665744900000|2022-10-14 10:55:00|4766.66|4766.66|4768.97|4768.97|4768.97|4768.97|4765.44|4765.44|0
1665745200000|2022-10-14 11:00:00|4768.53|4768.53|4766|4766|4768.71|4768.71|4764.58|4764.58|0
1665745500000|2022-10-14 11:05:00|4766.11|4766.11|4767.39|4767.39|4767.5|4767.5|4763.32|4763.32|0
1665745800000|2022-10-14 11:10:00|4767.53|4767.53|4771.25|4771.25|4772.38|4772.38|4767.26|4767.26|0
1665746100000|2022-10-14 11:15:00|4770.99|4770.99|4773.09|4773.09|4776.46|4776.46|4770.99|4770.99|0
1665746400000|2022-10-14 11:20:00|4773.31|4773.31|4777.5|4777.5|4777.5|4777.5|4773.09|4773.09|0
1665746700000|2022-10-14 11:25:00|4777.61|4777.61|4773.15|4773.15|4779.07|4779.07|4772.32|4772.32|0
1665747000000|2022-10-14 11:30:00|4773.37|4773.37|4767.78|4767.78|4773.37|4773.37|4767.23|4767.23|0
1665747300000|2022-10-14 11:35:00|4768.33|4768.33|4766.16|4766.16|4768.33|4768.33|4765.83|4765.83|0
1665747600000|2022-10-14 11:40:00|4765.97|4765.97|4762.77|4762.77|4769.45|4769.45|4762.55|4762.55|0
1665747900000|2022-10-14 11:45:00|4762.48|4762.48|4756.97|4756.97|4764.07|4764.07|4756.97|4756.97|0
1665748200000|2022-10-14 11:50:00|4756.58|4756.58|4761.67|4761.67|4762.65|4762.65|4754.31|4754.31|0
1665748500000|2022-10-14 11:55:00|4759.19|4759.19|4758.23|4758.23|4760.63|4760.63|4757.11|4757.11|0
1665748800000|2022-10-14 12:00:00|4757.68|4757.68|4758.79|4758.79|4759.12|4759.12|4756.18|4756.18|0
1665749100000|2022-10-14 12:05:00|4759.01|4759.01|4762.94|4762.94|4763.05|4763.05|4759.01|4759.01|0
1665749400000|2022-10-14 12:10:00|4763.05|4763.05|4767.59|4767.59|4768.68|4768.68|4762.61|4762.61|0
1665749700000|2022-10-14 12:15:00|4767.7|4767.7|4769.23|4769.23|4770.24|4770.24|4766.88|4766.88|0
1665750000000|2022-10-14 12:20:00|4769.34|4769.34|4778.49|4778.49|4778.49|4778.49|4769.23|4769.23|0
1665750300000|2022-10-14 12:25:00|4778.38|4778.38|4783.04|4783.04|4785.95|4785.95|4778.16|4778.16|0
1665750600000|2022-10-14 12:30:00|4781.38|4781.38|4775.39|4775.39|4781.38|4781.38|4770.99|4770.99|0
1665750900000|2022-10-14 12:35:00|4774.56|4774.56|4775.39|4775.39|4775.78|4775.78|4771.81|4771.81|0
1665751200000|2022-10-14 12:40:00|4775.17|4775.17|4783.62|4783.62|4783.95|4783.95|4773.13|4773.13|0
1665751500000|2022-10-14 12:45:00|4783.18|4783.18|4775.86|4775.86|4786.29|4786.29|4775.2|4775.2|0
1665751800000|2022-10-14 12:50:00|4776.3|4776.3|4778.51|4778.51|4781.15|4781.15|4773.1|4773.1|0
1665752100000|2022-10-14 12:55:00|4778.91|4778.91|4786.82|4786.82|4787.04|4787.04|4778.54|4778.54|0
1665752400000|2022-10-14 13:00:00|4784.33|4784.33|4774.49|4774.49|4784.33|4784.33|4772.99|4772.99|0
1665752700000|2022-10-14 13:05:00|4774.6|4774.6|4769.66|4769.66|4777.47|4777.47|4768.91|4768.91|0
1665753000000|2022-10-14 13:10:00|4769.99|4769.99|4762.76|4762.76|4771.35|4771.35|4762.27|4762.27|0
1665753300000|2022-10-14 13:15:00|4763.31|4763.31|4757.46|4757.46|4763.31|4763.31|4756.85|4756.85|0
1665753600000|2022-10-14 13:20:00|4757.28|4757.28|4750.4|4750.4|4757.68|4757.68|4749.74|4749.74|0
1665753900000|2022-10-14 13:25:00|4749.74|4749.74|4749.39|4749.39|4751.26|4751.26|4745.51|4745.51|0
1665754200000|2022-10-14 13:30:00|4749.72|4749.72|4735.64|4735.64|4750.87|4750.87|4734.72|4734.72|0
1665754500000|2022-10-14 13:35:00|4736.46|4736.46|4725.25|4725.25|4739.11|4739.11|4725.25|4725.25|0
1665754800000|2022-10-14 13:40:00|4723.59|4723.59|4704.17|4704.17|4724.42|4724.42|4704.06|4704.06|0
1665755100000|2022-10-14 13:45:00|4703.91|4703.91|4718.32|4718.32|4718.45|4718.45|4695.37|4695.37|0
1665755400000|2022-10-14 13:50:00|4718.54|4718.54|4710.13|4710.13|4721.11|4721.11|4710.13|4710.13|0
1665755700000|2022-10-14 13:55:00|4710.96|4710.96|4711.26|4711.26|4712.81|4712.81|4707.63|4707.63|0
1665756000000|2022-10-14 14:00:00|4706.6|4706.6|4693.91|4693.91|4706.6|4706.6|4680.85|4680.85|0
1665756300000|2022-10-14 14:05:00|4694.74|4694.74|4672.11|4672.11|4695.65|4695.65|4670.79|4670.79|0
1665756600000|2022-10-14 14:10:00|4671.57|4671.57|4643.25|4643.25|4676.8|4676.8|4641.98|4641.98|0
1665756900000|2022-10-14 14:15:00|4644.08|4644.08|4638.46|4638.46|4644.08|4644.08|4636.32|4636.32|0
1665757200000|2022-10-14 14:20:00|4637.63|4637.63|4623.17|4623.17|4637.63|4637.63|4620.11|4620.11|0
1665757500000|2022-10-14 14:25:00|4623.99|4623.99|4600.88|4600.88|4623.99|4623.99|4591.97|4591.97|0
1665757800000|2022-10-14 14:30:00|4599.23|4599.23|4587.07|4587.07|4599.23|4599.23|4586.6|4586.6|0
1665758100000|2022-10-14 14:35:00|4587.62|4587.62|4582.59|4582.59|4587.62|4587.62|4574.86|4574.86|0
1665758400000|2022-10-14 14:40:00|4584.24|4584.24|4576.74|4576.74|4587.95|4587.95|4573.82|4573.82|0
1665758700000|2022-10-14 14:45:00|4575.92|4575.92|4570.92|4570.92|4579.36|4579.36|4570.44|4570.44|0
1665759000000|2022-10-14 14:50:00|4570.59|4570.59|4572.7|4572.7|4574.26|4574.26|4567.51|4567.51|0
1665759300000|2022-10-14 14:55:00|4573.03|4573.03|4561.76|4561.76|4573.03|4573.03|4561.71|4561.71|0
1665759600000|2022-10-14 15:00:00|4560.93|4560.93|4589.47|4589.47|4591.54|4591.54|4560.93|4560.93|0
1665759900000|2022-10-14 15:05:00|4588.64|4588.64|4620.72|4620.72|4628.55|4628.55|4587.81|4587.81|0
1665760200000|2022-10-14 15:10:00|4620.59|4620.59|4604.76|4604.76|4621.24|4621.24|4602.74|4602.74|0
1665760500000|2022-10-14 15:15:00|4603.93|4603.93|4608.82|4608.82|4608.82|4608.82|4599.47|4599.47|0
1665760800000|2022-10-14 15:20:00|4609.65|4609.65|4612.33|4612.33|4616.64|4616.64|4604.37|4604.37|0
1665761100000|2022-10-14 15:25:00|4612.44|4612.44|4618.94|4618.94|4619.4|4619.4|4610.76|4610.76|0
1665990900000|2022-10-17 07:15:00|4549.86|4549.86|4532.73|4532.73|4549.86|4549.86|4531.9|4531.9|0
1665991200000|2022-10-17 07:20:00|4532.62|4532.62|4556.22|4556.22|4558.78|4558.78|4532.62|4532.62|0
1665991500000|2022-10-17 07:25:00|4557.2|4557.2|4568.43|4568.43|4573.98|4573.98|4554.47|4554.47|0
1665991800000|2022-10-17 07:30:00|4566.78|4566.78|4564.6|4564.6|4577.97|4577.97|4553.78|4553.78|0
1665992100000|2022-10-17 07:35:00|4565.04|4565.04|4566.98|4566.98|4573.08|4573.08|4564.03|4564.03|0
1665992400000|2022-10-17 07:40:00|4567.42|4567.42|4569.16|4569.16|4576.82|4576.82|4567.33|4567.33|0
1665992700000|2022-10-17 07:45:00|4568.33|4568.33|4574.06|4574.06|4575.66|4575.66|4564.79|4564.79|0
1665993000000|2022-10-17 07:50:00|4574.88|4574.88|4588.33|4588.33|4590.39|4590.39|4572.4|4572.4|0
1665993300000|2022-10-17 07:55:00|4589.98|4589.98|4582.53|4582.53|4589.98|4589.98|4576.3|4576.3|0
1665993600000|2022-10-17 08:00:00|4585.01|4585.01|4584.74|4584.74|4591.54|4591.54|4583.48|4583.48|0
1665993900000|2022-10-17 08:05:00|4585.57|4585.57|4592.34|4592.34|4594.99|4594.99|4582.71|4582.71|0
1665994200000|2022-10-17 08:10:00|4592.45|4592.45|4587.24|4587.24|4596.58|4596.58|4586.41|4586.41|0
1665994500000|2022-10-17 08:15:00|4585.58|4585.58|4585.43|4585.43|4587.91|4587.91|4575.51|4575.51|0
1665994800000|2022-10-17 08:20:00|4584.61|4584.61|4579.85|4579.85|4584.61|4584.61|4579.85|4579.85|0
1665995100000|2022-10-17 08:25:00|4580.68|4580.68|4581.71|4581.71|4581.71|4581.71|4569.3|4569.3|0
1665995400000|2022-10-17 08:30:00|4580.89|4580.89|4576.26|4576.26|4582.93|4582.93|4576.15|4576.15|0
1665995700000|2022-10-17 08:35:00|4575.86|4575.86|4577.45|4577.45|4579.33|4579.33|4574.21|4574.21|0
1665996000000|2022-10-17 08:40:00|4574.97|4574.97|4568.25|4568.25|4578.25|4578.25|4568.25|4568.25|0
1665996300000|2022-10-17 08:45:00|4567.42|4567.42|4566.88|4566.88|4576.12|4576.12|4566.88|4566.88|0
1665996600000|2022-10-17 08:50:00|4567.21|4567.21|4567.69|4567.69|4568.36|4568.36|4564.5|4564.5|0
1665996900000|2022-10-17 08:55:00|4568.01|4568.01|4567.39|4567.39|4568.78|4568.78|4565.74|4565.74|0
1665997200000|2022-10-17 09:00:00|4568.16|4568.16|4566.09|4566.09|4569.82|4569.82|4564.43|4564.43|0
1665997500000|2022-10-17 09:05:00|4566.92|4566.92|4569.43|4569.43|4569.43|4569.43|4566.01|4566.01|0
1665997800000|2022-10-17 09:10:00|4568.61|4568.61|4576.51|4576.51|4576.51|4576.51|4568.39|4568.39|0
1665998100000|2022-10-17 09:15:00|4576.07|4576.07|4577.23|4577.23|4578.82|4578.82|4575.24|4575.24|0
1665998400000|2022-10-17 09:20:00|4575.58|4575.58|4579.39|4579.39|4579.39|4579.39|4574.04|4574.04|0
1665998700000|2022-10-17 09:25:00|4577.73|4577.73|4581.31|4581.31|4581.48|4581.48|4577.73|4577.73|0
1665999000000|2022-10-17 09:30:00|4581.64|4581.64|4579.4|4579.4|4582.94|4582.94|4579.4|4579.4|0
1665999300000|2022-10-17 09:35:00|4579.25|4579.25|4577.42|4577.42|4580.9|4580.9|4577.2|4577.2|0
1665999600000|2022-10-17 09:40:00|4576.6|4576.6|4576.12|4576.12|4579.59|4579.59|4575.62|4575.62|0
1665999900000|2022-10-17 09:45:00|4575.29|4575.29|4570.67|4570.67|4576.17|4576.17|4569.02|4569.02|0
1666000200000|2022-10-17 09:50:00|4569.84|4569.84|4564.03|4564.03|4569.99|4569.99|4562.41|4562.41|0
1666000500000|2022-10-17 09:55:00|4564.86|4564.86|4561.64|4561.64|4564.86|4564.86|4559.93|4559.93|0
1666000800000|2022-10-17 10:00:00|4562.47|4562.47|4573.93|4573.93|4574.68|4574.68|4562.47|4562.47|0
1666001100000|2022-10-17 10:05:00|4575.59|4575.59|4576.36|4576.36|4581.43|4581.43|4574.76|4574.76|0
1666001400000|2022-10-17 10:10:00|4577.68|4577.68|4579.05|4579.05|4581.79|4581.79|4577.68|4577.68|0
1666001700000|2022-10-17 10:15:00|4578.72|4578.72|4576.76|4576.76|4582.03|4582.03|4576.76|4576.76|0
1666002000000|2022-10-17 10:20:00|4575.79|4575.79|4574.97|4574.97|4575.91|4575.91|4574.26|4574.26|0
1666002300000|2022-10-17 10:25:00|4575.12|4575.12|4568.03|4568.03|4575.49|4575.49|4568.03|4568.03|0
1666002600000|2022-10-17 10:30:00|4568.36|4568.36|4563.82|4563.82|4568.58|4568.58|4563.05|4563.05|0
1666002900000|2022-10-17 10:35:00|4562.99|4562.99|4557.21|4557.21|4562.99|4562.99|4556.38|4556.38|0
1666003200000|2022-10-17 10:40:00|4556.38|4556.38|4557.54|4557.54|4557.71|4557.71|4556.06|4556.06|0
1666003500000|2022-10-17 10:45:00|4556.71|4556.71|4556.07|4556.07|4560.13|4560.13|4556.07|4556.07|0
1666003800000|2022-10-17 10:50:00|4556.89|4556.89|4556.8|4556.8|4558.16|4558.16|4556.47|4556.47|0
1666004100000|2022-10-17 10:55:00|4555.14|4555.14|4557.28|4557.28|4557.62|4557.62|4555.14|4555.14|0
1666004400000|2022-10-17 11:00:00|4557.39|4557.39|4554.85|4554.85|4557.39|4557.39|4553.47|4553.47|0
1666004700000|2022-10-17 11:05:00|4554.72|4554.72|4552.76|4552.76|4554.72|4554.72|4550.26|4550.26|0
1666005000000|2022-10-17 11:10:00|4551.93|4551.93|4547.37|4547.37|4552.26|4552.26|4547.26|4547.26|0
1666005300000|2022-10-17 11:15:00|4547.59|4547.59|4545.42|4545.42|4548.97|4548.97|4542.26|4542.26|0
1666005600000|2022-10-17 11:20:00|4546.25|4546.25|4541.53|4541.53|4547.08|4547.08|4541.09|4541.09|0
1666005900000|2022-10-17 11:25:00|4541.86|4541.86|4540.4|4540.4|4544.64|4544.64|4540.4|4540.4|0
1666006200000|2022-10-17 11:30:00|4541.23|4541.23|4541.06|4541.06|4543.98|4543.98|4539.58|4539.58|0
1666006500000|2022-10-17 11:35:00|4541.17|4541.17|4548.09|4548.09|4550.75|4550.75|4541.17|4541.17|0
1666006800000|2022-10-17 11:40:00|4547.94|4547.94|4546.03|4546.03|4548.47|4548.47|4543.75|4543.75|0
1666007100000|2022-10-17 11:45:00|4546.58|4546.58|4545.97|4545.97|4547.96|4547.96|4545.64|4545.64|0
1666007400000|2022-10-17 11:50:00|4545.53|4545.53|4544.77|4544.77|4548.02|4548.02|4544.77|4544.77|0
1666007700000|2022-10-17 11:55:00|4544.22|4544.22|4543.02|4543.02|4548.06|4548.06|4542.55|4542.55|0
1666008000000|2022-10-17 12:00:00|4542.72|4542.72|4543.47|4543.47|4544.38|4544.38|4542.72|4542.72|0
1666008300000|2022-10-17 12:05:00|4543.34|4543.34|4541.89|4541.89|4545.03|4545.03|4541.39|4541.39|0
1666008600000|2022-10-17 12:10:00|4540.23|4540.23|4540.27|4540.27|4543.26|4543.26|4539.29|4539.29|0
1666008900000|2022-10-17 12:15:00|4541.26|4541.26|4548.28|4548.28|4548.28|4548.28|4541.04|4541.04|0
1666009200000|2022-10-17 12:20:00|4549.11|4549.11|4546.84|4546.84|4554.04|4554.04|4546.84|4546.84|0
1666009500000|2022-10-17 12:25:00|4546.95|4546.95|4544.49|4544.49|4548.6|4548.6|4543.81|4543.81|0
1666009800000|2022-10-17 12:30:00|4543.66|4543.66|4556.9|4556.9|4558.63|4558.63|4542.5|4542.5|0
1666010100000|2022-10-17 12:35:00|4556.08|4556.08|4555.81|4555.81|4558.95|4558.95|4554.92|4554.92|0
1666010400000|2022-10-17 12:40:00|4556.64|4556.64|4560.29|4560.29|4561.32|4561.32|4556.64|4556.64|0
1666010700000|2022-10-17 12:45:00|4560.84|4560.84|4566.62|4566.62|4567.74|4567.74|4560.73|4560.73|0
1666011000000|2022-10-17 12:50:00|4565.79|4565.79|4566.26|4566.26|4566.32|4566.32|4562.79|4562.79|0
1666011300000|2022-10-17 12:55:00|4566.04|4566.04|4560.67|4560.67|4566.76|4566.76|4560.67|4560.67|0
1666011600000|2022-10-17 13:00:00|4559.84|4559.84|4562.36|4562.36|4562.8|4562.8|4557.91|4557.91|0
1666011900000|2022-10-17 13:05:00|4569.8|4569.8|4559.47|4559.47|4570.63|4570.63|4559.47|4559.47|0
1666012200000|2022-10-17 13:10:00|4558.64|4558.64|4557.51|4557.51|4559.3|4559.3|4555.75|4555.75|0
1666012500000|2022-10-17 13:15:00|4557.07|4557.07|4557.26|4557.26|4557.9|4557.9|4554.41|4554.41|0
1666012800000|2022-10-17 13:20:00|4558.09|4558.09|4549.93|4549.93|4558.09|4558.09|4548.89|4548.89|0
1666013100000|2022-10-17 13:25:00|4550.15|4550.15|4550.64|4550.64|4550.97|4550.97|4547.43|4547.43|0
1666013400000|2022-10-17 13:30:00|4550.31|4550.31|4557.29|4557.29|4561|4561|4547.89|4547.89|0
1666013700000|2022-10-17 13:35:00|4558.12|4558.12|4578.21|4578.21|4578.21|4578.21|4557.79|4557.79|0
1666014000000|2022-10-17 13:40:00|4579.08|4579.08|4596.56|4596.56|4601.19|4601.19|4579.08|4579.08|0
1666014300000|2022-10-17 13:45:00|4596.41|4596.41|4604.51|4604.51|4605.17|4605.17|4596.41|4596.41|0
1666014600000|2022-10-17 13:50:00|4604.62|4604.62|4591.16|4591.16|4604.62|4604.62|4591.16|4591.16|0
1666014900000|2022-10-17 13:55:00|4590.61|4590.61|4588.7|4588.7|4590.61|4590.61|4583.87|4583.87|0
1666015200000|2022-10-17 14:00:00|4588.59|4588.59|4583.68|4583.68|4589.6|4589.6|4580.87|4580.87|0
1666015500000|2022-10-17 14:05:00|4582.86|4582.86|4586.15|4586.15|4587.53|4587.53|4580.75|4580.75|0
1666015800000|2022-10-17 14:10:00|4585.85|4585.85|4600.95|4600.95|4601.77|4601.77|4583.37|4583.37|0
1666016100000|2022-10-17 14:15:00|4601.06|4601.06|4603.16|4603.16|4603.34|4603.34|4596.72|4596.72|0
1666016400000|2022-10-17 14:20:00|4603.98|4603.98|4605.9|4605.9|4606.52|4606.52|4600|4600|0
1666016700000|2022-10-17 14:25:00|4605.68|4605.68|4618.34|4618.34|4618.34|4618.34|4605.68|4605.68|0
1666017000000|2022-10-17 14:30:00|4620|4620|4624.5|4624.5|4625.32|4625.32|4620|4620|0
1666017300000|2022-10-17 14:35:00|4623.89|4623.89|4623.58|4623.58|4625.94|4625.94|4622.78|4622.78|0
1666017600000|2022-10-17 14:40:00|4624.41|4624.41|4624.67|4624.67|4625.11|4625.11|4622.61|4622.61|0
1666017900000|2022-10-17 14:45:00|4623.85|4623.85|4619.33|4619.33|4623.85|4623.85|4619.22|4619.22|0
1666018200000|2022-10-17 14:50:00|4619.48|4619.48|4614.46|4614.46|4619.95|4619.95|4614.46|4614.46|0
1666018500000|2022-10-17 14:55:00|4614.68|4614.68|4620.2|4620.2|4621.69|4621.69|4614.68|4614.68|0
1666018800000|2022-10-17 15:00:00|4619.98|4619.98|4629.47|4629.47|4630.3|4630.3|4619.98|4619.98|0
1666019100000|2022-10-17 15:05:00|4630.3|4630.3|4619.76|4619.76|4631.03|4631.03|4619.76|4619.76|0
1666019400000|2022-10-17 15:10:00|4619.32|4619.32|4619.82|4619.82|4623.07|4623.07|4616.91|4616.91|0
1666019700000|2022-10-17 15:15:00|4620.64|4620.64|4614.55|4614.55|4620.9|4620.9|4614.35|4614.35|0
1666020000000|2022-10-17 15:20:00|4614.22|4614.22|4618.03|4618.03|4618.47|4618.47|4611.3|4611.3|0
1666020300000|2022-10-17 15:25:00|4617.7|4617.7|4612.27|4612.27|4617.7|4617.7|4607.12|4607.12|0
1666077300000|2022-10-18 07:15:00|4618.78|4618.78|4630.33|4630.33|4631.54|4631.54|4614.65|4614.65|0
1666077600000|2022-10-18 07:20:00|4630.44|4630.44|4645.26|4645.26|4647.93|4647.93|4627.96|4627.96|0
1666077900000|2022-10-18 07:25:00|4644.6|4644.6|4641.9|4641.9|4648.41|4648.41|4641.9|4641.9|0
1666078200000|2022-10-18 07:30:00|4641.07|4641.07|4656.71|4656.71|4656.71|4656.71|4640.47|4640.47|0
1666078500000|2022-10-18 07:35:00|4655.89|4655.89|4653.24|4653.24|4655.89|4655.89|4647.91|4647.91|0
1666078800000|2022-10-18 07:40:00|4653.1|4653.1|4649.07|4649.07|4654.9|4654.9|4647.41|4647.41|0
1666079100000|2022-10-18 07:45:00|4648.41|4648.41|4650.56|4650.56|4652.93|4652.93|4645.39|4645.39|0
1666079400000|2022-10-18 07:50:00|4648.9|4648.9|4646.67|4646.67|4652.45|4652.45|4645.84|4645.84|0
1666079700000|2022-10-18 07:55:00|4646.11|4646.11|4641.85|4641.85|4648.4|4648.4|4640.19|4640.19|0
1666080000000|2022-10-18 08:00:00|4641.19|4641.19|4646.53|4646.53|4646.53|4646.53|4639.63|4639.63|0
1666080300000|2022-10-18 08:05:00|4647.35|4647.35|4654.68|4654.68|4661.73|4661.73|4647.35|4647.35|0
1666080600000|2022-10-18 08:10:00|4653.7|4653.7|4659.2|4659.2|4659.59|4659.59|4653.7|4653.7|0
1666080900000|2022-10-18 08:15:00|4659.86|4659.86|4663.2|4663.2|4666.54|4666.54|4658.59|4658.59|0
1666081200000|2022-10-18 08:20:00|4662.37|4662.37|4659.66|4659.66|4662.37|4662.37|4656.57|4656.57|0
1666081500000|2022-10-18 08:25:00|4658.83|4658.83|4658.72|4658.72|4660.6|4660.6|4657.07|4657.07|0
1666081800000|2022-10-18 08:30:00|4659.16|4659.16|4655.49|4655.49|4662.3|4662.3|4655.49|4655.49|0
1666082100000|2022-10-18 08:35:00|4655.16|4655.16|4649.23|4649.23|4655.16|4655.16|4649.23|4649.23|0
1666082400000|2022-10-18 08:40:00|4651.72|4651.72|4652.5|4652.5|4654.7|4654.7|4651.39|4651.39|0
1666082700000|2022-10-18 08:45:00|4651.68|4651.68|4643.4|4643.4|4652|4652|4643.4|4643.4|0
1666083000000|2022-10-18 08:50:00|4645.05|4645.05|4637.48|4637.48|4646.65|4646.65|4637.48|4637.48|0
1666083300000|2022-10-18 08:55:00|4637.7|4637.7|4627.92|4627.92|4638.14|4638.14|4624.08|4624.08|0
1666083600000|2022-10-18 09:00:00|4627.77|4627.77|4624.97|4624.97|4627.77|4627.77|4621.31|4621.31|0
1666083900000|2022-10-18 09:05:00|4624.86|4624.86|4607.51|4607.51|4624.86|4624.86|4606.14|4606.14|0
1666084200000|2022-10-18 09:10:00|4606.69|4606.69|4600.29|4600.29|4609.08|4609.08|4599.24|4599.24|0
1666084500000|2022-10-18 09:15:00|4600.07|4600.07|4604.41|4604.41|4605.32|4605.32|4599.03|4599.03|0
1666084800000|2022-10-18 09:20:00|4605.23|4605.23|4607.87|4607.87|4607.87|4607.87|4603.7|4603.7|0
1666085100000|2022-10-18 09:25:00|4608.64|4608.64|4608.96|4608.96|4611.62|4611.62|4604.56|4604.56|0
1666085400000|2022-10-18 09:30:00|4609.4|4609.4|4606.62|4606.62|4609.48|4609.48|4603.62|4603.62|0
1666085700000|2022-10-18 09:35:00|4606.92|4606.92|4611.97|4611.97|4613.13|4613.13|4606.92|4606.92|0
1666086000000|2022-10-18 09:40:00|4611.53|4611.53|4609.02|4609.02|4612.15|4612.15|4609.02|4609.02|0
1666086300000|2022-10-18 09:45:00|4608.2|4608.2|4610.77|4610.77|4612.09|4612.09|4605.72|4605.72|0
1666086600000|2022-10-18 09:50:00|4610.22|4610.22|4611.82|4611.82|4612.37|4612.37|4607.52|4607.52|0
1666086900000|2022-10-18 09:55:00|4613.48|4613.48|4613.32|4613.32|4614.97|4614.97|4610.1|4610.1|0
1666087200000|2022-10-18 10:00:00|4615.8|4615.8|4606.77|4606.77|4615.8|4615.8|4606.77|4606.77|0
1666087500000|2022-10-18 10:05:00|4605.12|4605.12|4602.3|4602.3|4609.95|4609.95|4602.3|4602.3|0
1666087800000|2022-10-18 10:10:00|4603.12|4603.12|4603.36|4603.36|4605.35|4605.35|4598.97|4598.97|0
1666088100000|2022-10-18 10:15:00|4601.71|4601.71|4597.8|4597.8|4602.53|4602.53|4596.52|4596.52|0
1666088400000|2022-10-18 10:20:00|4598.12|4598.12|4595.82|4595.82|4599.71|4599.71|4595.82|4595.82|0
1666088700000|2022-10-18 10:25:00|4595|4595|4577.12|4577.12|4595.02|4595.02|4576.3|4576.3|0
1666089000000|2022-10-18 10:30:00|4576.3|4576.3|4574.81|4574.81|4578.12|4578.12|4574.38|4574.38|0
1666089300000|2022-10-18 10:35:00|4575.03|4575.03|4578.24|4578.24|4581.11|4581.11|4575.03|4575.03|0
1666089600000|2022-10-18 10:40:00|4577.42|4577.42|4580.23|4580.23|4581.99|4581.99|4577.2|4577.2|0
1666089900000|2022-10-18 10:45:00|4580.34|4580.34|4579.99|4579.99|4581.97|4581.97|4577.56|4577.56|0
1666090200000|2022-10-18 10:50:00|4579.84|4579.84|4579.17|4579.17|4580|4580|4577.83|4577.83|0
1666090500000|2022-10-18 10:55:00|4579.5|4579.5|4579.77|4579.77|4580.27|4580.27|4577.65|4577.65|0
1666090800000|2022-10-18 11:00:00|4581.41|4581.41|4595.51|4595.51|4595.64|4595.64|4580.21|4580.21|0
1666091100000|2022-10-18 11:05:00|4595.4|4595.4|4584.92|4584.92|4597.11|4597.11|4581.28|4581.28|0
1666091400000|2022-10-18 11:10:00|4585.14|4585.14|4588.67|4588.67|4590.54|4590.54|4584.92|4584.92|0
1666091700000|2022-10-18 11:15:00|4588.34|4588.34|4586.48|4586.48|4588.67|4588.67|4584.04|4584.04|0
1666092000000|2022-10-18 11:20:00|4587.31|4587.31|4588.38|4588.38|4588.38|4588.38|4584.71|4584.71|0
1666092300000|2022-10-18 11:25:00|4588.19|4588.19|4600.06|4600.06|4600.06|4600.06|4588.19|4588.19|0
1666092600000|2022-10-18 11:30:00|4599.92|4599.92|4602.39|4602.39|4606.69|4606.69|4599.92|4599.92|0
1666092900000|2022-10-18 11:35:00|4602.82|4602.82|4602.93|4602.93|4602.93|4602.93|4596.1|4596.1|0
1666093200000|2022-10-18 11:40:00|4602.82|4602.82|4613.11|4613.11|4613.97|4613.97|4602.17|4602.17|0
1666093500000|2022-10-18 11:45:00|4613.26|4613.26|4615.62|4615.62|4617.94|4617.94|4613.26|4613.26|0
1666093800000|2022-10-18 11:50:00|4615.47|4615.47|4614.99|4614.99|4615.82|4615.82|4611.46|4611.46|0
1666094100000|2022-10-18 11:55:00|4614.84|4614.84|4615.7|4615.7|4618.15|4618.15|4613.72|4613.72|0
1666094400000|2022-10-18 12:00:00|4614.87|4614.87|4612.02|4612.02|4618.59|4618.59|4612.02|4612.02|0
1666094700000|2022-10-18 12:05:00|4611.23|4611.23|4610.51|4610.51|4611.92|4611.92|4609.05|4609.05|0
1666095000000|2022-10-18 12:10:00|4610.4|4610.4|4619.5|4619.5|4619.78|4619.78|4610.07|4610.07|0
1666095300000|2022-10-18 12:15:00|4618.95|4618.95|4629.23|4629.23|4630.72|4630.72|4618.95|4618.95|0
1666095600000|2022-10-18 12:20:00|4629.34|4629.34|4635.05|4635.05|4635.05|4635.05|4628.55|4628.55|0
1666095900000|2022-10-18 12:25:00|4634.22|4634.22|4639.16|4639.16|4639.16|4639.16|4634.22|4634.22|0
1666096200000|2022-10-18 12:30:00|4638.94|4638.94|4649.22|4649.22|4649.22|4649.22|4637.81|4637.81|0
1666096500000|2022-10-18 12:35:00|4649.77|4649.77|4654.56|4654.56|4655.17|4655.17|4649.77|4649.77|0
1666096800000|2022-10-18 12:40:00|4654.41|4654.41|4658.72|4658.72|4658.72|4658.72|4654.41|4654.41|0
1666097100000|2022-10-18 12:45:00|4657.06|4657.06|4666.87|4666.87|4668.34|4668.34|4653.91|4653.91|0
1666097400000|2022-10-18 12:50:00|4667.09|4667.09|4678.58|4678.58|4680.51|4680.51|4666.33|4666.33|0
1666097700000|2022-10-18 12:55:00|4678.36|4678.36|4684.22|4684.22|4684.22|4684.22|4676.49|4676.49|0
1666098000000|2022-10-18 13:00:00|4689.18|4689.18|4666.02|4666.02|4689.18|4689.18|4665.19|4665.19|0
1666098300000|2022-10-18 13:05:00|4666.23|4666.23|4657.79|4657.79|4666.34|4666.34|4657.26|4657.26|0
1666098600000|2022-10-18 13:10:00|4656.97|4656.97|4641.46|4641.46|4656.97|4656.97|4639.01|4639.01|0
1666098900000|2022-10-18 13:15:00|4641.16|4641.16|4647.21|4647.21|4648.14|4648.14|4636.78|4636.78|0
1666099200000|2022-10-18 13:20:00|4647.54|4647.54|4639.99|4639.99|4647.65|4647.65|4633.45|4633.45|0
1666099500000|2022-10-18 13:25:00|4639.17|4639.17|4642.93|4642.93|4643.25|4643.25|4638.61|4638.61|0
1666099800000|2022-10-18 13:30:00|4641.88|4641.88|4649.73|4649.73|4650.8|4650.8|4639.67|4639.67|0
1666100100000|2022-10-18 13:35:00|4651.39|4651.39|4642.38|4642.38|4657.64|4657.64|4641.55|4641.55|0
1666100400000|2022-10-18 13:40:00|4641.55|4641.55|4631.61|4631.61|4642.82|4642.82|4628.74|4628.74|0
1666100700000|2022-10-18 13:45:00|4630.52|4630.52|4639.64|4639.64|4641.29|4641.29|4628.13|4628.13|0
1666101000000|2022-10-18 13:50:00|4640.52|4640.52|4635.94|4635.94|4641.28|4641.28|4635.12|4635.12|0
1666101300000|2022-10-18 13:55:00|4635.8|4635.8|4638.68|4638.68|4642.38|4642.38|4635.8|4635.8|0
1666101600000|2022-10-18 14:00:00|4637.03|4637.03|4636.86|4636.86|4638.43|4638.43|4629.93|4629.93|0
1666101900000|2022-10-18 14:05:00|4636.43|4636.43|4640.33|4640.33|4641.2|4641.2|4633.46|4633.46|0
1666102200000|2022-10-18 14:10:00|4640.99|4640.99|4654.99|4654.99|4654.99|4654.99|4640.99|4640.99|0
1666102500000|2022-10-18 14:15:00|4655.32|4655.32|4651.09|4651.09|4657.66|4657.66|4651.09|4651.09|0
1666102800000|2022-10-18 14:20:00|4651.31|4651.31|4647.86|4647.86|4651.31|4651.31|4645.89|4645.89|0
1666103100000|2022-10-18 14:25:00|4647.64|4647.64|4647.32|4647.32|4650.7|4650.7|4645.43|4645.43|0
1666103400000|2022-10-18 14:30:00|4647.1|4647.1|4637.05|4637.05|4647.1|4647.1|4636.22|4636.22|0
1666103700000|2022-10-18 14:35:00|4637.93|4637.93|4640.09|4640.09|4640.88|4640.88|4637.35|4637.35|0
1666104000000|2022-10-18 14:40:00|4640.24|4640.24|4643.16|4643.16|4643.88|4643.88|4639.91|4639.91|0
1666104300000|2022-10-18 14:45:00|4643.82|4643.82|4641.32|4641.32|4644.85|4644.85|4640.02|4640.02|0
1666104600000|2022-10-18 14:50:00|4641.17|4641.17|4640.12|4640.12|4641.17|4641.17|4638.14|4638.14|0
1666104900000|2022-10-18 14:55:00|4640.23|4640.23|4655.18|4655.18|4655.18|4655.18|4638.16|4638.16|0
1666105200000|2022-10-18 15:00:00|4654.36|4654.36|4656.18|4656.18|4656.18|4656.18|4649.02|4649.02|0
1666105500000|2022-10-18 15:05:00|4656.29|4656.29|4656.49|4656.49|4662.58|4662.58|4655.81|4655.81|0
1666105800000|2022-10-18 15:10:00|4656.12|4656.12|4661.06|4661.06|4661.17|4661.17|4654.03|4654.03|0
1666106100000|2022-10-18 15:15:00|4661.88|4661.88|4658.84|4658.84|4662.1|4662.1|4657.15|4657.15|0
1666106400000|2022-10-18 15:20:00|4658.01|4658.01|4656.4|4656.4|4660.82|4660.82|4654.52|4654.52|0
1666106700000|2022-10-18 15:25:00|4656.62|4656.62|4661.73|4661.73|4662.56|4662.56|4652.74|4652.74|0
1666163700000|2022-10-19 07:15:00|4737.67|4737.67|4750.69|4750.69|4752.76|4752.76|4732.35|4732.35|0
1666164000000|2022-10-19 07:20:00|4750.58|4750.58|4744.29|4744.29|4750.8|4750.8|4740.76|4740.76|0
1666164300000|2022-10-19 07:25:00|4743.08|4743.08|4734.41|4734.41|4743.08|4743.08|4734.41|4734.41|0
1666164600000|2022-10-19 07:30:00|4729.44|4729.44|4717.88|4717.88|4730.82|4730.82|4714.75|4714.75|0
1666164900000|2022-10-19 07:35:00|4716.23|4716.23|4709.18|4709.18|4716.23|4716.23|4709.18|4709.18|0
1666165200000|2022-10-19 07:40:00|4709.07|4709.07|4712.68|4712.68|4714.9|4714.9|4707.41|4707.41|0
1666165500000|2022-10-19 07:45:00|4712.57|4712.57|4724.55|4724.55|4725.05|4725.05|4708.34|4708.34|0
1666165800000|2022-10-19 07:50:00|4721.24|4721.24|4723.61|4723.61|4725.55|4725.55|4718.46|4718.46|0
1666166100000|2022-10-19 07:55:00|4722.78|4722.78|4728.07|4728.07|4728.5|4728.5|4722.78|4722.78|0
1666166400000|2022-10-19 08:00:00|4727.52|4727.52|4727.79|4727.79|4729.45|4729.45|4717.89|4717.89|0
1666166700000|2022-10-19 08:05:00|4725.3|4725.3|4715.49|4715.49|4725.3|4725.3|4715.49|4715.49|0
1666167000000|2022-10-19 08:10:00|4715.27|4715.27|4717.59|4717.59|4717.74|4717.74|4711.86|4711.86|0
1666167300000|2022-10-19 08:15:00|4717.26|4717.26|4714.18|4714.18|4717.26|4717.26|4712.15|4712.15|0
1666167600000|2022-10-19 08:20:00|4713.63|4713.63|4700.83|4700.83|4713.63|4713.63|4699.97|4699.97|0
1666167900000|2022-10-19 08:25:00|4698.35|4698.35|4679.92|4679.92|4700.67|4700.67|4679.7|4679.7|0
1666168200000|2022-10-19 08:30:00|4679.59|4679.59|4694.24|4694.24|4695.01|4695.01|4679.37|4679.37|0
1666168500000|2022-10-19 08:35:00|4694.13|4694.13|4687.08|4687.08|4696.62|4696.62|4685.7|4685.7|0
1666168800000|2022-10-19 08:40:00|4687.3|4687.3|4685.05|4685.05|4689.61|4689.61|4683.16|4683.16|0
1666169100000|2022-10-19 08:45:00|4684.22|4684.22|4680.11|4680.11|4685.05|4685.05|4679.18|4679.18|0
1666169400000|2022-10-19 08:50:00|4678.13|4678.13|4682.7|4682.7|4684.41|4684.41|4677.52|4677.52|0
1666169700000|2022-10-19 08:55:00|4683.03|4683.03|4687.4|4687.4|4687.4|4687.4|4679.24|4679.24|0
1666170000000|2022-10-19 09:00:00|4688.23|4688.23|4687.33|4687.33|4694.01|4694.01|4687.33|4687.33|0
1666170300000|2022-10-19 09:05:00|4687.22|4687.22|4693.15|4693.15|4693.17|4693.17|4687.22|4687.22|0
1666170600000|2022-10-19 09:10:00|4693.81|4693.81|4693.75|4693.75|4694.67|4694.67|4691.98|4691.98|0
1666170900000|2022-10-19 09:15:00|4694.19|4694.19|4693.64|4693.64|4696.12|4696.12|4692.53|4692.53|0
1666171200000|2022-10-19 09:20:00|4691.98|4691.98|4697.25|4697.25|4697.25|4697.25|4691.98|4691.98|0
1666171500000|2022-10-19 09:25:00|4696.42|4696.42|4708.88|4708.88|4708.88|4708.88|4696.2|4696.2|0
1666171800000|2022-10-19 09:30:00|4709.71|4709.71|4707.66|4707.66|4709.71|4709.71|4705.9|4705.9|0
1666172100000|2022-10-19 09:35:00|4708.49|4708.49|4704.54|4704.54|4708.49|4708.49|4703.84|4703.84|0
1666172400000|2022-10-19 09:40:00|4704.27|4704.27|4694.51|4694.51|4704.27|4704.27|4692.03|4692.03|0
1666172700000|2022-10-19 09:45:00|4693.68|4693.68|4696.43|4696.43|4696.43|4696.43|4692.05|4692.05|0
1666173000000|2022-10-19 09:50:00|4696.72|4696.72|4707.65|4707.65|4712.61|4712.61|4695.67|4695.67|0
1666173300000|2022-10-19 09:55:00|4708.09|4708.09|4714.38|4714.38|4715.32|4715.32|4707.48|4707.48|0
1666173600000|2022-10-19 10:00:00|4714.98|4714.98|4710.44|4710.44|4715.25|4715.25|4707.06|4707.06|0
1666173900000|2022-10-19 10:05:00|4710.88|4710.88|4713.77|4713.77|4713.77|4713.77|4707.09|4707.09|0
1666174200000|2022-10-19 10:10:00|4713.33|4713.33|4717.63|4717.63|4718.35|4718.35|4712.73|4712.73|0
1666174500000|2022-10-19 10:15:00|4717.33|4717.33|4718.83|4718.83|4719.33|4719.33|4714.57|4714.57|0
1666174800000|2022-10-19 10:20:00|4718|4718|4720.13|4720.13|4720.13|4720.13|4714.68|4714.68|0
1666175100000|2022-10-19 10:25:00|4720.28|4720.28|4722|4722|4724.7|4724.7|4720.28|4720.28|0
1666175400000|2022-10-19 10:30:00|4721.67|4721.67|4720.73|4720.73|4721.67|4721.67|4718.12|4718.12|0
1666175700000|2022-10-19 10:35:00|4720.29|4720.29|4719.43|4719.43|4720.29|4720.29|4718.34|4718.34|0
1666176000000|2022-10-19 10:40:00|4718.99|4718.99|4715.67|4715.67|4719.76|4719.76|4714.35|4714.35|0
1666176300000|2022-10-19 10:45:00|4715.82|4715.82|4720.12|4720.12|4720.12|4720.12|4715.82|4715.82|0
1666176600000|2022-10-19 10:50:00|4720.34|4720.34|4722.55|4722.55|4724.9|4724.9|4720.34|4720.34|0
1666176900000|2022-10-19 10:55:00|4722.44|4722.44|4726.69|4726.69|4728.07|4728.07|4722|4722|0
1666177200000|2022-10-19 11:00:00|4725.04|4725.04|4721.43|4721.43|4725.04|4725.04|4718.21|4718.21|0
1666177500000|2022-10-19 11:05:00|4721.32|4721.32|4715.01|4715.01|4723.63|4723.63|4715.01|4715.01|0
1666177800000|2022-10-19 11:10:00|4714.18|4714.18|4709.94|4709.94|4714.18|4714.18|4709.94|4709.94|0
1666178100000|2022-10-19 11:15:00|4709.58|4709.58|4704.47|4704.47|4709.58|4709.58|4703.57|4703.57|0
1666178400000|2022-10-19 11:20:00|4704.26|4704.26|4702.36|4702.36|4704.91|4704.91|4702.36|4702.36|0
1666178700000|2022-10-19 11:25:00|4701.92|4701.92|4701.38|4701.38|4704.62|4704.62|4701.38|4701.38|0
1666179000000|2022-10-19 11:30:00|4700.56|4700.56|4697.62|4697.62|4700.56|4700.56|4696.79|4696.79|0
1666179300000|2022-10-19 11:35:00|4696.79|4696.79|4700.26|4700.26|4702.01|4702.01|4696.75|4696.75|0
1666179600000|2022-10-19 11:40:00|4701.09|4701.09|4704.86|4704.86|4704.86|4704.86|4701.09|4701.09|0
1666179900000|2022-10-19 11:45:00|4704.09|4704.09|4704.76|4704.76|4706.33|4706.33|4702.12|4702.12|0
1666180200000|2022-10-19 11:50:00|4707.24|4707.24|4703.99|4703.99|4707.24|4707.24|4703.88|4703.88|0
1666180500000|2022-10-19 11:55:00|4704.81|4704.81|4707.11|4707.11|4707.11|4707.11|4704.81|4704.81|0
1666180800000|2022-10-19 12:00:00|4706.28|4706.28|4708.12|4708.12|4709.87|4709.87|4705.73|4705.73|0
1666181100000|2022-10-19 12:05:00|4708.23|4708.23|4702.83|4702.83|4710.48|4710.48|4701.74|4701.74|0
1666181400000|2022-10-19 12:10:00|4703.66|4703.66|4703.79|4703.79|4705.56|4705.56|4703.66|4703.66|0
1666181700000|2022-10-19 12:15:00|4704.12|4704.12|4706.41|4706.41|4706.41|4706.41|4702.58|4702.58|0
1666182000000|2022-10-19 12:20:00|4706.2|4706.2|4705.7|4705.7|4710|4710|4704.04|4704.04|0
1666182300000|2022-10-19 12:25:00|4705.85|4705.85|4707.03|4707.03|4709.12|4709.12|4705.85|4705.85|0
1666182600000|2022-10-19 12:30:00|4706.59|4706.59|4704.22|4704.22|4706.7|4706.7|4700.66|4700.66|0
1666182900000|2022-10-19 12:35:00|4704.77|4704.77|4706.99|4706.99|4707.32|4707.32|4704.39|4704.39|0
1666183200000|2022-10-19 12:40:00|4707.54|4707.54|4709.69|4709.69|4710.99|4710.99|4707.54|4707.54|0
1666183500000|2022-10-19 12:45:00|4710.24|4710.24|4712.94|4712.94|4713.71|4713.71|4710.24|4710.24|0
1666183800000|2022-10-19 12:50:00|4713.27|4713.27|4711.41|4711.41|4715.58|4715.58|4711.41|4711.41|0
1666184100000|2022-10-19 12:55:00|4711.63|4711.63|4716.81|4716.81|4717.97|4717.97|4711.63|4711.63|0
1666184400000|2022-10-19 13:00:00|4716.38|4716.38|4714.19|4714.19|4716.68|4716.68|4711.99|4711.99|0
1666184700000|2022-10-19 13:05:00|4714.34|4714.34|4704.15|4704.15|4714.62|4714.62|4703.32|4703.32|0
1666185000000|2022-10-19 13:10:00|4704.04|4704.04|4703.37|4703.37|4709.73|4709.73|4702.54|4702.54|0
1666185300000|2022-10-19 13:15:00|4701.72|4701.72|4698.14|4698.14|4703.33|4703.33|4698.14|4698.14|0
1666185600000|2022-10-19 13:20:00|4697.31|4697.31|4695.33|4695.33|4697.31|4697.31|4693.68|4693.68|0
1666185900000|2022-10-19 13:25:00|4694.67|4694.67|4691.18|4691.18|4695|4695|4688.22|4688.22|0
1666186200000|2022-10-19 13:30:00|4691.07|4691.07|4696.11|4696.11|4697.76|4697.76|4691.07|4691.07|0
1666186500000|2022-10-19 13:35:00|4696.33|4696.33|4697.42|4697.42|4700.21|4700.21|4693.07|4693.07|0
1666186800000|2022-10-19 13:40:00|4697.02|4697.02|4693.05|4693.05|4699.98|4699.98|4692.22|4692.22|0
1666187100000|2022-10-19 13:45:00|4692.22|4692.22|4683.78|4683.78|4693.32|4693.32|4683.78|4683.78|0
1666187400000|2022-10-19 13:50:00|4683.67|4683.67|4682.63|4682.63|4686.74|4686.74|4681.51|4681.51|0
1666187700000|2022-10-19 13:55:00|4682.52|4682.52|4682.69|4682.69|4683.73|4683.73|4680.98|4680.98|0
1666188000000|2022-10-19 14:00:00|4681.86|4681.86|4689.45|4689.45|4689.45|4689.45|4680.26|4680.26|0
1666188300000|2022-10-19 14:05:00|4689.6|4689.6|4687.77|4687.77|4691.19|4691.19|4687.66|4687.66|0
1666188600000|2022-10-19 14:10:00|4688.6|4688.6|4695.14|4695.14|4695.65|4695.65|4688|4688|0
1666188900000|2022-10-19 14:15:00|4695.47|4695.47|4704.41|4704.41|4704.56|4704.56|4692.5|4692.5|0
1666189200000|2022-10-19 14:20:00|4704.52|4704.52|4719.78|4719.78|4719.78|4719.78|4704.26|4704.26|0
1666189500000|2022-10-19 14:25:00|4720.61|4720.61|4728.83|4728.83|4731.91|4731.91|4720.61|4720.61|0
1666189800000|2022-10-19 14:30:00|4729.6|4729.6|4728.74|4728.74|4734.41|4734.41|4727.12|4727.12|0
1666190100000|2022-10-19 14:35:00|4728.89|4728.89|4731.98|4731.98|4733.46|4733.46|4728.58|4728.58|0
1666190400000|2022-10-19 14:40:00|4732.8|4732.8|4732.08|4732.08|4735.26|4735.26|4730.92|4730.92|0
1666190700000|2022-10-19 14:45:00|4732.41|4732.41|4732.1|4732.1|4737.71|4737.71|4732.1|4732.1|0
1666191000000|2022-10-19 14:50:00|4732.65|4732.65|4734.43|4734.43|4735.92|4735.92|4732.54|4732.54|0
1666191300000|2022-10-19 14:55:00|4734.17|4734.17|4727.27|4727.27|4734.17|4734.17|4722.67|4722.67|0
1666191600000|2022-10-19 15:00:00|4726.83|4726.83|4717.76|4717.76|4726.83|4726.83|4715.56|4715.56|0
1666191900000|2022-10-19 15:05:00|4717.91|4717.91|4726.84|4726.84|4729.11|4729.11|4717.91|4717.91|0
1666192200000|2022-10-19 15:10:00|4726.95|4726.95|4733.86|4733.86|4733.86|4733.86|4725.47|4725.47|0
1666192500000|2022-10-19 15:15:00|4733.97|4733.97|4728.58|4728.58|4733.97|4733.97|4725.62|4725.62|0
1666192800000|2022-10-19 15:20:00|4728.43|4728.43|4730.22|4730.22|4731.07|4731.07|4728.1|4728.1|0
1666193100000|2022-10-19 15:25:00|4729.39|4729.39|4730.56|4730.56|4730.93|4730.93|4723.54|4723.54|0
1666250100000|2022-10-20 07:15:00|4676.23|4676.23|4698.71|4698.71|4698.71|4698.71|4676.23|4676.23|0
1666250400000|2022-10-20 07:20:00|4700.02|4700.02|4705.55|4705.55|4705.55|4705.55|4698.31|4698.31|0
1666250700000|2022-10-20 07:25:00|4703.9|4703.9|4699.12|4699.12|4705.71|4705.71|4693.28|4693.28|0
1666251000000|2022-10-20 07:30:00|4698.68|4698.68|4689.64|4689.64|4699.25|4699.25|4685.68|4685.68|0
1666251300000|2022-10-20 07:35:00|4689.49|4689.49|4687.62|4687.62|4693.39|4693.39|4685.52|4685.52|0
1666251600000|2022-10-20 07:40:00|4688.45|4688.45|4692.91|4692.91|4693.73|4693.73|4686.24|4686.24|0
1666251900000|2022-10-20 07:45:00|4691.25|4691.25|4702.91|4702.91|4704.22|4704.22|4691.25|4691.25|0
1666252200000|2022-10-20 07:50:00|4702.76|4702.76|4707.44|4707.44|4713.34|4713.34|4702.76|4702.76|0
1666252500000|2022-10-20 07:55:00|4707.11|4707.11|4704.66|4704.66|4709.92|4709.92|4703.83|4703.83|0
1666252800000|2022-10-20 08:00:00|4704.55|4704.55|4702.45|4702.45|4710.29|4710.29|4702.45|4702.45|0
1666253100000|2022-10-20 08:05:00|4701.62|4701.62|4706.2|4706.2|4709.01|4709.01|4701.62|4701.62|0
1666253400000|2022-10-20 08:10:00|4705.65|4705.65|4707.67|4707.67|4709.39|4709.39|4704.92|4704.92|0
1666253700000|2022-10-20 08:15:00|4706.85|4706.85|4708.83|4708.83|4710.49|4710.49|4705.8|4705.8|0
1666254000000|2022-10-20 08:20:00|4708|4708|4710.92|4710.92|4713.15|4713.15|4708|4708|0
1666254300000|2022-10-20 08:25:00|4708.44|4708.44|4709.3|4709.3|4710.4|4710.4|4706.56|4706.56|0
1666254600000|2022-10-20 08:30:00|4709.52|4709.52|4710.47|4710.47|4712.45|4712.45|4705.34|4705.34|0
1666254900000|2022-10-20 08:35:00|4712.12|4712.12|4713.03|4713.03|4713.36|4713.36|4708.12|4708.12|0
1666255200000|2022-10-20 08:40:00|4713.86|4713.86|4714.79|4714.79|4716.78|4716.78|4713.14|4713.14|0
1666255500000|2022-10-20 08:45:00|4716.45|4716.45|4718.27|4718.27|4718.27|4718.27|4716.12|4716.12|0
1666255800000|2022-10-20 08:50:00|4719.1|4719.1|4725.04|4725.04|4726.46|4726.46|4717|4717|0
1666256100000|2022-10-20 08:55:00|4724.89|4724.89|4734.45|4734.45|4734.45|4734.45|4722.41|4722.41|0
1666256400000|2022-10-20 09:00:00|4734.13|4734.13|4731.99|4731.99|4734.13|4734.13|4725.44|4725.44|0
1666256700000|2022-10-20 09:05:00|4731.55|4731.55|4739.86|4739.86|4739.86|4739.86|4730.94|4730.94|0
1666257000000|2022-10-20 09:10:00|4739.71|4739.71|4738.93|4738.93|4742.9|4742.9|4737.14|4737.14|0
1666257300000|2022-10-20 09:15:00|4739.12|4739.12|4747.63|4747.63|4750.72|4750.72|4739.12|4739.12|0
1666257600000|2022-10-20 09:20:00|4746.8|4746.8|4741.34|4741.34|4751.79|4751.79|4733.89|4733.89|0
1666257900000|2022-10-20 09:25:00|4740.94|4740.94|4741.28|4741.28|4742.93|4742.93|4734.19|4734.19|0
1666258200000|2022-10-20 09:30:00|4742.1|4742.1|4744.13|4744.13|4745.46|4745.46|4736.31|4736.31|0
1666258500000|2022-10-20 09:35:00|4743.3|4743.3|4749.63|4749.63|4750.46|4750.46|4743.3|4743.3|0
1666258800000|2022-10-20 09:40:00|4750.46|4750.46|4755.19|4755.19|4759.71|4759.71|4749.55|4749.55|0
1666259100000|2022-10-20 09:45:00|4754.37|4754.37|4732.68|4732.68|4754.37|4754.37|4732.24|4732.24|0
1666259400000|2022-10-20 09:50:00|4733.23|4733.23|4742.24|4742.24|4744.23|4744.23|4732.4|4732.4|0
1666259700000|2022-10-20 09:55:00|4742.38|4742.38|4749.23|4749.23|4749.61|4749.61|4740.84|4740.84|0
1666260000000|2022-10-20 10:00:00|4748.4|4748.4|4732.66|4732.66|4749.72|4749.72|4732.66|4732.66|0
1666260300000|2022-10-20 10:05:00|4731.83|4731.83|4735.81|4735.81|4736.64|4736.64|4731|4731|0
1666260600000|2022-10-20 10:10:00|4734.99|4734.99|4735.64|4735.64|4738.29|4738.29|4734.99|4734.99|0
1666260900000|2022-10-20 10:15:00|4734.82|4734.82|4742.37|4742.37|4742.37|4742.37|4733.99|4733.99|0
1666261200000|2022-10-20 10:20:00|4742.04|4742.04|4736.14|4736.14|4742.04|4742.04|4735.37|4735.37|0
1666261500000|2022-10-20 10:25:00|4735.75|4735.75|4735.07|4735.07|4738.04|4738.04|4731.76|4731.76|0
1666261800000|2022-10-20 10:30:00|4735.4|4735.4|4736.79|4736.79|4739.72|4739.72|4735.4|4735.4|0
1666262100000|2022-10-20 10:35:00|4737.01|4737.01|4734.71|4734.71|4739.6|4739.6|4734.71|4734.71|0
1666262400000|2022-10-20 10:40:00|4733.88|4733.88|4742.45|4742.45|4744.21|4744.21|4733.88|4733.88|0
1666262700000|2022-10-20 10:45:00|4742.12|4742.12|4734.72|4734.72|4742.12|4742.12|4734.01|4734.01|0
1666263000000|2022-10-20 10:50:00|4734.94|4734.94|4741.06|4741.06|4741.61|4741.61|4734.5|4734.5|0
1666263300000|2022-10-20 10:55:00|4740.23|4740.23|4729.16|4729.16|4741.06|4741.06|4724.77|4724.77|0
1666263600000|2022-10-20 11:00:00|4728.51|4728.51|4737.66|4737.66|4737.66|4737.66|4726.81|4726.81|0
1666263900000|2022-10-20 11:05:00|4738.21|4738.21|4734.2|4734.2|4739.43|4739.43|4733.38|4733.38|0
1666264200000|2022-10-20 11:10:00|4734.64|4734.64|4738.28|4738.28|4739.21|4739.21|4732.77|4732.77|0
1666264500000|2022-10-20 11:15:00|4738.94|4738.94|4744.54|4744.54|4744.54|4744.54|4737.93|4737.93|0
1666264800000|2022-10-20 11:20:00|4745.36|4745.36|4744.35|4744.35|4747.34|4747.34|4744.35|4744.35|0
1666265100000|2022-10-20 11:25:00|4744.13|4744.13|4745.48|4745.48|4747.85|4747.85|4742.47|4742.47|0
1666265400000|2022-10-20 11:30:00|4745.37|4745.37|4745.37|4745.37|4746.81|4746.81|4743.89|4743.89|0
1666265700000|2022-10-20 11:35:00|4746.19|4746.19|4747.81|4747.81|4747.81|4747.81|4744.32|4744.32|0
1666266000000|2022-10-20 11:40:00|4748.25|4748.25|4747.92|4747.92|4750.93|4750.93|4747.7|4747.7|0
1666266300000|2022-10-20 11:45:00|4747.78|4747.78|4749.9|4749.9|4750.12|4750.12|4747.48|4747.48|0
1666266600000|2022-10-20 11:50:00|4749.02|4749.02|4750.62|4750.62|4751.45|4751.45|4749.02|4749.02|0
1666266900000|2022-10-20 11:55:00|4751.5|4751.5|4753.4|4753.4|4753.4|4753.4|4750.67|4750.67|0
1666267200000|2022-10-20 12:00:00|4753.21|4753.21|4752.87|4752.87|4754.76|4754.76|4751.21|4751.21|0
1666267500000|2022-10-20 12:05:00|4754.52|4754.52|4749.87|4749.87|4754.52|4754.52|4749.32|4749.32|0
1666267800000|2022-10-20 12:10:00|4749.98|4749.98|4747.25|4747.25|4750.1|4750.1|4746.81|4746.81|0
1666268100000|2022-10-20 12:15:00|4747.8|4747.8|4753.86|4753.86|4754.14|4754.14|4747.8|4747.8|0
1666268400000|2022-10-20 12:20:00|4754.08|4754.08|4771.64|4771.64|4771.64|4771.64|4754.08|4754.08|0
1666268700000|2022-10-20 12:25:00|4770.87|4770.87|4770.09|4770.09|4770.87|4770.87|4767.38|4767.38|0
1666269000000|2022-10-20 12:30:00|4770.97|4770.97|4757.37|4757.37|4773.31|4773.31|4757.37|4757.37|0
1666269300000|2022-10-20 12:35:00|4756.54|4756.54|4737.27|4737.27|4756.54|4756.54|4736.01|4736.01|0
1666269600000|2022-10-20 12:40:00|4737.49|4737.49|4736.98|4736.98|4739.15|4739.15|4732.03|4732.03|0
1666269900000|2022-10-20 12:45:00|4737.81|4737.81|4742.59|4742.59|4742.81|4742.81|4726.56|4726.56|0
1666270200000|2022-10-20 12:50:00|4740.94|4740.94|4741.52|4741.52|4743.81|4743.81|4740.27|4740.27|0
1666270500000|2022-10-20 12:55:00|4741.85|4741.85|4720.83|4720.83|4741.85|4741.85|4720.01|4720.01|0
1666270800000|2022-10-20 13:00:00|4720.72|4720.72|4719.55|4719.55|4725.17|4725.17|4719.55|4719.55|0
1666271100000|2022-10-20 13:05:00|4719.4|4719.4|4725.53|4725.53|4726.12|4726.12|4719.4|4719.4|0
1666271400000|2022-10-20 13:10:00|4725.42|4725.42|4720.06|4720.06|4725.42|4725.42|4719.23|4719.23|0
1666271700000|2022-10-20 13:15:00|4720.61|4720.61|4714.1|4714.1|4720.61|4720.61|4712.94|4712.94|0
1666272000000|2022-10-20 13:20:00|4714.92|4714.92|4708.75|4708.75|4714.92|4714.92|4708.75|4708.75|0
1666272300000|2022-10-20 13:25:00|4707.92|4707.92|4705.68|4705.68|4708.6|4708.6|4705.68|4705.68|0
1666272600000|2022-10-20 13:30:00|4705.57|4705.57|4705.56|4705.56|4709.84|4709.84|4700.54|4700.54|0
1666272900000|2022-10-20 13:35:00|4705.23|4705.23|4703.23|4703.23|4707.42|4707.42|4696.3|4696.3|0
1666273200000|2022-10-20 13:40:00|4704.89|4704.89|4721.62|4721.62|4721.62|4721.62|4704.89|4704.89|0
1666273500000|2022-10-20 13:45:00|4720.79|4720.79|4715.54|4715.54|4722.22|4722.22|4714.51|4714.51|0
1666273800000|2022-10-20 13:50:00|4716.2|4716.2|4716.89|4716.89|4718.55|4718.55|4712.64|4712.64|0
1666274100000|2022-10-20 13:55:00|4716.78|4716.78|4704.14|4704.14|4716.78|4716.78|4704.14|4704.14|0
1666274400000|2022-10-20 14:00:00|4704.96|4704.96|4704.21|4704.21|4710.78|4710.78|4701.87|4701.87|0
1666274700000|2022-10-20 14:05:00|4704.32|4704.32|4703.61|4703.61|4704.81|4704.81|4699.55|4699.55|0
1666275000000|2022-10-20 14:10:00|4703.79|4703.79|4705.88|4705.88|4707.58|4707.58|4703.32|4703.32|0
1666275300000|2022-10-20 14:15:00|4705.66|4705.66|4709.31|4709.31|4709.31|4709.31|4704.17|4704.17|0
1666275600000|2022-10-20 14:20:00|4710.14|4710.14|4703.37|4703.37|4710.43|4710.43|4697.5|4697.5|0
1666275900000|2022-10-20 14:25:00|4703.15|4703.15|4716.09|4716.09|4716.09|4716.09|4703.15|4703.15|0
1666276200000|2022-10-20 14:30:00|4716.31|4716.31|4707.98|4707.98|4716.7|4716.7|4707.25|4707.25|0
1666276500000|2022-10-20 14:35:00|4708.12|4708.12|4704.74|4704.74|4709.48|4709.48|4699.38|4699.38|0
1666276800000|2022-10-20 14:40:00|4704.85|4704.85|4701.86|4701.86|4704.85|4704.85|4697.73|4697.73|0
1666277100000|2022-10-20 14:45:00|4702.19|4702.19|4699.99|4699.99|4702.47|4702.47|4697.45|4697.45|0
1666277400000|2022-10-20 14:50:00|4699.88|4699.88|4701.52|4701.52|4703.03|4703.03|4699.88|4699.88|0
1666277700000|2022-10-20 14:55:00|4701.41|4701.41|4704.41|4704.41|4706.34|4706.34|4701.41|4701.41|0
1666278000000|2022-10-20 15:00:00|4704.6|4704.6|4706.4|4706.4|4710.65|4710.65|4704.6|4704.6|0
1666278300000|2022-10-20 15:05:00|4706.29|4706.29|4708.36|4708.36|4709.43|4709.43|4706.07|4706.07|0
1666278600000|2022-10-20 15:10:00|4709.19|4709.19|4712.4|4712.4|4712.47|4712.47|4708.43|4708.43|0
1666278900000|2022-10-20 15:15:00|4712.07|4712.07|4709.08|4709.08|4713.19|4713.19|4708.36|4708.36|0
1666279200000|2022-10-20 15:20:00|4709.37|4709.37|4712.25|4712.25|4713.36|4713.36|4709.37|4709.37|0
1666279500000|2022-10-20 15:25:00|4712.47|4712.47|4708.35|4708.35|4712.81|4712.81|4706.43|4706.43|0
1666336500000|2022-10-21 07:15:00|4725.5|4725.5|4731.54|4731.54|4735.63|4735.63|4725.5|4725.5|0
1666336800000|2022-10-21 07:20:00|4730.61|4730.61|4728.59|4728.59|4733.21|4733.21|4727.71|4727.71|0
1666337100000|2022-10-21 07:25:00|4727.93|4727.93|4718.81|4718.81|4727.93|4727.93|4718.64|4718.64|0
1666337400000|2022-10-21 07:30:00|4718.7|4718.7|4713.31|4713.31|4722.78|4722.78|4713.31|4713.31|0
1666337700000|2022-10-21 07:35:00|4711.66|4711.66|4709.85|4709.85|4712.05|4712.05|4707.38|4707.38|0
1666338000000|2022-10-21 07:40:00|4709.52|4709.52|4694.13|4694.13|4710.55|4710.55|4694.13|4694.13|0
1666338300000|2022-10-21 07:45:00|4693.36|4693.36|4693.28|4693.28|4697.14|4697.14|4691.08|4691.08|0
1666338600000|2022-10-21 07:50:00|4693.5|4693.5|4690.91|4690.91|4698.3|4698.3|4690.08|4690.08|0
1666338900000|2022-10-21 07:55:00|4690.25|4690.25|4688.58|4688.58|4692.57|4692.57|4685.46|4685.46|0
1666339200000|2022-10-21 08:00:00|4688.25|4688.25|4693.69|4693.69|4693.69|4693.69|4682.48|4682.48|0
1666339500000|2022-10-21 08:05:00|4692.04|4692.04|4695.71|4695.71|4700.89|4700.89|4691.6|4691.6|0
1666339800000|2022-10-21 08:10:00|4693.23|4693.23|4683.34|4683.34|4693.23|4693.23|4682.68|4682.68|0
1666340100000|2022-10-21 08:15:00|4683.56|4683.56|4681.11|4681.11|4683.56|4683.56|4678.99|4678.99|0
1666340400000|2022-10-21 08:20:00|4680.28|4680.28|4678.97|4678.97|4680.28|4680.28|4673.53|4673.53|0
1666340700000|2022-10-21 08:25:00|4678.65|4678.65|4682.23|4682.23|4682.23|4682.23|4678.32|4678.32|0
1666341000000|2022-10-21 08:30:00|4683.89|4683.89|4690.06|4690.06|4690.83|4690.83|4683|4683|0
1666341300000|2022-10-21 08:35:00|4688.4|4688.4|4687.13|4687.13|4688.4|4688.4|4684.26|4684.26|0
1666341600000|2022-10-21 08:40:00|4686.25|4686.25|4687.13|4687.13|4688.45|4688.45|4686.25|4686.25|0
1666341900000|2022-10-21 08:45:00|4686.69|4686.69|4689.22|4689.22|4689.22|4689.22|4683.99|4683.99|0
1666342200000|2022-10-21 08:50:00|4690.87|4690.87|4684.9|4684.9|4691.31|4691.31|4684.9|4684.9|0
1666342500000|2022-10-21 08:55:00|4684.75|4684.75|4682.89|4682.89|4684.75|4684.75|4681.86|4681.86|0
1666342800000|2022-10-21 09:00:00|4683.72|4683.72|4691.96|4691.96|4692.99|4692.99|4683.71|4683.71|0
1666343100000|2022-10-21 09:05:00|4691.83|4691.83|4684.16|4684.16|4691.94|4691.94|4684.11|4684.11|0
1666343400000|2022-10-21 09:10:00|4684.03|4684.03|4683.67|4683.67|4684.3|4684.3|4683.67|4683.67|0
1666343700000|2022-10-21 09:15:00|4676.22|4676.22|4683.48|4683.48|4686.16|4686.16|4676.22|4676.22|0
1666344000000|2022-10-21 09:20:00|4687.62|4687.62|4678.75|4678.75|4690.01|4690.01|4678.75|4678.75|0
1666344300000|2022-10-21 09:25:00|4678.64|4678.64|4682.68|4682.68|4684.34|4684.34|4678.64|4678.64|0
1666344600000|2022-10-21 09:30:00|4683.01|4683.01|4685.99|4685.99|4685.99|4685.99|4679.22|4679.22|0
1666344900000|2022-10-21 09:35:00|4686.32|4686.32|4692.25|4692.25|4693.02|4693.02|4686.32|4686.32|0
1666345200000|2022-10-21 09:40:00|4691.42|4691.42|4689.58|4689.58|4691.64|4691.64|4689.15|4689.15|0
1666345500000|2022-10-21 09:45:00|4691.24|4691.24|4703.26|4703.26|4703.26|4703.26|4691.24|4691.24|0
1666345800000|2022-10-21 09:50:00|4703.04|4703.04|4709.11|4709.11|4711.14|4711.14|4698.73|4698.73|0
1666346100000|2022-10-21 09:55:00|4710.77|4710.77|4699.48|4699.48|4710.83|4710.83|4699.48|4699.48|0
1666346400000|2022-10-21 10:00:00|4698.65|4698.65|4712.18|4712.18|4714.66|4714.66|4698.65|4698.65|0
1666346700000|2022-10-21 10:05:00|4710.53|4710.53|4716.68|4716.68|4717.58|4717.58|4710.53|4710.53|0
1666347000000|2022-10-21 10:10:00|4716.9|4716.9|4713.25|4713.25|4717.23|4717.23|4708.56|4708.56|0
1666347300000|2022-10-21 10:15:00|4712.7|4712.7|4712.31|4712.31|4713.14|4713.14|4711.59|4711.59|0
1666347600000|2022-10-21 10:20:00|4712.64|4712.64|4710.55|4710.55|4712.64|4712.64|4710.55|4710.55|0
1666347900000|2022-10-21 10:25:00|4710.11|4710.11|4710.22|4710.22|4710.22|4710.22|4709.29|4709.29|0
1666348200000|2022-10-21 10:30:00|4710.88|4710.88|4707.63|4707.63|4710.88|4710.88|4707.63|4707.63|0
1666348500000|2022-10-21 10:35:00|4707.1|4707.1|4712.59|4712.59|4712.78|4712.78|4705.53|4705.53|0
1666348800000|2022-10-21 10:40:00|4712.92|4712.92|4706.54|4706.54|4713.22|4713.22|4706.54|4706.54|0
1666349100000|2022-10-21 10:45:00|4706.69|4706.69|4712.06|4712.06|4712.89|4712.89|4706.69|4706.69|0
1666349400000|2022-10-21 10:50:00|4711.24|4711.24|4715.04|4715.04|4718.07|4718.07|4711.24|4711.24|0
1666349700000|2022-10-21 10:55:00|4714.21|4714.21|4712.35|4712.35|4714.43|4714.43|4712.03|4712.03|0
1666350000000|2022-10-21 11:00:00|4713.18|4713.18|4716.92|4716.92|4718.41|4718.41|4713.18|4713.18|0
1666350300000|2022-10-21 11:05:00|4716.1|4716.1|4714.74|4714.74|4718.41|4718.41|4714.74|4714.74|0
1666350600000|2022-10-21 11:10:00|4715.01|4715.01|4707.94|4707.94|4715.19|4715.19|4705.87|4705.87|0
1666350900000|2022-10-21 11:15:00|4708.76|4708.76|4706.18|4706.18|4710.14|4710.14|4704.72|4704.72|0
1666351200000|2022-10-21 11:20:00|4705.52|4705.52|4703.22|4703.22|4705.71|4705.71|4701.11|4701.11|0
1666351500000|2022-10-21 11:25:00|4704.05|4704.05|4707.34|4707.34|4708.56|4708.56|4701.47|4701.47|0
1666351800000|2022-10-21 11:30:00|4707.01|4707.01|4704.64|4704.64|4707.2|4707.2|4704.42|4704.42|0
1666352100000|2022-10-21 11:35:00|4703.81|4703.81|4700.64|4700.64|4704.03|4704.03|4700.39|4700.39|0
1666352400000|2022-10-21 11:40:00|4699.54|4699.54|4684.88|4684.88|4699.54|4699.54|4684.88|4684.88|0
1666352700000|2022-10-21 11:45:00|4685.7|4685.7|4685.7|4685.7|4686.03|4686.03|4682.45|4682.45|0
1666353000000|2022-10-21 11:50:00|4685.48|4685.48|4665.29|4665.29|4687.79|4687.79|4665.29|4665.29|0
1666353300000|2022-10-21 11:55:00|4662.81|4662.81|4673.29|4673.29|4673.29|4673.29|4662.59|4662.59|0
1666353600000|2022-10-21 12:00:00|4669.15|4669.15|4675.3|4675.3|4675.3|4675.3|4667.5|4667.5|0
1666353900000|2022-10-21 12:05:00|4676.13|4676.13|4672.57|4672.57|4676.42|4676.42|4672.57|4672.57|0
1666354200000|2022-10-21 12:10:00|4673.44|4673.44|4671.98|4671.98|4673.44|4673.44|4671.91|4671.91|0
1666354500000|2022-10-21 12:15:00|4671.87|4671.87|4669.73|4669.73|4672.37|4672.37|4668.96|4668.96|0
1666354800000|2022-10-21 12:20:00|4669.4|4669.4|4673.01|4673.01|4673.84|4673.84|4665.74|4665.74|0
1666355100000|2022-10-21 12:25:00|4673.89|4673.89|4673.75|4673.75|4675.63|4675.63|4673.42|4673.42|0
1666355400000|2022-10-21 12:30:00|4673.9|4673.9|4675.65|4675.65|4677.63|4677.63|4672.42|4672.42|0
1666355700000|2022-10-21 12:35:00|4675.91|4675.91|4672.16|4672.16|4675.91|4675.91|4672.16|4672.16|0
1666356000000|2022-10-21 12:40:00|4670.51|4670.51|4665.71|4665.71|4670.58|4670.58|4665.71|4665.71|0
1666356300000|2022-10-21 12:45:00|4664.89|4664.89|4663.09|4663.09|4664.89|4664.89|4661.47|4661.47|0
1666356600000|2022-10-21 12:50:00|4662.9|4662.9|4655.5|4655.5|4662.9|4662.9|4655.5|4655.5|0
1666356900000|2022-10-21 12:55:00|4654.67|4654.67|4633.36|4633.36|4654.89|4654.89|4633.36|4633.36|0
1666357200000|2022-10-21 13:00:00|4630.88|4630.88|4643.78|4643.78|4647.48|4647.48|4629.68|4629.68|0
1666357500000|2022-10-21 13:05:00|4643.68|4643.68|4652.28|4652.28|4659.08|4659.08|4643.68|4643.68|0
1666357800000|2022-10-21 13:10:00|4652.5|4652.5|4646.07|4646.07|4652.72|4652.72|4642.21|4642.21|0
1666358100000|2022-10-21 13:15:00|4646.4|4646.4|4643.61|4643.61|4649.59|4649.59|4642.26|4642.26|0
1666358400000|2022-10-21 13:20:00|4644.44|4644.44|4642.23|4642.23|4647.59|4647.59|4641.4|4641.4|0
1666358700000|2022-10-21 13:25:00|4642.89|4642.89|4640.67|4640.67|4643.71|4643.71|4639.28|4639.28|0
1666359000000|2022-10-21 13:30:00|4640.45|4640.45|4641.85|4641.85|4642.29|4642.29|4633.53|4633.53|0
1666359300000|2022-10-21 13:35:00|4642.68|4642.68|4646.81|4646.81|4649.11|4649.11|4641.74|4641.74|0
1666359600000|2022-10-21 13:40:00|4647.03|4647.03|4655.8|4655.8|4655.8|4655.8|4645.4|4645.4|0
1666359900000|2022-10-21 13:45:00|4655.7|4655.7|4677.06|4677.06|4679.15|4679.15|4655.7|4655.7|0
1666360200000|2022-10-21 13:50:00|4677.83|4677.83|4682.71|4682.71|4682.71|4682.71|4675.68|4675.68|0
1666360500000|2022-10-21 13:55:00|4683.37|4683.37|4690.71|4690.71|4692.3|4692.3|4683.37|4683.37|0
1666360800000|2022-10-21 14:00:00|4690.93|4690.93|4693.84|4693.84|4695.84|4695.84|4687.43|4687.43|0
1666361100000|2022-10-21 14:05:00|4694.67|4694.67|4696.14|4696.14|4698.85|4698.85|4694.45|4694.45|0
1666361400000|2022-10-21 14:10:00|4695.31|4695.31|4696.07|4696.07|4698.35|4698.35|4692.12|4692.12|0
1666361700000|2022-10-21 14:15:00|4696.9|4696.9|4695.84|4695.84|4700.63|4700.63|4693.45|4693.45|0
1666362000000|2022-10-21 14:20:00|4695.02|4695.02|4692.18|4692.18|4696.22|4696.22|4690.26|4690.26|0
1666362300000|2022-10-21 14:25:00|4693.01|4693.01|4688.97|4688.97|4693.34|4693.34|4688.86|4688.86|0
1666362600000|2022-10-21 14:30:00|4688.86|4688.86|4683.08|4683.08|4689.57|4689.57|4682.25|4682.25|0
1666362900000|2022-10-21 14:35:00|4685.56|4685.56|4687.51|4687.51|4687.51|4687.51|4680.9|4680.9|0
1666363200000|2022-10-21 14:40:00|4687.64|4687.64|4692.76|4692.76|4692.76|4692.76|4687.64|4687.64|0
1666363500000|2022-10-21 14:45:00|4691.88|4691.88|4687.4|4687.4|4692.37|4692.37|4686.02|4686.02|0
1666363800000|2022-10-21 14:50:00|4687.55|4687.55|4698.93|4698.93|4699.16|4699.16|4687.4|4687.4|0
1666364100000|2022-10-21 14:55:00|4699.26|4699.26|4695.33|4695.33|4700.2|4700.2|4692.66|4692.66|0
1666364400000|2022-10-21 15:00:00|4695.22|4695.22|4692.92|4692.92|4696.88|4696.88|4692.28|4692.28|0
1666364700000|2022-10-21 15:05:00|4693.75|4693.75|4702.89|4702.89|4703.83|4703.83|4693.25|4693.25|0
1666365000000|2022-10-21 15:10:00|4703.11|4703.11|4714.99|4714.99|4716.1|4716.1|4703.11|4703.11|0
1666365300000|2022-10-21 15:15:00|4714.66|4714.66|4719.47|4719.47|4720.65|4720.65|4714.33|4714.33|0
1666365600000|2022-10-21 15:20:00|4719.69|4719.69|4718.38|4718.38|4723.11|4723.11|4716.66|4716.66|0
1666365900000|2022-10-21 15:25:00|4718.27|4718.27|4723.54|4723.54|4728|4728|4718.16|4718.16|0
1666595700000|2022-10-24 07:15:00|4702.88|4702.88|4700.8|4700.8|4713.62|4713.62|4691.68|4691.68|0
1666596000000|2022-10-24 07:20:00|4700.14|4700.14|4706.26|4706.26|4708.3|4708.3|4697.51|4697.51|0
1666596300000|2022-10-24 07:25:00|4707.92|4707.92|4696.99|4696.99|4707.92|4707.92|4696.35|4696.35|0
1666596600000|2022-10-24 07:30:00|4697.32|4697.32|4684.8|4684.8|4700.99|4700.99|4682.65|4682.65|0
1666596900000|2022-10-24 07:35:00|4684.98|4684.98|4681.36|4681.36|4687.12|4687.12|4679.14|4679.14|0
1666597200000|2022-10-24 07:40:00|4681.51|4681.51|4676.19|4676.19|4684.82|4684.82|4673.02|4673.02|0
1666597500000|2022-10-24 07:45:00|4677.02|4677.02|4664.33|4664.33|4677.02|4677.02|4662.06|4662.06|0
1666597800000|2022-10-24 07:50:00|4664.47|4664.47|4671.5|4671.5|4672.33|4672.33|4660.72|4660.72|0
1666598100000|2022-10-24 07:55:00|4669.42|4669.42|4659.93|4659.93|4669.42|4669.42|4659.82|4659.82|0
1666598400000|2022-10-24 08:00:00|4660.48|4660.48|4666.75|4666.75|4666.75|4666.75|4657.17|4657.17|0
1666598700000|2022-10-24 08:05:00|4662.61|4662.61|4663.59|4663.59|4664.6|4664.6|4661.79|4661.79|0
1666599000000|2022-10-24 08:10:00|4662.76|4662.76|4660.25|4660.25|4662.76|4662.76|4654.53|4654.53|0
1666599300000|2022-10-24 08:15:00|4659.42|4659.42|4656.64|4656.64|4661.34|4661.34|4655.15|4655.15|0
1666599600000|2022-10-24 08:20:00|4656.31|4656.31|4657.37|4657.37|4659.05|4659.05|4655.28|4655.28|0
1666599900000|2022-10-24 08:25:00|4654.89|4654.89|4654.28|4654.28|4655.94|4655.94|4653.19|4653.19|0
1666600200000|2022-10-24 08:30:00|4654.5|4654.5|4659.77|4659.77|4664.14|4664.14|4654.5|4654.5|0
1666600500000|2022-10-24 08:35:00|4658.95|4658.95|4663.96|4663.96|4665.73|4665.73|4656.71|4656.71|0
1666600800000|2022-10-24 08:40:00|4663.74|4663.74|4657.69|4657.69|4665.47|4665.47|4655.38|4655.38|0
1666601100000|2022-10-24 08:45:00|4658.24|4658.24|4660.94|4660.94|4662.59|4662.59|4655.83|4655.83|0
1666601400000|2022-10-24 08:50:00|4661.76|4661.76|4663.29|4663.29|4663.29|4663.29|4661.34|4661.34|0
1666601700000|2022-10-24 08:55:00|4667.42|4667.42|4671.61|4671.61|4674.35|4674.35|4666.6|4666.6|0
1666602000000|2022-10-24 09:00:00|4672.43|4672.43|4676.39|4676.39|4679.22|4679.22|4672.43|4672.43|0
1666602300000|2022-10-24 09:05:00|4678.7|4678.7|4683.61|4683.61|4685.55|4685.55|4677.85|4677.85|0
1666602600000|2022-10-24 09:10:00|4683.47|4683.47|4685.14|4685.14|4688.8|4688.8|4682.33|4682.33|0
1666602900000|2022-10-24 09:15:00|4685.58|4685.58|4690.26|4690.26|4691.46|4691.46|4684.61|4684.61|0
1666603200000|2022-10-24 09:20:00|4689.6|4689.6|4686.36|4686.36|4693.04|4693.04|4686.36|4686.36|0
1666603500000|2022-10-24 09:25:00|4686.51|4686.51|4681.54|4681.54|4687.1|4687.1|4681.04|4681.04|0
1666603800000|2022-10-24 09:30:00|4679.06|4679.06|4682.47|4682.47|4682.81|4682.81|4679.06|4679.06|0
1666604100000|2022-10-24 09:35:00|4680.81|4680.81|4687.62|4687.62|4687.62|4687.62|4680.59|4680.59|0
1666604400000|2022-10-24 09:40:00|4686.8|4686.8|4691.04|4691.04|4691.04|4691.04|4684.21|4684.21|0
1666604700000|2022-10-24 09:45:00|4690.22|4690.22|4696.33|4696.33|4696.55|4696.55|4688.77|4688.77|0
1666605000000|2022-10-24 09:50:00|4695.5|4695.5|4707.21|4707.21|4708.37|4708.37|4695.5|4695.5|0
1666605300000|2022-10-24 09:55:00|4707.35|4707.35|4708.1|4708.1|4708.93|4708.93|4704.93|4704.93|0
1666605600000|2022-10-24 10:00:00|4708.47|4708.47|4704.5|4704.5|4710.85|4710.85|4704.5|4704.5|0
1666605900000|2022-10-24 10:05:00|4704.8|4704.8|4703.79|4703.79|4704.8|4704.8|4701.31|4701.31|0
1666606200000|2022-10-24 10:10:00|4703.34|4703.34|4707.47|4707.47|4707.8|4707.8|4703.05|4703.05|0
1666606500000|2022-10-24 10:15:00|4708.3|4708.3|4713.34|4713.34|4714.86|4714.86|4708.3|4708.3|0
1666606800000|2022-10-24 10:20:00|4714|4714|4713.13|4713.13|4715.27|4715.27|4711.41|4711.41|0
1666607100000|2022-10-24 10:25:00|4712.87|4712.87|4710.56|4710.56|4713.26|4713.26|4710.56|4710.56|0
1666607400000|2022-10-24 10:30:00|4711.38|4711.38|4712.57|4712.57|4715.05|4715.05|4708.82|4708.82|0
1666607700000|2022-10-24 10:35:00|4713.4|4713.4|4711.65|4711.65|4715.1|4715.1|4711.65|4711.65|0
1666608000000|2022-10-24 10:40:00|4711.51|4711.51|4719.67|4719.67|4719.67|4719.67|4710.61|4710.61|0
1666608300000|2022-10-24 10:45:00|4719.78|4719.78|4719.48|4719.48|4726.08|4726.08|4719.25|4719.25|0
1666608600000|2022-10-24 10:50:00|4719.7|4719.7|4724.58|4724.58|4725.53|4725.53|4719.7|4719.7|0
1666608900000|2022-10-24 10:55:00|4725.4|4725.4|4723.04|4723.04|4725.4|4725.4|4722.21|4722.21|0
1666609200000|2022-10-24 11:00:00|4723.15|4723.15|4727.87|4727.87|4728.7|4728.7|4722.15|4722.15|0
1666609500000|2022-10-24 11:05:00|4728.7|4728.7|4721.6|4721.6|4731.18|4731.18|4720.5|4720.5|0
1666609800000|2022-10-24 11:10:00|4721.93|4721.93|4722.09|4722.09|4727.33|4727.33|4721.71|4721.71|0
1666610100000|2022-10-24 11:15:00|4723.75|4723.75|4725.49|4725.49|4725.82|4725.82|4722.92|4722.92|0
1666610400000|2022-10-24 11:20:00|4726.26|4726.26|4730.65|4730.65|4732.85|4732.85|4726.26|4726.26|0
1666610700000|2022-10-24 11:25:00|4729.44|4729.44|4724.02|4724.02|4729.44|4729.44|4724.02|4724.02|0
1666611000000|2022-10-24 11:30:00|4723.19|4723.19|4723.67|4723.67|4725.87|4725.87|4719.91|4719.91|0
1666611300000|2022-10-24 11:35:00|4723.89|4723.89|4727.25|4727.25|4728.58|4728.58|4723.12|4723.12|0
1666611600000|2022-10-24 11:40:00|4726.42|4726.42|4731.82|4731.82|4732.82|4732.82|4726.31|4726.31|0
1666611900000|2022-10-24 11:45:00|4734.3|4734.3|4734.14|4734.14|4737.28|4737.28|4732.6|4732.6|0
1666612200000|2022-10-24 11:50:00|4734.97|4734.97|4733.81|4733.81|4736.98|4736.98|4733.81|4733.81|0
1666612500000|2022-10-24 11:55:00|4734.64|4734.64|4737.93|4737.93|4741.09|4741.09|4733.16|4733.16|0
1666612800000|2022-10-24 12:00:00|4737.27|4737.27|4735.07|4735.07|4737.27|4737.27|4732.8|4732.8|0
1666613100000|2022-10-24 12:05:00|4734.24|4734.24|4731.39|4731.39|4735.29|4735.29|4730.45|4730.45|0
1666613400000|2022-10-24 12:10:00|4731.72|4731.72|4736.9|4736.9|4738.78|4738.78|4730.89|4730.89|0
1666613700000|2022-10-24 12:15:00|4737.23|4737.23|4733.39|4733.39|4738.09|4738.09|4732.77|4732.77|0
1666614000000|2022-10-24 12:20:00|4733.58|4733.58|4727.68|4727.68|4733.58|4733.58|4727.68|4727.68|0
1666614300000|2022-10-24 12:25:00|4727.9|4727.9|4731.38|4731.38|4731.38|4731.38|4724.65|4724.65|0
1666614600000|2022-10-24 12:30:00|4729.73|4729.73|4731.48|4731.48|4731.87|4731.87|4729.73|4729.73|0
1666614900000|2022-10-24 12:35:00|4730.66|4730.66|4737.9|4737.9|4738.84|4738.84|4730.66|4730.66|0
1666615200000|2022-10-24 12:40:00|4738.73|4738.73|4749.01|4749.01|4749.23|4749.23|4738.73|4738.73|0
1666615500000|2022-10-24 12:45:00|4748.18|4748.18|4749.55|4749.55|4750.38|4750.38|4746.85|4746.85|0
1666615800000|2022-10-24 12:50:00|4748.79|4748.79|4753.56|4753.56|4754.92|4754.92|4748.79|4748.79|0
1666616100000|2022-10-24 12:55:00|4754.39|4754.39|4757.25|4757.25|4760.78|4760.78|4754.39|4754.39|0
1666616400000|2022-10-24 13:00:00|4756.42|4756.42|4756.86|4756.86|4757.32|4757.32|4753.85|4753.85|0
1666616700000|2022-10-24 13:05:00|4756.03|4756.03|4749.46|4749.46|4756.86|4756.86|4744.61|4744.61|0
1666617000000|2022-10-24 13:10:00|4748.63|4748.63|4750.51|4750.51|4750.51|4750.51|4744.61|4744.61|0
1666617300000|2022-10-24 13:15:00|4750.7|4750.7|4755.78|4755.78|4759.64|4759.64|4750.51|4750.51|0
1666617600000|2022-10-24 13:20:00|4755.67|4755.67|4757.28|4757.28|4758.27|4758.27|4754.22|4754.22|0
1666617900000|2022-10-24 13:25:00|4757.43|4757.43|4756.33|4756.33|4757.43|4757.43|4753.97|4753.97|0
1666618200000|2022-10-24 13:30:00|4757.16|4757.16|4763.13|4763.13|4763.13|4763.13|4753.94|4753.94|0
1666618500000|2022-10-24 13:35:00|4763.46|4763.46|4766.59|4766.59|4768.21|4768.21|4761.81|4761.81|0
1666618800000|2022-10-24 13:40:00|4766.78|4766.78|4765.94|4765.94|4768.78|4768.78|4762.47|4762.47|0
1666619100000|2022-10-24 13:45:00|4766.07|4766.07|4771.41|4771.41|4774.37|4774.37|4766.07|4766.07|0
1666619400000|2022-10-24 13:50:00|4772.23|4772.23|4763.7|4763.7|4775.37|4775.37|4763.2|4763.2|0
1666619700000|2022-10-24 13:55:00|4764.52|4764.52|4774.97|4774.97|4776.88|4776.88|4764.52|4764.52|0
1666620000000|2022-10-24 14:00:00|4775.79|4775.79|4752|4752|4777.29|4777.29|4752|4752|0
1666620300000|2022-10-24 14:05:00|4750.57|4750.57|4743.83|4743.83|4754|4754|4742.45|4742.45|0
1666620600000|2022-10-24 14:10:00|4744.05|4744.05|4746.57|4746.57|4747.55|4747.55|4740.69|4740.69|0
1666620900000|2022-10-24 14:15:00|4745.75|4745.75|4736.09|4736.09|4745.75|4745.75|4735.26|4735.26|0
1666621200000|2022-10-24 14:20:00|4735.87|4735.87|4713.97|4713.97|4735.87|4735.87|4713.2|4713.2|0
1666621500000|2022-10-24 14:25:00|4713.14|4713.14|4721.73|4721.73|4722.82|4722.82|4712.38|4712.38|0
1666621800000|2022-10-24 14:30:00|4720.91|4720.91|4724.58|4724.58|4725.83|4725.83|4719.95|4719.95|0
1666622100000|2022-10-24 14:35:00|4725.41|4725.41|4727.09|4727.09|4736.59|4736.59|4725.41|4725.41|0
1666622400000|2022-10-24 14:40:00|4726.94|4726.94|4725.84|4725.84|4728.73|4728.73|4723.64|4723.64|0
1666622700000|2022-10-24 14:45:00|4725.02|4725.02|4724.28|4724.28|4726.94|4726.94|4721.65|4721.65|0
1666623000000|2022-10-24 14:50:00|4723.73|4723.73|4732.82|4732.82|4733.7|4733.7|4723.73|4723.73|0
1666623300000|2022-10-24 14:55:00|4733.15|4733.15|4732.88|4732.88|4735.34|4735.34|4731.52|4731.52|0
1666623600000|2022-10-24 15:00:00|4733.1|4733.1|4732.63|4732.63|4736.25|4736.25|4732.63|4732.63|0
1666623900000|2022-10-24 15:05:00|4732.95|4732.95|4728.98|4728.98|4733.94|4733.94|4728.98|4728.98|0
1666624200000|2022-10-24 15:10:00|4729.42|4729.42|4722.38|4722.38|4730.31|4730.31|4720.58|4720.58|0
1666624500000|2022-10-24 15:15:00|4722.05|4722.05|4712.09|4712.09|4724.57|4724.57|4707.36|4707.36|0
1666624800000|2022-10-24 15:20:00|4713.75|4713.75|4719.47|4719.47|4725.08|4725.08|4713.75|4713.75|0
1666625100000|2022-10-24 15:25:00|4720.3|4720.3|4718.35|4718.35|4720.48|4720.48|4711.25|4711.25|0
1666682100000|2022-10-25 07:15:00|4704.1|4704.1|4706.37|4706.37|4710.79|4710.79|4701.29|4701.29|0
1666682400000|2022-10-25 07:20:00|4705.38|4705.38|4706.43|4706.43|4706.43|4706.43|4700.9|4700.9|0
1666682700000|2022-10-25 07:25:00|4707.26|4707.26|4684.8|4684.8|4709.01|4709.01|4684.8|4684.8|0
1666683000000|2022-10-25 07:30:00|4684.91|4684.91|4689.55|4689.55|4689.99|4689.99|4683.19|4683.19|0
1666683300000|2022-10-25 07:35:00|4689.36|4689.36|4694.16|4694.16|4694.33|4694.33|4689.36|4689.36|0
1666683600000|2022-10-25 07:40:00|4693.94|4693.94|4685.21|4685.21|4693.94|4693.94|4685.21|4685.21|0
1666683900000|2022-10-25 07:45:00|4684.88|4684.88|4691.23|4691.23|4691.23|4691.23|4682.3|4682.3|0
1666684200000|2022-10-25 07:50:00|4691.88|4691.88|4696.78|4696.78|4696.78|4696.78|4686.85|4686.85|0
1666684500000|2022-10-25 07:55:00|4695.96|4695.96|4695.41|4695.41|4697.44|4697.44|4692.1|4692.1|0
1666684800000|2022-10-25 08:00:00|4696.23|4696.23|4696.3|4696.3|4697.14|4697.14|4693.33|4693.33|0
1666685100000|2022-10-25 08:05:00|4696.19|4696.19|4694.09|4694.09|4697.4|4697.4|4693.71|4693.71|0
1666685400000|2022-10-25 08:10:00|4695.75|4695.75|4694.2|4694.2|4695.75|4695.75|4694.04|4694.04|0
1666685700000|2022-10-25 08:15:00|4695.86|4695.86|4688.64|4688.64|4696.23|4696.23|4688.53|4688.53|0
1666686000000|2022-10-25 08:20:00|4687.81|4687.81|4692.97|4692.97|4693.05|4693.05|4685.71|4685.71|0
1666686300000|2022-10-25 08:25:00|4691.32|4691.32|4684.33|4684.33|4692.97|4692.97|4683.5|4683.5|0
1666686600000|2022-10-25 08:30:00|4684.62|4684.62|4686.69|4686.69|4686.69|4686.69|4684.21|4684.21|0
1666686900000|2022-10-25 08:35:00|4687.46|4687.46|4689.99|4689.99|4689.99|4689.99|4684.76|4684.76|0
1666687200000|2022-10-25 08:40:00|4690.21|4690.21|4692.58|4692.58|4692.58|4692.58|4690.21|4690.21|0
1666687500000|2022-10-25 08:45:00|4692.69|4692.69|4695.95|4695.95|4696.78|4696.78|4692.36|4692.36|0
1666687800000|2022-10-25 08:50:00|4696.25|4696.25|4700.33|4700.33|4700.33|4700.33|4695.86|4695.86|0
1666688100000|2022-10-25 08:55:00|4700.18|4700.18|4699.19|4699.19|4701.66|4701.66|4699.19|4699.19|0
1666688400000|2022-10-25 09:00:00|4699.08|4699.08|4692.35|4692.35|4699.08|4699.08|4691.64|4691.64|0
1666688700000|2022-10-25 09:05:00|4693.18|4693.18|4694.13|4694.13|4694.13|4694.13|4690.7|4690.7|0
1666689000000|2022-10-25 09:10:00|4693.91|4693.91|4695.98|4695.98|4696.66|4696.66|4685.04|4685.04|0
1666689300000|2022-10-25 09:15:00|4697.63|4697.63|4699.46|4699.46|4700.14|4700.14|4696.81|4696.81|0
1666689600000|2022-10-25 09:20:00|4700.67|4700.67|4702|4702|4702.66|4702.66|4699.81|4699.81|0
1666689900000|2022-10-25 09:25:00|4702.99|4702.99|4705.08|4705.08|4705.45|4705.45|4702.99|4702.99|0
1666690200000|2022-10-25 09:30:00|4703.42|4703.42|4700.45|4700.45|4703.42|4703.42|4698.57|4698.57|0
1666690500000|2022-10-25 09:35:00|4700.15|4700.15|4701.08|4701.08|4701.08|4701.08|4697.82|4697.82|0
1666690800000|2022-10-25 09:40:00|4701.38|4701.38|4700.81|4700.81|4705.58|4705.58|4700.81|4700.81|0
1666691100000|2022-10-25 09:45:00|4701.1|4701.1|4704.3|4704.3|4704.3|4704.3|4701.1|4701.1|0
1666691400000|2022-10-25 09:50:00|4704.43|4704.43|4703.67|4703.67|4705.39|4705.39|4703.67|4703.67|0
1666691700000|2022-10-25 09:55:00|4704.5|4704.5|4702.43|4702.43|4704.5|4704.5|4702.32|4702.32|0
1666692000000|2022-10-25 10:00:00|4702.32|4702.32|4701.95|4701.95|4702.32|4702.32|4700.81|4700.81|0
1666692300000|2022-10-25 10:05:00|4702.06|4702.06|4700.97|4700.97|4702.06|4702.06|4700.06|4700.06|0
1666692600000|2022-10-25 10:10:00|4700.65|4700.65|4696.14|4696.14|4700.65|4700.65|4694.33|4694.33|0
1666692900000|2022-10-25 10:15:00|4696.43|4696.43|4694.27|4694.27|4699.51|4699.51|4694.27|4694.27|0
1666693200000|2022-10-25 10:20:00|4693.44|4693.44|4690.01|4690.01|4695.37|4695.37|4689.68|4689.68|0
1666693500000|2022-10-25 10:25:00|4690.56|4690.56|4694.31|4694.31|4695.35|4695.35|4690.45|4690.45|0
1666693800000|2022-10-25 10:30:00|4694.09|4694.09|4697.66|4697.66|4697.66|4697.66|4693.5|4693.5|0
1666694100000|2022-10-25 10:35:00|4698.1|4698.1|4698.81|4698.81|4699.14|4699.14|4696.95|4696.95|0
1666694400000|2022-10-25 10:40:00|4698.92|4698.92|4700.35|4700.35|4700.35|4700.35|4698.31|4698.31|0
1666694700000|2022-10-25 10:45:00|4701.17|4701.17|4706.27|4706.27|4708.75|4708.75|4701.03|4701.03|0
1666695000000|2022-10-25 10:50:00|4706.05|4706.05|4704.51|4704.51|4706.84|4706.84|4704.51|4704.51|0
1666695300000|2022-10-25 10:55:00|4705.34|4705.34|4707.11|4707.11|4707.11|4707.11|4704.18|4704.18|0
1666695600000|2022-10-25 11:00:00|4705.45|4705.45|4702.8|4702.8|4705.45|4705.45|4702.8|4702.8|0
1666695900000|2022-10-25 11:05:00|4701.97|4701.97|4704.04|4704.04|4704.04|4704.04|4701.14|4701.14|0
1666696200000|2022-10-25 11:10:00|4704.26|4704.26|4708.11|4708.11|4708.11|4708.11|4704.26|4704.26|0
1666696500000|2022-10-25 11:15:00|4707.98|4707.98|4709.98|4709.98|4711.72|4711.72|4707.98|4707.98|0
1666696800000|2022-10-25 11:20:00|4710.81|4710.81|4713.55|4713.55|4713.7|4713.7|4710.25|4710.25|0
1666697100000|2022-10-25 11:25:00|4713.81|4713.81|4715.37|4715.37|4715.7|4715.7|4713.81|4713.81|0
1666697400000|2022-10-25 11:30:00|4715.04|4715.04|4715.54|4715.54|4716.09|4716.09|4713.88|4713.88|0
1666697700000|2022-10-25 11:35:00|4715.1|4715.1|4714.99|4714.99|4716.44|4716.44|4712.6|4712.6|0
1666698000000|2022-10-25 11:40:00|4715.21|4715.21|4715.47|4715.47|4715.82|4715.82|4713.39|4713.39|0
1666698300000|2022-10-25 11:45:00|4715.14|4715.14|4715.21|4715.21|4715.76|4715.76|4713.98|4713.98|0
1666698600000|2022-10-25 11:50:00|4715.06|4715.06|4714.22|4714.22|4715.06|4715.06|4714.22|4714.22|0
1666698900000|2022-10-25 11:55:00|4714.11|4714.11|4712.67|4712.67|4714.22|4714.22|4710.48|4710.48|0
1666699200000|2022-10-25 12:00:00|4712.56|4712.56|4708.75|4708.75|4713|4713|4708.75|4708.75|0
1666699500000|2022-10-25 12:05:00|4708.31|4708.31|4706.04|4706.04|4709.14|4709.14|4705.1|4705.1|0
1666699800000|2022-10-25 12:10:00|4705.21|4705.21|4699.42|4699.42|4705.21|4705.21|4697.61|4697.61|0
1666700100000|2022-10-25 12:15:00|4699.2|4699.2|4697.13|4697.13|4699.2|4699.2|4696.75|4696.75|0
1666700400000|2022-10-25 12:20:00|4696.81|4696.81|4699.94|4699.94|4700.01|4700.01|4694.6|4694.6|0
1666700700000|2022-10-25 12:25:00|4700.16|4700.16|4700.87|4700.87|4702.67|4702.67|4699.83|4699.83|0
1666701000000|2022-10-25 12:30:00|4700.04|4700.04|4701.74|4701.74|4702.82|4702.82|4700.04|4700.04|0
1666701300000|2022-10-25 12:35:00|4701.61|4701.61|4701.5|4701.5|4702.43|4702.43|4700.67|4700.67|0
1666701600000|2022-10-25 12:40:00|4702.32|4702.32|4707.07|4707.07|4707.62|4707.62|4702.1|4702.1|0
1666701900000|2022-10-25 12:45:00|4706.63|4706.63|4710.51|4710.51|4711.34|4711.34|4706.63|4706.63|0
1666702200000|2022-10-25 12:50:00|4710.4|4710.4|4710.28|4710.28|4710.43|4710.43|4708.77|4708.77|0
1666702500000|2022-10-25 12:55:00|4710.13|4710.13|4709.01|4709.01|4710.13|4710.13|4707.49|4707.49|0
1666702800000|2022-10-25 13:00:00|4709.44|4709.44|4709.66|4709.66|4710.49|4710.49|4709.44|4709.44|0
1666703100000|2022-10-25 13:05:00|4709.8|4709.8|4711.37|4711.37|4712.31|4712.31|4709.66|4709.66|0
1666703400000|2022-10-25 13:10:00|4711.48|4711.48|4714.9|4714.9|4714.9|4714.9|4710.88|4710.88|0
1666703700000|2022-10-25 13:15:00|4715.12|4715.12|4712.86|4712.86|4715.42|4715.42|4712.03|4712.03|0
1666704000000|2022-10-25 13:20:00|4713.3|4713.3|4713.32|4713.32|4721.14|4721.14|4712.55|4712.55|0
1666704300000|2022-10-25 13:25:00|4714.97|4714.97|4717.03|4717.03|4717.97|4717.97|4713.18|4713.18|0
1666704600000|2022-10-25 13:30:00|4717.25|4717.25|4722.46|4722.46|4724.72|4724.72|4717.03|4717.03|0
1666704900000|2022-10-25 13:35:00|4722.78|4722.78|4713.33|4713.33|4722.78|4722.78|4713.11|4713.11|0
1666705200000|2022-10-25 13:40:00|4710.85|4710.85|4700.85|4700.85|4712.12|4712.12|4700.85|4700.85|0
1666705500000|2022-10-25 13:45:00|4701.07|4701.07|4714.42|4714.42|4715.47|4715.47|4697.91|4697.91|0
1666705800000|2022-10-25 13:50:00|4715.07|4715.07|4715.71|4715.71|4717.27|4717.27|4709.96|4709.96|0
1666706100000|2022-10-25 13:55:00|4714.88|4714.88|4716.16|4716.16|4718.18|4718.18|4711.62|4711.62|0
1666706400000|2022-10-25 14:00:00|4716.82|4716.82|4714.07|4714.07|4721.23|4721.23|4714.07|4714.07|0
1666706700000|2022-10-25 14:05:00|4712.08|4712.08|4700.87|4700.87|4712.08|4712.08|4700.38|4700.38|0
1666707000000|2022-10-25 14:10:00|4701.7|4701.7|4699.87|4699.87|4708.1|4708.1|4699.87|4699.87|0
1666707300000|2022-10-25 14:15:00|4699.65|4699.65|4686.7|4686.7|4701.3|4701.3|4686.26|4686.26|0
1666707600000|2022-10-25 14:20:00|4687.52|4687.52|4687.55|4687.55|4687.96|4687.96|4679.34|4679.34|0
1666707900000|2022-10-25 14:25:00|4686.73|4686.73|4696.81|4696.81|4697.12|4697.12|4686.73|4686.73|0
1666708200000|2022-10-25 14:30:00|4697.64|4697.64|4701.21|4701.21|4701.21|4701.21|4695.31|4695.31|0
1666708500000|2022-10-25 14:35:00|4701.1|4701.1|4704.58|4704.58|4707.45|4707.45|4700.57|4700.57|0
1666708800000|2022-10-25 14:40:00|4703.76|4703.76|4709.37|4709.37|4710.54|4710.54|4703.58|4703.58|0
1666709100000|2022-10-25 14:45:00|4709.04|4709.04|4711.5|4711.5|4712.11|4712.11|4706.89|4706.89|0
1666709400000|2022-10-25 14:50:00|4711.83|4711.83|4701.91|4701.91|4711.83|4711.83|4701.91|4701.91|0
1666709700000|2022-10-25 14:55:00|4701.58|4701.58|4693.17|4693.17|4702.04|4702.04|4692.93|4692.93|0
1666710000000|2022-10-25 15:00:00|4693.43|4693.43|4701.05|4701.05|4702.2|4702.2|4692.61|4692.61|0
1666710300000|2022-10-25 15:05:00|4701.6|4701.6|4705.4|4705.4|4705.4|4705.4|4700.7|4700.7|0
1666710600000|2022-10-25 15:10:00|4705.84|4705.84|4706.07|4706.07|4707.58|4707.58|4703.97|4703.97|0
1666710900000|2022-10-25 15:15:00|4706.9|4706.9|4708.07|4708.07|4710.27|4710.27|4705.68|4705.68|0
1666711200000|2022-10-25 15:20:00|4708.89|4708.89|4701.82|4701.82|4708.89|4708.89|4701.49|4701.49|0
1666711500000|2022-10-25 15:25:00|4702.26|4702.26|4700.91|4700.91|4702.96|4702.96|4698.48|4698.48|0
1666768500000|2022-10-26 07:15:00|4676.18|4676.18|4695.11|4695.11|4695.11|4695.11|4676.18|4676.18|0
1666768800000|2022-10-26 07:20:00|4695.4|4695.4|4703.69|4703.69|4704.4|4704.4|4693.62|4693.62|0
1666769100000|2022-10-26 07:25:00|4703.99|4703.99|4708.46|4708.46|4709.58|4709.58|4692.45|4692.45|0
1666769400000|2022-10-26 07:30:00|4705.98|4705.98|4703.28|4703.28|4710.22|4710.22|4701.15|4701.15|0
1666769700000|2022-10-26 07:35:00|4702.95|4702.95|4708.45|4708.45|4709.92|4709.92|4700.09|4700.09|0
1666770000000|2022-10-26 07:40:00|4708.23|4708.23|4706.11|4706.11|4709.83|4709.83|4705.32|4705.32|0
1666770300000|2022-10-26 07:45:00|4706.93|4706.93|4710.77|4710.77|4712.49|4712.49|4706.93|4706.93|0
1666770600000|2022-10-26 07:50:00|4710.11|4710.11|4711.41|4711.41|4713.06|4713.06|4708.63|4708.63|0
1666770900000|2022-10-26 07:55:00|4711.81|4711.81|4712.59|4712.59|4712.85|4712.85|4708.66|4708.66|0
1666771200000|2022-10-26 08:00:00|4711.93|4711.93|4723.76|4723.76|4725.82|4725.82|4710.41|4710.41|0
1666771500000|2022-10-26 08:05:00|4723.32|4723.32|4734.66|4734.66|4734.66|4734.66|4720.97|4720.97|0
1666771800000|2022-10-26 08:10:00|4734.39|4734.39|4720.33|4720.33|4735.27|4735.27|4719.41|4719.41|0
1666772100000|2022-10-26 08:15:00|4720.59|4720.59|4716.53|4716.53|4722.25|4722.25|4714.69|4714.69|0
1666772400000|2022-10-26 08:20:00|4715.71|4715.71|4719.46|4719.46|4719.46|4719.46|4715.22|4715.22|0
1666772700000|2022-10-26 08:25:00|4719.72|4719.72|4725.75|4725.75|4726.58|4726.58|4717.11|4717.11|0
1666773000000|2022-10-26 08:30:00|4727.89|4727.89|4721.2|4721.2|4728.04|4728.04|4720.38|4720.38|0
1666773300000|2022-10-26 08:35:00|4722.86|4722.86|4726.52|4726.52|4727.92|4727.92|4720.79|4720.79|0
1666773600000|2022-10-26 08:40:00|4726.3|4726.3|4726.33|4726.33|4730.59|4730.59|4723.68|4723.68|0
1666773900000|2022-10-26 08:45:00|4727.1|4727.1|4729.92|4729.92|4731.6|4731.6|4726.27|4726.27|0
1666774200000|2022-10-26 08:50:00|4728.93|4728.93|4729.74|4729.74|4729.95|4729.95|4727.25|4727.25|0
1666774500000|2022-10-26 08:55:00|4730.04|4730.04|4728.06|4728.06|4730.48|4730.48|4724.85|4724.85|0
1666774800000|2022-10-26 09:00:00|4727.93|4727.93|4720.5|4720.5|4727.93|4727.93|4719.67|4719.67|0
1666775100000|2022-10-26 09:05:00|4721.33|4721.33|4715.74|4715.74|4721.33|4721.33|4715.74|4715.74|0
1666775400000|2022-10-26 09:10:00|4715.52|4715.52|4706.21|4706.21|4715.85|4715.85|4706.21|4706.21|0
1666775700000|2022-10-26 09:15:00|4705.39|4705.39|4704.09|4704.09|4705.39|4705.39|4698.74|4698.74|0
1666776000000|2022-10-26 09:20:00|4705.85|4705.85|4712.34|4712.34|4713.34|4713.34|4704.19|4704.19|0
1666776300000|2022-10-26 09:25:00|4712.64|4712.64|4705.33|4705.33|4712.64|4712.64|4705.33|4705.33|0
1666776600000|2022-10-26 09:30:00|4705.03|4705.03|4704.13|4704.13|4706.01|4706.01|4702.54|4702.54|0
1666776900000|2022-10-26 09:35:00|4704.43|4704.43|4711.63|4711.63|4713.59|4713.59|4704.43|4704.43|0
1666777200000|2022-10-26 09:40:00|4711.77|4711.77|4707.97|4707.97|4711.77|4711.77|4706.21|4706.21|0
1666777500000|2022-10-26 09:45:00|4708.8|4708.8|4710.07|4710.07|4710.46|4710.46|4706.06|4706.06|0
1666777800000|2022-10-26 09:50:00|4709.74|4709.74|4711.88|4711.88|4714.36|4714.36|4709.74|4709.74|0
1666778100000|2022-10-26 09:55:00|4711.05|4711.05|4705.16|4705.16|4711.64|4711.64|4705.16|4705.16|0
1666778400000|2022-10-26 10:00:00|4704.89|4704.89|4696.95|4696.95|4707.57|4707.57|4696.95|4696.95|0
1666778700000|2022-10-26 10:05:00|4696.12|4696.12|4694.66|4694.66|4698.66|4698.66|4693.39|4693.39|0
1666779000000|2022-10-26 10:10:00|4694.11|4694.11|4693.03|4693.03|4694.88|4694.88|4691.26|4691.26|0
1666779300000|2022-10-26 10:15:00|4692.26|4692.26|4689.08|4689.08|4692.26|4692.26|4688.93|4688.93|0
1666779600000|2022-10-26 10:20:00|4689.91|4689.91|4685.78|4685.78|4690.73|4690.73|4685.78|4685.78|0
1666779900000|2022-10-26 10:25:00|4684.12|4684.12|4684.18|4684.18|4689.3|4689.3|4684.12|4684.12|0
1666780200000|2022-10-26 10:30:00|4683.74|4683.74|4681.63|4681.63|4685.07|4685.07|4681.63|4681.63|0
1666780500000|2022-10-26 10:35:00|4681.49|4681.49|4685.97|4685.97|4685.97|4685.97|4681.49|4681.49|0
1666780800000|2022-10-26 10:40:00|4685.86|4685.86|4685.84|4685.84|4688.43|4688.43|4684.37|4684.37|0
1666781100000|2022-10-26 10:45:00|4684.96|4684.96|4691.41|4691.41|4692.57|4692.57|4684.96|4684.96|0
1666781400000|2022-10-26 10:50:00|4690.97|4690.97|4700.17|4700.17|4700.17|4700.17|4690.97|4690.97|0
1666781700000|2022-10-26 10:55:00|4700.47|4700.47|4706.64|4706.64|4708.97|4708.97|4699.79|4699.79|0
1666782000000|2022-10-26 11:00:00|4705.81|4705.81|4701.66|4701.66|4705.81|4705.81|4701.25|4701.25|0
1666782300000|2022-10-26 11:05:00|4702.32|4702.32|4696.3|4696.3|4702.32|4702.32|4695.93|4695.93|0
1666782600000|2022-10-26 11:10:00|4697.12|4697.12|4702.63|4702.63|4702.63|4702.63|4697.12|4697.12|0
1666782900000|2022-10-26 11:15:00|4702.41|4702.41|4704.03|4704.03|4705.41|4705.41|4702.4|4702.4|0
1666783200000|2022-10-26 11:20:00|4703.59|4703.59|4704.71|4704.71|4704.97|4704.97|4700.19|4700.19|0
1666783500000|2022-10-26 11:25:00|4705.1|4705.1|4713.39|4713.39|4720.41|4720.41|4705.1|4705.1|0
1666783800000|2022-10-26 11:30:00|4714.22|4714.22|4710.77|4710.77|4714.57|4714.57|4708.69|4708.69|0
1666784100000|2022-10-26 11:35:00|4710.56|4710.56|4708.21|4708.21|4713.52|4713.52|4708.21|4708.21|0
1666784400000|2022-10-26 11:40:00|4707.33|4707.33|4699.06|4699.06|4707.33|4707.33|4698.01|4698.01|0
1666784700000|2022-10-26 11:45:00|4699.88|4699.88|4700.67|4700.67|4702.17|4702.17|4698.4|4698.4|0
1666785000000|2022-10-26 11:50:00|4700.78|4700.78|4697.56|4697.56|4700.78|4700.78|4697.09|4697.09|0
1666785300000|2022-10-26 11:55:00|4698.38|4698.38|4705.43|4705.43|4705.43|4705.43|4696.6|4696.6|0
1666785600000|2022-10-26 12:00:00|4707.09|4707.09|4705.45|4705.45|4707.09|4707.09|4703.8|4703.8|0
1666785900000|2022-10-26 12:05:00|4706.28|4706.28|4709.16|4709.16|4709.99|4709.99|4705.18|4705.18|0
1666786200000|2022-10-26 12:10:00|4708.34|4708.34|4709.02|4709.02|4710.82|4710.82|4707.38|4707.38|0
1666786500000|2022-10-26 12:15:00|4708.47|4708.47|4710.01|4710.01|4710.12|4710.12|4708.36|4708.36|0
1666786800000|2022-10-26 12:20:00|4710.84|4710.84|4705.95|4705.95|4712.33|4712.33|4705.95|4705.95|0
1666787100000|2022-10-26 12:25:00|4705.56|4705.56|4701.67|4701.67|4705.69|4705.69|4701.38|4701.38|0
1666787400000|2022-10-26 12:30:00|4701.41|4701.41|4704.57|4704.57|4704.57|4704.57|4698.76|4698.76|0
1666787700000|2022-10-26 12:35:00|4705.4|4705.4|4706.87|4706.87|4707.66|4707.66|4704.04|4704.04|0
1666788000000|2022-10-26 12:40:00|4706.32|4706.32|4703.15|4703.15|4708.24|4708.24|4703.15|4703.15|0
1666788300000|2022-10-26 12:45:00|4703.04|4703.04|4714.65|4714.65|4714.65|4714.65|4701.48|4701.48|0
1666788600000|2022-10-26 12:50:00|4714.25|4714.25|4711.17|4711.17|4714.3|4714.3|4710.86|4710.86|0
1666788900000|2022-10-26 12:55:00|4713.05|4713.05|4715|4715|4715.83|4715.83|4713.05|4713.05|0
1666789200000|2022-10-26 13:00:00|4714.78|4714.78|4719.13|4719.13|4720.38|4720.38|4714.78|4714.78|0
1666789500000|2022-10-26 13:05:00|4719.4|4719.4|4715.46|4715.46|4719.4|4719.4|4713.5|4713.5|0
1666789800000|2022-10-26 13:10:00|4714.64|4714.64|4716.41|4716.41|4716.56|4716.56|4714.08|4714.08|0
1666790100000|2022-10-26 13:15:00|4716.3|4716.3|4721.45|4721.45|4723.75|4723.75|4716.3|4716.3|0
1666790400000|2022-10-26 13:20:00|4721.58|4721.58|4718.35|4718.35|4723.1|4723.1|4718.02|4718.02|0
1666790700000|2022-10-26 13:25:00|4718.62|4718.62|4722.71|4722.71|4722.71|4722.71|4717.46|4717.46|0
1666791000000|2022-10-26 13:30:00|4722.58|4722.58|4722.75|4722.75|4723.87|4723.87|4719.16|4719.16|0
1666791300000|2022-10-26 13:35:00|4722.86|4722.86|4724.81|4724.81|4725.64|4725.64|4721.76|4721.76|0
1666791600000|2022-10-26 13:40:00|4725.64|4725.64|4723.42|4723.42|4727.1|4727.1|4723.14|4723.14|0
1666791900000|2022-10-26 13:45:00|4723.29|4723.29|4718.81|4718.81|4725.37|4725.37|4718.1|4718.1|0
1666792200000|2022-10-26 13:50:00|4717.98|4717.98|4717.64|4717.64|4721.67|4721.67|4717.1|4717.1|0
1666792500000|2022-10-26 13:55:00|4717.79|4717.79|4718.66|4718.66|4721.16|4721.16|4716.51|4716.51|0
1666792800000|2022-10-26 14:00:00|4722.28|4722.28|4724.77|4724.77|4731.04|4731.04|4721.06|4721.06|0
1666793100000|2022-10-26 14:05:00|4725.6|4725.6|4725.07|4725.07|4727.35|4727.35|4724.52|4724.52|0
1666793400000|2022-10-26 14:10:00|4724.52|4724.52|4724.41|4724.41|4725.23|4725.23|4721.62|4721.62|0
1666793700000|2022-10-26 14:15:00|4724.52|4724.52|4724.24|4724.24|4724.77|4724.77|4721.78|4721.78|0
1666794000000|2022-10-26 14:20:00|4723.69|4723.69|4724.59|4724.59|4724.81|4724.81|4721.12|4721.12|0
1666794300000|2022-10-26 14:25:00|4724.74|4724.74|4733.96|4733.96|4733.96|4733.96|4724.74|4724.74|0
1666794600000|2022-10-26 14:30:00|4734.4|4734.4|4742.43|4742.43|4743.25|4743.25|4732.18|4732.18|0
1666794900000|2022-10-26 14:35:00|4741.99|4741.99|4741.95|4741.95|4745.48|4745.48|4736.57|4736.57|0
1666795200000|2022-10-26 14:40:00|4741.12|4741.12|4739.41|4739.41|4743.19|4743.19|4738.3|4738.3|0
1666795500000|2022-10-26 14:45:00|4738.58|4738.58|4734.76|4734.76|4740.47|4740.47|4732.8|4732.8|0
1666795800000|2022-10-26 14:50:00|4733.93|4733.93|4733.21|4733.21|4735.87|4735.87|4729.29|4729.29|0
1666796100000|2022-10-26 14:55:00|4732.99|4732.99|4733.58|4733.58|4737.51|4737.51|4732.88|4732.88|0
1666796400000|2022-10-26 15:00:00|4732.76|4732.76|4731.45|4731.45|4733.56|4733.56|4728.91|4728.91|0
1666796700000|2022-10-26 15:05:00|4731.23|4731.23|4734.36|4734.36|4734.62|4734.62|4731.06|4731.06|0
1666797000000|2022-10-26 15:10:00|4733.48|4733.48|4730.04|4730.04|4733.48|4733.48|4728.25|4728.25|0
1666797300000|2022-10-26 15:15:00|4730.59|4730.59|4728.76|4728.76|4732.18|4732.18|4728.21|4728.21|0
1666797600000|2022-10-26 15:20:00|4728.89|4728.89|4726.64|4726.64|4728.89|4728.89|4724.06|4724.06|0
1666797900000|2022-10-26 15:25:00|4726.86|4726.86|4736.25|4736.25|4741.68|4741.68|4726.86|4726.86|0
1666854900000|2022-10-27 07:15:00|4757.29|4757.29|4754.89|4754.89|4761.29|4761.29|4754.72|4754.72|0
1666855200000|2022-10-27 07:20:00|4759.85|4759.85|4752.83|4752.83|4768.73|4768.73|4752.83|4752.83|0
1666855500000|2022-10-27 07:25:00|4752.98|4752.98|4747.04|4747.04|4754.03|4754.03|4747.04|4747.04|0
1666855800000|2022-10-27 07:30:00|4747.26|4747.26|4753.77|4753.77|4760.16|4760.16|4746.43|4746.43|0
1666856100000|2022-10-27 07:35:00|4755.43|4755.43|4763.41|4763.41|4764.83|4764.83|4755.43|4755.43|0
1666856400000|2022-10-27 07:40:00|4760.1|4760.1|4759.24|4759.24|4765.73|4765.73|4758.17|4758.17|0
1666856700000|2022-10-27 07:45:00|4761.72|4761.72|4757.47|4757.47|4762.42|4762.42|4757.47|4757.47|0
1666857000000|2022-10-27 07:50:00|4756.65|4756.65|4750.24|4750.24|4756.65|4756.65|4747.95|4747.95|0
1666857300000|2022-10-27 07:55:00|4749.41|4749.41|4747.92|4747.92|4754.26|4754.26|4747.92|4747.92|0
1666857600000|2022-10-27 08:00:00|4747.09|4747.09|4751.87|4751.87|4751.87|4751.87|4746.32|4746.32|0
1666857900000|2022-10-27 08:05:00|4752.02|4752.02|4741.94|4741.94|4752.02|4752.02|4741.78|4741.78|0
1666858200000|2022-10-27 08:10:00|4742.71|4742.71|4750.1|4750.1|4750.1|4750.1|4741.95|4741.95|0
1666858500000|2022-10-27 08:15:00|4750.92|4750.92|4753.02|4753.02|4756.95|4756.95|4750.92|4750.92|0
1666858800000|2022-10-27 08:20:00|4753.13|4753.13|4742.65|4742.65|4753.13|4753.13|4740.01|4740.01|0
1666859100000|2022-10-27 08:25:00|4743.08|4743.08|4737.84|4737.84|4744.07|4744.07|4737.84|4737.84|0
1666859400000|2022-10-27 08:30:00|4737.62|4737.62|4730.76|4730.76|4738.5|4738.5|4728.7|4728.7|0
1666859700000|2022-10-27 08:35:00|4728.27|4728.27|4729.25|4729.25|4732.59|4732.59|4727.57|4727.57|0
1666860000000|2022-10-27 08:40:00|4729.55|4729.55|4728.39|4728.39|4730.59|4730.59|4726.74|4726.74|0
1666860300000|2022-10-27 08:45:00|4729.27|4729.27|4743.4|4743.4|4744.23|4744.23|4729.27|4729.27|0
1666860600000|2022-10-27 08:50:00|4743.29|4743.29|4741.92|4741.92|4744.6|4744.6|4740.83|4740.83|0
1666860900000|2022-10-27 08:55:00|4742.47|4742.47|4742.71|4742.71|4745.11|4745.11|4740.37|4740.37|0
1666861200000|2022-10-27 09:00:00|4742.82|4742.82|4741.99|4741.99|4745.35|4745.35|4739.69|4739.69|0
1666861500000|2022-10-27 09:05:00|4741.78|4741.78|4733.03|4733.03|4743.31|4743.31|4732.68|4732.68|0
1666861800000|2022-10-27 09:10:00|4734.69|4734.69|4732.24|4732.24|4736.19|4736.19|4732.24|4732.24|0
1666862100000|2022-10-27 09:15:00|4732.57|4732.57|4735.35|4735.35|4739.85|4739.85|4732.57|4732.57|0
1666862400000|2022-10-27 09:20:00|4735.79|4735.79|4734.47|4734.47|4735.79|4735.79|4732.81|4732.81|0
1666862700000|2022-10-27 09:25:00|4734.25|4734.25|4737.76|4737.76|4737.76|4737.76|4730.62|4730.62|0
1666863000000|2022-10-27 09:30:00|4738.58|4738.58|4742.37|4742.37|4742.37|4742.37|4738.4|4738.4|0
1666863300000|2022-10-27 09:35:00|4742.63|4742.63|4751.3|4751.3|4751.3|4751.3|4742.63|4742.63|0
1666863600000|2022-10-27 09:40:00|4751.19|4751.19|4750.14|4750.14|4753.3|4753.3|4747.51|4747.51|0
1666863900000|2022-10-27 09:45:00|4750.29|4750.29|4754.39|4754.39|4755.19|4755.19|4750.02|4750.02|0
1666864200000|2022-10-27 09:50:00|4754.72|4754.72|4754.15|4754.15|4758.83|4758.83|4752.96|4752.96|0
1666864500000|2022-10-27 09:55:00|4752.5|4752.5|4745.61|4745.61|4752.63|4752.63|4743.95|4743.95|0
1666864800000|2022-10-27 10:00:00|4743.95|4743.95|4745.08|4745.08|4745.66|4745.66|4742.77|4742.77|0
1666865100000|2022-10-27 10:05:00|4746.73|4746.73|4745.19|4745.19|4747.39|4747.39|4745.19|4745.19|0
1666865400000|2022-10-27 10:10:00|4744.97|4744.97|4749.55|4749.55|4749.55|4749.55|4744.75|4744.75|0
1666865700000|2022-10-27 10:15:00|4749.22|4749.22|4746.42|4746.42|4749.22|4749.22|4742.18|4742.18|0
1666866000000|2022-10-27 10:20:00|4745.15|4745.15|4751.89|4751.89|4751.89|4751.89|4745.15|4745.15|0
1666866300000|2022-10-27 10:25:00|4750.62|4750.62|4747.51|4747.51|4751.41|4751.41|4747.01|4747.01|0
1666866600000|2022-10-27 10:30:00|4747.4|4747.4|4745.37|4745.37|4747.4|4747.4|4742.34|4742.34|0
1666866900000|2022-10-27 10:35:00|4745.7|4745.7|4743.44|4743.44|4745.7|4745.7|4739.16|4739.16|0
1666867200000|2022-10-27 10:40:00|4743.55|4743.55|4739.07|4739.07|4743.55|4743.55|4738.63|4738.63|0
1666867500000|2022-10-27 10:45:00|4738.25|4738.25|4737.94|4737.94|4740.33|4740.33|4737.41|4737.41|0
1666867800000|2022-10-27 10:50:00|4737.83|4737.83|4737.42|4737.42|4738.63|4738.63|4733.39|4733.39|0
1666868100000|2022-10-27 10:55:00|4736.59|4736.59|4723.55|4723.55|4736.59|4736.59|4723.55|4723.55|0
1666868400000|2022-10-27 11:00:00|4726.03|4726.03|4726.91|4726.91|4731.09|4731.09|4723.09|4723.09|0
1666868700000|2022-10-27 11:05:00|4727.36|4727.36|4724.84|4724.84|4727.51|4727.51|4724.51|4724.51|0
1666869000000|2022-10-27 11:10:00|4725.06|4725.06|4728.43|4728.43|4731.93|4731.93|4725.06|4725.06|0
1666869300000|2022-10-27 11:15:00|4728.65|4728.65|4734.9|4734.9|4734.9|4734.9|4728.65|4728.65|0
1666869600000|2022-10-27 11:20:00|4735.77|4735.77|4738.21|4738.21|4739.15|4739.15|4735.23|4735.23|0
1666869900000|2022-10-27 11:25:00|4737.11|4737.11|4734.88|4734.88|4737.11|4737.11|4732.68|4732.68|0
1666870200000|2022-10-27 11:30:00|4734.01|4734.01|4737.18|4737.18|4738.83|4738.83|4733.68|4733.68|0
1666870500000|2022-10-27 11:35:00|4737.29|4737.29|4740.36|4740.36|4740.36|4740.36|4737.09|4737.09|0
1666870800000|2022-10-27 11:40:00|4740.69|4740.69|4736.71|4736.71|4740.69|4740.69|4736.71|4736.71|0
1666871100000|2022-10-27 11:45:00|4737.04|4737.04|4738.42|4738.42|4740.62|4740.62|4735.93|4735.93|0
1666871400000|2022-10-27 11:50:00|4738.63|4738.63|4734.65|4734.65|4738.63|4738.63|4731.39|4731.39|0
1666871700000|2022-10-27 11:55:00|4734.87|4734.87|4735.36|4735.36|4735.91|4735.91|4732.05|4732.05|0
1666872000000|2022-10-27 12:00:00|4736.19|4736.19|4736.05|4736.05|4738.34|4738.34|4736.05|4736.05|0
1666872300000|2022-10-27 12:05:00|4737.71|4737.71|4737.19|4737.19|4738.53|4738.53|4734.93|4734.93|0
1666872600000|2022-10-27 12:10:00|4735.54|4735.54|4737.92|4737.92|4737.92|4737.92|4735.06|4735.06|0
1666872900000|2022-10-27 12:15:00|4737.09|4737.09|4736.07|4736.07|4737.75|4737.75|4732.02|4732.02|0
1666873200000|2022-10-27 12:20:00|4735.24|4735.24|4740.33|4740.33|4742.37|4742.37|4733.78|4733.78|0
1666873500000|2022-10-27 12:25:00|4740|4740|4739.8|4739.8|4740.13|4740.13|4737.28|4737.28|0
1666873800000|2022-10-27 12:30:00|4740.06|4740.06|4744.96|4744.96|4745.58|4745.58|4739.91|4739.91|0
1666874100000|2022-10-27 12:35:00|4745.07|4745.07|4742.92|4742.92|4745.55|4745.55|4740.95|4740.95|0
1666874400000|2022-10-27 12:40:00|4743.36|4743.36|4740.83|4740.83|4743.43|4743.43|4736.59|4736.59|0
1666874700000|2022-10-27 12:45:00|4741.65|4741.65|4736.26|4736.26|4743.45|4743.45|4735.65|4735.65|0
1666875000000|2022-10-27 12:50:00|4736.48|4736.48|4738.83|4738.83|4740.62|4740.62|4733.22|4733.22|0
1666875300000|2022-10-27 12:55:00|4738.39|4738.39|4741.08|4741.08|4742.57|4742.57|4736.57|4736.57|0
1666875600000|2022-10-27 13:00:00|4741.19|4741.19|4737.43|4737.43|4741.19|4741.19|4734.47|4734.47|0
1666875900000|2022-10-27 13:05:00|4737.28|4737.28|4739.45|4739.45|4741.19|4741.19|4737.28|4737.28|0
1666876200000|2022-10-27 13:10:00|4740.28|4740.28|4740.62|4740.62|4741.04|4741.04|4737.04|4737.04|0
1666876500000|2022-10-27 13:15:00|4740.29|4740.29|4736.79|4736.79|4743.8|4743.8|4736.79|4736.79|0
1666876800000|2022-10-27 13:20:00|4735.97|4735.97|4735.63|4735.63|4737.28|4737.28|4734.55|4734.55|0
1666877100000|2022-10-27 13:25:00|4735.85|4735.85|4732|4732|4736|4736|4731.48|4731.48|0
1666877400000|2022-10-27 13:30:00|4731.67|4731.67|4741.2|4741.2|4742.36|4742.36|4731.45|4731.45|0
1666877700000|2022-10-27 13:35:00|4741.09|4741.09|4746.22|4746.22|4748.42|4748.42|4741.09|4741.09|0
1666878000000|2022-10-27 13:40:00|4745.39|4745.39|4746.51|4746.51|4747.01|4747.01|4741.77|4741.77|0
1666878300000|2022-10-27 13:45:00|4746.66|4746.66|4739.86|4739.86|4746.89|4746.89|4737.59|4737.59|0
1666878600000|2022-10-27 13:50:00|4739.42|4739.42|4740.49|4740.49|4741.26|4741.26|4736.5|4736.5|0
1666878900000|2022-10-27 13:55:00|4740.16|4740.16|4745.23|4745.23|4746.07|4746.07|4740.05|4740.05|0
1666879200000|2022-10-27 14:00:00|4744.46|4744.46|4745.1|4745.1|4746.15|4746.15|4741.32|4741.32|0
1666879500000|2022-10-27 14:05:00|4745.93|4745.93|4747.93|4747.93|4749.04|4749.04|4745.54|4745.54|0
1666879800000|2022-10-27 14:10:00|4747.8|4747.8|4752.41|4752.41|4752.86|4752.86|4745.85|4745.85|0
1666880100000|2022-10-27 14:15:00|4752|4752|4749.08|4749.08|4752.78|4752.78|4747.37|4747.37|0
1666880400000|2022-10-27 14:20:00|4749.9|4749.9|4743.64|4743.64|4750.67|4750.67|4743.64|4743.64|0
1666880700000|2022-10-27 14:25:00|4742.82|4742.82|4739.05|4739.05|4742.82|4742.82|4737.56|4737.56|0
1666881000000|2022-10-27 14:30:00|4739.27|4739.27|4747.4|4747.4|4748.33|4748.33|4738.48|4738.48|0
1666881300000|2022-10-27 14:35:00|4747.72|4747.72|4741.64|4741.64|4747.72|4747.72|4741.31|4741.31|0
1666881600000|2022-10-27 14:40:00|4741.86|4741.86|4740.85|4740.85|4743.05|4743.05|4738.76|4738.76|0
1666881900000|2022-10-27 14:45:00|4741.68|4741.68|4741.44|4741.44|4745.09|4745.09|4741.44|4741.44|0
1666882200000|2022-10-27 14:50:00|4739.78|4739.78|4743.43|4743.43|4746.14|4746.14|4739.01|4739.01|0
1666882500000|2022-10-27 14:55:00|4743.29|4743.29|4735.71|4735.71|4743.29|4743.29|4735.71|4735.71|0
1666882800000|2022-10-27 15:00:00|4735.27|4735.27|4732.03|4732.03|4739.29|4739.29|4731.35|4731.35|0
1666883100000|2022-10-27 15:05:00|4731.59|4731.59|4735.44|4735.44|4736.27|4736.27|4731.33|4731.33|0
1666883400000|2022-10-27 15:10:00|4736.27|4736.27|4735.45|4735.45|4738.51|4738.51|4734.43|4734.43|0
1666883700000|2022-10-27 15:15:00|4735.67|4735.67|4732.03|4732.03|4736.49|4736.49|4730.94|4730.94|0
1666884000000|2022-10-27 15:20:00|4732.21|4732.21|4738.31|4738.31|4738.31|4738.31|4732.21|4732.21|0
1666884300000|2022-10-27 15:25:00|4739.14|4739.14|4729.25|4729.25|4739.25|4739.25|4729.25|4729.25|0
1666941300000|2022-10-28 07:15:00|4719.78|4719.78|4717.84|4717.84|4735.02|4735.02|4717.84|4717.84|0
1666941600000|2022-10-28 07:20:00|4717.19|4717.19|4712.7|4712.7|4719.56|4719.56|4709.29|4709.29|0
1666941900000|2022-10-28 07:25:00|4712.92|4712.92|4715.45|4715.45|4716.49|4716.49|4706.86|4706.86|0
1666942200000|2022-10-28 07:30:00|4715.78|4715.78|4738.77|4738.77|4738.99|4738.99|4714.95|4714.95|0
1666942500000|2022-10-28 07:35:00|4739.6|4739.6|4741.61|4741.61|4746.48|4746.48|4739.6|4739.6|0
1666942800000|2022-10-28 07:40:00|4742.06|4742.06|4730.17|4730.17|4742.06|4742.06|4730.17|4730.17|0
1666943100000|2022-10-28 07:45:00|4731.16|4731.16|4732.13|4732.13|4734.54|4734.54|4727.56|4727.56|0
1666943400000|2022-10-28 07:50:00|4732.96|4732.96|4738.18|4738.18|4753.23|4753.23|4732.96|4732.96|0
1666943700000|2022-10-28 07:55:00|4738.29|4738.29|4747.67|4747.67|4749.39|4749.39|4737.21|4737.21|0
1666944000000|2022-10-28 08:00:00|4747.56|4747.56|4748.77|4748.77|4756|4756|4747.23|4747.23|0
1666944300000|2022-10-28 08:05:00|4749.6|4749.6|4752.6|4752.6|4752.6|4752.6|4745.88|4745.88|0
1666944600000|2022-10-28 08:10:00|4752.71|4752.71|4750.08|4750.08|4758.02|4758.02|4749.08|4749.08|0
1666944900000|2022-10-28 08:15:00|4750.63|4750.63|4754.49|4754.49|4756.15|4756.15|4749.09|4749.09|0
1666945200000|2022-10-28 08:20:00|4754.34|4754.34|4761.83|4761.83|4762.98|4762.98|4752.86|4752.86|0
1666945500000|2022-10-28 08:25:00|4761.98|4761.98|4768.9|4768.9|4773.2|4773.2|4760.98|4760.98|0
1666945800000|2022-10-28 08:30:00|4769.73|4769.73|4764.02|4764.02|4769.73|4769.73|4760.88|4760.88|0
1666946100000|2022-10-28 08:35:00|4763.87|4763.87|4764.16|4764.16|4764.16|4764.16|4757.48|4757.48|0
1666946400000|2022-10-28 08:40:00|4763.33|4763.33|4762.68|4762.68|4764.1|4764.1|4761.19|4761.19|0
1666946700000|2022-10-28 08:45:00|4762.24|4762.24|4763.01|4763.01|4764.25|4764.25|4757.63|4757.63|0
1666947000000|2022-10-28 08:50:00|4762.18|4762.18|4762.82|4762.82|4764.48|4764.48|4762.18|4762.18|0
1666947300000|2022-10-28 08:55:00|4762.39|4762.39|4759.95|4759.95|4762.61|4762.61|4759.12|4759.12|0
1666947600000|2022-10-28 09:00:00|4759.34|4759.34|4756.61|4756.61|4759.34|4759.34|4756.61|4756.61|0
1666947900000|2022-10-28 09:05:00|4755.78|4755.78|4756.45|4756.45|4760.1|4760.1|4754.13|4754.13|0
1666948200000|2022-10-28 09:10:00|4756.34|4756.34|4752.98|4752.98|4756.34|4756.34|4751.32|4751.32|0
1666948500000|2022-10-28 09:15:00|4753.09|4753.09|4747.48|4747.48|4753.92|4753.92|4746.71|4746.71|0
1666948800000|2022-10-28 09:20:00|4747.78|4747.78|4761.13|4761.13|4762.78|4762.78|4747.78|4747.78|0
1666949100000|2022-10-28 09:25:00|4758.8|4758.8|4754|4754|4761.28|4761.28|4749.15|4749.15|0
1666949400000|2022-10-28 09:30:00|4754.83|4754.83|4759.07|4759.07|4760.73|4760.73|4753.17|4753.17|0
1666949700000|2022-10-28 09:35:00|4759.9|4759.9|4759.81|4759.81|4760.14|4760.14|4754.06|4754.06|0
1666950000000|2022-10-28 09:40:00|4758.15|4758.15|4757.6|4757.6|4758.15|4758.15|4754.02|4754.02|0
1666950300000|2022-10-28 09:45:00|4759.26|4759.26|4764.88|4764.88|4769.63|4769.63|4758.8|4758.8|0
1666950600000|2022-10-28 09:50:00|4764.06|4764.06|4766.51|4766.51|4768.59|4768.59|4762.61|4762.61|0
1666950900000|2022-10-28 09:55:00|4767.34|4767.34|4771.9|4771.9|4772.72|4772.72|4766.02|4766.02|0
1666951200000|2022-10-28 10:00:00|4772.22|4772.22|4777.56|4777.56|4778.77|4778.77|4772.22|4772.22|0
1666951500000|2022-10-28 10:05:00|4778.39|4778.39|4769.46|4769.46|4779.21|4779.21|4769.13|4769.13|0
1666951800000|2022-10-28 10:10:00|4769.17|4769.17|4767.04|4767.04|4769.17|4769.17|4761.72|4761.72|0
1666952100000|2022-10-28 10:15:00|4767.18|4767.18|4772.68|4772.68|4772.68|4772.68|4767.18|4767.18|0
1666952400000|2022-10-28 10:20:00|4770.05|4770.05|4766.44|4766.44|4771.7|4771.7|4765.62|4765.62|0
1666952700000|2022-10-28 10:25:00|4765.62|4765.62|4766.13|4766.13|4766.35|4766.35|4763.14|4763.14|0
1666953000000|2022-10-28 10:30:00|4764.47|4764.47|4763.25|4763.25|4765.01|4765.01|4762.16|4762.16|0
1666953300000|2022-10-28 10:35:00|4763.4|4763.4|4760.89|4760.89|4764.2|4764.2|4759.84|4759.84|0
1666953600000|2022-10-28 10:40:00|4761.71|4761.71|4766.21|4766.21|4768.16|4768.16|4760.89|4760.89|0
1666953900000|2022-10-28 10:45:00|4765.38|4765.38|4764.74|4764.74|4767.77|4767.77|4763.92|4763.92|0
1666954200000|2022-10-28 10:50:00|4763.92|4763.92|4762|4762|4764.74|4764.74|4761.67|4761.67|0
1666954500000|2022-10-28 10:55:00|4761.78|4761.78|4759.9|4759.9|4761.78|4761.78|4759.3|4759.3|0
1666954800000|2022-10-28 11:00:00|4759.08|4759.08|4761.35|4761.35|4762.66|4762.66|4759.02|4759.02|0
1666955100000|2022-10-28 11:05:00|4761.24|4761.24|4758.6|4758.6|4761.24|4761.24|4757.44|4757.44|0
1666955400000|2022-10-28 11:10:00|4758.82|4758.82|4761.12|4761.12|4761.12|4761.12|4758.82|4758.82|0
1666955700000|2022-10-28 11:15:00|4760.86|4760.86|4760.91|4760.91|4760.94|4760.94|4758.93|4758.93|0
1666956000000|2022-10-28 11:20:00|4760.09|4760.09|4755.43|4755.43|4760.17|4760.17|4752.17|4752.17|0
1666956300000|2022-10-28 11:25:00|4755.76|4755.76|4753.23|4753.23|4756.37|4756.37|4752.4|4752.4|0
1666956600000|2022-10-28 11:30:00|4753.36|4753.36|4751.19|4751.19|4753.36|4753.36|4748.56|4748.56|0
1666956900000|2022-10-28 11:35:00|4750.86|4750.86|4751.31|4751.31|4755|4755|4750.86|4750.86|0
1666957200000|2022-10-28 11:40:00|4750.48|4750.48|4748.66|4748.66|4750.61|4750.61|4748.63|4748.63|0
1666957500000|2022-10-28 11:45:00|4748.44|4748.44|4748.2|4748.2|4748.81|4748.81|4746.33|4746.33|0
1666957800000|2022-10-28 11:50:00|4748.07|4748.07|4744.85|4744.85|4749.94|4749.94|4743.76|4743.76|0
1666958100000|2022-10-28 11:55:00|4744.58|4744.58|4741.92|4741.92|4747.06|4747.06|4741.92|4741.92|0
1666958400000|2022-10-28 12:00:00|4742.03|4742.03|4742.83|4742.83|4742.83|4742.83|4740.62|4740.62|0
1666958700000|2022-10-28 12:05:00|4742|4742|4742.29|4742.29|4742.43|4742.43|4739.25|4739.25|0
1666959000000|2022-10-28 12:10:00|4741.96|4741.96|4746.55|4746.55|4747.38|4747.38|4741.96|4741.96|0
1666959300000|2022-10-28 12:15:00|4745.72|4745.72|4747.27|4747.27|4751.25|4751.25|4745.72|4745.72|0
1666959600000|2022-10-28 12:20:00|4745.61|4745.61|4749.11|4749.11|4751.92|4751.92|4745.61|4745.61|0
1666959900000|2022-10-28 12:25:00|4749.26|4749.26|4746.77|4746.77|4749.86|4749.86|4745.91|4745.91|0
1666960200000|2022-10-28 12:30:00|4745.94|4745.94|4749.91|4749.91|4761.38|4761.38|4742.2|4742.2|0
1666960500000|2022-10-28 12:35:00|4749.08|4749.08|4752.24|4752.24|4753.56|4753.56|4747.27|4747.27|0
1666960800000|2022-10-28 12:40:00|4753.07|4753.07|4749.08|4749.08|4757.31|4757.31|4749.08|4749.08|0
1666961100000|2022-10-28 12:45:00|4748.31|4748.31|4751.82|4751.82|4751.82|4751.82|4747.02|4747.02|0
1666961400000|2022-10-28 12:50:00|4750.99|4750.99|4750.46|4750.46|4750.99|4750.99|4746.86|4746.86|0
1666961700000|2022-10-28 12:55:00|4749.63|4749.63|4754.41|4754.41|4754.41|4754.41|4747.14|4747.14|0
1666962000000|2022-10-28 13:00:00|4756.06|4756.06|4761.37|4761.37|4763.02|4763.02|4754.87|4754.87|0
1666962300000|2022-10-28 13:05:00|4759.71|4759.71|4753.98|4753.98|4761.75|4761.75|4753.15|4753.15|0
1666962600000|2022-10-28 13:10:00|4756.46|4756.46|4758.08|4758.08|4758.98|4758.98|4754.81|4754.81|0
1666962900000|2022-10-28 13:15:00|4759.74|4759.74|4761.67|4761.67|4761.67|4761.67|4755.77|4755.77|0
1666963200000|2022-10-28 13:20:00|4761.23|4761.23|4756.42|4756.42|4763.28|4763.28|4755.78|4755.78|0
1666963500000|2022-10-28 13:25:00|4756.16|4756.16|4737.36|4737.36|4756.44|4756.44|4737.36|4737.36|0
1666963800000|2022-10-28 13:30:00|4736.53|4736.53|4740.71|4740.71|4745.76|4745.76|4733.72|4733.72|0
1666964100000|2022-10-28 13:35:00|4740.98|4740.98|4744.48|4744.48|4747.76|4747.76|4739.78|4739.78|0
1666964400000|2022-10-28 13:40:00|4745.31|4745.31|4738.58|4738.58|4746.65|4746.65|4736.76|4736.76|0
1666964700000|2022-10-28 13:45:00|4737.75|4737.75|4739.84|4739.84|4740.33|4740.33|4735.64|4735.64|0
1666965000000|2022-10-28 13:50:00|4739.95|4739.95|4752.59|4752.59|4754.85|4754.85|4739.84|4739.84|0
1666965300000|2022-10-28 13:55:00|4752.74|4752.74|4749.39|4749.39|4753.33|4753.33|4747.76|4747.76|0
1666965600000|2022-10-28 14:00:00|4750.6|4750.6|4749.82|4749.82|4754.46|4754.46|4748.15|4748.15|0
1666965900000|2022-10-28 14:05:00|4749.93|4749.93|4747.6|4747.6|4752.56|4752.56|4747.6|4747.6|0
1666966200000|2022-10-28 14:10:00|4746.77|4746.77|4753.35|4753.35|4755.8|4755.8|4744.35|4744.35|0
1666966500000|2022-10-28 14:15:00|4752.81|4752.81|4754.14|4754.14|4755.88|4755.88|4750.32|4750.32|0
1666966800000|2022-10-28 14:20:00|4754.97|4754.97|4754.87|4754.87|4758.9|4758.9|4751.79|4751.79|0
1666967100000|2022-10-28 14:25:00|4754.04|4754.04|4761.61|4761.61|4762.01|4762.01|4752.92|4752.92|0
1666967400000|2022-10-28 14:30:00|4762.16|4762.16|4763.86|4763.86|4769.1|4769.1|4761.38|4761.38|0
1666967700000|2022-10-28 14:35:00|4763.04|4763.04|4757.65|4757.65|4766.03|4766.03|4755.79|4755.79|0
1666968000000|2022-10-28 14:40:00|4758.47|4758.47|4760.12|4760.12|4760.7|4760.7|4753.77|4753.77|0
1666968300000|2022-10-28 14:45:00|4760.26|4760.26|4763.36|4763.36|4765.2|4765.2|4759.77|4759.77|0
1666968600000|2022-10-28 14:50:00|4765.01|4765.01|4761.92|4761.92|4768.61|4768.61|4760.82|4760.82|0
1666968900000|2022-10-28 14:55:00|4762.05|4762.05|4759.6|4759.6|4762.27|4762.27|4759.32|4759.32|0
1666969200000|2022-10-28 15:00:00|4759.27|4759.27|4749.98|4749.98|4759.27|4759.27|4748.36|4748.36|0
1666969500000|2022-10-28 15:05:00|4750.31|4750.31|4756.05|4756.05|4757.45|4757.45|4750.31|4750.31|0
1666969800000|2022-10-28 15:10:00|4756.24|4756.24|4755.81|4755.81|4758.29|4758.29|4754.33|4754.33|0
1666970100000|2022-10-28 15:15:00|4754.99|4754.99|4755.62|4755.62|4756.44|4756.44|4753.89|4753.89|0
1666970400000|2022-10-28 15:20:00|4756.45|4756.45|4759.89|4759.89|4760.22|4760.22|4754.21|4754.21|0
1666970700000|2022-10-28 15:25:00|4759.07|4759.07|4760.96|4760.96|4765.74|4765.74|4757.41|4757.41|0
1667204100000|2022-10-31 08:15:00|4761.7|4761.7|4763.85|4763.85|4766.4|4766.4|4759.72|4759.72|0
1667204400000|2022-10-31 08:20:00|4764.5|4764.5|4754.06|4754.06|4764.78|4764.78|4754.06|4754.06|0
1667204700000|2022-10-31 08:25:00|4756.54|4756.54|4741.33|4741.33|4758.2|4758.2|4740.78|4740.78|0
1667205000000|2022-10-31 08:30:00|4741.55|4741.55|4746.77|4746.77|4753.02|4753.02|4741.55|4741.55|0
1667205300000|2022-10-31 08:35:00|4746.55|4746.55|4738.59|4738.59|4746.55|4746.55|4738.59|4738.59|0
1667205600000|2022-10-31 08:40:00|4739.41|4739.41|4728.73|4728.73|4741.4|4741.4|4728.73|4728.73|0
1667205900000|2022-10-31 08:45:00|4727.08|4727.08|4737.07|4737.07|4737.13|4737.13|4725.59|4725.59|0
1667206200000|2022-10-31 08:50:00|4737.34|4737.34|4741.47|4741.47|4743.95|4743.95|4737.34|4737.34|0
1667206500000|2022-10-31 08:55:00|4742.3|4742.3|4739.52|4739.52|4742.74|4742.74|4737.04|4737.04|0
1667206800000|2022-10-31 09:00:00|4739.3|4739.3|4746.8|4746.8|4752.04|4752.04|4739.09|4739.09|0
1667207100000|2022-10-31 09:05:00|4746.31|4746.31|4746.34|4746.34|4747.02|4747.02|4743|4743|0
1667207400000|2022-10-31 09:10:00|4746.64|4746.64|4747.19|4747.19|4749.75|4749.75|4746.53|4746.53|0
1667207700000|2022-10-31 09:15:00|4746.37|4746.37|4740.96|4740.96|4746.37|4746.37|4737.38|4737.38|0
1667208000000|2022-10-31 09:20:00|4741.07|4741.07|4752.41|4752.41|4753.25|4753.25|4741.07|4741.07|0
1667208300000|2022-10-31 09:25:00|4751.75|4751.75|4751.47|4751.47|4751.77|4751.77|4745.74|4745.74|0
1667208600000|2022-10-31 09:30:00|4750.64|4750.64|4754.71|4754.71|4755.54|4755.54|4750.33|4750.33|0
1667208900000|2022-10-31 09:35:00|4753.88|4753.88|4753.6|4753.6|4754|4754|4751.35|4751.35|0
1667209200000|2022-10-31 09:40:00|4754.26|4754.26|4758.6|4758.6|4758.6|4758.6|4751.43|4751.43|0
1667209500000|2022-10-31 09:45:00|4758.82|4758.82|4756.14|4756.14|4759.15|4759.15|4755.59|4755.59|0
1667209800000|2022-10-31 09:50:00|4756.58|4756.58|4758.34|4758.34|4759.56|4759.56|4755.76|4755.76|0
1667210100000|2022-10-31 09:55:00|4758.45|4758.45|4760.71|4760.71|4761.87|4761.87|4758.45|4758.45|0
1667210400000|2022-10-31 10:00:00|4761.26|4761.26|4763.04|4763.04|4765.08|4765.08|4760.93|4760.93|0
1667210700000|2022-10-31 10:05:00|4762.6|4762.6|4760.49|4760.49|4762.93|4762.93|4759.79|4759.79|0
1667211000000|2022-10-31 10:10:00|4760.16|4760.16|4754.6|4754.6|4761|4761|4754.6|4754.6|0
1667211300000|2022-10-31 10:15:00|4754.05|4754.05|4764.33|4764.33|4764.33|4764.33|4751.46|4751.46|0
1667211600000|2022-10-31 10:20:00|4764.2|4764.2|4767.81|4767.81|4769.03|4769.03|4763.98|4763.98|0
1667211900000|2022-10-31 10:25:00|4766.99|4766.99|4768.78|4768.78|4770.19|4770.19|4766.08|4766.08|0
1667212200000|2022-10-31 10:30:00|4768.45|4768.45|4769.86|4769.86|4770.3|4770.3|4766.21|4766.21|0
1667212500000|2022-10-31 10:35:00|4769.75|4769.75|4768.27|4768.27|4769.75|4769.75|4766.79|4766.79|0
1667212800000|2022-10-31 10:40:00|4768.49|4768.49|4768.06|4768.06|4771.63|4771.63|4766.26|4766.26|0
1667213100000|2022-10-31 10:45:00|4768.45|4768.45|4766.54|4766.54|4773.57|4773.57|4766.54|4766.54|0
1667213400000|2022-10-31 10:50:00|4766.65|4766.65|4755.07|4755.07|4766.65|4766.65|4754.08|4754.08|0
1667213700000|2022-10-31 10:55:00|4755.13|4755.13|4759.43|4759.43|4759.98|4759.98|4754.12|4754.12|0
1667214000000|2022-10-31 11:00:00|4760.25|4760.25|4757.64|4757.64|4760.25|4760.25|4757.37|4757.37|0
1667214300000|2022-10-31 11:05:00|4758.3|4758.3|4761.12|4761.12|4761.89|4761.89|4757.75|4757.75|0
1667214600000|2022-10-31 11:10:00|4761.95|4761.95|4766.3|4766.3|4773.41|4773.41|4761.95|4761.95|0
1667214900000|2022-10-31 11:15:00|4766.63|4766.63|4761.33|4761.33|4767.46|4767.46|4760.9|4760.9|0
1667215200000|2022-10-31 11:20:00|4761.18|4761.18|4759.93|4759.93|4761.18|4761.18|4758.86|4758.86|0
1667215500000|2022-10-31 11:25:00|4760.76|4760.76|4759.16|4759.16|4760.76|4760.76|4758.06|4758.06|0
1667215800000|2022-10-31 11:30:00|4759.03|4759.03|4754.72|4754.72|4759.03|4759.03|4753.07|4753.07|0
1667216100000|2022-10-31 11:35:00|4753.89|4753.89|4757.75|4757.75|4757.75|4757.75|4753.89|4753.89|0
1667216400000|2022-10-31 11:40:00|4757.42|4757.42|4758|4758|4759.52|4759.52|4756.89|4756.89|0
1667216700000|2022-10-31 11:45:00|4758.83|4758.83|4754.77|4754.77|4758.83|4758.83|4754.77|4754.77|0
1667217000000|2022-10-31 11:50:00|4754.66|4754.66|4756.54|4756.54|4756.54|4756.54|4754.22|4754.22|0
1667217300000|2022-10-31 11:55:00|4757.04|4757.04|4759.01|4759.01|4759.01|4759.01|4757.04|4757.04|0
1667217600000|2022-10-31 12:00:00|4759.31|4759.31|4755.16|4755.16|4760.13|4760.13|4754.94|4754.94|0
1667217900000|2022-10-31 12:05:00|4755.6|4755.6|4760.01|4760.01|4760.01|4760.01|4755.6|4755.6|0
1667218200000|2022-10-31 12:10:00|4762.49|4762.49|4763.73|4763.73|4765.39|4765.39|4762.49|4762.49|0
1667218500000|2022-10-31 12:15:00|4764.56|4764.56|4765.19|4765.19|4766.56|4766.56|4764.56|4764.56|0
1667218800000|2022-10-31 12:20:00|4765.3|4765.3|4765.49|4765.49|4765.49|4765.49|4762.67|4762.67|0
1667219100000|2022-10-31 12:25:00|4765.81|4765.81|4764.77|4764.77|4765.81|4765.81|4763.72|4763.72|0
1667219400000|2022-10-31 12:30:00|4764.55|4764.55|4767.09|4767.09|4767.42|4767.42|4762.84|4762.84|0
1667219700000|2022-10-31 12:35:00|4766.26|4766.26|4763.29|4763.29|4766.26|4766.26|4762.46|4762.46|0
1667220000000|2022-10-31 12:40:00|4762.46|4762.46|4761.96|4761.96|4762.74|4762.74|4761.09|4761.09|0
1667220300000|2022-10-31 12:45:00|4761.14|4761.14|4760.01|4760.01|4761.69|4761.69|4759.19|4759.19|0
1667220600000|2022-10-31 12:50:00|4759.19|4759.19|4762.71|4762.71|4762.71|4762.71|4759.19|4759.19|0
1667220900000|2022-10-31 12:55:00|4762.82|4762.82|4764.44|4764.44|4764.61|4764.61|4762.02|4762.02|0
1667221200000|2022-10-31 13:00:00|4766.1|4766.1|4765.27|4765.27|4766.1|4766.1|4765.27|4765.27|0
1667221500000|2022-10-31 13:05:00|4765.82|4765.82|4764.52|4764.52|4765.82|4765.82|4762.04|4762.04|0
1667221800000|2022-10-31 13:10:00|4765.18|4765.18|4762.81|4762.81|4765.18|4765.18|4760.71|4760.71|0
1667222100000|2022-10-31 13:15:00|4763.64|4763.64|4762.2|4762.2|4763.64|4763.64|4762.09|4762.09|0
1667222400000|2022-10-31 13:20:00|4761.87|4761.87|4759.35|4759.35|4761.87|4761.87|4759.35|4759.35|0
1667222700000|2022-10-31 13:25:00|4759.02|4759.02|4759.98|4759.98|4760.64|4760.64|4757.97|4757.97|0
1667223000000|2022-10-31 13:30:00|4759.43|4759.43|4759.04|4759.04|4765.81|4765.81|4758.6|4758.6|0
1667223300000|2022-10-31 13:35:00|4758.71|4758.71|4762.93|4762.93|4764.61|4764.61|4758.71|4758.71|0
1667223600000|2022-10-31 13:40:00|4763.76|4763.76|4761.35|4761.35|4764.53|4764.53|4760.8|4760.8|0
1667223900000|2022-10-31 13:45:00|4764.66|4764.66|4764.78|4764.78|4769.55|4769.55|4763.13|4763.13|0
1667224200000|2022-10-31 13:50:00|4764.45|4764.45|4769.01|4769.01|4771.59|4771.59|4761.23|4761.23|0
1667224500000|2022-10-31 13:55:00|4767.91|4767.91|4766.93|4766.93|4768.36|4768.36|4765.55|4765.55|0
1667224800000|2022-10-31 14:00:00|4767.15|4767.15|4771.95|4771.95|4771.95|4771.95|4765.27|4765.27|0
1667225100000|2022-10-31 14:05:00|4772.39|4772.39|4777.64|4777.64|4777.64|4777.64|4769.47|4769.47|0
1667225400000|2022-10-31 14:10:00|4775.99|4775.99|4775.57|4775.57|4777.09|4777.09|4772.63|4772.63|0
1667225700000|2022-10-31 14:15:00|4776.01|4776.01|4778.01|4778.01|4778.01|4778.01|4774.71|4774.71|0
1667226000000|2022-10-31 14:20:00|4778.23|4778.23|4776.36|4776.36|4778.34|4778.34|4772.19|4772.19|0
1667226300000|2022-10-31 14:25:00|4775.54|4775.54|4778.99|4778.99|4780.25|4780.25|4774.71|4774.71|0
1667226600000|2022-10-31 14:30:00|4779.28|4779.28|4784.79|4784.79|4784.9|4784.9|4778.92|4778.92|0
1667226900000|2022-10-31 14:35:00|4785.61|4785.61|4792.02|4792.02|4792.48|4792.48|4784.79|4784.79|0
1667227200000|2022-10-31 14:40:00|4791.91|4791.91|4785.42|4785.42|4791.91|4791.91|4782.38|4782.38|0
1667227500000|2022-10-31 14:45:00|4785.57|4785.57|4791.78|4791.78|4793.1|4793.1|4784.34|4784.34|0
1667227800000|2022-10-31 14:50:00|4791.89|4791.89|4802.22|4802.22|4802.22|4802.22|4791.89|4791.89|0
1667228100000|2022-10-31 14:55:00|4802.33|4802.33|4798.53|4798.53|4803.16|4803.16|4796.29|4796.29|0
1667228400000|2022-10-31 15:00:00|4800.19|4800.19|4794.13|4794.13|4800.19|4800.19|4793.58|4793.58|0
1667228700000|2022-10-31 15:05:00|4794.02|4794.02|4800.88|4800.88|4804.13|4804.13|4792.14|4792.14|0
1667229000000|2022-10-31 15:10:00|4800.33|4800.33|4798.49|4798.49|4803.42|4803.42|4795.79|4795.79|0
1667229300000|2022-10-31 15:15:00|4798.54|4798.54|4800.35|4800.35|4800.35|4800.35|4793.73|4793.73|0
1667229600000|2022-10-31 15:20:00|4801.17|4801.17|4802.26|4802.26|4803.09|4803.09|4797.41|4797.41|0
1667229900000|2022-10-31 15:25:00|4802.64|4802.64|4798.42|4798.42|4802.77|4802.77|4797.54|4797.54|0
1667230200000|2022-10-31 15:30:00|4798.31|4798.31|4795.81|4795.81|4799.13|4799.13|4794.83|4794.83|0
1667230500000|2022-10-31 15:35:00|4796.63|4796.63|4793.03|4793.03|4798.27|4798.27|4793.03|4793.03|0
1667230800000|2022-10-31 15:40:00|4793.47|4793.47|4786.61|4786.61|4793.69|4793.69|4786.61|4786.61|0
1667231100000|2022-10-31 15:45:00|4786.46|4786.46|4788.04|4788.04|4788.26|4788.26|4784.4|4784.4|0
1667231400000|2022-10-31 15:50:00|4788.15|4788.15|4788|4788|4789.11|4789.11|4786.22|4786.22|0
1667231700000|2022-10-31 15:55:00|4787.89|4787.89|4780.66|4780.66|4789.05|4789.05|4779.78|4779.78|0
1667232000000|2022-10-31 16:00:00|4782.31|4782.31|4785.64|4785.64|4785.64|4785.64|4779.63|4779.63|0
1667232300000|2022-10-31 16:05:00|4786.03|4786.03|4786.16|4786.16|4787.08|4787.08|4783.44|4783.44|0
1667232600000|2022-10-31 16:10:00|4784.92|4784.92|4782.34|4782.34|4785.55|4785.55|4780.28|4780.28|0
1667232900000|2022-10-31 16:15:00|4782.23|4782.23|4784.51|4784.51|4784.84|4784.84|4782.01|4782.01|0
1667233200000|2022-10-31 16:20:00|4784.4|4784.4|4779.65|4779.65|4785.56|4785.56|4778.11|4778.11|0
1667233500000|2022-10-31 16:25:00|4779.52|4779.52|4782.57|4782.57|4784.94|4784.94|4778.58|4778.58|0
1667290500000|2022-11-01 08:15:00|4819.94|4819.94|4814.92|4814.92|4821.44|4821.44|4808.19|4808.19|0
1667290800000|2022-11-01 08:20:00|4814.37|4814.37|4805.99|4805.99|4816.02|4816.02|4805.99|4805.99|0
1667291100000|2022-11-01 08:25:00|4805.55|4805.55|4810.68|4810.68|4814.92|4814.92|4805.55|4805.55|0
1667291400000|2022-11-01 08:30:00|4811.51|4811.51|4815.15|4815.15|4816.97|4816.97|4809.02|4809.02|0
1667291700000|2022-11-01 08:35:00|4815.37|4815.37|4834.46|4834.46|4838.4|4838.4|4813.23|4813.23|0
1667292000000|2022-11-01 08:40:00|4834.06|4834.06|4824.75|4824.75|4834.06|4834.06|4823.65|4823.65|0
1667292300000|2022-11-01 08:45:00|4825.3|4825.3|4823.79|4823.79|4831.59|4831.59|4822.47|4822.47|0
1667292600000|2022-11-01 08:50:00|4823.35|4823.35|4827|4827|4830.45|4830.45|4823.24|4823.24|0
1667292900000|2022-11-01 08:55:00|4826.89|4826.89|4822.88|4822.88|4826.89|4826.89|4819.02|4819.02|0
1667293200000|2022-11-01 09:00:00|4823.1|4823.1|4818.59|4818.59|4823.1|4823.1|4815.63|4815.63|0
1667293500000|2022-11-01 09:05:00|4819.42|4819.42|4824.63|4824.63|4825.23|4825.23|4819.34|4819.34|0
1667293800000|2022-11-01 09:10:00|4823.81|4823.81|4820.45|4820.45|4824.79|4824.79|4819.51|4819.51|0
1667294100000|2022-11-01 09:15:00|4820.23|4820.23|4820.85|4820.85|4822.98|4822.98|4818.09|4818.09|0
1667294400000|2022-11-01 09:20:00|4820.19|4820.19|4817.59|4817.59|4820.19|4820.19|4810.5|4810.5|0
1667294700000|2022-11-01 09:25:00|4818.42|4818.42|4814.12|4814.12|4820.4|4820.4|4811.97|4811.97|0
1667295000000|2022-11-01 09:30:00|4814.23|4814.23|4823.03|4823.03|4823.03|4823.03|4813.91|4813.91|0
1667295300000|2022-11-01 09:35:00|4823.53|4823.53|4827.98|4827.98|4827.98|4827.98|4822.54|4822.54|0
1667295600000|2022-11-01 09:40:00|4828.53|4828.53|4822.14|4822.14|4828.53|4828.53|4821.31|4821.31|0
1667295900000|2022-11-01 09:45:00|4822.96|4822.96|4824.68|4824.68|4826.67|4826.67|4821.87|4821.87|0
1667296200000|2022-11-01 09:50:00|4824.57|4824.57|4826.91|4826.91|4828.38|4828.38|4824.52|4824.52|0
1667296500000|2022-11-01 09:55:00|4827.44|4827.44|4817.82|4817.82|4827.44|4827.44|4817.49|4817.49|0
1667296800000|2022-11-01 10:00:00|4817.6|4817.6|4817.37|4817.37|4818.2|4818.2|4814.74|4814.74|0
1667297100000|2022-11-01 10:05:00|4818.2|4818.2|4815.9|4815.9|4819.66|4819.66|4815.9|4815.9|0
1667297400000|2022-11-01 10:10:00|4816.73|4816.73|4810.15|4810.15|4817.56|4817.56|4810.15|4810.15|0
1667297700000|2022-11-01 10:15:00|4809.93|4809.93|4800.67|4800.67|4810.26|4810.26|4798.91|4798.91|0
1667298000000|2022-11-01 10:20:00|4799.84|4799.84|4795.56|4795.56|4801|4801|4795.12|4795.12|0
1667298300000|2022-11-01 10:25:00|4796.11|4796.11|4798.25|4798.25|4798.25|4798.25|4792.51|4792.51|0
1667298600000|2022-11-01 10:30:00|4796.59|4796.59|4800.32|4800.32|4800.32|4800.32|4793.9|4793.9|0
1667298900000|2022-11-01 10:35:00|4799.99|4799.99|4796.27|4796.27|4799.99|4799.99|4793.81|4793.81|0
1667299200000|2022-11-01 10:40:00|4795.94|4795.94|4810.01|4810.01|4811.67|4811.67|4795.5|4795.5|0
1667299500000|2022-11-01 10:45:00|4809.57|4809.57|4812.69|4812.69|4812.99|4812.99|4808.52|4808.52|0
1667299800000|2022-11-01 10:50:00|4813.13|4813.13|4815.78|4815.78|4816.17|4816.17|4813.13|4813.13|0
1667300100000|2022-11-01 10:55:00|4816.11|4816.11|4813.7|4813.7|4816.11|4816.11|4813.47|4813.47|0
1667300400000|2022-11-01 11:00:00|4813.99|4813.99|4815.02|4815.02|4815.81|4815.81|4810.55|4810.55|0
1667300700000|2022-11-01 11:05:00|4814.19|4814.19|4813.98|4813.98|4816.72|4816.72|4813.75|4813.75|0
1667301000000|2022-11-01 11:10:00|4814.09|4814.09|4816.02|4816.02|4816.13|4816.13|4812.25|4812.25|0
1667301300000|2022-11-01 11:15:00|4817.68|4817.68|4819.54|4819.54|4822.48|4822.48|4817.68|4817.68|0
1667301600000|2022-11-01 11:20:00|4819.65|4819.65|4820.39|4820.39|4820.39|4820.39|4819.29|4819.29|0
1667301900000|2022-11-01 11:25:00|4820.17|4820.17|4819.88|4819.88|4821.89|4821.89|4819.23|4819.23|0
1667302200000|2022-11-01 11:30:00|4819.05|4819.05|4820.39|4820.39|4823.64|4823.64|4819.05|4819.05|0
1667302500000|2022-11-01 11:35:00|4820.57|4820.57|4815.83|4815.83|4820.57|4820.57|4815.83|4815.83|0
1667302800000|2022-11-01 11:40:00|4816.16|4816.16|4815.94|4815.94|4819.8|4819.8|4815.94|4815.94|0
1667303100000|2022-11-01 11:45:00|4817.59|4817.59|4819.44|4819.44|4819.44|4819.44|4817.37|4817.37|0
1667303400000|2022-11-01 11:50:00|4820.26|4820.26|4823.96|4823.96|4823.96|4823.96|4818.1|4818.1|0
1667303700000|2022-11-01 11:55:00|4823.13|4823.13|4820.78|4820.78|4823.13|4823.13|4819.52|4819.52|0
1667304000000|2022-11-01 12:00:00|4821.08|4821.08|4821.68|4821.68|4824.28|4824.28|4821.08|4821.08|0
1667304300000|2022-11-01 12:05:00|4821.9|4821.9|4825.13|4825.13|4825.13|4825.13|4820.68|4820.68|0
1667304600000|2022-11-01 12:10:00|4824.81|4824.81|4825.19|4825.19|4825.87|4825.87|4824.7|4824.7|0
1667304900000|2022-11-01 12:15:00|4826.07|4826.07|4829.04|4829.04|4829.94|4829.94|4826.07|4826.07|0
1667305200000|2022-11-01 12:20:00|4828.21|4828.21|4826.67|4826.67|4829.31|4829.31|4821.97|4821.97|0
1667305500000|2022-11-01 12:25:00|4826.89|4826.89|4835.18|4835.18|4835.18|4835.18|4826.89|4826.89|0
1667305800000|2022-11-01 12:30:00|4835.07|4835.07|4835.09|4835.09|4842.27|4842.27|4834.54|4834.54|0
1667306100000|2022-11-01 12:35:00|4831.78|4831.78|4842.06|4842.06|4842.06|4842.06|4830.81|4830.81|0
1667306400000|2022-11-01 12:40:00|4842.71|4842.71|4840.27|4840.27|4843.92|4843.92|4840.27|4840.27|0
1667306700000|2022-11-01 12:45:00|4840.81|4840.81|4837.78|4837.78|4843.18|4843.18|4837.78|4837.78|0
1667307000000|2022-11-01 12:50:00|4837.67|4837.67|4838.79|4838.79|4839.61|4839.61|4836.57|4836.57|0
1667307300000|2022-11-01 12:55:00|4838.92|4838.92|4836.16|4836.16|4840.67|4840.67|4836.16|4836.16|0
1667307600000|2022-11-01 13:00:00|4835.33|4835.33|4836.42|4836.42|4837.54|4837.54|4833.94|4833.94|0
1667307900000|2022-11-01 13:05:00|4836.53|4836.53|4838.32|4838.32|4838.43|4838.43|4834.65|4834.65|0
1667308200000|2022-11-01 13:10:00|4838.17|4838.17|4838.88|4838.88|4839.84|4839.84|4837.23|4837.23|0
1667308500000|2022-11-01 13:15:00|4839.07|4839.07|4839.78|4839.78|4841.1|4841.1|4839.07|4839.07|0
1667308800000|2022-11-01 13:20:00|4840.61|4840.61|4841.57|4841.57|4842.54|4842.54|4839.95|4839.95|0
1667309100000|2022-11-01 13:25:00|4841.15|4841.15|4838.85|4838.85|4841.15|4841.15|4837.74|4837.74|0
1667309400000|2022-11-01 13:30:00|4838.02|4838.02|4834.3|4834.3|4840.72|4840.72|4831.77|4831.77|0
1667309700000|2022-11-01 13:35:00|4836.78|4836.78|4839.24|4839.24|4840.4|4840.4|4833.47|4833.47|0
1667310000000|2022-11-01 13:40:00|4838.42|4838.42|4838.2|4838.2|4839.63|4839.63|4835.89|4835.89|0
1667310300000|2022-11-01 13:45:00|4838.09|4838.09|4841.85|4841.85|4843.78|4843.78|4835.96|4835.96|0
1667310600000|2022-11-01 13:50:00|4841.74|4841.74|4847.12|4847.12|4849.19|4849.19|4840.45|4840.45|0
1667310900000|2022-11-01 13:55:00|4846.71|4846.71|4848.06|4848.06|4851.07|4851.07|4846.49|4846.49|0
1667311200000|2022-11-01 14:00:00|4848.61|4848.61|4848.51|4848.51|4850.42|4850.42|4844.85|4844.85|0
1667311500000|2022-11-01 14:05:00|4848.4|4848.4|4852.82|4852.82|4855.34|4855.34|4846.07|4846.07|0
1667311800000|2022-11-01 14:10:00|4853.27|4853.27|4848.61|4848.61|4853.27|4853.27|4846.98|4846.98|0
1667312100000|2022-11-01 14:15:00|4848.39|4848.39|4845.23|4845.23|4848.5|4848.5|4843.32|4843.32|0
1667312400000|2022-11-01 14:20:00|4845.02|4845.02|4846.14|4846.14|4848.51|4848.51|4844.48|4844.48|0
1667312700000|2022-11-01 14:25:00|4846.97|4846.97|4844.3|4844.3|4849.63|4849.63|4843.81|4843.81|0
1667313000000|2022-11-01 14:30:00|4843.75|4843.75|4845.38|4845.38|4845.6|4845.6|4840.1|4840.1|0
1667313300000|2022-11-01 14:35:00|4845.6|4845.6|4843.98|4843.98|4847.44|4847.44|4843.65|4843.65|0
1667313600000|2022-11-01 14:40:00|4844.09|4844.09|4844.57|4844.57|4847.58|4847.58|4842.08|4842.08|0
1667313900000|2022-11-01 14:45:00|4845.01|4845.01|4845.68|4845.68|4848.32|4848.32|4843.82|4843.82|0
1667314200000|2022-11-01 14:50:00|4844.85|4844.85|4841.32|4841.32|4844.99|4844.99|4836.03|4836.03|0
1667314500000|2022-11-01 14:55:00|4841.58|4841.58|4829.3|4829.3|4841.58|4841.58|4828.51|4828.51|0
1667314800000|2022-11-01 15:00:00|4829.08|4829.08|4823.45|4823.45|4829.59|4829.59|4821.79|4821.79|0
1667315100000|2022-11-01 15:05:00|4824.28|4824.28|4823.44|4823.44|4825.1|4825.1|4822.89|4822.89|0
1667315400000|2022-11-01 15:10:00|4823.54|4823.54|4825.52|4825.52|4826.73|4826.73|4823.54|4823.54|0
1667315700000|2022-11-01 15:15:00|4824.98|4824.98|4825.69|4825.69|4828.37|4828.37|4823.21|4823.21|0
1667316000000|2022-11-01 15:20:00|4825.95|4825.95|4832.1|4832.1|4835.64|4835.64|4825.47|4825.47|0
1667316300000|2022-11-01 15:25:00|4831.55|4831.55|4839.34|4839.34|4841.14|4841.14|4831.55|4831.55|0
1667316600000|2022-11-01 15:30:00|4839.23|4839.23|4839.39|4839.39|4840.26|4840.26|4837.07|4837.07|0
1667316900000|2022-11-01 15:35:00|4839.83|4839.83|4842.59|4842.59|4842.59|4842.59|4838.95|4838.95|0
1667317200000|2022-11-01 15:40:00|4842.81|4842.81|4837.01|4837.01|4846.54|4846.54|4837.01|4837.01|0
1667317500000|2022-11-01 15:45:00|4836.46|4836.46|4838.67|4838.67|4840.24|4840.24|4833.03|4833.03|0
1667317800000|2022-11-01 15:50:00|4839.5|4839.5|4846.55|4846.55|4847.1|4847.1|4839.5|4839.5|0
1667318100000|2022-11-01 15:55:00|4846.66|4846.66|4847.03|4847.03|4848.6|4848.6|4844.12|4844.12|0
1667318400000|2022-11-01 16:00:00|4846.92|4846.92|4844|4844|4848.19|4848.19|4840.98|4840.98|0
1667318700000|2022-11-01 16:05:00|4844.33|4844.33|4844.2|4844.2|4849.87|4849.87|4844.2|4844.2|0
1667319000000|2022-11-01 16:10:00|4844.42|4844.42|4838.37|4838.37|4845.65|4845.65|4836.99|4836.99|0
1667319300000|2022-11-01 16:15:00|4837.54|4837.54|4838.72|4838.72|4840.01|4840.01|4835.89|4835.89|0
1667319600000|2022-11-01 16:20:00|4838.94|4838.94|4839.66|4839.66|4842.08|4842.08|4838.72|4838.72|0
1667319900000|2022-11-01 16:25:00|4839.79|4839.79|4843.53|4843.53|4844.6|4844.6|4837.84|4837.84|0
1667376900000|2022-11-02 08:15:00|4850.6|4850.6|4844.25|4844.25|4855.84|4855.84|4843.37|4843.37|0
1667377200000|2022-11-02 08:20:00|4841.77|4841.77|4839.26|4839.26|4848.89|4848.89|4838.27|4838.27|0
1667377500000|2022-11-02 08:25:00|4840.25|4840.25|4851.29|4851.29|4851.95|4851.95|4839.92|4839.92|0
1667377800000|2022-11-02 08:30:00|4851.18|4851.18|4848.28|4848.28|4853.45|4853.45|4845.43|4845.43|0
1667378100000|2022-11-02 08:35:00|4848.94|4848.94|4840.85|4840.85|4850.86|4850.86|4840.59|4840.59|0
1667378400000|2022-11-02 08:40:00|4840.41|4840.41|4856.71|4856.71|4863.38|4863.38|4840.41|4840.41|0
1667378700000|2022-11-02 08:45:00|4856.93|4856.93|4854.68|4854.68|4858.45|4858.45|4854.58|4854.58|0
1667379000000|2022-11-02 08:50:00|4854.57|4854.57|4854.31|4854.31|4855.78|4855.78|4852.55|4852.55|0
1667379300000|2022-11-02 08:55:00|4853.48|4853.48|4854.66|4854.66|4856.97|4856.97|4851.74|4851.74|0
1667379600000|2022-11-02 09:00:00|4854.77|4854.77|4857.69|4857.69|4858.8|4858.8|4853.72|4853.72|0
1667379900000|2022-11-02 09:05:00|4857.91|4857.91|4856.01|4856.01|4858.24|4858.24|4852.74|4852.74|0
1667380200000|2022-11-02 09:10:00|4856.42|4856.42|4855.99|4855.99|4858.52|4858.52|4854.94|4854.94|0
1667380500000|2022-11-02 09:15:00|4855.66|4855.66|4861.07|4861.07|4861.81|4861.81|4853.03|4853.03|0
1667380800000|2022-11-02 09:20:00|4861.29|4861.29|4854.51|4854.51|4861.29|4861.29|4854.07|4854.07|0
1667381100000|2022-11-02 09:25:00|4854.83|4854.83|4854.48|4854.48|4855.66|4855.66|4852.17|4852.17|0
1667381400000|2022-11-02 09:30:00|4854.26|4854.26|4855.29|4855.29|4855.63|4855.63|4851.28|4851.28|0
1667381700000|2022-11-02 09:35:00|4855.07|4855.07|4855.31|4855.31|4855.31|4855.31|4853.91|4853.91|0
1667382000000|2022-11-02 09:40:00|4854.89|4854.89|4851.9|4851.9|4855.72|4855.72|4851.24|4851.24|0
1667382300000|2022-11-02 09:45:00|4853.55|4853.55|4853.61|4853.61|4854.71|4854.71|4852.78|4852.78|0
1667382600000|2022-11-02 09:50:00|4853.94|4853.94|4854.53|4854.53|4854.53|4854.53|4853.5|4853.5|0
1667382900000|2022-11-02 09:55:00|4855.41|4855.41|4852.37|4852.37|4855.41|4855.41|4850.42|4850.42|0
1667383200000|2022-11-02 10:00:00|4851.71|4851.71|4853.68|4853.68|4855.26|4855.26|4850.86|4850.86|0
1667383500000|2022-11-02 10:05:00|4854.01|4854.01|4855.23|4855.23|4855.23|4855.23|4851.9|4851.9|0
1667383800000|2022-11-02 10:10:00|4855.78|4855.78|4853.41|4853.41|4856.41|4856.41|4852.97|4852.97|0
1667384100000|2022-11-02 10:15:00|4854.23|4854.23|4856.92|4856.92|4857.81|4857.81|4854.23|4854.23|0
1667384400000|2022-11-02 10:20:00|4857.74|4857.74|4854.02|4854.02|4857.74|4857.74|4854.02|4854.02|0
1667384700000|2022-11-02 10:25:00|4853.69|4853.69|4850.28|4850.28|4853.69|4853.69|4849.12|4849.12|0
1667385000000|2022-11-02 10:30:00|4851.1|4851.1|4851.92|4851.92|4852.04|4852.04|4850.66|4850.66|0
1667385300000|2022-11-02 10:35:00|4852.75|4852.75|4853.33|4853.33|4854.15|4854.15|4850.24|4850.24|0
1667385600000|2022-11-02 10:40:00|4853.62|4853.62|4848.27|4848.27|4853.62|4853.62|4847.45|4847.45|0
1667385900000|2022-11-02 10:45:00|4847.83|4847.83|4844.67|4844.67|4849.49|4849.49|4843.16|4843.16|0
1667386200000|2022-11-02 10:50:00|4843.84|4843.84|4846.32|4846.32|4846.32|4846.32|4842.82|4842.82|0
1667386500000|2022-11-02 10:55:00|4846.43|4846.43|4846.03|4846.03|4846.65|4846.65|4844.44|4844.44|0
1667386800000|2022-11-02 11:00:00|4845.88|4845.88|4846.64|4846.64|4846.64|4846.64|4840.8|4840.8|0
1667387100000|2022-11-02 11:05:00|4847.3|4847.3|4845.39|4845.39|4847.3|4847.3|4844.49|4844.49|0
1667387400000|2022-11-02 11:10:00|4845.61|4845.61|4849.4|4849.4|4849.4|4849.4|4845.34|4845.34|0
1667387700000|2022-11-02 11:15:00|4849.51|4849.51|4847.07|4847.07|4851.84|4851.84|4846.81|4846.81|0
1667388000000|2022-11-02 11:20:00|4846.85|4846.85|4850.82|4850.82|4850.82|4850.82|4846.85|4846.85|0
1667388300000|2022-11-02 11:25:00|4851.11|4851.11|4852.08|4852.08|4853.18|4853.18|4850.14|4850.14|0
1667388600000|2022-11-02 11:30:00|4851.75|4851.75|4853.18|4853.18|4853.18|4853.18|4849.92|4849.92|0
1667388900000|2022-11-02 11:35:00|4852.35|4852.35|4856.66|4856.66|4857.74|4857.74|4852.35|4852.35|0
1667389200000|2022-11-02 11:40:00|4856.33|4856.33|4857.73|4857.73|4857.73|4857.73|4854.84|4854.84|0
1667389500000|2022-11-02 11:45:00|4858.05|4858.05|4857.75|4857.75|4859.11|4859.11|4856.67|4856.67|0
1667389800000|2022-11-02 11:50:00|4857.42|4857.42|4855.06|4855.06|4858.39|4858.39|4855.06|4855.06|0
1667390100000|2022-11-02 11:55:00|4854.62|4854.62|4854.29|4854.29|4855.5|4855.5|4853.47|4853.47|0
1667390400000|2022-11-02 12:00:00|4853.47|4853.47|4854.72|4854.72|4855.75|4855.75|4853.3|4853.3|0
1667390700000|2022-11-02 12:05:00|4855.02|4855.02|4856.73|4856.73|4856.73|4856.73|4853.63|4853.63|0
1667391000000|2022-11-02 12:10:00|4856.43|4856.43|4858.63|4858.63|4858.85|4858.85|4856.29|4856.29|0
1667391300000|2022-11-02 12:15:00|4858.41|4858.41|4860.86|4860.86|4862.23|4862.23|4854.63|4854.63|0
1667391600000|2022-11-02 12:20:00|4860.75|4860.75|4862.15|4862.15|4862.98|4862.98|4860.64|4860.64|0
1667391900000|2022-11-02 12:25:00|4862.04|4862.04|4860.69|4860.69|4862.48|4862.48|4860.69|4860.69|0
1667392200000|2022-11-02 12:30:00|4861.02|4861.02|4862.18|4862.18|4862.76|4862.76|4858.81|4858.81|0
1667392500000|2022-11-02 12:35:00|4862.07|4862.07|4862.79|4862.79|4863.12|4863.12|4861.52|4861.52|0
1667392800000|2022-11-02 12:40:00|4863.01|4863.01|4851.07|4851.07|4863.01|4863.01|4851.07|4851.07|0
1667393100000|2022-11-02 12:45:00|4850.52|4850.52|4858.75|4858.75|4858.75|4858.75|4850.52|4850.52|0
1667393400000|2022-11-02 12:50:00|4857.92|4857.92|4859.95|4859.95|4860.29|4860.29|4857.92|4857.92|0
1667393700000|2022-11-02 12:55:00|4859.62|4859.62|4859.47|4859.47|4861.75|4861.75|4857.77|4857.77|0
1667394000000|2022-11-02 13:00:00|4858.64|4858.64|4862.2|4862.2|4862.2|4862.2|4858.51|4858.51|0
1667394300000|2022-11-02 13:05:00|4861.98|4861.98|4862.77|4862.77|4864.66|4864.66|4861.54|4861.54|0
1667394600000|2022-11-02 13:10:00|4862.35|4862.35|4859.69|4859.69|4862.79|4862.79|4858.6|4858.6|0
1667394900000|2022-11-02 13:15:00|4859.8|4859.8|4856.92|4856.92|4859.91|4859.91|4856.92|4856.92|0
1667395200000|2022-11-02 13:20:00|4857.47|4857.47|4861.7|4861.7|4862.03|4862.03|4857.47|4857.47|0
1667395500000|2022-11-02 13:25:00|4861.37|4861.37|4860.46|4860.46|4862.32|4862.32|4859.59|4859.59|0
1667395800000|2022-11-02 13:30:00|4861.29|4861.29|4862.5|4862.5|4864.16|4864.16|4860.24|4860.24|0
1667396100000|2022-11-02 13:35:00|4862.72|4862.72|4865.82|4865.82|4866.21|4866.21|4861.54|4861.54|0
1667396400000|2022-11-02 13:40:00|4866.15|4866.15|4861.94|4861.94|4866.81|4866.81|4861.55|4861.55|0
1667396700000|2022-11-02 13:45:00|4861.11|4861.11|4861.36|4861.36|4864.12|4864.12|4859.73|4859.73|0
1667397000000|2022-11-02 13:50:00|4861.58|4861.58|4861|4861|4862.71|4862.71|4856.86|4856.86|0
1667397300000|2022-11-02 13:55:00|4860.67|4860.67|4857.95|4857.95|4861.72|4861.72|4856.8|4856.8|0
1667397600000|2022-11-02 14:00:00|4858.78|4858.78|4863.04|4863.04|4865.85|4865.85|4858.78|4858.78|0
1667397900000|2022-11-02 14:05:00|4863.26|4863.26|4862.84|4862.84|4863.48|4863.48|4857.88|4857.88|0
1667398200000|2022-11-02 14:10:00|4862.95|4862.95|4861.44|4861.44|4863.18|4863.18|4861.25|4861.25|0
1667398500000|2022-11-02 14:15:00|4862.27|4862.27|4861.7|4861.7|4862.85|4862.85|4860.82|4860.82|0
1667398800000|2022-11-02 14:20:00|4860.87|4860.87|4861.73|4861.73|4862.32|4862.32|4859.56|4859.56|0
1667399100000|2022-11-02 14:25:00|4860.07|4860.07|4855.43|4855.43|4861.9|4861.9|4855.32|4855.32|0
1667399400000|2022-11-02 14:30:00|4855.64|4855.64|4856.86|4856.86|4859.33|4859.33|4854.72|4854.72|0
1667399700000|2022-11-02 14:35:00|4856.03|4856.03|4847.69|4847.69|4856.03|4856.03|4845.14|4845.14|0
1667400000000|2022-11-02 14:40:00|4847.91|4847.91|4853.95|4853.95|4853.95|4853.95|4847.91|4847.91|0
1667400300000|2022-11-02 14:45:00|4854.78|4854.78|4852.73|4852.73|4855.64|4855.64|4848.81|4848.81|0
1667400600000|2022-11-02 14:50:00|4852.95|4852.95|4851.78|4851.78|4853.66|4853.66|4850.3|4850.3|0
1667400900000|2022-11-02 14:55:00|4850.95|4850.95|4857.14|4857.14|4857.14|4857.14|4845.73|4845.73|0
1667401200000|2022-11-02 15:00:00|4857.25|4857.25|4855.44|4855.44|4863.48|4863.48|4851.59|4851.59|0
1667401500000|2022-11-02 15:05:00|4854.61|4854.61|4851.3|4851.3|4856.7|4856.7|4846.64|4846.64|0
1667401800000|2022-11-02 15:10:00|4850.48|4850.48|4852.96|4852.96|4854.12|4854.12|4850.15|4850.15|0
1667402100000|2022-11-02 15:15:00|4852.74|4852.74|4858.81|4858.81|4858.81|4858.81|4851.81|4851.81|0
1667402400000|2022-11-02 15:20:00|4859.03|4859.03|4862.69|4862.69|4862.69|4862.69|4857.84|4857.84|0
1667402700000|2022-11-02 15:25:00|4862.8|4862.8|4863.55|4863.55|4865.15|4865.15|4860.14|4860.14|0
1667403000000|2022-11-02 15:30:00|4865.21|4865.21|4866.18|4866.18|4870.66|4870.66|4865.21|4865.21|0
1667403300000|2022-11-02 15:35:00|4865.96|4865.96|4867.36|4867.36|4868.41|4868.41|4865.35|4865.35|0
1667403600000|2022-11-02 15:40:00|4867.03|4867.03|4868.79|4868.79|4868.79|4868.79|4866.07|4866.07|0
1667403900000|2022-11-02 15:45:00|4867.97|4867.97|4870.43|4870.43|4870.43|4870.43|4867.52|4867.52|0
1667404200000|2022-11-02 15:50:00|4870.11|4870.11|4870.22|4870.22|4874.97|4874.97|4867.71|4867.71|0
1667404500000|2022-11-02 15:55:00|4870.62|4870.62|4868.28|4868.28|4873.58|4873.58|4868.21|4868.21|0
1667404800000|2022-11-02 16:00:00|4868.5|4868.5|4866.18|4866.18|4868.5|4868.5|4863.55|4863.55|0
1667405100000|2022-11-02 16:05:00|4866.4|4866.4|4865|4865|4867.49|4867.49|4862.22|4862.22|0
1667405400000|2022-11-02 16:10:00|4864.17|4864.17|4865.8|4865.8|4866.03|4866.03|4864.17|4864.17|0
1667405700000|2022-11-02 16:15:00|4866.02|4866.02|4866.3|4866.3|4868.28|4868.28|4863.92|4863.92|0
1667406000000|2022-11-02 16:20:00|4867.13|4867.13|4864.09|4864.09|4867.13|4867.13|4862.71|4862.71|0
1667406300000|2022-11-02 16:25:00|4864.31|4864.31|4866.22|4866.22|4866.22|4866.22|4859.26|4859.26|0
1667463300000|2022-11-03 08:15:00|4833|4833|4831.78|4831.78|4837.36|4837.36|4831.78|4831.78|0
1667463600000|2022-11-03 08:20:00|4831.67|4831.67|4826.04|4826.04|4832.78|4832.78|4823.95|4823.95|0
1667463900000|2022-11-03 08:25:00|4825.38|4825.38|4824.18|4824.18|4827.63|4827.63|4820.92|4820.92|0
1667464200000|2022-11-03 08:30:00|4824.29|4824.29|4813.77|4813.77|4825.39|4825.39|4813.36|4813.36|0
1667464500000|2022-11-03 08:35:00|4814.59|4814.59|4816.67|4816.67|4816.67|4816.67|4809.18|4809.18|0
1667464800000|2022-11-03 08:40:00|4817.88|4817.88|4818.81|4818.81|4824.48|4824.48|4814.42|4814.42|0
1667465100000|2022-11-03 08:45:00|4821.29|4821.29|4824.98|4824.98|4824.98|4824.98|4818.98|4818.98|0
1667465400000|2022-11-03 08:50:00|4825.2|4825.2|4825.46|4825.46|4827.47|4827.47|4824.37|4824.37|0
1667465700000|2022-11-03 08:55:00|4824.63|4824.63|4826.48|4826.48|4827.38|4827.38|4823.8|4823.8|0
1667466000000|2022-11-03 09:00:00|4827.25|4827.25|4828.6|4828.6|4829.86|4829.86|4825.59|4825.59|0
1667466300000|2022-11-03 09:05:00|4828.71|4828.71|4828.25|4828.25|4829.96|4829.96|4827.76|4827.76|0
1667466600000|2022-11-03 09:10:00|4827.43|4827.43|4826.92|4826.92|4829.86|4829.86|4824.5|4824.5|0
1667466900000|2022-11-03 09:15:00|4827.03|4827.03|4817.66|4817.66|4827.03|4827.03|4816.91|4816.91|0
1667467200000|2022-11-03 09:20:00|4817.55|4817.55|4816.29|4816.29|4820.86|4820.86|4816.07|4816.07|0
1667467500000|2022-11-03 09:25:00|4816.62|4816.62|4813.68|4813.68|4819.16|4819.16|4812.69|4812.69|0
1667467800000|2022-11-03 09:30:00|4812.8|4812.8|4814.43|4814.43|4818.01|4818.01|4812.03|4812.03|0
1667468100000|2022-11-03 09:35:00|4814.65|4814.65|4813.67|4813.67|4816.65|4816.65|4812.51|4812.51|0
1667468400000|2022-11-03 09:40:00|4814.5|4814.5|4805.65|4805.65|4814.5|4814.5|4805.21|4805.21|0
1667468700000|2022-11-03 09:45:00|4806.47|4806.47|4807.68|4807.68|4809.91|4809.91|4804.49|4804.49|0
1667469000000|2022-11-03 09:50:00|4807.57|4807.57|4807.75|4807.75|4811.83|4811.83|4805.03|4805.03|0
1667469300000|2022-11-03 09:55:00|4807.86|4807.86|4810.49|4810.49|4810.49|4810.49|4806.86|4806.86|0
1667469600000|2022-11-03 10:00:00|4810.82|4810.82|4811.82|4811.82|4811.82|4811.82|4808.62|4808.62|0
1667469900000|2022-11-03 10:05:00|4810.16|4810.16|4810.54|4810.54|4811.59|4811.59|4809.81|4809.81|0
1667470200000|2022-11-03 10:10:00|4810.76|4810.76|4814.23|4814.23|4814.56|4814.56|4808.89|4808.89|0
1667470500000|2022-11-03 10:15:00|4814.12|4814.12|4815.66|4815.66|4819.24|4819.24|4812.46|4812.46|0
1667470800000|2022-11-03 10:20:00|4815.99|4815.99|4818.75|4818.75|4818.86|4818.86|4814.01|4814.01|0
1667471100000|2022-11-03 10:25:00|4817.92|4817.92|4816.43|4816.43|4818.14|4818.14|4814.23|4814.23|0
1667471400000|2022-11-03 10:30:00|4817.26|4817.26|4810.31|4810.31|4817.7|4817.7|4810.16|4810.16|0
1667471700000|2022-11-03 10:35:00|4811.13|4811.13|4813.29|4813.29|4815.02|4815.02|4811.13|4811.13|0
1667472000000|2022-11-03 10:40:00|4813.84|4813.84|4814.9|4814.9|4817.15|4817.15|4813.84|4813.84|0
1667472300000|2022-11-03 10:45:00|4814.07|4814.07|4810.81|4810.81|4814.4|4814.4|4810.26|4810.26|0
1667472600000|2022-11-03 10:50:00|4810.59|4810.59|4816.09|4816.09|4816.09|4816.09|4810.59|4810.59|0
1667472900000|2022-11-03 10:55:00|4815.76|4815.76|4815.61|4815.61|4818.94|4818.94|4815.01|4815.01|0
1667473200000|2022-11-03 11:00:00|4815.83|4815.83|4817.06|4817.06|4817.06|4817.06|4814.56|4814.56|0
1667473500000|2022-11-03 11:05:00|4816.24|4816.24|4810.04|4810.04|4816.95|4816.95|4810.04|4810.04|0
1667473800000|2022-11-03 11:10:00|4810.7|4810.7|4803.5|4803.5|4810.7|4810.7|4803.04|4803.04|0
1667474100000|2022-11-03 11:15:00|4802.84|4802.84|4801.58|4801.58|4804.44|4804.44|4800.34|4800.34|0
1667474400000|2022-11-03 11:20:00|4801.47|4801.47|4801.22|4801.22|4803.61|4803.61|4800.64|4800.64|0
1667474700000|2022-11-03 11:25:00|4801.01|4801.01|4802.2|4802.2|4803.03|4803.03|4800.46|4800.46|0
1667475000000|2022-11-03 11:30:00|4802.09|4802.09|4804.24|4804.24|4804.24|4804.24|4800.11|4800.11|0
1667475300000|2022-11-03 11:35:00|4804.35|4804.35|4803.91|4803.91|4804.35|4804.35|4801.25|4801.25|0
1667475600000|2022-11-03 11:40:00|4803.58|4803.58|4801.68|4801.68|4804.24|4804.24|4801.68|4801.68|0
1667475900000|2022-11-03 11:45:00|4801.83|4801.83|4796.36|4796.36|4801.83|4801.83|4794.77|4794.77|0
1667476200000|2022-11-03 11:50:00|4796.69|4796.69|4795.45|4795.45|4799.23|4799.23|4795.45|4795.45|0
1667476500000|2022-11-03 11:55:00|4796.28|4796.28|4800.32|4800.32|4802.74|4802.74|4796.28|4796.28|0
1667476800000|2022-11-03 12:00:00|4798.05|4798.05|4810.13|4810.13|4810.13|4810.13|4794.74|4794.74|0
1667477100000|2022-11-03 12:05:00|4809.3|4809.3|4804.1|4804.1|4809.58|4809.58|4802.06|4802.06|0
1667477400000|2022-11-03 12:10:00|4804.93|4804.93|4791.93|4791.93|4804.93|4804.93|4791.93|4791.93|0
1667477700000|2022-11-03 12:15:00|4792.15|4792.15|4792.75|4792.75|4793.95|4793.95|4790.82|4790.82|0
1667478000000|2022-11-03 12:20:00|4792.56|4792.56|4798.87|4798.87|4799.09|4799.09|4791.57|4791.57|0
1667478300000|2022-11-03 12:25:00|4798.77|4798.77|4803.29|4803.29|4804.12|4804.12|4798.77|4798.77|0
1667478600000|2022-11-03 12:30:00|4802.46|4802.46|4804.35|4804.35|4804.9|4804.9|4799.42|4799.42|0
1667478900000|2022-11-03 12:35:00|4803.52|4803.52|4800.5|4800.5|4804.04|4804.04|4798.98|4798.98|0
1667479200000|2022-11-03 12:40:00|4801.05|4801.05|4804.7|4804.7|4805.14|4805.14|4800.39|4800.39|0
1667479500000|2022-11-03 12:45:00|4804.48|4804.48|4805.79|4805.79|4805.79|4805.79|4802.66|4802.66|0
1667479800000|2022-11-03 12:50:00|4806.01|4806.01|4807.76|4807.76|4809.23|4809.23|4806.01|4806.01|0
1667480100000|2022-11-03 12:55:00|4807.87|4807.87|4806.84|4806.84|4809.88|4809.88|4805.96|4805.96|0
1667480400000|2022-11-03 13:00:00|4804.89|4804.89|4807.34|4807.34|4807.34|4807.34|4802.58|4802.58|0
1667480700000|2022-11-03 13:05:00|4808.17|4808.17|4807.88|4807.88|4814.17|4814.17|4807.88|4807.88|0
1667481000000|2022-11-03 13:10:00|4806.22|4806.22|4807.44|4807.44|4807.44|4807.44|4804.91|4804.91|0
1667481300000|2022-11-03 13:15:00|4806.61|4806.61|4800.31|4800.31|4806.61|4806.61|4800.09|4800.09|0
1667481600000|2022-11-03 13:20:00|4800.42|4800.42|4805.31|4805.31|4806.08|4806.08|4800.42|4800.42|0
1667481900000|2022-11-03 13:25:00|4805.2|4805.2|4799.96|4799.96|4805.59|4805.59|4799.74|4799.74|0
1667482200000|2022-11-03 13:30:00|4799.13|4799.13|4806.07|4806.07|4808.1|4808.1|4799|4799|0
1667482500000|2022-11-03 13:35:00|4805.96|4805.96|4818.06|4818.06|4819.36|4819.36|4805.52|4805.52|0
1667482800000|2022-11-03 13:40:00|4817.23|4817.23|4823.3|4823.3|4823.63|4823.63|4814.35|4814.35|0
1667483100000|2022-11-03 13:45:00|4820.99|4820.99|4819.02|4819.02|4825.46|4825.46|4818.47|4818.47|0
1667483400000|2022-11-03 13:50:00|4818.58|4818.58|4810.81|4810.81|4819.74|4819.74|4810.59|4810.59|0
1667483700000|2022-11-03 13:55:00|4809.98|4809.98|4820.2|4820.2|4822.68|4822.68|4809.98|4809.98|0
1667484000000|2022-11-03 14:00:00|4824.72|4824.72|4827.92|4827.92|4828.47|4828.47|4818.12|4818.12|0
1667484300000|2022-11-03 14:05:00|4826.26|4826.26|4835.8|4835.8|4839.16|4839.16|4823.42|4823.42|0
1667484600000|2022-11-03 14:10:00|4835.69|4835.69|4835.76|4835.76|4836.81|4836.81|4831.93|4831.93|0
1667484900000|2022-11-03 14:15:00|4836.38|4836.38|4838.29|4838.29|4839.53|4839.53|4835.9|4835.9|0
1667485200000|2022-11-03 14:20:00|4838.44|4838.44|4837.35|4837.35|4841.31|4841.31|4836.52|4836.52|0
1667485500000|2022-11-03 14:25:00|4837.5|4837.5|4850.84|4850.84|4853.21|4853.21|4837.22|4837.22|0
1667485800000|2022-11-03 14:30:00|4850.4|4850.4|4850.26|4850.26|4857.51|4857.51|4846.79|4846.79|0
1667486100000|2022-11-03 14:35:00|4851.25|4851.25|4850.62|4850.62|4857.3|4857.3|4849.57|4849.57|0
1667486400000|2022-11-03 14:40:00|4850.18|4850.18|4845.17|4845.17|4852.54|4852.54|4844.25|4844.25|0
1667486700000|2022-11-03 14:45:00|4844.51|4844.51|4845.49|4845.49|4848.19|4848.19|4844.02|4844.02|0
1667487000000|2022-11-03 14:50:00|4845.16|4845.16|4850.36|4850.36|4852.05|4852.05|4844.83|4844.83|0
1667487300000|2022-11-03 14:55:00|4849.53|4849.53|4850.51|4850.51|4850.58|4850.58|4847.76|4847.76|0
1667487600000|2022-11-03 15:00:00|4849.96|4849.96|4852.56|4852.56|4855.71|4855.71|4848.52|4848.52|0
1667487900000|2022-11-03 15:05:00|4853.77|4853.77|4854.31|4854.31|4857.2|4857.2|4851.99|4851.99|0
1667488200000|2022-11-03 15:10:00|4854.09|4854.09|4846.05|4846.05|4854.09|4854.09|4844.16|4844.16|0
1667488500000|2022-11-03 15:15:00|4848.53|4848.53|4860.06|4860.06|4860.06|4860.06|4848.23|4848.23|0
1667488800000|2022-11-03 15:20:00|4860.72|4860.72|4860.3|4860.3|4863.95|4863.95|4857.82|4857.82|0
1667489100000|2022-11-03 15:25:00|4859.42|4859.42|4857.9|4857.9|4862.1|4862.1|4857.76|4857.76|0
1667489400000|2022-11-03 15:30:00|4857.08|4857.08|4856.35|4856.35|4858.06|4858.06|4851.62|4851.62|0
1667489700000|2022-11-03 15:35:00|4855.91|4855.91|4858.92|4858.92|4860.45|4860.45|4855.91|4855.91|0
1667490000000|2022-11-03 15:40:00|4859.25|4859.25|4858.92|4858.92|4862.23|4862.23|4858.59|4858.59|0
1667490300000|2022-11-03 15:45:00|4858.09|4858.09|4851.56|4851.56|4858.09|4858.09|4850.21|4850.21|0
1667490600000|2022-11-03 15:50:00|4851.45|4851.45|4850.92|4850.92|4852.39|4852.39|4850.51|4850.51|0
1667490900000|2022-11-03 15:55:00|4850.81|4850.81|4853.44|4853.44|4855.2|4855.2|4850.81|4850.81|0
1667491200000|2022-11-03 16:00:00|4853.33|4853.33|4856.66|4856.66|4858.93|4858.93|4853.33|4853.33|0
1667491500000|2022-11-03 16:05:00|4856.81|4856.81|4853.26|4853.26|4857.76|4857.76|4853.26|4853.26|0
1667491800000|2022-11-03 16:10:00|4852.44|4852.44|4851.57|4851.57|4853.78|4853.78|4850.25|4850.25|0
1667492100000|2022-11-03 16:15:00|4851.87|4851.87|4852.03|4852.03|4852.03|4852.03|4846.22|4846.22|0
1667492400000|2022-11-03 16:20:00|4852.86|4852.86|4849.54|4849.54|4856.39|4856.39|4849.24|4849.24|0
1667492700000|2022-11-03 16:25:00|4848.71|4848.71|4850.6|4850.6|4853.01|4853.01|4848.43|4848.43|0
1667549700000|2022-11-04 08:15:00|4855.12|4855.12|4848.3|4848.3|4858.63|4858.63|4841.46|4841.46|0
1667550000000|2022-11-04 08:20:00|4848.45|4848.45|4832.9|4832.9|4848.45|4848.45|4832.79|4832.79|0
1667550300000|2022-11-04 08:25:00|4833.73|4833.73|4826.84|4826.84|4834.35|4834.35|4824.06|4824.06|0
1667550600000|2022-11-04 08:30:00|4828.5|4828.5|4836.18|4836.18|4836.18|4836.18|4828.5|4828.5|0
1667550900000|2022-11-04 08:35:00|4836.51|4836.51|4823.85|4823.85|4836.51|4836.51|4823.02|4823.02|0
1667551200000|2022-11-04 08:40:00|4823.02|4823.02|4807.11|4807.11|4825|4825|4806.79|4806.79|0
1667551500000|2022-11-04 08:45:00|4810.42|4810.42|4796.61|4796.61|4811.86|4811.86|4789.85|4789.85|0
1667551800000|2022-11-04 08:50:00|4796.17|4796.17|4809.1|4809.1|4810.2|4810.2|4795.95|4795.95|0
1667552100000|2022-11-04 08:55:00|4807.45|4807.45|4807.71|4807.71|4810.14|4810.14|4802.31|4802.31|0
1667552400000|2022-11-04 09:00:00|4807.5|4807.5|4808.13|4808.13|4809.64|4809.64|4803.01|4803.01|0
1667552700000|2022-11-04 09:05:00|4810.62|4810.62|4805.79|4805.79|4817.63|4817.63|4803.47|4803.47|0
1667553000000|2022-11-04 09:10:00|4805.94|4805.94|4803.16|4803.16|4806.93|4806.93|4800.2|4800.2|0
1667553300000|2022-11-04 09:15:00|4803.29|4803.29|4802.81|4802.81|4811.62|4811.62|4801.98|4801.98|0
1667553600000|2022-11-04 09:20:00|4801.98|4801.98|4804.41|4804.41|4804.41|4804.41|4798.3|4798.3|0
1667553900000|2022-11-04 09:25:00|4804.3|4804.3|4803.92|4803.92|4804.3|4804.3|4801.29|4801.29|0
1667554200000|2022-11-04 09:30:00|4804.75|4804.75|4815.82|4815.82|4819.79|4819.79|4804.75|4804.75|0
1667554500000|2022-11-04 09:35:00|4814.16|4814.16|4809.55|4809.55|4814.16|4814.16|4809.55|4809.55|0
1667554800000|2022-11-04 09:40:00|4809.42|4809.42|4798.43|4798.43|4809.97|4809.97|4797.82|4797.82|0
1667555100000|2022-11-04 09:45:00|4798.73|4798.73|4807.8|4807.8|4807.8|4807.8|4796.61|4796.61|0
1667555400000|2022-11-04 09:50:00|4808.63|4808.63|4801.92|4801.92|4808.63|4808.63|4801.92|4801.92|0
1667555700000|2022-11-04 09:55:00|4801.1|4801.1|4809.17|4809.17|4809.17|4809.17|4800.66|4800.66|0
1667556000000|2022-11-04 10:00:00|4809.46|4809.46|4814.03|4814.03|4814.03|4814.03|4809.46|4809.46|0
1667556300000|2022-11-04 10:05:00|4813.2|4813.2|4811.52|4811.52|4815.03|4815.03|4809.87|4809.87|0
1667556600000|2022-11-04 10:10:00|4811.96|4811.96|4810.67|4810.67|4812.49|4812.49|4804.96|4804.96|0
1667556900000|2022-11-04 10:15:00|4811.77|4811.77|4815.32|4815.32|4816.39|4816.39|4811.77|4811.77|0
1667557200000|2022-11-04 10:20:00|4815.45|4815.45|4820.54|4820.54|4820.93|4820.93|4815.45|4815.45|0
1667557500000|2022-11-04 10:25:00|4821.37|4821.37|4821.03|4821.03|4822.41|4822.41|4819.38|4819.38|0
1667557800000|2022-11-04 10:30:00|4820.81|4820.81|4823.11|4823.11|4824.27|4824.27|4819.38|4819.38|0
1667558100000|2022-11-04 10:35:00|4822.89|4822.89|4825.68|4825.68|4827.17|4827.17|4820.98|4820.98|0
1667558400000|2022-11-04 10:40:00|4825.13|4825.13|4833.84|4833.84|4834.03|4834.03|4821.9|4821.9|0
1667558700000|2022-11-04 10:45:00|4832.19|4832.19|4827.75|4827.75|4833.01|4833.01|4827.64|4827.64|0
1667559000000|2022-11-04 10:50:00|4825.27|4825.27|4821.6|4821.6|4827.64|4827.64|4820.94|4820.94|0
1667559300000|2022-11-04 10:55:00|4820.72|4820.72|4814.6|4814.6|4820.72|4820.72|4814.44|4814.44|0
1667559600000|2022-11-04 11:00:00|4814.49|4814.49|4816.65|4816.65|4818.04|4818.04|4814.49|4814.49|0
1667559900000|2022-11-04 11:05:00|4817.48|4817.48|4825.67|4825.67|4829.78|4829.78|4816.6|4816.6|0
1667560200000|2022-11-04 11:10:00|4825.99|4825.99|4823.9|4823.9|4826.82|4826.82|4820.65|4820.65|0
1667560500000|2022-11-04 11:15:00|4823.68|4823.68|4824.23|4824.23|4826.45|4826.45|4821.71|4821.71|0
1667560800000|2022-11-04 11:20:00|4823.9|4823.9|4824.35|4824.35|4825.51|4825.51|4822.43|4822.43|0
1667561100000|2022-11-04 11:25:00|4824.48|4824.48|4823.84|4823.84|4824.78|4824.78|4821.6|4821.6|0
1667561400000|2022-11-04 11:30:00|4824.17|4824.17|4826.29|4826.29|4826.94|4826.94|4823.82|4823.82|0
1667561700000|2022-11-04 11:35:00|4826.4|4826.4|4824.4|4824.4|4826.94|4826.94|4824.18|4824.18|0
1667562000000|2022-11-04 11:40:00|4824.73|4824.73|4828.18|4828.18|4828.21|4828.21|4824.73|4824.73|0
1667562300000|2022-11-04 11:45:00|4828.31|4828.31|4823.44|4823.44|4830.49|4830.49|4823.22|4823.22|0
1667562600000|2022-11-04 11:50:00|4823.7|4823.7|4823.2|4823.2|4826.47|4826.47|4822.76|4822.76|0
1667562900000|2022-11-04 11:55:00|4823.06|4823.06|4824.01|4824.01|4825.17|4825.17|4821.8|4821.8|0
1667563200000|2022-11-04 12:00:00|4823.79|4823.79|4830.53|4830.53|4833.05|4833.05|4823.79|4823.79|0
1667563500000|2022-11-04 12:05:00|4829.99|4829.99|4836.69|4836.69|4836.69|4836.69|4829.82|4829.82|0
1667563800000|2022-11-04 12:10:00|4837.02|4837.02|4837.78|4837.78|4838.22|4838.22|4835.58|4835.58|0
1667564100000|2022-11-04 12:15:00|4838.22|4838.22|4831.76|4831.76|4838.65|4838.65|4831.63|4831.63|0
1667564400000|2022-11-04 12:20:00|4833.42|4833.42|4835.33|4835.33|4838.02|4838.02|4833.09|4833.09|0
1667564700000|2022-11-04 12:25:00|4835.44|4835.44|4833.1|4833.1|4835.44|4835.44|4830.38|4830.38|0
1667565000000|2022-11-04 12:30:00|4831|4831|4840.73|4840.73|4843.16|4843.16|4824.79|4824.79|0
1667565300000|2022-11-04 12:35:00|4841.28|4841.28|4845.59|4845.59|4851.87|4851.87|4841.28|4841.28|0
1667565600000|2022-11-04 12:40:00|4844.76|4844.76|4849.48|4849.48|4851.28|4851.28|4843.11|4843.11|0
1667565900000|2022-11-04 12:45:00|4849.61|4849.61|4845.39|4845.39|4852.4|4852.4|4845.39|4845.39|0
1667566200000|2022-11-04 12:50:00|4845.84|4845.84|4847.22|4847.22|4848.73|4848.73|4845.15|4845.15|0
1667566500000|2022-11-04 12:55:00|4847.88|4847.88|4843.88|4843.88|4850.07|4850.07|4843.88|4843.88|0
1667566800000|2022-11-04 13:00:00|4843.05|4843.05|4844.8|4844.8|4845.3|4845.3|4841.96|4841.96|0
1667567100000|2022-11-04 13:05:00|4845.46|4845.46|4844.42|4844.42|4845.72|4845.72|4842.08|4842.08|0
1667567400000|2022-11-04 13:10:00|4844.53|4844.53|4850.69|4850.69|4851.24|4851.24|4844.53|4844.53|0
1667567700000|2022-11-04 13:15:00|4851.35|4851.35|4851.05|4851.05|4852.33|4852.33|4851.05|4851.05|0
1667568000000|2022-11-04 13:20:00|4851.79|4851.79|4854.47|4854.47|4855.45|4855.45|4851.79|4851.79|0
1667568300000|2022-11-04 13:25:00|4854.69|4854.69|4856.77|4856.77|4857.49|4857.49|4854.69|4854.69|0
1667568600000|2022-11-04 13:30:00|4855.34|4855.34|4863.47|4863.47|4864.38|4864.38|4854.07|4854.07|0
1667568900000|2022-11-04 13:35:00|4863.58|4863.58|4853.73|4853.73|4863.62|4863.62|4853.61|4853.61|0
1667569200000|2022-11-04 13:40:00|4852.9|4852.9|4848.79|4848.79|4853.19|4853.19|4847.96|4847.96|0
1667569500000|2022-11-04 13:45:00|4848.64|4848.64|4842.39|4842.39|4850.46|4850.46|4841.06|4841.06|0
1667569800000|2022-11-04 13:50:00|4840.73|4840.73|4835.53|4835.53|4840.81|4840.81|4835.33|4835.33|0
1667570100000|2022-11-04 13:55:00|4835.42|4835.42|4833.04|4833.04|4835.64|4835.64|4830.79|4830.79|0
1667570400000|2022-11-04 14:00:00|4833.37|4833.37|4834.58|4834.58|4836.33|4836.33|4830.01|4830.01|0
1667570700000|2022-11-04 14:05:00|4834.71|4834.71|4829.53|4829.53|4840.9|4840.9|4829.53|4829.53|0
1667571000000|2022-11-04 14:10:00|4829.38|4829.38|4833.59|4833.59|4839.09|4839.09|4829.38|4829.38|0
1667571300000|2022-11-04 14:15:00|4833.7|4833.7|4832.16|4832.16|4835.91|4835.91|4829.93|4829.93|0
1667571600000|2022-11-04 14:20:00|4832.93|4832.93|4834.1|4834.1|4838.72|4838.72|4831.86|4831.86|0
1667571900000|2022-11-04 14:25:00|4834.21|4834.21|4832.04|4832.04|4834.76|4834.76|4832.04|4832.04|0
1667572200000|2022-11-04 14:30:00|4832.48|4832.48|4829.23|4829.23|4838.96|4838.96|4829.23|4829.23|0
1667572500000|2022-11-04 14:35:00|4829.36|4829.36|4826.81|4826.81|4832.67|4832.67|4826.2|4826.2|0
1667572800000|2022-11-04 14:40:00|4826.92|4826.92|4820.11|4820.11|4828.76|4828.76|4820.11|4820.11|0
1667573100000|2022-11-04 14:45:00|4820.26|4820.26|4824.33|4824.33|4824.97|4824.97|4818.09|4818.09|0
1667573400000|2022-11-04 14:50:00|4824.11|4824.11|4824.53|4824.53|4825.47|4825.47|4820.03|4820.03|0
1667573700000|2022-11-04 14:55:00|4824.66|4824.66|4820.11|4820.11|4825.03|4825.03|4819.19|4819.19|0
1667574000000|2022-11-04 15:00:00|4820.77|4820.77|4827.16|4827.16|4828.7|4828.7|4820.66|4820.66|0
1667574300000|2022-11-04 15:05:00|4827.03|4827.03|4818.33|4818.33|4827.36|4827.36|4818.33|4818.33|0
1667574600000|2022-11-04 15:10:00|4818.14|4818.14|4816.68|4816.68|4818.8|4818.8|4814.59|4814.59|0
1667574900000|2022-11-04 15:15:00|4816.46|4816.46|4812|4812|4817.62|4817.62|4812|4812|0
1667575200000|2022-11-04 15:20:00|4811.89|4811.89|4817.12|4817.12|4817.61|4817.61|4811.89|4811.89|0
1667575500000|2022-11-04 15:25:00|4816.29|4816.29|4816.91|4816.91|4818.7|4818.7|4813.01|4813.01|0
1667575800000|2022-11-04 15:30:00|4815.26|4815.26|4810.03|4810.03|4816.04|4816.04|4809.41|4809.41|0
1667576100000|2022-11-04 15:35:00|4810.25|4810.25|4805.26|4805.26|4812.23|4812.23|4805.26|4805.26|0
1667576400000|2022-11-04 15:40:00|4804.94|4804.94|4800.2|4800.2|4805.02|4805.02|4799.87|4799.87|0
1667576700000|2022-11-04 15:45:00|4800.42|4800.42|4799.76|4799.76|4802|4802|4797.55|4797.55|0
1667577000000|2022-11-04 15:50:00|4799.65|4799.65|4802.87|4802.87|4804.03|4804.03|4797.98|4797.98|0
1667577300000|2022-11-04 15:55:00|4802.76|4802.76|4802.71|4802.71|4803.35|4803.35|4800.65|4800.65|0
1667577600000|2022-11-04 16:00:00|4803.04|4803.04|4795.6|4795.6|4805.3|4805.3|4795.38|4795.38|0
1667577900000|2022-11-04 16:05:00|4796.04|4796.04|4802.53|4802.53|4804.05|4804.05|4794.11|4794.11|0
1667578200000|2022-11-04 16:10:00|4802.86|4802.86|4803.32|4803.32|4806.67|4806.67|4802.53|4802.53|0
1667578500000|2022-11-04 16:15:00|4803.1|4803.1|4809.68|4809.68|4811.65|4811.65|4802.05|4802.05|0
1667578800000|2022-11-04 16:20:00|4810.01|4810.01|4803.47|4803.47|4810.01|4810.01|4800.67|4800.67|0
1667579100000|2022-11-04 16:25:00|4803.36|4803.36|4803.15|4803.15|4804.55|4804.55|4798.97|4798.97|0
1667808900000|2022-11-07 08:15:00|4778.78|4778.78|4773.22|4773.22|4782.36|4782.36|4771.45|4771.45|0
1667809200000|2022-11-07 08:20:00|4773.75|4773.75|4779.14|4779.14|4784.58|4784.58|4772.87|4772.87|0
1667809500000|2022-11-07 08:25:00|4778.48|4778.48|4781.48|4781.48|4784.05|4784.05|4777.57|4777.57|0
1667809800000|2022-11-07 08:30:00|4781.61|4781.61|4789.33|4789.33|4792.27|4792.27|4781.61|4781.61|0
1667810100000|2022-11-07 08:35:00|4787.67|4787.67|4787.26|4787.26|4790.32|4790.32|4787.26|4787.26|0
1667810400000|2022-11-07 08:40:00|4786.43|4786.43|4779.84|4779.84|4788.13|4788.13|4779.84|4779.84|0
1667810700000|2022-11-07 08:45:00|4779.95|4779.95|4774|4774|4780.28|4780.28|4772.04|4772.04|0
1667811000000|2022-11-07 08:50:00|4773.35|4773.35|4763.76|4763.76|4773.35|4773.35|4759.68|4759.68|0
1667811300000|2022-11-07 08:55:00|4763.89|4763.89|4772.44|4772.44|4772.55|4772.55|4763.89|4763.89|0
1667811600000|2022-11-07 09:00:00|4771.61|4771.61|4767.82|4767.82|4772.44|4772.44|4765.97|4765.97|0
1667811900000|2022-11-07 09:05:00|4767.93|4767.93|4763.85|4763.85|4769.95|4769.95|4763.85|4763.85|0
1667812200000|2022-11-07 09:10:00|4763.56|4763.56|4762.94|4762.94|4764.53|4764.53|4759.58|4759.58|0
1667812500000|2022-11-07 09:15:00|4762.12|4762.12|4753.97|4753.97|4763.65|4763.65|4751.77|4751.77|0
1667812800000|2022-11-07 09:20:00|4754.8|4754.8|4762.63|4762.63|4765.11|4765.11|4754.8|4754.8|0
1667813100000|2022-11-07 09:25:00|4762.41|4762.41|4761.41|4761.41|4766.48|4766.48|4758.43|4758.43|0
1667813400000|2022-11-07 09:30:00|4760.97|4760.97|4761.56|4761.56|4764.96|4764.96|4760.03|4760.03|0
1667813700000|2022-11-07 09:35:00|4762|4762|4766.06|4766.06|4768.44|4768.44|4762|4762|0
1667814000000|2022-11-07 09:40:00|4766.88|4766.88|4774.42|4774.42|4774.53|4774.53|4766.88|4766.88|0
1667814300000|2022-11-07 09:45:00|4774.86|4774.86|4775.69|4775.69|4779|4779|4774.86|4774.86|0
1667814600000|2022-11-07 09:50:00|4775.8|4775.8|4770.69|4770.69|4775.8|4775.8|4767.94|4767.94|0
1667814900000|2022-11-07 09:55:00|4771.52|4771.52|4787.49|4787.49|4787.93|4787.93|4771.52|4771.52|0
1667815200000|2022-11-07 10:00:00|4787.71|4787.71|4785.06|4785.06|4787.71|4787.71|4784.1|4784.1|0
1667815500000|2022-11-07 10:05:00|4785.71|4785.71|4792.74|4792.74|4793.56|4793.56|4785.5|4785.5|0
1667815800000|2022-11-07 10:10:00|4793.07|4793.07|4799.38|4799.38|4799.38|4799.38|4792.5|4792.5|0
1667816100000|2022-11-07 10:15:00|4801.86|4801.86|4802.5|4802.5|4804.6|4804.6|4800.77|4800.77|0
1667816400000|2022-11-07 10:20:00|4802.61|4802.61|4792.89|4792.89|4802.77|4802.77|4792.49|4792.49|0
1667816700000|2022-11-07 10:25:00|4792.67|4792.67|4789.06|4789.06|4794.32|4794.32|4789.06|4789.06|0
1667817000000|2022-11-07 10:30:00|4786.58|4786.58|4784.75|4784.75|4787.41|4787.41|4781.93|4781.93|0
1667817300000|2022-11-07 10:35:00|4784.64|4784.64|4784.5|4784.5|4787.39|4787.39|4784.31|4784.31|0
1667817600000|2022-11-07 10:40:00|4784.61|4784.61|4782.73|4782.73|4784.74|4784.74|4781.07|4781.07|0
1667817900000|2022-11-07 10:45:00|4782.29|4782.29|4782.42|4782.42|4783.45|4783.45|4782.29|4782.29|0
1667818200000|2022-11-07 10:50:00|4781.98|4781.98|4784.05|4784.05|4784.05|4784.05|4781.98|4781.98|0
1667818500000|2022-11-07 10:55:00|4785.04|4785.04|4785.55|4785.55|4786.07|4786.07|4783.72|4783.72|0
1667818800000|2022-11-07 11:00:00|4783.07|4783.07|4779.04|4779.04|4783.07|4783.07|4778.11|4778.11|0
1667819100000|2022-11-07 11:05:00|4779.87|4779.87|4779.89|4779.89|4782.44|4782.44|4779.46|4779.46|0
1667819400000|2022-11-07 11:10:00|4780.02|4780.02|4780.09|4780.09|4780.09|4780.09|4777.27|4777.27|0
1667819700000|2022-11-07 11:15:00|4779.21|4779.21|4776.48|4776.48|4779.21|4779.21|4775.64|4775.64|0
1667820000000|2022-11-07 11:20:00|4776.37|4776.37|4777.13|4777.13|4777.74|4777.74|4775.25|4775.25|0
1667820300000|2022-11-07 11:25:00|4777.24|4777.24|4779.17|4779.17|4780.29|4780.29|4777.24|4777.24|0
1667820600000|2022-11-07 11:30:00|4779.72|4779.72|4777.96|4777.96|4780.27|4780.27|4777.96|4777.96|0
1667820900000|2022-11-07 11:35:00|4777.89|4777.89|4780.41|4780.41|4781.53|4781.53|4777.87|4777.87|0
1667821200000|2022-11-07 11:40:00|4779.58|4779.58|4779.93|4779.93|4780.15|4780.15|4778.81|4778.81|0
1667821500000|2022-11-07 11:45:00|4779.49|4779.49|4780.99|4780.99|4781.55|4781.55|4778.47|4778.47|0
1667821800000|2022-11-07 11:50:00|4780.66|4780.66|4775.53|4775.53|4780.66|4780.66|4771.8|4771.8|0
1667822100000|2022-11-07 11:55:00|4775.64|4775.64|4768.9|4768.9|4775.64|4775.64|4768.9|4768.9|0
1667822400000|2022-11-07 12:00:00|4767.25|4767.25|4768.25|4768.25|4769.39|4769.39|4766.15|4766.15|0
1667822700000|2022-11-07 12:05:00|4768.47|4768.47|4769.54|4769.54|4769.87|4769.87|4768.47|4768.47|0
1667823000000|2022-11-07 12:10:00|4769.76|4769.76|4767.34|4767.34|4769.76|4769.76|4766.84|4766.84|0
1667823300000|2022-11-07 12:15:00|4767.01|4767.01|4770.39|4770.39|4770.39|4770.39|4765.21|4765.21|0
1667823600000|2022-11-07 12:20:00|4770.72|4770.72|4771.15|4771.15|4773.68|4773.68|4770.37|4770.37|0
1667823900000|2022-11-07 12:25:00|4771.37|4771.37|4765.37|4765.37|4772.75|4772.75|4765.37|4765.37|0
1667824200000|2022-11-07 12:30:00|4765.48|4765.48|4767.26|4767.26|4771.27|4771.27|4765.48|4765.48|0
1667824500000|2022-11-07 12:35:00|4766.71|4766.71|4771.71|4771.71|4771.71|4771.71|4766.49|4766.49|0
1667824800000|2022-11-07 12:40:00|4771.38|4771.38|4768.25|4768.25|4771.38|4771.38|4767.31|4767.31|0
1667825100000|2022-11-07 12:45:00|4768.14|4768.14|4773.22|4773.22|4773.81|4773.81|4768.03|4768.03|0
1667825400000|2022-11-07 12:50:00|4773.33|4773.33|4776.18|4776.18|4776.18|4776.18|4772.83|4772.83|0
1667825700000|2022-11-07 12:55:00|4776.07|4776.07|4771.85|4771.85|4776.07|4776.07|4771.85|4771.85|0
1667826000000|2022-11-07 13:00:00|4772.62|4772.62|4775.43|4775.43|4775.43|4775.43|4771.11|4771.11|0
1667826300000|2022-11-07 13:05:00|4774.6|4774.6|4770.07|4770.07|4777.2|4777.2|4769.25|4769.25|0
1667826600000|2022-11-07 13:10:00|4769.25|4769.25|4770.32|4770.32|4771.98|4771.98|4768.19|4768.19|0
1667826900000|2022-11-07 13:15:00|4769.5|4769.5|4769.1|4769.1|4772.08|4772.08|4768.27|4768.27|0
1667827200000|2022-11-07 13:20:00|4769.21|4769.21|4765.55|4765.55|4769.54|4769.54|4763.01|4763.01|0
1667827500000|2022-11-07 13:25:00|4766.38|4766.38|4764.28|4764.28|4767.54|4767.54|4763.79|4763.79|0
1667827800000|2022-11-07 13:30:00|4763.99|4763.99|4765.66|4765.66|4766.35|4766.35|4763.66|4763.66|0
1667828100000|2022-11-07 13:35:00|4764.78|4764.78|4760.62|4760.62|4766.43|4766.43|4760.49|4760.49|0
1667828400000|2022-11-07 13:40:00|4761.45|4761.45|4762.44|4762.44|4766.55|4766.55|4761.45|4761.45|0
1667828700000|2022-11-07 13:45:00|4762.33|4762.33|4762.08|4762.08|4763.46|4763.46|4758.12|4758.12|0
1667829000000|2022-11-07 13:50:00|4761.97|4761.97|4761.76|4761.76|4763.57|4763.57|4761.17|4761.17|0
1667829300000|2022-11-07 13:55:00|4763.42|4763.42|4764.44|4764.44|4765.26|4765.26|4762.37|4762.37|0
1667829600000|2022-11-07 14:00:00|4764.54|4764.54|4764.8|4764.8|4765.85|4765.85|4763.53|4763.53|0
1667829900000|2022-11-07 14:05:00|4764.47|4764.47|4763.2|4763.2|4766.29|4766.29|4762.98|4762.98|0
1667830200000|2022-11-07 14:10:00|4762.38|4762.38|4759.4|4759.4|4762.38|4762.38|4756.36|4756.36|0
1667830500000|2022-11-07 14:15:00|4759.14|4759.14|4761.4|4761.4|4761.62|4761.62|4758.48|4758.48|0
1667830800000|2022-11-07 14:20:00|4761.29|4761.29|4764.86|4764.86|4764.86|4764.86|4761.29|4761.29|0
1667831100000|2022-11-07 14:25:00|4764.97|4764.97|4764.29|4764.29|4765.41|4765.41|4762.16|4762.16|0
1667831400000|2022-11-07 14:30:00|4764.18|4764.18|4764.31|4764.31|4764.73|4764.73|4757.73|4757.73|0
1667831700000|2022-11-07 14:35:00|4765.96|4765.96|4768.41|4768.41|4769.4|4769.4|4761.38|4761.38|0
1667832000000|2022-11-07 14:40:00|4769.24|4769.24|4767.18|4767.18|4771.16|4771.16|4765.47|4765.47|0
1667832300000|2022-11-07 14:45:00|4767.31|4767.31|4770.37|4770.37|4773.96|4773.96|4767.18|4767.18|0
1667832600000|2022-11-07 14:50:00|4772.86|4772.86|4766.49|4766.49|4773.29|4773.29|4766.49|4766.49|0
1667832900000|2022-11-07 14:55:00|4766.38|4766.38|4758.74|4758.74|4766.38|4766.38|4756.65|4756.65|0
1667833200000|2022-11-07 15:00:00|4757.91|4757.91|4764.94|4764.94|4764.94|4764.94|4757.91|4757.91|0
1667833500000|2022-11-07 15:05:00|4763.29|4763.29|4770.9|4770.9|4770.9|4770.9|4762.94|4762.94|0
1667833800000|2022-11-07 15:10:00|4771.27|4771.27|4779.23|4779.23|4779.68|4779.68|4769.69|4769.69|0
1667834100000|2022-11-07 15:15:00|4779.01|4779.01|4773.87|4773.87|4779.01|4779.01|4772.4|4772.4|0
1667834400000|2022-11-07 15:20:00|4773.76|4773.76|4771.67|4771.67|4773.89|4773.89|4771.21|4771.21|0
1667834700000|2022-11-07 15:25:00|4771.56|4771.56|4765.49|4765.49|4771.56|4771.56|4764.68|4764.68|0
1667835000000|2022-11-07 15:30:00|4766.31|4766.31|4763.15|4763.15|4766.31|4766.31|4759.46|4759.46|0
1667835300000|2022-11-07 15:35:00|4763.04|4763.04|4761.27|4761.27|4763.37|4763.37|4759.78|4759.78|0
1667835600000|2022-11-07 15:40:00|4762.1|4762.1|4759.57|4759.57|4762.18|4762.18|4759.57|4759.57|0
1667835900000|2022-11-07 15:45:00|4758.75|4758.75|4756.74|4756.74|4760.89|4760.89|4756.3|4756.3|0
1667836200000|2022-11-07 15:50:00|4756.63|4756.63|4756.05|4756.05|4757.64|4757.64|4755.22|4755.22|0
1667836500000|2022-11-07 15:55:00|4755.22|4755.22|4754.57|4754.57|4756.73|4756.73|4754.4|4754.4|0
1667836800000|2022-11-07 16:00:00|4754.35|4754.35|4758.04|4758.04|4758.04|4758.04|4750.62|4750.62|0
1667837100000|2022-11-07 16:05:00|4758.87|4758.87|4758.63|4758.63|4759.22|4759.22|4755.42|4755.42|0
1667837400000|2022-11-07 16:10:00|4758.82|4758.82|4762.37|4762.37|4762.48|4762.48|4758.71|4758.71|0
1667837700000|2022-11-07 16:15:00|4762.59|4762.59|4763.8|4763.8|4766.41|4766.41|4761.27|4761.27|0
1667838000000|2022-11-07 16:20:00|4763.91|4763.91|4755.27|4755.27|4765.34|4765.34|4755.27|4755.27|0
1667838300000|2022-11-07 16:25:00|4755.6|4755.6|4751.88|4751.88|4756.33|4756.33|4751.88|4751.88|0
1667895300000|2022-11-08 08:15:00|4772.46|4772.46|4772.46|4772.46|4780.23|4780.23|4770.48|4770.48|0
1667895600000|2022-11-08 08:20:00|4771.64|4771.64|4773.14|4773.14|4777.63|4777.63|4768.41|4768.41|0
1667895900000|2022-11-08 08:25:00|4772.04|4772.04|4791.93|4791.93|4792.1|4792.1|4772.04|4772.04|0
1667896200000|2022-11-08 08:30:00|4792.37|4792.37|4783.19|4783.19|4792.37|4792.37|4781.93|4781.93|0
1667896500000|2022-11-08 08:35:00|4782.37|4782.37|4777.48|4777.48|4782.64|4782.64|4769.68|4769.68|0
1667896800000|2022-11-08 08:40:00|4777.26|4777.26|4780.21|4780.21|4788.67|4788.67|4777.26|4777.26|0
1667897100000|2022-11-08 08:45:00|4781.03|4781.03|4779.8|4779.8|4781.8|4781.8|4778.02|4778.02|0
1667897400000|2022-11-08 08:50:00|4779.91|4779.91|4779.3|4779.3|4780.67|4780.67|4774.21|4774.21|0
1667897700000|2022-11-08 08:55:00|4780.07|4780.07|4774.35|4774.35|4782.55|4782.55|4773.37|4773.37|0
1667898000000|2022-11-08 09:00:00|4773.58|4773.58|4769.88|4769.88|4775.23|4775.23|4767.95|4767.95|0
1667898300000|2022-11-08 09:05:00|4769.55|4769.55|4772.21|4772.21|4775.06|4775.06|4769.55|4769.55|0
1667898600000|2022-11-08 09:10:00|4771.76|4771.76|4766.3|4766.3|4771.76|4771.76|4765.4|4765.4|0
1667898900000|2022-11-08 09:15:00|4761.86|4761.86|4766.18|4766.18|4766.18|4766.18|4759.89|4759.89|0
1667899200000|2022-11-08 09:20:00|4767|4767|4766.67|4766.67|4768.54|4768.54|4764.29|4764.29|0
1667899500000|2022-11-08 09:25:00|4767.49|4767.49|4772.38|4772.38|4772.38|4772.38|4766.96|4766.96|0
1667899800000|2022-11-08 09:30:00|4772.49|4772.49|4780.12|4780.12|4780.12|4780.12|4772.49|4772.49|0
1667900100000|2022-11-08 09:35:00|4778.47|4778.47|4778.57|4778.57|4779.95|4779.95|4776.22|4776.22|0
1667900400000|2022-11-08 09:40:00|4778.35|4778.35|4773.09|4773.09|4779.29|4779.29|4772.54|4772.54|0
1667900700000|2022-11-08 09:45:00|4772.26|4772.26|4769.82|4769.82|4772.96|4772.96|4769.82|4769.82|0
1667901000000|2022-11-08 09:50:00|4769.67|4769.67|4769.85|4769.85|4771.39|4771.39|4769.41|4769.41|0
1667901300000|2022-11-08 09:55:00|4772.33|4772.33|4765.99|4765.99|4772.33|4772.33|4765.99|4765.99|0
1667901600000|2022-11-08 10:00:00|4766.82|4766.82|4771.45|4771.45|4771.78|4771.78|4765.06|4765.06|0
1667901900000|2022-11-08 10:05:00|4772.28|4772.28|4772.6|4772.6|4774.64|4774.64|4771.34|4771.34|0
1667902200000|2022-11-08 10:10:00|4772.45|4772.45|4774.85|4774.85|4774.85|4774.85|4771.71|4771.71|0
1667902500000|2022-11-08 10:15:00|4774.63|4774.63|4774.91|4774.91|4778.95|4778.95|4772.74|4772.74|0
1667902800000|2022-11-08 10:20:00|4775.05|4775.05|4767.71|4767.71|4775.05|4775.05|4766.88|4766.88|0
1667903100000|2022-11-08 10:25:00|4768.54|4768.54|4771|4771|4773.17|4773.17|4768.54|4768.54|0
1667903400000|2022-11-08 10:30:00|4771.43|4771.43|4768.06|4768.06|4772.36|4772.36|4768.06|4768.06|0
1667903700000|2022-11-08 10:35:00|4767.24|4767.24|4773.23|4773.23|4773.23|4773.23|4767.24|4767.24|0
1667904000000|2022-11-08 10:40:00|4774.05|4774.05|4772.46|4772.46|4775.71|4775.71|4772.46|4772.46|0
1667904300000|2022-11-08 10:45:00|4772.35|4772.35|4775.08|4775.08|4776.23|4776.23|4770.89|4770.89|0
1667904600000|2022-11-08 10:50:00|4774.25|4774.25|4775.72|4775.72|4775.72|4775.72|4772.09|4772.09|0
1667904900000|2022-11-08 10:55:00|4776.55|4776.55|4777.44|4777.44|4779.92|4779.92|4774.32|4774.32|0
1667905200000|2022-11-08 11:00:00|4776.89|4776.89|4780.08|4780.08|4780.08|4780.08|4774.3|4774.3|0
1667905500000|2022-11-08 11:05:00|4780.3|4780.3|4778.55|4778.55|4781.65|4781.65|4777.89|4777.89|0
1667905800000|2022-11-08 11:10:00|4778.66|4778.66|4783.77|4783.77|4783.77|4783.77|4778.66|4778.66|0
1667906100000|2022-11-08 11:15:00|4783.88|4783.88|4783.19|4783.19|4784.92|4784.92|4782.44|4782.44|0
1667906400000|2022-11-08 11:20:00|4782.86|4782.86|4787.04|4787.04|4787.54|4787.54|4782.86|4782.86|0
1667906700000|2022-11-08 11:25:00|4787.3|4787.3|4790.94|4790.94|4790.94|4790.94|4787.17|4787.17|0
1667907000000|2022-11-08 11:30:00|4791.16|4791.16|4789.72|4789.72|4791.91|4791.91|4789.06|4789.06|0
1667907300000|2022-11-08 11:35:00|4790.55|4790.55|4787.56|4787.56|4792|4792|4786.18|4786.18|0
1667907600000|2022-11-08 11:40:00|4787.23|4787.23|4788.61|4788.61|4791.75|4791.75|4787.23|4787.23|0
1667907900000|2022-11-08 11:45:00|4789.49|4789.49|4789.87|4789.87|4790.19|4790.19|4788.34|4788.34|0
1667908200000|2022-11-08 11:50:00|4790.7|4790.7|4792.96|4792.96|4793.29|4793.29|4789.87|4789.87|0
1667908500000|2022-11-08 11:55:00|4793.29|4793.29|4789.69|4789.69|4795.04|4795.04|4789.47|4789.47|0
1667908800000|2022-11-08 12:00:00|4788.37|4788.37|4790.26|4790.26|4790.26|4790.26|4787.48|4787.48|0
1667909100000|2022-11-08 12:05:00|4790.41|4790.41|4791.33|4791.33|4792.98|4792.98|4789.27|4789.27|0
1667909400000|2022-11-08 12:10:00|4792.16|4792.16|4792.92|4792.92|4793.03|4793.03|4791.16|4791.16|0
1667909700000|2022-11-08 12:15:00|4793.14|4793.14|4791.18|4791.18|4793.65|4793.65|4788.82|4788.82|0
1667910000000|2022-11-08 12:20:00|4790.92|4790.92|4787.1|4787.1|4791.91|4791.91|4787.1|4787.1|0
1667910300000|2022-11-08 12:25:00|4786.88|4786.88|4788.83|4788.83|4791.94|4791.94|4786.58|4786.58|0
1667910600000|2022-11-08 12:30:00|4789.38|4789.38|4784.34|4784.34|4789.48|4789.48|4783.51|4783.51|0
1667910900000|2022-11-08 12:35:00|4785.87|4785.87|4782.92|4782.92|4786.48|4786.48|4782.09|4782.09|0
1667911200000|2022-11-08 12:40:00|4782.15|4782.15|4777.28|4777.28|4783.42|4783.42|4776.98|4776.98|0
1667911500000|2022-11-08 12:45:00|4778.11|4778.11|4776.11|4776.11|4778.94|4778.94|4775.44|4775.44|0
1667911800000|2022-11-08 12:50:00|4776.37|4776.37|4779.46|4779.46|4779.57|4779.57|4776.37|4776.37|0
1667912100000|2022-11-08 12:55:00|4779.61|4779.61|4785.29|4785.29|4785.51|4785.51|4779.61|4779.61|0
1667912400000|2022-11-08 13:00:00|4784.96|4784.96|4786.78|4786.78|4786.78|4786.78|4784.96|4784.96|0
1667912700000|2022-11-08 13:05:00|4787.22|4787.22|4779.96|4779.96|4787.66|4787.66|4777.42|4777.42|0
1667913000000|2022-11-08 13:10:00|4780.75|4780.75|4787.42|4787.42|4787.42|4787.42|4780.4|4780.4|0
1667913300000|2022-11-08 13:15:00|4788.25|4788.25|4789.14|4789.14|4789.67|4789.67|4786.36|4786.36|0
1667913600000|2022-11-08 13:20:00|4789.67|4789.67|4789.35|4789.35|4790.63|4790.63|4787.67|4787.67|0
1667913900000|2022-11-08 13:25:00|4790.18|4790.18|4790.52|4790.52|4792.95|4792.95|4789.35|4789.35|0
1667914200000|2022-11-08 13:30:00|4790.39|4790.39|4786.23|4786.23|4790.39|4790.39|4786.23|4786.23|0
1667914500000|2022-11-08 13:35:00|4786.36|4786.36|4786.36|4786.36|4789.41|4789.41|4785.66|4785.66|0
1667914800000|2022-11-08 13:40:00|4786.06|4786.06|4782.3|4782.3|4787.83|4787.83|4780.65|4780.65|0
1667915100000|2022-11-08 13:45:00|4783.13|4783.13|4779.13|4779.13|4783.13|4783.13|4777.91|4777.91|0
1667915400000|2022-11-08 13:50:00|4778.8|4778.8|4781.06|4781.06|4781.06|4781.06|4778.8|4778.8|0
1667915700000|2022-11-08 13:55:00|4780.91|4780.91|4777.01|4777.01|4781.04|4781.04|4777.01|4777.01|0
1667916000000|2022-11-08 14:00:00|4777.84|4777.84|4779.6|4779.6|4781.04|4781.04|4776.19|4776.19|0
1667916300000|2022-11-08 14:05:00|4779.47|4779.47|4781.52|4781.52|4782.77|4782.77|4778.78|4778.78|0
1667916600000|2022-11-08 14:10:00|4780.7|4780.7|4779.52|4779.52|4782.01|4782.01|4779.12|4779.12|0
1667916900000|2022-11-08 14:15:00|4780.08|4780.08|4786|4786|4787.65|4787.65|4779.66|4779.66|0
1667917200000|2022-11-08 14:20:00|4786.44|4786.44|4791.99|4791.99|4794.17|4794.17|4786.44|4786.44|0
1667917500000|2022-11-08 14:25:00|4792.1|4792.1|4796.59|4796.59|4796.59|4796.59|4791.27|4791.27|0
1667917800000|2022-11-08 14:30:00|4797.42|4797.42|4796.86|4796.86|4798.78|4798.78|4794.66|4794.66|0
1667918100000|2022-11-08 14:35:00|4796.75|4796.75|4796.27|4796.27|4798.07|4798.07|4794.66|4794.66|0
1667918400000|2022-11-08 14:40:00|4796.53|4796.53|4800.3|4800.3|4803.03|4803.03|4796.34|4796.34|0
1667918700000|2022-11-08 14:45:00|4799.86|4799.86|4798.42|4798.42|4803.92|4803.92|4796.76|4796.76|0
1667919000000|2022-11-08 14:50:00|4798.31|4798.31|4792.28|4792.28|4798.53|4798.53|4792.28|4792.28|0
1667919300000|2022-11-08 14:55:00|4791.95|4791.95|4787.49|4787.49|4791.95|4791.95|4787.45|4787.45|0
1667919600000|2022-11-08 15:00:00|4787.71|4787.71|4780.53|4780.53|4788.9|4788.9|4777.82|4777.82|0
1667919900000|2022-11-08 15:05:00|4780.86|4780.86|4781.85|4781.85|4781.85|4781.85|4777.15|4777.15|0
1667920200000|2022-11-08 15:10:00|4781.52|4781.52|4779.64|4779.64|4782.33|4782.33|4778.54|4778.54|0
1667920500000|2022-11-08 15:15:00|4779.53|4779.53|4780.13|4780.13|4781.89|4781.89|4777.98|4777.98|0
1667920800000|2022-11-08 15:20:00|4780.28|4780.28|4774.78|4774.78|4780.28|4780.28|4774.78|4774.78|0
1667921100000|2022-11-08 15:25:00|4774.45|4774.45|4773.34|4773.34|4774.74|4774.74|4771.1|4771.1|0
1667921400000|2022-11-08 15:30:00|4772.51|4772.51|4770.91|4770.91|4772.51|4772.51|4767.27|4767.27|0
1667921700000|2022-11-08 15:35:00|4770.69|4770.69|4767.04|4767.04|4771.72|4771.72|4766.21|4766.21|0
1667922000000|2022-11-08 15:40:00|4767.87|4767.87|4763.61|4763.61|4768.68|4768.68|4762.93|4762.93|0
1667922300000|2022-11-08 15:45:00|4764.43|4764.43|4777.07|4777.07|4777.9|4777.9|4764.43|4764.43|0
1667922600000|2022-11-08 15:50:00|4775.42|4775.42|4765.85|4765.85|4776.24|4776.24|4764.69|4764.69|0
1667922900000|2022-11-08 15:55:00|4766.68|4766.68|4766.25|4766.25|4769.56|4769.56|4763.85|4763.85|0
1667923200000|2022-11-08 16:00:00|4766.1|4766.1|4767.79|4767.79|4770.55|4770.55|4761.18|4761.18|0
1667923500000|2022-11-08 16:05:00|4767.57|4767.57|4770.37|4770.37|4774.98|4774.98|4767.57|4767.57|0
1667923800000|2022-11-08 16:10:00|4770.59|4770.59|4777.28|4777.28|4778.07|4778.07|4770.46|4770.46|0
1667924100000|2022-11-08 16:15:00|4776.95|4776.95|4780.97|4780.97|4780.97|4780.97|4775.57|4775.57|0
1667924400000|2022-11-08 16:20:00|4781.19|4781.19|4777.94|4777.94|4781.76|4781.76|4771.6|4771.6|0
1667924700000|2022-11-08 16:25:00|4778.05|4778.05|4772.94|4772.94|4779.21|4779.21|4772.83|4772.83|0
1667981700000|2022-11-09 08:15:00|4812.85|4812.85|4809.32|4809.32|4814.95|4814.95|4806.28|4806.28|0
1667982000000|2022-11-09 08:20:00|4809.43|4809.43|4817.62|4817.62|4818.06|4818.06|4805.08|4805.08|0
1667982300000|2022-11-09 08:25:00|4817.95|4817.95|4820.85|4820.85|4820.85|4820.85|4811.17|4811.17|0
1667982600000|2022-11-09 08:30:00|4821.11|4821.11|4825.39|4825.39|4825.39|4825.39|4819.33|4819.33|0
1667982900000|2022-11-09 08:35:00|4825.72|4825.72|4827.81|4827.81|4829.06|4829.06|4823.1|4823.1|0
1667983200000|2022-11-09 08:40:00|4830.55|4830.55|4827.04|4827.04|4830.55|4830.55|4823.62|4823.62|0
1667983500000|2022-11-09 08:45:00|4828.8|4828.8|4822.63|4822.63|4829.29|4829.29|4819.98|4819.98|0
1667983800000|2022-11-09 08:50:00|4823.29|4823.29|4827.3|4827.3|4827.3|4827.3|4819.85|4819.85|0
1667984100000|2022-11-09 08:55:00|4827.52|4827.52|4828.69|4828.69|4832|4832|4826.88|4826.88|0
1667984400000|2022-11-09 09:00:00|4829.06|4829.06|4838.07|4838.07|4838.07|4838.07|4829.06|4829.06|0
1667984700000|2022-11-09 09:05:00|4836.42|4836.42|4832.47|4832.47|4836.42|4836.42|4832.27|4832.27|0
1667985000000|2022-11-09 09:10:00|4833.3|4833.3|4827.63|4827.63|4836.05|4836.05|4827.54|4827.54|0
1667985300000|2022-11-09 09:15:00|4828.45|4828.45|4826.37|4826.37|4829.28|4829.28|4823.7|4823.7|0
1667985600000|2022-11-09 09:20:00|4826.92|4826.92|4827.57|4827.57|4828.4|4828.4|4826.7|4826.7|0
1667985900000|2022-11-09 09:25:00|4827.46|4827.46|4827.2|4827.2|4831.87|4831.87|4827.2|4827.2|0
1667986200000|2022-11-09 09:30:00|4826.87|4826.87|4829.13|4829.13|4829.13|4829.13|4825.38|4825.38|0
1667986500000|2022-11-09 09:35:00|4830.67|4830.67|4836.77|4836.77|4837.93|4837.93|4830.4|4830.4|0
1667986800000|2022-11-09 09:40:00|4836.92|4836.92|4828.82|4828.82|4837.51|4837.51|4827.22|4827.22|0
1667987100000|2022-11-09 09:45:00|4829.04|4829.04|4829.63|4829.63|4830.28|4830.28|4826.03|4826.03|0
1667987400000|2022-11-09 09:50:00|4829.73|4829.73|4834.81|4834.81|4834.81|4834.81|4828.48|4828.48|0
1667987700000|2022-11-09 09:55:00|4837.95|4837.95|4838.21|4838.21|4838.21|4838.21|4833.08|4833.08|0
1667988000000|2022-11-09 10:00:00|4838.5|4838.5|4839.77|4839.77|4843.56|4843.56|4838.02|4838.02|0
1667988300000|2022-11-09 10:05:00|4839.33|4839.33|4834.83|4834.83|4839.33|4839.33|4834.55|4834.55|0
1667988600000|2022-11-09 10:10:00|4834.53|4834.53|4829.67|4829.67|4834.53|4834.53|4829.07|4829.07|0
1667988900000|2022-11-09 10:15:00|4828.84|4828.84|4826.22|4826.22|4829.17|4829.17|4825.39|4825.39|0
1667989200000|2022-11-09 10:20:00|4825.39|4825.39|4819.69|4819.69|4825.72|4825.72|4817.82|4817.82|0
1667989500000|2022-11-09 10:25:00|4821.35|4821.35|4816.11|4816.11|4821.68|4821.68|4815.89|4815.89|0
1667989800000|2022-11-09 10:30:00|4816.65|4816.65|4819.07|4819.07|4822.89|4822.89|4816.65|4816.65|0
1667990100000|2022-11-09 10:35:00|4819.4|4819.4|4819.56|4819.56|4819.56|4819.56|4813.39|4813.39|0
1667990400000|2022-11-09 10:40:00|4820.39|4820.39|4821.48|4821.48|4827.83|4827.83|4819|4819|0
1667990700000|2022-11-09 10:45:00|4821.7|4821.7|4823.83|4823.83|4825.71|4825.71|4821.59|4821.59|0
1667991000000|2022-11-09 10:50:00|4823.61|4823.61|4831.06|4831.06|4831.06|4831.06|4823.06|4823.06|0
1667991300000|2022-11-09 10:55:00|4829.97|4829.97|4833.93|4833.93|4835.92|4835.92|4828.48|4828.48|0
1667991600000|2022-11-09 11:00:00|4833.11|4833.11|4827.6|4827.6|4834.64|4834.64|4825.45|4825.45|0
1667991900000|2022-11-09 11:05:00|4826.94|4826.94|4828.57|4828.57|4829.72|4829.72|4825.73|4825.73|0
1667992200000|2022-11-09 11:10:00|4828.72|4828.72|4831.35|4831.35|4831.35|4831.35|4828.72|4828.72|0
1667992500000|2022-11-09 11:15:00|4831.2|4831.2|4833.24|4833.24|4833.61|4833.61|4831.2|4831.2|0
1667992800000|2022-11-09 11:20:00|4833.53|4833.53|4831.99|4831.99|4833.64|4833.64|4830.17|4830.17|0
1667993100000|2022-11-09 11:25:00|4832.52|4832.52|4834.01|4834.01|4834.01|4834.01|4830.54|4830.54|0
1667993400000|2022-11-09 11:30:00|4834.67|4834.67|4833.55|4833.55|4836.44|4836.44|4833.55|4833.55|0
1667993700000|2022-11-09 11:35:00|4832.73|4832.73|4833.23|4833.23|4834.83|4834.83|4831.56|4831.56|0
1667994000000|2022-11-09 11:40:00|4833.12|4833.12|4831.94|4831.94|4836.17|4836.17|4831.94|4831.94|0
1667994300000|2022-11-09 11:45:00|4832.76|4832.76|4834.6|4834.6|4835.43|4835.43|4832.37|4832.37|0
1667994600000|2022-11-09 11:50:00|4834.93|4834.93|4833.93|4833.93|4837.54|4837.54|4833.11|4833.11|0
1667994900000|2022-11-09 11:55:00|4833.71|4833.71|4834.89|4834.89|4834.89|4834.89|4831.18|4831.18|0
1667995200000|2022-11-09 12:00:00|4836.55|4836.55|4835.65|4835.65|4841.27|4841.27|4835.65|4835.65|0
1667995500000|2022-11-09 12:05:00|4835.51|4835.51|4835.48|4835.48|4837.77|4837.77|4834.74|4834.74|0
1667995800000|2022-11-09 12:10:00|4834.65|4834.65|4834.87|4834.87|4835.63|4835.63|4833.72|4833.72|0
1667996100000|2022-11-09 12:15:00|4835.02|4835.02|4835.03|4835.03|4835.61|4835.61|4833.64|4833.64|0
1667996400000|2022-11-09 12:20:00|4834.6|4834.6|4833.48|4833.48|4835.81|4835.81|4830.52|4830.52|0
1667996700000|2022-11-09 12:25:00|4833.26|4833.26|4832.21|4832.21|4835.96|4835.96|4831.44|4831.44|0
1667997000000|2022-11-09 12:30:00|4832.08|4832.08|4840.11|4840.11|4840.35|4840.35|4832.08|4832.08|0
1667997300000|2022-11-09 12:35:00|4840.41|4840.41|4842.07|4842.07|4842.07|4842.07|4839.45|4839.45|0
1667997600000|2022-11-09 12:40:00|4841.25|4841.25|4841.44|4841.44|4842.08|4842.08|4839.94|4839.94|0
1667997900000|2022-11-09 12:45:00|4841.59|4841.59|4842|4842|4842.88|4842.88|4840.2|4840.2|0
1667998200000|2022-11-09 12:50:00|4841.89|4841.89|4844.09|4844.09|4844.24|4844.24|4841.89|4841.89|0
1667998500000|2022-11-09 12:55:00|4844.42|4844.42|4844.42|4844.42|4845.73|4845.73|4844.31|4844.31|0
1667998800000|2022-11-09 13:00:00|4843.6|4843.6|4843.68|4843.68|4847.37|4847.37|4843.6|4843.6|0
1667999100000|2022-11-09 13:05:00|4843.79|4843.79|4842.15|4842.15|4845.06|4845.06|4842.14|4842.14|0
1667999400000|2022-11-09 13:10:00|4842.81|4842.81|4842.89|4842.89|4843.11|4843.11|4840.99|4840.99|0
1667999700000|2022-11-09 13:15:00|4842.02|4842.02|4834.47|4834.47|4842.02|4842.02|4834.47|4834.47|0
1668000000000|2022-11-09 13:20:00|4833.64|4833.64|4831.94|4831.94|4833.64|4833.64|4829.18|4829.18|0
1668000300000|2022-11-09 13:25:00|4831.83|4831.83|4834.19|4834.19|4834.38|4834.38|4831.56|4831.56|0
1668000600000|2022-11-09 13:30:00|4833.97|4833.97|4836.43|4836.43|4836.86|4836.86|4830.98|4830.98|0
1668000900000|2022-11-09 13:35:00|4836.54|4836.54|4835.47|4835.47|4836.97|4836.97|4832.99|4832.99|0
1668001200000|2022-11-09 13:40:00|4836.3|4836.3|4836.64|4836.64|4840.77|4840.77|4836.16|4836.16|0
1668001500000|2022-11-09 13:45:00|4836.97|4836.97|4842.27|4842.27|4842.27|4842.27|4836.97|4836.97|0
1668001800000|2022-11-09 13:50:00|4841.88|4841.88|4839.56|4839.56|4844.54|4844.54|4839.56|4839.56|0
1668002100000|2022-11-09 13:55:00|4839.89|4839.89|4840.95|4840.95|4841.69|4841.69|4837.72|4837.72|0
1668002400000|2022-11-09 14:00:00|4840.69|4840.69|4843.25|4843.25|4843.25|4843.25|4840.69|4840.69|0
1668002700000|2022-11-09 14:05:00|4844.08|4844.08|4845.58|4845.58|4845.9|4845.9|4842.84|4842.84|0
1668003000000|2022-11-09 14:10:00|4844.75|4844.75|4849.36|4849.36|4850.1|4850.1|4844.75|4844.75|0
1668003300000|2022-11-09 14:15:00|4849.5|4849.5|4848.2|4848.2|4850.77|4850.77|4847.47|4847.47|0
1668003600000|2022-11-09 14:20:00|4849.03|4849.03|4847.42|4847.42|4849.03|4849.03|4847.42|4847.42|0
1668003900000|2022-11-09 14:25:00|4846.98|4846.98|4848.44|4848.44|4849.14|4849.14|4845.16|4845.16|0
1668004200000|2022-11-09 14:30:00|4849.21|4849.21|4849.99|4849.99|4852.37|4852.37|4846.85|4846.85|0
1668004500000|2022-11-09 14:35:00|4850.21|4850.21|4855.16|4855.16|4855.16|4855.16|4849.9|4849.9|0
1668004800000|2022-11-09 14:40:00|4854.94|4854.94|4848.61|4848.61|4856.48|4856.48|4845.51|4845.51|0
1668005100000|2022-11-09 14:45:00|4849.44|4849.44|4844.91|4844.91|4851.77|4851.77|4843.17|4843.17|0
1668005400000|2022-11-09 14:50:00|4843.98|4843.98|4841.28|4841.28|4847.18|4847.18|4836.66|4836.66|0
1668005700000|2022-11-09 14:55:00|4840.46|4840.46|4840.85|4840.85|4840.85|4840.85|4834.43|4834.43|0
1668006000000|2022-11-09 15:00:00|4840.72|4840.72|4851.97|4851.97|4853.12|4853.12|4840.72|4840.72|0
1668006300000|2022-11-09 15:05:00|4851.15|4851.15|4854.4|4854.4|4855.57|4855.57|4848.41|4848.41|0
1668006600000|2022-11-09 15:10:00|4853.58|4853.58|4854.74|4854.74|4857.32|4857.32|4851.7|4851.7|0
1668006900000|2022-11-09 15:15:00|4853.08|4853.08|4857.62|4857.62|4857.84|4857.84|4851.5|4851.5|0
1668007200000|2022-11-09 15:20:00|4857.95|4857.95|4860.84|4860.84|4861.23|4861.23|4857.51|4857.51|0
1668007500000|2022-11-09 15:25:00|4861.06|4861.06|4853.21|4853.21|4862.1|4862.1|4853.1|4853.1|0
1668007800000|2022-11-09 15:30:00|4852.38|4852.38|4848.73|4848.73|4852.71|4852.71|4846.91|4846.91|0
1668008100000|2022-11-09 15:35:00|4847.9|4847.9|4847.02|4847.02|4849.42|4849.42|4846.56|4846.56|0
1668008400000|2022-11-09 15:40:00|4846.91|4846.91|4844.81|4844.81|4846.91|4846.91|4840.98|4840.98|0
1668008700000|2022-11-09 15:45:00|4845.14|4845.14|4850.02|4850.02|4850.16|4850.16|4844.22|4844.22|0
1668009000000|2022-11-09 15:50:00|4850.21|4850.21|4848.93|4848.93|4850.58|4850.58|4847.94|4847.94|0
1668009300000|2022-11-09 15:55:00|4848.82|4848.82|4853.96|4853.96|4855.28|4855.28|4847.99|4847.99|0
1668009600000|2022-11-09 16:00:00|4854.07|4854.07|4850.27|4850.27|4854.26|4854.26|4850.27|4850.27|0
1668009900000|2022-11-09 16:05:00|4849.45|4849.45|4849.52|4849.52|4849.85|4849.85|4844.86|4844.86|0
1668010200000|2022-11-09 16:10:00|4849.41|4849.41|4846.01|4846.01|4849.41|4849.41|4846.01|4846.01|0
1668010500000|2022-11-09 16:15:00|4846.33|4846.33|4851.44|4851.44|4852.27|4852.27|4846.33|4846.33|0
1668010800000|2022-11-09 16:20:00|4851.66|4851.66|4853.44|4853.44|4855.52|4855.52|4851.66|4851.66|0
1668011100000|2022-11-09 16:25:00|4853.7|4853.7|4855.63|4855.63|4857.96|4857.96|4852.27|4852.27|0
1668068100000|2022-11-10 08:15:00|4861.1|4861.1|4851.02|4851.02|4862.85|4862.85|4849.55|4849.55|0
1668068400000|2022-11-10 08:20:00|4854.64|4854.64|4855.24|4855.24|4855.49|4855.49|4849.45|4849.45|0
1668068700000|2022-11-10 08:25:00|4855.1|4855.1|4859.43|4859.43|4859.98|4859.98|4855.1|4855.1|0
1668069000000|2022-11-10 08:30:00|4858.33|4858.33|4867.95|4867.95|4867.95|4867.95|4857.51|4857.51|0
1668069300000|2022-11-10 08:35:00|4865.46|4865.46|4869.87|4869.87|4873.77|4873.77|4865.07|4865.07|0
1668069600000|2022-11-10 08:40:00|4870.7|4870.7|4868.65|4868.65|4872.35|4872.35|4866.17|4866.17|0
1668069900000|2022-11-10 08:45:00|4870.3|4870.3|4873.53|4873.53|4875.88|4875.88|4870.22|4870.22|0
1668070200000|2022-11-10 08:50:00|4874.36|4874.36|4877.12|4877.12|4878.37|4878.37|4874.36|4874.36|0
1668070500000|2022-11-10 08:55:00|4876.3|4876.3|4868.56|4868.56|4876.3|4876.3|4865.21|4865.21|0
1668070800000|2022-11-10 09:00:00|4867.73|4867.73|4868.55|4868.55|4868.67|4868.67|4862.61|4862.61|0
1668071100000|2022-11-10 09:05:00|4867.72|4867.72|4862.06|4862.06|4869.6|4869.6|4862.06|4862.06|0
1668071400000|2022-11-10 09:10:00|4862.19|4862.19|4862.03|4862.03|4864.51|4864.51|4860.97|4860.97|0
1668071700000|2022-11-10 09:15:00|4861.14|4861.14|4859.71|4859.71|4864.45|4864.45|4859.71|4859.71|0
1668072000000|2022-11-10 09:20:00|4861.36|4861.36|4865.27|4865.27|4866.71|4866.71|4861.36|4861.36|0
1668072300000|2022-11-10 09:25:00|4865.93|4865.93|4860.73|4860.73|4865.93|4865.93|4859.7|4859.7|0
1668072600000|2022-11-10 09:30:00|4859.91|4859.91|4860.18|4860.18|4860.84|4860.84|4857.7|4857.7|0
1668072900000|2022-11-10 09:35:00|4859.74|4859.74|4853.8|4853.8|4860.46|4860.46|4853.8|4853.8|0
1668073200000|2022-11-10 09:40:00|4853.65|4853.65|4850.06|4850.06|4854.45|4854.45|4849.31|4849.31|0
1668073500000|2022-11-10 09:45:00|4849.62|4849.62|4848.06|4848.06|4849.77|4849.77|4843.27|4843.27|0
1668073800000|2022-11-10 09:50:00|4847.23|4847.23|4845.75|4845.75|4850.59|4850.59|4845.31|4845.31|0
1668074100000|2022-11-10 09:55:00|4845.3|4845.3|4842.28|4842.28|4849.11|4849.11|4842.28|4842.28|0
1668074400000|2022-11-10 10:00:00|4843.11|4843.11|4844.86|4844.86|4844.86|4844.86|4839.8|4839.8|0
1668074700000|2022-11-10 10:05:00|4845.69|4845.69|4856.57|4856.57|4861.05|4861.05|4845.69|4845.69|0
1668075000000|2022-11-10 10:10:00|4856.24|4856.24|4864.3|4864.3|4864.3|4864.3|4856.02|4856.02|0
1668075300000|2022-11-10 10:15:00|4862.64|4862.64|4860.26|4860.26|4862.64|4862.64|4853.83|4853.83|0
1668075600000|2022-11-10 10:20:00|4860.13|4860.13|4862.19|4862.19|4862.19|4862.19|4858.78|4858.78|0
1668075900000|2022-11-10 10:25:00|4863.02|4863.02|4857.46|4857.46|4863.02|4863.02|4857.46|4857.46|0
1668076200000|2022-11-10 10:30:00|4857.79|4857.79|4857.07|4857.07|4860|4860|4857.07|4857.07|0
1668076500000|2022-11-10 10:35:00|4856.85|4856.85|4854.01|4854.01|4857.07|4857.07|4853.94|4853.94|0
1668076800000|2022-11-10 10:40:00|4851.53|4851.53|4852.68|4852.68|4854.11|4854.11|4851.06|4851.06|0
1668077100000|2022-11-10 10:45:00|4851.91|4851.91|4849.03|4849.03|4851.99|4851.99|4848.45|4848.45|0
1668077400000|2022-11-10 10:50:00|4848.92|4848.92|4845.99|4845.99|4850.51|4850.51|4845.99|4845.99|0
1668077700000|2022-11-10 10:55:00|4845.88|4845.88|4849.62|4849.62|4849.62|4849.62|4845.49|4845.49|0
1668078000000|2022-11-10 11:00:00|4847.53|4847.53|4843.39|4843.39|4849.73|4849.73|4841.29|4841.29|0
1668078300000|2022-11-10 11:05:00|4842.8|4842.8|4861.52|4861.52|4861.52|4861.52|4841.22|4841.22|0
1668078600000|2022-11-10 11:10:00|4862.34|4862.34|4863.24|4863.24|4865|4865|4860.47|4860.47|0
1668078900000|2022-11-10 11:15:00|4865.72|4865.72|4861.68|4861.68|4866.51|4866.51|4861.68|4861.68|0
1668079200000|2022-11-10 11:20:00|4860.85|4860.85|4863.8|4863.8|4863.8|4863.8|4860.3|4860.3|0
1668079500000|2022-11-10 11:25:00|4865.78|4865.78|4866.85|4866.85|4868.36|4868.36|4865.56|4865.56|0
1668079800000|2022-11-10 11:30:00|4866.98|4866.98|4867.26|4867.26|4868.8|4868.8|4866.97|4866.97|0
1668080100000|2022-11-10 11:35:00|4866.44|4866.44|4866.85|4866.85|4867.68|4867.68|4866.22|4866.22|0
1668080400000|2022-11-10 11:40:00|4867.4|4867.4|4862.73|4862.73|4867.4|4867.4|4862.48|4862.48|0
1668080700000|2022-11-10 11:45:00|4863.56|4863.56|4867.75|4867.75|4868.43|4868.43|4863.56|4863.56|0
1668081000000|2022-11-10 11:50:00|4867.1|4867.1|4862.83|4862.83|4867.1|4867.1|4862.83|4862.83|0
1668081300000|2022-11-10 11:55:00|4862.61|4862.61|4857.88|4857.88|4863|4863|4855.5|4855.5|0
1668081600000|2022-11-10 12:00:00|4856.22|4856.22|4861.31|4861.31|4862.57|4862.57|4856.22|4856.22|0
1668081900000|2022-11-10 12:05:00|4862.13|4862.13|4859.3|4859.3|4862.9|4862.9|4859.3|4859.3|0
1668082200000|2022-11-10 12:10:00|4859.4|4859.4|4856.55|4856.55|4859.7|4859.7|4855.85|4855.85|0
1668082500000|2022-11-10 12:15:00|4856.11|4856.11|4854.31|4854.31|4856.57|4856.57|4852.86|4852.86|0
1668082800000|2022-11-10 12:20:00|4854.2|4854.2|4853.87|4853.87|4855.03|4855.03|4853.37|4853.37|0
1668083100000|2022-11-10 12:25:00|4853.43|4853.43|4856.36|4856.36|4856.36|4856.36|4853.28|4853.28|0
1668083400000|2022-11-10 12:30:00|4855.54|4855.54|4854.6|4854.6|4856.36|4856.36|4854.49|4854.49|0
1668083700000|2022-11-10 12:35:00|4854.38|4854.38|4854.06|4854.06|4855.21|4855.21|4853.4|4853.4|0
1668084000000|2022-11-10 12:40:00|4853.76|4853.76|4850.94|4850.94|4854.03|4854.03|4850.94|4850.94|0
1668084300000|2022-11-10 12:45:00|4850.83|4850.83|4848.56|4848.56|4851.71|4851.71|4846.75|4846.75|0
1668084600000|2022-11-10 12:50:00|4848.42|4848.42|4850.73|4850.73|4850.73|4850.73|4848.08|4848.08|0
1668084900000|2022-11-10 12:55:00|4851.56|4851.56|4853.04|4853.04|4854.7|4854.7|4851.56|4851.56|0
1668085200000|2022-11-10 13:00:00|4852.93|4852.93|4851.33|4851.33|4852.93|4852.93|4850.01|4850.01|0
1668085500000|2022-11-10 13:05:00|4852.16|4852.16|4856.37|4856.37|4856.37|4856.37|4852.05|4852.05|0
1668085800000|2022-11-10 13:10:00|4857.64|4857.64|4855.83|4855.83|4857.64|4857.64|4855.83|4855.83|0
1668086100000|2022-11-10 13:15:00|4855.72|4855.72|4857.6|4857.6|4857.6|4857.6|4852.69|4852.69|0
1668086400000|2022-11-10 13:20:00|4858.26|4858.26|4859.61|4859.61|4861.16|4861.16|4858.26|4858.26|0
1668086700000|2022-11-10 13:25:00|4860.06|4860.06|4859|4859|4860.06|4860.06|4857.87|4857.87|0
1668087000000|2022-11-10 13:30:00|4858.45|4858.45|4891.41|4891.41|4892.24|4892.24|4857.62|4857.62|0
1668087300000|2022-11-10 13:35:00|4891.3|4891.3|4893.76|4893.76|4898.63|4898.63|4891.3|4891.3|0
1668087600000|2022-11-10 13:40:00|4894.16|4894.16|4885.63|4885.63|4894.68|4894.68|4885.63|4885.63|0
1668087900000|2022-11-10 13:45:00|4884.8|4884.8|4882.63|4882.63|4892.26|4892.26|4880.54|4880.54|0
1668088200000|2022-11-10 13:50:00|4881.04|4881.04|4876.04|4876.04|4881.04|4881.04|4872.57|4872.57|0
1668088500000|2022-11-10 13:55:00|4875.22|4875.22|4868.67|4868.67|4875.22|4875.22|4865.43|4865.43|0
1668088800000|2022-11-10 14:00:00|4869.22|4869.22|4868.85|4868.85|4880.78|4880.78|4868.03|4868.03|0
1668089100000|2022-11-10 14:05:00|4869.62|4869.62|4843.43|4843.43|4869.62|4869.62|4843.43|4843.43|0
1668089400000|2022-11-10 14:10:00|4844.09|4844.09|4834.08|4834.08|4852.19|4852.19|4833.54|4833.54|0
1668089700000|2022-11-10 14:15:00|4835.12|4835.12|4805.54|4805.54|4835.12|4835.12|4804.71|4804.71|0
1668090000000|2022-11-10 14:20:00|4806.64|4806.64|4779.88|4779.88|4809.17|4809.17|4779.33|4779.33|0
1668090300000|2022-11-10 14:25:00|4784.84|4784.84|4770.31|4770.31|4784.84|4784.84|4769.44|4769.44|0
1668090600000|2022-11-10 14:30:00|4769.65|4769.65|4734.64|4734.64|4769.65|4769.65|4734.34|4734.34|0
1668090900000|2022-11-10 14:35:00|4733.81|4733.81|4702.72|4702.72|4734.25|4734.25|4693.9|4693.9|0
1668091200000|2022-11-10 14:40:00|4703.6|4703.6|4695.22|4695.22|4703.6|4703.6|4692.68|4692.68|0
1668091500000|2022-11-10 14:45:00|4694.39|4694.39|4694.54|4694.54|4701.22|4701.22|4692.73|4692.73|0
1668091800000|2022-11-10 14:50:00|4694.87|4694.87|4693.3|4693.3|4699.98|4699.98|4690.68|4690.68|0
1668092100000|2022-11-10 14:55:00|4694.07|4694.07|4704.53|4704.53|4707.83|4707.83|4687.61|4687.61|0
1668092400000|2022-11-10 15:00:00|4704.68|4704.68|4742.11|4742.11|4742.11|4742.11|4704.68|4704.68|0
1668092700000|2022-11-10 15:05:00|4744.59|4744.59|4758.2|4758.2|4758.2|4758.2|4742.61|4742.61|0
1668093000000|2022-11-10 15:10:00|4759.86|4759.86|4750.99|4750.99|4767.54|4767.54|4749.95|4749.95|0
1668093300000|2022-11-10 15:15:00|4750.55|4750.55|4732.64|4732.64|4755.3|4755.3|4732.29|4732.29|0
1668093600000|2022-11-10 15:20:00|4732.2|4732.2|4725.94|4725.94|4736.27|4736.27|4723.26|4723.26|0
1668093900000|2022-11-10 15:25:00|4725.83|4725.83|4746.73|4746.73|4746.73|4746.73|4720.48|4720.48|0
1668094200000|2022-11-10 15:30:00|4747.17|4747.17|4733.13|4733.13|4750.84|4750.84|4733.13|4733.13|0
1668094500000|2022-11-10 15:35:00|4733|4733|4708.39|4708.39|4733|4733|4708.17|4708.17|0
1668094800000|2022-11-10 15:40:00|4708.26|4708.26|4702.47|4702.47|4708.26|4708.26|4700.39|4700.39|0
1668095100000|2022-11-10 15:45:00|4703.3|4703.3|4703.38|4703.38|4710.21|4710.21|4703.28|4703.28|0
1668095400000|2022-11-10 15:50:00|4703.49|4703.49|4716.67|4716.67|4717.79|4717.79|4703.27|4703.27|0
1668095700000|2022-11-10 15:55:00|4717.49|4717.49|4710.8|4710.8|4719.9|4719.9|4710.5|4710.5|0
1668096000000|2022-11-10 16:00:00|4711.62|4711.62|4706.85|4706.85|4712.59|4712.59|4706.85|4706.85|0
1668096300000|2022-11-10 16:05:00|4706.63|4706.63|4703.26|4703.26|4708.45|4708.45|4702.21|4702.21|0
1668096600000|2022-11-10 16:10:00|4702.96|4702.96|4723|4723|4723.61|4723.61|4702.96|4702.96|0
1668096900000|2022-11-10 16:15:00|4722.87|4722.87|4725.87|4725.87|4732.17|4732.17|4721.16|4721.16|0
1668097200000|2022-11-10 16:20:00|4725.04|4725.04|4725.62|4725.62|4729.71|4729.71|4724.23|4724.23|0
1668097500000|2022-11-10 16:25:00|4725.3|4725.3|4725.36|4725.36|4731.38|4731.38|4722.45|4722.45|0
1668154500000|2022-11-11 08:15:00|4734.74|4734.74|4744.87|4744.87|4748.66|4748.66|4732.18|4732.18|0
1668154800000|2022-11-11 08:20:00|4745.7|4745.7|4749.57|4749.57|4760.8|4760.8|4744.55|4744.55|0
1668155100000|2022-11-11 08:25:00|4749.79|4749.79|4747.8|4747.8|4754.85|4754.85|4747.8|4747.8|0
1668155400000|2022-11-11 08:30:00|4744.49|4744.49|4733.87|4733.87|4752.62|4752.62|4733.87|4733.87|0
1668155700000|2022-11-11 08:35:00|4733.76|4733.76|4733.06|4733.06|4742.77|4742.77|4732.18|4732.18|0
1668156000000|2022-11-11 08:40:00|4734.05|4734.05|4713.75|4713.75|4737.78|4737.78|4713.31|4713.31|0
1668156300000|2022-11-11 08:45:00|4712.93|4712.93|4710.61|4710.61|4717.47|4717.47|4707.79|4707.79|0
1668156600000|2022-11-11 08:50:00|4711.05|4711.05|4707.09|4707.09|4717.99|4717.99|4705.66|4705.66|0
1668156900000|2022-11-11 08:55:00|4706.65|4706.65|4694.97|4694.97|4706.65|4706.65|4693.07|4693.07|0
1668157200000|2022-11-11 09:00:00|4695.08|4695.08|4695.45|4695.45|4700.98|4700.98|4694.64|4694.64|0
1668157500000|2022-11-11 09:05:00|4695.77|4695.77|4696.52|4696.52|4705.94|4705.94|4694.98|4694.98|0
1668157800000|2022-11-11 09:10:00|4698.18|4698.18|4696.3|4696.3|4707.59|4707.59|4696.19|4696.19|0
1668158100000|2022-11-11 09:15:00|4696.97|4696.97|4700.66|4700.66|4709.17|4709.17|4692.23|4692.23|0
1668158400000|2022-11-11 09:20:00|4699.84|4699.84|4682.21|4682.21|4701.49|4701.49|4681.66|4681.66|0
1668158700000|2022-11-11 09:25:00|4681.38|4681.38|4668.25|4668.25|4684.24|4684.24|4668.25|4668.25|0
1668159000000|2022-11-11 09:30:00|4669.91|4669.91|4657.77|4657.77|4671.56|4671.56|4657.62|4657.62|0
1668159300000|2022-11-11 09:35:00|4656.11|4656.11|4638.67|4638.67|4656.11|4656.11|4636.34|4636.34|0
1668159600000|2022-11-11 09:40:00|4638.49|4638.49|4631.68|4631.68|4644.67|4644.67|4627.6|4627.6|0
1668159900000|2022-11-11 09:45:00|4631.57|4631.57|4625.3|4625.3|4631.63|4631.63|4619.57|4619.57|0
1668160200000|2022-11-11 09:50:00|4625.85|4625.85|4629.54|4629.54|4638.03|4638.03|4625.85|4625.85|0
1668160500000|2022-11-11 09:55:00|4629.87|4629.87|4579.2|4579.2|4632.18|4632.18|4578.37|4578.37|0
1668160800000|2022-11-11 10:00:00|4577.55|4577.55|4586.91|4586.91|4591.57|4591.57|4574.18|4574.18|0
1668161100000|2022-11-11 10:05:00|4585.25|4585.25|4570.18|4570.18|4588.4|4588.4|4562.41|4562.41|0
1668161400000|2022-11-11 10:10:00|4570.95|4570.95|4566.81|4566.81|4579.66|4579.66|4564.26|4564.26|0
1668161700000|2022-11-11 10:15:00|4565.15|4565.15|4560.54|4560.54|4565.52|4565.52|4557.4|4557.4|0
1668162000000|2022-11-11 10:20:00|4560.39|4560.39|4540.32|4540.32|4560.39|4560.39|4535.35|4535.35|0
1668162300000|2022-11-11 10:25:00|4537.83|4537.83|4553.32|4553.32|4553.32|4553.32|4524.78|4524.78|0
1668162600000|2022-11-11 10:30:00|4550.83|4550.83|4561.52|4561.52|4565.07|4565.07|4550.83|4550.83|0
1668162900000|2022-11-11 10:35:00|4562.28|4562.28|4577.85|4577.85|4580.33|4580.33|4562.28|4562.28|0
1668163200000|2022-11-11 10:40:00|4576.97|4576.97|4561.9|4561.9|4580.55|4580.55|4552.71|4552.71|0
1668163500000|2022-11-11 10:45:00|4562.34|4562.34|4590.34|4590.34|4595.08|4595.08|4562.23|4562.23|0
1668163800000|2022-11-11 10:50:00|4590.52|4590.52|4575.36|4575.36|4595.26|4595.26|4574.87|4574.87|0
1668164100000|2022-11-11 10:55:00|4574.59|4574.59|4572.05|4572.05|4576.25|4576.25|4564.1|4564.1|0
1668164400000|2022-11-11 11:00:00|4571.28|4571.28|4574.25|4574.25|4574.25|4574.25|4559.18|4559.18|0
1668164700000|2022-11-11 11:05:00|4575.9|4575.9|4585.07|4585.07|4594.55|4594.55|4575.77|4575.77|0
1668165000000|2022-11-11 11:10:00|4584.85|4584.85|4585.74|4585.74|4588.05|4588.05|4581.69|4581.69|0
1668165300000|2022-11-11 11:15:00|4584.91|4584.91|4584.19|4584.19|4589.91|4589.91|4581.36|4581.36|0
1668165600000|2022-11-11 11:20:00|4585.02|4585.02|4580.09|4580.09|4585.02|4585.02|4578.88|4578.88|0
1668165900000|2022-11-11 11:25:00|4578.44|4578.44|4575.74|4575.74|4579.89|4579.89|4573.86|4573.86|0
1668166200000|2022-11-11 11:30:00|4575.41|4575.41|4573.88|4573.88|4579.77|4579.77|4571.69|4571.69|0
1668166500000|2022-11-11 11:35:00|4573.22|4573.22|4579.41|4579.41|4580.24|4580.24|4569.2|4569.2|0
1668166800000|2022-11-11 11:40:00|4579.3|4579.3|4590.71|4590.71|4590.71|4590.71|4578.24|4578.24|0
1668167100000|2022-11-11 11:45:00|4589.88|4589.88|4582.33|4582.33|4589.88|4589.88|4577.52|4577.52|0
1668167400000|2022-11-11 11:50:00|4582.22|4582.22|4574.97|4574.97|4583.28|4583.28|4574.86|4574.86|0
1668167700000|2022-11-11 11:55:00|4574.37|4574.37|4576.37|4576.37|4576.37|4576.37|4567.71|4567.71|0
1668168000000|2022-11-11 12:00:00|4576.04|4576.04|4575.08|4575.08|4577.32|4577.32|4568.33|4568.33|0
1668168300000|2022-11-11 12:05:00|4575.52|4575.52|4565.66|4565.66|4577.1|4577.1|4565.66|4565.66|0
1668168600000|2022-11-11 12:10:00|4564.83|4564.83|4580.26|4580.26|4580.26|4580.26|4564.5|4564.5|0
1668168900000|2022-11-11 12:15:00|4579.43|4579.43|4579.79|4579.79|4586.62|4586.62|4573.48|4573.48|0
1668169200000|2022-11-11 12:20:00|4579.57|4579.57|4572.19|4572.19|4581.84|4581.84|4572.19|4572.19|0
1668169500000|2022-11-11 12:25:00|4572.3|4572.3|4569.08|4569.08|4575|4575|4567.15|4567.15|0
1668169800000|2022-11-11 12:30:00|4568.86|4568.86|4563.09|4563.09|4570.61|4570.61|4562.76|4562.76|0
1668170100000|2022-11-11 12:35:00|4564.75|4564.75|4572.35|4572.35|4572.35|4572.35|4558.44|4558.44|0
1668170400000|2022-11-11 12:40:00|4571.52|4571.52|4568.11|4568.11|4577.03|4577.03|4568.11|4568.11|0
1668170700000|2022-11-11 12:45:00|4569.77|4569.77|4577.21|4577.21|4578.26|4578.26|4569.77|4569.77|0
1668171000000|2022-11-11 12:50:00|4578.04|4578.04|4586.58|4586.58|4588.95|4588.95|4578.04|4578.04|0
1668171300000|2022-11-11 12:55:00|4586.25|4586.25|4584.58|4584.58|4586.53|4586.53|4582.1|4582.1|0
1668171600000|2022-11-11 13:00:00|4584.4|4584.4|4589.13|4589.13|4589.38|4589.38|4584.4|4584.4|0
1668171900000|2022-11-11 13:05:00|4589.68|4589.68|4590.96|4590.96|4593.34|4593.34|4589.68|4589.68|0
1668172200000|2022-11-11 13:10:00|4587.65|4587.65|4590.61|4590.61|4593.53|4593.53|4585.17|4585.17|0
1668172500000|2022-11-11 13:15:00|4589.79|4589.79|4588|4588|4590.61|4590.61|4585.08|4585.08|0
1668172800000|2022-11-11 13:20:00|4588.11|4588.11|4592.6|4592.6|4592.6|4592.6|4587.45|4587.45|0
1668173100000|2022-11-11 13:25:00|4593.42|4593.42|4587.47|4587.47|4593.5|4593.5|4586.51|4586.51|0
1668173400000|2022-11-11 13:30:00|4587.58|4587.58|4590.07|4590.07|4590.57|4590.57|4585.52|4585.52|0
1668173700000|2022-11-11 13:35:00|4589.74|4589.74|4567.92|4567.92|4589.74|4589.74|4567.92|4567.92|0
1668174000000|2022-11-11 13:40:00|4568.75|4568.75|4560.38|4560.38|4568.75|4568.75|4557.29|4557.29|0
1668174300000|2022-11-11 13:45:00|4561.21|4561.21|4556.51|4556.51|4562.2|4562.2|4554.97|4554.97|0
1668174600000|2022-11-11 13:50:00|4556.4|4556.4|4553.87|4553.87|4557.12|4557.12|4553.59|4553.59|0
1668174900000|2022-11-11 13:55:00|4554.7|4554.7|4552.79|4552.79|4555.57|4555.57|4548.9|4548.9|0
1668175200000|2022-11-11 14:00:00|4552.68|4552.68|4558.38|4558.38|4558.38|4558.38|4551.99|4551.99|0
1668175500000|2022-11-11 14:05:00|4557.94|4557.94|4569.74|4569.74|4569.74|4569.74|4557.83|4557.83|0
1668175800000|2022-11-11 14:10:00|4568.92|4568.92|4555.57|4555.57|4569.28|4569.28|4555.57|4555.57|0
1668176100000|2022-11-11 14:15:00|4555.35|4555.35|4542.09|4542.09|4555.9|4555.9|4539.92|4539.92|0
1668176400000|2022-11-11 14:20:00|4542.92|4542.92|4528.13|4528.13|4542.92|4542.92|4527.86|4527.86|0
1668176700000|2022-11-11 14:25:00|4527.31|4527.31|4510.62|4510.62|4527.77|4527.77|4510.62|4510.62|0
1668177000000|2022-11-11 14:30:00|4510.18|4510.18|4503.3|4503.3|4518.81|4518.81|4501.83|4501.83|0
1668177300000|2022-11-11 14:35:00|4503.44|4503.44|4487.22|4487.22|4503.44|4503.44|4481.47|4481.47|0
1668177600000|2022-11-11 14:40:00|4487.37|4487.37|4477.21|4477.21|4493.21|4493.21|4475.59|4475.59|0
1668177900000|2022-11-11 14:45:00|4477.43|4477.43|4496.36|4496.36|4497.57|4497.57|4476.65|4476.65|0
1668178200000|2022-11-11 14:50:00|4496.75|4496.75|4505.91|4505.91|4512.59|4512.59|4496.53|4496.53|0
1668178500000|2022-11-11 14:55:00|4506.06|4506.06|4507.05|4507.05|4507.05|4507.05|4496.58|4496.58|0
1668178800000|2022-11-11 15:00:00|4506.72|4506.72|4529.89|4529.89|4529.89|4529.89|4500.55|4500.55|0
1668179100000|2022-11-11 15:05:00|4529.78|4529.78|4526.05|4526.05|4534.23|4534.23|4524.59|4524.59|0
1668179400000|2022-11-11 15:10:00|4525.61|4525.61|4523|4523|4529.46|4529.46|4520.37|4520.37|0
1668179700000|2022-11-11 15:15:00|4520.52|4520.52|4519.96|4519.96|4522.06|4522.06|4506.9|4506.9|0
1668180000000|2022-11-11 15:20:00|4518.31|4518.31|4515|4515|4519.75|4519.75|4514.17|4514.17|0
1668180300000|2022-11-11 15:25:00|4514.17|4514.17|4509.61|4509.61|4519.08|4519.08|4509.5|4509.5|0
1668180600000|2022-11-11 15:30:00|4510.05|4510.05|4502.01|4502.01|4515.98|4515.98|4499.98|4499.98|0
1668180900000|2022-11-11 15:35:00|4502.83|4502.83|4499.01|4499.01|4507.63|4507.63|4499.01|4499.01|0
1668181200000|2022-11-11 15:40:00|4498.74|4498.74|4499.35|4499.35|4505.67|4505.67|4496.26|4496.26|0
1668181500000|2022-11-11 15:45:00|4499.65|4499.65|4495.79|4495.79|4499.65|4499.65|4489.4|4489.4|0
1668181800000|2022-11-11 15:50:00|4496.12|4496.12|4489.78|4489.78|4497.74|4497.74|4487.99|4487.99|0
1668182100000|2022-11-11 15:55:00|4488.95|4488.95|4487.14|4487.14|4491.22|4491.22|4487.14|4487.14|0
1668182400000|2022-11-11 16:00:00|4487.29|4487.29|4489.59|4489.59|4492.41|4492.41|4487.29|4487.29|0
1668182700000|2022-11-11 16:05:00|4489.46|4489.46|4486.63|4486.63|4492.3|4492.3|4484.21|4484.21|0
1668183000000|2022-11-11 16:10:00|4486.52|4486.52|4483.82|4483.82|4491.61|4491.61|4483.82|4483.82|0
1668183300000|2022-11-11 16:15:00|4483.93|4483.93|4481.09|4481.09|4486.91|4486.91|4481.09|4481.09|0
1668183600000|2022-11-11 16:20:00|4480.88|4480.88|4479.71|4479.71|4480.88|4480.88|4475.77|4475.77|0
1668183900000|2022-11-11 16:25:00|4479.6|4479.6|4477.69|4477.69|4479.94|4479.94|4476.9|4476.9|0
1668413700000|2022-11-14 08:15:00|4537.97|4537.97|4528.04|4528.04|4556.74|4556.74|4527.71|4527.71|0
1668414000000|2022-11-14 08:20:00|4527.16|4527.16|4518.51|4518.51|4534.95|4534.95|4513.49|4513.49|0
1668414300000|2022-11-14 08:25:00|4517.69|4517.69|4507.12|4507.12|4524.65|4524.65|4507.12|4507.12|0
1668414600000|2022-11-14 08:30:00|4503.82|4503.82|4510.41|4510.41|4510.96|4510.96|4494.6|4494.6|0
1668414900000|2022-11-14 08:35:00|4508.76|4508.76|4526.77|4526.77|4526.77|4526.77|4502.43|4502.43|0
1668415200000|2022-11-14 08:40:00|4521.8|4521.8|4533.35|4533.35|4535.83|4535.83|4519.11|4519.11|0
1668415500000|2022-11-14 08:45:00|4532.52|4532.52|4536.75|4536.75|4549.53|4549.53|4531.14|4531.14|0
1668415800000|2022-11-14 08:50:00|4536.9|4536.9|4542.62|4542.62|4543.39|4543.39|4532.15|4532.15|0
1668416100000|2022-11-14 08:55:00|4545.93|4545.93|4546.48|4546.48|4549.37|4549.37|4543.32|4543.32|0
1668416400000|2022-11-14 09:00:00|4546.33|4546.33|4539.56|4539.56|4552.47|4552.47|4539.56|4539.56|0
1668416700000|2022-11-14 09:05:00|4539.23|4539.23|4532.76|4532.76|4540.81|4540.81|4531.08|4531.08|0
1668417000000|2022-11-14 09:10:00|4532.61|4532.61|4538.78|4538.78|4547.5|4547.5|4532.48|4532.48|0
1668417300000|2022-11-14 09:15:00|4539.22|4539.22|4526.29|4526.29|4539.22|4539.22|4520.97|4520.97|0
1668417600000|2022-11-14 09:20:00|4527.94|4527.94|4539.4|4539.4|4540.39|4540.39|4527.69|4527.69|0
1668417900000|2022-11-14 09:25:00|4538.74|4538.74|4544.68|4544.68|4544.68|4544.68|4535.44|4535.44|0
1668418200000|2022-11-14 09:30:00|4544.57|4544.57|4548.7|4548.7|4553.27|4553.27|4541.71|4541.71|0
1668418500000|2022-11-14 09:35:00|4549.52|4549.52|4545.33|4545.33|4552.99|4552.99|4544.93|4544.93|0
1668418800000|2022-11-14 09:40:00|4544.5|4544.5|4559.33|4559.33|4560.16|4560.16|4542.99|4542.99|0
1668419100000|2022-11-14 09:45:00|4559.46|4559.46|4554.28|4554.28|4560.29|4560.29|4552.9|4552.9|0
1668419400000|2022-11-14 09:50:00|4555.93|4555.93|4563.77|4563.77|4563.77|4563.77|4555.23|4555.23|0
1668419700000|2022-11-14 09:55:00|4563.66|4563.66|4565.75|4565.75|4570.78|4570.78|4563.66|4563.66|0
1668420000000|2022-11-14 10:00:00|4566.27|4566.27|4573.41|4573.41|4575.21|4575.21|4565.31|4565.31|0
1668420300000|2022-11-14 10:05:00|4572.58|4572.58|4567.17|4567.17|4572.92|4572.92|4564.4|4564.4|0
1668420600000|2022-11-14 10:10:00|4567.28|4567.28|4577.59|4577.59|4578.42|4578.42|4567.28|4567.28|0
1668420900000|2022-11-14 10:15:00|4580.08|4580.08|4583.73|4583.73|4592.83|4592.83|4580.08|4580.08|0
1668421200000|2022-11-14 10:20:00|4582.91|4582.91|4579.19|4579.19|4585.83|4585.83|4579.19|4579.19|0
1668421500000|2022-11-14 10:25:00|4580.02|4580.02|4583.69|4583.69|4586.58|4586.58|4578.18|4578.18|0
1668421800000|2022-11-14 10:30:00|4583.91|4583.91|4583.16|4583.16|4588.24|4588.24|4582.04|4582.04|0
1668422100000|2022-11-14 10:35:00|4582.87|4582.87|4582.66|4582.66|4583.83|4583.83|4575.63|4575.63|0
1668422400000|2022-11-14 10:40:00|4583.49|4583.49|4582.01|4582.01|4585.59|4585.59|4576.83|4576.83|0
1668422700000|2022-11-14 10:45:00|4579.53|4579.53|4587.03|4587.03|4589.51|4589.51|4578.15|4578.15|0
1668423000000|2022-11-14 10:50:00|4586.2|4586.2|4581.13|4581.13|4586.2|4586.2|4580.47|4580.47|0
1668423300000|2022-11-14 10:55:00|4580.3|4580.3|4581.97|4581.97|4585|4585|4580.08|4580.08|0
1668423600000|2022-11-14 11:00:00|4582.11|4582.11|4574.15|4574.15|4583.45|4583.45|4573.77|4573.77|0
1668423900000|2022-11-14 11:05:00|4574.3|4574.3|4579.46|4579.46|4580.62|4580.62|4571.49|4571.49|0
1668424200000|2022-11-14 11:10:00|4581.12|4581.12|4584.15|4584.15|4584.54|4584.54|4581.12|4581.12|0
1668424500000|2022-11-14 11:15:00|4584.48|4584.48|4583.7|4583.7|4586.41|4586.41|4581.94|4581.94|0
1668424800000|2022-11-14 11:20:00|4585.35|4585.35|4583.08|4583.08|4586.46|4586.46|4580.54|4580.54|0
1668425100000|2022-11-14 11:25:00|4582.86|4582.86|4584.18|4584.18|4584.86|4584.86|4582.73|4582.73|0
1668425400000|2022-11-14 11:30:00|4584.37|4584.37|4581.68|4581.68|4585.02|4585.02|4581.68|4581.68|0
1668425700000|2022-11-14 11:35:00|4582.51|4582.51|4586.23|4586.23|4586.23|4586.23|4579.91|4579.91|0
1668426000000|2022-11-14 11:40:00|4585.58|4585.58|4587.17|4587.17|4589.37|4589.37|4583.57|4583.57|0
1668426300000|2022-11-14 11:45:00|4587.99|4587.99|4577.3|4577.3|4588.82|4588.82|4577.3|4577.3|0
1668426600000|2022-11-14 11:50:00|4577.17|4577.17|4574.36|4574.36|4577.17|4577.17|4572.7|4572.7|0
1668426900000|2022-11-14 11:55:00|4573.81|4573.81|4573.61|4573.61|4573.81|4573.81|4571.63|4571.63|0
1668427200000|2022-11-14 12:00:00|4573.5|4573.5|4575.75|4575.75|4580.13|4580.13|4572.04|4572.04|0
1668427500000|2022-11-14 12:05:00|4575.88|4575.88|4578.77|4578.77|4579.04|4579.04|4575.68|4575.68|0
1668427800000|2022-11-14 12:10:00|4579.87|4579.87|4578.85|4578.85|4579.87|4579.87|4576.1|4576.1|0
1668428100000|2022-11-14 12:15:00|4582.16|4582.16|4580.34|4580.34|4582.93|4582.93|4579.79|4579.79|0
1668428400000|2022-11-14 12:20:00|4580.01|4580.01|4581.09|4581.09|4581.86|4581.86|4579.42|4579.42|0
1668428700000|2022-11-14 12:25:00|4580.99|4580.99|4582.63|4582.63|4585.17|4585.17|4580.88|4580.88|0
1668429000000|2022-11-14 12:30:00|4582.74|4582.74|4597.38|4597.38|4597.6|4597.6|4582.52|4582.52|0
1668429300000|2022-11-14 12:35:00|4598.2|4598.2|4603.87|4603.87|4607.93|4607.93|4598.2|4598.2|0
1668429600000|2022-11-14 12:40:00|4603.72|4603.72|4606.69|4606.69|4607.02|4607.02|4600.41|4600.41|0
1668429900000|2022-11-14 12:45:00|4606.58|4606.58|4597.34|4597.34|4607.63|4607.63|4597.23|4597.23|0
1668430200000|2022-11-14 12:50:00|4594.03|4594.03|4590.24|4590.24|4594.03|4594.03|4587.04|4587.04|0
1668430500000|2022-11-14 12:55:00|4589.91|4589.91|4600.84|4600.84|4600.95|4600.95|4589.43|4589.43|0
1668430800000|2022-11-14 13:00:00|4601.14|4601.14|4591.9|4591.9|4601.25|4601.25|4591.9|4591.9|0
1668431100000|2022-11-14 13:05:00|4592.55|4592.55|4590.77|4590.77|4595.04|4595.04|4584.57|4584.57|0
1668431400000|2022-11-14 13:10:00|4591.59|4591.59|4595.2|4595.2|4595.81|4595.81|4591.21|4591.21|0
1668431700000|2022-11-14 13:15:00|4596.03|4596.03|4595.74|4595.74|4597.74|4597.74|4592.29|4592.29|0
1668432000000|2022-11-14 13:20:00|4594.91|4594.91|4590.96|4590.96|4594.91|4594.91|4589.37|4589.37|0
1668432300000|2022-11-14 13:25:00|4590.85|4590.85|4591.02|4591.02|4592.66|4592.66|4588.28|4588.28|0
1668432600000|2022-11-14 13:30:00|4590.69|4590.69|4605.24|4605.24|4605.91|4605.91|4590.69|4590.69|0
1668432900000|2022-11-14 13:35:00|4606.9|4606.9|4610.99|4610.99|4612.17|4612.17|4604.54|4604.54|0
1668433200000|2022-11-14 13:40:00|4610.88|4610.88|4607.13|4607.13|4610.88|4610.88|4602.28|4602.28|0
1668433500000|2022-11-14 13:45:00|4607.23|4607.23|4610.41|4610.41|4615.14|4615.14|4607.23|4607.23|0
1668433800000|2022-11-14 13:50:00|4610.74|4610.74|4618.56|4618.56|4618.78|4618.78|4610.74|4610.74|0
1668434100000|2022-11-14 13:55:00|4618.34|4618.34|4619.24|4619.24|4619.67|4619.67|4615.75|4615.75|0
1668434400000|2022-11-14 14:00:00|4620.07|4620.07|4621.38|4621.38|4622.43|4622.43|4616.81|4616.81|0
1668434700000|2022-11-14 14:05:00|4621.27|4621.27|4615.7|4615.7|4621.27|4621.27|4612.94|4612.94|0
1668435000000|2022-11-14 14:10:00|4615.26|4615.26|4615.56|4615.56|4618.7|4618.7|4613.3|4613.3|0
1668435300000|2022-11-14 14:15:00|4616.39|4616.39|4613.09|4613.09|4616.39|4616.39|4613.09|4613.09|0
1668435600000|2022-11-14 14:20:00|4612.98|4612.98|4616.41|4616.41|4617.16|4617.16|4612.76|4612.76|0
1668435900000|2022-11-14 14:25:00|4616.63|4616.63|4625.89|4625.89|4626.42|4626.42|4616.63|4616.63|0
1668436200000|2022-11-14 14:30:00|4625.07|4625.07|4619.09|4619.09|4628.4|4628.4|4614.71|4614.71|0
1668436500000|2022-11-14 14:35:00|4617.44|4617.44|4625.83|4625.83|4627.65|4627.65|4616.66|4616.66|0
1668436800000|2022-11-14 14:40:00|4624.17|4624.17|4622.56|4622.56|4630.89|4630.89|4622.56|4622.56|0
1668437100000|2022-11-14 14:45:00|4622.35|4622.35|4627.14|4627.14|4628.63|4628.63|4622.02|4622.02|0
1668437400000|2022-11-14 14:50:00|4627.03|4627.03|4619.54|4619.54|4627.03|4627.03|4619.54|4619.54|0
1668437700000|2022-11-14 14:55:00|4619.65|4619.65|4616.32|4616.32|4621.75|4621.75|4611.84|4611.84|0
1668438000000|2022-11-14 15:00:00|4616.54|4616.54|4606.6|4606.6|4616.54|4616.54|4606.6|4606.6|0
1668438300000|2022-11-14 15:05:00|4606.93|4606.93|4607.28|4607.28|4607.95|4607.95|4601.63|4601.63|0
1668438600000|2022-11-14 15:10:00|4607.06|4607.06|4599.32|4599.32|4610.97|4610.97|4594.84|4594.84|0
1668438900000|2022-11-14 15:15:00|4599.65|4599.65|4610.48|4610.48|4610.9|4610.9|4599.65|4599.65|0
1668439200000|2022-11-14 15:20:00|4611.31|4611.31|4608.74|4608.74|4613.1|4613.1|4608.74|4608.74|0
1668439500000|2022-11-14 15:25:00|4609.04|4609.04|4600.32|4600.32|4610.86|4610.86|4600.32|4600.32|0
1668439800000|2022-11-14 15:30:00|4600.21|4600.21|4600.1|4600.1|4605.81|4605.81|4599.97|4599.97|0
1668440100000|2022-11-14 15:35:00|4600.54|4600.54|4600.22|4600.22|4602.82|4602.82|4599.28|4599.28|0
1668440400000|2022-11-14 15:40:00|4600.09|4600.09|4595.98|4595.98|4600.09|4600.09|4592.45|4592.45|0
1668440700000|2022-11-14 15:45:00|4596.28|4596.28|4599.02|4599.02|4599.85|4599.85|4594.53|4594.53|0
1668441000000|2022-11-14 15:50:00|4599.85|4599.85|4605.12|4605.12|4608.21|4608.21|4598.99|4598.99|0
1668441300000|2022-11-14 15:55:00|4604.53|4604.53|4594.61|4594.61|4604.53|4604.53|4593.68|4593.68|0
1668441600000|2022-11-14 16:00:00|4594.17|4594.17|4586.28|4586.28|4594.61|4594.61|4585.21|4585.21|0
1668441900000|2022-11-14 16:05:00|4586.61|4586.61|4582.27|4582.27|4586.67|4586.67|4582.27|4582.27|0
1668442200000|2022-11-14 16:10:00|4581.61|4581.61|4571.83|4571.83|4581.61|4581.61|4571.83|4571.83|0
1668442500000|2022-11-14 16:15:00|4571|4571|4567.69|4567.69|4571.61|4571.61|4563.87|4563.87|0
1668442800000|2022-11-14 16:20:00|4568.23|4568.23|4569.3|4569.3|4573.58|4573.58|4565.73|4565.73|0
1668443100000|2022-11-14 16:25:00|4570.12|4570.12|4577.43|4577.43|4582.88|4582.88|4570.12|4570.12|0
1668500100000|2022-11-15 08:15:00|4628|4628|4648.57|4648.57|4650.37|4650.37|4622.43|4622.43|0
1668500400000|2022-11-15 08:20:00|4651.05|4651.05|4658.69|4658.69|4664.51|4664.51|4650.39|4650.39|0
1668500700000|2022-11-15 08:25:00|4659.52|4659.52|4645.46|4645.46|4659.85|4659.85|4641.93|4641.93|0
1668501000000|2022-11-15 08:30:00|4645.24|4645.24|4654.86|4654.86|4655.01|4655.01|4639.71|4639.71|0
1668501300000|2022-11-15 08:35:00|4655.19|4655.19|4665.99|4665.99|4669.17|4669.17|4655.08|4655.08|0
1668501600000|2022-11-15 08:40:00|4666.44|4666.44|4668.46|4668.46|4677.83|4677.83|4666.1|4666.1|0
1668501900000|2022-11-15 08:45:00|4668.02|4668.02|4657.97|4657.97|4674.9|4674.9|4657.97|4657.97|0
1668502200000|2022-11-15 08:50:00|4656.88|4656.88|4654.43|4654.43|4661.52|4661.52|4653.18|4653.18|0
1668502500000|2022-11-15 08:55:00|4654.65|4654.65|4664.06|4664.06|4670.45|4670.45|4652.46|4652.46|0
1668502800000|2022-11-15 09:00:00|4662.41|4662.41|4662.51|4662.51|4668.42|4668.42|4660.03|4660.03|0
1668503100000|2022-11-15 09:05:00|4661.68|4661.68|4667.09|4667.09|4668.42|4668.42|4658.27|4658.27|0
1668503400000|2022-11-15 09:10:00|4667.2|4667.2|4674.88|4674.88|4679.44|4679.44|4665.79|4665.79|0
1668503700000|2022-11-15 09:15:00|4674.77|4674.77|4678.53|4678.53|4678.75|4678.75|4669.73|4669.73|0
1668504000000|2022-11-15 09:20:00|4678.38|4678.38|4663.03|4663.03|4681.38|4681.38|4663.03|4663.03|0
1668504300000|2022-11-15 09:25:00|4663.48|4663.48|4651.06|4651.06|4666.57|4666.57|4650.95|4650.95|0
1668504600000|2022-11-15 09:30:00|4651.21|4651.21|4646.38|4646.38|4652.84|4652.84|4645.7|4645.7|0
1668504900000|2022-11-15 09:35:00|4648.03|4648.03|4640.55|4640.55|4655.68|4655.68|4639.39|4639.39|0
1668505200000|2022-11-15 09:40:00|4641.38|4641.38|4635.93|4635.93|4641.38|4641.38|4634.3|4634.3|0
1668505500000|2022-11-15 09:45:00|4636.08|4636.08|4627.57|4627.57|4637.18|4637.18|4627.42|4627.42|0
1668505800000|2022-11-15 09:50:00|4627.02|4627.02|4634.32|4634.32|4638.47|4638.47|4627.02|4627.02|0
1668506100000|2022-11-15 09:55:00|4635.97|4635.97|4642.76|4642.76|4649.45|4649.45|4635.97|4635.97|0
1668506400000|2022-11-15 10:00:00|4643.42|4643.42|4653.9|4653.9|4655.65|4655.65|4643.42|4643.42|0
1668506700000|2022-11-15 10:05:00|4654.73|4654.73|4636.6|4636.6|4654.73|4654.73|4634.77|4634.77|0
1668507000000|2022-11-15 10:10:00|4635.77|4635.77|4640.81|4640.81|4640.92|4640.92|4634.64|4634.64|0
1668507300000|2022-11-15 10:15:00|4641.64|4641.64|4648.94|4648.94|4652.7|4652.7|4641.64|4641.64|0
1668507600000|2022-11-15 10:20:00|4649.77|4649.77|4658.98|4658.98|4658.98|4658.98|4648.11|4648.11|0
1668507900000|2022-11-15 10:25:00|4659.81|4659.81|4667.86|4667.86|4668.68|4668.68|4648.53|4648.53|0
1668508200000|2022-11-15 10:30:00|4667.42|4667.42|4655.05|4655.05|4669.55|4669.55|4655.05|4655.05|0
1668508500000|2022-11-15 10:35:00|4651.74|4651.74|4642.82|4642.82|4659.18|4659.18|4641.99|4641.99|0
1668508800000|2022-11-15 10:40:00|4644.47|4644.47|4645.54|4645.54|4649.35|4649.35|4643.58|4643.58|0
1668509100000|2022-11-15 10:45:00|4644.99|4644.99|4646.42|4646.42|4647.25|4647.25|4640.82|4640.82|0
1668509400000|2022-11-15 10:50:00|4647.25|4647.25|4649.24|4649.24|4650.01|4650.01|4643.44|4643.44|0
1668509700000|2022-11-15 10:55:00|4649.46|4649.46|4654.84|4654.84|4654.84|4654.84|4643.67|4643.67|0
1668510000000|2022-11-15 11:00:00|4654.02|4654.02|4643.52|4643.52|4654.02|4654.02|4643.52|4643.52|0
1668510300000|2022-11-15 11:05:00|4646|4646|4644.44|4644.44|4649.4|4649.4|4642.89|4642.89|0
1668510600000|2022-11-15 11:10:00|4644.22|4644.22|4635.44|4635.44|4644.22|4644.22|4629.07|4629.07|0
1668510900000|2022-11-15 11:15:00|4635.11|4635.11|4633.75|4633.75|4639.76|4639.76|4630.05|4630.05|0
1668511200000|2022-11-15 11:20:00|4632.92|4632.92|4633.56|4633.56|4637.05|4637.05|4629.77|4629.77|0
1668511500000|2022-11-15 11:25:00|4635.21|4635.21|4638.9|4638.9|4638.9|4638.9|4629.51|4629.51|0
1668511800000|2022-11-15 11:30:00|4639.34|4639.34|4642.24|4642.24|4642.5|4642.5|4635.5|4635.5|0
1668512100000|2022-11-15 11:35:00|4645.55|4645.55|4638.43|4638.43|4645.83|4645.83|4636.11|4636.11|0
1668512400000|2022-11-15 11:40:00|4637.88|4637.88|4643.69|4643.69|4646.74|4646.74|4637.33|4637.33|0
1668512700000|2022-11-15 11:45:00|4644.52|4644.52|4648.26|4648.26|4648.74|4648.74|4644.52|4644.52|0
1668513000000|2022-11-15 11:50:00|4649.92|4649.92|4649.59|4649.59|4660.78|4660.78|4649.59|4649.59|0
1668513300000|2022-11-15 11:55:00|4649.26|4649.26|4649.71|4649.71|4650.75|4650.75|4644.45|4644.45|0
1668513600000|2022-11-15 12:00:00|4650.53|4650.53|4651.47|4651.47|4651.47|4651.47|4642.76|4642.76|0
1668513900000|2022-11-15 12:05:00|4651.58|4651.58|4654.74|4654.74|4659.15|4659.15|4650.94|4650.94|0
1668514200000|2022-11-15 12:10:00|4656.39|4656.39|4653.9|4653.9|4658.27|4658.27|4653.68|4653.68|0
1668514500000|2022-11-15 12:15:00|4655.55|4655.55|4662.02|4662.02|4662.02|4662.02|4655.33|4655.33|0
1668514800000|2022-11-15 12:20:00|4664.5|4664.5|4652.44|4652.44|4664.5|4664.5|4651.11|4651.11|0
1668515100000|2022-11-15 12:25:00|4651.61|4651.61|4653.78|4653.78|4656.31|4656.31|4648.15|4648.15|0
1668515400000|2022-11-15 12:30:00|4655.44|4655.44|4652.35|4652.35|4655.44|4655.44|4649.79|4649.79|0
1668515700000|2022-11-15 12:35:00|4652.68|4652.68|4651.75|4651.75|4654.2|4654.2|4649.64|4649.64|0
1668516000000|2022-11-15 12:40:00|4652.08|4652.08|4646.63|4646.63|4652.63|4652.63|4645.8|4645.8|0
1668516300000|2022-11-15 12:45:00|4644.97|4644.97|4635.32|4635.32|4646.35|4646.35|4632.72|4632.72|0
1668516600000|2022-11-15 12:50:00|4634.49|4634.49|4636.71|4636.71|4639.39|4639.39|4634.49|4634.49|0
1668516900000|2022-11-15 12:55:00|4637.01|4637.01|4636.16|4636.16|4639.97|4639.97|4633.08|4633.08|0
1668517200000|2022-11-15 13:00:00|4636.99|4636.99|4645.27|4645.27|4645.27|4645.27|4636.84|4636.84|0
1668517500000|2022-11-15 13:05:00|4645.53|4645.53|4655.06|4655.06|4655.06|4655.06|4645.53|4645.53|0
1668517800000|2022-11-15 13:10:00|4657.55|4657.55|4662.35|4662.35|4664.83|4664.83|4657.44|4657.44|0
1668518100000|2022-11-15 13:15:00|4661.52|4661.52|4664.15|4664.15|4664.26|4664.26|4658.76|4658.76|0
1668518400000|2022-11-15 13:20:00|4664.98|4664.98|4667.93|4667.93|4668.48|4668.48|4662.98|4662.98|0
1668518700000|2022-11-15 13:25:00|4668.76|4668.76|4670.41|4670.41|4672.66|4672.66|4668.76|4668.76|0
1668519000000|2022-11-15 13:30:00|4670.08|4670.08|4648.9|4648.9|4673.7|4673.7|4647.02|4647.02|0
1668519300000|2022-11-15 13:35:00|4648.57|4648.57|4653.31|4653.31|4658.04|4658.04|4647.41|4647.41|0
1668519600000|2022-11-15 13:40:00|4654.14|4654.14|4639.38|4639.38|4655.79|4655.79|4635.05|4635.05|0
1668519900000|2022-11-15 13:45:00|4638.55|4638.55|4646.82|4646.82|4650.41|4650.41|4638.3|4638.3|0
1668520200000|2022-11-15 13:50:00|4642.69|4642.69|4638.2|4638.2|4644.81|4644.81|4637.21|4637.21|0
1668520500000|2022-11-15 13:55:00|4637.81|4637.81|4654.08|4654.08|4655.74|4655.74|4637.81|4637.81|0
1668520800000|2022-11-15 14:00:00|4652.43|4652.43|4651.9|4651.9|4653.07|4653.07|4650.86|4650.86|0
1668521100000|2022-11-15 14:05:00|4652.12|4652.12|4654.57|4654.57|4656.86|4656.86|4652.12|4652.12|0
1668521400000|2022-11-15 14:10:00|4655.12|4655.12|4648.09|4648.09|4655.23|4655.23|4648.09|4648.09|0
1668521700000|2022-11-15 14:15:00|4648.92|4648.92|4655.64|4655.64|4656.46|4656.46|4648.15|4648.15|0
1668522000000|2022-11-15 14:20:00|4657.29|4657.29|4654.03|4654.03|4660.44|4660.44|4652.48|4652.48|0
1668522300000|2022-11-15 14:25:00|4653.2|4653.2|4655.12|4655.12|4659.56|4659.56|4653.2|4653.2|0
1668522600000|2022-11-15 14:30:00|4655.55|4655.55|4630.18|4630.18|4655.77|4655.77|4630.18|4630.18|0
1668522900000|2022-11-15 14:35:00|4630.29|4630.29|4624.4|4624.4|4637.46|4637.46|4622.46|4622.46|0
1668523200000|2022-11-15 14:40:00|4624.62|4624.62|4635.18|4635.18|4635.51|4635.51|4623.81|4623.81|0
1668523500000|2022-11-15 14:45:00|4635.51|4635.51|4637.2|4637.2|4639.81|4639.81|4631.35|4631.35|0
1668523800000|2022-11-15 14:50:00|4637.86|4637.86|4634.82|4634.82|4641.49|4641.49|4634.1|4634.1|0
1668524100000|2022-11-15 14:55:00|4634.97|4634.97|4630.8|4630.8|4635.3|4635.3|4620.43|4620.43|0
1668524400000|2022-11-15 15:00:00|4629.14|4629.14|4616.44|4616.44|4629.14|4629.14|4616.44|4616.44|0
1668524700000|2022-11-15 15:05:00|4612.3|4612.3|4602.93|4602.93|4614.26|4614.26|4600.78|4600.78|0
1668525000000|2022-11-15 15:10:00|4602.1|4602.1|4605.59|4605.59|4608.4|4608.4|4602.1|4602.1|0
1668525300000|2022-11-15 15:15:00|4606.36|4606.36|4607.59|4607.59|4613.73|4613.73|4605.53|4605.53|0
1668525600000|2022-11-15 15:20:00|4607.81|4607.81|4610.61|4610.61|4616.3|4616.3|4607.81|4607.81|0
1668525900000|2022-11-15 15:25:00|4611.44|4611.44|4606.37|4606.37|4612.26|4612.26|4606.17|4606.17|0
1668526200000|2022-11-15 15:30:00|4608.02|4608.02|4609.45|4609.45|4611.22|4611.22|4594.53|4594.53|0
1668526500000|2022-11-15 15:35:00|4607.8|4607.8|4593.91|4593.91|4609.56|4609.56|4593.08|4593.08|0
1668526800000|2022-11-15 15:40:00|4594.74|4594.74|4585.2|4585.2|4595.86|4595.86|4582.72|4582.72|0
1668527100000|2022-11-15 15:45:00|4586.03|4586.03|4591.89|4591.89|4597.92|4597.92|4586.03|4586.03|0
1668527400000|2022-11-15 15:50:00|4592.72|4592.72|4593|4593|4593.61|4593.61|4591.22|4591.22|0
1668527700000|2022-11-15 15:55:00|4593.83|4593.83|4591.44|4591.44|4593.83|4593.83|4588.87|4588.87|0
1668528000000|2022-11-15 16:00:00|4592.26|4592.26|4591.87|4591.87|4593.14|4593.14|4589.54|4589.54|0
1668528300000|2022-11-15 16:05:00|4592.09|4592.09|4597.64|4597.64|4598.12|4598.12|4591.87|4591.87|0
1668528600000|2022-11-15 16:10:00|4597.31|4597.31|4592.91|4592.91|4597.97|4597.97|4589.46|4589.46|0
1668528900000|2022-11-15 16:15:00|4593.13|4593.13|4595.7|4595.7|4597.63|4597.63|4592.83|4592.83|0
1668529200000|2022-11-15 16:20:00|4595.92|4595.92|4591.65|4591.65|4596.25|4596.25|4589.55|4589.55|0
1668529500000|2022-11-15 16:25:00|4592.47|4592.47|4588.91|4588.91|4596.41|4596.41|4588.91|4588.91|0
1668586500000|2022-11-16 08:15:00|4716.55|4716.55|4742.03|4742.03|4747.04|4747.04|4716.55|4716.55|0
1668586800000|2022-11-16 08:20:00|4739.55|4739.55|4734.45|4734.45|4745.49|4745.49|4734.07|4734.07|0
1668587100000|2022-11-16 08:25:00|4733.56|4733.56|4734.03|4734.03|4736.32|4736.32|4726.02|4726.02|0
1668587400000|2022-11-16 08:30:00|4734.42|4734.42|4729.12|4729.12|4734.42|4734.42|4727.67|4727.67|0
1668587700000|2022-11-16 08:35:00|4727.53|4727.53|4719.05|4719.05|4730.34|4730.34|4716.57|4716.57|0
1668588000000|2022-11-16 08:40:00|4718.5|4718.5|4723.75|4723.75|4725.2|4725.2|4716.1|4716.1|0
1668588300000|2022-11-16 08:45:00|4723.97|4723.97|4718.33|4718.33|4726.29|4726.29|4709.95|4709.95|0
1668588600000|2022-11-16 08:50:00|4718.63|4718.63|4716.31|4716.31|4719.33|4719.33|4710.59|4710.59|0
1668588900000|2022-11-16 08:55:00|4715.48|4715.48|4715.25|4715.25|4717.66|4717.66|4710.05|4710.05|0
1668589200000|2022-11-16 09:00:00|4715.36|4715.36|4712.57|4712.57|4715.79|4715.79|4708.22|4708.22|0
1668589500000|2022-11-16 09:05:00|4711.75|4711.75|4688.17|4688.17|4713.41|4713.41|4684.48|4684.48|0
1668589800000|2022-11-16 09:10:00|4689|4689|4695.81|4695.81|4695.93|4695.93|4689|4689|0
1668590100000|2022-11-16 09:15:00|4696.47|4696.47|4696.7|4696.7|4702.83|4702.83|4695.31|4695.31|0
1668590400000|2022-11-16 09:20:00|4697.52|4697.52|4688.57|4688.57|4697.52|4697.52|4675.87|4675.87|0
1668590700000|2022-11-16 09:25:00|4687.74|4687.74|4686.29|4686.29|4692.65|4692.65|4685.74|4685.74|0
1668591000000|2022-11-16 09:30:00|4684.63|4684.63|4672.95|4672.95|4684.92|4684.92|4672.75|4672.75|0
1668591300000|2022-11-16 09:35:00|4673.61|4673.61|4667.07|4667.07|4676.95|4676.95|4664.85|4664.85|0
1668591600000|2022-11-16 09:40:00|4667.33|4667.33|4678.99|4678.99|4678.99|4678.99|4667.33|4667.33|0
1668591900000|2022-11-16 09:45:00|4678.55|4678.55|4678.92|4678.92|4682.84|4682.84|4675.62|4675.62|0
1668592200000|2022-11-16 09:50:00|4679.47|4679.47|4665.62|4665.62|4679.8|4679.8|4662.24|4662.24|0
1668592500000|2022-11-16 09:55:00|4665.4|4665.4|4674.17|4674.17|4679.08|4679.08|4665.4|4665.4|0
1668592800000|2022-11-16 10:00:00|4674.99|4674.99|4675.88|4675.88|4680.78|4680.78|4668.29|4668.29|0
1668593100000|2022-11-16 10:05:00|4677.54|4677.54|4685|4685|4685|4685|4676.93|4676.93|0
1668593400000|2022-11-16 10:10:00|4684.89|4684.89|4685.97|4685.97|4690.9|4690.9|4684.06|4684.06|0
1668593700000|2022-11-16 10:15:00|4685.86|4685.86|4696.31|4696.31|4696.31|4696.31|4683.33|4683.33|0
1668594000000|2022-11-16 10:20:00|4696.64|4696.64|4695.71|4695.71|4700.04|4700.04|4695.18|4695.18|0
1668594300000|2022-11-16 10:25:00|4696.15|4696.15|4697.33|4697.33|4701.45|4701.45|4696.15|4696.15|0
1668594600000|2022-11-16 10:30:00|4696.01|4696.01|4707.75|4707.75|4707.75|4707.75|4696.01|4696.01|0
1668594900000|2022-11-16 10:35:00|4708.58|4708.58|4712.33|4712.33|4712.33|4712.33|4700.26|4700.26|0
1668595200000|2022-11-16 10:40:00|4713.98|4713.98|4713.63|4713.63|4720.36|4720.36|4710.05|4710.05|0
1668595500000|2022-11-16 10:45:00|4713.52|4713.52|4719.98|4719.98|4723.65|4723.65|4713.52|4713.52|0
1668595800000|2022-11-16 10:50:00|4718.32|4718.32|4707.55|4707.55|4718.32|4718.32|4706.39|4706.39|0
1668596100000|2022-11-16 10:55:00|4707.44|4707.44|4713.98|4713.98|4714.86|4714.86|4707.44|4707.44|0
1668596400000|2022-11-16 11:00:00|4712.32|4712.32|4707.15|4707.15|4716.65|4716.65|4706.93|4706.93|0
1668596700000|2022-11-16 11:05:00|4706.33|4706.33|4695.38|4695.38|4706.33|4706.33|4695.38|4695.38|0
1668597000000|2022-11-16 11:10:00|4695.27|4695.27|4695.27|4695.27|4698.57|4698.57|4694.44|4694.44|0
1668597300000|2022-11-16 11:15:00|4695.38|4695.38|4693.26|4693.26|4699.03|4699.03|4692.44|4692.44|0
1668597600000|2022-11-16 11:20:00|4692.44|4692.44|4694.77|4694.77|4694.98|4694.98|4689.7|4689.7|0
1668597900000|2022-11-16 11:25:00|4694.33|4694.33|4692.75|4692.75|4694.77|4694.77|4690.89|4690.89|0
1668598200000|2022-11-16 11:30:00|4693.58|4693.58|4694.18|4694.18|4695.01|4695.01|4690.03|4690.03|0
1668598500000|2022-11-16 11:35:00|4695.83|4695.83|4700.11|4700.11|4700.11|4700.11|4687.69|4687.69|0
1668598800000|2022-11-16 11:40:00|4700|4700|4694.12|4694.12|4701.65|4701.65|4694.12|4694.12|0
1668599100000|2022-11-16 11:45:00|4693.83|4693.83|4699.62|4699.62|4699.84|4699.84|4688.2|4688.2|0
1668599400000|2022-11-16 11:50:00|4699.95|4699.95|4697.85|4697.85|4699.95|4699.95|4694.6|4694.6|0
1668599700000|2022-11-16 11:55:00|4697.96|4697.96|4697.54|4697.54|4698.09|4698.09|4693.8|4693.8|0
1668600000000|2022-11-16 12:00:00|4697.21|4697.21|4690.88|4690.88|4697.21|4697.21|4688.29|4688.29|0
1668600300000|2022-11-16 12:05:00|4690.55|4690.55|4689.54|4689.54|4691.04|4691.04|4687.14|4687.14|0
1668600600000|2022-11-16 12:10:00|4689.1|4689.1|4690.2|4690.2|4691.14|4691.14|4686.51|4686.51|0
1668600900000|2022-11-16 12:15:00|4689.54|4689.54|4693.51|4693.51|4696.54|4696.54|4689.38|4689.38|0
1668601200000|2022-11-16 12:20:00|4694.28|4694.28|4685.07|4685.07|4694.72|4694.72|4684.57|4684.57|0
1668601500000|2022-11-16 12:25:00|4684.24|4684.24|4681.04|4681.04|4684.57|4684.57|4681.04|4681.04|0
1668601800000|2022-11-16 12:30:00|4681.15|4681.15|4684.85|4684.85|4685.22|4685.22|4680.07|4680.07|0
1668602100000|2022-11-16 12:35:00|4683.19|4683.19|4674.36|4674.36|4683.19|4683.19|4666.41|4666.41|0
1668602400000|2022-11-16 12:40:00|4674.14|4674.14|4673.37|4673.37|4675.79|4675.79|4672.26|4672.26|0
1668602700000|2022-11-16 12:45:00|4673.59|4673.59|4682.12|4682.12|4682.12|4682.12|4673.59|4673.59|0
1668603000000|2022-11-16 12:50:00|4684.6|4684.6|4687.24|4687.24|4690.54|4690.54|4684.38|4684.38|0
1668603300000|2022-11-16 12:55:00|4686.13|4686.13|4690.27|4690.27|4690.68|4690.68|4685.3|4685.3|0
1668603600000|2022-11-16 13:00:00|4689.94|4689.94|4684.19|4684.19|4689.94|4689.94|4682.08|4682.08|0
1668603900000|2022-11-16 13:05:00|4683.75|4683.75|4687.32|4687.32|4687.32|4687.32|4683.22|4683.22|0
1668604200000|2022-11-16 13:10:00|4685.67|4685.67|4685.01|4685.01|4686.5|4686.5|4685.01|4685.01|0
1668604500000|2022-11-16 13:15:00|4685.14|4685.14|4683.07|4683.07|4686.93|4686.93|4682.24|4682.24|0
1668604800000|2022-11-16 13:20:00|4684.73|4684.73|4686.04|4686.04|4686.04|4686.04|4680.97|4680.97|0
1668605100000|2022-11-16 13:25:00|4685.22|4685.22|4679.09|4679.09|4685.22|4685.22|4674.45|4674.45|0
1668605400000|2022-11-16 13:30:00|4678.87|4678.87|4679.43|4679.43|4684.16|4684.16|4676.89|4676.89|0
1668605700000|2022-11-16 13:35:00|4679.76|4679.76|4678.8|4678.8|4685.75|4685.75|4678.8|4678.8|0
1668606000000|2022-11-16 13:40:00|4678.5|4678.5|4662.71|4662.71|4679.4|4679.4|4662.27|4662.27|0
1668606300000|2022-11-16 13:45:00|4662.49|4662.49|4670.97|4670.97|4671.52|4671.52|4662.27|4662.27|0
1668606600000|2022-11-16 13:50:00|4670.42|4670.42|4678.3|4678.3|4679.73|4679.73|4665.22|4665.22|0
1668606900000|2022-11-16 13:55:00|4679.12|4679.12|4676.61|4676.61|4681.51|4681.51|4676|4676|0
1668607200000|2022-11-16 14:00:00|4676.46|4676.46|4680.38|4680.38|4681.81|4681.81|4676.18|4676.18|0
1668607500000|2022-11-16 14:05:00|4680.6|4680.6|4683.54|4683.54|4683.54|4683.54|4680.36|4680.36|0
1668607800000|2022-11-16 14:10:00|4684.37|4684.37|4681.4|4681.4|4684.37|4684.37|4680.18|4680.18|0
1668608100000|2022-11-16 14:15:00|4681.73|4681.73|4675.51|4675.51|4681.73|4681.73|4673.09|4673.09|0
1668608400000|2022-11-16 14:20:00|4673.03|4673.03|4668.57|4668.57|4673.03|4673.03|4666.19|4666.19|0
1668608700000|2022-11-16 14:25:00|4667.91|4667.91|4678.76|4678.76|4678.87|4678.87|4667.91|4667.91|0
1668609000000|2022-11-16 14:30:00|4681.24|4681.24|4675.15|4675.15|4684.66|4684.66|4673.27|4673.27|0
1668609300000|2022-11-16 14:35:00|4675.26|4675.26|4677.09|4677.09|4680.42|4680.42|4674.3|4674.3|0
1668609600000|2022-11-16 14:40:00|4676.54|4676.54|4675.57|4675.57|4676.54|4676.54|4668.85|4668.85|0
1668609900000|2022-11-16 14:45:00|4675.9|4675.9|4663.68|4663.68|4675.9|4675.9|4661.93|4661.93|0
1668610200000|2022-11-16 14:50:00|4661.88|4661.88|4656.62|4656.62|4661.88|4661.88|4652.36|4652.36|0
1668610500000|2022-11-16 14:55:00|4656.95|4656.95|4652.31|4652.31|4657.06|4657.06|4647.97|4647.97|0
1668610800000|2022-11-16 15:00:00|4653.13|4653.13|4651.09|4651.09|4655.05|4655.05|4648.76|4648.76|0
1668611100000|2022-11-16 15:05:00|4650.27|4650.27|4656.37|4656.37|4658.37|4658.37|4649.55|4649.55|0
1668611400000|2022-11-16 15:10:00|4656.15|4656.15|4664.47|4664.47|4667.24|4667.24|4656.15|4656.15|0
1668611700000|2022-11-16 15:15:00|4664.36|4664.36|4667.85|4667.85|4669.4|4669.4|4664.25|4664.25|0
1668612000000|2022-11-16 15:20:00|4667.41|4667.41|4679.12|4679.12|4679.94|4679.94|4667.3|4667.3|0
1668612300000|2022-11-16 15:25:00|4679.55|4679.55|4695.46|4695.46|4699.05|4699.05|4679.55|4679.55|0
1668612600000|2022-11-16 15:30:00|4695.02|4695.02|4694.25|4694.25|4699.26|4699.26|4689.19|4689.19|0
1668612900000|2022-11-16 15:35:00|4694.52|4694.52|4699.54|4699.54|4699.54|4699.54|4687.14|4687.14|0
1668613200000|2022-11-16 15:40:00|4698.71|4698.71|4695.88|4695.88|4699.24|4699.24|4694.49|4694.49|0
1668613500000|2022-11-16 15:45:00|4695.73|4695.73|4696.91|4696.91|4698.39|4698.39|4695.73|4695.73|0
1668613800000|2022-11-16 15:50:00|4697.73|4697.73|4694.74|4694.74|4697.73|4697.73|4694|4694|0
1668614100000|2022-11-16 15:55:00|4694.61|4694.61|4688.51|4688.51|4694.61|4694.61|4687.46|4687.46|0
1668614400000|2022-11-16 16:00:00|4688.4|4688.4|4691.2|4691.2|4695.57|4695.57|4688.4|4688.4|0
1668614700000|2022-11-16 16:05:00|4691.09|4691.09|4695.46|4695.46|4698.93|4698.93|4689.88|4689.88|0
1668615000000|2022-11-16 16:10:00|4696.28|4696.28|4687|4687|4697.44|4697.44|4684.69|4684.69|0
1668615300000|2022-11-16 16:15:00|4687.83|4687.83|4687.35|4687.35|4692.06|4692.06|4682.28|4682.28|0
1668615600000|2022-11-16 16:20:00|4688.17|4688.17|4688.41|4688.41|4690.64|4690.64|4688.17|4688.17|0
1668615900000|2022-11-16 16:25:00|4690.07|4690.07|4692.16|4692.16|4695.64|4695.64|4687.32|4687.32|0
1668672900000|2022-11-17 08:15:00|4650.09|4650.09|4653.42|4653.42|4655.39|4655.39|4644.99|4644.99|0
1668673200000|2022-11-17 08:20:00|4652.87|4652.87|4644.54|4644.54|4652.87|4652.87|4642.39|4642.39|0
1668673500000|2022-11-17 08:25:00|4644.65|4644.65|4642.63|4642.63|4652.43|4652.43|4641.47|4641.47|0
1668673800000|2022-11-17 08:30:00|4645.11|4645.11|4658.94|4658.94|4661.22|4661.22|4645.11|4645.11|0
1668674100000|2022-11-17 08:35:00|4659.05|4659.05|4657.55|4657.55|4660.7|4660.7|4656.77|4656.77|0
1668674400000|2022-11-17 08:40:00|4657.66|4657.66|4656.52|4656.52|4659.15|4659.15|4655.8|4655.8|0
1668674700000|2022-11-17 08:45:00|4657.35|4657.35|4655.29|4655.29|4658.74|4658.74|4652.94|4652.94|0
1668675000000|2022-11-17 08:50:00|4656.12|4656.12|4648.92|4648.92|4658.6|4658.6|4647.79|4647.79|0
1668675300000|2022-11-17 08:55:00|4649.03|4649.03|4648.58|4648.58|4651.98|4651.98|4644.76|4644.76|0
1668675600000|2022-11-17 09:00:00|4649.41|4649.41|4664.76|4664.76|4666.41|4666.41|4649.41|4649.41|0
1668675900000|2022-11-17 09:05:00|4665.2|4665.2|4667.42|4667.42|4667.42|4667.42|4662.23|4662.23|0
1668676200000|2022-11-17 09:10:00|4667.31|4667.31|4662.66|4662.66|4668.24|4668.24|4660.18|4660.18|0
1668676500000|2022-11-17 09:15:00|4661.83|4661.83|4659.3|4659.3|4661.83|4661.83|4654.36|4654.36|0
1668676800000|2022-11-17 09:20:00|4660.4|4660.4|4661.78|4661.78|4662.93|4662.93|4659.08|4659.08|0
1668677100000|2022-11-17 09:25:00|4661.45|4661.45|4662.67|4662.67|4663.43|4663.43|4660.58|4660.58|0
1668677400000|2022-11-17 09:30:00|4661.84|4661.84|4657.42|4657.42|4661.84|4661.84|4657.42|4657.42|0
1668677700000|2022-11-17 09:35:00|4656.66|4656.66|4647.7|4647.7|4656.66|4656.66|4646.54|4646.54|0
1668678000000|2022-11-17 09:40:00|4647.26|4647.26|4648.84|4648.84|4649.43|4649.43|4646.95|4646.95|0
1668678300000|2022-11-17 09:45:00|4649.06|4649.06|4652.26|4652.26|4652.65|4652.65|4649.06|4649.06|0
1668678600000|2022-11-17 09:50:00|4653.09|4653.09|4651.04|4651.04|4655.04|4655.04|4646.68|4646.68|0
1668678900000|2022-11-17 09:55:00|4651.15|4651.15|4643.91|4643.91|4651.15|4651.15|4643.91|4643.91|0
1668679200000|2022-11-17 10:00:00|4644.02|4644.02|4641.5|4641.5|4648.87|4648.87|4641.5|4641.5|0
1668679500000|2022-11-17 10:05:00|4640.67|4640.67|4635.52|4635.52|4641.44|4641.44|4633.53|4633.53|0
1668679800000|2022-11-17 10:10:00|4635.26|4635.26|4631.07|4631.07|4635.26|4635.26|4631.07|4631.07|0
1668680100000|2022-11-17 10:15:00|4626.93|4626.93|4626.9|4626.9|4628.47|4628.47|4621.81|4621.81|0
1668680400000|2022-11-17 10:20:00|4626.24|4626.24|4631.72|4631.72|4632.66|4632.66|4624.45|4624.45|0
1668680700000|2022-11-17 10:25:00|4631.42|4631.42|4633.81|4633.81|4634.14|4634.14|4629.44|4629.44|0
1668681000000|2022-11-17 10:30:00|4633.6|4633.6|4633|4633|4634.8|4634.8|4629.91|4629.91|0
1668681300000|2022-11-17 10:35:00|4633.39|4633.39|4638.22|4638.22|4638.66|4638.66|4632.78|4632.78|0
1668681600000|2022-11-17 10:40:00|4638|4638|4631.91|4631.91|4638.66|4638.66|4631.91|4631.91|0
1668681900000|2022-11-17 10:45:00|4631.76|4631.76|4619.97|4619.97|4631.76|4631.76|4619.67|4619.67|0
1668682200000|2022-11-17 10:50:00|4620.8|4620.8|4619.13|4619.13|4620.8|4620.8|4617.88|4617.88|0
1668682500000|2022-11-17 10:55:00|4619.24|4619.24|4617.31|4617.31|4620.29|4620.29|4617.29|4617.29|0
1668682800000|2022-11-17 11:00:00|4617.09|4617.09|4640.54|4640.54|4640.54|4640.54|4617.09|4617.09|0
1668683100000|2022-11-17 11:05:00|4640.43|4640.43|4647.78|4647.78|4648.88|4648.88|4638.99|4638.99|0
1668683400000|2022-11-17 11:10:00|4648.61|4648.61|4647.24|4647.24|4653.89|4653.89|4647.24|4647.24|0
1668683700000|2022-11-17 11:15:00|4647.35|4647.35|4647.57|4647.57|4649.06|4649.06|4647.35|4647.35|0
1668684000000|2022-11-17 11:20:00|4647.79|4647.79|4650.24|4650.24|4650.86|4650.86|4645.79|4645.79|0
1668684300000|2022-11-17 11:25:00|4650.13|4650.13|4657.34|4657.34|4657.34|4657.34|4648.9|4648.9|0
1668684600000|2022-11-17 11:30:00|4657.23|4657.23|4646.77|4646.77|4657.23|4657.23|4644.94|4644.94|0
1668684900000|2022-11-17 11:35:00|4646.47|4646.47|4648.43|4648.43|4648.95|4648.95|4643.14|4643.14|0
1668685200000|2022-11-17 11:40:00|4647.61|4647.61|4645.42|4645.42|4649.92|4649.92|4645.42|4645.42|0
1668685500000|2022-11-17 11:45:00|4645.63|4645.63|4647.17|4647.17|4649.19|4649.19|4643.57|4643.57|0
1668685800000|2022-11-17 11:50:00|4647.72|4647.72|4641.58|4641.58|4659.96|4659.96|4625.95|4625.95|0
1668686100000|2022-11-17 11:55:00|4642.02|4642.02|4649.11|4649.11|4649.11|4649.11|4639.33|4639.33|0
1668686400000|2022-11-17 12:00:00|4649.44|4649.44|4638.92|4638.92|4649.44|4649.44|4628.45|4628.45|0
1668686700000|2022-11-17 12:05:00|4637.93|4637.93|4633.25|4633.25|4637.93|4637.93|4631.23|4631.23|0
1668687000000|2022-11-17 12:10:00|4633.03|4633.03|4634.41|4634.41|4634.41|4634.41|4625.59|4625.59|0
1668687300000|2022-11-17 12:15:00|4634.71|4634.71|4648.65|4648.65|4648.65|4648.65|4634.71|4634.71|0
1668687600000|2022-11-17 12:20:00|4648.21|4648.21|4649.42|4649.42|4649.42|4649.42|4643.76|4643.76|0
1668687900000|2022-11-17 12:25:00|4649.64|4649.64|4649.28|4649.28|4653.96|4653.96|4647.53|4647.53|0
1668688200000|2022-11-17 12:30:00|4648.95|4648.95|4656.09|4656.09|4657.03|4657.03|4648.84|4648.84|0
1668688500000|2022-11-17 12:35:00|4655.87|4655.87|4661.55|4661.55|4663.63|4663.63|4654.22|4654.22|0
1668688800000|2022-11-17 12:40:00|4662.21|4662.21|4671.86|4671.86|4672.01|4672.01|4661.9|4661.9|0
1668689100000|2022-11-17 12:45:00|4671.64|4671.64|4668.96|4668.96|4673.78|4673.78|4668.96|4668.96|0
1668689400000|2022-11-17 12:50:00|4669.29|4669.29|4665.76|4665.76|4669.29|4669.29|4659.7|4659.7|0
1668689700000|2022-11-17 12:55:00|4664.93|4664.93|4662.36|4662.36|4668.57|4668.57|4662.23|4662.23|0
1668690000000|2022-11-17 13:00:00|4661.53|4661.53|4664.07|4664.07|4668.65|4668.65|4659|4659|0
1668690300000|2022-11-17 13:05:00|4663.25|4663.25|4659.54|4659.54|4664.13|4664.13|4659.54|4659.54|0
1668690600000|2022-11-17 13:10:00|4657.05|4657.05|4661.8|4661.8|4663.23|4663.23|4657.05|4657.05|0
1668690900000|2022-11-17 13:15:00|4661.69|4661.69|4654.03|4654.03|4661.69|4661.69|4654.03|4654.03|0
1668691200000|2022-11-17 13:20:00|4654.14|4654.14|4650.13|4650.13|4654.14|4654.14|4646.21|4646.21|0
1668691500000|2022-11-17 13:25:00|4650.46|4650.46|4650.87|4650.87|4652.03|4652.03|4647.7|4647.7|0
1668691800000|2022-11-17 13:30:00|4651.64|4651.64|4647.86|4647.86|4653.52|4653.52|4645.95|4645.95|0
1668692100000|2022-11-17 13:35:00|4648.69|4648.69|4653.07|4653.07|4654.57|4654.57|4646.89|4646.89|0
1668692400000|2022-11-17 13:40:00|4653.18|4653.18|4654.81|4654.81|4654.81|4654.81|4651.79|4651.79|0
1668692700000|2022-11-17 13:45:00|4655.25|4655.25|4655.23|4655.23|4659.59|4659.59|4652.42|4652.42|0
1668693000000|2022-11-17 13:50:00|4655.56|4655.56|4658.86|4658.86|4658.86|4658.86|4655.56|4655.56|0
1668693300000|2022-11-17 13:55:00|4658.31|4658.31|4662.49|4662.49|4662.83|4662.83|4657.48|4657.48|0
1668693600000|2022-11-17 14:00:00|4662.16|4662.16|4668.23|4668.23|4669.44|4669.44|4662.05|4662.05|0
1668693900000|2022-11-17 14:05:00|4668.08|4668.08|4665.49|4665.49|4668.08|4668.08|4662.84|4662.84|0
1668694200000|2022-11-17 14:10:00|4665.16|4665.16|4677.27|4677.27|4677.38|4677.38|4663.12|4663.12|0
1668694500000|2022-11-17 14:15:00|4677.56|4677.56|4681.87|4681.87|4683.52|4683.52|4677.56|4677.56|0
1668694800000|2022-11-17 14:20:00|4681.61|4681.61|4682.74|4682.74|4684.4|4684.4|4680.26|4680.26|0
1668695100000|2022-11-17 14:25:00|4683.01|4683.01|4687.83|4687.83|4687.83|4687.83|4682.35|4682.35|0
1668695400000|2022-11-17 14:30:00|4686.18|4686.18|4694.68|4694.68|4695.72|4695.72|4686.18|4686.18|0
1668695700000|2022-11-17 14:35:00|4695.45|4695.45|4711.26|4711.26|4713.86|4713.86|4683.82|4683.82|0
1668696000000|2022-11-17 14:40:00|4708.56|4708.56|4698.15|4698.15|4708.56|4708.56|4695.4|4695.4|0
1668696300000|2022-11-17 14:45:00|4697.32|4697.32|4693.81|4693.81|4698.24|4698.24|4692.43|4692.43|0
1668696600000|2022-11-17 14:50:00|4694.25|4694.25|4703.24|4703.24|4705.73|4705.73|4694.14|4694.14|0
1668696900000|2022-11-17 14:55:00|4703.38|4703.38|4699.03|4699.03|4705.99|4705.99|4696.36|4696.36|0
1668697200000|2022-11-17 15:00:00|4699.3|4699.3|4709.68|4709.68|4709.79|4709.79|4698.97|4698.97|0
1668697500000|2022-11-17 15:05:00|4708.02|4708.02|4700.92|4700.92|4709.07|4709.07|4700.92|4700.92|0
1668697800000|2022-11-17 15:10:00|4700.59|4700.59|4693.35|4693.35|4701.42|4701.42|4692.8|4692.8|0
1668698100000|2022-11-17 15:15:00|4694.18|4694.18|4687.75|4687.75|4694.84|4694.84|4686.92|4686.92|0
1668698400000|2022-11-17 15:20:00|4687.31|4687.31|4688.52|4688.52|4688.52|4688.52|4684.28|4684.28|0
1668698700000|2022-11-17 15:25:00|4688.85|4688.85|4695.47|4695.47|4695.47|4695.47|4688.85|4688.85|0
1668699000000|2022-11-17 15:30:00|4695.62|4695.62|4687.41|4687.41|4695.77|4695.77|4687.03|4687.03|0
1668699300000|2022-11-17 15:35:00|4687.3|4687.3|4691.93|4691.93|4692.12|4692.12|4685.54|4685.54|0
1668699600000|2022-11-17 15:40:00|4692.06|4692.06|4697.98|4697.98|4698.13|4698.13|4692.06|4692.06|0
1668699900000|2022-11-17 15:45:00|4697.65|4697.65|4694.19|4694.19|4700.49|4700.49|4694.06|4694.06|0
1668700200000|2022-11-17 15:50:00|4693.97|4693.97|4692.7|4692.7|4693.97|4693.97|4690.33|4690.33|0
1668700500000|2022-11-17 15:55:00|4692.49|4692.49|4695.64|4695.64|4699.1|4699.1|4691.17|4691.17|0
1668700800000|2022-11-17 16:00:00|4695.42|4695.42|4693.13|4693.13|4696.91|4696.91|4692.74|4692.74|0
1668701100000|2022-11-17 16:05:00|4693.46|4693.46|4693.27|4693.27|4695.96|4695.96|4691.47|4691.47|0
1668701400000|2022-11-17 16:10:00|4693.16|4693.16|4697.89|4697.89|4699.72|4699.72|4692.94|4692.94|0
1668701700000|2022-11-17 16:15:00|4698|4698|4699.88|4699.88|4700.81|4700.81|4696.46|4696.46|0
1668702000000|2022-11-17 16:20:00|4699.05|4699.05|4699.17|4699.17|4699.67|4699.67|4695.96|4695.96|0
1668702300000|2022-11-17 16:25:00|4698.34|4698.34|4694.39|4694.39|4701.37|4701.37|4693.37|4693.37|0
1668759300000|2022-11-18 08:15:00|4689.39|4689.39|4691.27|4691.27|4691.31|4691.31|4683.88|4683.88|0
1668759600000|2022-11-18 08:20:00|4692.09|4692.09|4690.72|4690.72|4697.66|4697.66|4689.06|4689.06|0
1668759900000|2022-11-18 08:25:00|4691.27|4691.27|4690.87|4690.87|4693.12|4693.12|4685.35|4685.35|0
1668760200000|2022-11-18 08:30:00|4690.43|4690.43|4696.43|4696.43|4696.43|4696.43|4689.16|4689.16|0
1668760500000|2022-11-18 08:35:00|4698.09|4698.09|4707.09|4707.09|4708.36|4708.36|4694.78|4694.78|0
1668760800000|2022-11-18 08:40:00|4706.26|4706.26|4700.79|4700.79|4706.26|4706.26|4697.02|4697.02|0
1668761100000|2022-11-18 08:45:00|4699.14|4699.14|4702.32|4702.32|4702.32|4702.32|4696.21|4696.21|0
1668761400000|2022-11-18 08:50:00|4702.1|4702.1|4696.19|4696.19|4703.03|4703.03|4691.17|4691.17|0
1668761700000|2022-11-18 08:55:00|4695.36|4695.36|4694.08|4694.08|4695.36|4695.36|4692.72|4692.72|0
1668762000000|2022-11-18 09:00:00|4691.72|4691.72|4697.12|4697.12|4697.12|4697.12|4688.14|4688.14|0
1668762300000|2022-11-18 09:05:00|4697.95|4697.95|4705.63|4705.63|4706.73|4706.73|4697.95|4697.95|0
1668762600000|2022-11-18 09:10:00|4705.85|4705.85|4704.38|4704.38|4706.93|4706.93|4702.79|4702.79|0
1668762900000|2022-11-18 09:15:00|4704.71|4704.71|4697.75|4697.75|4709.63|4709.63|4694.05|4694.05|0
1668763200000|2022-11-18 09:20:00|4693.61|4693.61|4679.13|4679.13|4693.61|4693.61|4675.93|4675.93|0
1668763500000|2022-11-18 09:25:00|4677.47|4677.47|4685.57|4685.57|4685.71|4685.71|4676.65|4676.65|0
1668763800000|2022-11-18 09:30:00|4683.92|4683.92|4679.32|4679.32|4685.57|4685.57|4678.79|4678.79|0
1668764100000|2022-11-18 09:35:00|4681.8|4681.8|4676.35|4676.35|4683.72|4683.72|4676.35|4676.35|0
1668764400000|2022-11-18 09:40:00|4676.57|4676.57|4673.08|4673.08|4676.57|4676.57|4668.34|4668.34|0
1668764700000|2022-11-18 09:45:00|4672.25|4672.25|4665.94|4665.94|4672.25|4672.25|4665.94|4665.94|0
1668765000000|2022-11-18 09:50:00|4666.38|4666.38|4669.89|4669.89|4670.44|4670.44|4663.03|4663.03|0
1668765300000|2022-11-18 09:55:00|4669.78|4669.78|4671.63|4671.63|4680.38|4680.38|4668.48|4668.48|0
1668765600000|2022-11-18 10:00:00|4670.8|4670.8|4658.35|4658.35|4672.01|4672.01|4657.74|4657.74|0
1668765900000|2022-11-18 10:05:00|4659.18|4659.18|4672.35|4672.35|4672.9|4672.9|4657.52|4657.52|0
1668766200000|2022-11-18 10:10:00|4672.65|4672.65|4672.39|4672.39|4672.65|4672.65|4672.39|4672.39|0
1668766500000|2022-11-18 10:15:00|4682.32|4682.32|4691.65|4691.65|4699.7|4699.7|4677.85|4677.85|0
1668766800000|2022-11-18 10:20:00|4691.76|4691.76|4689.21|4689.21|4692.41|4692.41|4688.23|4688.23|0
1668767100000|2022-11-18 10:25:00|4690.03|4690.03|4688.56|4688.56|4690.03|4690.03|4682.66|4682.66|0
1668767400000|2022-11-18 10:30:00|4688.78|4688.78|4683.61|4683.61|4688.78|4688.78|4681.46|4681.46|0
1668767700000|2022-11-18 10:35:00|4683.16|4683.16|4676.91|4676.91|4683.16|4683.16|4674.05|4674.05|0
1668768000000|2022-11-18 10:40:00|4676.8|4676.8|4678.24|4678.24|4680.44|4680.44|4676.15|4676.15|0
1668768300000|2022-11-18 10:45:00|4678.13|4678.13|4674.94|4674.94|4679.83|4679.83|4668.27|4668.27|0
1668768600000|2022-11-18 10:50:00|4675.16|4675.16|4668.16|4668.16|4676.82|4676.82|4668.16|4668.16|0
1668768900000|2022-11-18 10:55:00|4670.64|4670.64|4671.68|4671.68|4673.29|4673.29|4667.71|4667.71|0
1668769200000|2022-11-18 11:00:00|4671.79|4671.79|4665.19|4665.19|4672.01|4672.01|4663.54|4663.54|0
1668769500000|2022-11-18 11:05:00|4666.85|4666.85|4662.22|4662.22|4666.85|4666.85|4661.58|4661.58|0
1668769800000|2022-11-18 11:10:00|4663.05|4663.05|4663.82|4663.82|4664.15|4664.15|4661.61|4661.61|0
1668770100000|2022-11-18 11:15:00|4664.26|4664.26|4662.81|4662.81|4666.79|4666.79|4662.09|4662.09|0
1668770400000|2022-11-18 11:20:00|4662.15|4662.15|4669.87|4669.87|4669.87|4669.87|4662.15|4662.15|0
1668770700000|2022-11-18 11:25:00|4669.04|4669.04|4662.85|4662.85|4669.04|4669.04|4662.74|4662.74|0
1668771000000|2022-11-18 11:30:00|4662.02|4662.02|4667.85|4667.85|4667.85|4667.85|4662.02|4662.02|0
1668771300000|2022-11-18 11:35:00|4668.07|4668.07|4677.33|4677.33|4677.33|4677.33|4667.74|4667.74|0
1668771600000|2022-11-18 11:40:00|4678.16|4678.16|4672.03|4672.03|4678.59|4678.59|4670.38|4670.38|0
1668771900000|2022-11-18 11:45:00|4672.47|4672.47|4670.92|4670.92|4673.9|4673.9|4670.15|4670.15|0
1668772200000|2022-11-18 11:50:00|4670.09|4670.09|4669.49|4669.49|4672.26|4672.26|4668.92|4668.92|0
1668772500000|2022-11-18 11:55:00|4667.84|4667.84|4665.74|4665.74|4667.84|4667.84|4665.74|4665.74|0
1668772800000|2022-11-18 12:00:00|4664.75|4664.75|4669.88|4669.88|4669.88|4669.88|4661.88|4661.88|0
1668773100000|2022-11-18 12:05:00|4669.44|4669.44|4668.62|4668.62|4671.66|4671.66|4668.36|4668.36|0
1668773400000|2022-11-18 12:10:00|4668.81|4668.81|4668.75|4668.75|4670.42|4670.42|4666.38|4666.38|0
1668773700000|2022-11-18 12:15:00|4668.9|4668.9|4661.75|4661.75|4669.83|4669.83|4661.75|4661.75|0
1668774000000|2022-11-18 12:20:00|4661.42|4661.42|4660.23|4660.23|4661.64|4661.64|4660.23|4660.23|0
1668774300000|2022-11-18 12:25:00|4660.04|4660.04|4659.55|4659.55|4661.2|4661.2|4659.55|4659.55|0
1668774600000|2022-11-18 12:30:00|4658.72|4658.72|4658.4|4658.4|4659.3|4659.3|4658.18|4658.18|0
1668774900000|2022-11-18 12:35:00|4658.51|4658.51|4654.15|4654.15|4658.62|4658.62|4654.15|4654.15|0
1668775200000|2022-11-18 12:40:00|4652.5|4652.5|4646.67|4646.67|4652.97|4652.97|4646.54|4646.54|0
1668775500000|2022-11-18 12:45:00|4646.78|4646.78|4651.25|4651.25|4651.25|4651.25|4646.78|4646.78|0
1668775800000|2022-11-18 12:50:00|4650.59|4650.59|4650.07|4650.07|4650.63|4650.63|4648.91|4648.91|0
1668776100000|2022-11-18 12:55:00|4649.74|4649.74|4650.52|4650.52|4651.96|4651.96|4648.11|4648.11|0
1668776400000|2022-11-18 13:00:00|4650.63|4650.63|4649|4649|4652.96|4652.96|4648.59|4648.59|0
1668776700000|2022-11-18 13:05:00|4648.89|4648.89|4651.81|4651.81|4652.24|4652.24|4647.85|4647.85|0
1668777000000|2022-11-18 13:10:00|4650.98|4650.98|4650.88|4650.88|4652.54|4652.54|4650.61|4650.61|0
1668777300000|2022-11-18 13:15:00|4651.65|4651.65|4653.01|4653.01|4654.95|4654.95|4650.48|4650.48|0
1668777600000|2022-11-18 13:20:00|4652.79|4652.79|4653.52|4653.52|4653.52|4653.52|4652|4652|0
1668777900000|2022-11-18 13:25:00|4652.69|4652.69|4659.68|4659.68|4661.11|4661.11|4652.58|4652.58|0
1668778200000|2022-11-18 13:30:00|4658.85|4658.85|4657.1|4657.1|4658.85|4658.85|4655.33|4655.33|0
1668778500000|2022-11-18 13:35:00|4657.92|4657.92|4660.44|4660.44|4660.44|4660.44|4657.63|4657.63|0
1668778800000|2022-11-18 13:40:00|4660.66|4660.66|4659.77|4659.77|4661.87|4661.87|4659.77|4659.77|0
1668779100000|2022-11-18 13:45:00|4658.94|4658.94|4651.72|4651.72|4658.94|4658.94|4651.72|4651.72|0
1668779400000|2022-11-18 13:50:00|4651.39|4651.39|4653.88|4653.88|4654.91|4654.91|4650.84|4650.84|0
1668779700000|2022-11-18 13:55:00|4653.55|4653.55|4653.75|4653.75|4654.83|4654.83|4652.28|4652.28|0
1668780000000|2022-11-18 14:00:00|4654.3|4654.3|4658.61|4658.61|4658.61|4658.61|4653.2|4653.2|0
1668780300000|2022-11-18 14:05:00|4658.76|4658.76|4663.8|4663.8|4665.34|4665.34|4658.04|4658.04|0
1668780600000|2022-11-18 14:10:00|4664.62|4664.62|4658.66|4658.66|4664.62|4664.62|4658.66|4658.66|0
1668780900000|2022-11-18 14:15:00|4657|4657|4654.66|4654.66|4657.02|4657.02|4652.54|4652.54|0
1668781200000|2022-11-18 14:20:00|4654.85|4654.85|4649.44|4649.44|4655.07|4655.07|4649.44|4649.44|0
1668781500000|2022-11-18 14:25:00|4650.1|4650.1|4647.18|4647.18|4650.47|4650.47|4642.9|4642.9|0
1668781800000|2022-11-18 14:30:00|4645.53|4645.53|4640.72|4640.72|4645.53|4645.53|4639.13|4639.13|0
1668782100000|2022-11-18 14:35:00|4643.21|4643.21|4650.19|4650.19|4650.19|4650.19|4643.21|4643.21|0
1668782400000|2022-11-18 14:40:00|4650.52|4650.52|4654.92|4654.92|4656.19|4656.19|4650.35|4650.35|0
1668782700000|2022-11-18 14:45:00|4655.36|4655.36|4652.61|4652.61|4655.36|4655.36|4652.44|4652.44|0
1668783000000|2022-11-18 14:50:00|4652.83|4652.83|4648.89|4648.89|4654.32|4654.32|4646.43|4646.43|0
1668783300000|2022-11-18 14:55:00|4649.72|4649.72|4655.63|4655.63|4655.63|4655.63|4648.89|4648.89|0
1668783600000|2022-11-18 15:00:00|4656.46|4656.46|4663.06|4663.06|4665.44|4665.44|4656.28|4656.28|0
1668783900000|2022-11-18 15:05:00|4662.95|4662.95|4664.82|4664.82|4665.54|4665.54|4660.73|4660.73|0
1668784200000|2022-11-18 15:10:00|4665.01|4665.01|4664.85|4664.85|4669.48|4669.48|4664.85|4664.85|0
1668784500000|2022-11-18 15:15:00|4664.96|4664.96|4670.79|4670.79|4670.9|4670.9|4663.99|4663.99|0
1668784800000|2022-11-18 15:20:00|4670.9|4670.9|4668.59|4668.59|4671.78|4671.78|4666.82|4666.82|0
1668785100000|2022-11-18 15:25:00|4668.48|4668.48|4670.1|4670.1|4670.1|4670.1|4667.55|4667.55|0
1668785400000|2022-11-18 15:30:00|4669.77|4669.77|4663.94|4663.94|4670.4|4670.4|4663.94|4663.94|0
1668785700000|2022-11-18 15:35:00|4664.05|4664.05|4662.29|4662.29|4664.96|4664.96|4659.88|4659.88|0
1668786000000|2022-11-18 15:40:00|4663.12|4663.12|4666.02|4666.02|4668.58|4668.58|4663.12|4663.12|0
1668786300000|2022-11-18 15:45:00|4665.8|4665.8|4668.01|4668.01|4669.99|4669.99|4665.8|4665.8|0
1668786600000|2022-11-18 15:50:00|4667.79|4667.79|4665.35|4665.35|4668.01|4668.01|4665.04|4665.04|0
1668786900000|2022-11-18 15:55:00|4665.57|4665.57|4668.31|4668.31|4669.7|4669.7|4664.52|4664.52|0
1668787200000|2022-11-18 16:00:00|4668.64|4668.64|4667.32|4667.32|4668.64|4668.64|4665.28|4665.28|0
1668787500000|2022-11-18 16:05:00|4666.49|4666.49|4666.53|4666.53|4669.1|4669.1|4665.67|4665.67|0
1668787800000|2022-11-18 16:10:00|4666.63|4666.63|4671.92|4671.92|4672.97|4672.97|4666.45|4666.45|0
1668788100000|2022-11-18 16:15:00|4672.75|4672.75|4673.74|4673.74|4673.74|4673.74|4670.73|4670.73|0
1668788400000|2022-11-18 16:20:00|4673.96|4673.96|4678.39|4678.39|4678.39|4678.39|4673.67|4673.67|0
1668788700000|2022-11-18 16:25:00|4678.58|4678.58|4674.82|4674.82|4680.81|4680.81|4673.65|4673.65|0
1669018500000|2022-11-21 08:15:00|4677.28|4677.28|4684.78|4684.78|4684.78|4684.78|4672.71|4672.71|0
1669018800000|2022-11-21 08:20:00|4685.61|4685.61|4684.11|4684.11|4688.14|4688.14|4677.17|4677.17|0
1669019100000|2022-11-21 08:25:00|4684.33|4684.33|4691.6|4691.6|4691.6|4691.6|4683.02|4683.02|0
1669019400000|2022-11-21 08:30:00|4690.94|4690.94|4701.09|4701.09|4701.09|4701.09|4688.18|4688.18|0
1669019700000|2022-11-21 08:35:00|4701.53|4701.53|4702.59|4702.59|4709.25|4709.25|4701.53|4701.53|0
1669020000000|2022-11-21 08:40:00|4701.77|4701.77|4698.06|4698.06|4706.13|4706.13|4697.95|4697.95|0
1669020300000|2022-11-21 08:45:00|4697.23|4697.23|4691.69|4691.69|4697.23|4697.23|4691.52|4691.52|0
1669020600000|2022-11-21 08:50:00|4693.01|4693.01|4700.28|4700.28|4708.49|4708.49|4693.01|4693.01|0
1669020900000|2022-11-21 08:55:00|4700.61|4700.61|4695.2|4695.2|4700.61|4700.61|4693.11|4693.11|0
1669021200000|2022-11-21 09:00:00|4692.72|4692.72|4681.45|4681.45|4692.72|4692.72|4680.36|4680.36|0
1669021500000|2022-11-21 09:05:00|4682.22|4682.22|4685.76|4685.76|4685.76|4685.76|4681.4|4681.4|0
1669021800000|2022-11-21 09:10:00|4685.54|4685.54|4689.26|4689.26|4693.5|4693.5|4685.54|4685.54|0
1669022100000|2022-11-21 09:15:00|4690.91|4690.91|4703.22|4703.22|4704.91|4704.91|4690.91|4690.91|0
1669022400000|2022-11-21 09:20:00|4703.41|4703.41|4712.41|4712.41|4712.85|4712.85|4699.9|4699.9|0
1669022700000|2022-11-21 09:25:00|4712.3|4712.3|4711.54|4711.54|4713.73|4713.73|4708.11|4708.11|0
1669023000000|2022-11-21 09:30:00|4711.98|4711.98|4711.92|4711.92|4717.17|4717.17|4711.09|4711.09|0
1669023300000|2022-11-21 09:35:00|4713.57|4713.57|4715.45|4715.45|4716.66|4716.66|4713.57|4713.57|0
1669023600000|2022-11-21 09:40:00|4715.6|4715.6|4715.2|4715.2|4715.9|4715.9|4713.05|4713.05|0
1669023900000|2022-11-21 09:45:00|4715.09|4715.09|4717.47|4717.47|4717.89|4717.89|4714.53|4714.53|0
1669024200000|2022-11-21 09:50:00|4717.61|4717.61|4721.89|4721.89|4721.89|4721.89|4715.64|4715.64|0
1669024500000|2022-11-21 09:55:00|4722.04|4722.04|4726.25|4726.25|4727.34|4727.34|4721.49|4721.49|0
1669024800000|2022-11-21 10:00:00|4726.58|4726.58|4731.2|4731.2|4732.02|4732.02|4726.08|4726.08|0
1669025100000|2022-11-21 10:05:00|4731.53|4731.53|4731.29|4731.29|4733.88|4733.88|4731.03|4731.03|0
1669025400000|2022-11-21 10:10:00|4730.85|4730.85|4726.61|4726.61|4732.07|4732.07|4724.95|4724.95|0
1669025700000|2022-11-21 10:15:00|4727.43|4727.43|4735.67|4735.67|4736.5|4736.5|4726|4726|0
1669026000000|2022-11-21 10:20:00|4735.86|4735.86|4738.4|4738.4|4738.56|4738.56|4735.05|4735.05|0
1669026300000|2022-11-21 10:25:00|4739.06|4739.06|4738.43|4738.43|4740.87|4740.87|4738.43|4738.43|0
1669026600000|2022-11-21 10:30:00|4738.87|4738.87|4739.37|4739.37|4739.42|4739.42|4736.89|4736.89|0
1669026900000|2022-11-21 10:35:00|4739.52|4739.52|4740.33|4740.33|4741.49|4741.49|4738.9|4738.9|0
1669027200000|2022-11-21 10:40:00|4740.48|4740.48|4734.05|4734.05|4740.66|4740.66|4734.05|4734.05|0
1669027500000|2022-11-21 10:45:00|4733.9|4733.9|4730.05|4730.05|4733.9|4733.9|4729.83|4729.83|0
1669027800000|2022-11-21 10:50:00|4730.88|4730.88|4731|4731|4735.06|4735.06|4730.88|4730.88|0
1669028100000|2022-11-21 10:55:00|4731.65|4731.65|4734.81|4734.81|4736.37|4736.37|4731.65|4731.65|0
1669028400000|2022-11-21 11:00:00|4734.59|4734.59|4730.95|4730.95|4735.1|4735.1|4730.95|4730.95|0
1669028700000|2022-11-21 11:05:00|4730.68|4730.68|4732.79|4732.79|4733.01|4733.01|4729.03|4729.03|0
1669029000000|2022-11-21 11:10:00|4733.01|4733.01|4733.61|4733.61|4733.61|4733.61|4731.83|4731.83|0
1669029300000|2022-11-21 11:15:00|4733.91|4733.91|4734.56|4734.56|4734.56|4734.56|4730.83|4730.83|0
1669029600000|2022-11-21 11:20:00|4734.78|4734.78|4739.32|4739.32|4740.81|4740.81|4733.13|4733.13|0
1669029900000|2022-11-21 11:25:00|4739.54|4739.54|4735.83|4735.83|4740.48|4740.48|4735.81|4735.81|0
1669030200000|2022-11-21 11:30:00|4736.05|4736.05|4738.28|4738.28|4741.51|4741.51|4735.72|4735.72|0
1669030500000|2022-11-21 11:35:00|4738.13|4738.13|4739.84|4739.84|4739.85|4739.85|4737.37|4737.37|0
1669030800000|2022-11-21 11:40:00|4740.67|4740.67|4743.57|4743.57|4743.57|4743.57|4740.67|4740.67|0
1669031100000|2022-11-21 11:45:00|4744.4|4744.4|4748.66|4748.66|4749.54|4749.54|4744.37|4744.37|0
1669031400000|2022-11-21 11:50:00|4748.88|4748.88|4747.59|4747.59|4750.17|4750.17|4746.77|4746.77|0
1669031700000|2022-11-21 11:55:00|4747.7|4747.7|4740.21|4740.21|4747.7|4747.7|4736.73|4736.73|0
1669032000000|2022-11-21 12:00:00|4741.04|4741.04|4742.8|4742.8|4742.91|4742.91|4740.94|4740.94|0
1669032300000|2022-11-21 12:05:00|4743.63|4743.63|4739.08|4739.08|4743.68|4743.68|4738.86|4738.86|0
1669032600000|2022-11-21 12:10:00|4738.93|4738.93|4741.14|4741.14|4741.14|4741.14|4738.93|4738.93|0
1669032900000|2022-11-21 12:15:00|4739.48|4739.48|4740.21|4740.21|4740.69|4740.69|4739.42|4739.42|0
1669033200000|2022-11-21 12:20:00|4740.54|4740.54|4742.26|4742.26|4744.19|4744.19|4739.5|4739.5|0
1669033500000|2022-11-21 12:25:00|4742.41|4742.41|4744.66|4744.66|4745.48|4745.48|4742.41|4742.41|0
1669033800000|2022-11-21 12:30:00|4743.83|4743.83|4744.06|4744.06|4747.15|4747.15|4743.83|4743.83|0
1669034100000|2022-11-21 12:35:00|4745.72|4745.72|4744.45|4744.45|4747.37|4747.37|4743.62|4743.62|0
1669034400000|2022-11-21 12:40:00|4744.67|4744.67|4739.24|4739.24|4744.67|4744.67|4739.24|4739.24|0
1669034700000|2022-11-21 12:45:00|4738.41|4738.41|4733.43|4733.43|4738.41|4738.41|4731.22|4731.22|0
1669035000000|2022-11-21 12:50:00|4733.1|4733.1|4735.49|4735.49|4735.49|4735.49|4732.77|4732.77|0
1669035300000|2022-11-21 12:55:00|4735.64|4735.64|4733.04|4733.04|4735.93|4735.93|4732.68|4732.68|0
1669035600000|2022-11-21 13:00:00|4733.26|4733.26|4732.38|4732.38|4734.92|4734.92|4731.12|4731.12|0
1669035900000|2022-11-21 13:05:00|4731.56|4731.56|4730.79|4730.79|4732.38|4732.38|4727.57|4727.57|0
1669036200000|2022-11-21 13:10:00|4730.66|4730.66|4729.67|4729.67|4733.68|4733.68|4729.56|4729.56|0
1669036500000|2022-11-21 13:15:00|4730.5|4730.5|4731.36|4731.36|4732.72|4732.72|4729.67|4729.67|0
1669036800000|2022-11-21 13:20:00|4732.19|4732.19|4729.95|4729.95|4732.19|4732.19|4729.36|4729.36|0
1669037100000|2022-11-21 13:25:00|4729.13|4729.13|4737.74|4737.74|4737.74|4737.74|4728.91|4728.91|0
1669037400000|2022-11-21 13:30:00|4737.41|4737.41|4737.83|4737.83|4738.99|4738.99|4736.36|4736.36|0
1669037700000|2022-11-21 13:35:00|4738.66|4738.66|4738.01|4738.01|4740.53|4740.53|4738.01|4738.01|0
1669038000000|2022-11-21 13:40:00|4737.18|4737.18|4733.25|4733.25|4737.18|4737.18|4733.08|4733.08|0
1669038300000|2022-11-21 13:45:00|4734.07|4734.07|4729.15|4729.15|4735.12|4735.12|4728.47|4728.47|0
1669038600000|2022-11-21 13:50:00|4727.49|4727.49|4729.76|4729.76|4732.04|4732.04|4727.49|4727.49|0
1669038900000|2022-11-21 13:55:00|4729.87|4729.87|4730.3|4730.3|4731.14|4731.14|4729.55|4729.55|0
1669039200000|2022-11-21 14:00:00|4728.64|4728.64|4733.25|4733.25|4733.25|4733.25|4727.93|4727.93|0
1669039500000|2022-11-21 14:05:00|4733.58|4733.58|4739.12|4739.12|4739.34|4739.34|4732.04|4732.04|0
1669039800000|2022-11-21 14:10:00|4738.9|4738.9|4741.69|4741.69|4741.89|4741.89|4738.9|4738.9|0
1669040100000|2022-11-21 14:15:00|4741.54|4741.54|4744.07|4744.07|4744.79|4744.79|4740.99|4740.99|0
1669040400000|2022-11-21 14:20:00|4743.09|4743.09|4742.55|4742.55|4744.45|4744.45|4740.35|4740.35|0
1669040700000|2022-11-21 14:25:00|4742.74|4742.74|4738.54|4738.54|4742.74|4742.74|4738.54|4738.54|0
1669041000000|2022-11-21 14:30:00|4739.37|4739.37|4724.93|4724.93|4740.23|4740.23|4724|4724|0
1669041300000|2022-11-21 14:35:00|4724.8|4724.8|4719.81|4719.81|4725.15|4725.15|4715.69|4715.69|0
1669041600000|2022-11-21 14:40:00|4719.96|4719.96|4727.59|4727.59|4727.59|4727.59|4717.05|4717.05|0
1669041900000|2022-11-21 14:45:00|4727.89|4727.89|4733.02|4733.02|4733.19|4733.19|4727.89|4727.89|0
1669042200000|2022-11-21 14:50:00|4732.2|4732.2|4733.98|4733.98|4734.84|4734.84|4730.68|4730.68|0
1669042500000|2022-11-21 14:55:00|4734.81|4734.81|4741.28|4741.28|4743.53|4743.53|4734.81|4734.81|0
1669042800000|2022-11-21 15:00:00|4741.5|4741.5|4734.75|4734.75|4741.5|4741.5|4731.01|4731.01|0
1669043100000|2022-11-21 15:05:00|4734.56|4734.56|4740.4|4740.4|4740.98|4740.98|4734.56|4734.56|0
1669043400000|2022-11-21 15:10:00|4740.54|4740.54|4739.33|4739.33|4741.9|4741.9|4738.51|4738.51|0
1669043700000|2022-11-21 15:15:00|4740.16|4740.16|4738.41|4738.41|4740.6|4740.6|4737.26|4737.26|0
1669044000000|2022-11-21 15:20:00|4738.14|4738.14|4735.32|4735.32|4738.14|4738.14|4732.42|4732.42|0
1669044300000|2022-11-21 15:25:00|4735.21|4735.21|4740.95|4740.95|4741.06|4741.06|4735.21|4735.21|0
1669044600000|2022-11-21 15:30:00|4740.73|4740.73|4741.78|4741.78|4743.87|4743.87|4740.73|4740.73|0
1669044900000|2022-11-21 15:35:00|4740.9|4740.9|4743.53|4743.53|4743.53|4743.53|4740.9|4740.9|0
1669045200000|2022-11-21 15:40:00|4742.71|4742.71|4741.62|4741.62|4743.21|4743.21|4738.39|4738.39|0
1669045500000|2022-11-21 15:45:00|4741.51|4741.51|4742.67|4742.67|4744.65|4744.65|4741.29|4741.29|0
1669045800000|2022-11-21 15:50:00|4745.15|4745.15|4735.02|4735.02|4745.15|4745.15|4735.02|4735.02|0
1669046100000|2022-11-21 15:55:00|4736.67|4736.67|4736|4736|4738.25|4738.25|4735.74|4735.74|0
1669046400000|2022-11-21 16:00:00|4735.17|4735.17|4729.25|4729.25|4735.94|4735.94|4728.43|4728.43|0
1669046700000|2022-11-21 16:05:00|4729.14|4729.14|4730.81|4730.81|4733.92|4733.92|4728.82|4728.82|0
1669047000000|2022-11-21 16:10:00|4730.96|4730.96|4726.88|4726.88|4733.06|4733.06|4726.66|4726.66|0
1669047300000|2022-11-21 16:15:00|4726.99|4726.99|4732.39|4732.39|4732.39|4732.39|4726.54|4726.54|0
1669047600000|2022-11-21 16:20:00|4732.72|4732.72|4733.47|4733.47|4735.68|4735.68|4731.1|4731.1|0
1669047900000|2022-11-21 16:25:00|4733.25|4733.25|4727.9|4727.9|4735.15|4735.15|4727.48|4727.48|0
1669104900000|2022-11-22 08:15:00|4784.43|4784.43|4794.26|4794.26|4797.57|4797.57|4779.91|4779.91|0
1669105200000|2022-11-22 08:20:00|4794.16|4794.16|4808.57|4808.57|4808.67|4808.67|4792.27|4792.27|0
1669105500000|2022-11-22 08:25:00|4811.05|4811.05|4815.81|4815.81|4817.16|4817.16|4810.85|4810.85|0
1669105800000|2022-11-22 08:30:00|4815.66|4815.66|4806.05|4806.05|4816.49|4816.49|4806.05|4806.05|0
1669106100000|2022-11-22 08:35:00|4806.71|4806.71|4805.11|4805.11|4808.14|4808.14|4802.37|4802.37|0
1669106400000|2022-11-22 08:40:00|4804.29|4804.29|4810.09|4810.09|4816.35|4816.35|4804.29|4804.29|0
1669106700000|2022-11-22 08:45:00|4809.26|4809.26|4803.22|4803.22|4809.26|4809.26|4802.4|4802.4|0
1669107000000|2022-11-22 08:50:00|4804.05|4804.05|4802.83|4802.83|4805.76|4805.76|4794.12|4794.12|0
1669107300000|2022-11-22 08:55:00|4802.01|4802.01|4804.26|4804.26|4804.26|4804.26|4791.87|4791.87|0
1669107600000|2022-11-22 09:00:00|4804.15|4804.15|4808.99|4808.99|4811.7|4811.7|4802.77|4802.77|0
1669107900000|2022-11-22 09:05:00|4807.34|4807.34|4805.25|4805.25|4807.34|4807.34|4803.52|4803.52|0
1669108200000|2022-11-22 09:10:00|4804.72|4804.72|4808.26|4808.26|4809.68|4809.68|4803.82|4803.82|0
1669108500000|2022-11-22 09:15:00|4806.6|4806.6|4810.7|4810.7|4811.04|4811.04|4806.31|4806.31|0
1669108800000|2022-11-22 09:20:00|4811.49|4811.49|4816.91|4816.91|4818.57|4818.57|4811.38|4811.38|0
1669109100000|2022-11-22 09:25:00|4815.26|4815.26|4812.03|4812.03|4815.59|4815.59|4811.74|4811.74|0
1669109400000|2022-11-22 09:30:00|4812.33|4812.33|4812.35|4812.35|4818.47|4818.47|4810.36|4810.36|0
1669109700000|2022-11-22 09:35:00|4811.55|4811.55|4808.89|4808.89|4812.83|4812.83|4806.89|4806.89|0
1669110000000|2022-11-22 09:40:00|4809.44|4809.44|4809.13|4809.13|4809.77|4809.77|4804.45|4804.45|0
1669110300000|2022-11-22 09:45:00|4808.3|4808.3|4812.76|4812.76|4812.76|4812.76|4808.3|4808.3|0
1669110600000|2022-11-22 09:50:00|4811.96|4811.96|4814.17|4814.17|4814.17|4814.17|4811.03|4811.03|0
1669110900000|2022-11-22 09:55:00|4814.5|4814.5|4813.9|4813.9|4815.21|4815.21|4813.08|4813.08|0
1669111200000|2022-11-22 10:00:00|4813.08|4813.08|4811.82|4811.82|4817.19|4817.19|4810.17|4810.17|0
1669111500000|2022-11-22 10:05:00|4811|4811|4804.42|4804.42|4815.78|4815.78|4804.31|4804.31|0
1669111800000|2022-11-22 10:10:00|4802.77|4802.77|4805.46|4805.46|4805.46|4805.46|4796.61|4796.61|0
1669112100000|2022-11-22 10:15:00|4804.63|4804.63|4805.93|4805.93|4808.1|4808.1|4802.62|4802.62|0
1669112400000|2022-11-22 10:20:00|4805.6|4805.6|4795.59|4795.59|4805.6|4805.6|4794.76|4794.76|0
1669112700000|2022-11-22 10:25:00|4794.76|4794.76|4793.09|4793.09|4794.76|4794.76|4789.67|4789.67|0
1669113000000|2022-11-22 10:30:00|4792.26|4792.26|4791.02|4791.02|4794.71|4794.71|4789.09|4789.09|0
1669113300000|2022-11-22 10:35:00|4790.47|4790.47|4788.64|4788.64|4793.34|4793.34|4787|4787|0
1669113600000|2022-11-22 10:40:00|4789.41|4789.41|4795.34|4795.34|4796.16|4796.16|4789.41|4789.41|0
1669113900000|2022-11-22 10:45:00|4794.51|4794.51|4798.29|4798.29|4798.69|4798.69|4792.85|4792.85|0
1669114200000|2022-11-22 10:50:00|4798.51|4798.51|4799.4|4799.4|4799.4|4799.4|4794.86|4794.86|0
1669114500000|2022-11-22 10:55:00|4799.51|4799.51|4791.68|4791.68|4799.51|4799.51|4790.85|4790.85|0
1669114800000|2022-11-22 11:00:00|4791.83|4791.83|4789.01|4789.01|4793.99|4793.99|4789.01|4789.01|0
1669115100000|2022-11-22 11:05:00|4791.49|4791.49|4794.6|4794.6|4798.57|4798.57|4791.49|4791.49|0
1669115400000|2022-11-22 11:10:00|4794.08|4794.08|4791.36|4791.36|4797.51|4797.51|4790.5|4790.5|0
1669115700000|2022-11-22 11:15:00|4790.54|4790.54|4784.22|4784.22|4790.54|4790.54|4784.22|4784.22|0
1669116000000|2022-11-22 11:20:00|4782.11|4782.11|4777.18|4777.18|4782.11|4782.11|4777.07|4777.07|0
1669116300000|2022-11-22 11:25:00|4778.84|4778.84|4779.82|4779.82|4783.77|4783.77|4777.5|4777.5|0
1669116600000|2022-11-22 11:30:00|4780.64|4780.64|4786.24|4786.24|4786.24|4786.24|4777.73|4777.73|0
1669116900000|2022-11-22 11:35:00|4784.59|4784.59|4782.48|4782.48|4784.59|4784.59|4782.48|4782.48|0
1669117200000|2022-11-22 11:40:00|4782.37|4782.37|4785.73|4785.73|4786.56|4786.56|4782.37|4782.37|0
1669117500000|2022-11-22 11:45:00|4786.56|4786.56|4788.81|4788.81|4791.48|4791.48|4786.56|4786.56|0
1669117800000|2022-11-22 11:50:00|4787.99|4787.99|4785.08|4785.08|4788.17|4788.17|4785.08|4785.08|0
1669118100000|2022-11-22 11:55:00|4784.25|4784.25|4783.2|4783.2|4784.25|4784.25|4782.67|4782.67|0
1669118400000|2022-11-22 12:00:00|4782.54|4782.54|4783.36|4783.36|4783.36|4783.36|4780.42|4780.42|0
1669118700000|2022-11-22 12:05:00|4783.69|4783.69|4787.6|4787.6|4787.6|4787.6|4783.65|4783.65|0
1669119000000|2022-11-22 12:10:00|4787.74|4787.74|4792.87|4792.87|4792.87|4792.87|4787.74|4787.74|0
1669119300000|2022-11-22 12:15:00|4792.65|4792.65|4791.66|4791.66|4792.65|4792.65|4790.71|4790.71|0
1669119600000|2022-11-22 12:20:00|4793.31|4793.31|4792.06|4792.06|4793.41|4793.41|4791.23|4791.23|0
1669119900000|2022-11-22 12:25:00|4792.85|4792.85|4794.25|4794.25|4794.49|4794.49|4792.85|4792.85|0
1669120200000|2022-11-22 12:30:00|4792.6|4792.6|4794.43|4794.43|4794.43|4794.43|4790.45|4790.45|0
1669120500000|2022-11-22 12:35:00|4793.6|4793.6|4797.9|4797.9|4798.42|4798.42|4793.6|4793.6|0
1669120800000|2022-11-22 12:40:00|4798.72|4798.72|4798.47|4798.47|4799.3|4799.3|4797.63|4797.63|0
1669121100000|2022-11-22 12:45:00|4798.77|4798.77|4805.28|4805.28|4807.38|4807.38|4798.22|4798.22|0
1669121400000|2022-11-22 12:50:00|4805.14|4805.14|4801.2|4801.2|4805.57|4805.57|4800.44|4800.44|0
1669121700000|2022-11-22 12:55:00|4800.37|4800.37|4800.13|4800.13|4800.38|4800.38|4797.86|4797.86|0
1669122000000|2022-11-22 13:00:00|4800.66|4800.66|4810.98|4810.98|4812.67|4812.67|4800.4|4800.4|0
1669122300000|2022-11-22 13:05:00|4810.83|4810.83|4805.64|4805.64|4811.25|4811.25|4804.87|4804.87|0
1669122600000|2022-11-22 13:10:00|4805.86|4805.86|4808.41|4808.41|4808.41|4808.41|4805.58|4805.58|0
1669122900000|2022-11-22 13:15:00|4807.59|4807.59|4805.94|4805.94|4810.07|4810.07|4803.83|4803.83|0
1669123200000|2022-11-22 13:20:00|4806.77|4806.77|4809.5|4809.5|4809.5|4809.5|4805.69|4805.69|0
1669123500000|2022-11-22 13:25:00|4809.31|4809.31|4811.39|4811.39|4812.63|4812.63|4809.13|4809.13|0
1669123800000|2022-11-22 13:30:00|4812.22|4812.22|4810.37|4810.37|4812.22|4812.22|4809.72|4809.72|0
1669124100000|2022-11-22 13:35:00|4811.2|4811.2|4810.66|4810.66|4811.2|4811.2|4807.41|4807.41|0
1669124400000|2022-11-22 13:40:00|4810.88|4810.88|4809.01|4809.01|4811.71|4811.71|4805.94|4805.94|0
1669124700000|2022-11-22 13:45:00|4808.46|4808.46|4806.98|4806.98|4810.5|4810.5|4806.98|4806.98|0
1669125000000|2022-11-22 13:50:00|4807.09|4807.09|4808.91|4808.91|4809|4809|4805.69|4805.69|0
1669125300000|2022-11-22 13:55:00|4808.08|4808.08|4814.78|4814.78|4814.78|4814.78|4807.58|4807.58|0
1669125600000|2022-11-22 14:00:00|4814.89|4814.89|4820.09|4820.09|4820.2|4820.2|4814.89|4814.89|0
1669125900000|2022-11-22 14:05:00|4819.98|4819.98|4817.76|4817.76|4821.96|4821.96|4817.76|4817.76|0
1669126200000|2022-11-22 14:10:00|4817.32|4817.32|4816.16|4816.16|4818.86|4818.86|4815.61|4815.61|0
1669126500000|2022-11-22 14:15:00|4816.38|4816.38|4815.98|4815.98|4817.2|4817.2|4815.05|4815.05|0
1669126800000|2022-11-22 14:20:00|4814.33|4814.33|4808.75|4808.75|4814.33|4814.33|4807.84|4807.84|0
1669127100000|2022-11-22 14:25:00|4808.97|4808.97|4810.79|4810.79|4810.89|4810.89|4808.73|4808.73|0
1669127400000|2022-11-22 14:30:00|4810.9|4810.9|4815.26|4815.26|4815.26|4815.26|4807.58|4807.58|0
1669127700000|2022-11-22 14:35:00|4815.58|4815.58|4816.51|4816.51|4816.67|4816.67|4807.14|4807.14|0
1669128000000|2022-11-22 14:40:00|4815.68|4815.68|4815.08|4815.08|4816.73|4816.73|4813.27|4813.27|0
1669128300000|2022-11-22 14:45:00|4816.73|4816.73|4811.81|4811.81|4817.06|4817.06|4810.17|4810.17|0
1669128600000|2022-11-22 14:50:00|4812.14|4812.14|4814.18|4814.18|4814.18|4814.18|4808.69|4808.69|0
1669128900000|2022-11-22 14:55:00|4814.51|4814.51|4813.51|4813.51|4814.95|4814.95|4811.85|4811.85|0
1669129200000|2022-11-22 15:00:00|4812.96|4812.96|4814.73|4814.73|4817.34|4817.34|4812.37|4812.37|0
1669129500000|2022-11-22 15:05:00|4814.84|4814.84|4816.31|4816.31|4817.26|4817.26|4813.31|4813.31|0
1669129800000|2022-11-22 15:10:00|4816.53|4816.53|4811.12|4811.12|4817|4817|4810.46|4810.46|0
1669130100000|2022-11-22 15:15:00|4810.3|4810.3|4806.76|4806.76|4810.3|4810.3|4804.96|4804.96|0
1669130400000|2022-11-22 15:20:00|4806.65|4806.65|4809.46|4809.46|4810.75|4810.75|4804.85|4804.85|0
1669130700000|2022-11-22 15:25:00|4809.33|4809.33|4808.3|4808.3|4809.44|4809.44|4805.44|4805.44|0
1669131000000|2022-11-22 15:30:00|4808.08|4808.08|4820.68|4820.68|4820.68|4820.68|4808.08|4808.08|0
1669131300000|2022-11-22 15:35:00|4820.56|4820.56|4823.04|4823.04|4823.73|4823.73|4820.21|4820.21|0
1669131600000|2022-11-22 15:40:00|4823.48|4823.48|4818.77|4818.77|4823.48|4823.48|4818.33|4818.33|0
1669131900000|2022-11-22 15:45:00|4818.66|4818.66|4818.56|4818.56|4824.31|4824.31|4818.41|4818.41|0
1669132200000|2022-11-22 15:50:00|4818.89|4818.89|4825.23|4825.23|4825.23|4825.23|4818.89|4818.89|0
1669132500000|2022-11-22 15:55:00|4824.4|4824.4|4817.05|4817.05|4825.34|4825.34|4816.03|4816.03|0
1669132800000|2022-11-22 16:00:00|4817.38|4817.38|4819.39|4819.39|4820|4820|4817.03|4817.03|0
1669133100000|2022-11-22 16:05:00|4819.5|4819.5|4820.7|4820.7|4822.06|4822.06|4819.5|4819.5|0
1669133400000|2022-11-22 16:10:00|4821.09|4821.09|4819.67|4819.67|4821.45|4821.45|4819.3|4819.3|0
1669133700000|2022-11-22 16:15:00|4819.94|4819.94|4821|4821|4822.42|4822.42|4819.94|4819.94|0
1669134000000|2022-11-22 16:20:00|4820.74|4820.74|4821.4|4821.4|4822.43|4822.43|4819.33|4819.33|0
1669134300000|2022-11-22 16:25:00|4822.23|4822.23|4822.09|4822.09|4824.17|4824.17|4819.78|4819.78|0
1669191300000|2022-11-23 08:15:00|4818.22|4818.22|4820.75|4820.75|4824.27|4824.27|4816.47|4816.47|0
1669191600000|2022-11-23 08:20:00|4820.31|4820.31|4817.13|4817.13|4823.58|4823.58|4814.45|4814.45|0
1669191900000|2022-11-23 08:25:00|4817.34|4817.34|4826.25|4826.25|4830.22|4830.22|4817.34|4817.34|0
1669192200000|2022-11-23 08:30:00|4827.91|4827.91|4832.01|4832.01|4841.18|4841.18|4827.91|4827.91|0
1669192500000|2022-11-23 08:35:00|4832.15|4832.15|4828.27|4828.27|4832.98|4832.98|4826.64|4826.64|0
1669192800000|2022-11-23 08:40:00|4828.05|4828.05|4828.36|4828.36|4828.36|4828.36|4820.36|4820.36|0
1669193100000|2022-11-23 08:45:00|4829.79|4829.79|4836|4836|4836|4836|4825.73|4825.73|0
1669193400000|2022-11-23 08:50:00|4836.15|4836.15|4834.27|4834.27|4836.3|4836.3|4832.71|4832.71|0
1669193700000|2022-11-23 08:55:00|4834.46|4834.46|4836.46|4836.46|4841.15|4841.15|4833.48|4833.48|0
1669194000000|2022-11-23 09:00:00|4836.35|4836.35|4835.22|4835.22|4840.55|4840.55|4834.33|4834.33|0
1669194300000|2022-11-23 09:05:00|4834.67|4834.67|4829.11|4829.11|4834.67|4834.67|4825.57|4825.57|0
1669194600000|2022-11-23 09:10:00|4829.24|4829.24|4831.21|4831.21|4835.85|4835.85|4828.6|4828.6|0
1669194900000|2022-11-23 09:15:00|4830.38|4830.38|4828.81|4828.81|4831.15|4831.15|4823.3|4823.3|0
1669195200000|2022-11-23 09:20:00|4827.16|4827.16|4825.88|4825.88|4833.16|4833.16|4825.88|4825.88|0
1669195500000|2022-11-23 09:25:00|4825.66|4825.66|4822.67|4822.67|4825.71|4825.71|4822.67|4822.67|0
1669195800000|2022-11-23 09:30:00|4822.89|4822.89|4825.63|4825.63|4825.74|4825.74|4820.89|4820.89|0
1669196100000|2022-11-23 09:35:00|4824.8|4824.8|4825.94|4825.94|4825.94|4825.94|4821.36|4821.36|0
1669196400000|2022-11-23 09:40:00|4826.6|4826.6|4824.54|4824.54|4826.78|4826.78|4822.23|4822.23|0
1669196700000|2022-11-23 09:45:00|4823.71|4823.71|4819.85|4819.85|4823.71|4823.71|4819.85|4819.85|0
1669197000000|2022-11-23 09:50:00|4820|4820|4823.18|4823.18|4823.23|4823.23|4819.12|4819.12|0
1669197300000|2022-11-23 09:55:00|4823.62|4823.62|4825.2|4825.2|4825.2|4825.2|4821.45|4821.45|0
1669197600000|2022-11-23 10:00:00|4824.76|4824.76|4828|4828|4829.2|4829.2|4824.76|4824.76|0
1669197900000|2022-11-23 10:05:00|4828.22|4828.22|4824.07|4824.07|4828.22|4828.22|4824.07|4824.07|0
1669198200000|2022-11-23 10:10:00|4824.29|4824.29|4820.95|4820.95|4824.29|4824.29|4819.78|4819.78|0
1669198500000|2022-11-23 10:15:00|4821.78|4821.78|4821.33|4821.33|4823.16|4823.16|4821.33|4821.33|0
1669198800000|2022-11-23 10:20:00|4822.99|4822.99|4822.92|4822.92|4827.95|4827.95|4822.1|4822.1|0
1669199100000|2022-11-23 10:25:00|4822.66|4822.66|4818.89|4818.89|4822.66|4822.66|4818.78|4818.78|0
1669199400000|2022-11-23 10:30:00|4819.11|4819.11|4835.2|4835.2|4843.57|4843.57|4819.11|4819.11|0
1669199700000|2022-11-23 10:35:00|4835.6|4835.6|4829.05|4829.05|4837.47|4837.47|4828.84|4828.84|0
1669200000000|2022-11-23 10:40:00|4828.83|4828.83|4823.69|4823.69|4829.05|4829.05|4823.48|4823.48|0
1669200300000|2022-11-23 10:45:00|4823.54|4823.54|4824.89|4824.89|4825.55|4825.55|4818.47|4818.47|0
1669200600000|2022-11-23 10:50:00|4825.02|4825.02|4821.48|4821.48|4825.02|4825.02|4818.72|4818.72|0
1669200900000|2022-11-23 10:55:00|4821.59|4821.59|4824.12|4824.12|4824.23|4824.23|4819.34|4819.34|0
1669201200000|2022-11-23 11:00:00|4823.9|4823.9|4832.03|4832.03|4832.03|4832.03|4822.4|4822.4|0
1669201500000|2022-11-23 11:05:00|4830.37|4830.37|4821.26|4821.26|4830.37|4830.37|4819.44|4819.44|0
1669201800000|2022-11-23 11:10:00|4821.7|4821.7|4803.01|4803.01|4821.7|4821.7|4802.3|4802.3|0
1669202100000|2022-11-23 11:15:00|4803.84|4803.84|4804.44|4804.44|4809.76|4809.76|4803.23|4803.23|0
1669202400000|2022-11-23 11:20:00|4804.22|4804.22|4809.41|4809.41|4811.76|4811.76|4802.57|4802.57|0
1669202700000|2022-11-23 11:25:00|4811.06|4811.06|4808.89|4808.89|4814.74|4814.74|4807.93|4807.93|0
1669203000000|2022-11-23 11:30:00|4810.55|4810.55|4811.04|4811.04|4811.04|4811.04|4809.2|4809.2|0
1669203300000|2022-11-23 11:35:00|4810.64|4810.64|4814.46|4814.46|4816.97|4816.97|4808.98|4808.98|0
1669203600000|2022-11-23 11:40:00|4815.28|4815.28|4820.75|4820.75|4821.71|4821.71|4814.62|4814.62|0
1669203900000|2022-11-23 11:45:00|4820.64|4820.64|4823.41|4823.41|4825.07|4825.07|4820.2|4820.2|0
1669204200000|2022-11-23 11:50:00|4824.24|4824.24|4822.83|4822.83|4827.47|4827.47|4822.83|4822.83|0
1669204500000|2022-11-23 11:55:00|4822.61|4822.61|4824.8|4824.8|4825.99|4825.99|4821.03|4821.03|0
1669204800000|2022-11-23 12:00:00|4824.69|4824.69|4826.77|4826.77|4827.1|4827.1|4821.47|4821.47|0
1669205100000|2022-11-23 12:05:00|4828.43|4828.43|4821.92|4821.92|4828.65|4828.65|4821.4|4821.4|0
1669205400000|2022-11-23 12:10:00|4821.78|4821.78|4822.21|4822.21|4822.54|4822.54|4821.78|4821.78|0
1669205700000|2022-11-23 12:15:00|4822.07|4822.07|4823.62|4823.62|4823.62|4823.62|4822.07|4822.07|0
1669206000000|2022-11-23 12:20:00|4823.51|4823.51|4821.13|4821.13|4824.95|4824.95|4817.56|4817.56|0
1669206300000|2022-11-23 12:25:00|4821.96|4821.96|4825.86|4825.86|4825.86|4825.86|4821.96|4821.96|0
1669206600000|2022-11-23 12:30:00|4825.75|4825.75|4825.01|4825.01|4826.13|4826.13|4823.65|4823.65|0
1669206900000|2022-11-23 12:35:00|4825.23|4825.23|4823.16|4823.16|4826.14|4826.14|4823.07|4823.07|0
1669207200000|2022-11-23 12:40:00|4823.05|4823.05|4812.08|4812.08|4823.37|4823.37|4812.08|4812.08|0
1669207500000|2022-11-23 12:45:00|4811.93|4811.93|4812.76|4812.76|4813.64|4813.64|4803.85|4803.85|0
1669207800000|2022-11-23 12:50:00|4811.1|4811.1|4813.06|4813.06|4813.06|4813.06|4810.51|4810.51|0
1669208100000|2022-11-23 12:55:00|4812.91|4812.91|4810.67|4810.67|4812.91|4812.91|4809.86|4809.86|0
1669208400000|2022-11-23 13:00:00|4810.56|4810.56|4812.38|4812.38|4812.94|4812.94|4806.32|4806.32|0
1669208700000|2022-11-23 13:05:00|4812.68|4812.68|4814.27|4814.27|4815.52|4815.52|4812.68|4812.68|0
1669209000000|2022-11-23 13:10:00|4814.12|4814.12|4804.43|4804.43|4814.12|4814.12|4804.43|4804.43|0
1669209300000|2022-11-23 13:15:00|4804.1|4804.1|4805.69|4805.69|4806.95|4806.95|4804.07|4804.07|0
1669209600000|2022-11-23 13:20:00|4804.87|4804.87|4803.3|4803.3|4806.56|4806.56|4802.97|4802.97|0
1669209900000|2022-11-23 13:25:00|4803.96|4803.96|4806.87|4806.87|4806.87|4806.87|4803.85|4803.85|0
1669210200000|2022-11-23 13:30:00|4806.34|4806.34|4800.84|4800.84|4808.7|4808.7|4799.19|4799.19|0
1669210500000|2022-11-23 13:35:00|4800.73|4800.73|4802.87|4802.87|4802.87|4802.87|4799.74|4799.74|0
1669210800000|2022-11-23 13:40:00|4802.61|4802.61|4797.59|4797.59|4802.83|4802.83|4797.34|4797.34|0
1669211100000|2022-11-23 13:45:00|4797.92|4797.92|4798.5|4798.5|4798.69|4798.69|4796.16|4796.16|0
1669211400000|2022-11-23 13:50:00|4798.65|4798.65|4790.16|4790.16|4798.86|4798.86|4789.5|4789.5|0
1669211700000|2022-11-23 13:55:00|4789.33|4789.33|4791.74|4791.74|4794.85|4794.85|4785.88|4785.88|0
1669212000000|2022-11-23 14:00:00|4792.18|4792.18|4801.7|4801.7|4802.31|4802.31|4790.41|4790.41|0
1669212300000|2022-11-23 14:05:00|4801.81|4801.81|4807.07|4807.07|4807.18|4807.18|4801.81|4801.81|0
1669212600000|2022-11-23 14:10:00|4806.74|4806.74|4809.95|4809.95|4810.02|4810.02|4805.91|4805.91|0
1669212900000|2022-11-23 14:15:00|4810.06|4810.06|4809.96|4809.96|4810.25|4810.25|4809.41|4809.41|0
1669213200000|2022-11-23 14:20:00|4809.63|4809.63|4811.82|4811.82|4812.72|4812.72|4808.14|4808.14|0
1669213500000|2022-11-23 14:25:00|4812.64|4812.64|4816.04|4816.04|4819.31|4819.31|4812.64|4812.64|0
1669213800000|2022-11-23 14:30:00|4815.89|4815.89|4823.95|4823.95|4823.95|4823.95|4808.52|4808.52|0
1669214100000|2022-11-23 14:35:00|4824.78|4824.78|4827.89|4827.89|4829.82|4829.82|4823.72|4823.72|0
1669214400000|2022-11-23 14:40:00|4828.04|4828.04|4829.19|4829.19|4830.68|4830.68|4825.67|4825.67|0
1669214700000|2022-11-23 14:45:00|4829.3|4829.3|4823.42|4823.42|4831.48|4831.48|4820.38|4820.38|0
1669215000000|2022-11-23 14:50:00|4824.08|4824.08|4822.98|4822.98|4826.76|4826.76|4817.75|4817.75|0
1669215300000|2022-11-23 14:55:00|4822.84|4822.84|4825.05|4825.05|4825.38|4825.38|4821.05|4821.05|0
1669215600000|2022-11-23 15:00:00|4823.4|4823.4|4820.08|4820.08|4824.88|4824.88|4818.08|4818.08|0
1669215900000|2022-11-23 15:05:00|4820.41|4820.41|4820.54|4820.54|4821.62|4821.62|4816.17|4816.17|0
1669216200000|2022-11-23 15:10:00|4820.24|4820.24|4821.85|4821.85|4825.09|4825.09|4820.24|4820.24|0
1669216500000|2022-11-23 15:15:00|4822.38|4822.38|4822.35|4822.35|4824.08|4824.08|4820.39|4820.39|0
1669216800000|2022-11-23 15:20:00|4821.8|4821.8|4819.7|4819.7|4821.8|4821.8|4812.85|4812.85|0
1669217100000|2022-11-23 15:25:00|4820.25|4820.25|4827.23|4827.23|4827.34|4827.34|4819.43|4819.43|0
1669217400000|2022-11-23 15:30:00|4827.34|4827.34|4826.13|4826.13|4829.2|4829.2|4825.51|4825.51|0
1669217700000|2022-11-23 15:35:00|4825.91|4825.91|4824.03|4824.03|4826.57|4826.57|4819.52|4819.52|0
1669218000000|2022-11-23 15:40:00|4824.14|4824.14|4825.55|4825.55|4828.47|4828.47|4824.14|4824.14|0
1669218300000|2022-11-23 15:45:00|4825.22|4825.22|4824.7|4824.7|4828.12|4828.12|4823.33|4823.33|0
1669218600000|2022-11-23 15:50:00|4824.92|4824.92|4829.64|4829.64|4829.64|4829.64|4824.55|4824.55|0
1669218900000|2022-11-23 15:55:00|4829.86|4829.86|4828.57|4828.57|4830.19|4830.19|4827.14|4827.14|0
1669219200000|2022-11-23 16:00:00|4829.01|4829.01|4828.19|4828.19|4829.01|4829.01|4826.19|4826.19|0
1669219500000|2022-11-23 16:05:00|4828.45|4828.45|4830.32|4830.32|4830.92|4830.92|4828.45|4828.45|0
1669219800000|2022-11-23 16:10:00|4830.54|4830.54|4833.21|4833.21|4833.21|4833.21|4830.53|4830.53|0
1669220100000|2022-11-23 16:15:00|4833.43|4833.43|4836.44|4836.44|4840.99|4840.99|4832.93|4832.93|0
1669220400000|2022-11-23 16:20:00|4835.61|4835.61|4832.75|4832.75|4835.61|4835.61|4831.05|4831.05|0
1669220700000|2022-11-23 16:25:00|4832.86|4832.86|4832.5|4832.5|4833.7|4833.7|4828.65|4828.65|0
1669277700000|2022-11-24 08:15:00|4818.08|4818.08|4829.49|4829.49|4831.15|4831.15|4817.69|4817.69|0
1669278000000|2022-11-24 08:20:00|4829.76|4829.76|4824.47|4824.47|4832.36|4832.36|4823.37|4823.37|0
1669278300000|2022-11-24 08:25:00|4824.36|4824.36|4821.92|4821.92|4824.36|4824.36|4813.15|4813.15|0
1669278600000|2022-11-24 08:30:00|4818.61|4818.61|4813.19|4813.19|4818.61|4818.61|4806.87|4806.87|0
1669278900000|2022-11-24 08:35:00|4812.36|4812.36|4814.76|4814.76|4816.63|4816.63|4808.89|4808.89|0
1669279200000|2022-11-24 08:40:00|4813.93|4813.93|4807.13|4807.13|4815.21|4815.21|4807|4807|0
1669279500000|2022-11-24 08:45:00|4807.95|4807.95|4815.24|4815.24|4815.24|4815.24|4807.95|4807.95|0
1669279800000|2022-11-24 08:50:00|4816.07|4816.07|4837.73|4837.73|4839.38|4839.38|4812.54|4812.54|0
1669280100000|2022-11-24 08:55:00|4839.38|4839.38|4839.2|4839.2|4840.15|4840.15|4833.43|4833.43|0
1669280400000|2022-11-24 09:00:00|4836.72|4836.72|4823.25|4823.25|4836.72|4836.72|4822.92|4822.92|0
1669280700000|2022-11-24 09:05:00|4822.48|4822.48|4824.79|4824.79|4828.61|4828.61|4822.15|4822.15|0
1669281000000|2022-11-24 09:10:00|4825.56|4825.56|4828.32|4828.32|4833.61|4833.61|4825.56|4825.56|0
1669281300000|2022-11-24 09:15:00|4827.99|4827.99|4825.2|4825.2|4831.08|4831.08|4825.2|4825.2|0
1669281600000|2022-11-24 09:20:00|4825.41|4825.41|4831.4|4831.4|4833.88|4833.88|4825.41|4825.41|0
1669281900000|2022-11-24 09:25:00|4831.07|4831.07|4840.62|4840.62|4840.62|4840.62|4830.24|4830.24|0
1669282200000|2022-11-24 09:30:00|4840.92|4840.92|4848.59|4848.59|4849.25|4849.25|4840.92|4840.92|0
1669282500000|2022-11-24 09:35:00|4849.42|4849.42|4843|4843|4849.42|4849.42|4842.75|4842.75|0
1669282800000|2022-11-24 09:40:00|4842.89|4842.89|4842.88|4842.88|4842.89|4842.89|4839.57|4839.57|0
1669283100000|2022-11-24 09:45:00|4842.66|4842.66|4844.07|4844.07|4845.88|4845.88|4842.66|4842.66|0
1669283400000|2022-11-24 09:50:00|4844.18|4844.18|4845.09|4845.09|4846.83|4846.83|4843.63|4843.63|0
1669283700000|2022-11-24 09:55:00|4845.92|4845.92|4845.7|4845.7|4847.85|4847.85|4845.03|4845.03|0
1669284000000|2022-11-24 10:00:00|4846.52|4846.52|4851.9|4851.9|4853.17|4853.17|4846.52|4846.52|0
1669284300000|2022-11-24 10:05:00|4852.23|4852.23|4849.9|4849.9|4852.45|4852.45|4847.72|4847.72|0
1669284600000|2022-11-24 10:10:00|4850.72|4850.72|4840.53|4840.53|4850.72|4850.72|4838.88|4838.88|0
1669284900000|2022-11-24 10:15:00|4840.64|4840.64|4841.86|4841.86|4842.36|4842.36|4836.34|4836.34|0
1669285200000|2022-11-24 10:20:00|4842.3|4842.3|4837.26|4837.26|4844.62|4844.62|4837.04|4837.04|0
1669285500000|2022-11-24 10:25:00|4836.43|4836.43|4842.36|4842.36|4842.58|4842.58|4836.4|4836.4|0
1669285800000|2022-11-24 10:30:00|4843.19|4843.19|4841.28|4841.28|4843.63|4843.63|4841.28|4841.28|0
1669286100000|2022-11-24 10:35:00|4843.76|4843.76|4848.46|4848.46|4850.01|4850.01|4843.76|4843.76|0
1669286400000|2022-11-24 10:40:00|4848.61|4848.61|4852.09|4852.09|4852.88|4852.88|4848.61|4848.61|0
1669286700000|2022-11-24 10:45:00|4851.87|4851.87|4851.64|4851.64|4853.3|4853.3|4851.48|4851.48|0
1669287000000|2022-11-24 10:50:00|4851.49|4851.49|4853.06|4853.06|4853.06|4853.06|4851.49|4851.49|0
1669287300000|2022-11-24 10:55:00|4851.41|4851.41|4852.21|4852.21|4853.13|4853.13|4850.47|4850.47|0
1669287600000|2022-11-24 11:00:00|4852.76|4852.76|4851.49|4851.49|4855.79|4855.79|4851.49|4851.49|0
1669287900000|2022-11-24 11:05:00|4851.93|4851.93|4849.66|4849.66|4851.93|4851.93|4849.66|4849.66|0
1669288200000|2022-11-24 11:10:00|4849.88|4849.88|4847.39|4847.39|4850.71|4850.71|4847.28|4847.28|0
1669288500000|2022-11-24 11:15:00|4847.72|4847.72|4845.52|4845.52|4848.04|4848.04|4845.19|4845.19|0
1669288800000|2022-11-24 11:20:00|4845.67|4845.67|4842.06|4842.06|4847.04|4847.04|4842.06|4842.06|0
1669289100000|2022-11-24 11:25:00|4841.52|4841.52|4833.28|4833.28|4841.52|4841.52|4833.28|4833.28|0
1669289400000|2022-11-24 11:30:00|4833.5|4833.5|4833.3|4833.3|4834.83|4834.83|4831.3|4831.3|0
1669289700000|2022-11-24 11:35:00|4833.41|4833.41|4833.01|4833.01|4834.35|4834.35|4832.03|4832.03|0
1669290000000|2022-11-24 11:40:00|4833.84|4833.84|4833.9|4833.9|4834.99|4834.99|4833.01|4833.01|0
1669290300000|2022-11-24 11:45:00|4834.12|4834.12|4834.21|4834.21|4836.55|4836.55|4833.44|4833.44|0
1669290600000|2022-11-24 11:50:00|4834.1|4834.1|4835.09|4835.09|4836.87|4836.87|4834.1|4834.1|0
1669290900000|2022-11-24 11:55:00|4835.2|4835.2|4835.92|4835.92|4835.92|4835.92|4833.72|4833.72|0
1669291200000|2022-11-24 12:00:00|4835.77|4835.77|4827.96|4827.96|4835.77|4835.77|4827.41|4827.41|0
1669291500000|2022-11-24 12:05:00|4827.69|4827.69|4831.89|4831.89|4831.89|4831.89|4827.2|4827.2|0
1669291800000|2022-11-24 12:10:00|4831.67|4831.67|4832.17|4832.17|4832.67|4832.67|4831.01|4831.01|0
1669292100000|2022-11-24 12:15:00|4832.99|4832.99|4832.39|4832.39|4833.1|4833.1|4829.9|4829.9|0
1669292400000|2022-11-24 12:20:00|4835.02|4835.02|4834.07|4834.07|4837.04|4837.04|4834.07|4834.07|0
1669292700000|2022-11-24 12:25:00|4834.4|4834.4|4834|4834|4835.33|4835.33|4834|4834|0
1669293000000|2022-11-24 12:30:00|4834.65|4834.65|4834.11|4834.11|4835.09|4835.09|4833.22|4833.22|0
1669293300000|2022-11-24 12:35:00|4833.78|4833.78|4834.44|4834.44|4834.44|4834.44|4833.61|4833.61|0
1669293600000|2022-11-24 12:40:00|4834.33|4834.33|4833.72|4833.72|4834.33|4834.33|4831.4|4831.4|0
1669293900000|2022-11-24 12:45:00|4834.55|4834.55|4833.58|4833.58|4835.42|4835.42|4832.76|4832.76|0
1669294200000|2022-11-24 12:50:00|4833.69|4833.69|4828.65|4828.65|4834.02|4834.02|4827.99|4827.99|0
1669294500000|2022-11-24 12:55:00|4828.54|4828.54|4828.46|4828.46|4828.9|4828.9|4825.5|4825.5|0
1669294800000|2022-11-24 13:00:00|4828.68|4828.68|4829.18|4829.18|4830.84|4830.84|4827.69|4827.69|0
1669295100000|2022-11-24 13:05:00|4829.73|4829.73|4833.77|4833.77|4834.65|4834.65|4827.8|4827.8|0
1669295400000|2022-11-24 13:10:00|4833.88|4833.88|4836.08|4836.08|4836.88|4836.88|4833.88|4833.88|0
1669295700000|2022-11-24 13:15:00|4836.19|4836.19|4835.19|4835.19|4837.34|4837.34|4834.42|4834.42|0
1669296000000|2022-11-24 13:20:00|4835.3|4835.3|4840.72|4840.72|4840.82|4840.82|4835.3|4835.3|0
1669296300000|2022-11-24 13:25:00|4840.54|4840.54|4837.64|4837.64|4840.65|4840.65|4837.53|4837.53|0
1669296600000|2022-11-24 13:30:00|4837.42|4837.42|4835.44|4835.44|4837.72|4837.72|4834.5|4834.5|0
1669296900000|2022-11-24 13:35:00|4837.81|4837.81|4838.53|4838.53|4839.12|4839.12|4837.76|4837.76|0
1669297200000|2022-11-24 13:40:00|4838.68|4838.68|4842.08|4842.08|4843.23|4843.23|4838.68|4838.68|0
1669297500000|2022-11-24 13:45:00|4842.9|4842.9|4844.93|4844.93|4846.69|4846.69|4842.9|4842.9|0
1669297800000|2022-11-24 13:50:00|4843.27|4843.27|4843.51|4843.51|4843.51|4843.51|4841.07|4841.07|0
1669298100000|2022-11-24 13:55:00|4843.73|4843.73|4844.78|4844.78|4847.63|4847.63|4843.29|4843.29|0
1669298400000|2022-11-24 14:00:00|4844.41|4844.41|4851.28|4851.28|4852.22|4852.22|4844.41|4844.41|0
1669298700000|2022-11-24 14:05:00|4851.65|4851.65|4851.82|4851.82|4852.19|4852.19|4850.67|4850.67|0
1669299000000|2022-11-24 14:10:00|4851.6|4851.6|4845.21|4845.21|4851.6|4851.6|4844.39|4844.39|0
1669299300000|2022-11-24 14:15:00|4845.1|4845.1|4843.92|4843.92|4845.47|4845.47|4842.88|4842.88|0
1669299600000|2022-11-24 14:20:00|4843.7|4843.7|4854.47|4854.47|4854.69|4854.69|4843.49|4843.49|0
1669299900000|2022-11-24 14:25:00|4855.29|4855.29|4849.53|4849.53|4855.29|4855.29|4848.7|4848.7|0
1669300200000|2022-11-24 14:30:00|4849.83|4849.83|4855.94|4855.94|4855.94|4855.94|4849.61|4849.61|0
1669300500000|2022-11-24 14:35:00|4856.38|4856.38|4859.39|4859.39|4861.22|4861.22|4856.38|4856.38|0
1669300800000|2022-11-24 14:40:00|4859.17|4859.17|4863.07|4863.07|4863.07|4863.07|4858.63|4858.63|0
1669301100000|2022-11-24 14:45:00|4862.96|4862.96|4859.64|4859.64|4862.96|4862.96|4858.4|4858.4|0
1669301400000|2022-11-24 14:50:00|4859.31|4859.31|4860.38|4860.38|4861.31|4861.31|4859.31|4859.31|0
1669301700000|2022-11-24 14:55:00|4860.23|4860.23|4861.76|4861.76|4861.76|4861.76|4860|4860|0
1669302000000|2022-11-24 15:00:00|4862.09|4862.09|4860.29|4860.29|4862.09|4862.09|4860.29|4860.29|0
1669302300000|2022-11-24 15:05:00|4861.11|4861.11|4861.83|4861.83|4862.53|4862.53|4861.11|4861.11|0
1669302600000|2022-11-24 15:10:00|4862.16|4862.16|4861.09|4861.09|4862.62|4862.62|4860.59|4860.59|0
1669302900000|2022-11-24 15:15:00|4860.98|4860.98|4861.86|4861.86|4863.52|4863.52|4860.98|4860.98|0
1669303200000|2022-11-24 15:20:00|4861.97|4861.97|4862.88|4862.88|4866.22|4866.22|4861.64|4861.64|0
1669303500000|2022-11-24 15:25:00|4862.77|4862.77|4863.38|4863.38|4863.6|4863.6|4862.08|4862.08|0
1669303800000|2022-11-24 15:30:00|4863.08|4863.08|4867.33|4867.33|4867.33|4867.33|4862.21|4862.21|0
1669304100000|2022-11-24 15:35:00|4868.16|4868.16|4866.7|4866.7|4869.04|4869.04|4865.12|4865.12|0
1669304400000|2022-11-24 15:40:00|4866.48|4866.48|4866.78|4866.78|4867.14|4867.14|4864.83|4864.83|0
1669304700000|2022-11-24 15:45:00|4867.32|4867.32|4867.18|4867.18|4867.51|4867.51|4865.27|4865.27|0
1669305000000|2022-11-24 15:50:00|4867.33|4867.33|4868.2|4868.2|4870.54|4870.54|4867.33|4867.33|0
1669305300000|2022-11-24 15:55:00|4866.55|4866.55|4867.17|4867.17|4867.72|4867.72|4863.13|4863.13|0
1669305600000|2022-11-24 16:00:00|4867.5|4867.5|4867.78|4867.78|4869.74|4869.74|4867.5|4867.5|0
1669305900000|2022-11-24 16:05:00|4867.38|4867.38|4868.8|4868.8|4868.91|4868.91|4867.12|4867.12|0
1669306200000|2022-11-24 16:10:00|4867.97|4867.97|4867.79|4867.79|4868.34|4868.34|4866.16|4866.16|0
1669306500000|2022-11-24 16:15:00|4867.93|4867.93|4868.35|4868.35|4870.97|4870.97|4867.93|4867.93|0
1669306800000|2022-11-24 16:20:00|4868.17|4868.17|4874.48|4874.48|4875.07|4875.07|4867.56|4867.56|0
1669307100000|2022-11-24 16:25:00|4874.74|4874.74|4872.31|4872.31|4874.74|4874.74|4869.79|4869.79|0
1669364100000|2022-11-25 08:15:00|4871.44|4871.44|4874.87|4874.87|4876.69|4876.69|4867.97|4867.97|0
1669364400000|2022-11-25 08:20:00|4874.76|4874.76|4865.98|4865.98|4876.39|4876.39|4862.16|4862.16|0
1669364700000|2022-11-25 08:25:00|4866.31|4866.31|4865.48|4865.48|4866.31|4866.31|4863.44|4863.44|0
1669365000000|2022-11-25 08:30:00|4866.31|4866.31|4868.63|4868.63|4875.91|4875.91|4866.31|4866.31|0
1669365300000|2022-11-25 08:35:00|4868.74|4868.74|4872.88|4872.88|4872.88|4872.88|4867.08|4867.08|0
1669365600000|2022-11-25 08:40:00|4872.05|4872.05|4862.26|4862.26|4872.05|4872.05|4862.26|4862.26|0
1669365900000|2022-11-25 08:45:00|4862.48|4862.48|4866.27|4866.27|4866.37|4866.37|4860.58|4860.58|0
1669366200000|2022-11-25 08:50:00|4867.37|4867.37|4867.76|4867.76|4871.9|4871.9|4865.71|4865.71|0
1669366500000|2022-11-25 08:55:00|4866.94|4866.94|4876.08|4876.08|4876.08|4876.08|4866.61|4866.61|0
1669366800000|2022-11-25 09:00:00|4876.85|4876.85|4879.75|4879.75|4880.58|4880.58|4875.25|4875.25|0
1669367100000|2022-11-25 09:05:00|4879.2|4879.2|4881.84|4881.84|4883.36|4883.36|4879.2|4879.2|0
1669367400000|2022-11-25 09:10:00|4881.62|4881.62|4876.78|4876.78|4881.84|4881.84|4876.78|4876.78|0
1669367700000|2022-11-25 09:15:00|4877.61|4877.61|4879.7|4879.7|4879.92|4879.92|4875.24|4875.24|0
1669368000000|2022-11-25 09:20:00|4878.43|4878.43|4877.59|4877.59|4878.54|4878.54|4874.36|4874.36|0
1669368300000|2022-11-25 09:25:00|4875.93|4875.93|4877.57|4877.57|4877.57|4877.57|4874.32|4874.32|0
1669368600000|2022-11-25 09:30:00|4877.12|4877.12|4875.58|4875.58|4878.44|4878.44|4874.7|4874.7|0
1669368900000|2022-11-25 09:35:00|4875.69|4875.69|4880.92|4880.92|4882.82|4882.82|4875.69|4875.69|0
1669369200000|2022-11-25 09:40:00|4880.7|4880.7|4883.72|4883.72|4884.84|4884.84|4880.7|4880.7|0
1669369500000|2022-11-25 09:45:00|4882.89|4882.89|4885.38|4885.38|4885.38|4885.38|4882.45|4882.45|0
1669369800000|2022-11-25 09:50:00|4885.49|4885.49|4884.99|4884.99|4886.21|4886.21|4884.55|4884.55|0
1669370100000|2022-11-25 09:55:00|4884.69|4884.69|4870.08|4870.08|4884.69|4884.69|4866.77|4866.77|0
1669370400000|2022-11-25 10:00:00|4869.64|4869.64|4872.4|4872.4|4872.51|4872.51|4868.3|4868.3|0
1669370700000|2022-11-25 10:05:00|4873.23|4873.23|4881.7|4881.7|4882.64|4882.64|4873.23|4873.23|0
1669371000000|2022-11-25 10:10:00|4882.53|4882.53|4880.31|4880.31|4882.53|4882.53|4878.78|4878.78|0
1669371300000|2022-11-25 10:15:00|4880.16|4880.16|4870.54|4870.54|4880.16|4880.16|4867.66|4867.66|0
1669371600000|2022-11-25 10:20:00|4870.76|4870.76|4873.95|4873.95|4873.95|4873.95|4869.11|4869.11|0
1669371900000|2022-11-25 10:25:00|4874.17|4874.17|4870.9|4870.9|4875.61|4875.61|4868.73|4868.73|0
1669372200000|2022-11-25 10:30:00|4871.73|4871.73|4870.59|4870.59|4872.25|4872.25|4870.59|4870.59|0
1669372500000|2022-11-25 10:35:00|4873.08|4873.08|4874.14|4874.14|4874.14|4874.14|4872.12|4872.12|0
1669372800000|2022-11-25 10:40:00|4874.03|4874.03|4875.52|4875.52|4875.52|4875.52|4873.21|4873.21|0
1669373100000|2022-11-25 10:45:00|4876.35|4876.35|4877.72|4877.72|4878.83|4878.83|4874.82|4874.82|0
1669373400000|2022-11-25 10:50:00|4877.61|4877.61|4874.89|4874.89|4878.38|4878.38|4874.56|4874.56|0
1669373700000|2022-11-25 10:55:00|4875.72|4875.72|4875.28|4875.28|4878.72|4878.72|4875.28|4875.28|0
1669374000000|2022-11-25 11:00:00|4874.84|4874.84|4876.12|4876.12|4876.23|4876.23|4874.07|4874.07|0
1669374300000|2022-11-25 11:05:00|4876.01|4876.01|4873.96|4873.96|4876.01|4876.01|4871.48|4871.48|0
1669374600000|2022-11-25 11:10:00|4875.61|4875.61|4876.21|4876.21|4876.69|4876.69|4875.4|4875.4|0
1669374900000|2022-11-25 11:15:00|4875.23|4875.23|4871.27|4871.27|4875.23|4875.23|4871.27|4871.27|0
1669375200000|2022-11-25 11:20:00|4870.98|4870.98|4868.65|4868.65|4870.98|4870.98|4868.21|4868.21|0
1669375500000|2022-11-25 11:25:00|4867.82|4867.82|4867.93|4867.93|4869.09|4869.09|4867.1|4867.1|0
1669375800000|2022-11-25 11:30:00|4868.81|4868.81|4876.02|4876.02|4876.02|4876.02|4868.81|4868.81|0
1669376100000|2022-11-25 11:35:00|4875.46|4875.46|4875.67|4875.67|4878.46|4878.46|4874.91|4874.91|0
1669376400000|2022-11-25 11:40:00|4876.49|4876.49|4878.31|4878.31|4878.66|4878.66|4876.49|4876.49|0
1669376700000|2022-11-25 11:45:00|4879.14|4879.14|4875.96|4875.96|4879.14|4879.14|4875.96|4875.96|0
1669377000000|2022-11-25 11:50:00|4876.09|4876.09|4873.31|4873.31|4876.13|4876.13|4873.31|4873.31|0
1669377300000|2022-11-25 11:55:00|4874.97|4874.97|4872.39|4872.39|4875.6|4875.6|4872.39|4872.39|0
1669377600000|2022-11-25 12:00:00|4872.24|4872.24|4874.38|4874.38|4874.77|4874.77|4870.49|4870.49|0
1669377900000|2022-11-25 12:05:00|4874.49|4874.49|4873.67|4873.67|4874.49|4874.49|4873.27|4873.27|0
1669378200000|2022-11-25 12:10:00|4873.34|4873.34|4874.03|4874.03|4874.03|4874.03|4872.74|4872.74|0
1669378500000|2022-11-25 12:15:00|4873.9|4873.9|4874.52|4874.52|4874.52|4874.52|4872.74|4872.74|0
1669378800000|2022-11-25 12:20:00|4873.69|4873.69|4873.65|4873.65|4873.85|4873.85|4872.47|4872.47|0
1669379100000|2022-11-25 12:25:00|4873.43|4873.43|4873.4|4873.4|4873.47|4873.47|4871.59|4871.59|0
1669379400000|2022-11-25 12:30:00|4872.95|4872.95|4865.69|4865.69|4872.95|4872.95|4865.69|4865.69|0
1669379700000|2022-11-25 12:35:00|4865.84|4865.84|4865.88|4865.88|4866.87|4866.87|4862.73|4862.73|0
1669380000000|2022-11-25 12:40:00|4866.43|4866.43|4863.56|4863.56|4866.43|4866.43|4863.34|4863.34|0
1669380300000|2022-11-25 12:45:00|4863.69|4863.69|4863.65|4863.65|4864.7|4864.7|4861.32|4861.32|0
1669380600000|2022-11-25 12:50:00|4865.3|4865.3|4866.09|4866.09|4870.25|4870.25|4865.3|4865.3|0
1669380900000|2022-11-25 12:55:00|4865.26|4865.26|4862.26|4862.26|4865.26|4865.26|4862.26|4862.26|0
1669381200000|2022-11-25 13:00:00|4862.59|4862.59|4863.76|4863.76|4864.85|4864.85|4862.15|4862.15|0
1669381500000|2022-11-25 13:05:00|4863.54|4863.54|4857.32|4857.32|4863.54|4863.54|4853.6|4853.6|0
1669381800000|2022-11-25 13:10:00|4857.21|4857.21|4858.06|4858.06|4858.06|4858.06|4856.38|4856.38|0
1669382100000|2022-11-25 13:15:00|4858.83|4858.83|4861.39|4861.39|4862.36|4862.36|4858.83|4858.83|0
1669382400000|2022-11-25 13:20:00|4862.22|4862.22|4864.63|4864.63|4864.74|4864.74|4862.22|4862.22|0
1669382700000|2022-11-25 13:25:00|4864.31|4864.31|4866.95|4866.95|4867.17|4867.17|4863.03|4863.03|0
1669383000000|2022-11-25 13:30:00|4867.17|4867.17|4868.16|4868.16|4868.94|4868.94|4866.51|4866.51|0
1669383300000|2022-11-25 13:35:00|4868.27|4868.27|4872.6|4872.6|4873.43|4873.43|4868.05|4868.05|0
1669383600000|2022-11-25 13:40:00|4872.47|4872.47|4871.81|4871.81|4873.29|4873.29|4871.81|4871.81|0
1669383900000|2022-11-25 13:45:00|4871.59|4871.59|4872.47|4872.47|4874.33|4874.33|4871.15|4871.15|0
1669384200000|2022-11-25 13:50:00|4872.14|4872.14|4872.91|4872.91|4873.13|4873.13|4868.76|4868.76|0
1669384500000|2022-11-25 13:55:00|4872.09|4872.09|4871.89|4871.89|4872.5|4872.5|4871.54|4871.54|0
1669384800000|2022-11-25 14:00:00|4872.72|4872.72|4877.94|4877.94|4878.77|4878.77|4871.93|4871.93|0
1669385100000|2022-11-25 14:05:00|4877.12|4877.12|4877.57|4877.57|4877.57|4877.57|4875.46|4875.46|0
1669385400000|2022-11-25 14:10:00|4877.44|4877.44|4879.37|4879.37|4879.37|4879.37|4874.92|4874.92|0
1669385700000|2022-11-25 14:15:00|4879.48|4879.48|4883.9|4883.9|4883.9|4883.9|4878.65|4878.65|0
1669386000000|2022-11-25 14:20:00|4884.01|4884.01|4877|4877|4884.44|4884.44|4877|4877|0
1669386300000|2022-11-25 14:25:00|4877.88|4877.88|4875.73|4875.73|4879.42|4879.42|4875.55|4875.55|0
1669386600000|2022-11-25 14:30:00|4875.51|4875.51|4874.94|4874.94|4876.88|4876.88|4873.42|4873.42|0
1669386900000|2022-11-25 14:35:00|4874.8|4874.8|4879.6|4879.6|4879.82|4879.82|4874.72|4874.72|0
1669387200000|2022-11-25 14:40:00|4879.2|4879.2|4881.91|4881.91|4884.71|4884.71|4877.21|4877.21|0
1669387500000|2022-11-25 14:45:00|4881.09|4881.09|4881.75|4881.75|4881.82|4881.82|4879.32|4879.32|0
1669387800000|2022-11-25 14:50:00|4881.86|4881.86|4882.18|4882.18|4882.75|4882.75|4881.59|4881.59|0
1669388100000|2022-11-25 14:55:00|4882.04|4882.04|4888.79|4888.79|4891.49|4891.49|4881.77|4881.77|0
1669388400000|2022-11-25 15:00:00|4888.68|4888.68|4890.42|4890.42|4892.87|4892.87|4888.57|4888.57|0
1669388700000|2022-11-25 15:05:00|4890.75|4890.75|4897.29|4897.29|4898.96|4898.96|4890.75|4890.75|0
1669389000000|2022-11-25 15:10:00|4897.66|4897.66|4897.43|4897.43|4897.77|4897.77|4893.72|4893.72|0
1669389300000|2022-11-25 15:15:00|4898.25|4898.25|4895.62|4895.62|4898.58|4898.58|4895.62|4895.62|0
1669389600000|2022-11-25 15:20:00|4895.07|4895.07|4899.17|4899.17|4899.5|4899.5|4894.81|4894.81|0
1669389900000|2022-11-25 15:25:00|4895.03|4895.03|4902.8|4902.8|4902.8|4902.8|4895.03|4895.03|0
1669390200000|2022-11-25 15:30:00|4901.97|4901.97|4901.33|4901.33|4904.69|4904.69|4899.67|4899.67|0
1669390500000|2022-11-25 15:35:00|4901.22|4901.22|4898.84|4898.84|4901.44|4901.44|4898.2|4898.2|0
1669390800000|2022-11-25 15:40:00|4898.95|4898.95|4899.22|4899.22|4899.39|4899.39|4898.84|4898.84|0
1669391100000|2022-11-25 15:45:00|4899|4899|4896.71|4896.71|4901.53|4901.53|4896.71|4896.71|0
1669391400000|2022-11-25 15:50:00|4895.88|4895.88|4900.61|4900.61|4900.61|4900.61|4895.77|4895.77|0
1669391700000|2022-11-25 15:55:00|4900.5|4900.5|4901.01|4901.01|4905.99|4905.99|4900.5|4900.5|0
1669392000000|2022-11-25 16:00:00|4900.19|4900.19|4902.63|4902.63|4905.48|4905.48|4899.23|4899.23|0
1669392300000|2022-11-25 16:05:00|4901.81|4901.81|4908.59|4908.59|4908.81|4908.81|4901.81|4901.81|0
1669392600000|2022-11-25 16:10:00|4908.45|4908.45|4909.15|4909.15|4909.28|4909.28|4906.49|4906.49|0
1669392900000|2022-11-25 16:15:00|4909.37|4909.37|4912.88|4912.88|4913.78|4913.78|4907.96|4907.96|0
1669393200000|2022-11-25 16:20:00|4912.99|4912.99|4909.26|4909.26|4916.78|4916.78|4909.04|4909.04|0
1669393500000|2022-11-25 16:25:00|4909.41|4909.41|4902.37|4902.37|4909.74|4909.74|4901.55|4901.55|0
1669640700000|2022-11-28 13:05:00|4930.86|4930.86|4930.86|4930.86|4930.86|4930.86|4930.86|4930.86|0
1669641000000|2022-11-28 13:10:00|4929.99|4929.99|4929.94|4929.94|4930.49|4930.49|4928.84|4928.84|0
1669641300000|2022-11-28 13:15:00|4930.77|4930.77|4932.92|4932.92|4932.92|4932.92|4930.77|4930.77|0
1669641600000|2022-11-28 13:20:00|4933.03|4933.03|4934.99|4934.99|4935.56|4935.56|4932.92|4932.92|0
1669641900000|2022-11-28 13:25:00|4934.88|4934.88|4934.61|4934.61|4936.16|4936.16|4934.55|4934.55|0
1669642200000|2022-11-28 13:30:00|4934.06|4934.06|4929.98|4929.98|4934.89|4934.89|4929.43|4929.43|0
1669642500000|2022-11-28 13:35:00|4930.13|4930.13|4924.04|4924.04|4930.35|4930.35|4922.37|4922.37|0
1669642800000|2022-11-28 13:40:00|4923.5|4923.5|4914.61|4914.61|4925.17|4925.17|4914.61|4914.61|0
1669643100000|2022-11-28 13:45:00|4914.17|4914.17|4915.31|4915.31|4915.54|4915.54|4913.43|4913.43|0
1669643400000|2022-11-28 13:50:00|4915.01|4915.01|4906.59|4906.59|4915.01|4915.01|4906.44|4906.44|0
1669643700000|2022-11-28 13:55:00|4906.46|4906.46|4906.21|4906.21|4906.59|4906.59|4903.43|4903.43|0
1669644000000|2022-11-28 14:00:00|4906.32|4906.32|4906.71|4906.71|4907.02|4907.02|4904.49|4904.49|0
1669644300000|2022-11-28 14:05:00|4906.6|4906.6|4909.55|4909.55|4911.55|4911.55|4906.6|4906.6|0
1669644600000|2022-11-28 14:10:00|4909.87|4909.87|4909.09|4909.09|4910.2|4910.2|4905.84|4905.84|0
1669644900000|2022-11-28 14:15:00|4909.42|4909.42|4899.51|4899.51|4909.84|4909.84|4899.51|4899.51|0
1669645200000|2022-11-28 14:20:00|4899.18|4899.18|4897.96|4897.96|4899.18|4899.18|4894.93|4894.93|0
1669645500000|2022-11-28 14:25:00|4898.29|4898.29|4901.54|4901.54|4902.54|4902.54|4898.07|4898.07|0
1669645800000|2022-11-28 14:30:00|4900.71|4900.71|4907.6|4907.6|4911.03|4911.03|4896.99|4896.99|0
1669646100000|2022-11-28 14:35:00|4905.12|4905.12|4914.28|4914.28|4916.26|4916.26|4904.36|4904.36|0
1669646400000|2022-11-28 14:40:00|4912.63|4912.63|4914.59|4914.59|4914.59|4914.59|4909.55|4909.55|0
1669646700000|2022-11-28 14:45:00|4913.77|4913.77|4917.51|4917.51|4917.73|4917.73|4911.13|4911.13|0
1669647000000|2022-11-28 14:50:00|4918.34|4918.34|4913.83|4913.83|4918.34|4918.34|4913.83|4913.83|0
1669647300000|2022-11-28 14:55:00|4913.39|4913.39|4902.75|4902.75|4913.68|4913.68|4900.99|4900.99|0
1669647600000|2022-11-28 15:00:00|4902.09|4902.09|4910.44|4910.44|4912.24|4912.24|4901.69|4901.69|0
1669647900000|2022-11-28 15:05:00|4910.77|4910.77|4920.2|4920.2|4920.2|4920.2|4910.66|4910.66|0
1669648200000|2022-11-28 15:10:00|4920.09|4920.09|4923.68|4923.68|4928.86|4928.86|4920.09|4920.09|0
1669648500000|2022-11-28 15:15:00|4923.24|4923.24|4920.15|4920.15|4924.9|4924.9|4920.15|4920.15|0
1669648800000|2022-11-28 15:20:00|4920|4920|4919.44|4919.44|4922.13|4922.13|4916.24|4916.24|0
1669649100000|2022-11-28 15:25:00|4919.22|4919.22|4919.37|4919.37|4922.86|4922.86|4917.84|4917.84|0
1669649400000|2022-11-28 15:30:00|4919.5|4919.5|4919.07|4919.07|4923.31|4923.31|4918.96|4918.96|0
1669649700000|2022-11-28 15:35:00|4918.96|4918.96|4918.41|4918.41|4921.6|4921.6|4917.86|4917.86|0
1669650000000|2022-11-28 15:40:00|4918.74|4918.74|4920.34|4920.34|4921.28|4921.28|4918.41|4918.41|0
1669650300000|2022-11-28 15:45:00|4920.01|4920.01|4917.39|4917.39|4920.32|4920.32|4916.85|4916.85|0
1669650600000|2022-11-28 15:50:00|4917.28|4917.28|4912.62|4912.62|4917.28|4917.28|4912.51|4912.51|0
1669650900000|2022-11-28 15:55:00|4912.51|4912.51|4914.95|4914.95|4914.95|4914.95|4909.62|4909.62|0
1669651200000|2022-11-28 16:00:00|4915.28|4915.28|4912.97|4912.97|4917.44|4917.44|4912.42|4912.42|0
1669651500000|2022-11-28 16:05:00|4912.14|4912.14|4912.36|4912.36|4914.57|4914.57|4910.49|4910.49|0
1669651800000|2022-11-28 16:10:00|4912.14|4912.14|4911.61|4911.61|4912.14|4912.14|4908.8|4908.8|0
1669652100000|2022-11-28 16:15:00|4911.48|4911.48|4909.49|4909.49|4912.28|4912.28|4909.49|4909.49|0
1669652400000|2022-11-28 16:20:00|4909.27|4909.27|4904.42|4904.42|4909.6|4909.6|4903.59|4903.59|0
1669652700000|2022-11-28 16:25:00|4904.53|4904.53|4906.34|4906.34|4908.3|4908.3|4904.37|4904.37|0
1669709700000|2022-11-29 08:15:00|4907.1|4907.1|4908.05|4908.05|4911.03|4911.03|4904.46|4904.46|0
1669710000000|2022-11-29 08:20:00|4908.88|4908.88|4914.58|4914.58|4915.74|4915.74|4906.04|4906.04|0
1669710300000|2022-11-29 08:25:00|4914.04|4914.04|4915.82|4915.82|4915.82|4915.82|4911.76|4911.76|0
1669710600000|2022-11-29 08:30:00|4916.64|4916.64|4902.77|4902.77|4918.62|4918.62|4901.94|4901.94|0
1669710900000|2022-11-29 08:35:00|4903.6|4903.6|4907.3|4907.3|4907.3|4907.3|4892.62|4892.62|0
1669711200000|2022-11-29 08:40:00|4907.45|4907.45|4908.94|4908.94|4913.24|4913.24|4906.95|4906.95|0
1669711500000|2022-11-29 08:45:00|4909.05|4909.05|4917.38|4917.38|4921.77|4921.77|4908.99|4908.99|0
1669711800000|2022-11-29 08:50:00|4916.94|4916.94|4902.33|4902.33|4918.77|4918.77|4901.5|4901.5|0
1669712100000|2022-11-29 08:55:00|4903.98|4903.98|4897.22|4897.22|4904.54|4904.54|4897.05|4897.05|0
1669712400000|2022-11-29 09:00:00|4896.63|4896.63|4894.76|4894.76|4898.96|4898.96|4891.07|4891.07|0
1669712700000|2022-11-29 09:05:00|4893.94|4893.94|4886.93|4886.93|4894.16|4894.16|4886.93|4886.93|0
1669713000000|2022-11-29 09:10:00|4886.71|4886.71|4874.15|4874.15|4886.82|4886.82|4874.15|4874.15|0
1669713300000|2022-11-29 09:15:00|4873.93|4873.93|4882.58|4882.58|4883.41|4883.41|4871.67|4871.67|0
1669713600000|2022-11-29 09:20:00|4882.69|4882.69|4885.98|4885.98|4887.47|4887.47|4877.5|4877.5|0
1669713900000|2022-11-29 09:25:00|4887.64|4887.64|4884.24|4884.24|4889.18|4889.18|4883.17|4883.17|0
1669714200000|2022-11-29 09:30:00|4884.13|4884.13|4872.34|4872.34|4884.13|4884.13|4871.34|4871.34|0
1669714500000|2022-11-29 09:35:00|4870.69|4870.69|4864.45|4864.45|4870.69|4870.69|4862.8|4862.8|0
1669714800000|2022-11-29 09:40:00|4864.67|4864.67|4857.79|4857.79|4867.32|4867.32|4857.79|4857.79|0
1669715100000|2022-11-29 09:45:00|4856.96|4856.96|4873.54|4873.54|4874.37|4874.37|4856.96|4856.96|0
1669715400000|2022-11-29 09:50:00|4874.64|4874.64|4870.72|4870.72|4874.64|4874.64|4869.51|4869.51|0
1669715700000|2022-11-29 09:55:00|4872.37|4872.37|4872.6|4872.6|4873.64|4873.64|4870.67|4870.67|0
1669716000000|2022-11-29 10:00:00|4871.77|4871.77|4871.93|4871.93|4873.69|4873.69|4866.17|4866.17|0
1669716300000|2022-11-29 10:05:00|4871.1|4871.1|4867.42|4867.42|4871.1|4871.1|4865.88|4865.88|0
1669716600000|2022-11-29 10:10:00|4867.09|4867.09|4875.27|4875.27|4876.1|4876.1|4866.98|4866.98|0
1669716900000|2022-11-29 10:15:00|4876.1|4876.1|4878.09|4878.09|4878.8|4878.8|4875.34|4875.34|0
1669717200000|2022-11-29 10:20:00|4878.92|4878.92|4890.54|4890.54|4890.65|4890.65|4878.92|4878.92|0
1669717500000|2022-11-29 10:25:00|4889.71|4889.71|4890.92|4890.92|4891.25|4891.25|4887.56|4887.56|0
1669717800000|2022-11-29 10:30:00|4890.7|4890.7|4887.03|4887.03|4890.99|4890.99|4887.03|4887.03|0
1669718100000|2022-11-29 10:35:00|4887.25|4887.25|4888.04|4888.04|4888.07|4888.07|4886.16|4886.16|0
1669718400000|2022-11-29 10:40:00|4888.86|4888.86|4885.3|4885.3|4892.17|4892.17|4885.3|4885.3|0
1669718700000|2022-11-29 10:45:00|4886.12|4886.12|4883.81|4883.81|4886.45|4886.45|4880.94|4880.94|0
1669719000000|2022-11-29 10:50:00|4883.26|4883.26|4882.99|4882.99|4883.26|4883.26|4881.12|4881.12|0
1669719300000|2022-11-29 10:55:00|4882.77|4882.77|4881.05|4881.05|4883.6|4883.6|4880.94|4880.94|0
1669719600000|2022-11-29 11:00:00|4881.88|4881.88|4868.97|4868.97|4881.88|4881.88|4868.97|4868.97|0
1669719900000|2022-11-29 11:05:00|4869.27|4869.27|4876.51|4876.51|4876.92|4876.92|4869.27|4869.27|0
1669720200000|2022-11-29 11:10:00|4875.68|4875.68|4874.31|4874.31|4876.51|4876.51|4871.83|4871.83|0
1669720500000|2022-11-29 11:15:00|4874.64|4874.64|4879.82|4879.82|4881.36|4881.36|4874.64|4874.64|0
1669720800000|2022-11-29 11:20:00|4879.71|4879.71|4887.79|4887.79|4887.95|4887.95|4879.71|4879.71|0
1669721100000|2022-11-29 11:25:00|4886.96|4886.96|4886.31|4886.31|4887.44|4887.44|4883.87|4883.87|0
1669721400000|2022-11-29 11:30:00|4886.42|4886.42|4889.48|4889.48|4891.6|4891.6|4885.85|4885.85|0
1669721700000|2022-11-29 11:35:00|4888.66|4888.66|4883.76|4883.76|4888.66|4888.66|4881.94|4881.94|0
1669722000000|2022-11-29 11:40:00|4884.09|4884.09|4884.81|4884.81|4885.74|4885.74|4883.92|4883.92|0
1669722300000|2022-11-29 11:45:00|4884.48|4884.48|4889.24|4889.24|4889.24|4889.24|4884.04|4884.04|0
1669722600000|2022-11-29 11:50:00|4886.76|4886.76|4886.08|4886.08|4886.76|4886.76|4884.92|4884.92|0
1669722900000|2022-11-29 11:55:00|4887.73|4887.73|4888.34|4888.34|4888.72|4888.72|4886.35|4886.35|0
1669723200000|2022-11-29 12:00:00|4888.19|4888.19|4888.2|4888.2|4888.25|4888.25|4885.5|4885.5|0
1669723500000|2022-11-29 12:05:00|4887.77|4887.77|4881.76|4881.76|4887.91|4887.91|4880.93|4880.93|0
1669723800000|2022-11-29 12:10:00|4881.63|4881.63|4883.87|4883.87|4886.73|4886.73|4881.38|4881.38|0
1669724100000|2022-11-29 12:15:00|4882.21|4882.21|4890.15|4890.15|4890.15|4890.15|4881.38|4881.38|0
1669724400000|2022-11-29 12:20:00|4889.32|4889.32|4887.74|4887.74|4890.48|4890.48|4885.68|4885.68|0
1669724700000|2022-11-29 12:25:00|4888.57|4888.57|4887.04|4887.04|4890.99|4890.99|4886.85|4886.85|0
1669725000000|2022-11-29 12:30:00|4887.37|4887.37|4886.58|4886.58|4887.62|4887.62|4884.92|4884.92|0
1669725300000|2022-11-29 12:35:00|4885.04|4885.04|4886.15|4886.15|4886.47|4886.47|4884.82|4884.82|0
1669725600000|2022-11-29 12:40:00|4886.04|4886.04|4886.2|4886.2|4888.52|4888.52|4885.1|4885.1|0
1669725900000|2022-11-29 12:45:00|4885.38|4885.38|4884.26|4884.26|4885.51|4885.51|4884.26|4884.26|0
1669726200000|2022-11-29 12:50:00|4884.48|4884.48|4884.95|4884.95|4885.24|4885.24|4883.59|4883.59|0
1669726500000|2022-11-29 12:55:00|4884.13|4884.13|4880.56|4880.56|4884.95|4884.95|4880.56|4880.56|0
1669726800000|2022-11-29 13:00:00|4880.89|4880.89|4879.45|4879.45|4884.2|4884.2|4879.45|4879.45|0
1669727100000|2022-11-29 13:05:00|4878.9|4878.9|4873.97|4873.97|4878.9|4878.9|4873.75|4873.75|0
1669727400000|2022-11-29 13:10:00|4873.84|4873.84|4877.21|4877.21|4877.54|4877.54|4872.79|4872.79|0
1669727700000|2022-11-29 13:15:00|4876.88|4876.88|4879.33|4879.33|4880.16|4880.16|4876.5|4876.5|0
1669728000000|2022-11-29 13:20:00|4879.44|4879.44|4882.74|4882.74|4882.74|4882.74|4878.97|4878.97|0
1669728300000|2022-11-29 13:25:00|4883.56|4883.56|4882.5|4882.5|4884.66|4884.66|4881.57|4881.57|0
1669728600000|2022-11-29 13:30:00|4882.94|4882.94|4883.81|4883.81|4884.03|4884.03|4881.79|4881.79|0
1669728900000|2022-11-29 13:35:00|4884.03|4884.03|4880.81|4880.81|4884.25|4884.25|4879.54|4879.54|0
1669729200000|2022-11-29 13:40:00|4881.03|4881.03|4877.96|4877.96|4881.03|4881.03|4876.05|4876.05|0
1669729500000|2022-11-29 13:45:00|4878.79|4878.79|4877.52|4877.52|4879.5|4879.5|4876.91|4876.91|0
1669729800000|2022-11-29 13:50:00|4877.41|4877.41|4874.75|4874.75|4879.76|4879.76|4874.64|4874.64|0
1669730100000|2022-11-29 13:55:00|4876.4|4876.4|4878.9|4878.9|4880.44|4880.44|4876.4|4876.4|0
1669730400000|2022-11-29 14:00:00|4879.73|4879.73|4878.87|4878.87|4881.35|4881.35|4878.87|4878.87|0
1669730700000|2022-11-29 14:05:00|4879.53|4879.53|4882.69|4882.69|4883.9|4883.9|4879.53|4879.53|0
1669731000000|2022-11-29 14:10:00|4882.91|4882.91|4887.43|4887.43|4887.43|4887.43|4882.8|4882.8|0
1669731300000|2022-11-29 14:15:00|4887.87|4887.87|4887.84|4887.84|4890.29|4890.29|4883.9|4883.9|0
1669731600000|2022-11-29 14:20:00|4888.67|4888.67|4884.39|4884.39|4888.78|4888.78|4881.9|4881.9|0
1669731900000|2022-11-29 14:25:00|4884.28|4884.28|4886.45|4886.45|4888.96|4888.96|4884.28|4884.28|0
1669732200000|2022-11-29 14:30:00|4886.56|4886.56|4889.38|4889.38|4894.55|4894.55|4885.73|4885.73|0
1669732500000|2022-11-29 14:35:00|4891.04|4891.04|4896.63|4896.63|4900.82|4900.82|4891.04|4891.04|0
1669732800000|2022-11-29 14:40:00|4896.41|4896.41|4896.65|4896.65|4900.68|4900.68|4895.61|4895.61|0
1669733100000|2022-11-29 14:45:00|4896.54|4896.54|4898.84|4898.84|4899.38|4899.38|4893.89|4893.89|0
1669733400000|2022-11-29 14:50:00|4898.01|4898.01|4898.74|4898.74|4900.94|4900.94|4895.38|4895.38|0
1669733700000|2022-11-29 14:55:00|4898.85|4898.85|4899.23|4899.23|4899.45|4899.45|4897.36|4897.36|0
1669734000000|2022-11-29 15:00:00|4899.12|4899.12|4898.44|4898.44|4899.45|4899.45|4893.87|4893.87|0
1669734300000|2022-11-29 15:05:00|4899.26|4899.26|4898.4|4898.4|4900.18|4900.18|4898.09|4898.09|0
1669734600000|2022-11-29 15:10:00|4898.77|4898.77|4903.28|4903.28|4906.88|4906.88|4898.77|4898.77|0
1669734900000|2022-11-29 15:15:00|4902.95|4902.95|4905.69|4905.69|4905.69|4905.69|4901.05|4901.05|0
1669735200000|2022-11-29 15:20:00|4905.91|4905.91|4903.59|4903.59|4908.23|4908.23|4901.66|4901.66|0
1669735500000|2022-11-29 15:25:00|4903.81|4903.81|4907.87|4907.87|4910.33|4910.33|4903.48|4903.48|0
1669735800000|2022-11-29 15:30:00|4908.7|4908.7|4901.86|4901.86|4908.7|4908.7|4899.47|4899.47|0
1669736100000|2022-11-29 15:35:00|4901.75|4901.75|4899.01|4899.01|4902.91|4902.91|4898.63|4898.63|0
1669736400000|2022-11-29 15:40:00|4897.36|4897.36|4895.45|4895.45|4897.36|4897.36|4893.62|4893.62|0
1669736700000|2022-11-29 15:45:00|4894.9|4894.9|4894.06|4894.06|4894.9|4894.9|4891.79|4891.79|0
1669737000000|2022-11-29 15:50:00|4893.24|4893.24|4892.45|4892.45|4895.24|4895.24|4891.24|4891.24|0
1669737300000|2022-11-29 15:55:00|4892.01|4892.01|4893.05|4893.05|4896.24|4896.24|4890.18|4890.18|0
1669737600000|2022-11-29 16:00:00|4892.9|4892.9|4890.84|4890.84|4894.59|4894.59|4888.33|4888.33|0
1669737900000|2022-11-29 16:05:00|4890.65|4890.65|4891.31|4891.31|4893.73|4893.73|4890.17|4890.17|0
1669738200000|2022-11-29 16:10:00|4891.09|4891.09|4889.6|4889.6|4892.74|4892.74|4888.12|4888.12|0
1669738500000|2022-11-29 16:15:00|4889.73|4889.73|4891.02|4891.02|4893.29|4893.29|4889.51|4889.51|0
1669738800000|2022-11-29 16:20:00|4891.13|4891.13|4900.1|4900.1|4900.92|4900.92|4891.13|4891.13|0
1669739100000|2022-11-29 16:25:00|4899.99|4899.99|4895.21|4895.21|4900.16|4900.16|4894.25|4894.25|0
1669796100000|2022-11-30 08:15:00|4945.75|4945.75|4949.3|4949.3|4951.66|4951.66|4941.7|4941.7|0
1669796400000|2022-11-30 08:20:00|4948.47|4948.47|4947.05|4947.05|4950.12|4950.12|4942.17|4942.17|0
1669796700000|2022-11-30 08:25:00|4947.32|4947.32|4944.37|4944.37|4947.47|4947.47|4938.75|4938.75|0
1669797000000|2022-11-30 08:30:00|4943.78|4943.78|4948.01|4948.01|4948.01|4948.01|4933.47|4933.47|0
1669797300000|2022-11-30 08:35:00|4948.84|4948.84|4937.23|4937.23|4948.84|4948.84|4933.42|4933.42|0
1669797600000|2022-11-30 08:40:00|4937.45|4937.45|4936.85|4936.85|4937.56|4937.56|4931.79|4931.79|0
1669797900000|2022-11-30 08:45:00|4935.2|4935.2|4929.76|4929.76|4936.85|4936.85|4929.38|4929.38|0
1669798200000|2022-11-30 08:50:00|4930.2|4930.2|4930.25|4930.25|4932.55|4932.55|4924.94|4924.94|0
1669798500000|2022-11-30 08:55:00|4931.08|4931.08|4933.17|4933.17|4942.13|4942.13|4928.93|4928.93|0
1669798800000|2022-11-30 09:00:00|4931.52|4931.52|4935.78|4935.78|4938.5|4938.5|4931.52|4931.52|0
1669799100000|2022-11-30 09:05:00|4936.11|4936.11|4938.58|4938.58|4940.51|4940.51|4936.11|4936.11|0
1669799400000|2022-11-30 09:10:00|4938.48|4938.48|4943.36|4943.36|4944.19|4944.19|4936.49|4936.49|0
1669799700000|2022-11-30 09:15:00|4942.53|4942.53|4944.41|4944.41|4946.89|4946.89|4941.75|4941.75|0
1669800000000|2022-11-30 09:20:00|4944.3|4944.3|4941.85|4941.85|4944.35|4944.35|4941.02|4941.02|0
1669800300000|2022-11-30 09:25:00|4941.63|4941.63|4935.46|4935.46|4942.77|4942.77|4935.46|4935.46|0
1669800600000|2022-11-30 09:30:00|4937.11|4937.11|4933.53|4933.53|4937.33|4937.33|4931.6|4931.6|0
1669800900000|2022-11-30 09:35:00|4932.7|4932.7|4923.98|4923.98|4932.7|4932.7|4923.84|4923.84|0
1669801200000|2022-11-30 09:40:00|4923.76|4923.76|4920.95|4920.95|4924.97|4924.97|4920.77|4920.77|0
1669801500000|2022-11-30 09:45:00|4920.84|4920.84|4922.02|4922.02|4923.68|4923.68|4912.82|4912.82|0
1669801800000|2022-11-30 09:50:00|4923.68|4923.68|4928.87|4928.87|4929.09|4929.09|4922.85|4922.85|0
1669802100000|2022-11-30 09:55:00|4931.35|4931.35|4927.97|4927.97|4933.01|4933.01|4927.97|4927.97|0
1669802400000|2022-11-30 10:00:00|4928.19|4928.19|4928.1|4928.1|4931.11|4931.11|4927.04|4927.04|0
1669802700000|2022-11-30 10:05:00|4927.95|4927.95|4926.52|4926.52|4931.38|4931.38|4925.69|4925.69|0
1669803000000|2022-11-30 10:10:00|4926.41|4926.41|4924.82|4924.82|4927.39|4927.39|4922.55|4922.55|0
1669803300000|2022-11-30 10:15:00|4925.26|4925.26|4926.75|4926.75|4928.4|4928.4|4922.04|4922.04|0
1669803600000|2022-11-30 10:20:00|4926.97|4926.97|4928.42|4928.42|4929.9|4929.9|4926.97|4926.97|0
1669803900000|2022-11-30 10:25:00|4927.76|4927.76|4935.12|4935.12|4935.7|4935.7|4927.21|4927.21|0
1669804200000|2022-11-30 10:30:00|4933.46|4933.46|4942.35|4942.35|4945.28|4945.28|4931.09|4931.09|0
1669804500000|2022-11-30 10:35:00|4942.68|4942.68|4941.82|4941.82|4945.82|4945.82|4940.66|4940.66|0
1669804800000|2022-11-30 10:40:00|4941.93|4941.93|4939.43|4939.43|4942.59|4942.59|4936.51|4936.51|0
1669805100000|2022-11-30 10:45:00|4938.45|4938.45|4943.17|4943.17|4943.83|4943.83|4935.58|4935.58|0
1669805400000|2022-11-30 10:50:00|4942.34|4942.34|4934.58|4934.58|4943.17|4943.17|4934.58|4934.58|0
1669805700000|2022-11-30 10:55:00|4935.41|4935.41|4934.12|4934.12|4937.56|4937.56|4933.98|4933.98|0
1669806000000|2022-11-30 11:00:00|4933.97|4933.97|4935.88|4935.88|4935.88|4935.88|4931.22|4931.22|0
1669806300000|2022-11-30 11:05:00|4935.77|4935.77|4931.07|4931.07|4936.1|4936.1|4930.09|4930.09|0
1669806600000|2022-11-30 11:10:00|4931.22|4931.22|4925.32|4925.32|4931.22|4931.22|4920.3|4920.3|0
1669806900000|2022-11-30 11:15:00|4925.21|4925.21|4932.05|4932.05|4932.05|4932.05|4925.21|4925.21|0
1669807200000|2022-11-30 11:20:00|4931.22|4931.22|4935.3|4935.3|4936.49|4936.49|4930.22|4930.22|0
1669807500000|2022-11-30 11:25:00|4935.52|4935.52|4937.46|4937.46|4937.46|4937.46|4935.52|4935.52|0
1669807800000|2022-11-30 11:30:00|4937.57|4937.57|4945.43|4945.43|4950.7|4950.7|4935.42|4935.42|0
1669808100000|2022-11-30 11:35:00|4945.65|4945.65|4939.22|4939.22|4948.94|4948.94|4938.39|4938.39|0
1669808400000|2022-11-30 11:40:00|4939.33|4939.33|4940.44|4940.44|4940.66|4940.66|4937.83|4937.83|0
1669808700000|2022-11-30 11:45:00|4940.33|4940.33|4941.99|4941.99|4944.9|4944.9|4939.94|4939.94|0
1669809000000|2022-11-30 11:50:00|4941|4941|4939.77|4939.77|4941|4941|4938.61|4938.61|0
1669809300000|2022-11-30 11:55:00|4940.32|4940.32|4937.87|4937.87|4941.09|4941.09|4937.37|4937.37|0
1669809600000|2022-11-30 12:00:00|4937.43|4937.43|4936.15|4936.15|4938.59|4938.59|4935.78|4935.78|0
1669809900000|2022-11-30 12:05:00|4935.32|4935.32|4934.14|4934.14|4936.97|4936.97|4933.59|4933.59|0
1669810200000|2022-11-30 12:10:00|4934.97|4934.97|4934.54|4934.54|4936.52|4936.52|4932.99|4932.99|0
1669810500000|2022-11-30 12:15:00|4934.32|4934.32|4935.93|4935.93|4935.93|4935.93|4933.34|4933.34|0
1669810800000|2022-11-30 12:20:00|4935.1|4935.1|4939.6|4939.6|4939.6|4939.6|4934.44|4934.44|0
1669811100000|2022-11-30 12:25:00|4939.93|4939.93|4941.08|4941.08|4941.08|4941.08|4939.1|4939.1|0
1669811400000|2022-11-30 12:30:00|4940.86|4940.86|4938.94|4938.94|4941.24|4941.24|4938.72|4938.72|0
1669811700000|2022-11-30 12:35:00|4939.23|4939.23|4939.08|4939.08|4940.71|4940.71|4939.08|4939.08|0
1669812000000|2022-11-30 12:40:00|4939.96|4939.96|4938.28|4938.28|4939.96|4939.96|4935.8|4935.8|0
1669812300000|2022-11-30 12:45:00|4939.71|4939.71|4938.55|4938.55|4939.71|4939.71|4937.89|4937.89|0
1669812600000|2022-11-30 12:50:00|4938.99|4938.99|4936.72|4936.72|4938.99|4938.99|4936.72|4936.72|0
1669812900000|2022-11-30 12:55:00|4937.05|4937.05|4936.77|4936.77|4937.46|4937.46|4935.78|4935.78|0
1669813200000|2022-11-30 13:00:00|4937.1|4937.1|4932.33|4932.33|4937.49|4937.49|4932.33|4932.33|0
1669813500000|2022-11-30 13:05:00|4932.11|4932.11|4934.63|4934.63|4934.96|4934.96|4931.96|4931.96|0
1669813800000|2022-11-30 13:10:00|4935.07|4935.07|4933.72|4933.72|4935.51|4935.51|4933.72|4933.72|0
1669814100000|2022-11-30 13:15:00|4934.16|4934.16|4934.55|4934.55|4935.27|4935.27|4931.57|4931.57|0
1669814400000|2022-11-30 13:20:00|4935.38|4935.38|4934.97|4934.97|4935.38|4935.38|4932.86|4932.86|0
1669814700000|2022-11-30 13:25:00|4934.75|4934.75|4940.75|4940.75|4944.72|4944.72|4934.75|4934.75|0
1669815000000|2022-11-30 13:30:00|4940.97|4940.97|4945.06|4945.06|4945.28|4945.28|4935.7|4935.7|0
1669815300000|2022-11-30 13:35:00|4945.39|4945.39|4944.72|4944.72|4946.38|4946.38|4939.47|4939.47|0
1669815600000|2022-11-30 13:40:00|4945.02|4945.02|4947.72|4947.72|4947.72|4947.72|4943.8|4943.8|0
1669815900000|2022-11-30 13:45:00|4946.89|4946.89|4943.05|4943.05|4946.89|4946.89|4941.18|4941.18|0
1669816200000|2022-11-30 13:50:00|4943.27|4943.27|4947.48|4947.48|4948.08|4948.08|4943.27|4943.27|0
1669816500000|2022-11-30 13:55:00|4946.65|4946.65|4948.61|4948.61|4951.62|4951.62|4946.65|4946.65|0
1669816800000|2022-11-30 14:00:00|4947.78|4947.78|4951.74|4951.74|4951.74|4951.74|4943.74|4943.74|0
1669817100000|2022-11-30 14:05:00|4950.08|4950.08|4950.54|4950.54|4953.31|4953.31|4950.08|4950.08|0
1669817400000|2022-11-30 14:10:00|4950.98|4950.98|4945.56|4945.56|4952.64|4952.64|4945.56|4945.56|0
1669817700000|2022-11-30 14:15:00|4945.45|4945.45|4942.73|4942.73|4945.67|4945.67|4941.82|4941.82|0
1669818000000|2022-11-30 14:20:00|4941.91|4941.91|4944.98|4944.98|4944.98|4944.98|4941.08|4941.08|0
1669818300000|2022-11-30 14:25:00|4945.13|4945.13|4945.73|4945.73|4948.53|4948.53|4944.36|4944.36|0
1669818600000|2022-11-30 14:30:00|4945.62|4945.62|4940.61|4940.61|4945.84|4945.84|4937.82|4937.82|0
1669818900000|2022-11-30 14:35:00|4940.94|4940.94|4940.22|4940.22|4942.83|4942.83|4938.12|4938.12|0
1669819200000|2022-11-30 14:40:00|4941.05|4941.05|4939.7|4939.7|4944.3|4944.3|4939.15|4939.15|0
1669819500000|2022-11-30 14:45:00|4940.53|4940.53|4952.43|4952.43|4955.35|4955.35|4937.71|4937.71|0
1669819800000|2022-11-30 14:50:00|4952.21|4952.21|4948.31|4948.31|4952.21|4952.21|4945.01|4945.01|0
1669820100000|2022-11-30 14:55:00|4948.2|4948.2|4940.41|4940.41|4951.11|4951.11|4938.63|4938.63|0
1669820400000|2022-11-30 15:00:00|4938.76|4938.76|4945.78|4945.78|4945.78|4945.78|4935.02|4935.02|0
1669820700000|2022-11-30 15:05:00|4942.48|4942.48|4941.72|4941.72|4949.06|4949.06|4941.17|4941.17|0
1669821000000|2022-11-30 15:10:00|4940.06|4940.06|4942.99|4942.99|4946.13|4946.13|4938.91|4938.91|0
1669821300000|2022-11-30 15:15:00|4943.53|4943.53|4946.7|4946.7|4951.83|4951.83|4942.28|4942.28|0
1669821600000|2022-11-30 15:20:00|4945.88|4945.88|4943.16|4943.16|4950.14|4950.14|4942.44|4942.44|0
1669821900000|2022-11-30 15:25:00|4943.35|4943.35|4946.6|4946.6|4948.01|4948.01|4943.35|4943.35|0
1669822200000|2022-11-30 15:30:00|4945.77|4945.77|4942.93|4942.93|4946.58|4946.58|4942.06|4942.06|0
1669822500000|2022-11-30 15:35:00|4942.11|4942.11|4943.7|4943.7|4943.7|4943.7|4939.83|4939.83|0
1669822800000|2022-11-30 15:40:00|4944.47|4944.47|4940.28|4940.28|4944.73|4944.73|4938.42|4938.42|0
1669823100000|2022-11-30 15:45:00|4940.49|4940.49|4943.17|4943.17|4944.33|4944.33|4940.11|4940.11|0
1669823400000|2022-11-30 15:50:00|4942.34|4942.34|4945.1|4945.1|4947.08|4947.08|4938.54|4938.54|0
1669823700000|2022-11-30 15:55:00|4945.21|4945.21|4939.93|4939.93|4948.68|4948.68|4939.93|4939.93|0
1669824000000|2022-11-30 16:00:00|4940.04|4940.04|4943.14|4943.14|4944.54|4944.54|4938.4|4938.4|0
1669824300000|2022-11-30 16:05:00|4942.99|4942.99|4955.03|4955.03|4955.91|4955.91|4942.99|4942.99|0
1669824600000|2022-11-30 16:10:00|4955.18|4955.18|4960.26|4960.26|4960.75|4960.75|4954.35|4954.35|0
1669824900000|2022-11-30 16:15:00|4960.04|4960.04|4962.37|4962.37|4962.37|4962.37|4959.23|4959.23|0
1669825200000|2022-11-30 16:20:00|4963.2|4963.2|4959.33|4959.33|4963.53|4963.53|4958.61|4958.61|0
1669825500000|2022-11-30 16:25:00|4959.11|4959.11|4955.9|4955.9|4959.11|4959.11|4949.33|4949.33|0
1669882500000|2022-12-01 08:15:00|4880.09|4880.09|4888.25|4888.25|4891.93|4891.93|4870.8|4870.8|0
1669882800000|2022-12-01 08:20:00|4887.81|4887.81|4886|4886|4889.41|4889.41|4867.76|4867.76|0
1669883100000|2022-12-01 08:25:00|4886.99|4886.99|4891.07|4891.07|4891.33|4891.33|4876.5|4876.5|0
1669883400000|2022-12-01 08:30:00|4892.72|4892.72|4877.08|4877.08|4892.72|4892.72|4872.14|4872.14|0
1669883700000|2022-12-01 08:35:00|4876.53|4876.53|4879.91|4879.91|4884.6|4884.6|4875.39|4875.39|0
1669884000000|2022-12-01 08:40:00|4880.35|4880.35|4905.76|4905.76|4906.86|4906.86|4877.04|4877.04|0
1669884300000|2022-12-01 08:45:00|4903.28|4903.28|4895.22|4895.22|4903.28|4903.28|4894.62|4894.62|0
1669884600000|2022-12-01 08:50:00|4893.79|4893.79|4902.58|4902.58|4902.58|4902.58|4891.04|4891.04|0
1669884900000|2022-12-01 08:55:00|4901.75|4901.75|4905.78|4905.78|4906.5|4906.5|4899.94|4899.94|0
1669885200000|2022-12-01 09:00:00|4906.61|4906.61|4912.46|4912.46|4913.11|4913.11|4906.1|4906.1|0
1669885500000|2022-12-01 09:05:00|4911.63|4911.63|4911.66|4911.66|4912.54|4912.54|4908.74|4908.74|0
1669885800000|2022-12-01 09:10:00|4911.55|4911.55|4914.59|4914.59|4917.29|4917.29|4909.91|4909.91|0
1669886100000|2022-12-01 09:15:00|4917.07|4917.07|4915.37|4915.37|4917.74|4917.74|4911.01|4911.01|0
1669886400000|2022-12-01 09:20:00|4915.92|4915.92|4917.13|4917.13|4918.67|4918.67|4914.64|4914.64|0
1669886700000|2022-12-01 09:25:00|4917.46|4917.46|4915.26|4915.26|4917.46|4917.46|4911.51|4911.51|0
1669887000000|2022-12-01 09:30:00|4915.7|4915.7|4909.39|4909.39|4916.35|4916.35|4909.39|4909.39|0
1669887300000|2022-12-01 09:35:00|4909.06|4909.06|4900.71|4900.71|4909.06|4909.06|4900.16|4900.16|0
1669887600000|2022-12-01 09:40:00|4901.48|4901.48|4904.91|4904.91|4905.46|4905.46|4901.48|4901.48|0
1669887900000|2022-12-01 09:45:00|4905.13|4905.13|4905.19|4905.19|4906.73|4906.73|4900.84|4900.84|0
1669888200000|2022-12-01 09:50:00|4904.89|4904.89|4895.76|4895.76|4905|4905|4894.24|4894.24|0
1669888500000|2022-12-01 09:55:00|4894.88|4894.88|4906.88|4906.88|4907.81|4907.81|4894.88|4894.88|0
1669888800000|2022-12-01 10:00:00|4906.69|4906.69|4907.53|4907.53|4911.38|4911.38|4905.75|4905.75|0
1669889100000|2022-12-01 10:05:00|4907.42|4907.42|4908.86|4908.86|4909.35|4909.35|4905.66|4905.66|0
1669889400000|2022-12-01 10:10:00|4909.68|4909.68|4909.64|4909.64|4910.74|4910.74|4906.38|4906.38|0
1669889700000|2022-12-01 10:15:00|4907.99|4907.99|4905.28|4905.28|4907.99|4907.99|4903.42|4903.42|0
1669890000000|2022-12-01 10:20:00|4905.5|4905.5|4908|4908|4910.31|4910.31|4905.35|4905.35|0
1669890300000|2022-12-01 10:25:00|4907.89|4907.89|4905.58|4905.58|4907.89|4907.89|4903.92|4903.92|0
1669890600000|2022-12-01 10:30:00|4904.75|4904.75|4908.64|4908.64|4910.02|4910.02|4904.24|4904.24|0
1669890900000|2022-12-01 10:35:00|4908.75|4908.75|4907.98|4907.98|4909.3|4909.3|4904.98|4904.98|0
1669891200000|2022-12-01 10:40:00|4908.52|4908.52|4907.99|4907.99|4908.85|4908.85|4907.37|4907.37|0
1669891500000|2022-12-01 10:45:00|4908.82|4908.82|4907.7|4907.7|4909.06|4909.06|4906.68|4906.68|0
1669891800000|2022-12-01 10:50:00|4907.48|4907.48|4907.61|4907.61|4907.81|4907.81|4903.97|4903.97|0
1669892100000|2022-12-01 10:55:00|4906.95|4906.95|4903.48|4903.48|4906.95|4906.95|4901.57|4901.57|0
1669892400000|2022-12-01 11:00:00|4903.37|4903.37|4902.17|4902.17|4904.97|4904.97|4901.92|4901.92|0
1669892700000|2022-12-01 11:05:00|4901.18|4901.18|4902.02|4902.02|4902.02|4902.02|4898.88|4898.88|0
1669893000000|2022-12-01 11:10:00|4902.68|4902.68|4905.81|4905.81|4907.46|4907.46|4902.68|4902.68|0
1669893300000|2022-12-01 11:15:00|4906.64|4906.64|4896.85|4896.85|4906.64|4906.64|4896.85|4896.85|0
1669893600000|2022-12-01 11:20:00|4896.02|4896.02|4894.51|4894.51|4896.9|4896.9|4892.86|4892.86|0
1669893900000|2022-12-01 11:25:00|4895.34|4895.34|4896.86|4896.86|4897.15|4897.15|4893.56|4893.56|0
1669894200000|2022-12-01 11:30:00|4896.73|4896.73|4895.1|4895.1|4899.81|4899.81|4895.1|4895.1|0
1669894500000|2022-12-01 11:35:00|4894.55|4894.55|4892.22|4892.22|4894.55|4894.55|4891.13|4891.13|0
1669894800000|2022-12-01 11:40:00|4892.11|4892.11|4894.29|4894.29|4894.46|4894.46|4891.17|4891.17|0
1669895100000|2022-12-01 11:45:00|4893.85|4893.85|4900.22|4900.22|4902.02|4902.02|4893.31|4893.31|0
1669895400000|2022-12-01 11:50:00|4901.88|4901.88|4902.98|4902.98|4904.13|4904.13|4901.16|4901.16|0
1669895700000|2022-12-01 11:55:00|4903.53|4903.53|4905.13|4905.13|4905.13|4905.13|4902.68|4902.68|0
1669896000000|2022-12-01 12:00:00|4905.24|4905.24|4903.3|4903.3|4905.76|4905.76|4902.47|4902.47|0
1669896300000|2022-12-01 12:05:00|4904.13|4904.13|4904.7|4904.7|4905.75|4905.75|4902.97|4902.97|0
1669896600000|2022-12-01 12:10:00|4905.14|4905.14|4903.34|4903.34|4905.14|4905.14|4901.11|4901.11|0
1669896900000|2022-12-01 12:15:00|4903.45|4903.45|4904.28|4904.28|4906.16|4906.16|4903.45|4903.45|0
1669897200000|2022-12-01 12:20:00|4905.94|4905.94|4907.16|4907.16|4910.47|4910.47|4905.94|4905.94|0
1669897500000|2022-12-01 12:25:00|4906.94|4906.94|4908.19|4908.19|4908.19|4908.19|4905.99|4905.99|0
1669897800000|2022-12-01 12:30:00|4907.86|4907.86|4911.22|4911.22|4913.31|4913.31|4907.86|4907.86|0
1669898100000|2022-12-01 12:35:00|4911|4911|4912.75|4912.75|4915.15|4915.15|4910.89|4910.89|0
1669898400000|2022-12-01 12:40:00|4912.9|4912.9|4918.17|4918.17|4918.83|4918.83|4912.9|4912.9|0
1669898700000|2022-12-01 12:45:00|4918.06|4918.06|4923.33|4923.33|4923.33|4923.33|4917.29|4917.29|0
1669899000000|2022-12-01 12:50:00|4922.3|4922.3|4924.54|4924.54|4925.96|4925.96|4922.15|4922.15|0
1669899300000|2022-12-01 12:55:00|4925.37|4925.37|4923.64|4923.64|4925.76|4925.76|4923.64|4923.64|0
1669899600000|2022-12-01 13:00:00|4923.51|4923.51|4924.28|4924.28|4924.87|4924.87|4921.16|4921.16|0
1669899900000|2022-12-01 13:05:00|4925.11|4925.11|4923.36|4923.36|4925.11|4925.11|4920.29|4920.29|0
1669900200000|2022-12-01 13:10:00|4923.91|4923.91|4929.57|4929.57|4929.57|4929.57|4922.85|4922.85|0
1669900500000|2022-12-01 13:15:00|4929.72|4929.72|4927.85|4927.85|4929.72|4929.72|4927.52|4927.52|0
1669900800000|2022-12-01 13:20:00|4927.59|4927.59|4916.79|4916.79|4927.59|4927.59|4916.79|4916.79|0
1669901100000|2022-12-01 13:25:00|4916.68|4916.68|4913.56|4913.56|4916.68|4916.68|4913.05|4913.05|0
1669901400000|2022-12-01 13:30:00|4913.67|4913.67|4909.41|4909.41|4915.2|4915.2|4905.14|4905.14|0
1669901700000|2022-12-01 13:35:00|4909.52|4909.52|4915.1|4915.1|4915.1|4915.1|4909.52|4909.52|0
1669902000000|2022-12-01 13:40:00|4915.43|4915.43|4912.72|4912.72|4915.43|4915.43|4909|4909|0
1669902300000|2022-12-01 13:45:00|4911.06|4911.06|4911.74|4911.74|4911.74|4911.74|4907.87|4907.87|0
1669902600000|2022-12-01 13:50:00|4912.18|4912.18|4907.6|4907.6|4912.73|4912.73|4907.38|4907.38|0
1669902900000|2022-12-01 13:55:00|4907.45|4907.45|4909.26|4909.26|4909.37|4909.37|4905.98|4905.98|0
1669903200000|2022-12-01 14:00:00|4908.27|4908.27|4907.39|4907.39|4910|4910|4907.06|4907.06|0
1669903500000|2022-12-01 14:05:00|4907.28|4907.28|4906.83|4906.83|4907.39|4907.39|4904.7|4904.7|0
1669903800000|2022-12-01 14:10:00|4906|4906|4902.56|4902.56|4908.24|4908.24|4902.56|4902.56|0
1669904100000|2022-12-01 14:15:00|4903.22|4903.22|4900.03|4900.03|4904.05|4904.05|4899.81|4899.81|0
1669904400000|2022-12-01 14:20:00|4899.92|4899.92|4903.07|4903.07|4903.4|4903.4|4899.7|4899.7|0
1669904700000|2022-12-01 14:25:00|4902.96|4902.96|4897.03|4897.03|4905.99|4905.99|4897.03|4897.03|0
1669905000000|2022-12-01 14:30:00|4897.47|4897.47|4886.74|4886.74|4897.47|4897.47|4884.15|4884.15|0
1669905300000|2022-12-01 14:35:00|4886.41|4886.41|4877.88|4877.88|4886.41|4886.41|4877.88|4877.88|0
1669905600000|2022-12-01 14:40:00|4877.99|4877.99|4885.79|4885.79|4886.08|4886.08|4876.96|4876.96|0
1669905900000|2022-12-01 14:45:00|4886.62|4886.62|4883.4|4883.4|4892.02|4892.02|4882.74|4882.74|0
1669906200000|2022-12-01 14:50:00|4883.25|4883.25|4875.99|4875.99|4883.25|4883.25|4872.29|4872.29|0
1669906500000|2022-12-01 14:55:00|4876.75|4876.75|4870.74|4870.74|4876.75|4876.75|4867.6|4867.6|0
1669906800000|2022-12-01 15:00:00|4871.17|4871.17|4878.51|4878.51|4878.96|4878.96|4870.9|4870.9|0
1669907100000|2022-12-01 15:05:00|4878.73|4878.73|4894.5|4894.5|4898.26|4898.26|4878.73|4878.73|0
1669907400000|2022-12-01 15:10:00|4895.6|4895.6|4902.35|4902.35|4904|4904|4895.6|4895.6|0
1669907700000|2022-12-01 15:15:00|4903.22|4903.22|4895.76|4895.76|4903.77|4903.77|4895.01|4895.01|0
1669908000000|2022-12-01 15:20:00|4896.09|4896.09|4898.54|4898.54|4901.41|4901.41|4895.98|4895.98|0
1669908300000|2022-12-01 15:25:00|4898.87|4898.87|4898.1|4898.1|4899.27|4899.27|4895.18|4895.18|0
1669908600000|2022-12-01 15:30:00|4896.45|4896.45|4902.06|4902.06|4902.06|4902.06|4894.15|4894.15|0
1669908900000|2022-12-01 15:35:00|4902.5|4902.5|4904.3|4904.3|4907.91|4907.91|4900.27|4900.27|0
1669909200000|2022-12-01 15:40:00|4904.44|4904.44|4904.8|4904.8|4908.93|4908.93|4903.39|4903.39|0
1669909500000|2022-12-01 15:45:00|4903.97|4903.97|4901.55|4901.55|4903.97|4903.97|4898.82|4898.82|0
1669909800000|2022-12-01 15:50:00|4901.66|4901.66|4896.82|4896.82|4901.66|4901.66|4896.64|4896.64|0
1669910100000|2022-12-01 15:55:00|4896.71|4896.71|4899.12|4899.12|4899.7|4899.7|4892.79|4892.79|0
1669910400000|2022-12-01 16:00:00|4899.34|4899.34|4896.06|4896.06|4899.34|4899.34|4892.89|4892.89|0
1669910700000|2022-12-01 16:05:00|4895.95|4895.95|4897.33|4897.33|4897.4|4897.4|4894.26|4894.26|0
1669911000000|2022-12-01 16:10:00|4898.16|4898.16|4895.26|4895.26|4898.16|4898.16|4892.39|4892.39|0
1669911300000|2022-12-01 16:15:00|4895.04|4895.04|4892.45|4892.45|4895.08|4895.08|4890.55|4890.55|0
1669911600000|2022-12-01 16:20:00|4892.34|4892.34|4896.68|4896.68|4898.32|4898.32|4891.79|4891.79|0
1669911900000|2022-12-01 16:25:00|4895.8|4895.8|4904.21|4904.21|4904.22|4904.22|4895.8|4895.8|0
1669968900000|2022-12-02 08:15:00|4886.42|4886.42|4891.72|4891.72|4897.18|4897.18|4886.42|4886.42|0
1669969200000|2022-12-02 08:20:00|4891.5|4891.5|4896.8|4896.8|4896.91|4896.91|4883.91|4883.91|0
1669969500000|2022-12-02 08:25:00|4897.63|4897.63|4890.58|4890.58|4899.61|4899.61|4890.54|4890.54|0
1669969800000|2022-12-02 08:30:00|4890.47|4890.47|4894.9|4894.9|4899.85|4899.85|4885.19|4885.19|0
1669970100000|2022-12-02 08:35:00|4895.72|4895.72|4896.16|4896.16|4896.16|4896.16|4892.15|4892.15|0
1669970400000|2022-12-02 08:40:00|4895.73|4895.73|4891.67|4891.67|4897.6|4897.6|4890.41|4890.41|0
1669970700000|2022-12-02 08:45:00|4891.53|4891.53|4889.07|4889.07|4891.53|4891.53|4886.34|4886.34|0
1669971000000|2022-12-02 08:50:00|4889.89|4889.89|4893.41|4893.41|4893.52|4893.52|4889.89|4889.89|0
1669971300000|2022-12-02 08:55:00|4893.08|4893.08|4889.42|4889.42|4893.08|4893.08|4885.92|4885.92|0
1669971600000|2022-12-02 09:00:00|4888.65|4888.65|4895.01|4895.01|4895.01|4895.01|4888.54|4888.54|0
1669971900000|2022-12-02 09:05:00|4894.91|4894.91|4895.49|4895.49|4895.49|4895.49|4890.16|4890.16|0
1669972200000|2022-12-02 09:10:00|4894.94|4894.94|4900.7|4900.7|4901.14|4901.14|4894.33|4894.33|0
1669972500000|2022-12-02 09:15:00|4899.87|4899.87|4904.79|4904.79|4904.79|4904.79|4898.17|4898.17|0
1669972800000|2022-12-02 09:20:00|4904.46|4904.46|4901.12|4901.12|4904.68|4904.68|4897.19|4897.19|0
1669973100000|2022-12-02 09:25:00|4900.3|4900.3|4896.99|4896.99|4900.3|4900.3|4894.5|4894.5|0
1669973400000|2022-12-02 09:30:00|4896.88|4896.88|4899.95|4899.95|4901.93|4901.93|4896.88|4896.88|0
1669973700000|2022-12-02 09:35:00|4900.39|4900.39|4894.38|4894.38|4901.22|4901.22|4892.01|4892.01|0
1669974000000|2022-12-02 09:40:00|4894.05|4894.05|4891.1|4891.1|4894.05|4894.05|4889.12|4889.12|0
1669974300000|2022-12-02 09:45:00|4891.54|4891.54|4893.16|4893.16|4895.07|4895.07|4891.54|4891.54|0
1669974600000|2022-12-02 09:50:00|4893.49|4893.49|4883.02|4883.02|4893.49|4893.49|4882.3|4882.3|0
1669974900000|2022-12-02 09:55:00|4882.8|4882.8|4885.24|4885.24|4885.9|4885.9|4881.75|4881.75|0
1669975200000|2022-12-02 10:00:00|4885.13|4885.13|4884.06|4884.06|4886.02|4886.02|4883.43|4883.43|0
1669975500000|2022-12-02 10:05:00|4883.95|4883.95|4886.42|4886.42|4887.64|4887.64|4883.95|4883.95|0
1669975800000|2022-12-02 10:10:00|4887.25|4887.25|4890.36|4890.36|4890.36|4890.36|4887.06|4887.06|0
1669976100000|2022-12-02 10:15:00|4890.25|4890.25|4887.31|4887.31|4891.8|4891.8|4886.16|4886.16|0
1669976400000|2022-12-02 10:20:00|4887.46|4887.46|4892.63|4892.63|4892.63|4892.63|4887.46|4887.46|0
1669976700000|2022-12-02 10:25:00|4892.41|4892.41|4895.28|4895.28|4898.21|4898.21|4891.87|4891.87|0
1669977000000|2022-12-02 10:30:00|4895.84|4895.84|4896.67|4896.67|4896.78|4896.78|4893.25|4893.25|0
1669977300000|2022-12-02 10:35:00|4896.56|4896.56|4895.09|4895.09|4898.01|4898.01|4895.09|4895.09|0
1669977600000|2022-12-02 10:40:00|4894.8|4894.8|4892.35|4892.35|4894.8|4894.8|4892.11|4892.11|0
1669977900000|2022-12-02 10:45:00|4892.24|4892.24|4886.94|4886.94|4892.24|4892.24|4886.94|4886.94|0
1669978200000|2022-12-02 10:50:00|4887.38|4887.38|4888.67|4888.67|4888.67|4888.67|4887.16|4887.16|0
1669978500000|2022-12-02 10:55:00|4888.89|4888.89|4887.99|4887.99|4888.89|4888.89|4887.66|4887.66|0
1669978800000|2022-12-02 11:00:00|4886.62|4886.62|4888.86|4888.86|4890.73|4890.73|4886.35|4886.35|0
1669979100000|2022-12-02 11:05:00|4889.04|4889.04|4889.96|4889.96|4890.51|4890.51|4888.74|4888.74|0
1669979400000|2022-12-02 11:10:00|4890.79|4890.79|4891.64|4891.64|4892.95|4892.95|4890.79|4890.79|0
1669979700000|2022-12-02 11:15:00|4891.42|4891.42|4894.49|4894.49|4894.49|4894.49|4890.38|4890.38|0
1669980000000|2022-12-02 11:20:00|4894.31|4894.31|4893.9|4893.9|4894.73|4894.73|4893.9|4893.9|0
1669980300000|2022-12-02 11:25:00|4894.01|4894.01|4893.83|4893.83|4896.03|4896.03|4893.83|4893.83|0
1669980600000|2022-12-02 11:30:00|4894.2|4894.2|4897.03|4897.03|4897.03|4897.03|4893.43|4893.43|0
1669980900000|2022-12-02 11:35:00|4897.18|4897.18|4895.52|4895.52|4898.37|4898.37|4895.52|4895.52|0
1669981200000|2022-12-02 11:40:00|4895.3|4895.3|4893.99|4893.99|4896.13|4896.13|4893.99|4893.99|0
1669981500000|2022-12-02 11:45:00|4894.1|4894.1|4894.97|4894.97|4896.09|4896.09|4894.1|4894.1|0
1669981800000|2022-12-02 11:50:00|4894.1|4894.1|4893.49|4893.49|4895.36|4895.36|4892|4892|0
1669982100000|2022-12-02 11:55:00|4892.66|4892.66|4896.94|4896.94|4897.13|4897.13|4892|4892|0
1669982400000|2022-12-02 12:00:00|4896.11|4896.11|4889.96|4889.96|4896.11|4896.11|4888.8|4888.8|0
1669982700000|2022-12-02 12:05:00|4889.81|4889.81|4893.73|4893.73|4893.73|4893.73|4889.79|4889.79|0
1669983000000|2022-12-02 12:10:00|4894.06|4894.06|4891.88|4891.88|4894.72|4894.72|4888.82|4888.82|0
1669983300000|2022-12-02 12:15:00|4891.77|4891.77|4890.33|4890.33|4891.99|4891.99|4890.33|4890.33|0
1669983600000|2022-12-02 12:20:00|4890.66|4890.66|4889.14|4889.14|4890.66|4890.66|4888.84|4888.84|0
1669983900000|2022-12-02 12:25:00|4888.31|4888.31|4887.58|4887.58|4888.75|4888.75|4887.58|4887.58|0
1669984200000|2022-12-02 12:30:00|4887.14|4887.14|4885.11|4885.11|4887.14|4887.14|4883.46|4883.46|0
1669984500000|2022-12-02 12:35:00|4884.29|4884.29|4886.38|4886.38|4886.82|4886.82|4884.29|4884.29|0
1669984800000|2022-12-02 12:40:00|4885.55|4885.55|4888.25|4888.25|4888.53|4888.53|4885.55|4885.55|0
1669985100000|2022-12-02 12:45:00|4887.43|4887.43|4884.43|4884.43|4887.43|4887.43|4883.88|4883.88|0
1669985400000|2022-12-02 12:50:00|4884.17|4884.17|4888.4|4888.4|4889.18|4889.18|4884.17|4884.17|0
1669985700000|2022-12-02 12:55:00|4889.22|4889.22|4889.31|4889.31|4892.22|4892.22|4888.76|4888.76|0
1669986000000|2022-12-02 13:00:00|4890.97|4890.97|4895.04|4895.04|4895.04|4895.04|4890.18|4890.18|0
1669986300000|2022-12-02 13:05:00|4895.7|4895.7|4899.33|4899.33|4899.33|4899.33|4892.99|4892.99|0
1669986600000|2022-12-02 13:10:00|4900.16|4900.16|4902.84|4902.84|4904.06|4904.06|4898.73|4898.73|0
1669986900000|2022-12-02 13:15:00|4900.63|4900.63|4901.64|4901.64|4904.77|4904.77|4900.49|4900.49|0
1669987200000|2022-12-02 13:20:00|4901.75|4901.75|4904.2|4904.2|4904.35|4904.35|4901.53|4901.53|0
1669987500000|2022-12-02 13:25:00|4902.55|4902.55|4898.67|4898.67|4905.47|4905.47|4897.74|4897.74|0
1669987800000|2022-12-02 13:30:00|4895.45|4895.45|4908.3|4908.3|4910.13|4910.13|4886.84|4886.84|0
1669988100000|2022-12-02 13:35:00|4906.65|4906.65|4898.97|4898.97|4910.52|4910.52|4898.8|4898.8|0
1669988400000|2022-12-02 13:40:00|4896.49|4896.49|4893.92|4893.92|4900.37|4900.37|4893.92|4893.92|0
1669988700000|2022-12-02 13:45:00|4894.75|4894.75|4889.02|4889.02|4899.06|4899.06|4887.82|4887.82|0
1669989000000|2022-12-02 13:50:00|4889.35|4889.35|4889.79|4889.79|4893.88|4893.88|4886.19|4886.19|0
1669989300000|2022-12-02 13:55:00|4890.01|4890.01|4893.6|4893.6|4894.53|4894.53|4890.01|4890.01|0
1669989600000|2022-12-02 14:00:00|4892.94|4892.94|4894.47|4894.47|4895.2|4895.2|4892.06|4892.06|0
1669989900000|2022-12-02 14:05:00|4892.82|4892.82|4892.33|4892.33|4895.18|4895.18|4890.45|4890.45|0
1669990200000|2022-12-02 14:10:00|4892.19|4892.19|4886.94|4886.94|4892.69|4892.69|4886.94|4886.94|0
1669990500000|2022-12-02 14:15:00|4886.72|4886.72|4889.54|4889.54|4890.19|4890.19|4886.61|4886.61|0
1669990800000|2022-12-02 14:20:00|4889.76|4889.76|4893.77|4893.77|4895.04|4895.04|4889.76|4889.76|0
1669991100000|2022-12-02 14:25:00|4893.22|4893.22|4891.07|4891.07|4893.27|4893.27|4889.52|4889.52|0
1669991400000|2022-12-02 14:30:00|4890.24|4890.24|4903.54|4903.54|4903.54|4903.54|4890.24|4890.24|0
1669991700000|2022-12-02 14:35:00|4904.09|4904.09|4902.96|4902.96|4904.65|4904.65|4901.39|4901.39|0
1669992000000|2022-12-02 14:40:00|4902.14|4902.14|4908.18|4908.18|4908.18|4908.18|4901.36|4901.36|0
1669992300000|2022-12-02 14:45:00|4907.96|4907.96|4910.83|4910.83|4910.83|4910.83|4905.53|4905.53|0
1669992600000|2022-12-02 14:50:00|4911.16|4911.16|4913.71|4913.71|4917.43|4917.43|4910.72|4910.72|0
1669992900000|2022-12-02 14:55:00|4912.06|4912.06|4917.03|4917.03|4917.97|4917.97|4912.06|4912.06|0
1669993200000|2022-12-02 15:00:00|4917.86|4917.86|4916.92|4916.92|4919.91|4919.91|4915.62|4915.62|0
1669993500000|2022-12-02 15:05:00|4917.14|4917.14|4914.58|4914.58|4917.14|4917.14|4913.7|4913.7|0
1669993800000|2022-12-02 15:10:00|4914.8|4914.8|4914.26|4914.26|4916.91|4916.91|4912.94|4912.94|0
1669994100000|2022-12-02 15:15:00|4914.8|4914.8|4908.34|4908.34|4915.52|4915.52|4906.59|4906.59|0
1669994400000|2022-12-02 15:20:00|4908.01|4908.01|4909.4|4909.4|4910.58|4910.58|4906.69|4906.69|0
1669994700000|2022-12-02 15:25:00|4908.57|4908.57|4905.99|4905.99|4908.57|4908.57|4903.18|4903.18|0
1669995000000|2022-12-02 15:30:00|4906.82|4906.82|4904.61|4904.61|4908.62|4908.62|4901.35|4901.35|0
1669995300000|2022-12-02 15:35:00|4904.39|4904.39|4904.98|4904.98|4905.85|4905.85|4901.53|4901.53|0
1669995600000|2022-12-02 15:40:00|4906.63|4906.63|4904.54|4904.54|4906.63|4906.63|4899.11|4899.11|0
1669995900000|2022-12-02 15:45:00|4904.18|4904.18|4902.85|4902.85|4907.08|4907.08|4902.85|4902.85|0
1669996200000|2022-12-02 15:50:00|4903.68|4903.68|4904.41|4904.41|4905.88|4905.88|4903.64|4903.64|0
1669996500000|2022-12-02 15:55:00|4904.3|4904.3|4903.21|4903.21|4906.13|4906.13|4903.21|4903.21|0
1669996800000|2022-12-02 16:00:00|4904.04|4904.04|4900.07|4900.07|4906.08|4906.08|4899.41|4899.41|0
1669997100000|2022-12-02 16:05:00|4900.22|4900.22|4904.82|4904.82|4906.59|4906.59|4900.11|4900.11|0
1669997400000|2022-12-02 16:10:00|4903.99|4903.99|4903.28|4903.28|4906.35|4906.35|4903.28|4903.28|0
1669997700000|2022-12-02 16:15:00|4903.94|4903.94|4904.47|4904.47|4905.02|4905.02|4902.2|4902.2|0
1669998000000|2022-12-02 16:20:00|4904.8|4904.8|4909.65|4909.65|4910.8|4910.8|4904.77|4904.77|0
1669998300000|2022-12-02 16:25:00|4909.22|4909.22|4916.78|4916.78|4918.44|4918.44|4909.22|4909.22|0
1670228100000|2022-12-05 08:15:00|4895.4|4895.4|4905.73|4905.73|4908.43|4908.43|4895.4|4895.4|0
1670228400000|2022-12-05 08:20:00|4904.07|4904.07|4906.07|4906.07|4906.89|4906.89|4901.99|4901.99|0
1670228700000|2022-12-05 08:25:00|4906.4|4906.4|4908.04|4908.04|4908.78|4908.78|4904.49|4904.49|0
1670229000000|2022-12-05 08:30:00|4907.71|4907.71|4925.7|4925.7|4926.03|4926.03|4907.63|4907.63|0
1670229300000|2022-12-05 08:35:00|4926.58|4926.58|4927.46|4927.46|4931.71|4931.71|4925.59|4925.59|0
1670229600000|2022-12-05 08:40:00|4926.63|4926.63|4923.45|4923.45|4931.36|4931.36|4921.79|4921.79|0
1670229900000|2022-12-05 08:45:00|4924.27|4924.27|4921.13|4921.13|4924.94|4924.94|4920.81|4920.81|0
1670230200000|2022-12-05 08:50:00|4922.45|4922.45|4924.34|4924.34|4924.73|4924.73|4920.91|4920.91|0
1670230500000|2022-12-05 08:55:00|4923.79|4923.79|4922.07|4922.07|4924.23|4924.23|4921.66|4921.66|0
1670230800000|2022-12-05 09:00:00|4921.63|4921.63|4921.58|4921.58|4923.78|4923.78|4920.66|4920.66|0
1670231100000|2022-12-05 09:05:00|4921.8|4921.8|4913.91|4913.91|4923.12|4923.12|4910.6|4910.6|0
1670231400000|2022-12-05 09:10:00|4913.54|4913.54|4910.85|4910.85|4913.54|4913.54|4907.6|4907.6|0
1670231700000|2022-12-05 09:15:00|4912.5|4912.5|4911.68|4911.68|4912.72|4912.72|4910.02|4910.02|0
1670232000000|2022-12-05 09:20:00|4910.02|4910.02|4907.99|4907.99|4910.02|4910.02|4907.71|4907.71|0
1670232300000|2022-12-05 09:25:00|4908.82|4908.82|4913.95|4913.95|4913.95|4913.95|4908.82|4908.82|0
1670232600000|2022-12-05 09:30:00|4914.17|4914.17|4923.55|4923.55|4923.55|4923.55|4913.62|4913.62|0
1670232900000|2022-12-05 09:35:00|4924.38|4924.38|4915.98|4915.98|4924.38|4924.38|4915.15|4915.15|0
1670233200000|2022-12-05 09:40:00|4915.24|4915.24|4914.71|4914.71|4915.24|4915.24|4913.26|4913.26|0
1670233500000|2022-12-05 09:45:00|4913.88|4913.88|4910.06|4910.06|4914.08|4914.08|4909.23|4909.23|0
1670233800000|2022-12-05 09:50:00|4908.96|4908.96|4909.67|4909.67|4910.59|4910.59|4907.67|4907.67|0
1670234100000|2022-12-05 09:55:00|4909.56|4909.56|4909.28|4909.28|4910.96|4910.96|4907.2|4907.2|0
1670234400000|2022-12-05 10:00:00|4907.63|4907.63|4907.77|4907.77|4908.83|4908.83|4906.73|4906.73|0
1670234700000|2022-12-05 10:05:00|4907.32|4907.32|4909.04|4909.04|4909.04|4909.04|4906.55|4906.55|0
1670235000000|2022-12-05 10:10:00|4909.86|4909.86|4907.18|4907.18|4911.65|4911.65|4907.18|4907.18|0
1670235300000|2022-12-05 10:15:00|4906.81|4906.81|4908.29|4908.29|4908.29|4908.29|4903.84|4903.84|0
1670235600000|2022-12-05 10:20:00|4909.11|4909.11|4905|4905|4909.11|4909.11|4903.37|4903.37|0
1670235900000|2022-12-05 10:25:00|4905.11|4905.11|4904.59|4904.59|4908.42|4908.42|4902.66|4902.66|0
1670236200000|2022-12-05 10:30:00|4904.15|4904.15|4906.29|4906.29|4909.44|4909.44|4902.93|4902.93|0
1670236500000|2022-12-05 10:35:00|4905.52|4905.52|4900.36|4900.36|4906.29|4906.29|4897.95|4897.95|0
1670236800000|2022-12-05 10:40:00|4898.7|4898.7|4905.15|4905.15|4905.15|4905.15|4898.13|4898.13|0
1670237100000|2022-12-05 10:45:00|4905.98|4905.98|4903.4|4903.4|4910.94|4910.94|4903.4|4903.4|0
1670237400000|2022-12-05 10:50:00|4902.58|4902.58|4905.45|4905.45|4905.45|4905.45|4901.31|4901.31|0
1670237700000|2022-12-05 10:55:00|4905|4905|4902.31|4902.31|4905|4905|4900.32|4900.32|0
1670238000000|2022-12-05 11:00:00|4902.64|4902.64|4899.71|4899.71|4902.64|4902.64|4898.06|4898.06|0
1670238300000|2022-12-05 11:05:00|4900.54|4900.54|4899.75|4899.75|4900.54|4900.54|4897.99|4897.99|0
1670238600000|2022-12-05 11:10:00|4900.58|4900.58|4899.52|4899.52|4901.13|4901.13|4897.87|4897.87|0
1670238900000|2022-12-05 11:15:00|4899.41|4899.41|4896.6|4896.6|4899.56|4899.56|4896.6|4896.6|0
1670239200000|2022-12-05 11:20:00|4896.93|4896.93|4895.67|4895.67|4897.5|4897.5|4891.93|4891.93|0
1670239500000|2022-12-05 11:25:00|4895.97|4895.97|4897.82|4897.82|4897.82|4897.82|4895.69|4895.69|0
1670239800000|2022-12-05 11:30:00|4897.28|4897.28|4899.24|4899.24|4899.24|4899.24|4894.33|4894.33|0
1670240100000|2022-12-05 11:35:00|4899.57|4899.57|4896.92|4896.92|4900.78|4900.78|4896.92|4896.92|0
1670240400000|2022-12-05 11:40:00|4896.47|4896.47|4896.25|4896.25|4897.08|4897.08|4894.6|4894.6|0
1670240700000|2022-12-05 11:45:00|4895.84|4895.84|4894.92|4894.92|4895.84|4895.84|4894.06|4894.06|0
1670241000000|2022-12-05 11:50:00|4895.25|4895.25|4894.86|4894.86|4896.32|4896.32|4894.86|4894.86|0
1670241300000|2022-12-05 11:55:00|4895.08|4895.08|4897.23|4897.23|4897.23|4897.23|4894.75|4894.75|0
1670241600000|2022-12-05 12:00:00|4896.4|4896.4|4893.06|4893.06|4896.4|4896.4|4892.23|4892.23|0
1670241900000|2022-12-05 12:05:00|4892.91|4892.91|4891.75|4891.75|4892.91|4892.91|4890.98|4890.98|0
1670242200000|2022-12-05 12:10:00|4892.58|4892.58|4888.33|4888.33|4892.58|4892.58|4888.33|4888.33|0
1670242500000|2022-12-05 12:15:00|4888.18|4888.18|4886.02|4886.02|4889.01|4889.01|4884.58|4884.58|0
1670242800000|2022-12-05 12:20:00|4886.45|4886.45|4886.86|4886.86|4887.58|4887.58|4886.45|4886.45|0
1670243100000|2022-12-05 12:25:00|4887.69|4887.69|4892.91|4892.91|4892.91|4892.91|4886.59|4886.59|0
1670243400000|2022-12-05 12:30:00|4892.08|4892.08|4893.09|4893.09|4894.14|4894.14|4891.79|4891.79|0
1670243700000|2022-12-05 12:35:00|4892.27|4892.27|4891.7|4891.7|4892.8|4892.8|4891.14|4891.14|0
1670244000000|2022-12-05 12:40:00|4891.59|4891.59|4892.21|4892.21|4893.15|4893.15|4891.59|4891.59|0
1670244300000|2022-12-05 12:45:00|4893.04|4893.04|4893.74|4893.74|4894.18|4894.18|4892.87|4892.87|0
1670244600000|2022-12-05 12:50:00|4892.08|4892.08|4890.1|4890.1|4892.08|4892.08|4890.1|4890.1|0
1670244900000|2022-12-05 12:55:00|4889.99|4889.99|4887.28|4887.28|4890.36|4890.36|4886.24|4886.24|0
1670245200000|2022-12-05 13:00:00|4886.73|4886.73|4890.99|4890.99|4890.99|4890.99|4886.4|4886.4|0
1670245500000|2022-12-05 13:05:00|4891.82|4891.82|4891.84|4891.84|4891.84|4891.84|4890.88|4890.88|0
1670245800000|2022-12-05 13:10:00|4891.99|4891.99|4891.39|4891.39|4892.27|4892.27|4890.48|4890.48|0
1670246100000|2022-12-05 13:15:00|4891.5|4891.5|4892.11|4892.11|4892.33|4892.33|4890.29|4890.29|0
1670246400000|2022-12-05 13:20:00|4891.67|4891.67|4891.41|4891.41|4893.65|4893.65|4889.8|4889.8|0
1670246700000|2022-12-05 13:25:00|4892.24|4892.24|4894.35|4894.35|4896.15|4896.15|4892.24|4892.24|0
1670247000000|2022-12-05 13:30:00|4894.48|4894.48|4901.39|4901.39|4903.05|4903.05|4894.48|4894.48|0
1670247300000|2022-12-05 13:35:00|4901.1|4901.1|4909.9|4909.9|4909.9|4909.9|4900.88|4900.88|0
1670247600000|2022-12-05 13:40:00|4909.57|4909.57|4907.67|4907.67|4909.57|4909.57|4904.27|4904.27|0
1670247900000|2022-12-05 13:45:00|4907.78|4907.78|4917.36|4917.36|4917.36|4917.36|4906.79|4906.79|0
1670248200000|2022-12-05 13:50:00|4914.88|4914.88|4913.13|4913.13|4915.83|4915.83|4912.91|4912.91|0
1670248500000|2022-12-05 13:55:00|4911.48|4911.48|4914.48|4914.48|4914.48|4914.48|4911.48|4911.48|0
1670248800000|2022-12-05 14:00:00|4915.31|4915.31|4909.06|4909.06|4915.31|4915.31|4909.06|4909.06|0
1670249100000|2022-12-05 14:05:00|4908.84|4908.84|4905.72|4905.72|4908.84|4908.84|4899.86|4899.86|0
1670249400000|2022-12-05 14:10:00|4904.9|4904.9|4902.04|4902.04|4904.9|4904.9|4901.71|4901.71|0
1670249700000|2022-12-05 14:15:00|4901.93|4901.93|4901.29|4901.29|4902.41|4902.41|4901.11|4901.11|0
1670250000000|2022-12-05 14:20:00|4902.12|4902.12|4902.92|4902.92|4904.14|4904.14|4901.28|4901.28|0
1670250300000|2022-12-05 14:25:00|4902.81|4902.81|4908.44|4908.44|4910.04|4910.04|4902.81|4902.81|0
1670250600000|2022-12-05 14:30:00|4910.1|4910.1|4915.53|4915.53|4916.08|4916.08|4906.34|4906.34|0
1670250900000|2022-12-05 14:35:00|4913.88|4913.88|4917.35|4917.35|4917.99|4917.99|4913.33|4913.33|0
1670251200000|2022-12-05 14:40:00|4917.79|4917.79|4919.12|4919.12|4919.12|4919.12|4915.97|4915.97|0
1670251500000|2022-12-05 14:45:00|4919.45|4919.45|4918.83|4918.83|4921.26|4921.26|4917.25|4917.25|0
1670251800000|2022-12-05 14:50:00|4919.05|4919.05|4917.67|4917.67|4924.23|4924.23|4916.21|4916.21|0
1670252100000|2022-12-05 14:55:00|4918|4918|4912.77|4912.77|4918.61|4918.61|4911.71|4911.71|0
1670252400000|2022-12-05 15:00:00|4911.11|4911.11|4916.07|4916.07|4916.9|4916.9|4909.21|4909.21|0
1670252700000|2022-12-05 15:05:00|4915.63|4915.63|4919.7|4919.7|4920.66|4920.66|4914.75|4914.75|0
1670253000000|2022-12-05 15:10:00|4920.57|4920.57|4917.45|4917.45|4920.64|4920.64|4915.57|4915.57|0
1670253300000|2022-12-05 15:15:00|4917.23|4917.23|4915.85|4915.85|4918.49|4918.49|4915.85|4915.85|0
1670253600000|2022-12-05 15:20:00|4915.96|4915.96|4916.01|4916.01|4917.73|4917.73|4914.97|4914.97|0
1670253900000|2022-12-05 15:25:00|4916.23|4916.23|4914.5|4914.5|4917.94|4917.94|4914.5|4914.5|0
1670254200000|2022-12-05 15:30:00|4914.83|4914.83|4921.47|4921.47|4923.35|4923.35|4914.39|4914.39|0
1670254500000|2022-12-05 15:35:00|4922.3|4922.3|4925.22|4925.22|4925.22|4925.22|4922.3|4922.3|0
1670254800000|2022-12-05 15:40:00|4925|4925|4927.88|4927.88|4927.88|4927.88|4923.62|4923.62|0
1670255100000|2022-12-05 15:45:00|4928.54|4928.54|4930.52|4930.52|4932.07|4932.07|4928.54|4928.54|0
1670255400000|2022-12-05 15:50:00|4930.74|4930.74|4933.66|4933.66|4935.32|4935.32|4930.74|4930.74|0
1670255700000|2022-12-05 15:55:00|4934.49|4934.49|4939.96|4939.96|4943.71|4943.71|4934.49|4934.49|0
1670256000000|2022-12-05 16:00:00|4940.79|4940.79|4933.88|4933.88|4940.79|4940.79|4932.74|4932.74|0
1670256300000|2022-12-05 16:05:00|4933.55|4933.55|4937.58|4937.58|4937.58|4937.58|4933.4|4933.4|0
1670256600000|2022-12-05 16:10:00|4937.36|4937.36|4943.67|4943.67|4943.67|4943.67|4937.21|4937.21|0
1670256900000|2022-12-05 16:15:00|4944.5|4944.5|4941.69|4941.69|4944.63|4944.63|4940.12|4940.12|0
1670257200000|2022-12-05 16:20:00|4941.8|4941.8|4937.91|4937.91|4942.28|4942.28|4937.76|4937.76|0
1670257500000|2022-12-05 16:25:00|4937.8|4937.8|4936.3|4936.3|4940|4940|4934.28|4934.28|0
1670314500000|2022-12-06 08:15:00|4976.12|4976.12|4999.16|4999.16|4999.27|4999.27|4967.65|4967.65|0
1670314800000|2022-12-06 08:20:00|4999.99|4999.99|4985.55|4985.55|5001.66|5001.66|4982.14|4982.14|0
1670315100000|2022-12-06 08:25:00|4985.77|4985.77|4981.42|4981.42|4986.92|4986.92|4972.32|4972.32|0
1670315400000|2022-12-06 08:30:00|4981.75|4981.75|4985.86|4985.86|4986.84|4986.84|4974.47|4974.47|0
1670315700000|2022-12-06 08:35:00|4985.03|4985.03|4993.65|4993.65|4993.87|4993.87|4985.03|4985.03|0
1670316000000|2022-12-06 08:40:00|4994.31|4994.31|4997.19|4997.19|4999.39|4999.39|4992.99|4992.99|0
1670316300000|2022-12-06 08:45:00|4996.36|4996.36|4997.24|4997.24|4998.61|4998.61|4991.14|4991.14|0
1670316600000|2022-12-06 08:50:00|4996.69|4996.69|4998.62|4998.62|5001.6|5001.6|4996.69|4996.69|0
1670316900000|2022-12-06 08:55:00|5000.16|5000.16|4993.86|4993.86|5001.15|5001.15|4992|4992|0
1670317200000|2022-12-06 09:00:00|4994.19|4994.19|4999.15|4999.15|4999.15|4999.15|4992.53|4992.53|0
1670317500000|2022-12-06 09:05:00|4998.72|4998.72|4999.13|4999.13|5001.61|5001.61|4996.9|4996.9|0
1670317800000|2022-12-06 09:10:00|4999.68|4999.68|5000.81|5000.81|5000.81|5000.81|4996.82|4996.82|0
1670318100000|2022-12-06 09:15:00|5004.12|5004.12|5016.68|5016.68|5017.64|5017.64|5004.12|5004.12|0
1670318400000|2022-12-06 09:20:00|5016.46|5016.46|5012.61|5012.61|5018.11|5018.11|5009.25|5009.25|0
1670318700000|2022-12-06 09:25:00|5012.39|5012.39|5016.48|5016.48|5016.48|5016.48|5007.95|5007.95|0
1670319000000|2022-12-06 09:30:00|5017.31|5017.31|5017.97|5017.97|5018.79|5018.79|5012.57|5012.57|0
1670319300000|2022-12-06 09:35:00|5018.08|5018.08|5019.3|5019.3|5019.3|5019.3|5016.49|5016.49|0
1670319600000|2022-12-06 09:40:00|5019.63|5019.63|5024.04|5024.04|5025.24|5025.24|5019.46|5019.46|0
1670319900000|2022-12-06 09:45:00|5023.27|5023.27|5019.03|5019.03|5024.63|5024.63|5019.03|5019.03|0
1670320200000|2022-12-06 09:50:00|5019.79|5019.79|5016.82|5016.82|5020.12|5020.12|5015.36|5015.36|0
1670320500000|2022-12-06 09:55:00|5018.47|5018.47|5015.03|5015.03|5018.47|5018.47|5014.66|5014.66|0
1670320800000|2022-12-06 10:00:00|5015.56|5015.56|5019.84|5019.84|5020.28|5020.28|5012.97|5012.97|0
1670321100000|2022-12-06 10:05:00|5019.01|5019.01|5018.43|5018.43|5021.86|5021.86|5016.9|5016.9|0
1670321400000|2022-12-06 10:10:00|5016.78|5016.78|5020.38|5020.38|5021.6|5021.6|5016.38|5016.38|0
1670321700000|2022-12-06 10:15:00|5018.73|5018.73|5020.4|5020.4|5021.52|5021.52|5017.9|5017.9|0
1670322000000|2022-12-06 10:20:00|5021.23|5021.23|5027.54|5027.54|5030.03|5030.03|5018.04|5018.04|0
1670322300000|2022-12-06 10:25:00|5028.37|5028.37|5028.28|5028.28|5034.22|5034.22|5028.28|5028.28|0
1670322600000|2022-12-06 10:30:00|5029.93|5029.93|5024.7|5024.7|5030.21|5030.21|5016.59|5016.59|0
1670322900000|2022-12-06 10:35:00|5024.04|5024.04|5030.64|5030.64|5030.64|5030.64|5023.69|5023.69|0
1670323200000|2022-12-06 10:40:00|5031.47|5031.47|5028.05|5028.05|5031.47|5031.47|5027.39|5027.39|0
1670323500000|2022-12-06 10:45:00|5028.31|5028.31|5031.74|5031.74|5032.18|5032.18|5028.08|5028.08|0
1670323800000|2022-12-06 10:50:00|5031.3|5031.3|5033.67|5033.67|5036.59|5036.59|5031.3|5031.3|0
1670324100000|2022-12-06 10:55:00|5033.34|5033.34|5032.2|5032.2|5033.93|5033.93|5032.09|5032.09|0
1670324400000|2022-12-06 11:00:00|5032.09|5032.09|5027.82|5027.82|5032.55|5032.55|5026.95|5026.95|0
1670324700000|2022-12-06 11:05:00|5028.15|5028.15|5027.64|5027.64|5028.32|5028.32|5024.02|5024.02|0
1670325000000|2022-12-06 11:10:00|5027.31|5027.31|5027.69|5027.69|5029.74|5029.74|5027.2|5027.2|0
1670325300000|2022-12-06 11:15:00|5028.52|5028.52|5029.07|5029.07|5030.89|5030.89|5027.1|5027.1|0
1670325600000|2022-12-06 11:20:00|5028.86|5028.86|5031.92|5031.92|5033.44|5033.44|5028.53|5028.53|0
1670325900000|2022-12-06 11:25:00|5032.47|5032.47|5030|5030|5033.85|5033.85|5028.84|5028.84|0
1670326200000|2022-12-06 11:30:00|5029.17|5029.17|5024.42|5024.42|5029.17|5029.17|5024.15|5024.15|0
1670326500000|2022-12-06 11:35:00|5023.55|5023.55|5020.35|5020.35|5023.55|5023.55|5019.04|5019.04|0
1670326800000|2022-12-06 11:40:00|5020.57|5020.57|5017.35|5017.35|5020.57|5020.57|5017.35|5017.35|0
1670327100000|2022-12-06 11:45:00|5017.57|5017.57|5016.87|5016.87|5017.9|5017.9|5016.52|5016.52|0
1670327400000|2022-12-06 11:50:00|5016.65|5016.65|5017.61|5017.61|5017.94|5017.94|5013.07|5013.07|0
1670327700000|2022-12-06 11:55:00|5016.78|5016.78|5020.08|5020.08|5020.08|5020.08|5016.78|5016.78|0
1670328000000|2022-12-06 12:00:00|5019.26|5019.26|5019.8|5019.8|5020.48|5020.48|5018.71|5018.71|0
1670328300000|2022-12-06 12:05:00|5020.63|5020.63|5017.32|5017.32|5021.46|5021.46|5016.6|5016.6|0
1670328600000|2022-12-06 12:10:00|5017.65|5017.65|5021.57|5021.57|5023.11|5023.11|5017.65|5017.65|0
1670328900000|2022-12-06 12:15:00|5019.91|5019.91|5016.92|5016.92|5021.01|5021.01|5016.24|5016.24|0
1670329200000|2022-12-06 12:20:00|5017.36|5017.36|5021.52|5021.52|5021.91|5021.91|5017.36|5017.36|0
1670329500000|2022-12-06 12:25:00|5022.35|5022.35|5022.57|5022.57|5023.01|5023.01|5021.25|5021.25|0
1670329800000|2022-12-06 12:30:00|5022.79|5022.79|5021.52|5021.52|5025.38|5025.38|5021.52|5021.52|0
1670330100000|2022-12-06 12:35:00|5022.4|5022.4|5022.75|5022.75|5024.28|5024.28|5022.4|5022.4|0
1670330400000|2022-12-06 12:40:00|5021.92|5021.92|5022.33|5022.33|5022.33|5022.33|5020.68|5020.68|0
1670330700000|2022-12-06 12:45:00|5022.55|5022.55|5022.79|5022.79|5023.34|5023.34|5019.97|5019.97|0
1670331000000|2022-12-06 12:50:00|5022.65|5022.65|5022.95|5022.95|5023.01|5023.01|5021.03|5021.03|0
1670331300000|2022-12-06 12:55:00|5023.17|5023.17|5020.09|5020.09|5023.17|5023.17|5019.98|5019.98|0
1670331600000|2022-12-06 13:00:00|5019.26|5019.26|5016.23|5016.23|5019.37|5019.37|5015.41|5015.41|0
1670331900000|2022-12-06 13:05:00|5016.56|5016.56|5011.42|5011.42|5016.8|5016.8|5010.44|5010.44|0
1670332200000|2022-12-06 13:10:00|5011.09|5011.09|5014.38|5014.38|5016.03|5016.03|5011.09|5011.09|0
1670332500000|2022-12-06 13:15:00|5015.14|5015.14|5016.74|5016.74|5017.57|5017.57|5015.14|5015.14|0
1670332800000|2022-12-06 13:20:00|5016.08|5016.08|5014.91|5014.91|5016.08|5016.08|5009.44|5009.44|0
1670333100000|2022-12-06 13:25:00|5014.09|5014.09|5011.93|5011.93|5014.48|5014.48|5011.93|5011.93|0
1670333400000|2022-12-06 13:30:00|5012.26|5012.26|5009.12|5009.12|5012.26|5012.26|5009.12|5009.12|0
1670333700000|2022-12-06 13:35:00|5008.46|5008.46|5006.45|5006.45|5011.42|5011.42|5006.45|5006.45|0
1670334000000|2022-12-06 13:40:00|5006.16|5006.16|5003.52|5003.52|5006.16|5006.16|5003.42|5003.42|0
1670334300000|2022-12-06 13:45:00|5003.96|5003.96|5000.37|5000.37|5003.96|5003.96|5000.37|5000.37|0
1670334600000|2022-12-06 13:50:00|4999.83|4999.83|5003.13|5003.13|5003.33|5003.33|4999.79|4999.79|0
1670334900000|2022-12-06 13:55:00|5003.46|5003.46|5003.62|5003.62|5006.75|5006.75|5002.95|5002.95|0
1670335200000|2022-12-06 14:00:00|5002.8|5002.8|5002.96|5002.96|5004.9|5004.9|4999.9|4999.9|0
1670335500000|2022-12-06 14:05:00|5002.74|5002.74|5003.47|5003.47|5003.47|5003.47|5000.22|5000.22|0
1670335800000|2022-12-06 14:10:00|5005.12|5005.12|5008.27|5008.27|5008.27|5008.27|5003.69|5003.69|0
1670336100000|2022-12-06 14:15:00|5008.38|5008.38|5009.65|5009.65|5010.81|5010.81|5008.38|5008.38|0
1670336400000|2022-12-06 14:20:00|5008.66|5008.66|5009.65|5009.65|5011.75|5011.75|5007.84|5007.84|0
1670336700000|2022-12-06 14:25:00|5009.84|5009.84|5015.64|5015.64|5015.89|5015.89|5009.84|5009.84|0
1670337000000|2022-12-06 14:30:00|5014.82|5014.82|5031.1|5031.1|5033.95|5033.95|5014.82|5014.82|0
1670337300000|2022-12-06 14:35:00|5031.43|5031.43|5030.87|5030.87|5031.72|5031.72|5024.76|5024.76|0
1670337600000|2022-12-06 14:40:00|5031.31|5031.31|5016.33|5016.33|5033.27|5033.27|5015.39|5015.39|0
1670337900000|2022-12-06 14:45:00|5019.64|5019.64|5028.26|5028.26|5029.12|5029.12|5019.64|5019.64|0
1670338200000|2022-12-06 14:50:00|5028.15|5028.15|5030.78|5030.78|5032.08|5032.08|5027.65|5027.65|0
1670338500000|2022-12-06 14:55:00|5030.89|5030.89|5029.63|5029.63|5034.03|5034.03|5027.64|5027.64|0
1670338800000|2022-12-06 15:00:00|5030.45|5030.45|5026.9|5026.9|5033.07|5033.07|5026.41|5026.41|0
1670339100000|2022-12-06 15:05:00|5026.07|5026.07|5027.03|5027.03|5029.2|5029.2|5023.95|5023.95|0
1670339400000|2022-12-06 15:10:00|5026.48|5026.48|5023.53|5023.53|5026.48|5026.48|5021.66|5021.66|0
1670339700000|2022-12-06 15:15:00|5023.86|5023.86|5017.35|5017.35|5024.69|5024.69|5016.3|5016.3|0
1670340000000|2022-12-06 15:20:00|5017.13|5017.13|5016.5|5016.5|5017.66|5017.66|5015.19|5015.19|0
1670340300000|2022-12-06 15:25:00|5016.72|5016.72|5013.74|5013.74|5016.72|5016.72|5012.65|5012.65|0
1670340600000|2022-12-06 15:30:00|5013.96|5013.96|5005.25|5005.25|5014.45|5014.45|5005.25|5005.25|0
1670340900000|2022-12-06 15:35:00|5005.58|5005.58|4999.84|4999.84|5005.58|5005.58|4997.36|4997.36|0
1670341200000|2022-12-06 15:40:00|4999.95|4999.95|5003.76|5003.76|5004.93|5004.93|4998.57|4998.57|0
1670341500000|2022-12-06 15:45:00|5003.54|5003.54|5010.51|5010.51|5011.29|5011.29|5002.71|5002.71|0
1670341800000|2022-12-06 15:50:00|5010.36|5010.36|5018|5018|5018|5018|5009.26|5009.26|0
1670342100000|2022-12-06 15:55:00|5018.13|5018.13|5012.7|5012.7|5018.9|5018.9|5011.46|5011.46|0
1670342400000|2022-12-06 16:00:00|5012.59|5012.59|5010.79|5010.79|5012.59|5012.59|5000.06|5000.06|0
1670342700000|2022-12-06 16:05:00|5011.89|5011.89|5008.62|5008.62|5012.39|5012.39|5008.01|5008.01|0
1670343000000|2022-12-06 16:10:00|5008.51|5008.51|5007.93|5007.93|5009.39|5009.39|5006.98|5006.98|0
1670343300000|2022-12-06 16:15:00|5007.82|5007.82|5010.31|5010.31|5012.36|5012.36|5007.32|5007.32|0
1670343600000|2022-12-06 16:20:00|5010.16|5010.16|5010.53|5010.53|5010.75|5010.75|5008.51|5008.51|0
1670343900000|2022-12-06 16:25:00|5010.42|5010.42|5014.36|5014.36|5015.43|5015.43|5006.67|5006.67|0
1670400900000|2022-12-07 08:15:00|4980.47|4980.47|4971.52|4971.52|4980.47|4980.47|4968.88|4968.88|0
1670401200000|2022-12-07 08:20:00|4971.63|4971.63|4966.96|4966.96|4974.11|4974.11|4966.96|4966.96|0
1670401500000|2022-12-07 08:25:00|4965.31|4965.31|4966.08|4966.08|4968.83|4968.83|4960.78|4960.78|0
1670401800000|2022-12-07 08:30:00|4964.87|4964.87|4974.95|4974.95|4976.55|4976.55|4963.38|4963.38|0
1670402100000|2022-12-07 08:35:00|4974.65|4974.65|4978.1|4978.1|4979.64|4979.64|4971.53|4971.53|0
1670402400000|2022-12-07 08:40:00|4979.76|4979.76|4970.99|4970.99|4980.31|4980.31|4962.5|4962.5|0
1670402700000|2022-12-07 08:45:00|4971.54|4971.54|4975.06|4975.06|4975.06|4975.06|4968.9|4968.9|0
1670403000000|2022-12-07 08:50:00|4974.62|4974.62|4978.68|4978.68|4979.15|4979.15|4972.92|4972.92|0
1670403300000|2022-12-07 08:55:00|4979.12|4979.12|4983.69|4983.69|4983.69|4983.69|4976.7|4976.7|0
1670403600000|2022-12-07 09:00:00|4982.86|4982.86|4983.88|4983.88|4986.36|4986.36|4982.76|4982.76|0
1670403900000|2022-12-07 09:05:00|4984.71|4984.71|4987.58|4987.58|4987.58|4987.58|4984.71|4984.71|0
1670404200000|2022-12-07 09:10:00|4986.7|4986.7|4984.88|4984.88|4986.92|4986.92|4984.01|4984.01|0
1670404500000|2022-12-07 09:15:00|4985.7|4985.7|4996.21|4996.21|4997.48|4997.48|4985.7|4985.7|0
1670404800000|2022-12-07 09:20:00|4995.38|4995.38|4983.19|4983.19|4995.82|4995.82|4983.19|4983.19|0
1670405100000|2022-12-07 09:25:00|4984.84|4984.84|4988.81|4988.81|4989.08|4989.08|4984.84|4984.84|0
1670405400000|2022-12-07 09:30:00|4988.7|4988.7|4985.91|4985.91|4992.45|4992.45|4985.91|4985.91|0
1670405700000|2022-12-07 09:35:00|4983.42|4983.42|4975.18|4975.18|4983.42|4983.42|4975.18|4975.18|0
1670406000000|2022-12-07 09:40:00|4975.51|4975.51|4970.87|4970.87|4975.51|4975.51|4970.76|4970.76|0
1670406300000|2022-12-07 09:45:00|4970.76|4970.76|4965.52|4965.52|4970.76|4970.76|4964.43|4964.43|0
1670406600000|2022-12-07 09:50:00|4966.34|4966.34|4968.78|4968.78|4969.21|4969.21|4965.55|4965.55|0
1670406900000|2022-12-07 09:55:00|4968.89|4968.89|4966.9|4966.9|4968.89|4968.89|4964.94|4964.94|0
1670407200000|2022-12-07 10:00:00|4966.57|4966.57|4968.63|4968.63|4969.8|4969.8|4965.75|4965.75|0
1670407500000|2022-12-07 10:05:00|4969.07|4969.07|4969.02|4969.02|4970.99|4970.99|4965.67|4965.67|0
1670407800000|2022-12-07 10:10:00|4969.84|4969.84|4971.46|4971.46|4971.53|4971.53|4968.63|4968.63|0
1670408100000|2022-12-07 10:15:00|4973.94|4973.94|4973.37|4973.37|4977.14|4977.14|4973.37|4973.37|0
1670408400000|2022-12-07 10:20:00|4973.05|4973.05|4976.07|4976.07|4979.43|4979.43|4972.87|4972.87|0
1670408700000|2022-12-07 10:25:00|4976.18|4976.18|4976.54|4976.54|4976.54|4976.54|4973.8|4973.8|0
1670409000000|2022-12-07 10:30:00|4976.32|4976.32|4973.16|4973.16|4976.47|4976.47|4973.16|4973.16|0
1670409300000|2022-12-07 10:35:00|4972.83|4972.83|4976.04|4976.04|4976.04|4976.04|4972.5|4972.5|0
1670409600000|2022-12-07 10:40:00|4976.15|4976.15|4971.41|4971.41|4976.26|4976.26|4967.94|4967.94|0
1670409900000|2022-12-07 10:45:00|4971.19|4971.19|4969.64|4969.64|4971.19|4971.19|4966.06|4966.06|0
1670410200000|2022-12-07 10:50:00|4968.82|4968.82|4959.76|4959.76|4968.93|4968.93|4958.5|4958.5|0
1670410500000|2022-12-07 10:55:00|4959.87|4959.87|4964.69|4964.69|4964.69|4964.69|4957.09|4957.09|0
1670410800000|2022-12-07 11:00:00|4964.8|4964.8|4971.25|4971.25|4971.25|4971.25|4963.97|4963.97|0
1670411100000|2022-12-07 11:05:00|4971.91|4971.91|4971.23|4971.23|4974.78|4974.78|4969.81|4969.81|0
1670411400000|2022-12-07 11:10:00|4972.06|4972.06|4972.96|4972.96|4974.79|4974.79|4971.75|4971.75|0
1670411700000|2022-12-07 11:15:00|4970.48|4970.48|4971.15|4971.15|4971.15|4971.15|4967.46|4967.46|0
1670412000000|2022-12-07 11:20:00|4971.59|4971.59|4967.09|4967.09|4971.59|4971.59|4967.09|4967.09|0
1670412300000|2022-12-07 11:25:00|4966.1|4966.1|4967.05|4967.05|4967.49|4967.49|4964.3|4964.3|0
1670412600000|2022-12-07 11:30:00|4965.4|4965.4|4969.08|4969.08|4969.08|4969.08|4964.02|4964.02|0
1670412900000|2022-12-07 11:35:00|4970.73|4970.73|4970.26|4970.26|4971.74|4971.74|4967.85|4967.85|0
1670413200000|2022-12-07 11:40:00|4971.03|4971.03|4964.03|4964.03|4971.24|4971.24|4963.03|4963.03|0
1670413500000|2022-12-07 11:45:00|4963.37|4963.37|4965.71|4965.71|4965.85|4965.85|4962.33|4962.33|0
1670413800000|2022-12-07 11:50:00|4966.03|4966.03|4964.29|4964.29|4966.14|4966.14|4963.19|4963.19|0
1670414100000|2022-12-07 11:55:00|4964.4|4964.4|4961.9|4961.9|4964.93|4964.93|4961.13|4961.13|0
1670414400000|2022-12-07 12:00:00|4962.73|4962.73|4961.9|4961.9|4964.1|4964.1|4961.29|4961.29|0
1670414700000|2022-12-07 12:05:00|4961.46|4961.46|4959.06|4959.06|4961.57|4961.57|4958.65|4958.65|0
1670415000000|2022-12-07 12:10:00|4958.73|4958.73|4962.12|4962.12|4962.12|4962.12|4958.73|4958.73|0
1670415300000|2022-12-07 12:15:00|4961.29|4961.29|4964.27|4964.27|4966.04|4966.04|4961.07|4961.07|0
1670415600000|2022-12-07 12:20:00|4963.94|4963.94|4960.3|4960.3|4963.94|4963.94|4959.47|4959.47|0
1670415900000|2022-12-07 12:25:00|4960.19|4960.19|4960.19|4960.19|4961.68|4961.68|4959.14|4959.14|0
1670416200000|2022-12-07 12:30:00|4960.52|4960.52|4958.55|4958.55|4960.9|4960.9|4957.99|4957.99|0
1670416500000|2022-12-07 12:35:00|4958.33|4958.33|4956.22|4956.22|4959.15|4959.15|4956.22|4956.22|0
1670416800000|2022-12-07 12:40:00|4956.77|4956.77|4955|4955|4956.93|4956.93|4953.55|4953.55|0
1670417100000|2022-12-07 12:45:00|4954.89|4954.89|4957.53|4957.53|4958.47|4958.47|4954.89|4954.89|0
1670417400000|2022-12-07 12:50:00|4957.75|4957.75|4956.79|4956.79|4960.97|4960.97|4956.29|4956.29|0
1670417700000|2022-12-07 12:55:00|4957.55|4957.55|4959.27|4959.27|4959.82|4959.82|4957.55|4957.55|0
1670418000000|2022-12-07 13:00:00|4959.6|4959.6|4957.66|4957.66|4960.04|4960.04|4956.18|4956.18|0
1670418300000|2022-12-07 13:05:00|4957.55|4957.55|4956.44|4956.44|4958.53|4958.53|4955.17|4955.17|0
1670418600000|2022-12-07 13:10:00|4956.3|4956.3|4951.1|4951.1|4956.63|4956.63|4951.1|4951.1|0
1670418900000|2022-12-07 13:15:00|4950.95|4950.95|4951.85|4951.85|4954.37|4954.37|4949.02|4949.02|0
1670419200000|2022-12-07 13:20:00|4952.18|4952.18|4954.92|4954.92|4955.74|4955.74|4952.18|4952.18|0
1670419500000|2022-12-07 13:25:00|4955.75|4955.75|4957.32|4957.32|4957.79|4957.79|4955.09|4955.09|0
1670419800000|2022-12-07 13:30:00|4957.65|4957.65|4958.75|4958.75|4962.99|4962.99|4957.65|4957.65|0
1670420100000|2022-12-07 13:35:00|4958.31|4958.31|4954.52|4954.52|4958.46|4958.46|4954.52|4954.52|0
1670420400000|2022-12-07 13:40:00|4954.19|4954.19|4951.35|4951.35|4954.58|4954.58|4950.87|4950.87|0
1670420700000|2022-12-07 13:45:00|4950.52|4950.52|4939.56|4939.56|4951.46|4951.46|4939.56|4939.56|0
1670421000000|2022-12-07 13:50:00|4939.67|4939.67|4936.51|4936.51|4941.4|4941.4|4934.13|4934.13|0
1670421300000|2022-12-07 13:55:00|4936.29|4936.29|4937.39|4937.39|4938.88|4938.88|4936.29|4936.29|0
1670421600000|2022-12-07 14:00:00|4937.58|4937.58|4936.46|4936.46|4938.45|4938.45|4935.75|4935.75|0
1670421900000|2022-12-07 14:05:00|4936.35|4936.35|4939.51|4939.51|4939.88|4939.88|4936.35|4936.35|0
1670422200000|2022-12-07 14:10:00|4939.4|4939.4|4947.53|4947.53|4947.53|4947.53|4939.4|4939.4|0
1670422500000|2022-12-07 14:15:00|4947.64|4947.64|4941.74|4941.74|4950.23|4950.23|4941.74|4941.74|0
1670422800000|2022-12-07 14:20:00|4940.97|4940.97|4947.13|4947.13|4948.18|4948.18|4940.14|4940.14|0
1670423100000|2022-12-07 14:25:00|4946.91|4946.91|4950.26|4950.26|4951.09|4951.09|4946.58|4946.58|0
1670423400000|2022-12-07 14:30:00|4951.09|4951.09|4952.76|4952.76|4957.34|4957.34|4947.8|4947.8|0
1670423700000|2022-12-07 14:35:00|4953.09|4953.09|4949.37|4949.37|4954.04|4954.04|4947.26|4947.26|0
1670424000000|2022-12-07 14:40:00|4949.69|4949.69|4955.98|4955.98|4957.34|4957.34|4949.69|4949.69|0
1670424300000|2022-12-07 14:45:00|4955.54|4955.54|4950.16|4950.16|4957.36|4957.36|4949|4949|0
1670424600000|2022-12-07 14:50:00|4950.02|4950.02|4949.55|4949.55|4950.34|4950.34|4948.81|4948.81|0
1670424900000|2022-12-07 14:55:00|4949.66|4949.66|4947.53|4947.53|4950.5|4950.5|4947.53|4947.53|0
1670425200000|2022-12-07 15:00:00|4946.15|4946.15|4946.52|4946.52|4946.74|4946.74|4938.96|4938.96|0
1670425500000|2022-12-07 15:05:00|4945.97|4945.97|4949.55|4949.55|4949.55|4949.55|4943.11|4943.11|0
1670425800000|2022-12-07 15:10:00|4949.88|4949.88|4964.93|4964.93|4974.64|4974.64|4936.97|4936.97|0
1670426100000|2022-12-07 15:15:00|4965.04|4965.04|4961.83|4961.83|4968.61|4968.61|4960.75|4960.75|0
1670426400000|2022-12-07 15:20:00|4961.28|4961.28|4984.17|4984.17|4985.22|4985.22|4960.95|4960.95|0
1670426700000|2022-12-07 15:25:00|4983.34|4983.34|4994.38|4994.38|4994.38|4994.38|4983.06|4983.06|0
1670427000000|2022-12-07 15:30:00|4993.55|4993.55|4990.69|4990.69|5001.65|5001.65|4987.99|4987.99|0
1670427300000|2022-12-07 15:35:00|4991.51|4991.51|4991.72|4991.72|4995.41|4995.41|4990.18|4990.18|0
1670427600000|2022-12-07 15:40:00|4991.17|4991.17|4987.31|4987.31|4992.92|4992.92|4987.31|4987.31|0
1670427900000|2022-12-07 15:45:00|4987.42|4987.42|4985.15|4985.15|4988.69|4988.69|4983.73|4983.73|0
1670428200000|2022-12-07 15:50:00|4985.97|4985.97|4982.4|4982.4|4986.07|4986.07|4981.93|4981.93|0
1670428500000|2022-12-07 15:55:00|4981.57|4981.57|4981.77|4981.77|4982.69|4982.69|4978.89|4978.89|0
1670428800000|2022-12-07 16:00:00|4981.22|4981.22|4978.05|4978.05|4981.66|4981.66|4977.47|4977.47|0
1670429100000|2022-12-07 16:05:00|4978.88|4978.88|4973.63|4973.63|4980.87|4980.87|4973.08|4973.08|0
1670429400000|2022-12-07 16:10:00|4972.65|4972.65|4962.74|4962.74|4972.65|4972.65|4962.19|4962.19|0
1670429700000|2022-12-07 16:15:00|4961.91|4961.91|4960.21|4960.21|4962.81|4962.81|4958.01|4958.01|0
1670430000000|2022-12-07 16:20:00|4959.99|4959.99|4958.09|4958.09|4960.71|4960.71|4956.54|4956.54|0
1670430300000|2022-12-07 16:25:00|4958.92|4958.92|4966.1|4966.1|4966.67|4966.67|4958.05|4958.05|0
1670487300000|2022-12-08 08:15:00|4970.09|4970.09|4973|4973|4978.1|4978.1|4962.74|4962.74|0
1670487600000|2022-12-08 08:20:00|4971.79|4971.79|4971.64|4971.64|4971.79|4971.79|4966.07|4966.07|0
1670487900000|2022-12-08 08:25:00|4972.47|4972.47|4971.75|4971.75|4975.15|4975.15|4971.58|4971.58|0
1670488200000|2022-12-08 08:30:00|4973.4|4973.4|4987.63|4987.63|4990.94|4990.94|4973.4|4973.4|0
1670488500000|2022-12-08 08:35:00|4989.29|4989.29|4996.68|4996.68|4999.08|4999.08|4989.29|4989.29|0
1670488800000|2022-12-08 08:40:00|4998.33|4998.33|4996.49|4996.49|4999.22|4999.22|4996.49|4996.49|0
1670489100000|2022-12-08 08:45:00|4996.86|4996.86|4998.79|4998.79|5000.05|5000.05|4996.86|4996.86|0
1670489400000|2022-12-08 08:50:00|4997.97|4997.97|5002.14|5002.14|5004.62|5004.62|4996.31|4996.31|0
1670489700000|2022-12-08 08:55:00|5002.96|5002.96|5002.68|5002.68|5003.4|5003.4|4998.5|4998.5|0
1670490000000|2022-12-08 09:00:00|5002.46|5002.46|5004.62|5004.62|5007.49|5007.49|5001.8|5001.8|0
1670490300000|2022-12-08 09:05:00|5004.47|5004.47|4997.15|4997.15|5005.06|5005.06|4997.15|4997.15|0
1670490600000|2022-12-08 09:10:00|4996.41|4996.41|5002.74|5002.74|5002.74|5002.74|4994.92|4994.92|0
1670490900000|2022-12-08 09:15:00|5002.63|5002.63|5003.94|5003.94|5005.21|5005.21|5002.63|5002.63|0
1670491200000|2022-12-08 09:20:00|5000.63|5000.63|5001.02|5001.02|5001.24|5001.24|5000.41|5000.41|0
1670491500000|2022-12-08 09:25:00|5001.2|5001.2|4991.24|4991.24|5001.31|5001.31|4991.24|4991.24|0
1670491800000|2022-12-08 09:30:00|4990.41|4990.41|4999.75|4999.75|5001.41|5001.41|4989.29|4989.29|0
1670492100000|2022-12-08 09:35:00|5000.58|5000.58|5007.75|5007.75|5011.38|5011.38|4999.75|4999.75|0
1670492400000|2022-12-08 09:40:00|5006.87|5006.87|5005.58|5005.58|5012.9|5012.9|5004.69|5004.69|0
1670492700000|2022-12-08 09:45:00|5006.1|5006.1|5008.2|5008.2|5009.97|5009.97|5005.69|5005.69|0
1670493000000|2022-12-08 09:50:00|5008.64|5008.64|5005.03|5005.03|5008.64|5008.64|5004.17|5004.17|0
1670493300000|2022-12-08 09:55:00|5004.81|5004.81|5010.78|5010.78|5017.55|5017.55|5004.48|5004.48|0
1670493600000|2022-12-08 10:00:00|5010.89|5010.89|5013.88|5013.88|5013.88|5013.88|5010.78|5010.78|0
1670493900000|2022-12-08 10:05:00|5014.01|5014.01|5022.36|5022.36|5022.8|5022.8|5013.57|5013.57|0
1670494200000|2022-12-08 10:10:00|5023.19|5023.19|5021.99|5021.99|5023.19|5023.19|5019|5019|0
1670494500000|2022-12-08 10:15:00|5021.22|5021.22|5013.29|5013.29|5021.22|5021.22|5013.29|5013.29|0
1670494800000|2022-12-08 10:20:00|5012.01|5012.01|5009.02|5009.02|5013.42|5013.42|5009.02|5009.02|0
1670495100000|2022-12-08 10:25:00|5008.87|5008.87|5008.65|5008.65|5009.53|5009.53|5007.77|5007.77|0
1670495400000|2022-12-08 10:30:00|5008.5|5008.5|5011.9|5011.9|5012.68|5012.68|5005.67|5005.67|0
1670495700000|2022-12-08 10:35:00|5011.07|5011.07|5012.68|5012.68|5013.12|5013.12|5008.54|5008.54|0
1670496000000|2022-12-08 10:40:00|5012.79|5012.79|5010.2|5010.2|5012.79|5012.79|5010.15|5010.15|0
1670496300000|2022-12-08 10:45:00|5009.98|5009.98|5008.73|5008.73|5012.14|5012.14|5008.58|5008.58|0
1670496600000|2022-12-08 10:50:00|5008.33|5008.33|5006.5|5006.5|5008.39|5008.39|5005.25|5005.25|0
1670496900000|2022-12-08 10:55:00|5005.62|5005.62|4999.43|4999.43|5005.62|5005.62|4999.43|4999.43|0
1670497200000|2022-12-08 11:00:00|4999.56|4999.56|4998.72|4998.72|5001.16|5001.16|4998.02|4998.02|0
1670497500000|2022-12-08 11:05:00|4998.5|4998.5|4991.69|4991.69|4999.38|4999.38|4990.62|4990.62|0
1670497800000|2022-12-08 11:10:00|4991.36|4991.36|4990.63|4990.63|4994.67|4994.67|4990.63|4990.63|0
1670498100000|2022-12-08 11:15:00|4991.45|4991.45|4994.48|4994.48|4994.59|4994.59|4991.45|4991.45|0
1670498400000|2022-12-08 11:20:00|4996.13|4996.13|4994.77|4994.77|4996.13|4996.13|4993.84|4993.84|0
1670498700000|2022-12-08 11:25:00|4996.43|4996.43|4997.22|4997.22|4997.22|4997.22|4994.88|4994.88|0
1670499000000|2022-12-08 11:30:00|4998.05|4998.05|5002.91|5002.91|5003.41|5003.41|4998.05|4998.05|0
1670499300000|2022-12-08 11:35:00|5002.78|5002.78|5004.71|5004.71|5004.71|5004.71|5002.01|5002.01|0
1670499600000|2022-12-08 11:40:00|5004.49|5004.49|5010.5|5010.5|5010.5|5010.5|5003.66|5003.66|0
1670499900000|2022-12-08 11:45:00|5013.32|5013.32|5014.45|5014.45|5015.33|5015.33|5010.32|5010.32|0
1670500200000|2022-12-08 11:50:00|5014.56|5014.56|5013.86|5013.86|5014.78|5014.78|5011.86|5011.86|0
1670500500000|2022-12-08 11:55:00|5014.74|5014.74|5027.33|5027.33|5027.33|5027.33|5014.74|5014.74|0
1670500800000|2022-12-08 12:00:00|5026.5|5026.5|5020.6|5020.6|5026.5|5026.5|5020.16|5020.16|0
1670501100000|2022-12-08 12:05:00|5020.05|5020.05|5019.08|5019.08|5021.5|5021.5|5015.99|5015.99|0
1670501400000|2022-12-08 12:10:00|5017.42|5017.42|5012.23|5012.23|5017.42|5017.42|5012.23|5012.23|0
1670501700000|2022-12-08 12:15:00|5013.88|5013.88|5017.46|5017.46|5017.46|5017.46|5013.88|5013.88|0
1670502000000|2022-12-08 12:20:00|5016.63|5016.63|5021.49|5021.49|5022.15|5022.15|5016.63|5016.63|0
1670502300000|2022-12-08 12:25:00|5020.66|5020.66|5015.6|5015.6|5020.66|5020.66|5013.5|5013.5|0
1670502600000|2022-12-08 12:30:00|5015.33|5015.33|5017.76|5017.76|5017.76|5017.76|5014.45|5014.45|0
1670502900000|2022-12-08 12:35:00|5017.98|5017.98|5014.53|5014.53|5019.91|5019.91|5014.53|5014.53|0
1670503200000|2022-12-08 12:40:00|5014.2|5014.2|5014.08|5014.08|5015.74|5015.74|5012.16|5012.16|0
1670503500000|2022-12-08 12:45:00|5013.53|5013.53|5004.85|5004.85|5013.53|5013.53|5004.41|5004.41|0
1670503800000|2022-12-08 12:50:00|5005.07|5005.07|4998.89|4998.89|5005.07|5005.07|4998.89|4998.89|0
1670504100000|2022-12-08 12:55:00|4997.24|4997.24|4996.74|4996.74|5000.77|5000.77|4996.74|4996.74|0
1670504400000|2022-12-08 13:00:00|4994.26|4994.26|4996.18|4996.18|4997.79|4997.79|4992.93|4992.93|0
1670504700000|2022-12-08 13:05:00|4995.96|4995.96|4994.1|4994.1|4996.58|4996.58|4994.1|4994.1|0
1670505000000|2022-12-08 13:10:00|4997.18|4997.18|4995.36|4995.36|4999.99|4999.99|4995.36|4995.36|0
1670505300000|2022-12-08 13:15:00|4994.54|4994.54|4999.48|4999.48|4999.48|4999.48|4990.4|4990.4|0
1670505600000|2022-12-08 13:20:00|4999.81|4999.81|4998.44|4998.44|4999.81|4999.81|4994.65|4994.65|0
1670505900000|2022-12-08 13:25:00|4998.55|4998.55|5000.36|5000.36|5000.36|5000.36|4998.55|4998.55|0
1670506200000|2022-12-08 13:30:00|5000.8|5000.8|4993.63|4993.63|5000.8|5000.8|4993.63|4993.63|0
1670506500000|2022-12-08 13:35:00|4993.33|4993.33|5002.4|5002.4|5005.86|5005.86|4993.33|4993.33|0
1670506800000|2022-12-08 13:40:00|5001.2|5001.2|4997.15|4997.15|5001.2|5001.2|4997.15|4997.15|0
1670507100000|2022-12-08 13:45:00|4997|4997|4995.11|4995.11|4997.67|4997.67|4993.96|4993.96|0
1670507400000|2022-12-08 13:50:00|4995.22|4995.22|4996.53|4996.53|5001.42|5001.42|4995.22|4995.22|0
1670507700000|2022-12-08 13:55:00|4997.36|4997.36|4997.74|4997.74|5000.33|5000.33|4996.86|4996.86|0
1670508000000|2022-12-08 14:00:00|4997.63|4997.63|5002.42|5002.42|5002.42|5002.42|4997.63|4997.63|0
1670508300000|2022-12-08 14:05:00|5001.98|5001.98|5009.82|5009.82|5010.89|5010.89|5001.81|5001.81|0
1670508600000|2022-12-08 14:10:00|5009.71|5009.71|5008.09|5008.09|5009.75|5009.75|5008|5008|0
1670508900000|2022-12-08 14:15:00|5006.44|5006.44|5005.97|5005.97|5007.21|5007.21|5004.62|5004.62|0
1670509200000|2022-12-08 14:20:00|5006.79|5006.79|5009.18|5009.18|5010.4|5010.4|5006.79|5006.79|0
1670509500000|2022-12-08 14:25:00|5008.85|5008.85|5012.61|5012.61|5012.61|5012.61|5008.85|5008.85|0
1670509800000|2022-12-08 14:30:00|5015.09|5015.09|5018.51|5018.51|5018.51|5018.51|5015.09|5015.09|0
1670510100000|2022-12-08 14:35:00|5018.62|5018.62|5017.49|5017.49|5021.99|5021.99|5015.71|5015.71|0
1670510400000|2022-12-08 14:40:00|5017.6|5017.6|5021.66|5021.66|5021.66|5021.66|5012.03|5012.03|0
1670510700000|2022-12-08 14:45:00|5022.1|5022.1|5025.31|5025.31|5028.28|5028.28|5022.1|5022.1|0
1670511000000|2022-12-08 14:50:00|5025.2|5025.2|5020.63|5020.63|5027.95|5027.95|5018.97|5018.97|0
1670511300000|2022-12-08 14:55:00|5020.3|5020.3|5017.06|5017.06|5023.28|5023.28|5015.63|5015.63|0
1670511600000|2022-12-08 15:00:00|5016.99|5016.99|5019.31|5019.31|5020.74|5020.74|5016.02|5016.02|0
1670511900000|2022-12-08 15:05:00|5019.97|5019.97|5024.8|5024.8|5024.8|5024.8|5018.48|5018.48|0
1670512200000|2022-12-08 15:10:00|5025.63|5025.63|5016.18|5016.18|5025.77|5025.77|5013.48|5013.48|0
1670512500000|2022-12-08 15:15:00|5015.96|5015.96|5014.05|5014.05|5017|5017|5012.49|5012.49|0
1670512800000|2022-12-08 15:20:00|5013.76|5013.76|5008.14|5008.14|5013.91|5013.91|5008.03|5008.03|0
1670513100000|2022-12-08 15:25:00|5008.25|5008.25|5007.88|5007.88|5010.85|5010.85|5007.88|5007.88|0
1670513400000|2022-12-08 15:30:00|5007.99|5007.99|5005.48|5005.48|5007.99|5007.99|5002.28|5002.28|0
1670513700000|2022-12-08 15:35:00|5005.7|5005.7|5009.04|5009.04|5012.94|5012.94|5003.89|5003.89|0
1670514000000|2022-12-08 15:40:00|5008.49|5008.49|5011.31|5011.31|5011.31|5011.31|5008.49|5008.49|0
1670514300000|2022-12-08 15:45:00|5011.16|5011.16|5013.99|5013.99|5014.43|5014.43|5008.63|5008.63|0
1670514600000|2022-12-08 15:50:00|5014.43|5014.43|5015.8|5015.8|5017.23|5017.23|5012.11|5012.11|0
1670514900000|2022-12-08 15:55:00|5015.91|5015.91|5015.79|5015.79|5018.7|5018.7|5015.79|5015.79|0
1670515200000|2022-12-08 16:00:00|5016.34|5016.34|5008.31|5008.31|5017.61|5017.61|5008.31|5008.31|0
1670515500000|2022-12-08 16:05:00|5008.16|5008.16|5010.84|5010.84|5011.49|5011.49|5005.73|5005.73|0
1670515800000|2022-12-08 16:10:00|5011.39|5011.39|5013.87|5013.87|5016.46|5016.46|5011.17|5011.17|0
1670516100000|2022-12-08 16:15:00|5013.98|5013.98|5014.57|5014.57|5015.85|5015.85|5013.98|5013.98|0
1670516400000|2022-12-08 16:20:00|5014.02|5014.02|5021.34|5021.34|5023.82|5023.82|5013.42|5013.42|0
1670516700000|2022-12-08 16:25:00|5020.51|5020.51|5017.57|5017.57|5021.23|5021.23|5013.96|5013.96|0
1670573700000|2022-12-09 08:15:00|4979.32|4979.32|4979.87|4979.87|4981.74|4981.74|4976.95|4976.95|0
1670574000000|2022-12-09 08:20:00|4981.53|4981.53|4965.27|4965.27|4981.53|4981.53|4963.62|4963.62|0
1670574300000|2022-12-09 08:25:00|4964.83|4964.83|4967.04|4967.04|4967.04|4967.04|4961.32|4961.32|0
1670574600000|2022-12-09 08:30:00|4966.89|4966.89|4972.11|4972.11|4974.2|4974.2|4965.76|4965.76|0
1670574900000|2022-12-09 08:35:00|4972.33|4972.33|4975.86|4975.86|4976.26|4976.26|4971.96|4971.96|0
1670575200000|2022-12-09 08:40:00|4977.52|4977.52|4980.49|4980.49|4981.37|4981.37|4977.52|4977.52|0
1670575500000|2022-12-09 08:45:00|4979.66|4979.66|4983.62|4983.62|4984.36|4984.36|4977.18|4977.18|0
1670575800000|2022-12-09 08:50:00|4981.14|4981.14|4978.56|4978.56|4982.7|4982.7|4977.74|4977.74|0
1670576100000|2022-12-09 08:55:00|4979.39|4979.39|4978.89|4978.89|4984.07|4984.07|4978.07|4978.07|0
1670576400000|2022-12-09 09:00:00|4978.67|4978.67|4975.49|4975.49|4978.67|4978.67|4972.79|4972.79|0
1670576700000|2022-12-09 09:05:00|4974.83|4974.83|4970.07|4970.07|4974.83|4974.83|4968.47|4968.47|0
1670577000000|2022-12-09 09:10:00|4968.42|4968.42|4963.39|4963.39|4969.3|4969.3|4963.39|4963.39|0
1670577300000|2022-12-09 09:15:00|4963.26|4963.26|4963.66|4963.66|4963.71|4963.71|4959.55|4959.55|0
1670577600000|2022-12-09 09:20:00|4963.11|4963.11|4977.07|4977.07|4977.07|4977.07|4963.11|4963.11|0
1670577900000|2022-12-09 09:25:00|4976.85|4976.85|4983.5|4983.5|4983.5|4983.5|4976.74|4976.74|0
1670578200000|2022-12-09 09:30:00|4983.28|4983.28|4977.98|4977.98|4983.28|4983.28|4977.98|4977.98|0
1670578500000|2022-12-09 09:35:00|4977.22|4977.22|4985.12|4985.12|4985.12|4985.12|4977.22|4977.22|0
1670578800000|2022-12-09 09:40:00|4985.95|4985.95|4985.35|4985.35|4988.6|4988.6|4985.3|4985.3|0
1670579100000|2022-12-09 09:45:00|4985.08|4985.08|4985.06|4985.06|4985.08|4985.08|4984.2|4984.2|0
1670579400000|2022-12-09 09:50:00|4984.52|4984.52|4987.47|4987.47|4988.68|4988.68|4983.69|4983.69|0
1670579700000|2022-12-09 09:55:00|4987.36|4987.36|4992.08|4992.08|4992.08|4992.08|4984.88|4984.88|0
1670580000000|2022-12-09 10:00:00|4992.91|4992.91|4996.76|4996.76|4997.63|4997.63|4992.69|4992.69|0
1670580300000|2022-12-09 10:05:00|4997.09|4997.09|4990.14|4990.14|4997.91|4997.91|4990.14|4990.14|0
1670580600000|2022-12-09 10:10:00|4990.69|4990.69|4990.53|4990.53|4993.67|4993.67|4989.48|4989.48|0
1670580900000|2022-12-09 10:15:00|4989.7|4989.7|4994.66|4994.66|4994.66|4994.66|4989.37|4989.37|0
1670581200000|2022-12-09 10:20:00|4995.32|4995.32|4996.94|4996.94|4997.05|4997.05|4994.33|4994.33|0
1670581500000|2022-12-09 10:25:00|4996.72|4996.72|4998.62|4998.62|5000.46|5000.46|4996.72|4996.72|0
1670581800000|2022-12-09 10:30:00|4996.97|4996.97|4996.89|4996.89|4998.01|4998.01|4996.89|4996.89|0
1670582100000|2022-12-09 10:35:00|4997.11|4997.11|4998.4|4998.4|4999.45|4999.45|4997.03|4997.03|0
1670582400000|2022-12-09 10:40:00|4997.58|4997.58|4999.95|4999.95|4999.95|4999.95|4997.03|4997.03|0
1670582700000|2022-12-09 10:45:00|5000.28|5000.28|5000.31|5000.31|5000.75|5000.75|4997.44|4997.44|0
1670583000000|2022-12-09 10:50:00|5000.58|5000.58|5000.92|5000.92|5002.41|5002.41|5000.58|5000.58|0
1670583300000|2022-12-09 10:55:00|5001.25|5001.25|5002.52|5002.52|5002.98|5002.98|4999.81|4999.81|0
1670583600000|2022-12-09 11:00:00|5002.63|5002.63|5002.66|5002.66|5004.88|5004.88|5001.47|5001.47|0
1670583900000|2022-12-09 11:05:00|5001.83|5001.83|5002.35|5002.35|5005.59|5005.59|4998.95|4998.95|0
1670584200000|2022-12-09 11:10:00|5002.02|5002.02|5002.86|5002.86|5006.41|5006.41|5000.59|5000.59|0
1670584500000|2022-12-09 11:15:00|5002.72|5002.72|5002.43|5002.43|5003.31|5003.31|5000.41|5000.41|0
1670584800000|2022-12-09 11:20:00|5002.21|5002.21|4998.43|4998.43|5002.21|5002.21|4997.33|4997.33|0
1670585100000|2022-12-09 11:25:00|4998.87|4998.87|4997.53|4997.53|4998.87|4998.87|4995.05|4995.05|0
1670585400000|2022-12-09 11:30:00|4997.83|4997.83|5001.1|5001.1|5001.1|5001.1|4997.28|4997.28|0
1670585700000|2022-12-09 11:35:00|5001.32|5001.32|4998.84|4998.84|5001.32|5001.32|4996.14|4996.14|0
1670586000000|2022-12-09 11:40:00|4998.51|4998.51|4999.28|4999.28|4999.69|4999.69|4997.48|4997.48|0
1670586300000|2022-12-09 11:45:00|4999.61|4999.61|4999.94|4999.94|5002.21|5002.21|4999.61|4999.61|0
1670586600000|2022-12-09 11:50:00|5001.59|5001.59|4999.6|4999.6|5001.59|5001.59|4998.25|4998.25|0
1670586900000|2022-12-09 11:55:00|4999.3|4999.3|4998.04|4998.04|4999.3|4999.3|4996.28|4996.28|0
1670587200000|2022-12-09 12:00:00|4997.21|4997.21|4995.52|4995.52|4997.21|4997.21|4989.64|4989.64|0
1670587500000|2022-12-09 12:05:00|4996.51|4996.51|5000.32|5000.32|5000.93|5000.93|4996.51|4996.51|0
1670587800000|2022-12-09 12:10:00|5001.15|5001.15|4995.62|4995.62|5002.82|5002.82|4995.62|4995.62|0
1670588100000|2022-12-09 12:15:00|4994.85|4994.85|4998.9|4998.9|4998.9|4998.9|4994|4994|0
1670588400000|2022-12-09 12:20:00|4998.68|4998.68|5000.1|5000.1|5000.1|5000.1|4998.12|4998.12|0
1670588700000|2022-12-09 12:25:00|4999.66|4999.66|4997.63|4997.63|5000.5|5000.5|4997.63|4997.63|0
1670589000000|2022-12-09 12:30:00|4997.19|4997.19|4996.9|4996.9|4997.3|4997.3|4994.68|4994.68|0
1670589300000|2022-12-09 12:35:00|4998|4998|5002.79|5002.79|5003.57|5003.57|4998|4998|0
1670589600000|2022-12-09 12:40:00|5002.9|5002.9|5001.09|5001.09|5003.12|5003.12|5000.63|5000.63|0
1670589900000|2022-12-09 12:45:00|5001.24|5001.24|4997.57|4997.57|5001.24|5001.24|4997.57|4997.57|0
1670590200000|2022-12-09 12:50:00|4998.23|4998.23|5001.58|5001.58|5002.13|5002.13|4998.23|4998.23|0
1670590500000|2022-12-09 12:55:00|5001.36|5001.36|5000.51|5000.51|5002.21|5002.21|4998.67|4998.67|0
1670590800000|2022-12-09 13:00:00|4999.68|4999.68|4995.3|4995.3|5000.45|5000.45|4991.83|4991.83|0
1670591100000|2022-12-09 13:05:00|4994.48|4994.48|4992.49|4992.49|4997|4997|4992.49|4992.49|0
1670591400000|2022-12-09 13:10:00|4992.05|4992.05|4990.44|4990.44|4992.35|4992.35|4990.44|4990.44|0
1670591700000|2022-12-09 13:15:00|4991.27|4991.27|4992.21|4992.21|4993.73|4993.73|4991.11|4991.11|0
1670592000000|2022-12-09 13:20:00|4991.88|4991.88|4988.03|4988.03|4991.88|4991.88|4987.37|4987.37|0
1670592300000|2022-12-09 13:25:00|4987.92|4987.92|4987.37|4987.37|4988.64|4988.64|4986.66|4986.66|0
1670592600000|2022-12-09 13:30:00|4988.96|4988.96|4990.44|4990.44|4992.15|4992.15|4956.13|4956.13|0
1670592900000|2022-12-09 13:35:00|4990.33|4990.33|4994.04|4994.04|4997.35|4997.35|4989.67|4989.67|0
1670593200000|2022-12-09 13:40:00|4995.69|4995.69|5000.94|5000.94|5002.76|5002.76|4995.69|4995.69|0
1670593500000|2022-12-09 13:45:00|4999.84|4999.84|4988.92|4988.92|5003.16|5003.16|4988.54|4988.54|0
1670593800000|2022-12-09 13:50:00|4989.25|4989.25|4992.82|4992.82|4993.12|4993.12|4986.38|4986.38|0
1670594100000|2022-12-09 13:55:00|4992.71|4992.71|4992.58|4992.58|4993.99|4993.99|4990.86|4990.86|0
1670594400000|2022-12-09 14:00:00|4991.75|4991.75|4988.82|4988.82|4991.75|4991.75|4987.7|4987.7|0
1670594700000|2022-12-09 14:05:00|4988.6|4988.6|4989.33|4989.33|4991.69|4991.69|4988.27|4988.27|0
1670595000000|2022-12-09 14:10:00|4989.11|4989.11|4986.91|4986.91|4989.45|4989.45|4986.58|4986.58|0
1670595300000|2022-12-09 14:15:00|4987.23|4987.23|4992.05|4992.05|4992.05|4992.05|4987.23|4987.23|0
1670595600000|2022-12-09 14:20:00|4992.38|4992.38|4994.85|4994.85|4995.74|4995.74|4992.38|4992.38|0
1670595900000|2022-12-09 14:25:00|4994.63|4994.63|4998.59|4998.59|5000.37|5000.37|4994.63|4994.63|0
1670596200000|2022-12-09 14:30:00|4999.42|4999.42|5004.79|5004.79|5008.15|5008.15|4999.42|4999.42|0
1670596500000|2022-12-09 14:35:00|5005.62|5005.62|5000.98|5000.98|5009.13|5009.13|4999.93|4999.93|0
1670596800000|2022-12-09 14:40:00|5000.87|5000.87|5002.54|5002.54|5004.01|5004.01|4999.33|4999.33|0
1670597100000|2022-12-09 14:45:00|5001.72|5001.72|5000.99|5000.99|5003.75|5003.75|4999.9|4999.9|0
1670597400000|2022-12-09 14:50:00|5001.81|5001.81|5004.67|5004.67|5007.27|5007.27|5001.81|5001.81|0
1670597700000|2022-12-09 14:55:00|5005.5|5005.5|5001.7|5001.7|5008.14|5008.14|5001.7|5001.7|0
1670598000000|2022-12-09 15:00:00|5002.53|5002.53|5002.32|5002.32|5005.51|5005.51|4997.9|4997.9|0
1670598300000|2022-12-09 15:05:00|5001.66|5001.66|5009.71|5009.71|5009.71|5009.71|5001.61|5001.61|0
1670598600000|2022-12-09 15:10:00|5009.93|5009.93|5011.12|5011.12|5012.69|5012.69|5009.93|5009.93|0
1670598900000|2022-12-09 15:15:00|5011.66|5011.66|5010.61|5010.61|5012.43|5012.43|5005.93|5005.93|0
1670599200000|2022-12-09 15:20:00|5010.5|5010.5|5007.99|5007.99|5012.19|5012.19|5007.63|5007.63|0
1670599500000|2022-12-09 15:25:00|5008.1|5008.1|5005.38|5005.38|5008.43|5008.43|5003.18|5003.18|0
1670599800000|2022-12-09 15:30:00|5007.03|5007.03|4999.84|4999.84|5007.91|5007.91|4999.84|4999.84|0
1670600100000|2022-12-09 15:35:00|5000.66|5000.66|5001.23|5001.23|5004.09|5004.09|5000.57|5000.57|0
1670600400000|2022-12-09 15:40:00|5000.35|5000.35|5003.09|5003.09|5003.84|5003.84|5000.13|5000.13|0
1670600700000|2022-12-09 15:45:00|5002.87|5002.87|4994.68|4994.68|5002.87|5002.87|4993.63|4993.63|0
1670601000000|2022-12-09 15:50:00|4995.51|4995.51|4994.07|4994.07|4996.41|4996.41|4991.73|4991.73|0
1670601300000|2022-12-09 15:55:00|4994.18|4994.18|4996.45|4996.45|4997.48|4997.48|4993.23|4993.23|0
1670601600000|2022-12-09 16:00:00|4995.62|4995.62|4997.03|4997.03|4998.42|4998.42|4995.4|4995.4|0
1670601900000|2022-12-09 16:05:00|4997.14|4997.14|4996.5|4996.5|4997.51|4997.51|4995.25|4995.25|0
1670602200000|2022-12-09 16:10:00|4996.37|4996.37|4994.49|4994.49|4997.48|4997.48|4993.62|4993.62|0
1670602500000|2022-12-09 16:15:00|4994.82|4994.82|4999.87|4999.87|5000.9|5000.9|4994.8|4994.8|0
1670602800000|2022-12-09 16:20:00|4999.98|4999.98|5002.2|5002.2|5002.31|5002.31|4999.87|4999.87|0
1670603100000|2022-12-09 16:25:00|5003.02|5003.02|5006.83|5006.83|5007.18|5007.18|5002.91|5002.91|0
1670832900000|2022-12-12 08:15:00|5033.91|5033.91|5048.48|5048.48|5049.3|5049.3|5033.91|5033.91|0
1670833200000|2022-12-12 08:20:00|5047.65|5047.65|5048.37|5048.37|5050.86|5050.86|5043.19|5043.19|0
1670833500000|2022-12-12 08:25:00|5048.7|5048.7|5040.4|5040.4|5048.97|5048.97|5040.4|5040.4|0
1670833800000|2022-12-12 08:30:00|5040.51|5040.51|5028.87|5028.87|5040.95|5040.95|5028.87|5028.87|0
1670834100000|2022-12-12 08:35:00|5029.2|5029.2|5039.23|5039.23|5039.23|5039.23|5028.55|5028.55|0
1670834400000|2022-12-12 08:40:00|5040.33|5040.33|5045.98|5045.98|5046.81|5046.81|5040|5040|0
1670834700000|2022-12-12 08:45:00|5046.81|5046.81|5048.81|5048.81|5048.81|5048.81|5045.76|5045.76|0
1670835000000|2022-12-12 08:50:00|5047.15|5047.15|5047.63|5047.63|5050.5|5050.5|5046.86|5046.86|0
1670835300000|2022-12-12 08:55:00|5048.46|5048.46|5054.6|5054.6|5054.6|5054.6|5043.97|5043.97|0
1670835600000|2022-12-12 09:00:00|5052.95|5052.95|5060.11|5060.11|5060.11|5060.11|5051.01|5051.01|0
1670835900000|2022-12-12 09:05:00|5060.93|5060.93|5061.92|5061.92|5067.42|5067.42|5060.65|5060.65|0
1670836200000|2022-12-12 09:10:00|5061.09|5061.09|5068.17|5068.17|5068.43|5068.43|5059.44|5059.44|0
1670836500000|2022-12-12 09:15:00|5068.94|5068.94|5070.98|5070.98|5072.71|5072.71|5068.81|5068.81|0
1670836800000|2022-12-12 09:20:00|5070.79|5070.79|5076.29|5076.29|5076.62|5076.62|5067.71|5067.71|0
1670837100000|2022-12-12 09:25:00|5075.47|5075.47|5072.37|5072.37|5080.47|5080.47|5072.37|5072.37|0
1670837400000|2022-12-12 09:30:00|5071.16|5071.16|5074.84|5074.84|5075.59|5075.59|5070.86|5070.86|0
1670837700000|2022-12-12 09:35:00|5074.01|5074.01|5079.47|5079.47|5080.76|5080.76|5071.53|5071.53|0
1670838000000|2022-12-12 09:40:00|5079.25|5079.25|5080.79|5080.79|5080.79|5080.79|5077.38|5077.38|0
1670838300000|2022-12-12 09:45:00|5079.13|5079.13|5080.37|5080.37|5082.85|5082.85|5078.55|5078.55|0
1670838600000|2022-12-12 09:50:00|5081.2|5081.2|5077.4|5077.4|5082.02|5082.02|5077.4|5077.4|0
1670838900000|2022-12-12 09:55:00|5077.53|5077.53|5080.08|5080.08|5080.76|5080.76|5077.53|5077.53|0
1670839200000|2022-12-12 10:00:00|5080.3|5080.3|5084.59|5084.59|5084.92|5084.92|5080.3|5080.3|0
1670839500000|2022-12-12 10:05:00|5085.14|5085.14|5083.52|5083.52|5085.14|5085.14|5080.46|5080.46|0
1670839800000|2022-12-12 10:10:00|5085.17|5085.17|5083.78|5083.78|5086.17|5086.17|5082.76|5082.76|0
1670840100000|2022-12-12 10:15:00|5084.61|5084.61|5084.97|5084.97|5085.44|5085.44|5083.6|5083.6|0
1670840400000|2022-12-12 10:20:00|5085.41|5085.41|5081.61|5081.61|5085.52|5085.52|5079.95|5079.95|0
1670840700000|2022-12-12 10:25:00|5080.78|5080.78|5086.61|5086.61|5086.61|5086.61|5080.78|5080.78|0
1670841000000|2022-12-12 10:30:00|5086.83|5086.83|5084.28|5084.28|5086.94|5086.94|5081.67|5081.67|0
1670841300000|2022-12-12 10:35:00|5084.43|5084.43|5086.48|5086.48|5086.48|5086.48|5083.28|5083.28|0
1670841600000|2022-12-12 10:40:00|5086.37|5086.37|5088.56|5088.56|5089.93|5089.93|5086.37|5086.37|0
1670841900000|2022-12-12 10:45:00|5088.34|5088.34|5086.51|5086.51|5089.16|5089.16|5085.88|5085.88|0
1670842200000|2022-12-12 10:50:00|5085.69|5085.69|5085.5|5085.5|5087.44|5087.44|5081.71|5081.71|0
1670842500000|2022-12-12 10:55:00|5085.72|5085.72|5082.54|5082.54|5086.11|5086.11|5081.66|5081.66|0
1670842800000|2022-12-12 11:00:00|5082.22|5082.22|5080.29|5080.29|5082.91|5082.91|5080.16|5080.16|0
1670843100000|2022-12-12 11:05:00|5079.46|5079.46|5065.12|5065.12|5079.57|5079.57|5062.59|5062.59|0
1670843400000|2022-12-12 11:10:00|5065.95|5065.95|5072.65|5072.65|5072.65|5072.65|5065.95|5065.95|0
1670843700000|2022-12-12 11:15:00|5073.47|5073.47|5071.6|5071.6|5073.47|5073.47|5071.16|5071.16|0
1670844000000|2022-12-12 11:20:00|5072.43|5072.43|5071.97|5071.97|5073.09|5073.09|5071.71|5071.71|0
1670844300000|2022-12-12 11:25:00|5072.8|5072.8|5072.8|5072.8|5073.63|5073.63|5071.97|5071.97|0
1670844600000|2022-12-12 11:30:00|5075.28|5075.28|5073.66|5073.66|5076.11|5076.11|5073.44|5073.44|0
1670844900000|2022-12-12 11:35:00|5074.1|5074.1|5075.89|5075.89|5075.89|5075.89|5073.47|5073.47|0
1670845200000|2022-12-12 11:40:00|5075.67|5075.67|5070.3|5070.3|5075.78|5075.78|5070.3|5070.3|0
1670845500000|2022-12-12 11:45:00|5068.87|5068.87|5064.77|5064.77|5069.09|5069.09|5062.97|5062.97|0
1670845800000|2022-12-12 11:50:00|5065.32|5065.32|5065.07|5065.07|5066.48|5066.48|5064.72|5064.72|0
1670846100000|2022-12-12 11:55:00|5064.96|5064.96|5062.77|5062.77|5065.07|5065.07|5061.95|5061.95|0
1670846400000|2022-12-12 12:00:00|5061.95|5061.95|5054.55|5054.55|5061.95|5061.95|5054.55|5054.55|0
1670846700000|2022-12-12 12:05:00|5054|5054|5059.5|5059.5|5061.88|5061.88|5053.78|5053.78|0
1670847000000|2022-12-12 12:10:00|5059.8|5059.8|5060.45|5060.45|5062.32|5062.32|5059.12|5059.12|0
1670847300000|2022-12-12 12:15:00|5060.23|5060.23|5054.99|5054.99|5060.23|5060.23|5053.33|5053.33|0
1670847600000|2022-12-12 12:20:00|5054.16|5054.16|5055.91|5055.91|5055.91|5055.91|5053.35|5053.35|0
1670847900000|2022-12-12 12:25:00|5056.06|5056.06|5058.7|5058.7|5058.7|5058.7|5055.23|5055.23|0
1670848200000|2022-12-12 12:30:00|5057.88|5057.88|5058.45|5058.45|5059.22|5059.22|5057.84|5057.84|0
1670848500000|2022-12-12 12:35:00|5059.28|5059.28|5058.8|5058.8|5061.04|5061.04|5058.8|5058.8|0
1670848800000|2022-12-12 12:40:00|5060.45|5060.45|5065.26|5065.26|5065.55|5065.55|5060.24|5060.24|0
1670849100000|2022-12-12 12:45:00|5064.43|5064.43|5062.44|5062.44|5065.66|5065.66|5062.44|5062.44|0
1670849400000|2022-12-12 12:50:00|5062.77|5062.77|5062.35|5062.35|5063.98|5063.98|5059.68|5059.68|0
1670849700000|2022-12-12 12:55:00|5062.2|5062.2|5065.17|5065.17|5065.17|5065.17|5061.32|5061.32|0
1670850000000|2022-12-12 13:00:00|5065.28|5065.28|5067.23|5067.23|5067.67|5067.67|5065.18|5065.18|0
1670850300000|2022-12-12 13:05:00|5067.78|5067.78|5066.83|5066.83|5069.14|5069.14|5066|5066|0
1670850600000|2022-12-12 13:10:00|5065.18|5065.18|5068.92|5068.92|5068.92|5068.92|5062.75|5062.75|0
1670850900000|2022-12-12 13:15:00|5068.61|5068.61|5060.71|5060.71|5069.29|5069.29|5060.71|5060.71|0
1670851200000|2022-12-12 13:20:00|5059.88|5059.88|5055.83|5055.83|5060.29|5060.29|5055|5055|0
1670851500000|2022-12-12 13:25:00|5055|5055|5048.79|5048.79|5055|5055|5048.79|5048.79|0
1670851800000|2022-12-12 13:30:00|5047.97|5047.97|5051.69|5051.69|5051.69|5051.69|5047.07|5047.07|0
1670852100000|2022-12-12 13:35:00|5050.87|5050.87|5050.46|5050.46|5051.23|5051.23|5050.46|5050.46|0
1670852400000|2022-12-12 13:40:00|5049.47|5049.47|5046.02|5046.02|5050.47|5050.47|5046.02|5046.02|0
1670852700000|2022-12-12 13:45:00|5045.19|5045.19|5046.48|5046.48|5047.31|5047.31|5042.9|5042.9|0
1670853000000|2022-12-12 13:50:00|5046.59|5046.59|5043.45|5043.45|5047.03|5047.03|5040.25|5040.25|0
1670853300000|2022-12-12 13:55:00|5042.62|5042.62|5044.14|5044.14|5044.14|5044.14|5040.64|5040.64|0
1670853600000|2022-12-12 14:00:00|5044.47|5044.47|5046.32|5046.32|5046.8|5046.8|5043.93|5043.93|0
1670853900000|2022-12-12 14:05:00|5047.15|5047.15|5052.7|5052.7|5055.05|5055.05|5046.1|5046.1|0
1670854200000|2022-12-12 14:10:00|5051.94|5051.94|5050.08|5050.08|5052.05|5052.05|5046.64|5046.64|0
1670854500000|2022-12-12 14:15:00|5050.23|5050.23|5049.79|5049.79|5051.6|5051.6|5049.79|5049.79|0
1670854800000|2022-12-12 14:20:00|5050.62|5050.62|5061.62|5061.62|5062.45|5062.45|5050.37|5050.37|0
1670855100000|2022-12-12 14:25:00|5061.73|5061.73|5055.41|5055.41|5064.14|5064.14|5055.41|5055.41|0
1670855400000|2022-12-12 14:30:00|5054.58|5054.58|5058.57|5058.57|5059.47|5059.47|5052.6|5052.6|0
1670855700000|2022-12-12 14:35:00|5059.4|5059.4|5055.51|5055.51|5060.23|5060.23|5054.29|5054.29|0
1670856000000|2022-12-12 14:40:00|5054.68|5054.68|5043.15|5043.15|5055.12|5055.12|5042.61|5042.61|0
1670856300000|2022-12-12 14:45:00|5044.81|5044.81|5049.19|5049.19|5050.73|5050.73|5044.64|5044.64|0
1670856600000|2022-12-12 14:50:00|5048.36|5048.36|5041.95|5041.95|5048.36|5048.36|5041.56|5041.56|0
1670856900000|2022-12-12 14:55:00|5041.13|5041.13|5037.94|5037.94|5041.13|5041.13|5036.4|5036.4|0
1670857200000|2022-12-12 15:00:00|5037.11|5037.11|5041.32|5041.32|5042.52|5042.52|5035.85|5035.85|0
1670857500000|2022-12-12 15:05:00|5041.43|5041.43|5037.1|5037.1|5043.35|5043.35|5035.91|5035.91|0
1670857800000|2022-12-12 15:10:00|5036.97|5036.97|5038.67|5038.67|5039.5|5039.5|5035.53|5035.53|0
1670858100000|2022-12-12 15:15:00|5037.91|5037.91|5039.48|5039.48|5039.87|5039.87|5035.85|5035.85|0
1670858400000|2022-12-12 15:20:00|5040.31|5040.31|5041.5|5041.5|5043.97|5043.97|5040.14|5040.14|0
1670858700000|2022-12-12 15:25:00|5041.28|5041.28|5045.28|5045.28|5046.11|5046.11|5041.28|5041.28|0
1670859000000|2022-12-12 15:30:00|5045.17|5045.17|5044.86|5044.86|5045.17|5045.17|5042.42|5042.42|0
1670859300000|2022-12-12 15:35:00|5044.73|5044.73|5044.4|5044.4|5045.39|5045.39|5043.46|5043.46|0
1670859600000|2022-12-12 15:40:00|5043.43|5043.43|5029.44|5029.44|5043.43|5043.43|5020.34|5020.34|0
1670859900000|2022-12-12 15:45:00|5028.61|5028.61|5034.32|5034.32|5035.53|5035.53|5028.61|5028.61|0
1670860200000|2022-12-12 15:50:00|5033.49|5033.49|5032.52|5032.52|5035.33|5035.33|5032.52|5032.52|0
1670860500000|2022-12-12 15:55:00|5032.37|5032.37|5021.93|5021.93|5032.37|5032.37|5020.79|5020.79|0
1670860800000|2022-12-12 16:00:00|5021.49|5021.49|5016.82|5016.82|5023.06|5023.06|5016.16|5016.16|0
1670861100000|2022-12-12 16:05:00|5016.49|5016.49|5019.64|5019.64|5019.97|5019.97|5015.93|5015.93|0
1670861400000|2022-12-12 16:10:00|5019.42|5019.42|5017.05|5017.05|5021.41|5021.41|5017.05|5017.05|0
1670861700000|2022-12-12 16:15:00|5016.61|5016.61|5018.86|5018.86|5019.12|5019.12|5016.5|5016.5|0
1670862000000|2022-12-12 16:20:00|5018.64|5018.64|5024.39|5024.39|5025.13|5025.13|5018.4|5018.4|0
1670862300000|2022-12-12 16:25:00|5023.57|5023.57|5025.47|5025.47|5025.47|5025.47|5021.1|5021.1|0
1670919300000|2022-12-13 08:15:00|4952.15|4952.15|4948.8|4948.8|4961.03|4961.03|4948.8|4948.8|0
1670919600000|2022-12-13 08:20:00|4947.97|4947.97|4922.4|4922.4|4947.97|4947.97|4920.98|4920.98|0
1670919900000|2022-12-13 08:25:00|4919.92|4919.92|4916.53|4916.53|4919.92|4919.92|4906.66|4906.66|0
1670920200000|2022-12-13 08:30:00|4916.97|4916.97|4921.51|4921.51|4923.16|4923.16|4913.97|4913.97|0
1670920500000|2022-12-13 08:35:00|4920.96|4920.96|4922.67|4922.67|4924.88|4924.88|4919.57|4919.57|0
1670920800000|2022-12-13 08:40:00|4923.5|4923.5|4920.24|4920.24|4923.5|4923.5|4918.8|4918.8|0
1670921100000|2022-12-13 08:45:00|4920.02|4920.02|4911.48|4911.48|4920.46|4920.46|4911.48|4911.48|0
1670921400000|2022-12-13 08:50:00|4913.14|4913.14|4924.67|4924.67|4925.22|4925.22|4912.92|4912.92|0
1670921700000|2022-12-13 08:55:00|4923.84|4923.84|4921.42|4921.42|4925.34|4925.34|4917.13|4917.13|0
1670922000000|2022-12-13 09:00:00|4921.86|4921.86|4930.04|4930.04|4931.97|4931.97|4920.2|4920.2|0
1670922300000|2022-12-13 09:05:00|4930.7|4930.7|4933.2|4933.2|4935.32|4935.32|4930.7|4930.7|0
1670922600000|2022-12-13 09:10:00|4933.53|4933.53|4933.58|4933.58|4935.84|4935.84|4930.83|4930.83|0
1670922900000|2022-12-13 09:15:00|4934.14|4934.14|4932.4|4932.4|4934.74|4934.74|4929.7|4929.7|0
1670923200000|2022-12-13 09:20:00|4932.5|4932.5|4919.58|4919.58|4935.47|4935.47|4919.58|4919.58|0
1670923500000|2022-12-13 09:25:00|4917.1|4917.1|4912.09|4912.09|4921.4|4921.4|4911.43|4911.43|0
1670923800000|2022-12-13 09:30:00|4913.63|4913.63|4926.56|4926.56|4926.93|4926.93|4913.63|4913.63|0
1670924100000|2022-12-13 09:35:00|4925.73|4925.73|4907.21|4907.21|4927.05|4927.05|4907.21|4907.21|0
1670924400000|2022-12-13 09:40:00|4904.73|4904.73|4893.28|4893.28|4906.76|4906.76|4893.28|4893.28|0
1670924700000|2022-12-13 09:45:00|4892.91|4892.91|4881.67|4881.67|4892.91|4892.91|4880.85|4880.85|0
1670925000000|2022-12-13 09:50:00|4883.33|4883.33|4896.09|4896.09|4896.09|4896.09|4883.33|4883.33|0
1670925300000|2022-12-13 09:55:00|4898.58|4898.58|4901.95|4901.95|4902.93|4902.93|4895.83|4895.83|0
1670925600000|2022-12-13 10:00:00|4902.27|4902.27|4909.98|4909.98|4912.18|4912.18|4902.16|4902.16|0
1670925900000|2022-12-13 10:05:00|4910.75|4910.75|4915.03|4915.03|4917.18|4917.18|4910.75|4910.75|0
1670926200000|2022-12-13 10:10:00|4914.92|4914.92|4912.73|4912.73|4914.92|4914.92|4911.06|4911.06|0
1670926500000|2022-12-13 10:15:00|4912.88|4912.88|4913.49|4913.49|4915.68|4915.68|4910.64|4910.64|0
1670926800000|2022-12-13 10:20:00|4913.7|4913.7|4917.25|4917.25|4918.73|4918.73|4913.05|4913.05|0
1670927100000|2022-12-13 10:25:00|4916.42|4916.42|4894.64|4894.64|4916.42|4916.42|4894.64|4894.64|0
1670927400000|2022-12-13 10:30:00|4895.47|4895.47|4910.06|4910.06|4910.06|4910.06|4895.47|4895.47|0
1670927700000|2022-12-13 10:35:00|4910.19|4910.19|4910.06|4910.06|4911.26|4911.26|4908.18|4908.18|0
1670928000000|2022-12-13 10:40:00|4911.72|4911.72|4909.45|4909.45|4912.81|4912.81|4909.45|4909.45|0
1670928300000|2022-12-13 10:45:00|4910.28|4910.28|4909.41|4909.41|4910.28|4910.28|4907.98|4907.98|0
1670928600000|2022-12-13 10:50:00|4909.73|4909.73|4905.54|4905.54|4909.73|4909.73|4904.35|4904.35|0
1670928900000|2022-12-13 10:55:00|4905.43|4905.43|4906.25|4906.25|4909.79|4909.79|4905.43|4905.43|0
1670929200000|2022-12-13 11:00:00|4906.38|4906.38|4898.78|4898.78|4907.04|4907.04|4898.78|4898.78|0
1670929500000|2022-12-13 11:05:00|4900.43|4900.43|4908.74|4908.74|4908.74|4908.74|4900.43|4900.43|0
1670929800000|2022-12-13 11:10:00|4908.96|4908.96|4915.66|4915.66|4917.04|4917.04|4906.1|4906.1|0
1670930100000|2022-12-13 11:15:00|4915.93|4915.93|4924.1|4924.1|4924.21|4924.21|4915.93|4915.93|0
1670930400000|2022-12-13 11:20:00|4924.93|4924.93|4929.38|4929.38|4929.38|4929.38|4924.93|4924.93|0
1670930700000|2022-12-13 11:25:00|4929.64|4929.64|4927.18|4927.18|4929.64|4929.64|4925.78|4925.78|0
1670931000000|2022-12-13 11:30:00|4927.51|4927.51|4927.91|4927.91|4930.39|4930.39|4926.93|4926.93|0
1670931300000|2022-12-13 11:35:00|4928.02|4928.02|4938.87|4938.87|4940.15|4940.15|4928.02|4928.02|0
1670931600000|2022-12-13 11:40:00|4939.7|4939.7|4942.96|4942.96|4942.96|4942.96|4939.54|4939.54|0
1670931900000|2022-12-13 11:45:00|4942.13|4942.13|4937.02|4937.02|4942.13|4942.13|4936.72|4936.72|0
1670932200000|2022-12-13 11:50:00|4936.13|4936.13|4929.98|4929.98|4936.13|4936.13|4929.98|4929.98|0
1670932500000|2022-12-13 11:55:00|4931.63|4931.63|4931.6|4931.6|4931.63|4931.63|4929.34|4929.34|0
1670932800000|2022-12-13 12:00:00|4931.49|4931.49|4927.48|4927.48|4931.71|4931.71|4924.68|4924.68|0
1670933100000|2022-12-13 12:05:00|4927.33|4927.33|4922.88|4922.88|4927.33|4927.33|4922.24|4922.24|0
1670933400000|2022-12-13 12:10:00|4922.55|4922.55|4923.15|4923.15|4925.44|4925.44|4922.41|4922.41|0
1670933700000|2022-12-13 12:15:00|4923.26|4923.26|4932.58|4932.58|4932.91|4932.91|4923.26|4923.26|0
1670934000000|2022-12-13 12:20:00|4932.47|4932.47|4934.93|4934.93|4935.04|4935.04|4931.14|4931.14|0
1670934300000|2022-12-13 12:25:00|4935.15|4935.15|4935.45|4935.45|4937.87|4937.87|4933.07|4933.07|0
1670934600000|2022-12-13 12:30:00|4936.27|4936.27|4932|4932|4936.27|4936.27|4931.89|4931.89|0
1670934900000|2022-12-13 12:35:00|4931.18|4931.18|4928.2|4928.2|4932.15|4932.15|4928.2|4928.2|0
1670935200000|2022-12-13 12:40:00|4927.65|4927.65|4923.06|4923.06|4927.65|4927.65|4922.23|4922.23|0
1670935500000|2022-12-13 12:45:00|4922.95|4922.95|4925.1|4925.1|4926.21|4926.21|4922.78|4922.78|0
1670935800000|2022-12-13 12:50:00|4924.55|4924.55|4917.1|4917.1|4924.55|4924.55|4914.74|4914.74|0
1670936100000|2022-12-13 12:55:00|4917.29|4917.29|4919.28|4919.28|4921.52|4921.52|4916.82|4916.82|0
1670936400000|2022-12-13 13:00:00|4919.54|4919.54|4913.68|4913.68|4919.54|4919.54|4913.68|4913.68|0
1670936700000|2022-12-13 13:05:00|4914.12|4914.12|4904.93|4904.93|4914.12|4914.12|4904.93|4904.93|0
1670937000000|2022-12-13 13:10:00|4905.26|4905.26|4900.23|4900.23|4907.09|4907.09|4897.72|4897.72|0
1670937300000|2022-12-13 13:15:00|4900.12|4900.12|4905.66|4905.66|4905.66|4905.66|4900.12|4900.12|0
1670937600000|2022-12-13 13:20:00|4906.03|4906.03|4906.04|4906.04|4906.97|4906.97|4904.81|4904.81|0
1670937900000|2022-12-13 13:25:00|4905.6|4905.6|4905.39|4905.39|4910.98|4910.98|4905.16|4905.16|0
1670938200000|2022-12-13 13:30:00|4905.66|4905.66|4866.57|4866.57|4932.95|4932.95|4863.26|4863.26|0
1670938500000|2022-12-13 13:35:00|4866.31|4866.31|4877.48|4877.48|4877.48|4877.48|4852.26|4852.26|0
1670938800000|2022-12-13 13:40:00|4879.14|4879.14|4905.46|4905.46|4905.61|4905.61|4879.14|4879.14|0
1670939100000|2022-12-13 13:45:00|4906.12|4906.12|4916.03|4916.03|4924.48|4924.48|4906.12|4906.12|0
1670939400000|2022-12-13 13:50:00|4916.25|4916.25|4916.81|4916.81|4924.53|4924.53|4915.19|4915.19|0
1670939700000|2022-12-13 13:55:00|4917.36|4917.36|4931.71|4931.71|4933.75|4933.75|4917.36|4917.36|0
1670940000000|2022-12-13 14:00:00|4932.54|4932.54|4921.55|4921.55|4933.2|4933.2|4920.67|4920.67|0
1670940300000|2022-12-13 14:05:00|4920.72|4920.72|4929.54|4929.54|4934.82|4934.82|4920.19|4920.19|0
1670940600000|2022-12-13 14:10:00|4929.86|4929.86|4938.6|4938.6|4938.6|4938.6|4929.43|4929.43|0
1670940900000|2022-12-13 14:15:00|4938.38|4938.38|4948.54|4948.54|4948.54|4948.54|4938.01|4938.01|0
1670941200000|2022-12-13 14:20:00|4949.37|4949.37|4951.67|4951.67|4952.73|4952.73|4945.58|4945.58|0
1670941500000|2022-12-13 14:25:00|4951.48|4951.48|4948.75|4948.75|4954.51|4954.51|4948.75|4948.75|0
1670941800000|2022-12-13 14:30:00|4947.09|4947.09|4959.96|4959.96|4960.09|4960.09|4945.26|4945.26|0
1670942100000|2022-12-13 14:35:00|4959.74|4959.74|4972.21|4972.21|4973.53|4973.53|4959.08|4959.08|0
1670942400000|2022-12-13 14:40:00|4971.91|4971.91|4977|4977|4978.16|4978.16|4964.54|4964.54|0
1670942700000|2022-12-13 14:45:00|4977.3|4977.3|4972.04|4972.04|4977.3|4977.3|4972.04|4972.04|0
1670943000000|2022-12-13 14:50:00|4971.93|4971.93|4972.65|4972.65|4972.87|4972.87|4966.99|4966.99|0
1670943300000|2022-12-13 14:55:00|4972.98|4972.98|4970.38|4970.38|4976.29|4976.29|4968.89|4968.89|0
1670943600000|2022-12-13 15:00:00|4972.03|4972.03|4974.83|4974.83|4977.36|4977.36|4972.03|4972.03|0
1670943900000|2022-12-13 15:05:00|4974|4974|4980.83|4980.83|4980.83|4980.83|4973.56|4973.56|0
1670944200000|2022-12-13 15:10:00|4980.98|4980.98|4985.25|4985.25|4989.69|4989.69|4980.87|4980.87|0
1670944500000|2022-12-13 15:15:00|4985.51|4985.51|4986.97|4986.97|4991.25|4991.25|4982.23|4982.23|0
1670944800000|2022-12-13 15:20:00|4986.78|4986.78|4965.58|4965.58|4988.44|4988.44|4963.78|4963.78|0
1670945100000|2022-12-13 15:25:00|4966.41|4966.41|4963.89|4963.89|4969.28|4969.28|4961.48|4961.48|0
1670945400000|2022-12-13 15:30:00|4961.4|4961.4|4963.57|4963.57|4963.74|4963.74|4959.38|4959.38|0
1670945700000|2022-12-13 15:35:00|4963.94|4963.94|4965.08|4965.08|4970.49|4970.49|4963.57|4963.57|0
1670946000000|2022-12-13 15:40:00|4964.25|4964.25|4962.43|4962.43|4966.35|4966.35|4961.45|4961.45|0
1670946300000|2022-12-13 15:45:00|4962.32|4962.32|4956.11|4956.11|4962.54|4962.54|4951.78|4951.78|0
1670946600000|2022-12-13 15:50:00|4957.77|4957.77|4955.02|4955.02|4957.93|4957.93|4954.62|4954.62|0
1670946900000|2022-12-13 15:55:00|4955.17|4955.17|4956.75|4956.75|4957.43|4957.43|4952.8|4952.8|0
1670947200000|2022-12-13 16:00:00|4957.57|4957.57|4957.07|4957.07|4958.95|4958.95|4954.13|4954.13|0
1670947500000|2022-12-13 16:05:00|4958.72|4958.72|4958.53|4958.53|4958.9|4958.9|4954.25|4954.25|0
1670947800000|2022-12-13 16:10:00|4958.86|4958.86|4959.38|4959.38|4959.95|4959.95|4957.84|4957.84|0
1670948100000|2022-12-13 16:15:00|4959.49|4959.49|4954.13|4954.13|4959.82|4959.82|4953.7|4953.7|0
1670948400000|2022-12-13 16:20:00|4954.34|4954.34|4948.72|4948.72|4954.34|4954.34|4946.02|4946.02|0
1670948700000|2022-12-13 16:25:00|4948.94|4948.94|4950.94|4950.94|4953.48|4953.48|4947.88|4947.88|0
1671005700000|2022-12-14 08:15:00|5010.3|5010.3|5004.83|5004.83|5013.37|5013.37|5004.27|5004.27|0
1671006000000|2022-12-14 08:20:00|5007.31|5007.31|4986.36|4986.36|5008.16|5008.16|4984.98|4984.98|0
1671006300000|2022-12-14 08:25:00|4985.92|4985.92|4987.76|4987.76|4993.71|4993.71|4985.92|4985.92|0
1671006600000|2022-12-14 08:30:00|4987.65|4987.65|4979.4|4979.4|4988.08|4988.08|4979.4|4979.4|0
1671006900000|2022-12-14 08:35:00|4979.95|4979.95|4973.53|4973.53|4980.45|4980.45|4973.53|4973.53|0
1671007200000|2022-12-14 08:40:00|4971.87|4971.87|4964.63|4964.63|4971.87|4971.87|4961.18|4961.18|0
1671007500000|2022-12-14 08:45:00|4964.74|4964.74|4977.97|4977.97|4977.97|4977.97|4964.74|4964.74|0
1671007800000|2022-12-14 08:50:00|4978.79|4978.79|4967.76|4967.76|4978.79|4978.79|4967.76|4967.76|0
1671008100000|2022-12-14 08:55:00|4968.31|4968.31|4963.48|4963.48|4969.97|4969.97|4962.61|4962.61|0
1671008400000|2022-12-14 09:00:00|4963.37|4963.37|4968.45|4968.45|4968.81|4968.81|4961.87|4961.87|0
1671008700000|2022-12-14 09:05:00|4968.6|4968.6|4963.94|4963.94|4968.6|4968.6|4961.46|4961.46|0
1671009000000|2022-12-14 09:10:00|4964.38|4964.38|4959.46|4959.46|4965.26|4965.26|4958.17|4958.17|0
1671009300000|2022-12-14 09:15:00|4960.12|4960.12|4956.68|4956.68|4960.12|4960.12|4955.15|4955.15|0
1671009600000|2022-12-14 09:20:00|4954.19|4954.19|4955.21|4955.21|4956.07|4956.07|4950.72|4950.72|0
1671009900000|2022-12-14 09:25:00|4954.91|4954.91|4955.18|4955.18|4955.66|4955.66|4952.28|4952.28|0
1671010200000|2022-12-14 09:30:00|4955.29|4955.29|4956.23|4956.23|4956.69|4956.69|4953.58|4953.58|0
1671010500000|2022-12-14 09:35:00|4956.12|4956.12|4954.84|4954.84|4956.12|4956.12|4947.89|4947.89|0
1671010800000|2022-12-14 09:40:00|4954.98|4954.98|4955.25|4955.25|4956.63|4956.63|4954.98|4954.98|0
1671011100000|2022-12-14 09:45:00|4956.08|4956.08|4952.36|4952.36|4956.08|4956.08|4952.36|4952.36|0
1671011400000|2022-12-14 09:50:00|4952.14|4952.14|4955.49|4955.49|4955.82|4955.82|4951.31|4951.31|0
1671011700000|2022-12-14 09:55:00|4955.82|4955.82|4952.73|4952.73|4955.93|4955.93|4952.55|4952.55|0
1671012000000|2022-12-14 10:00:00|4951.9|4951.9|4957.27|4957.27|4957.27|4957.27|4951.36|4951.36|0
1671012300000|2022-12-14 10:05:00|4956.87|4956.87|4955.62|4955.62|4956.87|4956.87|4953.58|4953.58|0
1671012600000|2022-12-14 10:10:00|4954.74|4954.74|4948.31|4948.31|4954.74|4954.74|4947.12|4947.12|0
1671012900000|2022-12-14 10:15:00|4947.98|4947.98|4946.83|4946.83|4947.98|4947.98|4944.19|4944.19|0
1671013200000|2022-12-14 10:20:00|4946.39|4946.39|4949.76|4949.76|4950.42|4950.42|4944.3|4944.3|0
1671013500000|2022-12-14 10:25:00|4949.32|4949.32|4948.8|4948.8|4949.43|4949.43|4948.05|4948.05|0
1671013800000|2022-12-14 10:30:00|4948.58|4948.58|4951.84|4951.84|4951.95|4951.95|4947.1|4947.1|0
1671014100000|2022-12-14 10:35:00|4953.5|4953.5|4954.42|4954.42|4955.99|4955.99|4952.77|4952.77|0
1671014400000|2022-12-14 10:40:00|4954.31|4954.31|4953.87|4953.87|4954.57|4954.57|4953.83|4953.83|0
1671014700000|2022-12-14 10:45:00|4953.65|4953.65|4955.21|4955.21|4955.25|4955.25|4952|4952|0
1671015000000|2022-12-14 10:50:00|4954.78|4954.78|4956.94|4956.94|4956.94|4956.94|4954.78|4954.78|0
1671015300000|2022-12-14 10:55:00|4955.29|4955.29|4956.04|4956.04|4956.04|4956.04|4952.92|4952.92|0
1671015600000|2022-12-14 11:00:00|4956.48|4956.48|4959.75|4959.75|4960.57|4960.57|4954.48|4954.48|0
1671015900000|2022-12-14 11:05:00|4959.45|4959.45|4960.23|4960.23|4962.15|4962.15|4959.4|4959.4|0
1671016200000|2022-12-14 11:10:00|4959.4|4959.4|4958.2|4958.2|4959.4|4959.4|4956.93|4956.93|0
1671016500000|2022-12-14 11:15:00|4958.64|4958.64|4961.17|4961.17|4961.61|4961.61|4958.64|4958.64|0
1671016800000|2022-12-14 11:20:00|4961.62|4961.62|4960.5|4960.5|4963|4963|4960.5|4960.5|0
1671017100000|2022-12-14 11:25:00|4960.72|4960.72|4967.8|4967.8|4967.8|4967.8|4960.72|4960.72|0
1671017400000|2022-12-14 11:30:00|4967.66|4967.66|4974.08|4974.08|4975.27|4975.27|4967.66|4967.66|0
1671017700000|2022-12-14 11:35:00|4973.25|4973.25|4973.23|4973.23|4974.27|4974.27|4972.76|4972.76|0
1671018000000|2022-12-14 11:40:00|4974.05|4974.05|4974.27|4974.27|4975.26|4975.26|4972.4|4972.4|0
1671018300000|2022-12-14 11:45:00|4974.38|4974.38|4968.81|4968.81|4975.37|4975.37|4968.81|4968.81|0
1671018600000|2022-12-14 11:50:00|4968.92|4968.92|4972.79|4972.79|4972.79|4972.79|4966.68|4966.68|0
1671018900000|2022-12-14 11:55:00|4972.64|4972.64|4970.24|4970.24|4973.2|4973.2|4970.24|4970.24|0
1671019200000|2022-12-14 12:00:00|4970.35|4970.35|4968.95|4968.95|4971.03|4971.03|4968.84|4968.84|0
1671019500000|2022-12-14 12:05:00|4968.62|4968.62|4968.02|4968.02|4969.67|4969.67|4967.19|4967.19|0
1671019800000|2022-12-14 12:10:00|4967.19|4967.19|4966.03|4966.03|4967.19|4967.19|4965.81|4965.81|0
1671020100000|2022-12-14 12:15:00|4966.86|4966.86|4966.87|4966.87|4967.54|4967.54|4966.56|4966.56|0
1671020400000|2022-12-14 12:20:00|4966.21|4966.21|4966.68|4966.68|4966.68|4966.68|4964.2|4964.2|0
1671020700000|2022-12-14 12:25:00|4965.85|4965.85|4962.56|4962.56|4965.85|4965.85|4961.39|4961.39|0
1671021000000|2022-12-14 12:30:00|4962.89|4962.89|4959.6|4959.6|4963.11|4963.11|4959.6|4959.6|0
1671021300000|2022-12-14 12:35:00|4959.46|4959.46|4962.05|4962.05|4962.05|4962.05|4959.16|4959.16|0
1671021600000|2022-12-14 12:40:00|4962.2|4962.2|4961.82|4961.82|4964.9|4964.9|4961.82|4961.82|0
1671021900000|2022-12-14 12:45:00|4961.92|4961.92|4956.57|4956.57|4962.14|4962.14|4956.35|4956.35|0
1671022200000|2022-12-14 12:50:00|4957.4|4957.4|4954|4954|4957.62|4957.62|4954|4954|0
1671022500000|2022-12-14 12:55:00|4954.44|4954.44|4961.08|4961.08|4961.08|4961.08|4954.44|4954.44|0
1671022800000|2022-12-14 13:00:00|4960.25|4960.25|4966.37|4966.37|4966.37|4966.37|4960.25|4960.25|0
1671023100000|2022-12-14 13:05:00|4965.54|4965.54|4968.58|4968.58|4968.58|4968.58|4965.36|4965.36|0
1671023400000|2022-12-14 13:10:00|4969.13|4969.13|4969.53|4969.53|4972.49|4972.49|4969.13|4969.13|0
1671023700000|2022-12-14 13:15:00|4969.31|4969.31|4971.6|4971.6|4971.6|4971.6|4966.81|4966.81|0
1671024000000|2022-12-14 13:20:00|4972.54|4972.54|4973.22|4973.22|4973.22|4973.22|4971.16|4971.16|0
1671024300000|2022-12-14 13:25:00|4974.05|4974.05|4973.41|4973.41|4974.83|4974.83|4972.2|4972.2|0
1671024600000|2022-12-14 13:30:00|4973.85|4973.85|4974.85|4974.85|4975.67|4975.67|4973.7|4973.7|0
1671024900000|2022-12-14 13:35:00|4975.18|4975.18|4971.65|4971.65|4975.61|4975.61|4970.82|4970.82|0
1671025200000|2022-12-14 13:40:00|4971.25|4971.25|4970.65|4970.65|4971.25|4971.25|4969.38|4969.38|0
1671025500000|2022-12-14 13:45:00|4970.54|4970.54|4973.17|4973.17|4974|4974|4970.06|4970.06|0
1671025800000|2022-12-14 13:50:00|4973.06|4973.06|4977.06|4977.06|4977.35|4977.35|4973.06|4973.06|0
1671026100000|2022-12-14 13:55:00|4976.95|4976.95|4977.16|4977.16|4977.98|4977.98|4976.11|4976.11|0
1671026400000|2022-12-14 14:00:00|4977.98|4977.98|4978.76|4978.76|4979.42|4979.42|4976.57|4976.57|0
1671026700000|2022-12-14 14:05:00|4978.65|4978.65|4988.52|4988.52|4988.52|4988.52|4978.65|4978.65|0
1671027000000|2022-12-14 14:10:00|4989.35|4989.35|4985.37|4985.37|4989.35|4989.35|4983.35|4983.35|0
1671027300000|2022-12-14 14:15:00|4987.03|4987.03|4989.68|4989.68|4989.68|4989.68|4986.59|4986.59|0
1671027600000|2022-12-14 14:20:00|4989.79|4989.79|4995.81|4995.81|4996.03|4996.03|4988.7|4988.7|0
1671027900000|2022-12-14 14:25:00|4994.99|4994.99|4990.48|4990.48|4995.39|4995.39|4989.55|4989.55|0
1671028200000|2022-12-14 14:30:00|4990.59|4990.59|4992.61|4992.61|4998.79|4998.79|4984.65|4984.65|0
1671028500000|2022-12-14 14:35:00|4993.44|4993.44|5000.87|5000.87|5002.21|5002.21|4991.84|4991.84|0
1671028800000|2022-12-14 14:40:00|5000.76|5000.76|4990.03|4990.03|5000.76|5000.76|4990.02|4990.02|0
1671029100000|2022-12-14 14:45:00|4990.36|4990.36|4990.51|4990.51|4995.08|4995.08|4988.71|4988.71|0
1671029400000|2022-12-14 14:50:00|4991.33|4991.33|4983.86|4983.86|4991.33|4991.33|4982.37|4982.37|0
1671029700000|2022-12-14 14:55:00|4983.75|4983.75|4996.21|4996.21|4996.65|4996.65|4983.64|4983.64|0
1671030000000|2022-12-14 15:00:00|4996.98|4996.98|4993.79|4993.79|4996.98|4996.98|4990.49|4990.49|0
1671030300000|2022-12-14 15:05:00|4993.57|4993.57|4989.65|4989.65|4994.27|4994.27|4989.65|4989.65|0
1671030600000|2022-12-14 15:10:00|4989.51|4989.51|4991.46|4991.46|4991.57|4991.57|4986.71|4986.71|0
1671030900000|2022-12-14 15:15:00|4990.63|4990.63|4988.92|4988.92|4993.99|4993.99|4985.67|4985.67|0
1671031200000|2022-12-14 15:20:00|4988.09|4988.09|4986.81|4986.81|4991.3|4991.3|4986.48|4986.48|0
1671031500000|2022-12-14 15:25:00|4986.92|4986.92|4985.95|4985.95|4987.11|4987.11|4984.19|4984.19|0
1671031800000|2022-12-14 15:30:00|4985.12|4985.12|4986.28|4986.28|4986.28|4986.28|4983.34|4983.34|0
1671032100000|2022-12-14 15:35:00|4985.45|4985.45|4986.94|4986.94|4987.66|4987.66|4984.63|4984.63|0
1671032400000|2022-12-14 15:40:00|4986.11|4986.11|4991.91|4991.91|4991.91|4991.91|4985.97|4985.97|0
1671032700000|2022-12-14 15:45:00|4992.06|4992.06|4994.18|4994.18|4996.71|4996.71|4991.77|4991.77|0
1671033000000|2022-12-14 15:50:00|4994.4|4994.4|4994.2|4994.2|4995.67|4995.67|4993.68|4993.68|0
1671033300000|2022-12-14 15:55:00|4994.42|4994.42|4994.94|4994.94|4995.16|4995.16|4992.63|4992.63|0
1671033600000|2022-12-14 16:00:00|4995.16|4995.16|4998.22|4998.22|4999.45|4999.45|4994.94|4994.94|0
1671033900000|2022-12-14 16:05:00|4997.67|4997.67|5001.41|5001.41|5002.24|5002.24|4995.69|4995.69|0
1671034200000|2022-12-14 16:10:00|5001.19|5001.19|5001.31|5001.31|5004.73|5004.73|5000.23|5000.23|0
1671034500000|2022-12-14 16:15:00|5001.09|5001.09|5003.54|5003.54|5004.81|5004.81|5001.09|5001.09|0
1671034800000|2022-12-14 16:20:00|5003.65|5003.65|5002.56|5002.56|5004.21|5004.21|5001.4|5001.4|0
1671035100000|2022-12-14 16:25:00|5002.71|5002.71|5004.18|5004.18|5009.97|5009.97|5002.15|5002.15|0
1671092100000|2022-12-15 08:15:00|4985.15|4985.15|4993.79|4993.79|4993.96|4993.96|4980.96|4980.96|0
1671092400000|2022-12-15 08:20:00|4992.96|4992.96|4976.87|4976.87|4993.66|4993.66|4975.45|4975.45|0
1671092700000|2022-12-15 08:25:00|4976.05|4976.05|4981.15|4981.15|4982.17|4982.17|4975.34|4975.34|0
1671093000000|2022-12-15 08:30:00|4980.32|4980.32|4982.1|4982.1|4986.73|4986.73|4975.56|4975.56|0
1671093300000|2022-12-15 08:35:00|4981.95|4981.95|4965.33|4965.33|4982.1|4982.1|4965.13|4965.13|0
1671093600000|2022-12-15 08:40:00|4965.46|4965.46|4967.8|4967.8|4971.55|4971.55|4965.46|4965.46|0
1671093900000|2022-12-15 08:45:00|4966.14|4966.14|4971.42|4971.42|4971.42|4971.42|4965.37|4965.37|0
1671094200000|2022-12-15 08:50:00|4968.93|4968.93|4961.34|4961.34|4969.26|4969.26|4957.07|4957.07|0
1671094500000|2022-12-15 08:55:00|4962.17|4962.17|4968.87|4968.87|4969.53|4969.53|4962.17|4962.17|0
1671094800000|2022-12-15 09:00:00|4969.47|4969.47|4974.59|4974.59|4976.46|4976.46|4969.47|4969.47|0
1671095100000|2022-12-15 09:05:00|4975.8|4975.8|4977.42|4977.42|4980.81|4980.81|4975.8|4975.8|0
1671095400000|2022-12-15 09:10:00|4979.07|4979.07|4971.87|4971.87|4980.07|4980.07|4971.87|4971.87|0
1671095700000|2022-12-15 09:15:00|4972.64|4972.64|4965.95|4965.95|4973.84|4973.84|4965.84|4965.84|0
1671096000000|2022-12-15 09:20:00|4965.84|4965.84|4958.45|4958.45|4966.29|4966.29|4958.12|4958.12|0
1671096300000|2022-12-15 09:25:00|4958.12|4958.12|4952.56|4952.56|4958.12|4958.12|4950.35|4950.35|0
1671096600000|2022-12-15 09:30:00|4952.34|4952.34|4947.56|4947.56|4954.58|4954.58|4947.17|4947.17|0
1671096900000|2022-12-15 09:35:00|4948.39|4948.39|4947.58|4947.58|4950.45|4950.45|4946.38|4946.38|0
1671097200000|2022-12-15 09:40:00|4948.02|4948.02|4951.19|4951.19|4952.6|4952.6|4948.02|4948.02|0
1671097500000|2022-12-15 09:45:00|4951.85|4951.85|4954.61|4954.61|4954.61|4954.61|4948.24|4948.24|0
1671097800000|2022-12-15 09:50:00|4955.43|4955.43|4964.8|4964.8|4964.91|4964.91|4954.12|4954.12|0
1671098100000|2022-12-15 09:55:00|4965.63|4965.63|4966.9|4966.9|4966.9|4966.9|4963.83|4963.83|0
1671098400000|2022-12-15 10:00:00|4967.73|4967.73|4971.08|4971.08|4971.52|4971.52|4967.58|4967.58|0
1671098700000|2022-12-15 10:05:00|4971.41|4971.41|4972.14|4972.14|4974.88|4974.88|4971.41|4971.41|0
1671099000000|2022-12-15 10:10:00|4971.99|4971.99|4967.42|4967.42|4971.99|4971.99|4966.05|4966.05|0
1671099300000|2022-12-15 10:15:00|4966.32|4966.32|4969.42|4969.42|4969.42|4969.42|4965.83|4965.83|0
1671099600000|2022-12-15 10:20:00|4968.98|4968.98|4968.4|4968.4|4969.81|4969.81|4968.18|4968.18|0
1671099900000|2022-12-15 10:25:00|4968.55|4968.55|4973.94|4973.94|4977.19|4977.19|4968.55|4968.55|0
1671100200000|2022-12-15 10:30:00|4974.6|4974.6|4973.27|4973.27|4975.06|4975.06|4969.91|4969.91|0
1671100500000|2022-12-15 10:35:00|4972.44|4972.44|4971.33|4971.33|4973.1|4973.1|4970.56|4970.56|0
1671100800000|2022-12-15 10:40:00|4972.98|4972.98|4978.56|4978.56|4978.82|4978.82|4971.71|4971.71|0
1671101100000|2022-12-15 10:45:00|4979.39|4979.39|4982.57|4982.57|4982.57|4982.57|4979.39|4979.39|0
1671101400000|2022-12-15 10:50:00|4982.72|4982.72|4986.91|4986.91|4987.72|4987.72|4982.72|4982.72|0
1671101700000|2022-12-15 10:55:00|4987.02|4987.02|4986.25|4986.25|4987.02|4987.02|4985.7|4985.7|0
1671102000000|2022-12-15 11:00:00|4986.4|4986.4|4983.13|4983.13|4986.4|4986.4|4981.31|4981.31|0
1671102300000|2022-12-15 11:05:00|4982.91|4982.91|4980.67|4980.67|4982.91|4982.91|4980.67|4980.67|0
1671102600000|2022-12-15 11:10:00|4980.52|4980.52|4980.2|4980.2|4985.27|4985.27|4980.2|4980.2|0
1671102900000|2022-12-15 11:15:00|4981.03|4981.03|4982.96|4982.96|4982.96|4982.96|4979.63|4979.63|0
1671103200000|2022-12-15 11:20:00|4983.18|4983.18|4980.62|4980.62|4983.7|4983.7|4980.56|4980.56|0
1671103500000|2022-12-15 11:25:00|4981.45|4981.45|4981.04|4981.04|4981.86|4981.86|4979.46|4979.46|0
1671103800000|2022-12-15 11:30:00|4982.69|4982.69|4983|4983|4984.64|4984.64|4982.69|4982.69|0
1671104100000|2022-12-15 11:35:00|4983.14|4983.14|4981.23|4981.23|4983.47|4983.47|4978.92|4978.92|0
1671104400000|2022-12-15 11:40:00|4981.68|4981.68|4979.65|4979.65|4982.25|4982.25|4978.94|4978.94|0
1671104700000|2022-12-15 11:45:00|4980.48|4980.48|4981.12|4981.12|4981.67|4981.67|4979.47|4979.47|0
1671105000000|2022-12-15 11:50:00|4981.95|4981.95|4984.38|4984.38|4984.38|4984.38|4981.73|4981.73|0
1671105300000|2022-12-15 11:55:00|4984.6|4984.6|4985.04|4985.04|4985.34|4985.34|4982.12|4982.12|0
1671105600000|2022-12-15 12:00:00|4982.45|4982.45|4986.48|4986.48|4991.37|4991.37|4982.45|4982.45|0
1671105900000|2022-12-15 12:05:00|4986.63|4986.63|4996.21|4996.21|4996.21|4996.21|4986.63|4986.63|0
1671106200000|2022-12-15 12:10:00|4996.76|4996.76|4995.44|4995.44|4997.09|4997.09|4993.01|4993.01|0
1671106500000|2022-12-15 12:15:00|4996.26|4996.26|4999.11|4999.11|5000.77|5000.77|4995.39|4995.39|0
1671106800000|2022-12-15 12:20:00|5000.77|5000.77|5002.73|5002.73|5003.16|5003.16|5000.77|5000.77|0
1671107100000|2022-12-15 12:25:00|5002.62|5002.62|5004.03|5004.03|5006.68|5006.68|5002.4|5002.4|0
1671107400000|2022-12-15 12:30:00|5004.25|5004.25|5002.65|5002.65|5004.25|5004.25|5001.29|5001.29|0
1671107700000|2022-12-15 12:35:00|5003.09|5003.09|5001.14|5001.14|5003.31|5003.31|4999.99|4999.99|0
1671108000000|2022-12-15 12:40:00|5000.31|5000.31|5004.99|5004.99|5004.99|5004.99|5000.21|5000.21|0
1671108300000|2022-12-15 12:45:00|5004.66|5004.66|5004.07|5004.07|5005.61|5005.61|5002.49|5002.49|0
1671108600000|2022-12-15 12:50:00|5004.29|5004.29|5002.85|5002.85|5006.34|5006.34|5002.85|5002.85|0
1671108900000|2022-12-15 12:55:00|5003.68|5003.68|5003.85|5003.85|5004.68|5004.68|5003.68|5003.68|0
1671109200000|2022-12-15 13:00:00|5003.02|5003.02|5007.27|5007.27|5007.27|5007.27|5002.51|5002.51|0
1671109500000|2022-12-15 13:05:00|5008.09|5008.09|5012.09|5012.09|5012.09|5012.09|5006.85|5006.85|0
1671109800000|2022-12-15 13:10:00|5012.2|5012.2|5012.52|5012.52|5016.16|5016.16|5011.94|5011.94|0
1671110100000|2022-12-15 13:15:00|5012.74|5012.74|5009.21|5009.21|5012.74|5012.74|5004.5|5004.5|0
1671110400000|2022-12-15 13:20:00|5008|5008|5006.36|5006.36|5013.18|5013.18|5006.14|5006.14|0
1671110700000|2022-12-15 13:25:00|5006.58|5006.58|5009.31|5009.31|5010.71|5010.71|5005.64|5005.64|0
1671111000000|2022-12-15 13:30:00|5009.64|5009.64|5015.7|5015.7|5016.53|5016.53|5006.65|5006.65|0
1671111300000|2022-12-15 13:35:00|5014.93|5014.93|5007.45|5007.45|5016.01|5016.01|5007.45|5007.45|0
1671111600000|2022-12-15 13:40:00|5008.28|5008.28|5001.78|5001.78|5008.83|5008.83|4998.83|4998.83|0
1671111900000|2022-12-15 13:45:00|5001.93|5001.93|4997|4997|5002.11|5002.11|4997|4997|0
1671112200000|2022-12-15 13:50:00|4997.83|4997.83|4994.43|4994.43|5001.03|5001.03|4993.3|4993.3|0
1671112500000|2022-12-15 13:55:00|4995.2|4995.2|4991.79|4991.79|4995.31|4995.31|4990.25|4990.25|0
1671112800000|2022-12-15 14:00:00|4992.01|4992.01|4993.97|4993.97|4994.99|4994.99|4991.68|4991.68|0
1671113100000|2022-12-15 14:05:00|4994.12|4994.12|4989.15|4989.15|4995.56|4995.56|4988.43|4988.43|0
1671113400000|2022-12-15 14:10:00|4988.27|4988.27|4997.48|4997.48|4998.31|4998.31|4987.45|4987.45|0
1671113700000|2022-12-15 14:15:00|4997.04|4997.04|4991.48|4991.48|4997.37|4997.37|4989.66|4989.66|0
1671114000000|2022-12-15 14:20:00|4991.81|4991.81|4996.05|4996.05|4997|4997|4990.65|4990.65|0
1671114300000|2022-12-15 14:25:00|4996.82|4996.82|5002.73|5002.73|5002.88|5002.88|4996.82|4996.82|0
1671114600000|2022-12-15 14:30:00|5003.39|5003.39|5011.82|5011.82|5015.79|5015.79|5003.39|5003.39|0
1671114900000|2022-12-15 14:35:00|5012.26|5012.26|5018.01|5018.01|5019.59|5019.59|5011.6|5011.6|0
1671115200000|2022-12-15 14:40:00|5017.19|5017.19|5009.59|5009.59|5017.19|5017.19|5008.68|5008.68|0
1671115500000|2022-12-15 14:45:00|5009.81|5009.81|4998.43|4998.43|5009.81|5009.81|4998.32|4998.32|0
1671115800000|2022-12-15 14:50:00|4997.61|4997.61|4995.01|4995.01|4999.51|4999.51|4993.56|4993.56|0
1671116100000|2022-12-15 14:55:00|4994.24|4994.24|4994.88|4994.88|4999.48|4999.48|4992.04|4992.04|0
1671116400000|2022-12-15 15:00:00|4994.99|4994.99|4994.54|4994.54|5000.25|5000.25|4991.24|4991.24|0
1671116700000|2022-12-15 15:05:00|4995.37|4995.37|4995.1|4995.1|4998.62|4998.62|4992.96|4992.96|0
1671117000000|2022-12-15 15:10:00|4993.45|4993.45|4992.8|4992.8|4993.96|4993.96|4988.36|4988.36|0
1671117300000|2022-12-15 15:15:00|4992.03|4992.03|4993.66|4993.66|4996.2|4996.2|4991.73|4991.73|0
1671117600000|2022-12-15 15:20:00|4992.83|4992.83|4995.87|4995.87|5000.67|5000.67|4992.06|4992.06|0
1671117900000|2022-12-15 15:25:00|4996.7|4996.7|4994.67|4994.67|4997.66|4997.66|4994.67|4994.67|0
1671118200000|2022-12-15 15:30:00|4994.45|4994.45|4997.53|4997.53|4997.68|4997.68|4991.07|4991.07|0
1671118500000|2022-12-15 15:35:00|4998.36|4998.36|5002.2|5002.2|5002.2|5002.2|4998.36|4998.36|0
1671118800000|2022-12-15 15:40:00|5001.37|5001.37|5006.57|5006.57|5008.64|5008.64|5001.37|5001.37|0
1671119100000|2022-12-15 15:45:00|5006.14|5006.14|5009.59|5009.59|5009.59|5009.59|5003.18|5003.18|0
1671119400000|2022-12-15 15:50:00|5009.7|5009.7|5009.09|5009.09|5010.25|5010.25|5007.6|5007.6|0
1671119700000|2022-12-15 15:55:00|5008.26|5008.26|5008.09|5008.09|5008.26|5008.26|5005.78|5005.78|0
1671120000000|2022-12-15 16:00:00|5007.27|5007.27|5007.69|5007.69|5008.09|5008.09|5006.54|5006.54|0
1671120300000|2022-12-15 16:05:00|5008.52|5008.52|5016.87|5016.87|5019.11|5019.11|5008.52|5008.52|0
1671120600000|2022-12-15 16:10:00|5016.98|5016.98|5016.71|5016.71|5019.29|5019.29|5015.55|5015.55|0
1671120900000|2022-12-15 16:15:00|5015.88|5015.88|5021|5021|5021.71|5021.71|5015.58|5015.58|0
1671121200000|2022-12-15 16:20:00|5020.56|5020.56|5018.98|5018.98|5021.57|5021.57|5018.65|5018.65|0
1671121500000|2022-12-15 16:25:00|5018.87|5018.87|5016.41|5016.41|5019.92|5019.92|5015.67|5015.67|0
1671178500000|2022-12-16 08:15:00|5000.68|5000.68|5006.36|5006.36|5008.23|5008.23|5000.46|5000.46|0
1671178800000|2022-12-16 08:20:00|5008.01|5008.01|5006.27|5006.27|5010.71|5010.71|5000.7|5000.7|0
1671179100000|2022-12-16 08:25:00|5005.94|5005.94|5004.13|5004.13|5006.77|5006.77|4998.67|4998.67|0
1671179400000|2022-12-16 08:30:00|5003.91|5003.91|5016.81|5016.81|5017.91|5017.91|5003.08|5003.08|0
1671179700000|2022-12-16 08:35:00|5016.15|5016.15|5017.23|5017.23|5023.32|5023.32|5014.75|5014.75|0
1671180000000|2022-12-16 08:40:00|5017.89|5017.89|5019.84|5019.84|5019.84|5019.84|5012.41|5012.41|0
1671180300000|2022-12-16 08:45:00|5016.53|5016.53|5017.47|5017.47|5018.46|5018.46|5014.65|5014.65|0
1671180600000|2022-12-16 08:50:00|5017.25|5017.25|5006.47|5006.47|5017.42|5017.42|5006.47|5006.47|0
1671180900000|2022-12-16 08:55:00|5006.25|5006.25|4995.54|4995.54|5006.47|5006.47|4994.6|4994.6|0
1671181200000|2022-12-16 09:00:00|4996.09|4996.09|4994.84|4994.84|4999.07|4999.07|4994.84|4994.84|0
1671181500000|2022-12-16 09:05:00|4994.51|4994.51|4996.43|4996.43|4997.31|4997.31|4990.83|4990.83|0
1671181800000|2022-12-16 09:10:00|4994.78|4994.78|4986.77|4986.77|4995.99|4995.99|4986.77|4986.77|0
1671182100000|2022-12-16 09:15:00|4986.22|4986.22|4989.45|4989.45|4990.77|4990.77|4981.69|4981.69|0
1671182400000|2022-12-16 09:20:00|4988.62|4988.62|4986.82|4986.82|4990.6|4990.6|4984.04|4984.04|0
1671182700000|2022-12-16 09:25:00|4986.16|4986.16|4988.13|4988.13|4992.43|4992.43|4985.83|4985.83|0
1671183000000|2022-12-16 09:30:00|4987.68|4987.68|4993.37|4993.37|4994.96|4994.96|4987.68|4987.68|0
1671183300000|2022-12-16 09:35:00|4993.1|4993.1|4990.8|4990.8|4993.77|4993.77|4990.55|4990.55|0
1671183600000|2022-12-16 09:40:00|4991.62|4991.62|4992.96|4992.96|4993.84|4993.84|4990.53|4990.53|0
1671183900000|2022-12-16 09:45:00|4992.63|4992.63|4997.99|4997.99|5000.69|5000.69|4992.02|4992.02|0
1671184200000|2022-12-16 09:50:00|4998.21|4998.21|5000.02|5000.02|5002.83|5002.83|4996|4996|0
1671184500000|2022-12-16 09:55:00|4999.69|4999.69|4999.48|4999.48|5000.13|5000.13|4995.87|4995.87|0
1671184800000|2022-12-16 10:00:00|5001.13|5001.13|5000.1|5000.1|5002.13|5002.13|4998.69|4998.69|0
1671185100000|2022-12-16 10:05:00|5000.93|5000.93|5015.86|5015.86|5031.04|5031.04|4954.15|4954.15|0
1671185700000|2022-12-16 10:15:00|5010.37|5010.37|4983.71|4983.71|5013.52|5013.52|4981.01|4981.01|0
1671186000000|2022-12-16 10:20:00|4983.38|4983.38|4975.98|4975.98|4983.38|4983.38|4962.36|4962.36|0
1671186300000|2022-12-16 10:25:00|4975.15|4975.15|4964.55|4964.55|4975.98|4975.98|4962.06|4962.06|0
1671186600000|2022-12-16 10:30:00|4964.77|4964.77|4964.16|4964.16|4966.61|4966.61|4960.58|4960.58|0
1671186900000|2022-12-16 10:35:00|4962.51|4962.51|4958.61|4958.61|4962.51|4962.51|4955.65|4955.65|0
1671187200000|2022-12-16 10:40:00|4957.79|4957.79|4953.95|4953.95|4958.22|4958.22|4952.06|4952.06|0
1671187500000|2022-12-16 10:45:00|4955.61|4955.61|4949.15|4949.15|4957.26|4957.26|4946.51|4946.51|0
1671187800000|2022-12-16 10:50:00|4947.72|4947.72|4956.16|4956.16|4961.74|4961.74|4946.07|4946.07|0
1671188100000|2022-12-16 10:55:00|4956.05|4956.05|4949.84|4949.84|4964.14|4964.14|4943.95|4943.95|0
1671188400000|2022-12-16 11:00:00|4949.01|4949.01|4937.9|4937.9|4949.99|4949.99|4937.9|4937.9|0
1671188700000|2022-12-16 11:05:00|4937.07|4937.07|4943.85|4943.85|4945.93|4945.93|4930.88|4930.88|0
1671189000000|2022-12-16 11:10:00|4943.74|4943.74|4946.12|4946.12|4949.33|4949.33|4943.63|4943.63|0
1671189300000|2022-12-16 11:15:00|4946.45|4946.45|4948.98|4948.98|4952.07|4952.07|4944.69|4944.69|0
1671189600000|2022-12-16 11:20:00|4949.2|4949.2|4953.52|4953.52|4953.63|4953.63|4949.16|4949.16|0
1671189900000|2022-12-16 11:25:00|4953.3|4953.3|4959.89|4959.89|4959.89|4959.89|4953.3|4953.3|0
1671190200000|2022-12-16 11:30:00|4960.72|4960.72|4964.82|4964.82|4968.01|4968.01|4960.72|4960.72|0
1671190500000|2022-12-16 11:35:00|4964.71|4964.71|4964.71|4964.71|4965.37|4965.37|4961.9|4961.9|0
1671190800000|2022-12-16 11:40:00|4963.88|4963.88|4967.03|4967.03|4967.03|4967.03|4962.51|4962.51|0
1671191100000|2022-12-16 11:45:00|4966.2|4966.2|4966.52|4966.52|4966.94|4966.94|4964.97|4964.97|0
1671191400000|2022-12-16 11:50:00|4966.63|4966.63|4968.08|4968.08|4968.39|4968.39|4965.93|4965.93|0
1671191700000|2022-12-16 11:55:00|4969.51|4969.51|4969.22|4969.22|4969.51|4969.51|4966.54|4966.54|0
1671192000000|2022-12-16 12:00:00|4970.04|4970.04|4972.63|4972.63|4976.55|4976.55|4968.83|4968.83|0
1671192300000|2022-12-16 12:05:00|4972.41|4972.41|4969.43|4969.43|4973.84|4973.84|4969.38|4969.38|0
1671192600000|2022-12-16 12:10:00|4968.33|4968.33|4966.31|4966.31|4968.52|4968.52|4965.23|4965.23|0
1671192900000|2022-12-16 12:15:00|4965.76|4965.76|4967.1|4967.1|4967.93|4967.93|4965.76|4965.76|0
1671193200000|2022-12-16 12:20:00|4967.93|4967.93|4960.06|4960.06|4968.76|4968.76|4959.13|4959.13|0
1671193500000|2022-12-16 12:25:00|4959.23|4959.23|4957.89|4957.89|4963.37|4963.37|4957.89|4957.89|0
1671193800000|2022-12-16 12:30:00|4959.54|4959.54|4964.36|4964.36|4964.36|4964.36|4955.27|4955.27|0
1671194100000|2022-12-16 12:35:00|4964.47|4964.47|4965.24|4965.24|4966|4966|4963.14|4963.14|0
1671194400000|2022-12-16 12:40:00|4966.07|4966.07|4969.58|4969.58|4970.4|4970.4|4966.07|4966.07|0
1671194700000|2022-12-16 12:45:00|4970.4|4970.4|4973.31|4973.31|4973.87|4973.87|4970.4|4970.4|0
1671195000000|2022-12-16 12:50:00|4973.42|4973.42|4979.15|4979.15|4979.15|4979.15|4973.31|4973.31|0
1671195300000|2022-12-16 12:55:00|4978.32|4978.32|4978.95|4978.95|4979.34|4979.34|4977.68|4977.68|0
1671195600000|2022-12-16 13:00:00|4979.39|4979.39|4980.23|4980.23|4980.62|4980.62|4977.26|4977.26|0
1671195900000|2022-12-16 13:05:00|4979.79|4979.79|4975.34|4975.34|4980.01|4980.01|4975.34|4975.34|0
1671196200000|2022-12-16 13:10:00|4975.56|4975.56|4974.52|4974.52|4975.71|4975.71|4971.82|4971.82|0
1671196500000|2022-12-16 13:15:00|4974.3|4974.3|4970.23|4970.23|4974.3|4974.3|4970.23|4970.23|0
1671196800000|2022-12-16 13:20:00|4970.67|4970.67|4971.56|4971.56|4972.39|4972.39|4970.54|4970.54|0
1671197100000|2022-12-16 13:25:00|4970.9|4970.9|4973.21|4973.21|4973.8|4973.8|4969.75|4969.75|0
1671197400000|2022-12-16 13:30:00|4971.56|4971.56|4972.69|4972.69|4973.21|4973.21|4970.7|4970.7|0
1671197700000|2022-12-16 13:35:00|4972.47|4972.47|4972.56|4972.56|4972.96|4972.96|4970.92|4970.92|0
1671198000000|2022-12-16 13:40:00|4972.45|4972.45|4974.97|4974.97|4975.3|4975.3|4972.34|4972.34|0
1671198300000|2022-12-16 13:45:00|4975.12|4975.12|4975.17|4975.17|4976.54|4976.54|4973.02|4973.02|0
1671198600000|2022-12-16 13:50:00|4974.35|4974.35|4968.89|4968.89|4974.35|4974.35|4968.5|4968.5|0
1671198900000|2022-12-16 13:55:00|4968.06|4968.06|4967.43|4967.43|4969.31|4969.31|4966.46|4966.46|0
1671199200000|2022-12-16 14:00:00|4967.54|4967.54|4963.36|4963.36|4968.03|4968.03|4963.14|4963.14|0
1671199500000|2022-12-16 14:05:00|4962.54|4962.54|4957.8|4957.8|4963.58|4963.58|4957.69|4957.69|0
1671199800000|2022-12-16 14:10:00|4958.63|4958.63|4959.75|4959.75|4961.12|4961.12|4956.94|4956.94|0
1671200100000|2022-12-16 14:15:00|4960.58|4960.58|4960.23|4960.23|4961.53|4961.53|4959.31|4959.31|0
1671200400000|2022-12-16 14:20:00|4960.37|4960.37|4957.98|4957.98|4960.37|4960.37|4956.86|4956.86|0
1671200700000|2022-12-16 14:25:00|4957.16|4957.16|4956.68|4956.68|4958.88|4958.88|4954.3|4954.3|0
1671201000000|2022-12-16 14:30:00|4956.83|4956.83|4958.45|4958.45|4963.63|4963.63|4956|4956|0
1671201300000|2022-12-16 14:35:00|4957.68|4957.68|4973.5|4973.5|4977.86|4977.86|4957.68|4957.68|0
1671201600000|2022-12-16 14:40:00|4975.98|4975.98|4984.88|4984.88|4984.88|4984.88|4975.65|4975.65|0
1671201900000|2022-12-16 14:45:00|4986.48|4986.48|4983.55|4983.55|4987.43|4987.43|4981.78|4981.78|0
1671202200000|2022-12-16 14:50:00|4983.77|4983.77|4980.98|4980.98|4989.67|4989.67|4980.04|4980.04|0
1671202500000|2022-12-16 14:55:00|4980.15|4980.15|4978.73|4978.73|4980.8|4980.8|4978.07|4978.07|0
1671202800000|2022-12-16 15:00:00|4978.52|4978.52|4975.75|4975.75|4980.94|4980.94|4972.11|4972.11|0
1671203100000|2022-12-16 15:05:00|4974.92|4974.92|4974.39|4974.39|4974.92|4974.92|4971.22|4971.22|0
1671203400000|2022-12-16 15:10:00|4975.27|4975.27|4970.63|4970.63|4977.41|4977.41|4970.41|4970.41|0
1671203700000|2022-12-16 15:15:00|4970.3|4970.3|4987.14|4987.14|4987.36|4987.36|4970.19|4970.19|0
1671204000000|2022-12-16 15:20:00|4986.31|4986.31|4986.4|4986.4|4986.7|4986.7|4985.27|4985.27|0
1671204300000|2022-12-16 15:25:00|4985.96|4985.96|4988.12|4988.12|4988.78|4988.78|4983.65|4983.65|0
1671204600000|2022-12-16 15:30:00|4988.01|4988.01|4996.8|4996.8|4998.33|4998.33|4988.01|4988.01|0
1671204900000|2022-12-16 15:35:00|4995.97|4995.97|4994.25|4994.25|4998.13|4998.13|4991.89|4991.89|0
1671205200000|2022-12-16 15:40:00|4994.03|4994.03|4994.46|4994.46|4995.06|4995.06|4992.15|4992.15|0
1671205500000|2022-12-16 15:45:00|4995.29|4995.29|4987.61|4987.61|4996.14|4996.14|4987.61|4987.61|0
1671205800000|2022-12-16 15:50:00|4987.43|4987.43|4985.43|4985.43|4989.37|4989.37|4984.72|4984.72|0
1671206100000|2022-12-16 15:55:00|4985.32|4985.32|4988.6|4988.6|4989.52|4989.52|4984.22|4984.22|0
1671206400000|2022-12-16 16:00:00|4988.49|4988.49|4994.52|4994.52|4994.6|4994.6|4988.49|4988.49|0
1671206700000|2022-12-16 16:05:00|4993.69|4993.69|4995.85|4995.85|4997.83|4997.83|4993.37|4993.37|0
1671207000000|2022-12-16 16:10:00|4996.67|4996.67|5000.39|5000.39|5001.43|5001.43|4996.52|4996.52|0
1671207300000|2022-12-16 16:15:00|5000.06|5000.06|4995.3|4995.3|5001.96|5001.96|4995.3|4995.3|0
1671207600000|2022-12-16 16:20:00|4995.17|4995.17|5001.11|5001.11|5002.16|5002.16|4992.63|4992.63|0
1671207900000|2022-12-16 16:25:00|5001.33|5001.33|4996.57|4996.57|5003.08|5003.08|4993.9|4993.9|0
1671437700000|2022-12-19 08:15:00|5045.2|5045.2|5041.24|5041.24|5045.54|5045.54|5037.11|5037.11|0
1671438000000|2022-12-19 08:20:00|5037.94|5037.94|5033.97|5033.97|5038.61|5038.61|5031.66|5031.66|0
1671438300000|2022-12-19 08:25:00|5035.62|5035.62|5032.72|5032.72|5037.5|5037.5|5031.18|5031.18|0
1671438600000|2022-12-19 08:30:00|5033|5033|5032.35|5032.35|5034.23|5034.23|5023.93|5023.93|0
1671438900000|2022-12-19 08:35:00|5033.13|5033.13|5031.54|5031.54|5034.3|5034.3|5028.17|5028.17|0
1671439200000|2022-12-19 08:40:00|5030.72|5030.72|5044.28|5044.28|5044.28|5044.28|5030.72|5030.72|0
1671439500000|2022-12-19 08:45:00|5044.06|5044.06|5045.26|5045.26|5046.09|5046.09|5043.5|5043.5|0
1671439800000|2022-12-19 08:50:00|5045.37|5045.37|5040.26|5040.26|5047.25|5047.25|5040.26|5040.26|0
1671440100000|2022-12-19 08:55:00|5042.74|5042.74|5040.4|5040.4|5042.74|5042.74|5035.44|5035.44|0
1671440400000|2022-12-19 09:00:00|5038.74|5038.74|5037.87|5037.87|5041.58|5041.58|5037.16|5037.16|0
1671440700000|2022-12-19 09:05:00|5038.7|5038.7|5041.51|5041.51|5041.51|5041.51|5035.93|5035.93|0
1671441000000|2022-12-19 09:10:00|5042.34|5042.34|5043.57|5043.57|5044.89|5044.89|5039.75|5039.75|0
1671441300000|2022-12-19 09:15:00|5046.05|5046.05|5048.15|5048.15|5050.36|5050.36|5046.05|5046.05|0
1671441600000|2022-12-19 09:20:00|5048.03|5048.03|5048.52|5048.52|5051.59|5051.59|5046.38|5046.38|0
1671441900000|2022-12-19 09:25:00|5049.31|5049.31|5053.88|5053.88|5054.59|5054.59|5049.31|5049.31|0
1671442200000|2022-12-19 09:30:00|5054.1|5054.1|5057.73|5057.73|5057.73|5057.73|5053.77|5053.77|0
1671442500000|2022-12-19 09:35:00|5057.84|5057.84|5052.66|5052.66|5057.84|5057.84|5052.66|5052.66|0
1671442800000|2022-12-19 09:40:00|5053.22|5053.22|5043.52|5043.52|5053.22|5053.22|5043.38|5043.38|0
1671443100000|2022-12-19 09:45:00|5043.63|5043.63|5045.79|5045.79|5046.39|5046.39|5043.52|5043.52|0
1671443400000|2022-12-19 09:50:00|5045.65|5045.65|5038.36|5038.36|5046.2|5046.2|5038.14|5038.14|0
1671443700000|2022-12-19 09:55:00|5037.53|5037.53|5042.22|5042.22|5042.22|5042.22|5037.53|5037.53|0
1671444000000|2022-12-19 10:00:00|5041.4|5041.4|5042.73|5042.73|5045.36|5045.36|5041.23|5041.23|0
1671444300000|2022-12-19 10:05:00|5042.5|5042.5|5039.73|5039.73|5042.5|5042.5|5038.08|5038.08|0
1671444600000|2022-12-19 10:10:00|5039.4|5039.4|5043.37|5043.37|5043.64|5043.64|5039.4|5039.4|0
1671444900000|2022-12-19 10:15:00|5042.92|5042.92|5035.47|5035.47|5043.82|5043.82|5033.51|5033.51|0
1671445200000|2022-12-19 10:20:00|5035.14|5035.14|5029.13|5029.13|5036.57|5036.57|5029.13|5029.13|0
1671445500000|2022-12-19 10:25:00|5028.3|5028.3|5028.54|5028.54|5031.14|5031.14|5027.14|5027.14|0
1671445800000|2022-12-19 10:30:00|5029.36|5029.36|5033.09|5033.09|5033.09|5033.09|5029.36|5029.36|0
1671446100000|2022-12-19 10:35:00|5033.54|5033.54|5032.81|5032.81|5037.9|5037.9|5032.81|5032.81|0
1671446400000|2022-12-19 10:40:00|5032.58|5032.58|5032.59|5032.59|5033.19|5033.19|5031.35|5031.35|0
1671446700000|2022-12-19 10:45:00|5032.26|5032.26|5035.62|5035.62|5035.62|5035.62|5030.11|5030.11|0
1671447000000|2022-12-19 10:50:00|5035.76|5035.76|5033.88|5033.88|5036.7|5036.7|5033.88|5033.88|0
1671447300000|2022-12-19 10:55:00|5033.55|5033.55|5028.7|5028.7|5033.55|5033.55|5028.7|5028.7|0
1671447600000|2022-12-19 11:00:00|5028.81|5028.81|5031.37|5031.37|5033.17|5033.17|5028.81|5028.81|0
1671447900000|2022-12-19 11:05:00|5031.65|5031.65|5034.42|5034.42|5034.8|5034.8|5031.65|5031.65|0
1671448200000|2022-12-19 11:10:00|5035.25|5035.25|5036.68|5036.68|5038.58|5038.58|5035.25|5035.25|0
1671448500000|2022-12-19 11:15:00|5035.02|5035.02|5037.01|5037.01|5037.84|5037.84|5033.26|5033.26|0
1671448800000|2022-12-19 11:20:00|5036.57|5036.57|5037.26|5037.26|5038.36|5038.36|5036.57|5036.57|0
1671449100000|2022-12-19 11:25:00|5037.6|5037.6|5037.84|5037.84|5039.05|5039.05|5036.95|5036.95|0
1671449400000|2022-12-19 11:30:00|5037.51|5037.51|5033.54|5033.54|5037.51|5037.51|5032.44|5032.44|0
1671449700000|2022-12-19 11:35:00|5034.36|5034.36|5033.8|5033.8|5034.36|5034.36|5033.31|5033.31|0
1671450000000|2022-12-19 11:40:00|5032.98|5032.98|5030.46|5030.46|5033.42|5033.42|5028.4|5028.4|0
1671450300000|2022-12-19 11:45:00|5030.69|5030.69|5028.31|5028.31|5030.69|5030.69|5027.38|5027.38|0
1671450600000|2022-12-19 11:50:00|5028.53|5028.53|5026.28|5026.28|5029.81|5029.81|5026.28|5026.28|0
1671450900000|2022-12-19 11:55:00|5027.1|5027.1|5029.62|5029.62|5030.06|5030.06|5027.1|5027.1|0
1671451200000|2022-12-19 12:00:00|5029.5|5029.5|5036.77|5036.77|5038.42|5038.42|5029.5|5029.5|0
1671451500000|2022-12-19 12:05:00|5036.88|5036.88|5035.91|5035.91|5036.88|5036.88|5033.1|5033.1|0
1671451800000|2022-12-19 12:10:00|5036.02|5036.02|5029.61|5029.61|5037.99|5037.99|5029.61|5029.61|0
1671452100000|2022-12-19 12:15:00|5029.72|5029.72|5032.31|5032.31|5032.54|5032.54|5029.5|5029.5|0
1671452400000|2022-12-19 12:20:00|5032.65|5032.65|5035.77|5035.77|5036.22|5036.22|5032.65|5032.65|0
1671452700000|2022-12-19 12:25:00|5036.6|5036.6|5036.64|5036.64|5037.96|5037.96|5036.04|5036.04|0
1671453000000|2022-12-19 12:30:00|5037.43|5037.43|5030.98|5030.98|5038.86|5038.86|5030.98|5030.98|0
1671453300000|2022-12-19 12:35:00|5030.84|5030.84|5030.63|5030.63|5030.84|5030.84|5029.29|5029.29|0
1671453600000|2022-12-19 12:40:00|5030.5|5030.5|5027.3|5027.3|5033.8|5033.8|5027.3|5027.3|0
1671453900000|2022-12-19 12:45:00|5027.19|5027.19|5029.78|5029.78|5031.28|5031.28|5027.08|5027.08|0
1671454200000|2022-12-19 12:50:00|5029.56|5029.56|5027.36|5027.36|5029.56|5029.56|5025.15|5025.15|0
1671454500000|2022-12-19 12:55:00|5027.58|5027.58|5023.72|5023.72|5027.58|5027.58|5022.67|5022.67|0
1671454800000|2022-12-19 13:00:00|5023.49|5023.49|5026.15|5026.15|5027.02|5027.02|5023.49|5023.49|0
1671455100000|2022-12-19 13:05:00|5026.98|5026.98|5026.64|5026.64|5028.52|5028.52|5026.64|5026.64|0
1671455400000|2022-12-19 13:10:00|5026.53|5026.53|5027.73|5027.73|5028.41|5028.41|5026.42|5026.42|0
1671455700000|2022-12-19 13:15:00|5027.62|5027.62|5027.04|5027.04|5027.89|5027.89|5026.24|5026.24|0
1671456000000|2022-12-19 13:20:00|5026.91|5026.91|5028.09|5028.09|5029.07|5029.07|5026.43|5026.43|0
1671456300000|2022-12-19 13:25:00|5027.75|5027.75|5027.29|5027.29|5029.99|5029.99|5027.29|5027.29|0
1671456600000|2022-12-19 13:30:00|5026.95|5026.95|5025.22|5025.22|5026.95|5026.95|5024.66|5024.66|0
1671456900000|2022-12-19 13:35:00|5024.95|5024.95|5026.39|5026.39|5027.13|5027.13|5024.23|5024.23|0
1671457200000|2022-12-19 13:40:00|5026.66|5026.66|5026.53|5026.53|5029.97|5029.97|5026.22|5026.22|0
1671457500000|2022-12-19 13:45:00|5025.97|5025.97|5027.89|5027.89|5030.33|5030.33|5025.86|5025.86|0
1671457800000|2022-12-19 13:50:00|5028|5028|5027.89|5027.89|5029.66|5029.66|5027.78|5027.78|0
1671458100000|2022-12-19 13:55:00|5027.78|5027.78|5029.87|5029.87|5031.52|5031.52|5027.78|5027.78|0
1671458400000|2022-12-19 14:00:00|5029.64|5029.64|5032.93|5032.93|5034.72|5034.72|5029.64|5029.64|0
1671458700000|2022-12-19 14:05:00|5032.82|5032.82|5032.91|5032.91|5034.67|5034.67|5032.68|5032.68|0
1671459000000|2022-12-19 14:10:00|5032.79|5032.79|5032.52|5032.52|5032.79|5032.79|5031.38|5031.38|0
1671459300000|2022-12-19 14:15:00|5032.41|5032.41|5034.22|5034.22|5035.05|5035.05|5031.92|5031.92|0
1671459600000|2022-12-19 14:20:00|5034.09|5034.09|5032.59|5032.59|5035.19|5035.19|5032.57|5032.57|0
1671459900000|2022-12-19 14:25:00|5032.73|5032.73|5028.55|5028.55|5033.58|5033.58|5028.55|5028.55|0
1671460200000|2022-12-19 14:30:00|5028.42|5028.42|5034.93|5034.93|5034.93|5034.93|5027.1|5027.1|0
1671460500000|2022-12-19 14:35:00|5034.1|5034.1|5042.19|5042.19|5042.19|5042.19|5032.29|5032.29|0
1671460800000|2022-12-19 14:40:00|5041.97|5041.97|5038.73|5038.73|5042.15|5042.15|5038.06|5038.06|0
1671461100000|2022-12-19 14:45:00|5040.38|5040.38|5038.52|5038.52|5043.2|5043.2|5038.07|5038.07|0
1671461400000|2022-12-19 14:50:00|5039.19|5039.19|5036.58|5036.58|5043.73|5043.73|5036.58|5036.58|0
1671461700000|2022-12-19 14:55:00|5035.75|5035.75|5031.2|5031.2|5035.75|5035.75|5029.55|5029.55|0
1671462000000|2022-12-19 15:00:00|5031.42|5031.42|5035.36|5035.36|5035.63|5035.63|5031.05|5031.05|0
1671462300000|2022-12-19 15:05:00|5035.25|5035.25|5029.57|5029.57|5035.25|5035.25|5028.67|5028.67|0
1671462600000|2022-12-19 15:10:00|5029.43|5029.43|5039.07|5039.07|5041.55|5041.55|5028.6|5028.6|0
1671462900000|2022-12-19 15:15:00|5039.9|5039.9|5040.03|5040.03|5042.49|5042.49|5037.71|5037.71|0
1671463200000|2022-12-19 15:20:00|5039.9|5039.9|5040.61|5040.61|5040.79|5040.79|5038.24|5038.24|0
1671463500000|2022-12-19 15:25:00|5040.47|5040.47|5039.29|5039.29|5040.63|5040.63|5038.57|5038.57|0
1671463800000|2022-12-19 15:30:00|5039.18|5039.18|5038.92|5038.92|5041.02|5041.02|5037.57|5037.57|0
1671464100000|2022-12-19 15:35:00|5039.03|5039.03|5039.86|5039.86|5039.99|5039.99|5037.57|5037.57|0
1671464400000|2022-12-19 15:40:00|5038.21|5038.21|5040.38|5040.38|5040.38|5040.38|5037.04|5037.04|0
1671464700000|2022-12-19 15:45:00|5039.56|5039.56|5039.51|5039.51|5041.17|5041.17|5038.35|5038.35|0
1671465000000|2022-12-19 15:50:00|5039.18|5039.18|5040.58|5040.58|5043.58|5043.58|5038.28|5038.28|0
1671465300000|2022-12-19 15:55:00|5040.25|5040.25|5036.27|5036.27|5040.87|5040.87|5036.16|5036.16|0
1671465600000|2022-12-19 16:00:00|5036.05|5036.05|5034.64|5034.64|5036.39|5036.39|5033.64|5033.64|0
1671465900000|2022-12-19 16:05:00|5034.52|5034.52|5032.75|5032.75|5035.13|5035.13|5030.95|5030.95|0
1671466200000|2022-12-19 16:10:00|5032.97|5032.97|5034.8|5034.8|5037.42|5037.42|5032.41|5032.41|0
1671466500000|2022-12-19 16:15:00|5035.63|5035.63|5032.5|5032.5|5036.9|5036.9|5032.21|5032.21|0
1671466800000|2022-12-19 16:20:00|5032.39|5032.39|5031.15|5031.15|5034.4|5034.4|5029.42|5029.42|0
1671467100000|2022-12-19 16:25:00|5031.26|5031.26|5038.39|5038.39|5038.99|5038.99|5030.18|5030.18|0
1671524100000|2022-12-20 08:15:00|4994.76|4994.76|4984.34|4984.34|4998.2|4998.2|4984.34|4984.34|0
1671524400000|2022-12-20 08:20:00|4982.69|4982.69|4985.27|4985.27|4988.02|4988.02|4981.85|4981.85|0
1671524700000|2022-12-20 08:25:00|4985.14|4985.14|4977.03|4977.03|4986.11|4986.11|4977.03|4977.03|0
1671525000000|2022-12-20 08:30:00|4978.69|4978.69|4981.55|4981.55|4981.55|4981.55|4972.53|4972.53|0
1671525300000|2022-12-20 08:35:00|4980.73|4980.73|4982|4982|4988.14|4988.14|4980.73|4980.73|0
1671525600000|2022-12-20 08:40:00|4978.69|4978.69|4980.11|4980.11|4984.79|4984.79|4975.38|4975.38|0
1671525900000|2022-12-20 08:45:00|4980.93|4980.93|4990.32|4990.32|4990.32|4990.32|4979.83|4979.83|0
1671526200000|2022-12-20 08:50:00|4994.45|4994.45|4991.6|4991.6|5001.39|5001.39|4991.15|4991.15|0
1671526500000|2022-12-20 08:55:00|4993.25|4993.25|4999.01|4999.01|4999.24|4999.24|4992.42|4992.42|0
1671526800000|2022-12-20 09:00:00|4998.19|4998.19|5002.95|5002.95|5002.95|5002.95|4993.25|4993.25|0
1671527100000|2022-12-20 09:05:00|5002.84|5002.84|5003.07|5003.07|5007.55|5007.55|5002.84|5002.84|0
1671527400000|2022-12-20 09:10:00|5003.4|5003.4|5006.84|5006.84|5010.15|5010.15|5003.4|5003.4|0
1671527700000|2022-12-20 09:15:00|5007.51|5007.51|5010.65|5010.65|5011.02|5011.02|5007.51|5007.51|0
1671528000000|2022-12-20 09:20:00|5011.47|5011.47|5008.66|5008.66|5012.3|5012.3|5008.66|5008.66|0
1671528300000|2022-12-20 09:25:00|5007.83|5007.83|5003.92|5003.92|5007.83|5007.83|5001.33|5001.33|0
1671528600000|2022-12-20 09:30:00|5002.27|5002.27|5003.96|5003.96|5004.79|5004.79|4998|4998|0
1671528900000|2022-12-20 09:35:00|5003.63|5003.63|5002.68|5002.68|5003.63|5003.63|5000.99|5000.99|0
1671529200000|2022-12-20 09:40:00|5003.51|5003.51|5003.03|5003.03|5003.79|5003.79|5002.2|5002.2|0
1671529500000|2022-12-20 09:45:00|5003.92|5003.92|4998.72|4998.72|5003.92|5003.92|4998.72|4998.72|0
1671529800000|2022-12-20 09:50:00|4999.28|4999.28|5000.21|5000.21|5000.21|5000.21|4998.45|4998.45|0
1671530100000|2022-12-20 09:55:00|5000.62|5000.62|4998.02|4998.02|5001.58|5001.58|4998.02|4998.02|0
1671530400000|2022-12-20 10:00:00|4997.46|4997.46|4995.78|4995.78|4998.24|4998.24|4994.6|4994.6|0
1671530700000|2022-12-20 10:05:00|4996.61|4996.61|4998.93|4998.93|4998.93|4998.93|4995.91|4995.91|0
1671531000000|2022-12-20 10:10:00|4999.26|4999.26|5001.8|5001.8|5004.24|5004.24|4999.26|4999.26|0
1671531300000|2022-12-20 10:15:00|5000.98|5000.98|5005.97|5005.97|5005.97|5005.97|4999.1|4999.1|0
1671531600000|2022-12-20 10:20:00|5006.53|5006.53|5008.93|5008.93|5009.25|5009.25|5006.53|5006.53|0
1671531900000|2022-12-20 10:25:00|5008.1|5008.1|5010.85|5010.85|5016.97|5016.97|5008.1|5008.1|0
1671532200000|2022-12-20 10:30:00|5010.71|5010.71|5011.26|5011.26|5011.26|5011.26|5008.03|5008.03|0
1671532500000|2022-12-20 10:35:00|5012.08|5012.08|5010.05|5010.05|5012.08|5012.08|5007.73|5007.73|0
1671532800000|2022-12-20 10:40:00|5009.22|5009.22|5008.41|5008.41|5009.96|5009.96|5008.41|5008.41|0
1671533100000|2022-12-20 10:45:00|5010.06|5010.06|5005.41|5005.41|5010.06|5010.06|5005.41|5005.41|0
1671533400000|2022-12-20 10:50:00|5007.06|5007.06|5009.33|5009.33|5009.55|5009.55|5005.68|5005.68|0
1671533700000|2022-12-20 10:55:00|5010.16|5010.16|5011.53|5011.53|5011.7|5011.7|5010.16|5010.16|0
1671534000000|2022-12-20 11:00:00|5012.35|5012.35|5013.67|5013.67|5013.67|5013.67|5011.66|5011.66|0
1671534300000|2022-12-20 11:05:00|5013.45|5013.45|5013.94|5013.94|5014.77|5014.77|5011.68|5011.68|0
1671534600000|2022-12-20 11:10:00|5014.28|5014.28|5014.16|5014.16|5014.28|5014.28|5011.46|5011.46|0
1671534900000|2022-12-20 11:15:00|5014.72|5014.72|5014.45|5014.45|5017.6|5017.6|5013.78|5013.78|0
1671535200000|2022-12-20 11:20:00|5015.27|5015.27|5012.27|5012.27|5015.27|5015.27|5012.27|5012.27|0
1671535500000|2022-12-20 11:25:00|5013.1|5013.1|5009.65|5009.65|5013.1|5013.1|5009.65|5009.65|0
1671535800000|2022-12-20 11:30:00|5009.31|5009.31|5011.86|5011.86|5013.85|5013.85|5008.94|5008.94|0
1671536100000|2022-12-20 11:35:00|5011.04|5011.04|5007.66|5007.66|5011.04|5011.04|5007.66|5007.66|0
1671536400000|2022-12-20 11:40:00|5006.84|5006.84|5005.34|5005.34|5006.84|5006.84|5003.84|5003.84|0
1671536700000|2022-12-20 11:45:00|5006.16|5006.16|5006.88|5006.88|5006.99|5006.99|5004.47|5004.47|0
1671537000000|2022-12-20 11:50:00|5006.77|5006.77|5005.52|5005.52|5007.6|5007.6|5005.52|5005.52|0
1671537300000|2022-12-20 11:55:00|5005.41|5005.41|5001.89|5001.89|5005.74|5005.74|5001.89|5001.89|0
1671537600000|2022-12-20 12:00:00|5002.72|5002.72|5000.75|5000.75|5004.28|5004.28|5000.75|5000.75|0
1671537900000|2022-12-20 12:05:00|5000.53|5000.53|5000.59|5000.59|5000.86|5000.86|4998.49|4998.49|0
1671538200000|2022-12-20 12:10:00|5000.81|5000.81|5003.59|5003.59|5003.96|5003.96|5000.81|5000.81|0
1671538500000|2022-12-20 12:15:00|5004.15|5004.15|5003.1|5003.1|5004.48|5004.48|5002.76|5002.76|0
1671538800000|2022-12-20 12:20:00|5003.43|5003.43|5005.5|5005.5|5007.26|5007.26|5002.05|5002.05|0
1671539100000|2022-12-20 12:25:00|5004.67|5004.67|5003.39|5003.39|5004.67|5004.67|5002.79|5002.79|0
1671539400000|2022-12-20 12:30:00|5001.74|5001.74|4992.46|4992.46|5001.74|5001.74|4992.46|4992.46|0
1671539700000|2022-12-20 12:35:00|4993.29|4993.29|4992.95|4992.95|4993.29|4993.29|4992.51|4992.51|0
1671540000000|2022-12-20 12:40:00|4995.43|4995.43|4994.07|4994.07|4996.39|4996.39|4994.07|4994.07|0
1671540300000|2022-12-20 12:45:00|4992.95|4992.95|4992.64|4992.64|4993.78|4993.78|4992.64|4992.64|0
1671540600000|2022-12-20 12:50:00|4993.46|4993.46|4994.84|4994.84|4995.25|4995.25|4991.72|4991.72|0
1671540900000|2022-12-20 12:55:00|4994.73|4994.73|4993.36|4993.36|4995.26|4995.26|4992.51|4992.51|0
1671541200000|2022-12-20 13:00:00|4993.22|4993.22|4995.33|4995.33|4995.33|4995.33|4993.22|4993.22|0
1671541500000|2022-12-20 13:05:00|4995.55|4995.55|4996.98|4996.98|4997.81|4997.81|4995.55|4995.55|0
1671541800000|2022-12-20 13:10:00|4997.12|4997.12|4998.15|4998.15|4998.95|4998.95|4997.12|4997.12|0
1671542100000|2022-12-20 13:15:00|4998.37|4998.37|4997.98|4997.98|4998.37|4998.37|4996.55|4996.55|0
1671542400000|2022-12-20 13:20:00|4998.12|4998.12|4998.48|4998.48|4998.48|4998.48|4995.17|4995.17|0
1671542700000|2022-12-20 13:25:00|4998.92|4998.92|4996.8|4996.8|4999.15|4999.15|4996.8|4996.8|0
1671543000000|2022-12-20 13:30:00|4995.97|4995.97|4993.81|4993.81|4997.13|4997.13|4993.81|4993.81|0
1671543300000|2022-12-20 13:35:00|4993.54|4993.54|4994.34|4994.34|4996.15|4996.15|4992.71|4992.71|0
1671543600000|2022-12-20 13:40:00|4993.52|4993.52|4995.62|4995.62|4995.62|4995.62|4993.4|4993.4|0
1671543900000|2022-12-20 13:45:00|4997.27|4997.27|4997.31|4997.31|4997.42|4997.42|4995.48|4995.48|0
1671544200000|2022-12-20 13:50:00|4998.96|4998.96|5000.59|5000.59|5000.59|5000.59|4997.65|4997.65|0
1671544500000|2022-12-20 13:55:00|5000.04|5000.04|5001.96|5001.96|5002.4|5002.4|4999.59|4999.59|0
1671544800000|2022-12-20 14:00:00|5001.51|5001.51|5006.74|5006.74|5006.74|5006.74|5000.73|5000.73|0
1671545100000|2022-12-20 14:05:00|5008.39|5008.39|5001.36|5001.36|5008.39|5008.39|5000.04|5000.04|0
1671545400000|2022-12-20 14:10:00|5000.24|5000.24|5001.06|5001.06|5002|5002|5000.24|5000.24|0
1671545700000|2022-12-20 14:15:00|5001.89|5001.89|5009.52|5009.52|5009.63|5009.63|5001.89|5001.89|0
1671546000000|2022-12-20 14:20:00|5009.74|5009.74|5009.5|5009.5|5012.05|5012.05|5008.61|5008.61|0
1671546300000|2022-12-20 14:25:00|5010.11|5010.11|5009.73|5009.73|5011.23|5011.23|5005.6|5005.6|0
1671546600000|2022-12-20 14:30:00|5009.5|5009.5|5021.3|5021.3|5022.13|5022.13|5007.85|5007.85|0
1671546900000|2022-12-20 14:35:00|5020.47|5020.47|5029.11|5029.11|5029.11|5029.11|5018.6|5018.6|0
1671547200000|2022-12-20 14:40:00|5029.3|5029.3|5021.37|5021.37|5030.13|5030.13|5021.37|5021.37|0
1671547500000|2022-12-20 14:45:00|5021.23|5021.23|5025.24|5025.24|5025.24|5025.24|5020.78|5020.78|0
1671547800000|2022-12-20 14:50:00|5024.9|5024.9|5023.36|5023.36|5027.91|5027.91|5023.13|5023.13|0
1671548100000|2022-12-20 14:55:00|5023.58|5023.58|5019.99|5019.99|5023.95|5023.95|5019.86|5019.86|0
1671548400000|2022-12-20 15:00:00|5020.82|5020.82|5020.15|5020.15|5023.25|5023.25|5020.03|5020.03|0
1671548700000|2022-12-20 15:05:00|5020.48|5020.48|5016.54|5016.54|5020.86|5020.86|5013.41|5013.41|0
1671549000000|2022-12-20 15:10:00|5016.66|5016.66|5017.7|5017.7|5018.97|5018.97|5013.66|5013.66|0
1671549300000|2022-12-20 15:15:00|5018.11|5018.11|5023.43|5023.43|5025.2|5025.2|5017.56|5017.56|0
1671549600000|2022-12-20 15:20:00|5023.54|5023.54|5027.55|5027.55|5029.56|5029.56|5023.54|5023.54|0
1671549900000|2022-12-20 15:25:00|5027.21|5027.21|5035.9|5035.9|5037.39|5037.39|5026.05|5026.05|0
1671550200000|2022-12-20 15:30:00|5035.07|5035.07|5034.01|5034.01|5035.64|5035.64|5033.17|5033.17|0
1671550500000|2022-12-20 15:35:00|5035.66|5035.66|5034.1|5034.1|5036.56|5036.56|5031.6|5031.6|0
1671550800000|2022-12-20 15:40:00|5034.93|5034.93|5033.08|5033.08|5036.92|5036.92|5032.83|5032.83|0
1671551100000|2022-12-20 15:45:00|5033.19|5033.19|5035.65|5035.65|5036.27|5036.27|5030.3|5030.3|0
1671551400000|2022-12-20 15:50:00|5035.54|5035.54|5041.97|5041.97|5041.97|5041.97|5034.62|5034.62|0
1671551700000|2022-12-20 15:55:00|5042.19|5042.19|5041.42|5041.42|5044.44|5044.44|5039.66|5039.66|0
1671552000000|2022-12-20 16:00:00|5041.98|5041.98|5042.99|5042.99|5042.99|5042.99|5038.5|5038.5|0
1671552300000|2022-12-20 16:05:00|5042.88|5042.88|5047.22|5047.22|5048.05|5048.05|5042.88|5042.88|0
1671552600000|2022-12-20 16:10:00|5047.33|5047.33|5048.98|5048.98|5049.33|5049.33|5045.16|5045.16|0
1671552900000|2022-12-20 16:15:00|5049.1|5049.1|5043.56|5043.56|5051.02|5051.02|5043.56|5043.56|0
1671553200000|2022-12-20 16:20:00|5043.67|5043.67|5052.52|5052.52|5052.66|5052.66|5042.71|5042.71|0
1671553500000|2022-12-20 16:25:00|5052.41|5052.41|5049.67|5049.67|5054.51|5054.51|5048.44|5048.44|0
1671610500000|2022-12-21 08:15:00|5054.5|5054.5|5043.36|5043.36|5057.59|5057.59|5040.88|5040.88|0
1671610800000|2022-12-21 08:20:00|5042.53|5042.53|5034.79|5034.79|5044.74|5044.74|5029.97|5029.97|0
1671611100000|2022-12-21 08:25:00|5032.31|5032.31|5031.84|5031.84|5033.49|5033.49|5026.95|5026.95|0
1671611400000|2022-12-21 08:30:00|5033.07|5033.07|5024.42|5024.42|5038.89|5038.89|5023.6|5023.6|0
1671611700000|2022-12-21 08:35:00|5022.77|5022.77|5026.66|5026.66|5026.66|5026.66|5018.18|5018.18|0
1671612000000|2022-12-21 08:40:00|5024.18|5024.18|5018.75|5018.75|5024.18|5024.18|5018.34|5018.34|0
1671612300000|2022-12-21 08:45:00|5018.86|5018.86|5015.22|5015.22|5019.85|5019.85|5015.22|5015.22|0
1671612600000|2022-12-21 08:50:00|5015.33|5015.33|5019.88|5019.88|5020.32|5020.32|5014.89|5014.89|0
1671612900000|2022-12-21 08:55:00|5019.43|5019.43|5019|5019|5022.74|5022.74|5017.35|5017.35|0
1671613200000|2022-12-21 09:00:00|5019.19|5019.19|5029.05|5029.05|5032.4|5032.4|5018.6|5018.6|0
1671613500000|2022-12-21 09:05:00|5027.39|5027.39|5023.88|5023.88|5029.53|5029.53|5023.88|5023.88|0
1671613800000|2022-12-21 09:10:00|5024.71|5024.71|5031.14|5031.14|5031.36|5031.36|5024.71|5024.71|0
1671614100000|2022-12-21 09:15:00|5030.86|5030.86|5033.49|5033.49|5034.04|5034.04|5030.17|5030.17|0
1671614400000|2022-12-21 09:20:00|5034.31|5034.31|5034.9|5034.9|5034.9|5034.9|5032.69|5032.69|0
1671614700000|2022-12-21 09:25:00|5034.23|5034.23|5032.13|5032.13|5035.01|5035.01|5032.13|5032.13|0
1671615000000|2022-12-21 09:30:00|5032.96|5032.96|5031.44|5031.44|5033.52|5033.52|5030.88|5030.88|0
1671615300000|2022-12-21 09:35:00|5032.26|5032.26|5023.96|5023.96|5033.2|5033.2|5023.36|5023.36|0
1671615600000|2022-12-21 09:40:00|5024.18|5024.18|5026.22|5026.22|5026.66|5026.66|5024.18|5024.18|0
1671615900000|2022-12-21 09:45:00|5026.55|5026.55|5027.49|5027.49|5028.43|5028.43|5026.55|5026.55|0
1671616200000|2022-12-21 09:50:00|5027.76|5027.76|5030.5|5030.5|5032.15|5032.15|5027.76|5027.76|0
1671616500000|2022-12-21 09:55:00|5032.15|5032.15|5032.99|5032.99|5033.52|5033.52|5029.94|5029.94|0
1671616800000|2022-12-21 10:00:00|5033.22|5033.22|5033.1|5033.1|5034.3|5034.3|5028.07|5028.07|0
1671617100000|2022-12-21 10:05:00|5032.27|5032.27|5031.42|5031.42|5033.55|5033.55|5030.59|5030.59|0
1671617400000|2022-12-21 10:10:00|5029.77|5029.77|5032.19|5032.19|5033.32|5033.32|5029.77|5029.77|0
1671617700000|2022-12-21 10:15:00|5033.02|5033.02|5036.35|5036.35|5037.37|5037.37|5031.97|5031.97|0
1671618000000|2022-12-21 10:20:00|5036.91|5036.91|5040.37|5040.37|5040.37|5040.37|5034.99|5034.99|0
1671618300000|2022-12-21 10:25:00|5040.51|5040.51|5041.97|5041.97|5042.57|5042.57|5040.51|5040.51|0
1671618600000|2022-12-21 10:30:00|5041.86|5041.86|5042.64|5042.64|5042.64|5042.64|5041.74|5041.74|0
1671618900000|2022-12-21 10:35:00|5042.08|5042.08|5043.26|5043.26|5043.26|5043.26|5041.24|5041.24|0
1671619200000|2022-12-21 10:40:00|5042.92|5042.92|5041.75|5041.75|5042.92|5042.92|5040.79|5040.79|0
1671619500000|2022-12-21 10:45:00|5040.09|5040.09|5040.41|5040.41|5041.61|5041.61|5037.48|5037.48|0
1671619800000|2022-12-21 10:50:00|5040.52|5040.52|5044.73|5044.73|5044.76|5044.76|5040.52|5040.52|0
1671620100000|2022-12-21 10:55:00|5044.17|5044.17|5047.56|5047.56|5048.39|5048.39|5044.17|5044.17|0
1671620400000|2022-12-21 11:00:00|5047.34|5047.34|5049.86|5049.86|5049.86|5049.86|5045.66|5045.66|0
1671620700000|2022-12-21 11:05:00|5049.53|5049.53|5049.08|5049.08|5049.53|5049.53|5049.08|5049.08|0
1671621000000|2022-12-21 11:10:00|5048.26|5048.26|5050.52|5050.52|5051.19|5051.19|5048.01|5048.01|0
1671621300000|2022-12-21 11:15:00|5050.65|5050.65|5056.89|5056.89|5056.89|5056.89|5050.65|5050.65|0
1671621600000|2022-12-21 11:20:00|5058.55|5058.55|5058.61|5058.61|5059.33|5059.33|5056.85|5056.85|0
1671621900000|2022-12-21 11:25:00|5060.27|5060.27|5062.88|5062.88|5063.08|5063.08|5059.04|5059.04|0
1671622200000|2022-12-21 11:30:00|5061.23|5061.23|5059.07|5059.07|5061.51|5061.51|5058.84|5058.84|0
1671622500000|2022-12-21 11:35:00|5058.93|5058.93|5058.55|5058.55|5060.54|5060.54|5058.06|5058.06|0
1671622800000|2022-12-21 11:40:00|5059.38|5059.38|5059.76|5059.76|5059.76|5059.76|5057.5|5057.5|0
1671623100000|2022-12-21 11:45:00|5063.07|5063.07|5061.71|5061.71|5064.04|5064.04|5060.06|5060.06|0
1671623400000|2022-12-21 11:50:00|5062.16|5062.16|5063.15|5063.15|5063.15|5063.15|5061.5|5061.5|0
1671623700000|2022-12-21 11:55:00|5062.82|5062.82|5064.34|5064.34|5066.66|5066.66|5061.99|5061.99|0
1671624000000|2022-12-21 12:00:00|5064.45|5064.45|5061.91|5061.91|5064.67|5064.67|5061.91|5061.91|0
1671624300000|2022-12-21 12:05:00|5061.09|5061.09|5061.36|5061.36|5062.18|5062.18|5061.09|5061.09|0
1671624600000|2022-12-21 12:10:00|5060.53|5060.53|5058.77|5058.77|5061.25|5061.25|5058.77|5058.77|0
1671624900000|2022-12-21 12:15:00|5059.1|5059.1|5056.24|5056.24|5059.55|5059.55|5056.13|5056.13|0
1671625200000|2022-12-21 12:20:00|5056.38|5056.38|5058.32|5058.32|5058.68|5058.68|5056.13|5056.13|0
1671625500000|2022-12-21 12:25:00|5058.21|5058.21|5060.19|5060.19|5060.19|5060.19|5057.98|5057.98|0
1671625800000|2022-12-21 12:30:00|5060.08|5060.08|5060.55|5060.55|5061.38|5061.38|5059.97|5059.97|0
1671626100000|2022-12-21 12:35:00|5060.33|5060.33|5059.5|5059.5|5060.33|5060.33|5059.28|5059.28|0
1671626400000|2022-12-21 12:40:00|5059.61|5059.61|5057.8|5057.8|5060.87|5060.87|5057.8|5057.8|0
1671626700000|2022-12-21 12:45:00|5058.63|5058.63|5063.21|5063.21|5063.21|5063.21|5058.63|5058.63|0
1671627000000|2022-12-21 12:50:00|5064.04|5064.04|5062.69|5062.69|5064.04|5064.04|5061.75|5061.75|0
1671627300000|2022-12-21 12:55:00|5062.35|5062.35|5065.32|5065.32|5065.66|5065.66|5061.53|5061.53|0
1671627600000|2022-12-21 13:00:00|5065.43|5065.43|5067.4|5067.4|5067.4|5067.4|5064.47|5064.47|0
1671627900000|2022-12-21 13:05:00|5067.74|5067.74|5067.87|5067.87|5068.95|5068.95|5065.15|5065.15|0
1671628200000|2022-12-21 13:10:00|5068.09|5068.09|5067.94|5067.94|5068.39|5068.39|5067.49|5067.49|0
1671628500000|2022-12-21 13:15:00|5068.27|5068.27|5079.6|5079.6|5079.6|5079.6|5068.27|5068.27|0
1671628800000|2022-12-21 13:20:00|5079.49|5079.49|5078.8|5078.8|5079.49|5079.49|5077.3|5077.3|0
1671629100000|2022-12-21 13:25:00|5077.98|5077.98|5077.92|5077.92|5079.53|5079.53|5076.61|5076.61|0
1671629400000|2022-12-21 13:30:00|5078.36|5078.36|5077.09|5077.09|5079.68|5079.68|5076.98|5076.98|0
1671629700000|2022-12-21 13:35:00|5077.2|5077.2|5078.7|5078.7|5082.3|5082.3|5077.2|5077.2|0
1671630000000|2022-12-21 13:40:00|5078.92|5078.92|5084.07|5084.07|5084.07|5084.07|5078.92|5078.92|0
1671630300000|2022-12-21 13:45:00|5085.72|5085.72|5087.8|5087.8|5088.74|5088.74|5084.89|5084.89|0
1671630600000|2022-12-21 13:50:00|5088.25|5088.25|5087.2|5087.2|5088.59|5088.59|5085.88|5085.88|0
1671630900000|2022-12-21 13:55:00|5087.42|5087.42|5084.3|5084.3|5088.43|5088.43|5084.3|5084.3|0
1671631200000|2022-12-21 14:00:00|5084.41|5084.41|5084.79|5084.79|5085.57|5085.57|5082.64|5082.64|0
1671631500000|2022-12-21 14:05:00|5085.12|5085.12|5087.05|5087.05|5088.7|5088.7|5083.02|5083.02|0
1671631800000|2022-12-21 14:10:00|5086.83|5086.83|5092.67|5092.67|5092.8|5092.8|5086.83|5086.83|0
1671632100000|2022-12-21 14:15:00|5091.84|5091.84|5094.78|5094.78|5094.78|5094.78|5087.52|5087.52|0
1671632400000|2022-12-21 14:20:00|5093.13|5093.13|5090.45|5090.45|5094.02|5094.02|5090.42|5090.42|0
1671632700000|2022-12-21 14:25:00|5091.12|5091.12|5089.1|5089.1|5093|5093|5087.15|5087.15|0
1671633000000|2022-12-21 14:30:00|5091.58|5091.58|5094.93|5094.93|5098.64|5098.64|5091.58|5091.58|0
1671633300000|2022-12-21 14:35:00|5095.05|5095.05|5093.84|5093.84|5095.16|5095.16|5088.81|5088.81|0
1671633600000|2022-12-21 14:40:00|5093.28|5093.28|5095.52|5095.52|5095.52|5095.52|5090.73|5090.73|0
1671633900000|2022-12-21 14:45:00|5095.97|5095.97|5088.91|5088.91|5097.02|5097.02|5088.64|5088.64|0
1671634200000|2022-12-21 14:50:00|5088.58|5088.58|5088.34|5088.34|5090.48|5090.48|5085.95|5085.95|0
1671634500000|2022-12-21 14:55:00|5086.69|5086.69|5090.77|5090.77|5091.6|5091.6|5085.04|5085.04|0
1671634800000|2022-12-21 15:00:00|5092.42|5092.42|5092.42|5092.42|5093.9|5093.9|5087.6|5087.6|0
1671635100000|2022-12-21 15:05:00|5092.65|5092.65|5096.54|5096.54|5099.4|5099.4|5092.65|5092.65|0
1671635400000|2022-12-21 15:10:00|5096.88|5096.88|5098.1|5098.1|5099.69|5099.69|5096.54|5096.54|0
1671635700000|2022-12-21 15:15:00|5098.21|5098.21|5102.84|5102.84|5102.84|5102.84|5096.65|5096.65|0
1671636000000|2022-12-21 15:20:00|5102.01|5102.01|5101.03|5101.03|5102.01|5102.01|5099.42|5099.42|0
1671636300000|2022-12-21 15:25:00|5101.17|5101.17|5105.38|5105.38|5105.38|5105.38|5100.32|5100.32|0
1671636600000|2022-12-21 15:30:00|5105.26|5105.26|5103.81|5103.81|5107.72|5107.72|5103.69|5103.69|0
1671636900000|2022-12-21 15:35:00|5103.54|5103.54|5109.34|5109.34|5110.98|5110.98|5103.49|5103.49|0
1671637200000|2022-12-21 15:40:00|5109.23|5109.23|5106.71|5106.71|5109.45|5109.45|5105.25|5105.25|0
1671637500000|2022-12-21 15:45:00|5106.82|5106.82|5108.17|5108.17|5108.17|5108.17|5102.52|5102.52|0
1671637800000|2022-12-21 15:50:00|5108.5|5108.5|5116.34|5116.34|5116.34|5116.34|5107.83|5107.83|0
1671638100000|2022-12-21 15:55:00|5116.68|5116.68|5118.26|5118.26|5118.26|5118.26|5115.67|5115.67|0
1671638400000|2022-12-21 16:00:00|5118.38|5118.38|5116.98|5116.98|5118.61|5118.61|5115.6|5115.6|0
1671638700000|2022-12-21 16:05:00|5117.09|5117.09|5118.46|5118.46|5119.37|5119.37|5115.22|5115.22|0
1671639000000|2022-12-21 16:10:00|5117.63|5117.63|5120.44|5120.44|5120.59|5120.59|5117.29|5117.29|0
1671639300000|2022-12-21 16:15:00|5119.61|5119.61|5121.44|5121.44|5121.89|5121.89|5119.36|5119.36|0
1671639600000|2022-12-21 16:20:00|5121.66|5121.66|5122|5122|5124.01|5124.01|5119.97|5119.97|0
1671639900000|2022-12-21 16:25:00|5122.11|5122.11|5126.05|5126.05|5126.14|5126.14|5122.11|5122.11|0
1671696900000|2022-12-22 08:15:00|5169.74|5169.74|5167.2|5167.2|5175.13|5175.13|5167.2|5167.2|0
1671697200000|2022-12-22 08:20:00|5164.72|5164.72|5178.91|5178.91|5180.02|5180.02|5164.27|5164.27|0
1671697500000|2022-12-22 08:25:00|5178.08|5178.08|5167.52|5167.52|5178.08|5178.08|5167.52|5167.52|0
1671697800000|2022-12-22 08:30:00|5167.14|5167.14|5177.38|5177.38|5179.03|5179.03|5167.14|5167.14|0
1671698100000|2022-12-22 08:35:00|5179.03|5179.03|5172.42|5172.42|5179.86|5179.86|5170.76|5170.76|0
1671698400000|2022-12-22 08:40:00|5171.75|5171.75|5177.32|5177.32|5178.04|5178.04|5169.79|5169.79|0
1671698700000|2022-12-22 08:45:00|5178.15|5178.15|5176.99|5176.99|5185.57|5185.57|5176.99|5176.99|0
1671699000000|2022-12-22 08:50:00|5175.33|5175.33|5171.93|5171.93|5175.94|5175.94|5171.11|5171.11|0
1671699300000|2022-12-22 08:55:00|5171.6|5171.6|5169.18|5169.18|5171.6|5171.6|5165.62|5165.62|0
1671699600000|2022-12-22 09:00:00|5169.29|5169.29|5168.73|5168.73|5170.94|5170.94|5166.93|5166.93|0
1671699900000|2022-12-22 09:05:00|5168.51|5168.51|5169.85|5169.85|5169.89|5169.89|5166.03|5166.03|0
1671700200000|2022-12-22 09:10:00|5169.02|5169.02|5173.3|5173.3|5173.3|5173.3|5168.57|5168.57|0
1671700500000|2022-12-22 09:15:00|5173.64|5173.64|5175.04|5175.04|5175.22|5175.22|5172.94|5172.94|0
1671700800000|2022-12-22 09:20:00|5174.91|5174.91|5174.66|5174.66|5177.05|5177.05|5174.55|5174.55|0
1671701100000|2022-12-22 09:25:00|5174.55|5174.55|5172.67|5172.67|5175.04|5175.04|5172.67|5172.67|0
1671701400000|2022-12-22 09:30:00|5173.5|5173.5|5173.37|5173.37|5175.97|5175.97|5171.45|5171.45|0
1671701700000|2022-12-22 09:35:00|5175.02|5175.02|5164.19|5164.19|5175.85|5175.85|5164.19|5164.19|0
1671702000000|2022-12-22 09:40:00|5164.59|5164.59|5169.84|5169.84|5170.8|5170.8|5164.26|5164.26|0
1671702300000|2022-12-22 09:45:00|5169.17|5169.17|5164.68|5164.68|5169.17|5169.17|5163.4|5163.4|0
1671702600000|2022-12-22 09:50:00|5164.57|5164.57|5165.22|5165.22|5165.25|5165.25|5160.02|5160.02|0
1671702900000|2022-12-22 09:55:00|5165.56|5165.56|5170.36|5170.36|5171.82|5171.82|5163.91|5163.91|0
1671703200000|2022-12-22 10:00:00|5168.71|5168.71|5163.23|5163.23|5168.71|5168.71|5161.25|5161.25|0
1671703500000|2022-12-22 10:05:00|5162.9|5162.9|5164.02|5164.02|5164.02|5164.02|5161.96|5161.96|0
1671703800000|2022-12-22 10:10:00|5163.46|5163.46|5158.92|5158.92|5163.68|5163.68|5158.09|5158.09|0
1671704100000|2022-12-22 10:15:00|5157.27|5157.27|5159.93|5159.93|5160.86|5160.86|5157.27|5157.27|0
1671704400000|2022-12-22 10:20:00|5160.06|5160.06|5160.22|5160.22|5160.33|5160.33|5157.74|5157.74|0
1671704700000|2022-12-22 10:25:00|5160.44|5160.44|5165.4|5165.4|5165.4|5165.4|5160.44|5160.44|0
1671705000000|2022-12-22 10:30:00|5165.74|5165.74|5170.99|5170.99|5171.1|5171.1|5165.74|5165.74|0
1671705300000|2022-12-22 10:35:00|5170.16|5170.16|5174.07|5174.07|5174.07|5174.07|5169.34|5169.34|0
1671705600000|2022-12-22 10:40:00|5174.29|5174.29|5172.69|5172.69|5176.06|5176.06|5172.51|5172.51|0
1671705900000|2022-12-22 10:45:00|5172.51|5172.51|5175.84|5175.84|5176.44|5176.44|5172.51|5172.51|0
1671706200000|2022-12-22 10:50:00|5175.95|5175.95|5175.85|5175.85|5176.77|5176.77|5175.85|5175.85|0
1671706500000|2022-12-22 10:55:00|5176.19|5176.19|5179.55|5179.55|5182.45|5182.45|5176.19|5176.19|0
1671706800000|2022-12-22 11:00:00|5179.42|5179.42|5182.48|5182.48|5183.87|5183.87|5179.02|5179.02|0
1671707100000|2022-12-22 11:05:00|5182.15|5182.15|5183.49|5183.49|5184.32|5184.32|5182.15|5182.15|0
1671707400000|2022-12-22 11:10:00|5183.16|5183.16|5183.42|5183.42|5185.26|5185.26|5182.33|5182.33|0
1671707700000|2022-12-22 11:15:00|5183.29|5183.29|5183.89|5183.89|5184.27|5184.27|5182.39|5182.39|0
1671708000000|2022-12-22 11:20:00|5183.06|5183.06|5186.08|5186.08|5186.91|5186.91|5182.95|5182.95|0
1671708300000|2022-12-22 11:25:00|5185.89|5185.89|5188.64|5188.64|5189.47|5189.47|5184.24|5184.24|0
1671708600000|2022-12-22 11:30:00|5188.45|5188.45|5190.51|5190.51|5190.51|5190.51|5188.45|5188.45|0
1671708900000|2022-12-22 11:35:00|5190.62|5190.62|5192.6|5192.6|5192.6|5192.6|5189.08|5189.08|0
1671709200000|2022-12-22 11:40:00|5192.48|5192.48|5193.29|5193.29|5193.74|5193.74|5191.7|5191.7|0
1671709500000|2022-12-22 11:45:00|5193.63|5193.63|5193.47|5193.47|5193.85|5193.85|5192.91|5192.91|0
1671709800000|2022-12-22 11:50:00|5193.02|5193.02|5193.51|5193.51|5195.01|5195.01|5192.46|5192.46|0
1671710100000|2022-12-22 11:55:00|5192.4|5192.4|5192.92|5192.92|5193.14|5193.14|5188.7|5188.7|0
1671710400000|2022-12-22 12:00:00|5193.14|5193.14|5191.2|5191.2|5193.9|5193.9|5191.2|5191.2|0
1671710700000|2022-12-22 12:05:00|5191.31|5191.31|5193.17|5193.17|5193.17|5193.17|5191.31|5191.31|0
1671711000000|2022-12-22 12:10:00|5191.51|5191.51|5188.51|5188.51|5191.51|5191.51|5187.08|5187.08|0
1671711300000|2022-12-22 12:15:00|5189.34|5189.34|5188.08|5188.08|5191.1|5191.1|5188.08|5188.08|0
1671711600000|2022-12-22 12:20:00|5188.3|5188.3|5182.15|5182.15|5188.64|5188.64|5180.93|5180.93|0
1671711900000|2022-12-22 12:25:00|5182.98|5182.98|5181.15|5181.15|5182.98|5182.98|5177.77|5177.77|0
1671712200000|2022-12-22 12:30:00|5181.04|5181.04|5177.26|5177.26|5181.15|5181.15|5177.26|5177.26|0
1671712500000|2022-12-22 12:35:00|5175.6|5175.6|5174.37|5174.37|5175.6|5175.6|5172.5|5172.5|0
1671712800000|2022-12-22 12:40:00|5176.85|5176.85|5174.79|5174.79|5177.68|5177.68|5173.26|5173.26|0
1671713100000|2022-12-22 12:45:00|5174.45|5174.45|5169.68|5169.68|5174.5|5174.5|5169.68|5169.68|0
1671713400000|2022-12-22 12:50:00|5169.24|5169.24|5171.02|5171.02|5171.02|5171.02|5168.36|5168.36|0
1671713700000|2022-12-22 12:55:00|5170.88|5170.88|5171.71|5171.71|5173.09|5173.09|5170.88|5170.88|0
1671714000000|2022-12-22 13:00:00|5172.15|5172.15|5170.67|5170.67|5172.38|5172.38|5169.17|5169.17|0
1671714300000|2022-12-22 13:05:00|5170.56|5170.56|5169.75|5169.75|5173|5173|5168.91|5168.91|0
1671714600000|2022-12-22 13:10:00|5169.86|5169.86|5162.69|5162.69|5170.42|5170.42|5161.59|5161.59|0
1671714900000|2022-12-22 13:15:00|5162.82|5162.82|5157.37|5157.37|5163.65|5163.65|5157.37|5157.37|0
1671715200000|2022-12-22 13:20:00|5157.51|5157.51|5162.64|5162.64|5162.64|5162.64|5157.23|5157.23|0
1671715500000|2022-12-22 13:25:00|5162.42|5162.42|5164.79|5164.79|5164.79|5164.79|5162.42|5162.42|0
1671715800000|2022-12-22 13:30:00|5164.9|5164.9|5158.43|5158.43|5164.9|5164.9|5157.55|5157.55|0
1671716100000|2022-12-22 13:35:00|5159.26|5159.26|5161.91|5161.91|5164.72|5164.72|5159.26|5159.26|0
1671716400000|2022-12-22 13:40:00|5162.13|5162.13|5154.55|5154.55|5162.13|5162.13|5152.9|5152.9|0
1671716700000|2022-12-22 13:45:00|5154.21|5154.21|5152.69|5152.69|5155.71|5155.71|5151.24|5151.24|0
1671717000000|2022-12-22 13:50:00|5152.91|5152.91|5154.26|5154.26|5154.82|5154.82|5152.43|5152.43|0
1671717300000|2022-12-22 13:55:00|5153.7|5153.7|5154.53|5154.53|5155.36|5155.36|5153.25|5153.25|0
1671717600000|2022-12-22 14:00:00|5156.19|5156.19|5159.09|5159.09|5159.92|5159.92|5156.19|5156.19|0
1671717900000|2022-12-22 14:05:00|5159.65|5159.65|5161.9|5161.9|5164|5164|5159.32|5159.32|0
1671718200000|2022-12-22 14:10:00|5161.79|5161.79|5163.55|5163.55|5163.55|5163.55|5161.75|5161.75|0
1671718500000|2022-12-22 14:15:00|5164.38|5164.38|5159.92|5159.92|5164.38|5164.38|5158.87|5158.87|0
1671718800000|2022-12-22 14:20:00|5160.75|5160.75|5162.99|5162.99|5163.71|5163.71|5160.75|5160.75|0
1671719100000|2022-12-22 14:25:00|5163.82|5163.82|5162.71|5162.71|5164.38|5164.38|5161.52|5161.52|0
1671719400000|2022-12-22 14:30:00|5162.59|5162.59|5168.66|5168.66|5175.56|5175.56|5162.59|5162.59|0
1671719700000|2022-12-22 14:35:00|5168.54|5168.54|5153.47|5153.47|5169.77|5169.77|5153.47|5153.47|0
1671720000000|2022-12-22 14:40:00|5153.36|5153.36|5152.73|5152.73|5154.54|5154.54|5151.08|5151.08|0
1671720300000|2022-12-22 14:45:00|5152.96|5152.96|5154.74|5154.74|5154.74|5154.74|5150.86|5150.86|0
1671720600000|2022-12-22 14:50:00|5155.52|5155.52|5165.04|5165.04|5169.48|5169.48|5155.52|5155.52|0
1671720900000|2022-12-22 14:55:00|5164.71|5164.71|5164.06|5164.06|5165.87|5165.87|5162.4|5162.4|0
1671721200000|2022-12-22 15:00:00|5163.94|5163.94|5146.29|5146.29|5163.94|5163.94|5145.95|5145.95|0
1671721500000|2022-12-22 15:05:00|5147.11|5147.11|5152.19|5152.19|5155.67|5155.67|5145.62|5145.62|0
1671721800000|2022-12-22 15:10:00|5151.36|5151.36|5146.35|5146.35|5151.74|5151.74|5144.81|5144.81|0
1671722100000|2022-12-22 15:15:00|5147.14|5147.14|5147.09|5147.09|5151.49|5151.49|5145.57|5145.57|0
1671722400000|2022-12-22 15:20:00|5147.32|5147.32|5140.38|5140.38|5147.32|5147.32|5135.42|5135.42|0
1671722700000|2022-12-22 15:25:00|5140.71|5140.71|5146.39|5146.39|5147.08|5147.08|5139.06|5139.06|0
1671723000000|2022-12-22 15:30:00|5146.06|5146.06|5145.28|5145.28|5148.68|5148.68|5143.41|5143.41|0
1671723300000|2022-12-22 15:35:00|5146.07|5146.07|5140.31|5140.31|5146.07|5146.07|5139.77|5139.77|0
1671723600000|2022-12-22 15:40:00|5140.45|5140.45|5142.8|5142.8|5147.24|5147.24|5140.45|5140.45|0
1671723900000|2022-12-22 15:45:00|5141.97|5141.97|5140.38|5140.38|5142.8|5142.8|5137.77|5137.77|0
1671724200000|2022-12-22 15:50:00|5140.25|5140.25|5140.42|5140.42|5143.46|5143.46|5137.1|5137.1|0
1671724500000|2022-12-22 15:55:00|5140.08|5140.08|5140.06|5140.06|5143.2|5143.2|5138.41|5138.41|0
1671724800000|2022-12-22 16:00:00|5140.51|5140.51|5123.55|5123.55|5140.51|5140.51|5123.55|5123.55|0
1671725100000|2022-12-22 16:05:00|5124.6|5124.6|5130.09|5130.09|5132.91|5132.91|5124.6|5124.6|0
1671725400000|2022-12-22 16:10:00|5129.98|5129.98|5129.58|5129.58|5131.25|5131.25|5128.97|5128.97|0
1671725700000|2022-12-22 16:15:00|5129.99|5129.99|5127.44|5127.44|5130.46|5130.46|5127.44|5127.44|0
1671726000000|2022-12-22 16:20:00|5127.33|5127.33|5133.63|5133.63|5135.28|5135.28|5123.47|5123.47|0
1671726300000|2022-12-22 16:25:00|5134.46|5134.46|5140.25|5140.25|5141.16|5141.16|5133.52|5133.52|0
1671783300000|2022-12-23 08:15:00|5122.64|5122.64|5128.94|5128.94|5133.9|5133.9|5120.72|5120.72|0
1671783600000|2022-12-23 08:20:00|5131.42|5131.42|5109.2|5109.2|5131.42|5131.42|5108.64|5108.64|0
1671783900000|2022-12-23 08:25:00|5106.72|5106.72|5093.53|5093.53|5111.75|5111.75|5093.53|5093.53|0
1671784200000|2022-12-23 08:30:00|5093.65|5093.65|5093.34|5093.34|5099.8|5099.8|5091.17|5091.17|0
1671784500000|2022-12-23 08:35:00|5090.86|5090.86|5103.44|5103.44|5105.92|5105.92|5088.05|5088.05|0
1671784800000|2022-12-23 08:40:00|5105.92|5105.92|5121.99|5121.99|5121.99|5121.99|5105.92|5105.92|0
1671785100000|2022-12-23 08:45:00|5122.26|5122.26|5115.05|5115.05|5122.6|5122.6|5115.05|5115.05|0
1671785400000|2022-12-23 08:50:00|5116.71|5116.71|5120.6|5120.6|5120.6|5120.6|5116.22|5116.22|0
1671785700000|2022-12-23 08:55:00|5121.42|5121.42|5107.98|5107.98|5121.42|5121.42|5106.03|5106.03|0
1671786000000|2022-12-23 09:00:00|5110.46|5110.46|5105.41|5105.41|5112.11|5112.11|5105.41|5105.41|0
1671786300000|2022-12-23 09:05:00|5103.76|5103.76|5096.75|5096.75|5105.14|5105.14|5096.75|5096.75|0
1671786600000|2022-12-23 09:10:00|5093.45|5093.45|5097.24|5097.24|5098.45|5098.45|5090.97|5090.97|0
1671786900000|2022-12-23 09:15:00|5098.9|5098.9|5092.95|5092.95|5098.9|5098.9|5091.3|5091.3|0
1671787200000|2022-12-23 09:20:00|5093.4|5093.4|5096.66|5096.66|5096.66|5096.66|5092.5|5092.5|0
1671787500000|2022-12-23 09:25:00|5097.49|5097.49|5101.28|5101.28|5101.28|5101.28|5097.49|5097.49|0
1671787800000|2022-12-23 09:30:00|5102.94|5102.94|5108.43|5108.43|5108.43|5108.43|5102.94|5102.94|0
1671788100000|2022-12-23 09:35:00|5107.65|5107.65|5111.63|5111.63|5118.24|5118.24|5107.54|5107.54|0
1671788400000|2022-12-23 09:40:00|5111.4|5111.4|5112.13|5112.13|5114.06|5114.06|5111.4|5111.4|0
1671788700000|2022-12-23 09:45:00|5112.96|5112.96|5111.28|5111.28|5114.37|5114.37|5111.28|5111.28|0
1671789000000|2022-12-23 09:50:00|5112.94|5112.94|5115.84|5115.84|5116.33|5116.33|5112.94|5112.94|0
1671789300000|2022-12-23 09:55:00|5116.39|5116.39|5132.34|5132.34|5132.56|5132.56|5116.25|5116.25|0
1671789600000|2022-12-23 10:00:00|5132.56|5132.56|5128.66|5128.66|5136.16|5136.16|5128.66|5128.66|0
1671789900000|2022-12-23 10:05:00|5128.78|5128.78|5125.22|5125.22|5132.35|5132.35|5124.4|5124.4|0
1671790200000|2022-12-23 10:10:00|5126.05|5126.05|5121.58|5121.58|5126.05|5126.05|5121.58|5121.58|0
1671790500000|2022-12-23 10:15:00|5120.9|5120.9|5122.64|5122.64|5122.64|5122.64|5119.89|5119.89|0
1671790800000|2022-12-23 10:20:00|5122.53|5122.53|5123.38|5123.38|5124.63|5124.63|5122.15|5122.15|0
1671791100000|2022-12-23 10:25:00|5123.82|5123.82|5119.5|5119.5|5123.82|5123.82|5119.5|5119.5|0
1671791400000|2022-12-23 10:30:00|5119.31|5119.31|5119.31|5119.31|5121.86|5121.86|5117.21|5117.21|0
1671791700000|2022-12-23 10:35:00|5119.43|5119.43|5118.15|5118.15|5120.48|5120.48|5118.15|5118.15|0
1671792000000|2022-12-23 10:40:00|5118.56|5118.56|5115.07|5115.07|5118.56|5118.56|5115.07|5115.07|0
1671792300000|2022-12-23 10:45:00|5114.25|5114.25|5109.27|5109.27|5114.25|5114.25|5109.27|5109.27|0
1671792600000|2022-12-23 10:50:00|5108.44|5108.44|5104.76|5104.76|5108.44|5108.44|5102.71|5102.71|0
1671792900000|2022-12-23 10:55:00|5104.65|5104.65|5096.47|5096.47|5104.65|5104.65|5096.47|5096.47|0
1671793200000|2022-12-23 11:00:00|5094.82|5094.82|5101.24|5101.24|5102.06|5102.06|5093.3|5093.3|0
1671793500000|2022-12-23 11:05:00|5097.93|5097.93|5098.91|5098.91|5099.58|5099.58|5097.82|5097.82|0
1671793800000|2022-12-23 11:10:00|5099.14|5099.14|5096.02|5096.02|5099.25|5099.25|5094.56|5094.56|0
1671794100000|2022-12-23 11:15:00|5096.69|5096.69|5093.54|5093.54|5097.3|5097.3|5093.54|5093.54|0
1671794400000|2022-12-23 11:20:00|5092.72|5092.72|5088.94|5088.94|5095.58|5095.58|5088.94|5088.94|0
1671794700000|2022-12-23 11:25:00|5086.46|5086.46|5091.83|5091.83|5092.58|5092.58|5086.46|5086.46|0
1671795000000|2022-12-23 11:30:00|5095.97|5095.97|5095.86|5095.86|5099.61|5099.61|5095.03|5095.03|0
1671795300000|2022-12-23 11:35:00|5096.12|5096.12|5097.4|5097.4|5098.22|5098.22|5095.63|5095.63|0
1671795600000|2022-12-23 11:40:00|5097.73|5097.73|5097.17|5097.17|5098|5098|5096.35|5096.35|0
1671795900000|2022-12-23 11:45:00|5097.45|5097.45|5097.31|5097.31|5098.14|5098.14|5097.2|5097.2|0
1671796200000|2022-12-23 11:50:00|5097.18|5097.18|5096.26|5096.26|5097.42|5097.42|5096.24|5096.24|0
1671796500000|2022-12-23 11:55:00|5095.44|5095.44|5097.78|5097.78|5098.83|5098.83|5094.32|5094.32|0
1671796800000|2022-12-23 12:00:00|5097.65|5097.65|5087.45|5087.45|5097.65|5097.65|5086.62|5086.62|0
1671797100000|2022-12-23 12:05:00|5086.62|5086.62|5084.89|5084.89|5088.88|5088.88|5082.97|5082.97|0
1671797400000|2022-12-23 12:10:00|5085.72|5085.72|5085.08|5085.08|5087.47|5087.47|5084.67|5084.67|0
1671797700000|2022-12-23 12:15:00|5084.25|5084.25|5086.9|5086.9|5088.18|5088.18|5084.25|5084.25|0
1671798000000|2022-12-23 12:20:00|5086.76|5086.76|5086.37|5086.37|5087.55|5087.55|5083.61|5083.61|0
1671798300000|2022-12-23 12:25:00|5086.48|5086.48|5092.56|5092.56|5095.32|5095.32|5086.48|5086.48|0
1672215300000|2022-12-28 08:15:00|5184.48|5184.48|5196.19|5196.19|5196.19|5196.19|5184.08|5184.08|0
1672215600000|2022-12-28 08:20:00|5201.98|5201.98|5193.14|5193.14|5202.16|5202.16|5188.91|5188.91|0
1672215900000|2022-12-28 08:25:00|5193.36|5193.36|5199.39|5199.39|5206|5206|5193.36|5193.36|0
1672216200000|2022-12-28 08:30:00|5198.99|5198.99|5187.68|5187.68|5198.99|5198.99|5184.45|5184.45|0
1672216500000|2022-12-28 08:35:00|5187.46|5187.46|5181.82|5181.82|5189.07|5189.07|5175.59|5175.59|0
1672216800000|2022-12-28 08:40:00|5181|5181|5182.45|5182.45|5189.96|5189.96|5179.01|5179.01|0
1672217100000|2022-12-28 08:45:00|5183.28|5183.28|5182.55|5182.55|5184.1|5184.1|5180.28|5180.28|0
1672217400000|2022-12-28 08:50:00|5189.16|5189.16|5191.03|5191.03|5192.46|5192.46|5187.73|5187.73|0
1672217700000|2022-12-28 08:55:00|5191.14|5191.14|5189.84|5189.84|5194.37|5194.37|5188.06|5188.06|0
1672218000000|2022-12-28 09:00:00|5189.5|5189.5|5189.88|5189.88|5190.82|5190.82|5186.24|5186.24|0
1672218300000|2022-12-28 09:05:00|5189.05|5189.05|5195.89|5195.89|5196.92|5196.92|5187.67|5187.67|0
1672218600000|2022-12-28 09:10:00|5195.55|5195.55|5191.33|5191.33|5195.55|5195.55|5191.11|5191.11|0
1672218900000|2022-12-28 09:15:00|5192.98|5192.98|5197.66|5197.66|5197.66|5197.66|5192.16|5192.16|0
1672219200000|2022-12-28 09:20:00|5196.83|5196.83|5195.31|5195.31|5197.7|5197.7|5194.78|5194.78|0
1672219500000|2022-12-28 09:25:00|5196.14|5196.14|5198.66|5198.66|5198.71|5198.71|5195.58|5195.58|0
1672219800000|2022-12-28 09:30:00|5199.49|5199.49|5199.53|5199.53|5201.76|5201.76|5199.49|5199.49|0
1672220100000|2022-12-28 09:35:00|5198.7|5198.7|5194.94|5194.94|5198.81|5198.81|5192.27|5192.27|0
1672220400000|2022-12-28 09:40:00|5195.16|5195.16|5195.94|5195.94|5196.28|5196.28|5194.89|5194.89|0
1672220700000|2022-12-28 09:45:00|5196.17|5196.17|5199.07|5199.07|5199.59|5199.59|5196.17|5196.17|0
1672221000000|2022-12-28 09:50:00|5198.24|5198.24|5204.32|5204.32|5204.32|5204.32|5198.24|5198.24|0
1672221300000|2022-12-28 09:55:00|5204.1|5204.1|5200.15|5200.15|5204.32|5204.32|5198.93|5198.93|0
1672221600000|2022-12-28 10:00:00|5200.04|5200.04|5194.26|5194.26|5200.33|5200.33|5193.54|5193.54|0
1672221900000|2022-12-28 10:05:00|5193.98|5193.98|5193.97|5193.97|5194.03|5194.03|5192.38|5192.38|0
1672222200000|2022-12-28 10:10:00|5193.63|5193.63|5197.08|5197.08|5197.08|5197.08|5193.63|5193.63|0
1672222500000|2022-12-28 10:15:00|5196.75|5196.75|5194.8|5194.8|5196.75|5196.75|5194.2|5194.2|0
1672222800000|2022-12-28 10:20:00|5195.03|5195.03|5199.2|5199.2|5201.3|5201.3|5193.53|5193.53|0
1672223100000|2022-12-28 10:25:00|5198.38|5198.38|5202.68|5202.68|5202.68|5202.68|5198.04|5198.04|0
1672223400000|2022-12-28 10:30:00|5202.35|5202.35|5197.93|5197.93|5202.35|5202.35|5197.1|5197.1|0
1672223700000|2022-12-28 10:35:00|5197.1|5197.1|5192.59|5192.59|5197.1|5197.1|5188.52|5188.52|0
1672224000000|2022-12-28 10:40:00|5191.76|5191.76|5187.76|5187.76|5192.05|5192.05|5186.93|5186.93|0
1672224300000|2022-12-28 10:45:00|5188.2|5188.2|5182.57|5182.57|5188.2|5188.2|5181.41|5181.41|0
1672224600000|2022-12-28 10:50:00|5184.23|5184.23|5187.33|5187.33|5187.98|5187.98|5184.23|5184.23|0
1672224900000|2022-12-28 10:55:00|5188.98|5188.98|5188.94|5188.94|5190.62|5190.62|5188.3|5188.3|0
1672225200000|2022-12-28 11:00:00|5188.61|5188.61|5189.59|5189.59|5189.59|5189.59|5188.61|5188.61|0
1672225500000|2022-12-28 11:05:00|5188.92|5188.92|5190.22|5190.22|5194.08|5194.08|5187.98|5187.98|0
1672225800000|2022-12-28 11:10:00|5190.62|5190.62|5191.43|5191.43|5191.43|5191.43|5189.66|5189.66|0
1672226100000|2022-12-28 11:15:00|5191.16|5191.16|5187.47|5187.47|5191.38|5191.38|5187.47|5187.47|0
1672226400000|2022-12-28 11:20:00|5186.64|5186.64|5186.45|5186.45|5188.52|5188.52|5186.45|5186.45|0
1672226700000|2022-12-28 11:25:00|5186.34|5186.34|5188.08|5188.08|5188.08|5188.08|5186.34|5186.34|0
1672227000000|2022-12-28 11:30:00|5187.26|5187.26|5191.55|5191.55|5191.55|5191.55|5187.03|5187.03|0
1672227300000|2022-12-28 11:35:00|5191.77|5191.77|5195.62|5195.62|5195.62|5195.62|5191.77|5191.77|0
1672227600000|2022-12-28 11:40:00|5195.17|5195.17|5193.18|5193.18|5195.17|5195.17|5192.35|5192.35|0
1672227900000|2022-12-28 11:45:00|5193.29|5193.29|5193.25|5193.25|5193.52|5193.52|5191.86|5191.86|0
1672228200000|2022-12-28 11:50:00|5192.17|5192.17|5193.46|5193.46|5194.05|5194.05|5191.59|5191.59|0
1672228500000|2022-12-28 11:55:00|5194|5194|5193.22|5193.22|5194.89|5194.89|5193.22|5193.22|0
1672228800000|2022-12-28 12:00:00|5192.99|5192.99|5195.24|5195.24|5195.84|5195.84|5191.65|5191.65|0
1672229100000|2022-12-28 12:05:00|5195.02|5195.02|5192.86|5192.86|5195.13|5195.13|5192.04|5192.04|0
1672229400000|2022-12-28 12:10:00|5192.53|5192.53|5190.88|5190.88|5193.69|5193.69|5190.88|5190.88|0
1672229700000|2022-12-28 12:15:00|5191.44|5191.44|5191.1|5191.1|5191.55|5191.55|5191.1|5191.1|0
1672230000000|2022-12-28 12:20:00|5190.65|5190.65|5190.76|5190.76|5191.21|5191.21|5190.21|5190.21|0
1672230300000|2022-12-28 12:25:00|5189.94|5189.94|5185.11|5185.11|5189.94|5189.94|5184.96|5184.96|0
1672230600000|2022-12-28 12:30:00|5185.94|5185.94|5185.82|5185.82|5189.55|5189.55|5185.8|5185.8|0
1672230900000|2022-12-28 12:35:00|5187.47|5187.47|5188.97|5188.97|5188.97|5188.97|5186.76|5186.76|0
1672231200000|2022-12-28 12:40:00|5189.11|5189.11|5187.61|5187.61|5189.93|5189.93|5187.61|5187.61|0
1672231500000|2022-12-28 12:45:00|5188.44|5188.44|5190.11|5190.11|5191.65|5191.65|5188.44|5188.44|0
1672231800000|2022-12-28 12:50:00|5190.34|5190.34|5189.62|5189.62|5190.34|5190.34|5189.4|5189.4|0
1672232100000|2022-12-28 12:55:00|5190.45|5190.45|5194.24|5194.24|5194.24|5194.24|5190.22|5190.22|0
1672232400000|2022-12-28 13:00:00|5194.58|5194.58|5194.04|5194.04|5194.91|5194.91|5192.39|5192.39|0
1672232700000|2022-12-28 13:05:00|5194.15|5194.15|5196.94|5196.94|5197.08|5197.08|5191.67|5191.67|0
1672233000000|2022-12-28 13:10:00|5196.83|5196.83|5195.4|5195.4|5196.83|5196.83|5194.62|5194.62|0
1672233300000|2022-12-28 13:15:00|5193.75|5193.75|5196.85|5196.85|5196.97|5196.97|5193.75|5193.75|0
1672233600000|2022-12-28 13:20:00|5196.97|5196.97|5197.93|5197.93|5199.02|5199.02|5196.14|5196.14|0
1672233900000|2022-12-28 13:25:00|5197.48|5197.48|5196.96|5196.96|5197.82|5197.82|5196.78|5196.78|0
1672234200000|2022-12-28 13:30:00|5196.13|5196.13|5195.79|5195.79|5196.13|5196.13|5195.69|5195.69|0
1672234500000|2022-12-28 13:35:00|5199.38|5199.38|5202.83|5202.83|5202.83|5202.83|5198.66|5198.66|0
1672234800000|2022-12-28 13:40:00|5202.71|5202.71|5203.63|5203.63|5204.19|5204.19|5202.43|5202.43|0
1672235100000|2022-12-28 13:45:00|5203.52|5203.52|5198.67|5198.67|5203.52|5203.52|5198.56|5198.56|0
1672235400000|2022-12-28 13:50:00|5197.85|5197.85|5198.36|5198.36|5198.55|5198.55|5195.97|5195.97|0
1672235700000|2022-12-28 13:55:00|5198.02|5198.02|5201.63|5201.63|5202.08|5202.08|5197.46|5197.46|0
1672236000000|2022-12-28 14:00:00|5203.28|5203.28|5203.27|5203.27|5204.16|5204.16|5202.5|5202.5|0
1672236300000|2022-12-28 14:05:00|5202.93|5202.93|5205.81|5205.81|5206.37|5206.37|5201.28|5201.28|0
1672236600000|2022-12-28 14:10:00|5204.99|5204.99|5204.29|5204.29|5204.99|5204.99|5202.44|5202.44|0
1672236900000|2022-12-28 14:15:00|5204.4|5204.4|5203.58|5203.58|5204.51|5204.51|5203.58|5203.58|0
1672237200000|2022-12-28 14:20:00|5203.71|5203.71|5199.15|5199.15|5203.94|5203.94|5199.15|5199.15|0
1672237500000|2022-12-28 14:25:00|5199.93|5199.93|5198.81|5198.81|5199.93|5199.93|5197.98|5197.98|0
1672237800000|2022-12-28 14:30:00|5198.25|5198.25|5199.29|5199.29|5204.93|5204.93|5196.22|5196.22|0
1672238100000|2022-12-28 14:35:00|5197.63|5197.63|5201.74|5201.74|5201.74|5201.74|5197.07|5197.07|0
1672238400000|2022-12-28 14:40:00|5201.47|5201.47|5199.9|5199.9|5203.99|5203.99|5198.76|5198.76|0
1672238700000|2022-12-28 14:45:00|5200.57|5200.57|5199.89|5199.89|5200.82|5200.82|5195.31|5195.31|0
1672239000000|2022-12-28 14:50:00|5200.11|5200.11|5190.92|5190.92|5200.11|5200.11|5190.72|5190.72|0
1672239300000|2022-12-28 14:55:00|5191.03|5191.03|5194.34|5194.34|5194.94|5194.94|5190.92|5190.92|0
1672239600000|2022-12-28 15:00:00|5193.89|5193.89|5191.39|5191.39|5194.56|5194.56|5191.39|5191.39|0
1672239900000|2022-12-28 15:05:00|5192.22|5192.22|5188.84|5188.84|5193.83|5193.83|5188.84|5188.84|0
1672240200000|2022-12-28 15:10:00|5187.83|5187.83|5181.53|5181.53|5188.84|5188.84|5181.53|5181.53|0
1672240500000|2022-12-28 15:15:00|5181.39|5181.39|5172.93|5172.93|5181.39|5181.39|5171.59|5171.59|0
1672240800000|2022-12-28 15:20:00|5173.26|5173.26|5175.47|5175.47|5177.97|5177.97|5172.44|5172.44|0
1672241100000|2022-12-28 15:25:00|5176.3|5176.3|5177.59|5177.59|5177.59|5177.59|5173.77|5173.77|0
1672241400000|2022-12-28 15:30:00|5177.73|5177.73|5176.79|5176.79|5179.09|5179.09|5176.25|5176.25|0
1672241700000|2022-12-28 15:35:00|5176.9|5176.9|5182.78|5182.78|5182.78|5182.78|5176.52|5176.52|0
1672242000000|2022-12-28 15:40:00|5183.01|5183.01|5186.91|5186.91|5189.95|5189.95|5183.01|5183.01|0
1672242300000|2022-12-28 15:45:00|5186.47|5186.47|5186.2|5186.2|5186.47|5186.47|5182.15|5182.15|0
1672242600000|2022-12-28 15:50:00|5186.31|5186.31|5190.01|5190.01|5190.12|5190.12|5186.2|5186.2|0
1672242900000|2022-12-28 15:55:00|5190.12|5190.12|5194|5194|5194|5194|5188.88|5188.88|0
1672243200000|2022-12-28 16:00:00|5193.78|5193.78|5192.37|5192.37|5193.78|5193.78|5189.06|5189.06|0
1672243500000|2022-12-28 16:05:00|5192.04|5192.04|5190.57|5190.57|5192.04|5192.04|5187.32|5187.32|0
1672243800000|2022-12-28 16:10:00|5190.01|5190.01|5180.05|5180.05|5190.23|5190.23|5178.61|5178.61|0
1672244100000|2022-12-28 16:15:00|5181.7|5181.7|5177.62|5177.62|5181.7|5181.7|5176.5|5176.5|0
1672244400000|2022-12-28 16:20:00|5175.97|5175.97|5179.64|5179.64|5179.86|5179.86|5175.97|5175.97|0
1672244700000|2022-12-28 16:25:00|5179.36|5179.36|5177.95|5177.95|5179.97|5179.97|5177.62|5177.62|0
1672301700000|2022-12-29 08:15:00|5126.81|5126.81|5136.84|5136.84|5138.68|5138.68|5126.25|5126.25|0
1672302000000|2022-12-29 08:20:00|5137.67|5137.67|5134.74|5134.74|5139.01|5139.01|5134.74|5134.74|0
1672302300000|2022-12-29 08:25:00|5136.4|5136.4|5144.69|5144.69|5144.69|5144.69|5135.35|5135.35|0
1672302600000|2022-12-29 08:30:00|5145.51|5145.51|5146.5|5146.5|5153.29|5153.29|5145.34|5145.34|0
1672302900000|2022-12-29 08:35:00|5147.06|5147.06|5144.16|5144.16|5149.61|5149.61|5141.84|5141.84|0
1672303200000|2022-12-29 08:40:00|5144.38|5144.38|5143.58|5143.58|5145.39|5145.39|5141.59|5141.59|0
1672303500000|2022-12-29 08:45:00|5144.36|5144.36|5145.9|5145.9|5145.9|5145.9|5142.71|5142.71|0
1672303800000|2022-12-29 08:50:00|5144.25|5144.25|5143.89|5143.89|5145.54|5145.54|5141.49|5141.49|0
1672304100000|2022-12-29 08:55:00|5144.34|5144.34|5146.73|5146.73|5147.4|5147.4|5144.34|5144.34|0
1672304400000|2022-12-29 09:00:00|5146.5|5146.5|5151.36|5151.36|5154.01|5154.01|5146.5|5146.5|0
1672304700000|2022-12-29 09:05:00|5152.18|5152.18|5157.84|5157.84|5157.84|5157.84|5152.18|5152.18|0
1672305000000|2022-12-29 09:10:00|5158.66|5158.66|5150.81|5150.81|5158.73|5158.73|5150.7|5150.7|0
1672305300000|2022-12-29 09:15:00|5151|5151|5150.22|5150.22|5151|5151|5147.22|5147.22|0
1672305600000|2022-12-29 09:20:00|5150.63|5150.63|5151.09|5151.09|5152.64|5152.64|5150.63|5150.63|0
1672305900000|2022-12-29 09:25:00|5150.98|5150.98|5150.76|5150.76|5151.81|5151.81|5150.54|5150.54|0
1672306200000|2022-12-29 09:30:00|5150.9|5150.9|5153.76|5153.76|5153.76|5153.76|5149.89|5149.89|0
1672306500000|2022-12-29 09:35:00|5153.87|5153.87|5150.34|5150.34|5158.07|5158.07|5150.34|5150.34|0
1672306800000|2022-12-29 09:40:00|5150|5150|5151.95|5151.95|5152.66|5152.66|5150|5150|0
1672307100000|2022-12-29 09:45:00|5153.6|5153.6|5153.03|5153.03|5158.5|5158.5|5152.2|5152.2|0
1672307400000|2022-12-29 09:50:00|5153.7|5153.7|5159.24|5159.24|5159.24|5159.24|5152.98|5152.98|0
1672307700000|2022-12-29 09:55:00|5159.91|5159.91|5158.48|5158.48|5159.91|5159.91|5157.21|5157.21|0
1672308000000|2022-12-29 10:00:00|5158.26|5158.26|5163.31|5163.31|5163.31|5163.31|5158.15|5158.15|0
1672308300000|2022-12-29 10:05:00|5163.53|5163.53|5164.84|5164.84|5166.42|5166.42|5163.11|5163.11|0
1672308600000|2022-12-29 10:10:00|5165.17|5165.17|5168.17|5168.17|5168.39|5168.39|5164.95|5164.95|0
1672308900000|2022-12-29 10:15:00|5169.82|5169.82|5169.49|5169.49|5169.82|5169.82|5169|5169|0
1672309200000|2022-12-29 10:20:00|5169.38|5169.38|5171.99|5171.99|5171.99|5171.99|5168.39|5168.39|0
1672309500000|2022-12-29 10:25:00|5172.32|5172.32|5169.51|5169.51|5172.32|5172.32|5169.51|5169.51|0
1672309800000|2022-12-29 10:30:00|5168.68|5168.68|5167.03|5167.03|5168.68|5168.68|5164.72|5164.72|0
1672310100000|2022-12-29 10:35:00|5168.68|5168.68|5169.65|5169.65|5169.65|5169.65|5168.68|5168.68|0
1672310400000|2022-12-29 10:40:00|5170.1|5170.1|5173.81|5173.81|5173.81|5173.81|5170.1|5170.1|0
1672310700000|2022-12-29 10:45:00|5173.69|5173.69|5175.3|5175.3|5175.79|5175.79|5173.09|5173.09|0
1672311000000|2022-12-29 10:50:00|5175.19|5175.19|5176.29|5176.29|5176.29|5176.29|5174.63|5174.63|0
1672311300000|2022-12-29 10:55:00|5176.17|5176.17|5170.52|5170.52|5176.17|5176.17|5170.52|5170.52|0
1672311600000|2022-12-29 11:00:00|5170.3|5170.3|5172.35|5172.35|5172.35|5172.35|5169.2|5169.2|0
1672311900000|2022-12-29 11:05:00|5173.18|5173.18|5173.96|5173.96|5174.79|5174.79|5173.18|5173.18|0
1672312200000|2022-12-29 11:10:00|5174.41|5174.41|5171.82|5171.82|5174.41|5174.41|5171.26|5171.26|0
1672312500000|2022-12-29 11:15:00|5172.04|5172.04|5175.72|5175.72|5175.73|5175.73|5172.04|5172.04|0
1672312800000|2022-12-29 11:20:00|5175.6|5175.6|5176.77|5176.77|5179.74|5179.74|5175.6|5175.6|0
1672313100000|2022-12-29 11:25:00|5176.64|5176.64|5174.27|5174.27|5176.77|5176.77|5174.27|5174.27|0
1672313400000|2022-12-29 11:30:00|5174.41|5174.41|5174.81|5174.81|5179.46|5179.46|5174.41|5174.41|0
1672313700000|2022-12-29 11:35:00|5175.22|5175.22|5177.99|5177.99|5178.55|5178.55|5175.22|5175.22|0
1672314000000|2022-12-29 11:40:00|5177.17|5177.17|5175.05|5175.05|5177.17|5177.17|5175.05|5175.05|0
1672314300000|2022-12-29 11:45:00|5175.95|5175.95|5176.91|5176.91|5177.22|5177.22|5175.52|5175.52|0
1672314600000|2022-12-29 11:50:00|5177.13|5177.13|5173.11|5173.11|5177.35|5177.35|5173.11|5173.11|0
1672314900000|2022-12-29 11:55:00|5172.28|5172.28|5172.66|5172.66|5172.66|5172.66|5171.39|5171.39|0
1672315200000|2022-12-29 12:00:00|5172.77|5172.77|5170.4|5170.4|5172.77|5172.77|5168.75|5168.75|0
1672315500000|2022-12-29 12:05:00|5170.22|5170.22|5172.25|5172.25|5172.7|5172.7|5169.77|5169.77|0
1672315800000|2022-12-29 12:10:00|5172.92|5172.92|5173.08|5173.08|5173.75|5173.75|5172.92|5172.92|0
1672316100000|2022-12-29 12:15:00|5173.41|5173.41|5165.66|5165.66|5173.41|5173.41|5165.44|5165.44|0
1672316400000|2022-12-29 12:20:00|5165.55|5165.55|5165.17|5165.17|5166.38|5166.38|5163.9|5163.9|0
1672316700000|2022-12-29 12:25:00|5164.61|5164.61|5165.45|5165.45|5166.49|5166.49|5164.61|5164.61|0
1672317000000|2022-12-29 12:30:00|5165.32|5165.32|5160.41|5160.41|5165.32|5165.32|5160.41|5160.41|0
1672317300000|2022-12-29 12:35:00|5160.27|5160.27|5158.82|5158.82|5160.27|5160.27|5158.82|5158.82|0
1672317600000|2022-12-29 12:40:00|5158.7|5158.7|5158.48|5158.48|5158.7|5158.7|5158.37|5158.37|0
1672317900000|2022-12-29 12:45:00|5158.37|5158.37|5157.54|5157.54|5159.53|5159.53|5157.54|5157.54|0
1672318200000|2022-12-29 12:50:00|5156.72|5156.72|5156.6|5156.6|5156.83|5156.83|5156.6|5156.6|0
1672318500000|2022-12-29 12:55:00|5156.38|5156.38|5156.47|5156.47|5156.49|5156.49|5156.16|5156.16|0
1672318800000|2022-12-29 13:00:00|5156.35|5156.35|5154.88|5154.88|5156.49|5156.49|5154.88|5154.88|0
1672319100000|2022-12-29 13:05:00|5154.61|5154.61|5154.21|5154.21|5154.61|5154.61|5151.62|5151.62|0
1672319400000|2022-12-29 13:10:00|5154.66|5154.66|5154.06|5154.06|5154.66|5154.66|5153.72|5153.72|0
1672319700000|2022-12-29 13:15:00|5153.87|5153.87|5154.77|5154.77|5154.84|5154.84|5153.87|5153.87|0
1672320000000|2022-12-29 13:20:00|5154.99|5154.99|5152.7|5152.7|5154.99|5154.99|5152.07|5152.07|0
1672320300000|2022-12-29 13:25:00|5152.48|5152.48|5153.26|5153.26|5153.26|5153.26|5152.37|5152.37|0
1672320600000|2022-12-29 13:30:00|5152.71|5152.71|5151.36|5151.36|5153.04|5153.04|5149.87|5149.87|0
1672320900000|2022-12-29 13:35:00|5151.25|5151.25|5154.36|5154.36|5154.36|5154.36|5151.25|5151.25|0
1672321200000|2022-12-29 13:40:00|5154.47|5154.47|5154.97|5154.97|5155.79|5155.79|5154.41|5154.41|0
1672321500000|2022-12-29 13:45:00|5155.3|5155.3|5152.15|5152.15|5155.3|5155.3|5152.15|5152.15|0
1672321800000|2022-12-29 13:50:00|5152.26|5152.26|5154.32|5154.32|5154.32|5154.32|5152.26|5152.26|0
1672322100000|2022-12-29 13:55:00|5154.54|5154.54|5154.77|5154.77|5154.88|5154.88|5153.6|5153.6|0
1672322400000|2022-12-29 14:00:00|5157.25|5157.25|5156.78|5156.78|5158.05|5158.05|5156.78|5156.78|0
1672322700000|2022-12-29 14:05:00|5157.12|5157.12|5156.45|5156.45|5159.04|5159.04|5156.45|5156.45|0
1672323000000|2022-12-29 14:10:00|5157.27|5157.27|5161.1|5161.1|5162.31|5162.31|5155.82|5155.82|0
1672323300000|2022-12-29 14:15:00|5161.93|5161.93|5162.45|5162.45|5165.78|5165.78|5161.93|5161.93|0
1672323600000|2022-12-29 14:20:00|5162.32|5162.32|5161.98|5161.98|5162.43|5162.43|5161.6|5161.6|0
1672323900000|2022-12-29 14:25:00|5161.75|5161.75|5159.62|5159.62|5161.75|5161.75|5158.79|5158.79|0
1672324200000|2022-12-29 14:30:00|5159.28|5159.28|5162.03|5162.03|5165.23|5165.23|5152.13|5152.13|0
1672324500000|2022-12-29 14:35:00|5161.92|5161.92|5151.06|5151.06|5162.64|5162.64|5149.25|5149.25|0
1672324800000|2022-12-29 14:40:00|5148.58|5148.58|5143.52|5143.52|5148.58|5148.58|5143.52|5143.52|0
1672325100000|2022-12-29 14:45:00|5144.35|5144.35|5142.2|5142.2|5144.68|5144.68|5140.26|5140.26|0
1672325400000|2022-12-29 14:50:00|5141.37|5141.37|5138.84|5138.84|5142.65|5142.65|5138.5|5138.5|0
1672325700000|2022-12-29 14:55:00|5138.01|5138.01|5142.59|5142.59|5142.93|5142.93|5137.77|5137.77|0
1672326000000|2022-12-29 15:00:00|5142.73|5142.73|5146.71|5146.71|5147.87|5147.87|5142.61|5142.61|0
1672326300000|2022-12-29 15:05:00|5146.82|5146.82|5151.34|5151.34|5152.17|5152.17|5146.04|5146.04|0
1672326600000|2022-12-29 15:10:00|5151.79|5151.79|5158.12|5158.12|5158.12|5158.12|5151.79|5151.79|0
1672326900000|2022-12-29 15:15:00|5158.34|5158.34|5159.33|5159.33|5159.44|5159.44|5155.73|5155.73|0
1672327200000|2022-12-29 15:20:00|5158.5|5158.5|5153.69|5153.69|5162.19|5162.19|5152.53|5152.53|0
1672327500000|2022-12-29 15:25:00|5155.34|5155.34|5157.49|5157.49|5157.94|5157.94|5155.23|5155.23|0
1672327800000|2022-12-29 15:30:00|5157.6|5157.6|5159.62|5159.62|5160.09|5160.09|5156.22|5156.22|0
1672328100000|2022-12-29 15:35:00|5160.18|5160.18|5160.68|5160.68|5164.71|5164.71|5160.18|5160.18|0
1672328400000|2022-12-29 15:40:00|5160.57|5160.57|5160.28|5160.28|5161.4|5161.4|5158.85|5158.85|0
1672328700000|2022-12-29 15:45:00|5159.61|5159.61|5159.95|5159.95|5160.17|5160.17|5158.67|5158.67|0
1672329000000|2022-12-29 15:50:00|5159.12|5159.12|5159.85|5159.85|5160.46|5160.46|5158.47|5158.47|0
1672329300000|2022-12-29 15:55:00|5159.99|5159.99|5158.74|5158.74|5160.44|5160.44|5158.03|5158.03|0
1672329600000|2022-12-29 16:00:00|5158.85|5158.85|5159.33|5159.33|5161.23|5161.23|5158.85|5158.85|0
1672329900000|2022-12-29 16:05:00|5159.1|5159.1|5155.85|5155.85|5159.93|5159.93|5154.8|5154.8|0
1672330200000|2022-12-29 16:10:00|5155.71|5155.71|5158.34|5158.34|5159.45|5159.45|5155.18|5155.18|0
1672330500000|2022-12-29 16:15:00|5158.48|5158.48|5158.1|5158.1|5158.82|5158.82|5155.76|5155.76|0
1672330800000|2022-12-29 16:20:00|5158.93|5158.93|5161.37|5161.37|5162.22|5162.22|5158.93|5158.93|0
1672331100000|2022-12-29 16:25:00|5161.48|5161.48|5159.13|5159.13|5161.65|5161.65|5157.88|5157.88|0
1672388100000|2022-12-30 08:15:00|5138.02|5138.02|5132.23|5132.23|5138.02|5138.02|5131.25|5131.25|0
1672388400000|2022-12-30 08:20:00|5131.89|5131.89|5121.23|5121.23|5131.89|5131.89|5116.13|5116.13|0
1672388700000|2022-12-30 08:25:00|5120.4|5120.4|5130.99|5130.99|5133.42|5133.42|5120.4|5120.4|0
1672389000000|2022-12-30 08:30:00|5131.44|5131.44|5141.42|5141.42|5141.42|5141.42|5130.23|5130.23|0
1672389300000|2022-12-30 08:35:00|5138.94|5138.94|5145.71|5145.71|5146.53|5146.53|5138.94|5138.94|0
1672389600000|2022-12-30 08:40:00|5143.23|5143.23|5143.27|5143.27|5143.76|5143.76|5141.28|5141.28|0
1672389900000|2022-12-30 08:45:00|5142.83|5142.83|5147.96|5147.96|5148.23|5148.23|5142|5142|0
1672390200000|2022-12-30 08:50:00|5148.29|5148.29|5146.66|5146.66|5151.33|5151.33|5145.77|5145.77|0
1672390500000|2022-12-30 08:55:00|5146.39|5146.39|5150.59|5150.59|5150.7|5150.7|5146.39|5146.39|0
1672390800000|2022-12-30 09:00:00|5150.37|5150.37|5144.62|5144.62|5150.59|5150.59|5144.62|5144.62|0
1672391100000|2022-12-30 09:05:00|5143.61|5143.61|5136.03|5136.03|5143.61|5143.61|5136.03|5136.03|0
1672391400000|2022-12-30 09:10:00|5136.59|5136.59|5143.2|5143.2|5143.2|5143.2|5133.62|5133.62|0
1672391700000|2022-12-30 09:15:00|5142.65|5142.65|5144.93|5144.93|5145.26|5145.26|5142.65|5142.65|0
1672392000000|2022-12-30 09:20:00|5145.75|5145.75|5145.8|5145.8|5147.7|5147.7|5145.75|5145.75|0
1672392300000|2022-12-30 09:25:00|5145.01|5145.01|5149.86|5149.86|5150.62|5150.62|5144.61|5144.61|0
1672392600000|2022-12-30 09:30:00|5149.53|5149.53|5143.63|5143.63|5149.53|5149.53|5142.81|5142.81|0
1672392900000|2022-12-30 09:35:00|5144.53|5144.53|5143.1|5143.1|5144.86|5144.86|5141.56|5141.56|0
1672393200000|2022-12-30 09:40:00|5143.32|5143.32|5143.14|5143.14|5143.96|5143.96|5141.51|5141.51|0
1672393500000|2022-12-30 09:45:00|5142.91|5142.91|5141.39|5141.39|5143.83|5143.83|5141.33|5141.33|0
1672393800000|2022-12-30 09:50:00|5141.26|5141.26|5138.07|5138.07|5141.26|5141.26|5137.17|5137.17|0
1672394100000|2022-12-30 09:55:00|5138.29|5138.29|5142.89|5142.89|5143.49|5143.49|5137.91|5137.91|0
1672394400000|2022-12-30 10:00:00|5140.41|5140.41|5134.78|5134.78|5142.18|5142.18|5134.78|5134.78|0
1672394700000|2022-12-30 10:05:00|5133.66|5133.66|5133.14|5133.14|5138.07|5138.07|5132.86|5132.86|0
1672395000000|2022-12-30 10:10:00|5132.32|5132.32|5128.18|5128.18|5132.87|5132.87|5128.18|5128.18|0
1672395300000|2022-12-30 10:15:00|5129.84|5129.84|5121.44|5121.44|5129.84|5129.84|5121.44|5121.44|0
1672395600000|2022-12-30 10:20:00|5123.1|5123.1|5128.25|5128.25|5128.25|5128.25|5123.1|5123.1|0
1672395900000|2022-12-30 10:25:00|5127.42|5127.42|5130.59|5130.59|5130.97|5130.97|5127.31|5127.31|0
1672396200000|2022-12-30 10:30:00|5129.76|5129.76|5128.12|5128.12|5131.22|5131.22|5125.29|5125.29|0
1672396500000|2022-12-30 10:35:00|5128.57|5128.57|5128.5|5128.5|5128.57|5128.57|5126.78|5126.78|0
1672396800000|2022-12-30 10:40:00|5129.33|5129.33|5127.13|5127.13|5129.62|5129.62|5127.13|5127.13|0
1672397100000|2022-12-30 10:45:00|5127.57|5127.57|5124.37|5124.37|5127.57|5127.57|5123.54|5123.54|0
1672397400000|2022-12-30 10:50:00|5125.2|5125.2|5126.38|5126.38|5127.79|5127.79|5125.2|5125.2|0
1672397700000|2022-12-30 10:55:00|5125.55|5125.55|5133.55|5133.55|5134.09|5134.09|5124.73|5124.73|0
1672398000000|2022-12-30 11:00:00|5132.73|5132.73|5130.18|5130.18|5133.29|5133.29|5130.18|5130.18|0
1672398300000|2022-12-30 11:05:00|5131.01|5131.01|5129.93|5129.93|5132.77|5132.77|5129.81|5129.81|0
1672398600000|2022-12-30 11:10:00|5130.37|5130.37|5130.11|5130.11|5130.48|5130.48|5129.12|5129.12|0
1672398900000|2022-12-30 11:15:00|5130.33|5130.33|5129.65|5129.65|5130.67|5130.67|5128.19|5128.19|0
1672399200000|2022-12-30 11:20:00|5130.06|5130.06|5128.45|5128.45|5130.06|5130.06|5128|5128|0
1672399500000|2022-12-30 11:25:00|5127.66|5127.66|5126.4|5126.4|5127.66|5127.66|5122.37|5122.37|0
1672399800000|2022-12-30 11:30:00|5126.52|5126.52|5126.74|5126.74|5127.74|5127.74|5126.51|5126.51|0
1672400100000|2022-12-30 11:35:00|5126.85|5126.85|5123.98|5123.98|5126.85|5126.85|5123.2|5123.2|0
1672400400000|2022-12-30 11:40:00|5123.87|5123.87|5123.1|5123.1|5124.79|5124.79|5122.19|5122.19|0
1672400700000|2022-12-30 11:45:00|5123.43|5123.43|5121.25|5121.25|5124.15|5124.15|5121.02|5121.02|0
1672401000000|2022-12-30 11:50:00|5121.58|5121.58|5121.97|5121.97|5121.97|5121.97|5119.18|5119.18|0
1672401300000|2022-12-30 11:55:00|5121.75|5121.75|5120.63|5120.63|5122.02|5122.02|5118.15|5118.15|0
1672401600000|2022-12-30 12:00:00|5120.9|5120.9|5123.56|5123.56|5125.55|5125.55|5120.9|5120.9|0
1672401900000|2022-12-30 12:05:00|5122.74|5122.74|5125.28|5125.28|5125.28|5125.28|5121.14|5121.14|0
1672402200000|2022-12-30 12:10:00|5125.39|5125.39|5123.89|5123.89|5125.75|5125.75|5123.11|5123.11|0
1672402500000|2022-12-30 12:15:00|5124.72|5124.72|5128.35|5128.35|5130.12|5130.12|5124.72|5124.72|0
1672402800000|2022-12-30 12:20:00|5128.63|5128.63|5137|5137|5137|5137|5128.5|5128.5|0
1672403100000|2022-12-30 12:25:00|5136.17|5136.17|5136.27|5136.27|5140.47|5140.47|5135.23|5135.23|0
1672733700000|2023-01-03 08:15:00|5220.46|5220.46|5228.55|5228.55|5233.24|5233.24|5216.91|5216.91|0
1672734000000|2023-01-03 08:20:00|5226.89|5226.89|5224.98|5224.98|5235.7|5235.7|5217.35|5217.35|0
1672734300000|2023-01-03 08:25:00|5225.54|5225.54|5234.02|5234.02|5237.84|5237.84|5222.37|5222.37|0
1672734600000|2023-01-03 08:30:00|5233.19|5233.19|5243.95|5243.95|5244.37|5244.37|5228.91|5228.91|0
1672734900000|2023-01-03 08:35:00|5242.3|5242.3|5250.18|5250.18|5254.97|5254.97|5236.89|5236.89|0
1672735200000|2023-01-03 08:40:00|5250.63|5250.63|5236.61|5236.61|5253.31|5253.31|5234.15|5234.15|0
1672735500000|2023-01-03 08:45:00|5237.17|5237.17|5238.22|5238.22|5240.72|5240.72|5235|5235|0
1672735800000|2023-01-03 08:50:00|5237.39|5237.39|5240.6|5240.6|5240.82|5240.82|5234.18|5234.18|0
1672736100000|2023-01-03 08:55:00|5239.77|5239.77|5238.77|5238.77|5247.34|5247.34|5238.36|5238.36|0
1672736400000|2023-01-03 09:00:00|5237.12|5237.12|5252.55|5252.55|5253.26|5253.26|5235.54|5235.54|0
1672736700000|2023-01-03 09:05:00|5252.41|5252.41|5246.65|5246.65|5253.53|5253.53|5245.82|5245.82|0
1672737000000|2023-01-03 09:10:00|5247.99|5247.99|5243.49|5243.49|5247.99|5247.99|5236.73|5236.73|0
1672737300000|2023-01-03 09:15:00|5242.26|5242.26|5245.99|5245.99|5250.75|5250.75|5240.97|5240.97|0
1672737600000|2023-01-03 09:20:00|5246.82|5246.82|5249.43|5249.43|5250.48|5250.48|5243.8|5243.8|0
1672737900000|2023-01-03 09:25:00|5248.54|5248.54|5251.6|5251.6|5257.38|5257.38|5248.2|5248.2|0
1672738200000|2023-01-03 09:30:00|5250.93|5250.93|5254.77|5254.77|5254.77|5254.77|5248.78|5248.78|0
1672738500000|2023-01-03 09:35:00|5256.03|5256.03|5253.78|5253.78|5258.31|5258.31|5252.38|5252.38|0
1672738800000|2023-01-03 09:40:00|5253.51|5253.51|5255.78|5255.78|5256.49|5256.49|5252.75|5252.75|0
1672739100000|2023-01-03 09:45:00|5257.23|5257.23|5266.97|5266.97|5269.63|5269.63|5256.38|5256.38|0
1672739400000|2023-01-03 09:50:00|5266.63|5266.63|5267.72|5267.72|5269.85|5269.85|5265.02|5265.02|0
1672739700000|2023-01-03 09:55:00|5268.55|5268.55|5262.78|5262.78|5272.48|5272.48|5262.56|5262.56|0
1672740000000|2023-01-03 10:00:00|5263.45|5263.45|5247.41|5247.41|5263.56|5263.56|5247.41|5247.41|0
1672740300000|2023-01-03 10:05:00|5247.3|5247.3|5262.31|5262.31|5263.09|5263.09|5245.53|5245.53|0
1672740600000|2023-01-03 10:10:00|5263.14|5263.14|5258.59|5258.59|5264.57|5264.57|5256.35|5256.35|0
1672740900000|2023-01-03 10:15:00|5259.37|5259.37|5245.66|5245.66|5259.37|5259.37|5244.68|5244.68|0
1672741200000|2023-01-03 10:20:00|5246.49|5246.49|5236.76|5236.76|5248.59|5248.59|5236.31|5236.31|0
1672741500000|2023-01-03 10:25:00|5237.58|5237.58|5225.26|5225.26|5240.33|5240.33|5224.13|5224.13|0
1672741800000|2023-01-03 10:30:00|5226.09|5226.09|5228.01|5228.01|5231.97|5231.97|5224.53|5224.53|0
1672742100000|2023-01-03 10:35:00|5227.18|5227.18|5230.84|5230.84|5232.85|5232.85|5227.18|5227.18|0
1672742400000|2023-01-03 10:40:00|5231.03|5231.03|5229.87|5229.87|5232.19|5232.19|5229.42|5229.42|0
1672742700000|2023-01-03 10:45:00|5229.98|5229.98|5227.39|5227.39|5236.95|5236.95|5226.31|5226.31|0
1672743000000|2023-01-03 10:50:00|5225.73|5225.73|5226.25|5226.25|5228.01|5228.01|5224.99|5224.99|0
1672743300000|2023-01-03 10:55:00|5225.36|5225.36|5240.02|5240.02|5240.02|5240.02|5224.01|5224.01|0
1672743600000|2023-01-03 11:00:00|5239.79|5239.79|5243.26|5243.26|5248.19|5248.19|5235.73|5235.73|0
1672743900000|2023-01-03 11:05:00|5240.78|5240.78|5232.44|5232.44|5240.78|5240.78|5226.99|5226.99|0
1672744200000|2023-01-03 11:10:00|5232.1|5232.1|5231.18|5231.18|5232.1|5232.1|5229.01|5229.01|0
1672744500000|2023-01-03 11:15:00|5230.35|5230.35|5231|5231|5231|5231|5228.66|5228.66|0
1672744800000|2023-01-03 11:20:00|5231.83|5231.83|5225.29|5225.29|5233.35|5233.35|5225.29|5225.29|0
1672745100000|2023-01-03 11:25:00|5225.4|5225.4|5218.02|5218.02|5225.73|5225.73|5217.69|5217.69|0
1672745400000|2023-01-03 11:30:00|5218.47|5218.47|5225.02|5225.02|5225.36|5225.36|5218.47|5218.47|0
1672745700000|2023-01-03 11:35:00|5224.2|5224.2|5220.98|5220.98|5225.29|5225.29|5220.98|5220.98|0
1672746000000|2023-01-03 11:40:00|5220.87|5220.87|5211.43|5211.43|5225.02|5225.02|5211.43|5211.43|0
1672746300000|2023-01-03 11:45:00|5211.76|5211.76|5212.34|5212.34|5213.46|5213.46|5208.37|5208.37|0
1672746600000|2023-01-03 11:50:00|5212.23|5212.23|5212.63|5212.63|5217.62|5217.62|5211.78|5211.78|0
1672746900000|2023-01-03 11:55:00|5210.15|5210.15|5204.82|5204.82|5213.52|5213.52|5204.82|5204.82|0
1672747200000|2023-01-03 12:00:00|5204.48|5204.48|5206.26|5206.26|5206.26|5206.26|5203.2|5203.2|0
1672747500000|2023-01-03 12:05:00|5206.04|5206.04|5201.22|5201.22|5209.19|5209.19|5200.88|5200.88|0
1672747800000|2023-01-03 12:10:00|5201.36|5201.36|5200.37|5200.37|5202.85|5202.85|5197.89|5197.89|0
1672748100000|2023-01-03 12:15:00|5200.15|5200.15|5198.36|5198.36|5200.15|5200.15|5195|5195|0
1672748400000|2023-01-03 12:20:00|5197.95|5197.95|5201.46|5201.46|5201.79|5201.79|5196.3|5196.3|0
1672748700000|2023-01-03 12:25:00|5201.35|5201.35|5197.99|5197.99|5204.97|5204.97|5197.99|5197.99|0
1672749000000|2023-01-03 12:30:00|5197.17|5197.17|5201.7|5201.7|5202.93|5202.93|5197.17|5197.17|0
1672749300000|2023-01-03 12:35:00|5201.26|5201.26|5201.9|5201.9|5204.38|5204.38|5199.42|5199.42|0
1672749600000|2023-01-03 12:40:00|5201.56|5201.56|5207.48|5207.48|5207.48|5207.48|5201.56|5201.56|0
1672749900000|2023-01-03 12:45:00|5209.13|5209.13|5210.37|5210.37|5210.37|5210.37|5206.77|5206.77|0
1672750200000|2023-01-03 12:50:00|5210.26|5210.26|5210.43|5210.43|5211.15|5211.15|5208.29|5208.29|0
1672750500000|2023-01-03 12:55:00|5210.32|5210.32|5211.64|5211.64|5212.42|5212.42|5209.99|5209.99|0
1672750800000|2023-01-03 13:00:00|5212.87|5212.87|5210.93|5210.93|5212.87|5212.87|5207.39|5207.39|0
1672751100000|2023-01-03 13:05:00|5210.1|5210.1|5212.67|5212.67|5215.37|5215.37|5210.1|5210.1|0
1672751400000|2023-01-03 13:10:00|5213.11|5213.11|5207.33|5207.33|5213.11|5213.11|5206.33|5206.33|0
1672751700000|2023-01-03 13:15:00|5206.51|5206.51|5204|5204|5210.39|5210.39|5204|5204|0
1672752000000|2023-01-03 13:20:00|5207.31|5207.31|5214.18|5214.18|5215.34|5215.34|5206.67|5206.67|0
1672752300000|2023-01-03 13:25:00|5213.35|5213.35|5205.87|5205.87|5214.18|5214.18|5205.87|5205.87|0
1672752600000|2023-01-03 13:30:00|5207.52|5207.52|5213.06|5213.06|5215.77|5215.77|5206.7|5206.7|0
1672752900000|2023-01-03 13:35:00|5213.17|5213.17|5212.23|5212.23|5220.31|5220.31|5210.57|5210.57|0
1672753200000|2023-01-03 13:40:00|5212.34|5212.34|5214.56|5214.56|5216.02|5216.02|5211.84|5211.84|0
1672753500000|2023-01-03 13:45:00|5215.39|5215.39|5217.78|5217.78|5218|5218|5214.14|5214.14|0
1672753800000|2023-01-03 13:50:00|5217.92|5217.92|5213.04|5213.04|5220.19|5220.19|5213.04|5213.04|0
1672754100000|2023-01-03 13:55:00|5213.87|5213.87|5219.19|5219.19|5219.19|5219.19|5213.87|5213.87|0
1672754400000|2023-01-03 14:00:00|5218.36|5218.36|5217.13|5217.13|5219.75|5219.75|5214.92|5214.92|0
1672754700000|2023-01-03 14:05:00|5217.96|5217.96|5218.47|5218.47|5219.86|5219.86|5214.81|5214.81|0
1672755000000|2023-01-03 14:10:00|5218.81|5218.81|5216.27|5216.27|5218.81|5218.81|5213.94|5213.94|0
1672755300000|2023-01-03 14:15:00|5216.04|5216.04|5215.46|5215.46|5218.72|5218.72|5215.46|5215.46|0
1672755600000|2023-01-03 14:20:00|5215.57|5215.57|5217.12|5217.12|5218.28|5218.28|5215.57|5215.57|0
1672755900000|2023-01-03 14:25:00|5217.94|5217.94|5211.37|5211.37|5219.98|5219.98|5209.71|5209.71|0
1672756200000|2023-01-03 14:30:00|5211.23|5211.23|5200.34|5200.34|5211.23|5211.23|5200.11|5200.11|0
1672756500000|2023-01-03 14:35:00|5200.78|5200.78|5200.47|5200.47|5203.69|5203.69|5195.38|5195.38|0
1672756800000|2023-01-03 14:40:00|5199.65|5199.65|5206.41|5206.41|5211.54|5211.54|5198.87|5198.87|0
1672757100000|2023-01-03 14:45:00|5205.85|5205.85|5202.77|5202.77|5206.97|5206.97|5195.62|5195.62|0
1672757400000|2023-01-03 14:50:00|5201.95|5201.95|5199.03|5199.03|5210.25|5210.25|5196.55|5196.55|0
1672757700000|2023-01-03 14:55:00|5200.49|5200.49|5201.03|5201.03|5204.84|5204.84|5198.99|5198.99|0
1672758000000|2023-01-03 15:00:00|5199.37|5199.37|5194.63|5194.63|5200.29|5200.29|5192.98|5192.98|0
1672758300000|2023-01-03 15:05:00|5194.52|5194.52|5200.7|5200.7|5200.82|5200.82|5194.52|5194.52|0
1672758600000|2023-01-03 15:10:00|5200.93|5200.93|5196.49|5196.49|5202|5202|5196.49|5196.49|0
1672758900000|2023-01-03 15:15:00|5197.27|5197.27|5194.09|5194.09|5201.58|5201.58|5194.09|5194.09|0
1672759200000|2023-01-03 15:20:00|5194.92|5194.92|5199.46|5199.46|5202.87|5202.87|5194.9|5194.9|0
1672759500000|2023-01-03 15:25:00|5200.24|5200.24|5203.87|5203.87|5203.87|5203.87|5200.24|5200.24|0
1672759800000|2023-01-03 15:30:00|5203.64|5203.64|5204|5204|5204.38|5204.38|5200.4|5200.4|0
1672760100000|2023-01-03 15:35:00|5205.45|5205.45|5204.31|5204.31|5207.66|5207.66|5204.31|5204.31|0
1672760400000|2023-01-03 15:40:00|5205.14|5205.14|5206.94|5206.94|5213.37|5213.37|5204.69|5204.69|0
1672760700000|2023-01-03 15:45:00|5207.05|5207.05|5207.77|5207.77|5210.27|5210.27|5205.74|5205.74|0
1672761000000|2023-01-03 15:50:00|5207.54|5207.54|5212.43|5212.43|5213.26|5213.26|5206.98|5206.98|0
1672761300000|2023-01-03 15:55:00|5212.32|5212.32|5223.38|5223.38|5223.38|5223.38|5212.32|5212.32|0
1672761600000|2023-01-03 16:00:00|5224.66|5224.66|5219.45|5219.45|5228.59|5228.59|5219.45|5219.45|0
1672761900000|2023-01-03 16:05:00|5219.31|5219.31|5226.04|5226.04|5226.87|5226.87|5217.12|5217.12|0
1672762200000|2023-01-03 16:10:00|5226.87|5226.87|5221.01|5221.01|5227.7|5227.7|5218.91|5218.91|0
1672762500000|2023-01-03 16:15:00|5220.79|5220.79|5225.3|5225.3|5227.02|5227.02|5219.9|5219.9|0
1672762800000|2023-01-03 16:20:00|5225.18|5225.18|5218.18|5218.18|5226.95|5226.95|5216.04|5216.04|0
1672763100000|2023-01-03 16:25:00|5218.41|5218.41|5222.64|5222.64|5223.45|5223.45|5215.8|5215.8|0
1672820100000|2023-01-04 08:15:00|5180.63|5180.63|5166.25|5166.25|5182.06|5182.06|5166.25|5166.25|0
1672820400000|2023-01-04 08:20:00|5165.47|5165.47|5150.03|5150.03|5165.47|5165.47|5149.36|5149.36|0
1672820700000|2023-01-04 08:25:00|5149.58|5149.58|5159.53|5159.53|5164.42|5164.42|5147.1|5147.1|0
1672821000000|2023-01-04 08:30:00|5159.86|5159.86|5175.06|5175.06|5175.06|5175.06|5158.22|5158.22|0
1672821300000|2023-01-04 08:35:00|5178.37|5178.37|5156.69|5156.69|5184.83|5184.83|5156.69|5156.69|0
1672821600000|2023-01-04 08:40:00|5156.36|5156.36|5158.75|5158.75|5158.75|5158.75|5150.21|5150.21|0
1672821900000|2023-01-04 08:45:00|5158.19|5158.19|5150.24|5150.24|5158.19|5158.19|5148.28|5148.28|0
1672822200000|2023-01-04 08:50:00|5150.1|5150.1|5128.19|5128.19|5150.1|5150.1|5127.48|5127.48|0
1672822500000|2023-01-04 08:55:00|5129.02|5129.02|5120.5|5120.5|5133.6|5133.6|5120.5|5120.5|0
1672822800000|2023-01-04 09:00:00|5121.33|5121.33|5127.27|5127.27|5128.16|5128.16|5116.36|5116.36|0
1672823100000|2023-01-04 09:05:00|5126.44|5126.44|5124.61|5124.61|5134.2|5134.2|5124.22|5124.22|0
1672823400000|2023-01-04 09:10:00|5127.09|5127.09|5131|5131|5134.56|5134.56|5125.91|5125.91|0
1672823700000|2023-01-04 09:15:00|5130.78|5130.78|5137.88|5137.88|5137.88|5137.88|5129.07|5129.07|0
1672824000000|2023-01-04 09:20:00|5138|5138|5121.3|5121.3|5138.8|5138.8|5117.55|5117.55|0
1672824300000|2023-01-04 09:25:00|5121.41|5121.41|5115.75|5115.75|5121.41|5121.41|5115.75|5115.75|0
1672824600000|2023-01-04 09:30:00|5115.64|5115.64|5113.57|5113.57|5115.64|5115.64|5108.95|5108.95|0
1672824900000|2023-01-04 09:35:00|5113.24|5113.24|5103.34|5103.34|5114.8|5114.8|5103.34|5103.34|0
1672825200000|2023-01-04 09:40:00|5102.67|5102.67|5100.98|5100.98|5104.55|5104.55|5099.98|5099.98|0
1672825500000|2023-01-04 09:45:00|5104.29|5104.29|5096.31|5096.31|5108.67|5108.67|5093.87|5093.87|0
1672825800000|2023-01-04 09:50:00|5097.31|5097.31|5100.65|5100.65|5101.29|5101.29|5096.11|5096.11|0
1672826100000|2023-01-04 09:55:00|5099.83|5099.83|5100.14|5100.14|5104.61|5104.61|5099.43|5099.43|0
1672826400000|2023-01-04 10:00:00|5099.36|5099.36|5110.44|5110.44|5110.78|5110.78|5099.02|5099.02|0
1672826700000|2023-01-04 10:05:00|5111|5111|5120.18|5120.18|5125.21|5125.21|5111|5111|0
1672827000000|2023-01-04 10:10:00|5120.4|5120.4|5131.29|5131.29|5131.94|5131.94|5119.35|5119.35|0
1672827300000|2023-01-04 10:15:00|5130.46|5130.46|5133.35|5133.35|5134.21|5134.21|5126.77|5126.77|0
1672827600000|2023-01-04 10:20:00|5134.58|5134.58|5144.99|5144.99|5144.99|5144.99|5134.13|5134.13|0
1672827900000|2023-01-04 10:25:00|5144.16|5144.16|5148.69|5148.69|5152.87|5152.87|5144.16|5144.16|0
1672828200000|2023-01-04 10:30:00|5149.36|5149.36|5151.45|5151.45|5152.66|5152.66|5149.06|5149.06|0
1672828500000|2023-01-04 10:35:00|5150.63|5150.63|5154.44|5154.44|5155.7|5155.7|5150.63|5150.63|0
1672828800000|2023-01-04 10:40:00|5154.99|5154.99|5151.55|5151.55|5155.82|5155.82|5150.57|5150.57|0
1672829100000|2023-01-04 10:45:00|5149.9|5149.9|5149.42|5149.42|5150.72|5150.72|5143.19|5143.19|0
1672829400000|2023-01-04 10:50:00|5149.55|5149.55|5155.66|5155.66|5156.15|5156.15|5142.83|5142.83|0
1672829700000|2023-01-04 10:55:00|5155.85|5155.85|5150.64|5150.64|5155.85|5155.85|5148.36|5148.36|0
1672830000000|2023-01-04 11:00:00|5150.78|5150.78|5152.08|5152.08|5157.57|5157.57|5150.44|5150.44|0
1672830300000|2023-01-04 11:05:00|5151.52|5151.52|5161.65|5161.65|5161.65|5161.65|5149.89|5149.89|0
1672830600000|2023-01-04 11:10:00|5165.78|5165.78|5171.17|5171.17|5171.55|5171.55|5164.62|5164.62|0
1672830900000|2023-01-04 11:15:00|5171.99|5171.99|5173.67|5173.67|5174.5|5174.5|5171.68|5171.68|0
1672831200000|2023-01-04 11:20:00|5174.12|5174.12|5174.18|5174.18|5179.14|5179.14|5174.12|5174.12|0
1672831500000|2023-01-04 11:25:00|5174.07|5174.07|5173.43|5173.43|5177.5|5177.5|5172.31|5172.31|0
1672831800000|2023-01-04 11:30:00|5172.6|5172.6|5171.13|5171.13|5176.33|5176.33|5169.66|5169.66|0
1672832100000|2023-01-04 11:35:00|5170.3|5170.3|5173.27|5173.27|5174.92|5174.92|5169.2|5169.2|0
1672832400000|2023-01-04 11:40:00|5173.16|5173.16|5167.77|5167.77|5174.43|5174.43|5167.77|5167.77|0
1672832700000|2023-01-04 11:45:00|5167.43|5167.43|5167.52|5167.52|5167.52|5167.52|5163.55|5163.55|0
1672833000000|2023-01-04 11:50:00|5167.66|5167.66|5172.24|5172.24|5172.69|5172.69|5165.18|5165.18|0
1672833300000|2023-01-04 11:55:00|5172.1|5172.1|5165.89|5165.89|5173.62|5173.62|5165.89|5165.89|0
1672833600000|2023-01-04 12:00:00|5165.18|5165.18|5169.5|5169.5|5169.73|5169.73|5165.18|5165.18|0
1672833900000|2023-01-04 12:05:00|5169.17|5169.17|5168.59|5168.59|5171.14|5171.14|5168.59|5168.59|0
1672834200000|2023-01-04 12:10:00|5167.81|5167.81|5167.47|5167.47|5170.07|5170.07|5166.58|5166.58|0
1672834500000|2023-01-04 12:15:00|5168.3|5168.3|5159.47|5159.47|5168.3|5168.3|5159.47|5159.47|0
1672834800000|2023-01-04 12:20:00|5159.25|5159.25|5157.28|5157.28|5159.25|5159.25|5154.3|5154.3|0
1672835100000|2023-01-04 12:25:00|5157.05|5157.05|5158.45|5158.45|5160.77|5160.77|5157.05|5157.05|0
1672835400000|2023-01-04 12:30:00|5158.67|5158.67|5152.61|5152.61|5159.01|5159.01|5150.56|5150.56|0
1672835700000|2023-01-04 12:35:00|5151.78|5151.78|5148.79|5148.79|5154.76|5154.76|5146.2|5146.2|0
1672836000000|2023-01-04 12:40:00|5148.91|5148.91|5145.2|5145.2|5150.49|5150.49|5143.43|5143.43|0
1672836300000|2023-01-04 12:45:00|5145.09|5145.09|5147.83|5147.83|5150.4|5150.4|5144.25|5144.25|0
1672836600000|2023-01-04 12:50:00|5147.94|5147.94|5138.85|5138.85|5148.55|5148.55|5138.85|5138.85|0
1672836900000|2023-01-04 12:55:00|5140.5|5140.5|5143.97|5143.97|5145.62|5145.62|5140.5|5140.5|0
1672837200000|2023-01-04 13:00:00|5144.79|5144.79|5147.69|5147.69|5147.69|5147.69|5142.62|5142.62|0
1672837500000|2023-01-04 13:05:00|5147.25|5147.25|5147.96|5147.96|5147.96|5147.96|5145.12|5145.12|0
1672837800000|2023-01-04 13:10:00|5148.79|5148.79|5151.91|5151.91|5151.91|5151.91|5148.79|5148.79|0
1672838100000|2023-01-04 13:15:00|5151.09|5151.09|5147.31|5147.31|5152.99|5152.99|5143.86|5143.86|0
1672838400000|2023-01-04 13:20:00|5147.59|5147.59|5147.1|5147.1|5151.68|5151.68|5144.55|5144.55|0
1672838700000|2023-01-04 13:25:00|5147.88|5147.88|5147.42|5147.42|5152.46|5152.46|5140.77|5140.77|0
1672839000000|2023-01-04 13:30:00|5147.2|5147.2|5149.26|5149.26|5151|5151|5145.82|5145.82|0
1672839300000|2023-01-04 13:35:00|5149.04|5149.04|5161.43|5161.43|5163.2|5163.2|5147.25|5147.25|0
1672839600000|2023-01-04 13:40:00|5160.76|5160.76|5167.98|5167.98|5167.98|5167.98|5160.03|5160.03|0
1672839900000|2023-01-04 13:45:00|5168.25|5168.25|5177.86|5177.86|5178.08|5178.08|5168.25|5168.25|0
1672840200000|2023-01-04 13:50:00|5177.75|5177.75|5184.74|5184.74|5184.96|5184.96|5174.69|5174.69|0
1672840500000|2023-01-04 13:55:00|5183.85|5183.85|5181.88|5181.88|5183.85|5183.85|5177.37|5177.37|0
1672840800000|2023-01-04 14:00:00|5181.77|5181.77|5182.08|5182.08|5182.53|5182.53|5180.59|5180.59|0
1672841100000|2023-01-04 14:05:00|5181.96|5181.96|5180.24|5180.24|5181.96|5181.96|5177.09|5177.09|0
1672841400000|2023-01-04 14:10:00|5180.13|5180.13|5178.74|5178.74|5180.13|5180.13|5174.64|5174.64|0
1672841700000|2023-01-04 14:15:00|5178.51|5178.51|5170.74|5170.74|5179.18|5179.18|5170.74|5170.74|0
1672842000000|2023-01-04 14:20:00|5171.56|5171.56|5165.63|5165.63|5172.01|5172.01|5165.63|5165.63|0
1672842300000|2023-01-04 14:25:00|5166.75|5166.75|5175.23|5175.23|5176.06|5176.06|5166.63|5166.63|0
1672842600000|2023-01-04 14:30:00|5174.41|5174.41|5184.58|5184.58|5186.77|5186.77|5173.2|5173.2|0
1672842900000|2023-01-04 14:35:00|5184.92|5184.92|5175.54|5175.54|5191.25|5191.25|5174.76|5174.76|0
1672843200000|2023-01-04 14:40:00|5175.65|5175.65|5195.25|5195.25|5195.25|5195.25|5175.65|5175.65|0
1672843500000|2023-01-04 14:45:00|5195.59|5195.59|5192.83|5192.83|5198.14|5198.14|5188.91|5188.91|0
1672843800000|2023-01-04 14:50:00|5190.35|5190.35|5188.82|5188.82|5191.5|5191.5|5187.21|5187.21|0
1672844100000|2023-01-04 14:55:00|5188.48|5188.48|5191.37|5191.37|5191.37|5191.37|5185.89|5185.89|0
1672844400000|2023-01-04 15:00:00|5188.89|5188.89|5199.42|5199.42|5206.04|5206.04|5186.21|5186.21|0
1672844700000|2023-01-04 15:05:00|5199.65|5199.65|5192.17|5192.17|5199.65|5199.65|5189.75|5189.75|0
1672845000000|2023-01-04 15:10:00|5191.94|5191.94|5186.95|5186.95|5191.94|5191.94|5183.14|5183.14|0
1672845300000|2023-01-04 15:15:00|5186.84|5186.84|5184.21|5184.21|5189.48|5189.48|5184.02|5184.02|0
1672845600000|2023-01-04 15:20:00|5184.99|5184.99|5181.25|5181.25|5186.67|5186.67|5180.46|5180.46|0
1672845900000|2023-01-04 15:25:00|5181.92|5181.92|5183.64|5183.64|5186.99|5186.99|5181.25|5181.25|0
1672846200000|2023-01-04 15:30:00|5182.82|5182.82|5194.74|5194.74|5198.18|5198.18|5181.77|5181.77|0
1672846500000|2023-01-04 15:35:00|5194.07|5194.07|5185.95|5185.95|5197.82|5197.82|5183.47|5183.47|0
1672846800000|2023-01-04 15:40:00|5185.13|5185.13|5181.94|5181.94|5187.05|5187.05|5180.33|5180.33|0
1672847100000|2023-01-04 15:45:00|5182.16|5182.16|5188.68|5188.68|5189.13|5189.13|5182.16|5182.16|0
1672847400000|2023-01-04 15:50:00|5189.13|5189.13|5178.25|5178.25|5189.13|5189.13|5176.13|5176.13|0
1672847700000|2023-01-04 15:55:00|5178.48|5178.48|5188.67|5188.67|5189.56|5189.56|5177.29|5177.29|0
1672848000000|2023-01-04 16:00:00|5188.81|5188.81|5186.69|5186.69|5192.42|5192.42|5186.69|5186.69|0
1672848300000|2023-01-04 16:05:00|5186.02|5186.02|5184.38|5184.38|5186.25|5186.25|5180.58|5180.58|0
1672848600000|2023-01-04 16:10:00|5184.52|5184.52|5186.8|5186.8|5187.38|5187.38|5183.91|5183.91|0
1672848900000|2023-01-04 16:15:00|5185.97|5185.97|5179.52|5179.52|5185.97|5185.97|5177.36|5177.36|0
1672849200000|2023-01-04 16:20:00|5179.3|5179.3|5175.12|5175.12|5180.42|5180.42|5175.12|5175.12|0
1672849500000|2023-01-04 16:25:00|5175.94|5175.94|5183.07|5183.07|5183.07|5183.07|5175.94|5175.94|0
1672906500000|2023-01-05 08:15:00|5225.47|5225.47|5232.8|5232.8|5233.41|5233.41|5223.37|5223.37|0
1672906800000|2023-01-05 08:20:00|5233.25|5233.25|5250.2|5250.2|5254.55|5254.55|5232.8|5232.8|0
1672907100000|2023-01-05 08:25:00|5249.37|5249.37|5250.02|5250.02|5255.45|5255.45|5244.59|5244.59|0
1672907400000|2023-01-05 08:30:00|5253.33|5253.33|5257.14|5257.14|5259.54|5259.54|5246.81|5246.81|0
1672907700000|2023-01-05 08:35:00|5257.27|5257.27|5255.2|5255.2|5268.43|5268.43|5252.94|5252.94|0
1672908000000|2023-01-05 08:40:00|5255.65|5255.65|5248.11|5248.11|5255.96|5255.96|5245.56|5245.56|0
1672908300000|2023-01-05 08:45:00|5247.44|5247.44|5245.08|5245.08|5250.12|5250.12|5243.32|5243.32|0
1672908600000|2023-01-05 08:50:00|5245.91|5245.91|5243.47|5243.47|5246.28|5246.28|5239.71|5239.71|0
1672908900000|2023-01-05 08:55:00|5243.6|5243.6|5250.94|5250.94|5250.94|5250.94|5241.57|5241.57|0
1672909200000|2023-01-05 09:00:00|5249.29|5249.29|5250.56|5250.56|5253.71|5253.71|5248.84|5248.84|0
1672909500000|2023-01-05 09:05:00|5248.91|5248.91|5254.33|5254.33|5254.33|5254.33|5247.64|5247.64|0
1672909800000|2023-01-05 09:10:00|5254.56|5254.56|5247.93|5247.93|5255|5255|5246.23|5246.23|0
1672910100000|2023-01-05 09:15:00|5248.6|5248.6|5244.28|5244.28|5248.63|5248.63|5244.28|5244.28|0
1672910400000|2023-01-05 09:20:00|5243.87|5243.87|5244.76|5244.76|5251.66|5251.66|5242.21|5242.21|0
1672910700000|2023-01-05 09:25:00|5244.31|5244.31|5238.45|5238.45|5244.31|5244.31|5238.45|5238.45|0
1672911000000|2023-01-05 09:30:00|5238.67|5238.67|5238.81|5238.81|5239.57|5239.57|5232.75|5232.75|0
1672911300000|2023-01-05 09:35:00|5238.58|5238.58|5241.11|5241.11|5244.57|5244.57|5236.48|5236.48|0
1672911600000|2023-01-05 09:40:00|5240.21|5240.21|5241.92|5241.92|5244.92|5244.92|5235.26|5235.26|0
1672911900000|2023-01-05 09:45:00|5241.7|5241.7|5239.24|5239.24|5245|5245|5238.57|5238.57|0
1672912200000|2023-01-05 09:50:00|5239.91|5239.91|5234.64|5234.64|5240.36|5240.36|5231.74|5231.74|0
1672912500000|2023-01-05 09:55:00|5233.75|5233.75|5232.54|5232.54|5236.88|5236.88|5227.31|5227.31|0
1672912800000|2023-01-05 10:00:00|5234.2|5234.2|5239.91|5239.91|5240.58|5240.58|5234.2|5234.2|0
1672913100000|2023-01-05 10:05:00|5240.58|5240.58|5239.15|5239.15|5240.65|5240.65|5237.72|5237.72|0
1672913400000|2023-01-05 10:10:00|5238.93|5238.93|5235.27|5235.27|5241.16|5241.16|5235.27|5235.27|0
1672913700000|2023-01-05 10:15:00|5235.72|5235.72|5239.25|5239.25|5239.25|5239.25|5235|5235|0
1672914000000|2023-01-05 10:20:00|5239.7|5239.7|5241.55|5241.55|5245.66|5245.66|5239.7|5239.7|0
1672914300000|2023-01-05 10:25:00|5245.68|5245.68|5243.8|5243.8|5246.13|5246.13|5243.8|5243.8|0
1672914600000|2023-01-05 10:30:00|5247.11|5247.11|5241.79|5241.79|5247.11|5247.11|5240.07|5240.07|0
1672914900000|2023-01-05 10:35:00|5240.96|5240.96|5243.67|5243.67|5245.22|5245.22|5240.96|5240.96|0
1672915200000|2023-01-05 10:40:00|5243.4|5243.4|5243.85|5243.85|5245.57|5245.57|5240.92|5240.92|0
1672915500000|2023-01-05 10:45:00|5243.18|5243.18|5242.22|5242.22|5243.18|5243.18|5239.81|5239.81|0
1672915800000|2023-01-05 10:50:00|5241.41|5241.41|5238.55|5238.55|5242.31|5242.31|5238.55|5238.55|0
1672916100000|2023-01-05 10:55:00|5238.42|5238.42|5243.73|5243.73|5243.73|5243.73|5238.28|5238.28|0
1672916400000|2023-01-05 11:00:00|5243.95|5243.95|5239.6|5239.6|5243.95|5243.95|5239.37|5239.37|0
1672916700000|2023-01-05 11:05:00|5238.77|5238.77|5235.19|5235.19|5239.08|5239.08|5234.36|5234.36|0
1672917000000|2023-01-05 11:10:00|5234.81|5234.81|5239.06|5239.06|5239.06|5239.06|5234.81|5234.81|0
1672917300000|2023-01-05 11:15:00|5240.71|5240.71|5247.93|5247.93|5248.75|5248.75|5240.71|5240.71|0
1672917600000|2023-01-05 11:20:00|5245.91|5245.91|5249.38|5249.38|5249.76|5249.76|5245.91|5245.91|0
1672917900000|2023-01-05 11:25:00|5249.83|5249.83|5244.66|5244.66|5249.83|5249.83|5243.77|5243.77|0
1672918200000|2023-01-05 11:30:00|5244.53|5244.53|5248.87|5248.87|5250.09|5250.09|5244.31|5244.31|0
1672918500000|2023-01-05 11:35:00|5249.7|5249.7|5251|5251|5251|5251|5247.03|5247.03|0
1672918800000|2023-01-05 11:40:00|5250.11|5250.11|5248.03|5248.03|5252.05|5252.05|5246.38|5246.38|0
1672919100000|2023-01-05 11:45:00|5248.48|5248.48|5252.11|5252.11|5252.11|5252.11|5246.98|5246.98|0
1672919400000|2023-01-05 11:50:00|5251.66|5251.66|5253.45|5253.45|5255.38|5255.38|5251.66|5251.66|0
1672919700000|2023-01-05 11:55:00|5254.12|5254.12|5250.84|5250.84|5254.34|5254.34|5249.49|5249.49|0
1672920000000|2023-01-05 12:00:00|5248.29|5248.29|5246.59|5246.59|5248.29|5248.29|5244.33|5244.33|0
1672920300000|2023-01-05 12:05:00|5246.81|5246.81|5248.62|5248.62|5248.62|5248.62|5246.36|5246.36|0
1672920600000|2023-01-05 12:10:00|5248.84|5248.84|5249.7|5249.7|5251.13|5251.13|5248.4|5248.4|0
1672920900000|2023-01-05 12:15:00|5249.83|5249.83|5256.29|5256.29|5257.49|5257.49|5247.89|5247.89|0
1672921200000|2023-01-05 12:20:00|5257.94|5257.94|5257.78|5257.78|5258.99|5258.99|5256.89|5256.89|0
1672921500000|2023-01-05 12:25:00|5258.45|5258.45|5260.22|5260.22|5260.22|5260.22|5257.56|5257.56|0
1672921800000|2023-01-05 12:30:00|5259.78|5259.78|5261.53|5261.53|5261.53|5261.53|5259.78|5259.78|0
1672922100000|2023-01-05 12:35:00|5263.18|5263.18|5263.15|5263.15|5263.18|5263.18|5260.26|5260.26|0
1672922400000|2023-01-05 12:40:00|5262.87|5262.87|5265.8|5265.8|5267.67|5267.67|5261.76|5261.76|0
1672922700000|2023-01-05 12:45:00|5264.14|5264.14|5263.25|5263.25|5264.14|5264.14|5262.58|5262.58|0
1672923000000|2023-01-05 12:50:00|5263.03|5263.03|5260.7|5260.7|5263.25|5263.25|5260.48|5260.48|0
1672923300000|2023-01-05 12:55:00|5260.93|5260.93|5260.77|5260.77|5261.37|5261.37|5260.55|5260.55|0
1672923600000|2023-01-05 13:00:00|5261.22|5261.22|5250.01|5250.01|5261.22|5261.22|5249.25|5249.25|0
1672923900000|2023-01-05 13:05:00|5250.46|5250.46|5246.29|5246.29|5251.28|5251.28|5244.64|5244.64|0
1672924200000|2023-01-05 13:10:00|5244.95|5244.95|5246.93|5246.93|5246.93|5246.93|5243.83|5243.83|0
1672924500000|2023-01-05 13:15:00|5246.04|5246.04|5243.78|5243.78|5246.04|5246.04|5240.85|5240.85|0
1672924800000|2023-01-05 13:20:00|5244.45|5244.45|5247.75|5247.75|5248.19|5248.19|5243.14|5243.14|0
1672925100000|2023-01-05 13:25:00|5246.09|5246.09|5236.23|5236.23|5246.09|5246.09|5232.21|5232.21|0
1672925400000|2023-01-05 13:30:00|5235.68|5235.68|5249.01|5249.01|5251.18|5251.18|5229.7|5229.7|0
1672925700000|2023-01-05 13:35:00|5248.79|5248.79|5243.85|5243.85|5251.49|5251.49|5243.4|5243.4|0
1672926000000|2023-01-05 13:40:00|5244.07|5244.07|5234.2|5234.2|5246.31|5246.31|5234.2|5234.2|0
1672926300000|2023-01-05 13:45:00|5234.06|5234.06|5237.01|5237.01|5237.84|5237.84|5232.59|5232.59|0
1672926600000|2023-01-05 13:50:00|5236.56|5236.56|5236.32|5236.32|5240.45|5240.45|5234.46|5234.46|0
1672926900000|2023-01-05 13:55:00|5236.54|5236.54|5241.55|5241.55|5241.55|5241.55|5236.54|5236.54|0
1672927200000|2023-01-05 14:00:00|5241.28|5241.28|5243.73|5243.73|5246.05|5246.05|5238.35|5238.35|0
1672927500000|2023-01-05 14:05:00|5243.5|5243.5|5242.74|5242.74|5243.5|5243.5|5242.3|5242.3|0
1672927800000|2023-01-05 14:10:00|5242.3|5242.3|5242.26|5242.26|5243.73|5243.73|5240.58|5240.58|0
1672928100000|2023-01-05 14:15:00|5242.04|5242.04|5244.17|5244.17|5244.39|5244.39|5241.59|5241.59|0
1672928400000|2023-01-05 14:20:00|5245.82|5245.82|5241.66|5241.66|5248.44|5248.44|5241.66|5241.66|0
1672928700000|2023-01-05 14:25:00|5241.44|5241.44|5234.3|5234.3|5241.44|5241.44|5234.3|5234.3|0
1672929000000|2023-01-05 14:30:00|5234.75|5234.75|5240.94|5240.94|5241.99|5241.99|5231.06|5231.06|0
1672929300000|2023-01-05 14:35:00|5241.16|5241.16|5258.31|5258.31|5261.23|5261.23|5238.93|5238.93|0
1672929600000|2023-01-05 14:40:00|5258.08|5258.08|5255.28|5255.28|5258.57|5258.57|5253.03|5253.03|0
1672929900000|2023-01-05 14:45:00|5255.51|5255.51|5250.46|5250.46|5257.99|5257.99|5247.92|5247.92|0
1672930200000|2023-01-05 14:50:00|5250.24|5250.24|5255.66|5255.66|5256.66|5256.66|5249.79|5249.79|0
1672930500000|2023-01-05 14:55:00|5254.01|5254.01|5256.27|5256.27|5256.67|5256.67|5250.86|5250.86|0
1672930800000|2023-01-05 15:00:00|5256.5|5256.5|5249.19|5249.19|5256.5|5256.5|5248.97|5248.97|0
1672931100000|2023-01-05 15:05:00|5248.92|5248.92|5243.8|5243.8|5254.4|5254.4|5240.17|5240.17|0
1672931400000|2023-01-05 15:10:00|5243.13|5243.13|5234.15|5234.15|5250.09|5250.09|5233.33|5233.33|0
1672931700000|2023-01-05 15:15:00|5237.46|5237.46|5238.79|5238.79|5242.42|5242.42|5237.46|5237.46|0
1672932000000|2023-01-05 15:20:00|5239.01|5239.01|5229.72|5229.72|5239.01|5239.01|5228.67|5228.67|0
1672932300000|2023-01-05 15:25:00|5229.86|5229.86|5222.53|5222.53|5230.31|5230.31|5219.22|5219.22|0
1672932600000|2023-01-05 15:30:00|5222.31|5222.31|5213.52|5213.52|5227.38|5227.38|5212.16|5212.16|0
1672932900000|2023-01-05 15:35:00|5213.3|5213.3|5210.9|5210.9|5217.56|5217.56|5206.84|5206.84|0
1672933200000|2023-01-05 15:40:00|5212.56|5212.56|5209.28|5209.28|5212.78|5212.78|5204.6|5204.6|0
1672933500000|2023-01-05 15:45:00|5208.83|5208.83|5206.62|5206.62|5209.59|5209.59|5203.56|5203.56|0
1672933800000|2023-01-05 15:50:00|5206.4|5206.4|5213.2|5213.2|5214.33|5214.33|5206.4|5206.4|0
1672934100000|2023-01-05 15:55:00|5213.42|5213.42|5212.01|5212.01|5214.68|5214.68|5211.19|5211.19|0
1672934400000|2023-01-05 16:00:00|5212.84|5212.84|5209.21|5209.21|5213.86|5213.86|5208.38|5208.38|0
1672934700000|2023-01-05 16:05:00|5209.43|5209.43|5201.4|5201.4|5209.43|5209.43|5200.57|5200.57|0
1672935000000|2023-01-05 16:10:00|5201.62|5201.62|5206.03|5206.03|5206.03|5206.03|5201.62|5201.62|0
1672935300000|2023-01-05 16:15:00|5206.26|5206.26|5206.03|5206.03|5208.51|5208.51|5204.38|5204.38|0
1672935600000|2023-01-05 16:20:00|5206.86|5206.86|5201.22|5201.22|5207.41|5207.41|5198.36|5198.36|0
1672935900000|2023-01-05 16:25:00|5201.67|5201.67|5205.57|5205.57|5207.82|5207.82|5201.4|5201.4|0
1672992900000|2023-01-06 08:15:00|5265.71|5265.71|5257.18|5257.18|5268.15|5268.15|5254.88|5254.88|0
1672993200000|2023-01-06 08:20:00|5258.53|5258.53|5253.93|5253.93|5258.53|5258.53|5245.25|5245.25|0
1672993500000|2023-01-06 08:25:00|5254.48|5254.48|5252.71|5252.71|5264.67|5264.67|5252.71|5252.71|0
1672993800000|2023-01-06 08:30:00|5252.66|5252.66|5259.78|5259.78|5265.68|5265.68|5251|5251|0
1672994100000|2023-01-06 08:35:00|5258.89|5258.89|5260.49|5260.49|5262.71|5262.71|5258|5258|0
1672994400000|2023-01-06 08:40:00|5260.71|5260.71|5248.02|5248.02|5260.71|5260.71|5246.81|5246.81|0
1672994700000|2023-01-06 08:45:00|5247.35|5247.35|5246.1|5246.1|5248.38|5248.38|5244.11|5244.11|0
1672995000000|2023-01-06 08:50:00|5245.27|5245.27|5241.14|5241.14|5247.06|5247.06|5240.16|5240.16|0
1672995300000|2023-01-06 08:55:00|5243.76|5243.76|5252.54|5252.54|5252.92|5252.92|5243.76|5243.76|0
1672995600000|2023-01-06 09:00:00|5251.71|5251.71|5250.13|5250.13|5253.06|5253.06|5242.93|5242.93|0
1672995900000|2023-01-06 09:05:00|5250.26|5250.26|5256.25|5256.25|5256.61|5256.61|5246.96|5246.96|0
1672996200000|2023-01-06 09:10:00|5257.37|5257.37|5258.02|5258.02|5260.86|5260.86|5255.16|5255.16|0
1672996500000|2023-01-06 09:15:00|5257.88|5257.88|5259.8|5259.8|5260.03|5260.03|5257.28|5257.28|0
1672996800000|2023-01-06 09:20:00|5263.11|5263.11|5269.75|5269.75|5269.75|5269.75|5261.45|5261.45|0
1672997100000|2023-01-06 09:25:00|5271.4|5271.4|5272.83|5272.83|5274.71|5274.71|5269.99|5269.99|0
1672997400000|2023-01-06 09:30:00|5273.28|5273.28|5279.89|5279.89|5279.89|5279.89|5272.83|5272.83|0
1672997700000|2023-01-06 09:35:00|5279.07|5279.07|5279.96|5279.96|5283.8|5283.8|5278.4|5278.4|0
1672998000000|2023-01-06 09:40:00|5282.44|5282.44|5282.2|5282.2|5283.85|5283.85|5279.13|5279.13|0
1672998300000|2023-01-06 09:45:00|5282.42|5282.42|5284.94|5284.94|5287.04|5287.04|5279.94|5279.94|0
1672998600000|2023-01-06 09:50:00|5284.12|5284.12|5288.27|5288.27|5288.27|5288.27|5282.62|5282.62|0
1672998900000|2023-01-06 09:55:00|5288.72|5288.72|5288.94|5288.94|5289.77|5289.77|5287.83|5287.83|0
1672999200000|2023-01-06 10:00:00|5288.5|5288.5|5287.38|5287.38|5289.26|5289.26|5287.16|5287.16|0
1672999500000|2023-01-06 10:05:00|5284.07|5284.07|5288.54|5288.54|5288.54|5288.54|5284.07|5284.07|0
1672999800000|2023-01-06 10:10:00|5286.88|5286.88|5270.17|5270.17|5286.88|5286.88|5268.74|5268.74|0
1673000100000|2023-01-06 10:15:00|5270.99|5270.99|5273.4|5273.4|5275.28|5275.28|5270.99|5270.99|0
1673000400000|2023-01-06 10:20:00|5274.74|5274.74|5275.26|5275.26|5278.12|5278.12|5271.91|5271.91|0
1673000700000|2023-01-06 10:25:00|5275.67|5275.67|5277.12|5277.12|5278.84|5278.84|5275|5275|0
1673001000000|2023-01-06 10:30:00|5276.67|5276.67|5276.76|5276.76|5278.08|5278.08|5274.75|5274.75|0
1673001300000|2023-01-06 10:35:00|5276.98|5276.98|5264.81|5264.81|5277.43|5277.43|5263.61|5263.61|0
1673001600000|2023-01-06 10:40:00|5263.99|5263.99|5264.85|5264.85|5267.69|5267.69|5263.2|5263.2|0
1673001900000|2023-01-06 10:45:00|5264.18|5264.18|5267.71|5267.71|5267.93|5267.93|5264.18|5264.18|0
1673002200000|2023-01-06 10:50:00|5266.06|5266.06|5259.48|5259.48|5266.06|5266.06|5259.48|5259.48|0
1673002500000|2023-01-06 10:55:00|5260.31|5260.31|5255.33|5255.33|5260.53|5260.53|5255.33|5255.33|0
1673002800000|2023-01-06 11:00:00|5253.67|5253.67|5258.92|5258.92|5258.92|5258.92|5252.85|5252.85|0
1673003100000|2023-01-06 11:05:00|5259.15|5259.15|5256.6|5256.6|5259.77|5259.77|5256.6|5256.6|0
1673003400000|2023-01-06 11:10:00|5256.38|5256.38|5258.18|5258.18|5258.18|5258.18|5256.38|5256.38|0
1673003700000|2023-01-06 11:15:00|5258.4|5258.4|5256.32|5256.32|5261.87|5261.87|5255.88|5255.88|0
1673004000000|2023-01-06 11:20:00|5255.5|5255.5|5254.26|5254.26|5255.5|5255.5|5252.38|5252.38|0
1673004300000|2023-01-06 11:25:00|5254.03|5254.03|5254.48|5254.48|5255.22|5255.22|5254.03|5254.03|0
1673004600000|2023-01-06 11:30:00|5256.13|5256.13|5257.26|5257.26|5257.26|5257.26|5255.38|5255.38|0
1673004900000|2023-01-06 11:35:00|5257.48|5257.48|5255.92|5255.92|5257.93|5257.93|5255.38|5255.38|0
1673005200000|2023-01-06 11:40:00|5256.14|5256.14|5254.26|5254.26|5256.36|5256.36|5251.94|5251.94|0
1673005500000|2023-01-06 11:45:00|5254.71|5254.71|5257.79|5257.79|5258.62|5258.62|5254.71|5254.71|0
1673005800000|2023-01-06 11:50:00|5257.34|5257.34|5253.43|5253.43|5258.68|5258.68|5253.43|5253.43|0
1673006100000|2023-01-06 11:55:00|5252.99|5252.99|5255.31|5255.31|5255.76|5255.76|5252.99|5252.99|0
1673006400000|2023-01-06 12:00:00|5254.48|5254.48|5254.42|5254.42|5256.54|5256.54|5254.42|5254.42|0
1673006700000|2023-01-06 12:05:00|5254.64|5254.64|5254.64|5254.64|5256.29|5256.29|5254.64|5254.64|0
1673007000000|2023-01-06 12:10:00|5254.91|5254.91|5253.23|5253.23|5254.91|5254.91|5253.23|5253.23|0
1673007300000|2023-01-06 12:15:00|5253.68|5253.68|5254.87|5254.87|5254.87|5254.87|5253.68|5253.68|0
1673007600000|2023-01-06 12:20:00|5254.46|5254.46|5253.79|5253.79|5254.62|5254.62|5253.19|5253.19|0
1673007900000|2023-01-06 12:25:00|5252.97|5252.97|5254.46|5254.46|5254.69|5254.69|5252.97|5252.97|0
1673008200000|2023-01-06 12:30:00|5254.24|5254.24|5254.6|5254.6|5254.6|5254.6|5254.24|5254.24|0
1673008500000|2023-01-06 12:35:00|5254.82|5254.82|5255.09|5255.09|5255.09|5255.09|5254.6|5254.6|0
1673008800000|2023-01-06 12:40:00|5255.32|5255.32|5255.32|5255.32|5256.43|5256.43|5255.09|5255.09|0
1673009100000|2023-01-06 12:45:00|5254.87|5254.87|5250.91|5250.91|5254.87|5254.87|5249.96|5249.96|0
1673009400000|2023-01-06 12:50:00|5251.18|5251.18|5248.79|5248.79|5251.18|5251.18|5245.42|5245.42|0
1673009700000|2023-01-06 12:55:00|5247.96|5247.96|5244.23|5244.23|5247.96|5247.96|5244.23|5244.23|0
1673010000000|2023-01-06 13:00:00|5245.06|5245.06|5242.55|5242.55|5245.73|5245.73|5242.55|5242.55|0
1673010300000|2023-01-06 13:05:00|5243.44|5243.44|5247.52|5247.52|5248.85|5248.85|5243.44|5243.44|0
1673010600000|2023-01-06 13:10:00|5247.38|5247.38|5249|5249|5250.27|5250.27|5246.33|5246.33|0
1673010900000|2023-01-06 13:15:00|5249.22|5249.22|5250.86|5250.86|5252.13|5252.13|5248.17|5248.17|0
1673011200000|2023-01-06 13:20:00|5251.08|5251.08|5251.52|5251.52|5252.63|5252.63|5249.93|5249.93|0
1673011500000|2023-01-06 13:25:00|5250.85|5250.85|5259.17|5259.17|5260.71|5260.71|5250.85|5250.85|0
1673011800000|2023-01-06 13:30:00|5258.34|5258.34|5241.4|5241.4|5262.74|5262.74|5241.4|5241.4|0
1673012100000|2023-01-06 13:35:00|5242.23|5242.23|5248.66|5248.66|5249.56|5249.56|5241.26|5241.26|0
1673012400000|2023-01-06 13:40:00|5249.33|5249.33|5248.57|5248.57|5251.21|5251.21|5246.47|5246.47|0
1673012700000|2023-01-06 13:45:00|5248.35|5248.35|5239.86|5239.86|5248.35|5248.35|5239.86|5239.86|0
1673013000000|2023-01-06 13:50:00|5239.03|5239.03|5243.17|5243.17|5245.27|5245.27|5236.6|5236.6|0
1673013300000|2023-01-06 13:55:00|5243.77|5243.77|5240.76|5240.76|5245.56|5245.56|5240.53|5240.53|0
1673013600000|2023-01-06 14:00:00|5241.03|5241.03|5246.19|5246.19|5246.86|5246.86|5240.36|5240.36|0
1673013900000|2023-01-06 14:05:00|5246.41|5246.41|5243.63|5243.63|5247.09|5247.09|5242.52|5242.52|0
1673014200000|2023-01-06 14:10:00|5243.86|5243.86|5244.53|5244.53|5244.68|5244.68|5242.36|5242.36|0
1673014500000|2023-01-06 14:15:00|5245.36|5245.36|5251.43|5251.43|5252.26|5252.26|5244.69|5244.69|0
1673014800000|2023-01-06 14:20:00|5253.09|5253.09|5249.69|5249.69|5253.09|5253.09|5249.4|5249.4|0
1673015100000|2023-01-06 14:25:00|5249.92|5249.92|5251.15|5251.15|5252.33|5252.33|5247.21|5247.21|0
1673015400000|2023-01-06 14:30:00|5250.7|5250.7|5250.75|5250.75|5252.7|5252.7|5249.21|5249.21|0
1673015700000|2023-01-06 14:35:00|5252.41|5252.41|5245.33|5245.33|5253.08|5253.08|5243.77|5243.77|0
1673016000000|2023-01-06 14:40:00|5246.01|5246.01|5251.17|5251.17|5253.39|5253.39|5246.01|5246.01|0
1673016300000|2023-01-06 14:45:00|5250.34|5250.34|5259.46|5259.46|5260.34|5260.34|5249.81|5249.81|0
1673016600000|2023-01-06 14:50:00|5258.63|5258.63|5261.13|5261.13|5262.25|5262.25|5256.8|5256.8|0
1673016900000|2023-01-06 14:55:00|5261.36|5261.36|5260.29|5260.29|5263.01|5263.01|5259.46|5259.46|0
1673017200000|2023-01-06 15:00:00|5261.12|5261.12|5254.12|5254.12|5262.75|5262.75|5252.85|5252.85|0
1673017500000|2023-01-06 15:05:00|5253.89|5253.89|5256.13|5256.13|5256.95|5256.95|5250.59|5250.59|0
1673017800000|2023-01-06 15:10:00|5255.3|5255.3|5252.43|5252.43|5258.28|5258.28|5252.43|5252.43|0
1673018100000|2023-01-06 15:15:00|5251.98|5251.98|5252.96|5252.96|5252.96|5252.96|5249.35|5249.35|0
1673018400000|2023-01-06 15:20:00|5252.74|5252.74|5257.59|5257.59|5257.59|5257.59|5251.35|5251.35|0
1673018700000|2023-01-06 15:25:00|5257.36|5257.36|5261.05|5261.05|5262.93|5262.93|5257.36|5257.36|0
1673019000000|2023-01-06 15:30:00|5261.5|5261.5|5259.44|5259.44|5262.01|5262.01|5258.79|5258.79|0
1673019300000|2023-01-06 15:35:00|5259.67|5259.67|5258.13|5258.13|5261.3|5261.3|5258.13|5258.13|0
1673019600000|2023-01-06 15:40:00|5258.96|5258.96|5257.15|5257.15|5261.44|5261.44|5257.15|5257.15|0
1673019900000|2023-01-06 15:45:00|5257.82|5257.82|5255.98|5255.98|5258.41|5258.41|5255.48|5255.48|0
1673020200000|2023-01-06 15:50:00|5255.15|5255.15|5256.21|5256.21|5256.88|5256.88|5255.07|5255.07|0
1673020500000|2023-01-06 15:55:00|5255.38|5255.38|5252.68|5252.68|5257.32|5257.32|5251.63|5251.63|0
1673020800000|2023-01-06 16:00:00|5252.45|5252.45|5257.48|5257.48|5259.49|5259.49|5252.23|5252.23|0
1673021100000|2023-01-06 16:05:00|5256.65|5256.65|5256.84|5256.84|5259.59|5259.59|5256.43|5256.43|0
1673021400000|2023-01-06 16:10:00|5256.01|5256.01|5255.04|5255.04|5257.2|5257.2|5253.99|5253.99|0
1673021700000|2023-01-06 16:15:00|5254.21|5254.21|5259.62|5259.62|5260.65|5260.65|5254.21|5254.21|0
1673022000000|2023-01-06 16:20:00|5259.17|5259.17|5253.33|5253.33|5259.17|5259.17|5251.88|5251.88|0
1673022300000|2023-01-06 16:25:00|5252.5|5252.5|5253.38|5253.38|5256.9|5256.9|5252.5|5252.5|0
1673252100000|2023-01-09 08:15:00|5191.45|5191.45|5168.01|5168.01|5192.5|5192.5|5168.01|5168.01|0
1673252400000|2023-01-09 08:20:00|5167.18|5167.18|5172.75|5172.75|5173.26|5173.26|5162.64|5162.64|0
1673252700000|2023-01-09 08:25:00|5172.53|5172.53|5174.76|5174.76|5176.41|5176.41|5163.3|5163.3|0
1673253000000|2023-01-09 08:30:00|5174.98|5174.98|5170.23|5170.23|5175.81|5175.81|5164.75|5164.75|0
1673253300000|2023-01-09 08:35:00|5170.45|5170.45|5175.57|5175.57|5175.57|5175.57|5168.09|5168.09|0
1673253600000|2023-01-09 08:40:00|5175.35|5175.35|5164.15|5164.15|5175.35|5175.35|5162.58|5162.58|0
1673253900000|2023-01-09 08:45:00|5167.45|5167.45|5163.56|5163.56|5167.9|5167.9|5163.56|5163.56|0
1673254200000|2023-01-09 08:50:00|5162.67|5162.67|5162.35|5162.35|5163.27|5163.27|5156.37|5156.37|0
1673254500000|2023-01-09 08:55:00|5160.7|5160.7|5167.37|5167.37|5167.37|5167.37|5158.6|5158.6|0
1673254800000|2023-01-09 09:00:00|5166.54|5166.54|5167.07|5167.07|5171.5|5171.5|5165.05|5165.05|0
1673255100000|2023-01-09 09:05:00|5169.55|5169.55|5174.49|5174.49|5176.37|5176.37|5167.16|5167.16|0
1673255400000|2023-01-09 09:10:00|5172.84|5172.84|5179.38|5179.38|5179.76|5179.76|5172.17|5172.17|0
1673255700000|2023-01-09 09:15:00|5183.52|5183.52|5181.57|5181.57|5187.95|5187.95|5181.57|5181.57|0
1673256000000|2023-01-09 09:20:00|5181.79|5181.79|5182.34|5182.34|5182.34|5182.34|5176.2|5176.2|0
1673256300000|2023-01-09 09:25:00|5181.89|5181.89|5192.46|5192.46|5193.13|5193.13|5177.45|5177.45|0
1673256600000|2023-01-09 09:30:00|5191.63|5191.63|5184.5|5184.5|5191.63|5191.63|5184.5|5184.5|0
1673256900000|2023-01-09 09:35:00|5184.77|5184.77|5189.24|5189.24|5189.69|5189.69|5183.76|5183.76|0
1673257200000|2023-01-09 09:40:00|5188.41|5188.41|5183.05|5183.05|5188.41|5188.41|5179.99|5179.99|0
1673257500000|2023-01-09 09:45:00|5182.61|5182.61|5174.92|5174.92|5183.5|5183.5|5174.11|5174.11|0
1673257800000|2023-01-09 09:50:00|5174.78|5174.78|5163.49|5163.49|5174.78|5174.78|5163.49|5163.49|0
1673258100000|2023-01-09 09:55:00|5160.34|5160.34|5158.7|5158.7|5160.34|5160.34|5154.82|5154.82|0
1673258400000|2023-01-09 10:00:00|5158.03|5158.03|5158.74|5158.74|5160.23|5160.23|5154.69|5154.69|0
1673258700000|2023-01-09 10:05:00|5157.91|5157.91|5152.1|5152.1|5158.22|5158.22|5152.1|5152.1|0
1673259000000|2023-01-09 10:10:00|5151.96|5151.96|5155.18|5155.18|5155.18|5155.18|5149|5149|0
1673259300000|2023-01-09 10:15:00|5155.59|5155.59|5151.04|5151.04|5157.47|5157.47|5151.04|5151.04|0
1673259600000|2023-01-09 10:20:00|5151.48|5151.48|5157.85|5157.85|5157.85|5157.85|5150.95|5150.95|0
1673259900000|2023-01-09 10:25:00|5158.08|5158.08|5156.1|5156.1|5162.43|5162.43|5155.65|5155.65|0
1673260200000|2023-01-09 10:30:00|5156.92|5156.92|5159.34|5159.34|5161.66|5161.66|5154.26|5154.26|0
1673260500000|2023-01-09 10:35:00|5159.11|5159.11|5161.83|5161.83|5163.65|5163.65|5159.11|5159.11|0
1673260800000|2023-01-09 10:40:00|5162.5|5162.5|5163.41|5163.41|5164.38|5164.38|5159.35|5159.35|0
1673261100000|2023-01-09 10:45:00|5161.76|5161.76|5164.23|5164.23|5166.33|5166.33|5161.76|5161.76|0
1673261400000|2023-01-09 10:50:00|5162.57|5162.57|5159.94|5159.94|5162.57|5162.57|5159.94|5159.94|0
1673261700000|2023-01-09 10:55:00|5160.76|5160.76|5156.4|5156.4|5165.34|5165.34|5156.4|5156.4|0
1673262000000|2023-01-09 11:00:00|5156.59|5156.59|5154.63|5154.63|5156.78|5156.78|5149.75|5149.75|0
1673262300000|2023-01-09 11:05:00|5155.46|5155.46|5152.33|5152.33|5158.61|5158.61|5151.66|5151.66|0
1673262600000|2023-01-09 11:10:00|5151.51|5151.51|5145.59|5145.59|5152.15|5152.15|5145.59|5145.59|0
1673262900000|2023-01-09 11:15:00|5146.26|5146.26|5142.12|5142.12|5146.26|5146.26|5141.3|5141.3|0
1673263200000|2023-01-09 11:20:00|5141.9|5141.9|5130.99|5130.99|5142.73|5142.73|5128.14|5128.14|0
1673263500000|2023-01-09 11:25:00|5130.16|5130.16|5129.41|5129.41|5130.39|5130.39|5125.65|5125.65|0
1673263800000|2023-01-09 11:30:00|5130.23|5130.23|5128.58|5128.58|5130.23|5130.23|5127.46|5127.46|0
1673264100000|2023-01-09 11:35:00|5126.1|5126.1|5124.37|5124.37|5128.51|5128.51|5122.79|5122.79|0
1673264400000|2023-01-09 11:40:00|5125.2|5125.2|5130.33|5130.33|5130.33|5130.33|5125.2|5125.2|0
1673264700000|2023-01-09 11:45:00|5130.55|5130.55|5137.7|5137.7|5143.49|5143.49|5130.55|5130.55|0
1673265000000|2023-01-09 11:50:00|5136.05|5136.05|5141.1|5141.1|5141.1|5141.1|5133.97|5133.97|0
1673265300000|2023-01-09 11:55:00|5140.92|5140.92|5140.93|5140.93|5141.98|5141.98|5140.09|5140.09|0
1673265600000|2023-01-09 12:00:00|5140.71|5140.71|5141.4|5141.4|5144.84|5144.84|5140.71|5140.71|0
1673265900000|2023-01-09 12:05:00|5138.92|5138.92|5142.95|5142.95|5144.15|5144.15|5138.92|5138.92|0
1673266200000|2023-01-09 12:10:00|5143.22|5143.22|5146.54|5146.54|5146.54|5146.54|5143.22|5143.22|0
1673266500000|2023-01-09 12:15:00|5142.41|5142.41|5140.46|5140.46|5144.15|5144.15|5140.46|5140.46|0
1673266800000|2023-01-09 12:20:00|5140.24|5140.24|5141.68|5141.68|5141.68|5141.68|5139.28|5139.28|0
1673267100000|2023-01-09 12:25:00|5140.03|5140.03|5140.1|5140.1|5140.1|5140.1|5138.38|5138.38|0
1673267400000|2023-01-09 12:30:00|5139.88|5139.88|5144.05|5144.05|5144.88|5144.88|5138.49|5138.49|0
1673267700000|2023-01-09 12:35:00|5145.17|5145.17|5144.93|5144.93|5148.68|5148.68|5143.5|5143.5|0
1673268000000|2023-01-09 12:40:00|5144.1|5144.1|5148.53|5148.53|5148.53|5148.53|5143.72|5143.72|0
1673268300000|2023-01-09 12:45:00|5147.85|5147.85|5146.27|5146.27|5147.85|5147.85|5146.05|5146.05|0
1673268600000|2023-01-09 12:50:00|5145.99|5145.99|5148.11|5148.11|5148.11|5148.11|5143.76|5143.76|0
1673268900000|2023-01-09 12:55:00|5148.94|5148.94|5157.58|5157.58|5159.08|5159.08|5148.94|5148.94|0
1673269200000|2023-01-09 13:00:00|5159.23|5159.23|5172.32|5172.32|5172.32|5172.32|5159.1|5159.1|0
1673269500000|2023-01-09 13:05:00|5171.88|5171.88|5177.2|5177.2|5177.2|5177.2|5167.99|5167.99|0
1673269800000|2023-01-09 13:10:00|5177.06|5177.06|5170.45|5170.45|5179.32|5179.32|5170|5170|0
1673270100000|2023-01-09 13:15:00|5168.8|5168.8|5171.21|5171.21|5171.21|5171.21|5164.08|5164.08|0
1673270400000|2023-01-09 13:20:00|5171.43|5171.43|5173.31|5173.31|5175.57|5175.57|5169.78|5169.78|0
1673270700000|2023-01-09 13:25:00|5175.79|5175.79|5165.31|5165.31|5175.79|5175.79|5165.31|5165.31|0
1673271000000|2023-01-09 13:30:00|5165.08|5165.08|5159.63|5159.63|5166.13|5166.13|5159.52|5159.52|0
1673271300000|2023-01-09 13:35:00|5157.15|5157.15|5162.17|5162.17|5165.26|5165.26|5156.32|5156.32|0
1673271600000|2023-01-09 13:40:00|5162.45|5162.45|5173.02|5173.02|5173.02|5173.02|5162.45|5162.45|0
1673271900000|2023-01-09 13:45:00|5173.21|5173.21|5186.59|5186.59|5186.59|5186.59|5172.38|5172.38|0
1673272200000|2023-01-09 13:50:00|5186.73|5186.73|5184.63|5184.63|5188.39|5188.39|5183.58|5183.58|0
1673272500000|2023-01-09 13:55:00|5185.46|5185.46|5167.24|5167.24|5185.46|5185.46|5167.24|5167.24|0
1673272800000|2023-01-09 14:00:00|5166.41|5166.41|5177.86|5177.86|5178.47|5178.47|5165.59|5165.59|0
1673273100000|2023-01-09 14:05:00|5179.43|5179.43|5168.38|5168.38|5179.43|5179.43|5165.45|5165.45|0
1673273400000|2023-01-09 14:10:00|5170.86|5170.86|5170.84|5170.84|5170.86|5170.86|5168.38|5168.38|0
1673273700000|2023-01-09 14:15:00|5171.67|5171.67|5170.3|5170.3|5173.11|5173.11|5167.71|5167.71|0
1673274000000|2023-01-09 14:20:00|5169.47|5169.47|5166.72|5166.72|5169.47|5169.47|5164.22|5164.22|0
1673274300000|2023-01-09 14:25:00|5167.54|5167.54|5164.59|5164.59|5167.54|5167.54|5160.01|5160.01|0
1673274600000|2023-01-09 14:30:00|5162.11|5162.11|5158.18|5158.18|5162.11|5162.11|5143.49|5143.49|0
1673274900000|2023-01-09 14:35:00|5157.96|5157.96|5158.23|5158.23|5164.41|5164.41|5151.81|5151.81|0
1673275200000|2023-01-09 14:40:00|5159.89|5159.89|5165.57|5165.57|5166.77|5166.77|5140.67|5140.67|0
1673275500000|2023-01-09 14:45:00|5164.74|5164.74|5150.25|5150.25|5166.84|5166.84|5150.02|5150.02|0
1673275800000|2023-01-09 14:50:00|5147.77|5147.77|5153.2|5153.2|5153.2|5153.2|5139.67|5139.67|0
1673276100000|2023-01-09 14:55:00|5153.33|5153.33|5153.49|5153.49|5165.75|5165.75|5153.33|5153.33|0
1673276400000|2023-01-09 15:00:00|5153.72|5153.72|5155.08|5155.08|5160.35|5160.35|5153.58|5153.58|0
1673276700000|2023-01-09 15:05:00|5157.56|5157.56|5158.63|5158.63|5161.47|5161.47|5154.19|5154.19|0
1673277000000|2023-01-09 15:10:00|5159.52|5159.52|5167.24|5167.24|5167.85|5167.85|5147.88|5147.88|0
1673277300000|2023-01-09 15:15:00|5167.38|5167.38|5172.07|5172.07|5184.73|5184.73|5167.38|5167.38|0
1673277600000|2023-01-09 15:20:00|5171.25|5171.25|5162.52|5162.52|5171.25|5171.25|5162.52|5162.52|0
1673277900000|2023-01-09 15:25:00|5163.35|5163.35|5156.74|5156.74|5164.17|5164.17|5156.74|5156.74|0
1673278200000|2023-01-09 15:30:00|5156.52|5156.52|5157.91|5157.91|5161.07|5161.07|5156.52|5156.52|0
1673278500000|2023-01-09 15:35:00|5157.69|5157.69|5157.53|5157.53|5158.58|5158.58|5155.34|5155.34|0
1673278800000|2023-01-09 15:40:00|5156.48|5156.48|5151.58|5151.58|5156.48|5156.48|5151.27|5151.27|0
1673279100000|2023-01-09 15:45:00|5151.36|5151.36|5160.94|5160.94|5163.8|5163.8|5147.92|5147.92|0
1673279400000|2023-01-09 15:50:00|5160.12|5160.12|5148.74|5148.74|5160.12|5160.12|5148.74|5148.74|0
1673279700000|2023-01-09 15:55:00|5147.09|5147.09|5146.83|5146.83|5147.88|5147.88|5144.35|5144.35|0
1673280000000|2023-01-09 16:00:00|5147.06|5147.06|5147.81|5147.81|5151.95|5151.95|5145.11|5145.11|0
1673280300000|2023-01-09 16:05:00|5147.37|5147.37|5149.67|5149.67|5154.65|5154.65|5147.37|5147.37|0
1673280600000|2023-01-09 16:10:00|5149.85|5149.85|5145.73|5145.73|5151.82|5151.82|5145.73|5145.73|0
1673280900000|2023-01-09 16:15:00|5146.56|5146.56|5148.01|5148.01|5148.01|5148.01|5146.27|5146.27|0
1673281200000|2023-01-09 16:20:00|5148.46|5148.46|5144.95|5144.95|5150.22|5150.22|5144.13|5144.13|0
1673281500000|2023-01-09 16:25:00|5144.73|5144.73|5138.38|5138.38|5145.83|5145.83|5138.38|5138.38|0
1673338500000|2023-01-10 08:15:00|5147.55|5147.55|5143.92|5143.92|5164.41|5164.41|5143.74|5143.74|0
1673338800000|2023-01-10 08:20:00|5146.4|5146.4|5150.47|5150.47|5155.87|5155.87|5143.39|5143.39|0
1673339100000|2023-01-10 08:25:00|5147.99|5147.99|5141.33|5141.33|5150.23|5150.23|5141.33|5141.33|0
1673339400000|2023-01-10 08:30:00|5140.22|5140.22|5160.49|5160.49|5160.49|5160.49|5139.61|5139.61|0
1673339700000|2023-01-10 08:35:00|5160.04|5160.04|5173.25|5173.25|5173.25|5173.25|5159.21|5159.21|0
1673340000000|2023-01-10 08:40:00|5172.42|5172.42|5154.62|5154.62|5172.42|5172.42|5154.19|5154.19|0
1673340300000|2023-01-10 08:45:00|5157.1|5157.1|5163.78|5163.78|5164.38|5164.38|5157.1|5157.1|0
1673340600000|2023-01-10 08:50:00|5163.56|5163.56|5163.48|5163.48|5169.36|5169.36|5163.48|5163.48|0
1673340900000|2023-01-10 08:55:00|5162.65|5162.65|5157.22|5157.22|5163.32|5163.32|5154.08|5154.08|0
1673341200000|2023-01-10 09:00:00|5156.32|5156.32|5159.27|5159.27|5163.31|5163.31|5154.51|5154.51|0
1673341500000|2023-01-10 09:05:00|5158.82|5158.82|5154.42|5154.42|5159.49|5159.49|5149.17|5149.17|0
1673341800000|2023-01-10 09:10:00|5154.87|5154.87|5149.14|5149.14|5154.87|5154.87|5147.86|5147.86|0
1673342100000|2023-01-10 09:15:00|5149.58|5149.58|5149.31|5149.31|5151.84|5151.84|5148.02|5148.02|0
1673342400000|2023-01-10 09:20:00|5148.48|5148.48|5140.53|5140.53|5151.79|5151.79|5138.96|5138.96|0
1673342700000|2023-01-10 09:25:00|5141.2|5141.2|5145.94|5145.94|5148.31|5148.31|5141.2|5141.2|0
1673343000000|2023-01-10 09:30:00|5145.11|5145.11|5144.81|5144.81|5146.01|5146.01|5142.84|5142.84|0
1673343300000|2023-01-10 09:35:00|5143.98|5143.98|5143.91|5143.91|5147.13|5147.13|5141.06|5141.06|0
1673343600000|2023-01-10 09:40:00|5144.13|5144.13|5132.71|5132.71|5145.23|5145.23|5131.93|5131.93|0
1673343900000|2023-01-10 09:45:00|5132.33|5132.33|5125.24|5125.24|5132.56|5132.56|5124.57|5124.57|0
1673344200000|2023-01-10 09:50:00|5126.07|5126.07|5123.52|5123.52|5126.89|5126.89|5123.07|5123.07|0
1673344500000|2023-01-10 09:55:00|5122.69|5122.69|5122.65|5122.65|5124.37|5124.37|5117.69|5117.69|0
1673344800000|2023-01-10 10:00:00|5122.87|5122.87|5123.66|5123.66|5127.17|5127.17|5122.87|5122.87|0
1673345100000|2023-01-10 10:05:00|5122.84|5122.84|5123.87|5123.87|5125.9|5125.9|5121.21|5121.21|0
1673345400000|2023-01-10 10:10:00|5124.69|5124.69|5131.45|5131.45|5132.28|5132.28|5124.69|5124.69|0
1673345700000|2023-01-10 10:15:00|5131.59|5131.59|5132.52|5132.52|5135.53|5135.53|5131.59|5131.59|0
1673346000000|2023-01-10 10:20:00|5133.35|5133.35|5130.85|5130.85|5133.35|5133.35|5130.85|5130.85|0
1673346300000|2023-01-10 10:25:00|5131.68|5131.68|5132.4|5132.4|5136.17|5136.17|5131.68|5131.68|0
1673346600000|2023-01-10 10:30:00|5133.23|5133.23|5133.14|5133.14|5133.45|5133.45|5131.58|5131.58|0
1673346900000|2023-01-10 10:35:00|5133.37|5133.37|5125.87|5125.87|5134.64|5134.64|5124.22|5124.22|0
1673347200000|2023-01-10 10:40:00|5125.65|5125.65|5122.14|5122.14|5126.7|5126.7|5122.14|5122.14|0
1673347500000|2023-01-10 10:45:00|5122.96|5122.96|5120.35|5120.35|5122.96|5122.96|5118.54|5118.54|0
1673347800000|2023-01-10 10:50:00|5119.9|5119.9|5110.35|5110.35|5119.9|5119.9|5110.35|5110.35|0
1673348100000|2023-01-10 10:55:00|5109.52|5109.52|5111.83|5111.83|5112.51|5112.51|5109.3|5109.3|0
1673348400000|2023-01-10 11:00:00|5112.28|5112.28|5104.57|5104.57|5112.28|5112.28|5103.74|5103.74|0
1673348700000|2023-01-10 11:05:00|5103.74|5103.74|5102.06|5102.06|5104.54|5104.54|5102.06|5102.06|0
1673349000000|2023-01-10 11:10:00|5102.32|5102.32|5104.45|5104.45|5105.03|5105.03|5102.32|5102.32|0
1673349300000|2023-01-10 11:15:00|5104.67|5104.67|5109.15|5109.15|5111.26|5111.26|5104.67|5104.67|0
1673349600000|2023-01-10 11:20:00|5108.32|5108.32|5108.8|5108.8|5108.96|5108.96|5107.3|5107.3|0
1673349900000|2023-01-10 11:25:00|5109.08|5109.08|5111.89|5111.89|5112.71|5112.71|5108.89|5108.89|0
1673350200000|2023-01-10 11:30:00|5112.71|5112.71|5115.49|5115.49|5116.73|5116.73|5112.71|5112.71|0
1673350500000|2023-01-10 11:35:00|5115.05|5115.05|5114.67|5114.67|5115.72|5115.72|5114.22|5114.22|0
1673350800000|2023-01-10 11:40:00|5114.89|5114.89|5112.57|5112.57|5114.89|5114.89|5112.34|5112.34|0
1673351100000|2023-01-10 11:45:00|5113.39|5113.39|5111.65|5111.65|5118.35|5118.35|5111.42|5111.42|0
1673351400000|2023-01-10 11:50:00|5111.87|5111.87|5109.98|5109.98|5112.12|5112.12|5108.52|5108.52|0
1673351700000|2023-01-10 11:55:00|5109.15|5109.15|5108.48|5108.48|5109.15|5109.15|5107.37|5107.37|0
1673352000000|2023-01-10 12:00:00|5108.26|5108.26|5106.24|5106.24|5108.26|5108.26|5104.73|5104.73|0
1673352300000|2023-01-10 12:05:00|5105.97|5105.97|5113.56|5113.56|5113.79|5113.79|5105.97|5105.97|0
1673352600000|2023-01-10 12:10:00|5113.79|5113.79|5114.51|5114.51|5122.46|5122.46|5113.79|5113.79|0
1673352900000|2023-01-10 12:15:00|5116.17|5116.17|5114.02|5114.02|5118.33|5118.33|5114.02|5114.02|0
1673353200000|2023-01-10 12:20:00|5113.8|5113.8|5116.62|5116.62|5118.27|5118.27|5111.41|5111.41|0
1673353500000|2023-01-10 12:25:00|5115.79|5115.79|5120.1|5120.1|5121.37|5121.37|5115.79|5115.79|0
1673353800000|2023-01-10 12:30:00|5119.65|5119.65|5116.72|5116.72|5119.65|5119.65|5116.59|5116.59|0
1673354100000|2023-01-10 12:35:00|5117.55|5117.55|5117.79|5117.79|5118.62|5118.62|5115.02|5115.02|0
1673354400000|2023-01-10 12:40:00|5118.62|5118.62|5117.05|5117.05|5119.29|5119.29|5117.05|5117.05|0
1673354700000|2023-01-10 12:45:00|5117.74|5117.74|5116.81|5116.81|5120|5120|5116.35|5116.35|0
1673355000000|2023-01-10 12:50:00|5116.95|5116.95|5116.28|5116.28|5117.55|5117.55|5116.06|5116.06|0
1673355300000|2023-01-10 12:55:00|5116.5|5116.5|5115.64|5115.64|5117.46|5117.46|5115.59|5115.59|0
1673355600000|2023-01-10 13:00:00|5115.86|5115.86|5123.08|5123.08|5123.08|5123.08|5115.86|5115.86|0
1673355900000|2023-01-10 13:05:00|5123.31|5123.31|5123.43|5123.43|5124.49|5124.49|5119.23|5119.23|0
1673356200000|2023-01-10 13:10:00|5122.98|5122.98|5121.04|5121.04|5124.03|5124.03|5118.56|5118.56|0
1673356500000|2023-01-10 13:15:00|5120.21|5120.21|5116.7|5116.7|5120.21|5120.21|5116.7|5116.7|0
1673356800000|2023-01-10 13:20:00|5116.56|5116.56|5108.44|5108.44|5116.56|5116.56|5107.42|5107.42|0
1673357100000|2023-01-10 13:25:00|5110.92|5110.92|5111.45|5111.45|5114.29|5114.29|5110.25|5110.25|0
1673357400000|2023-01-10 13:30:00|5111|5111|5114.85|5114.85|5115.68|5115.68|5110.93|5110.93|0
1673357700000|2023-01-10 13:35:00|5115.04|5115.04|5118.27|5118.27|5118.27|5118.27|5115.04|5115.04|0
1673358000000|2023-01-10 13:40:00|5117.6|5117.6|5122.18|5122.18|5123.55|5123.55|5115.88|5115.88|0
1673358300000|2023-01-10 13:45:00|5121.36|5121.36|5121.7|5121.7|5123.66|5123.66|5120.69|5120.69|0
1673358600000|2023-01-10 13:50:00|5121.92|5121.92|5115.57|5115.57|5121.92|5121.92|5115.57|5115.57|0
1673358900000|2023-01-10 13:55:00|5114.9|5114.9|5119.58|5119.58|5120.41|5120.41|5112.99|5112.99|0
1673359200000|2023-01-10 14:00:00|5119.81|5119.81|5120.17|5120.17|5122.98|5122.98|5117.06|5117.06|0
1673359500000|2023-01-10 14:05:00|5120.99|5120.99|5112.68|5112.68|5120.99|5120.99|5112.28|5112.28|0
1673359800000|2023-01-10 14:10:00|5112.23|5112.23|5113.39|5113.39|5113.39|5113.39|5107.26|5107.26|0
1673360100000|2023-01-10 14:15:00|5113.53|5113.53|5116.62|5116.62|5116.62|5116.62|5112.25|5112.25|0
1673360400000|2023-01-10 14:20:00|5116.76|5116.76|5115|5115|5117.03|5117.03|5114.47|5114.47|0
1673360700000|2023-01-10 14:25:00|5114.78|5114.78|5118.98|5118.98|5121.68|5121.68|5114.56|5114.56|0
1673361000000|2023-01-10 14:30:00|5119.2|5119.2|5109.77|5109.77|5120.92|5120.92|5108.12|5108.12|0
1673361300000|2023-01-10 14:35:00|5109.33|5109.33|5108.24|5108.24|5109.79|5109.79|5104.37|5104.37|0
1673361600000|2023-01-10 14:40:00|5107.42|5107.42|5110.3|5110.3|5111.57|5111.57|5105.92|5105.92|0
1673361900000|2023-01-10 14:45:00|5110.08|5110.08|5104.27|5104.27|5110.9|5110.9|5104.18|5104.18|0
1673362200000|2023-01-10 14:50:00|5105.09|5105.09|5106.31|5106.31|5107.38|5107.38|5103.14|5103.14|0
1673362500000|2023-01-10 14:55:00|5105.86|5105.86|5108.34|5108.34|5110.23|5110.23|5104.37|5104.37|0
1673362800000|2023-01-10 15:00:00|5107.67|5107.67|5112.43|5112.43|5117.58|5117.58|5106.84|5106.84|0
1673363100000|2023-01-10 15:05:00|5111.98|5111.98|5125.63|5125.63|5126.83|5126.83|5111.98|5111.98|0
1673363400000|2023-01-10 15:10:00|5123.97|5123.97|5132.14|5132.14|5132.14|5132.14|5122.06|5122.06|0
1673363700000|2023-01-10 15:15:00|5131.91|5131.91|5137.52|5137.52|5139.12|5139.12|5130.04|5130.04|0
1673364000000|2023-01-10 15:20:00|5137.07|5137.07|5143.08|5143.08|5144.04|5144.04|5137.07|5137.07|0
1673364300000|2023-01-10 15:25:00|5145.56|5145.56|5157.3|5157.3|5157.3|5157.3|5145.56|5145.56|0
1673364600000|2023-01-10 15:30:00|5157.52|5157.52|5155.98|5155.98|5159.92|5159.92|5151.48|5151.48|0
1673364900000|2023-01-10 15:35:00|5157.63|5157.63|5157.04|5157.04|5158.63|5158.63|5154.21|5154.21|0
1673365200000|2023-01-10 15:40:00|5156.37|5156.37|5150.2|5150.2|5157.86|5157.86|5148.29|5148.29|0
1673365500000|2023-01-10 15:45:00|5149.37|5149.37|5160.15|5160.15|5160.84|5160.84|5146.98|5146.98|0
1673365800000|2023-01-10 15:50:00|5159.92|5159.92|5163.72|5163.72|5166.05|5166.05|5158.27|5158.27|0
1673366100000|2023-01-10 15:55:00|5162.9|5162.9|5157.25|5157.25|5163.12|5163.12|5156.15|5156.15|0
1673366400000|2023-01-10 16:00:00|5156.42|5156.42|5155.13|5155.13|5156.42|5156.42|5152.67|5152.67|0
1673366700000|2023-01-10 16:05:00|5154.91|5154.91|5154.7|5154.7|5159.48|5159.48|5154.7|5154.7|0
1673367000000|2023-01-10 16:10:00|5155.53|5155.53|5154.24|5154.24|5156.8|5156.8|5153.4|5153.4|0
1673367300000|2023-01-10 16:15:00|5154.43|5154.43|5155.33|5155.33|5157.59|5157.59|5154.13|5154.13|0
1673367600000|2023-01-10 16:20:00|5155.6|5155.6|5151.71|5151.71|5156.79|5156.79|5151.71|5151.71|0
1673367900000|2023-01-10 16:25:00|5151.58|5151.58|5147.9|5147.9|5151.71|5151.71|5147.51|5147.51|0
1673424900000|2023-01-11 08:15:00|5134.01|5134.01|5144.2|5144.2|5145.22|5145.22|5133.19|5133.19|0
1673425200000|2023-01-11 08:20:00|5143.31|5143.31|5135.02|5135.02|5143.31|5143.31|5122.87|5122.87|0
1673425500000|2023-01-11 08:25:00|5134.19|5134.19|5152.62|5152.62|5152.62|5152.62|5134.19|5134.19|0
1673425800000|2023-01-11 08:30:00|5152.43|5152.43|5163.88|5163.88|5166.56|5166.56|5150.86|5150.86|0
1673426100000|2023-01-11 08:35:00|5163.05|5163.05|5164|5164|5168.2|5168.2|5158.59|5158.59|0
1673426400000|2023-01-11 08:40:00|5164.9|5164.9|5168.73|5168.73|5168.73|5168.73|5161.52|5161.52|0
1673426700000|2023-01-11 08:45:00|5170.39|5170.39|5166.4|5166.4|5171.81|5171.81|5162.33|5162.33|0
1673427000000|2023-01-11 08:50:00|5166.68|5166.68|5168.97|5168.97|5169.82|5169.82|5160.65|5160.65|0
1673427300000|2023-01-11 08:55:00|5169.19|5169.19|5169.86|5169.86|5169.86|5169.86|5165.06|5165.06|0
1673427600000|2023-01-11 09:00:00|5169.64|5169.64|5170.84|5170.84|5170.84|5170.84|5167.43|5167.43|0
1673427900000|2023-01-11 09:05:00|5170.62|5170.62|5176.21|5176.21|5179.32|5179.32|5170.62|5170.62|0
1673428200000|2023-01-11 09:10:00|5176.07|5176.07|5158.07|5158.07|5176.07|5176.07|5158.07|5158.07|0
1673428500000|2023-01-11 09:15:00|5158.89|5158.89|5169.41|5169.41|5169.41|5169.41|5158.67|5158.67|0
1673428800000|2023-01-11 09:20:00|5168.51|5168.51|5172.86|5172.86|5173.99|5173.99|5168.29|5168.29|0
1673429100000|2023-01-11 09:25:00|5173.05|5173.05|5177.14|5177.14|5177.77|5177.77|5173.05|5173.05|0
1673429400000|2023-01-11 09:30:00|5176.7|5176.7|5176.83|5176.83|5179.98|5179.98|5176.7|5176.7|0
1673429700000|2023-01-11 09:35:00|5174.35|5174.35|5171.63|5171.63|5176.95|5176.95|5171.63|5171.63|0
1673430000000|2023-01-11 09:40:00|5171.18|5171.18|5164.51|5164.51|5171.18|5171.18|5163.49|5163.49|0
1673430300000|2023-01-11 09:45:00|5165.63|5165.63|5164.69|5164.69|5166.23|5166.23|5163.86|5163.86|0
1673430600000|2023-01-11 09:50:00|5164.24|5164.24|5166.28|5166.28|5166.66|5166.66|5162.66|5162.66|0
1673430900000|2023-01-11 09:55:00|5166.05|5166.05|5166.62|5166.62|5167.62|5167.62|5166.05|5166.05|0
1673431200000|2023-01-11 10:00:00|5165.79|5165.79|5165.48|5165.48|5170.26|5170.26|5165.48|5165.48|0
1673431500000|2023-01-11 10:05:00|5165.25|5165.25|5162.89|5162.89|5165.7|5165.7|5161.84|5161.84|0
1673431800000|2023-01-11 10:10:00|5163.11|5163.11|5147.34|5147.34|5163.11|5163.11|5146.51|5146.51|0
1673432100000|2023-01-11 10:15:00|5148.99|5148.99|5148.7|5148.7|5154.05|5154.05|5148.03|5148.03|0
1673432400000|2023-01-11 10:20:00|5149.59|5149.59|5144.32|5144.32|5151.53|5151.53|5144.32|5144.32|0
1673432700000|2023-01-11 10:25:00|5145.15|5145.15|5144.34|5144.34|5145.65|5145.65|5142.5|5142.5|0
1673433000000|2023-01-11 10:30:00|5143.51|5143.51|5145.54|5145.54|5146.66|5146.66|5142.46|5142.46|0
1673433300000|2023-01-11 10:35:00|5144.72|5144.72|5143.22|5143.22|5144.72|5144.72|5140.29|5140.29|0
1673433600000|2023-01-11 10:40:00|5142.39|5142.39|5143.08|5143.08|5146.37|5146.37|5142.39|5142.39|0
1673433900000|2023-01-11 10:45:00|5142.86|5142.86|5139.95|5139.95|5142.86|5142.86|5139.11|5139.11|0
1673434200000|2023-01-11 10:50:00|5140.22|5140.22|5128.22|5128.22|5140.22|5140.22|5128.22|5128.22|0
1673434500000|2023-01-11 10:55:00|5129.05|5129.05|5129.15|5129.15|5129.57|5129.57|5127.92|5127.92|0
1673434800000|2023-01-11 11:00:00|5129.34|5129.34|5127.02|5127.02|5129.48|5129.48|5126.57|5126.57|0
1673435100000|2023-01-11 11:05:00|5125.9|5125.9|5123.96|5123.96|5126.73|5126.73|5123.35|5123.35|0
1673435400000|2023-01-11 11:10:00|5124.4|5124.4|5134.11|5134.11|5134.39|5134.39|5124.13|5124.13|0
1673435700000|2023-01-11 11:15:00|5133.89|5133.89|5134.61|5134.61|5139.52|5139.52|5133.59|5133.59|0
1673436000000|2023-01-11 11:20:00|5134.16|5134.16|5133.64|5133.64|5134.16|5134.16|5128.01|5128.01|0
1673436300000|2023-01-11 11:25:00|5133.42|5133.42|5134.09|5134.09|5136.48|5136.48|5132.3|5132.3|0
1673436600000|2023-01-11 11:30:00|5133.86|5133.86|5134.6|5134.6|5135.2|5135.2|5133.86|5133.86|0
1673436900000|2023-01-11 11:35:00|5134.83|5134.83|5134.71|5134.71|5136.14|5136.14|5133.66|5133.66|0
1673437200000|2023-01-11 11:40:00|5135.6|5135.6|5129.47|5129.47|5135.82|5135.82|5129.47|5129.47|0
1673437500000|2023-01-11 11:45:00|5128.35|5128.35|5130.83|5130.83|5131.95|5131.95|5128.35|5128.35|0
1673437800000|2023-01-11 11:50:00|5131.06|5131.06|5124.86|5124.86|5131.92|5131.92|5124.59|5124.59|0
1673438100000|2023-01-11 11:55:00|5124.41|5124.41|5127.79|5127.79|5127.79|5127.79|5124.41|5124.41|0
1673438400000|2023-01-11 12:00:00|5127.56|5127.56|5124.35|5124.35|5128.17|5128.17|5124.35|5124.35|0
1673438700000|2023-01-11 12:05:00|5124.9|5124.9|5125.12|5125.12|5125.95|5125.95|5124|5124|0
1673439000000|2023-01-11 12:10:00|5124.71|5124.71|5129.11|5129.11|5129.94|5129.94|5123.29|5123.29|0
1673439300000|2023-01-11 12:15:00|5130.77|5130.77|5131.07|5131.07|5131.82|5131.82|5130.25|5130.25|0
1673439600000|2023-01-11 12:20:00|5129.95|5129.95|5131.61|5131.61|5131.88|5131.88|5125.46|5125.46|0
1673439900000|2023-01-11 12:25:00|5131.38|5131.38|5128.97|5128.97|5131.61|5131.61|5127.63|5127.63|0
1673440200000|2023-01-11 12:30:00|5133.1|5133.1|5133.03|5133.03|5139.19|5139.19|5133.03|5133.03|0
1673440500000|2023-01-11 12:35:00|5134.68|5134.68|5139.78|5139.78|5140|5140|5134.45|5134.45|0
1673440800000|2023-01-11 12:40:00|5139.11|5139.11|5140.8|5140.8|5141.85|5141.85|5135.8|5135.8|0
1673441100000|2023-01-11 12:45:00|5140.58|5140.58|5136.32|5136.32|5141.02|5141.02|5136.32|5136.32|0
1673441400000|2023-01-11 12:50:00|5135.88|5135.88|5140.46|5140.46|5141.28|5141.28|5135.88|5135.88|0
1673441700000|2023-01-11 12:55:00|5141.28|5141.28|5143.26|5143.26|5145.04|5145.04|5141.28|5141.28|0
1673442000000|2023-01-11 13:00:00|5144.92|5144.92|5141.65|5141.65|5145.59|5145.59|5141.65|5141.65|0
1673442300000|2023-01-11 13:05:00|5140.82|5140.82|5140.91|5140.91|5141.27|5141.27|5139.61|5139.61|0
1673442600000|2023-01-11 13:10:00|5141.74|5141.74|5141.6|5141.6|5144.22|5144.22|5141.6|5141.6|0
1673442900000|2023-01-11 13:15:00|5139.95|5139.95|5142.74|5142.74|5144.24|5144.24|5139.05|5139.05|0
1673443200000|2023-01-11 13:20:00|5141.91|5141.91|5140.95|5140.95|5141.91|5141.91|5137.73|5137.73|0
1673443500000|2023-01-11 13:25:00|5141.09|5141.09|5143.67|5143.67|5146.46|5146.46|5140.12|5140.12|0
1673443800000|2023-01-11 13:30:00|5143.45|5143.45|5137.93|5137.93|5144.27|5144.27|5137.49|5137.49|0
1673444100000|2023-01-11 13:35:00|5138.76|5138.76|5131.14|5131.14|5139.43|5139.43|5131.14|5131.14|0
1673444400000|2023-01-11 13:40:00|5131.96|5131.96|5132.93|5132.93|5135.11|5135.11|5131.74|5131.74|0
1673444700000|2023-01-11 13:45:00|5133.37|5133.37|5135.58|5135.58|5135.58|5135.58|5132.55|5132.55|0
1673445000000|2023-01-11 13:50:00|5135.13|5135.13|5132.18|5132.18|5136.45|5136.45|5131.96|5131.96|0
1673445300000|2023-01-11 13:55:00|5133.01|5133.01|5138.35|5138.35|5138.5|5138.5|5131.89|5131.89|0
1673445600000|2023-01-11 14:00:00|5137.9|5137.9|5136.25|5136.25|5138.35|5138.35|5135.42|5135.42|0
1673445900000|2023-01-11 14:05:00|5136.02|5136.02|5135.46|5135.46|5136.85|5136.85|5133.29|5133.29|0
1673446200000|2023-01-11 14:10:00|5135.01|5135.01|5132.78|5132.78|5135.62|5135.62|5132.22|5132.22|0
1673446500000|2023-01-11 14:15:00|5131.95|5131.95|5137.14|5137.14|5137.14|5137.14|5128.87|5128.87|0
1673446800000|2023-01-11 14:20:00|5137.55|5137.55|5135.21|5135.21|5139|5139|5134.09|5134.09|0
1673447100000|2023-01-11 14:25:00|5134.99|5134.99|5134.65|5134.65|5135.25|5135.25|5131.95|5131.95|0
1673447400000|2023-01-11 14:30:00|5134.42|5134.42|5126.06|5126.06|5134.65|5134.65|5125.39|5125.39|0
1673447700000|2023-01-11 14:35:00|5126.89|5126.89|5111.91|5111.91|5129.59|5129.59|5111.69|5111.69|0
1673448000000|2023-01-11 14:40:00|5110.26|5110.26|5113.89|5113.89|5117.57|5117.57|5109.62|5109.62|0
1673448300000|2023-01-11 14:45:00|5114.34|5114.34|5116.76|5116.76|5117.93|5117.93|5111.91|5111.91|0
1673448600000|2023-01-11 14:50:00|5116.95|5116.95|5122.29|5122.29|5125.89|5125.89|5116.95|5116.95|0
1673448900000|2023-01-11 14:55:00|5122.74|5122.74|5123.1|5123.1|5124.6|5124.6|5119.5|5119.5|0
1673449200000|2023-01-11 15:00:00|5122.66|5122.66|5117.44|5117.44|5122.84|5122.84|5116.77|5116.77|0
1673449500000|2023-01-11 15:05:00|5116.61|5116.61|5113.23|5113.23|5118.93|5118.93|5109.37|5109.37|0
1673449800000|2023-01-11 15:10:00|5114.06|5114.06|5112.15|5112.15|5114.88|5114.88|5110.72|5110.72|0
1673450100000|2023-01-11 15:15:00|5111.93|5111.93|5110.05|5110.05|5111.93|5111.93|5106.56|5106.56|0
1673450400000|2023-01-11 15:20:00|5109.61|5109.61|5104.96|5104.96|5111.07|5111.07|5104.96|5104.96|0
1673450700000|2023-01-11 15:25:00|5105.79|5105.79|5106.55|5106.55|5107.38|5107.38|5103.27|5103.27|0
1673451000000|2023-01-11 15:30:00|5105.73|5105.73|5101.85|5101.85|5106.18|5106.18|5100.99|5100.99|0
1673451300000|2023-01-11 15:35:00|5101.02|5101.02|5095.94|5095.94|5103.79|5103.79|5095.94|5095.94|0
1673451600000|2023-01-11 15:40:00|5095.12|5095.12|5082.68|5082.68|5095.12|5095.12|5082.68|5082.68|0
1673451900000|2023-01-11 15:45:00|5082.49|5082.49|5084.77|5084.77|5087.7|5087.7|5081.4|5081.4|0
1673452200000|2023-01-11 15:50:00|5083.65|5083.65|5087.68|5087.68|5088.5|5088.5|5083.5|5083.5|0
1673452500000|2023-01-11 15:55:00|5088.12|5088.12|5081.66|5081.66|5088.12|5088.12|5080.51|5080.51|0
1673452800000|2023-01-11 16:00:00|5082.48|5082.48|5087.04|5087.04|5091.25|5091.25|5082.48|5082.48|0
1673453100000|2023-01-11 16:05:00|5087.26|5087.26|5083.01|5083.01|5088.69|5088.69|5081.81|5081.81|0
1673453400000|2023-01-11 16:10:00|5083.83|5083.83|5086.63|5086.63|5087.46|5087.46|5082.3|5082.3|0
1673453700000|2023-01-11 16:15:00|5085.81|5085.81|5085.2|5085.2|5086.03|5086.03|5083.54|5083.54|0
1673454000000|2023-01-11 16:20:00|5085.47|5085.47|5083.68|5083.68|5087.34|5087.34|5082.95|5082.95|0
1673454300000|2023-01-11 16:25:00|5085.34|5085.34|5084.08|5084.08|5088.89|5088.89|5084.08|5084.08|0
1673511300000|2023-01-12 08:15:00|5147.95|5147.95|5154.85|5154.85|5154.85|5154.85|5144.05|5144.05|0
1673511600000|2023-01-12 08:20:00|5155.74|5155.74|5164.09|5164.09|5166.54|5166.54|5155.59|5155.59|0
1673511900000|2023-01-12 08:25:00|5162.97|5162.97|5170.29|5170.29|5170.29|5170.29|5159.12|5159.12|0
1673512200000|2023-01-12 08:30:00|5171.94|5171.94|5166.15|5166.15|5172.83|5172.83|5163.45|5163.45|0
1673512500000|2023-01-12 08:35:00|5164.5|5164.5|5162.49|5162.49|5164.5|5164.5|5154.45|5154.45|0
1673512800000|2023-01-12 08:40:00|5162.94|5162.94|5153.43|5153.43|5162.94|5162.94|5153.43|5153.43|0
1673513100000|2023-01-12 08:45:00|5151.78|5151.78|5155.53|5155.53|5157.56|5157.56|5150.28|5150.28|0
1673513400000|2023-01-12 08:50:00|5155.91|5155.91|5149.19|5149.19|5157.28|5157.28|5147.09|5147.09|0
1673513700000|2023-01-12 08:55:00|5147.54|5147.54|5148.05|5148.05|5148.05|5148.05|5144.7|5144.7|0
1673514000000|2023-01-12 09:00:00|5148.12|5148.12|5152.23|5152.23|5157.62|5157.62|5148.12|5148.12|0
1673514300000|2023-01-12 09:05:00|5152.42|5152.42|5156.13|5156.13|5158.91|5158.91|5152.42|5152.42|0
1673514600000|2023-01-12 09:10:00|5156.96|5156.96|5155.38|5155.38|5162.14|5162.14|5155.38|5155.38|0
1673514900000|2023-01-12 09:15:00|5154.83|5154.83|5156.74|5156.74|5157.15|5157.15|5153.33|5153.33|0
1673515200000|2023-01-12 09:20:00|5157.19|5157.19|5169.61|5169.61|5169.61|5169.61|5157.19|5157.19|0
1673515500000|2023-01-12 09:25:00|5168.79|5168.79|5167.3|5167.3|5170.63|5170.63|5167.01|5167.01|0
1673515800000|2023-01-12 09:30:00|5166.4|5166.4|5166.68|5166.68|5167.89|5167.89|5163.69|5163.69|0
1673516100000|2023-01-12 09:35:00|5166.46|5166.46|5168.78|5168.78|5168.78|5168.78|5165.85|5165.85|0
1673516400000|2023-01-12 09:40:00|5168.33|5168.33|5166.66|5166.66|5171.46|5171.46|5166.66|5166.66|0
1673516700000|2023-01-12 09:45:00|5166.21|5166.21|5169.34|5169.34|5169.34|5169.34|5166.21|5166.21|0
1673517000000|2023-01-12 09:50:00|5169.11|5169.11|5173.66|5173.66|5173.66|5173.66|5168.89|5168.89|0
1673517300000|2023-01-12 09:55:00|5174.49|5174.49|5170.18|5170.18|5175.98|5175.98|5169.91|5169.91|0
1673517600000|2023-01-12 10:00:00|5169.36|5169.36|5161.54|5161.54|5169.58|5169.58|5161.54|5161.54|0
1673517900000|2023-01-12 10:05:00|5162.22|5162.22|5157.79|5157.79|5162.66|5162.66|5156.96|5156.96|0
1673518200000|2023-01-12 10:10:00|5159.44|5159.44|5160.43|5160.43|5160.43|5160.43|5156.76|5156.76|0
1673518500000|2023-01-12 10:15:00|5160.56|5160.56|5166.77|5166.77|5166.77|5166.77|5160.56|5160.56|0
1673518800000|2023-01-12 10:20:00|5169.25|5169.25|5157|5157|5169.25|5169.25|5157|5157|0
1673519100000|2023-01-12 10:25:00|5157.83|5157.83|5156.08|5156.08|5158.63|5158.63|5156.08|5156.08|0
1673519400000|2023-01-12 10:30:00|5155.26|5155.26|5155.1|5155.1|5156.53|5156.53|5152.17|5152.17|0
1673519700000|2023-01-12 10:35:00|5154.28|5154.28|5154.35|5154.35|5155.1|5155.1|5152.83|5152.83|0
1673520000000|2023-01-12 10:40:00|5154.07|5154.07|5150.69|5150.69|5154.07|5154.07|5148.41|5148.41|0
1673520300000|2023-01-12 10:45:00|5150.56|5150.56|5151.78|5151.78|5153.59|5153.59|5148.99|5148.99|0
1673520600000|2023-01-12 10:50:00|5152.01|5152.01|5154.97|5154.97|5155.64|5155.64|5151.37|5151.37|0
1673520900000|2023-01-12 10:55:00|5155.8|5155.8|5156.38|5156.38|5156.78|5156.78|5152.04|5152.04|0
1673521200000|2023-01-12 11:00:00|5155.55|5155.55|5168.21|5168.21|5169.86|5169.86|5155.33|5155.33|0
1673521500000|2023-01-12 11:05:00|5168.43|5168.43|5173.82|5173.82|5177.13|5177.13|5167.99|5167.99|0
1673521800000|2023-01-12 11:10:00|5174.65|5174.65|5171.11|5171.11|5175.03|5175.03|5169.26|5169.26|0
1673522100000|2023-01-12 11:15:00|5170.28|5170.28|5171.33|5171.33|5172.38|5172.38|5168.63|5168.63|0
1673522400000|2023-01-12 11:20:00|5172.98|5172.98|5175.76|5175.76|5178.85|5178.85|5172.98|5172.98|0
1673522700000|2023-01-12 11:25:00|5174.94|5174.94|5171.49|5171.49|5175.33|5175.33|5169.84|5169.84|0
1673523000000|2023-01-12 11:30:00|5170.82|5170.82|5166.58|5166.58|5173.73|5173.73|5166.58|5166.58|0
1673523300000|2023-01-12 11:35:00|5165.69|5165.69|5164.34|5164.34|5165.69|5165.69|5164.34|5164.34|0
1673523600000|2023-01-12 11:40:00|5165.17|5165.17|5163.06|5163.06|5165.17|5165.17|5162.37|5162.37|0
1673523900000|2023-01-12 11:45:00|5163.28|5163.28|5158.32|5158.32|5164.93|5164.93|5158.32|5158.32|0
1673524200000|2023-01-12 11:50:00|5157.88|5157.88|5150.61|5150.61|5157.88|5157.88|5150.61|5150.61|0
1673524500000|2023-01-12 11:55:00|5149.79|5149.79|5154.22|5154.22|5154.22|5154.22|5149.79|5149.79|0
1673524800000|2023-01-12 12:00:00|5153.4|5153.4|5152.04|5152.04|5154.22|5154.22|5146.87|5146.87|0
1673525100000|2023-01-12 12:05:00|5151.37|5151.37|5146.76|5146.76|5151.37|5151.37|5145.1|5145.1|0
1673525400000|2023-01-12 12:10:00|5146.94|5146.94|5146.45|5146.45|5147.37|5147.37|5146.27|5146.27|0
1673525700000|2023-01-12 12:15:00|5145.62|5145.62|5144.95|5144.95|5146|5146|5144.95|5144.95|0
1673526000000|2023-01-12 12:20:00|5145.09|5145.09|5149.71|5149.71|5155.56|5155.56|5143.99|5143.99|0
1673526300000|2023-01-12 12:25:00|5150.16|5150.16|5149.55|5149.55|5150.38|5150.38|5149.55|5149.55|0
1673526600000|2023-01-12 12:30:00|5149.33|5149.33|5147.9|5147.9|5149.33|5149.33|5147.68|5147.68|0
1673526900000|2023-01-12 12:35:00|5146.25|5146.25|5146.3|5146.3|5146.52|5146.52|5142.14|5142.14|0
1673527200000|2023-01-12 12:40:00|5146.75|5146.75|5146.49|5146.49|5146.75|5146.75|5145.1|5145.1|0
1673527500000|2023-01-12 12:45:00|5146.35|5146.35|5143.43|5143.43|5146.35|5146.35|5141.77|5141.77|0
1673527800000|2023-01-12 12:50:00|5142.6|5142.6|5141.72|5141.72|5142.6|5142.6|5141.13|5141.13|0
1673528100000|2023-01-12 12:55:00|5141.53|5141.53|5137.57|5137.57|5142.06|5142.06|5136.74|5136.74|0
1673528400000|2023-01-12 13:00:00|5136.74|5136.74|5135.3|5135.3|5137.98|5137.98|5134.32|5134.32|0
1673528700000|2023-01-12 13:05:00|5135.08|5135.08|5135.73|5135.73|5136.57|5136.57|5134.63|5134.63|0
1673529000000|2023-01-12 13:10:00|5136.01|5136.01|5137.28|5137.28|5138.93|5138.93|5136.01|5136.01|0
1673529300000|2023-01-12 13:15:00|5138.93|5138.93|5140.96|5140.96|5140.96|5140.96|5137.81|5137.81|0
1673529600000|2023-01-12 13:20:00|5140.29|5140.29|5138.63|5138.63|5140.29|5140.29|5136.85|5136.85|0
1673529900000|2023-01-12 13:25:00|5138.82|5138.82|5137.79|5137.79|5142.55|5142.55|5135.13|5135.13|0
1673530200000|2023-01-12 13:30:00|5136.96|5136.96|5157.4|5157.4|5157.4|5157.4|5131.3|5131.3|0
1673530500000|2023-01-12 13:35:00|5157.84|5157.84|5152.14|5152.14|5162.59|5162.59|5151.32|5151.32|0
1673530800000|2023-01-12 13:40:00|5151.32|5151.32|5149.51|5149.51|5156.72|5156.72|5149.51|5149.51|0
1673531100000|2023-01-12 13:45:00|5149.29|5149.29|5149.4|5149.4|5155.66|5155.66|5147.82|5147.82|0
1673531400000|2023-01-12 13:50:00|5149.18|5149.18|5152.1|5152.1|5153.22|5153.22|5148.42|5148.42|0
1673531700000|2023-01-12 13:55:00|5153.67|5153.67|5146.45|5146.45|5156.59|5156.59|5144.13|5144.13|0
1673532000000|2023-01-12 14:00:00|5145.63|5145.63|5139.56|5139.56|5145.63|5145.63|5139.56|5139.56|0
1673532300000|2023-01-12 14:05:00|5139.79|5139.79|5142.86|5142.86|5145.45|5145.45|5139.79|5139.79|0
1673532600000|2023-01-12 14:10:00|5142.58|5142.58|5140.58|5140.58|5144.74|5144.74|5140.58|5140.58|0
1673532900000|2023-01-12 14:15:00|5139.75|5139.75|5135.1|5135.1|5142.07|5142.07|5132.77|5132.77|0
1673533200000|2023-01-12 14:20:00|5134.27|5134.27|5136.62|5136.62|5137.54|5137.54|5134.27|5134.27|0
1673533500000|2023-01-12 14:25:00|5137.07|5137.07|5142.92|5142.92|5142.92|5142.92|5136.62|5136.62|0
1673533800000|2023-01-12 14:30:00|5143.37|5143.37|5146.15|5146.15|5149.85|5149.85|5143.04|5143.04|0
1673534100000|2023-01-12 14:35:00|5146.6|5146.6|5147.23|5147.23|5148.25|5148.25|5144.75|5144.75|0
1673534400000|2023-01-12 14:40:00|5148.06|5148.06|5154.74|5154.74|5156.46|5156.46|5147.01|5147.01|0
1673534700000|2023-01-12 14:45:00|5155.57|5155.57|5166.78|5166.78|5167.61|5167.61|5155.57|5155.57|0
1673535000000|2023-01-12 14:50:00|5167.61|5167.61|5157.75|5157.75|5171.18|5171.18|5157.75|5157.75|0
1673535300000|2023-01-12 14:55:00|5158.2|5158.2|5157.17|5157.17|5159.47|5159.47|5152.71|5152.71|0
1673535600000|2023-01-12 15:00:00|5157.99|5157.99|5157.49|5157.49|5159.11|5159.11|5154.79|5154.79|0
1673535900000|2023-01-12 15:05:00|5156.66|5156.66|5161.36|5161.36|5161.96|5161.96|5155.24|5155.24|0
1673536200000|2023-01-12 15:10:00|5161.08|5161.08|5167.8|5167.8|5168.71|5168.71|5159.72|5159.72|0
1673536500000|2023-01-12 15:15:00|5167.36|5167.36|5171.85|5171.85|5171.85|5171.85|5165.26|5165.26|0
1673536800000|2023-01-12 15:20:00|5171.02|5171.02|5175.07|5175.07|5176.27|5176.27|5171.02|5171.02|0
1673537100000|2023-01-12 15:25:00|5174.24|5174.24|5178.39|5178.39|5178.39|5178.39|5170.88|5170.88|0
1673537400000|2023-01-12 15:30:00|5177.56|5177.56|5190.14|5190.14|5190.14|5190.14|5177.34|5177.34|0
1673537700000|2023-01-12 15:35:00|5190.97|5190.97|5184.22|5184.22|5194.03|5194.03|5184.22|5184.22|0
1673538000000|2023-01-12 15:40:00|5185.34|5185.34|5181.86|5181.86|5185.79|5185.79|5180.36|5180.36|0
1673538300000|2023-01-12 15:45:00|5182.68|5182.68|5183.34|5183.34|5184.76|5184.76|5182.66|5182.66|0
1673538600000|2023-01-12 15:50:00|5183.52|5183.52|5178.35|5178.35|5183.52|5183.52|5176.25|5176.25|0
1673538900000|2023-01-12 15:55:00|5177.52|5177.52|5174.46|5174.46|5178.62|5178.62|5173.01|5173.01|0
1673539200000|2023-01-12 16:00:00|5175.29|5175.29|5169.69|5169.69|5175.51|5175.51|5168.42|5168.42|0
1673539500000|2023-01-12 16:05:00|5170.14|5170.14|5165.2|5165.2|5171.19|5171.19|5164.59|5164.59|0
1673539800000|2023-01-12 16:10:00|5165.42|5165.42|5165.52|5165.52|5166.31|5166.31|5160.36|5160.36|0
1673540100000|2023-01-12 16:15:00|5166.35|5166.35|5165.52|5165.52|5168.38|5168.38|5164.85|5164.85|0
1673540400000|2023-01-12 16:20:00|5166.35|5166.35|5167.83|5167.83|5170.1|5170.1|5166.35|5166.35|0
1673540700000|2023-01-12 16:25:00|5167.38|5167.38|5164.76|5164.76|5167.99|5167.99|5160.84|5160.84|0
1673597700000|2023-01-13 08:15:00|5179.7|5179.7|5175.39|5175.39|5182.76|5182.76|5170.89|5170.89|0
1673598000000|2023-01-13 08:20:00|5172.08|5172.08|5182.78|5182.78|5182.78|5182.78|5172.08|5172.08|0
1673598300000|2023-01-13 08:25:00|5181.13|5181.13|5182|5182|5184.63|5184.63|5177.68|5177.68|0
1673598600000|2023-01-13 08:30:00|5182.13|5182.13|5193.4|5193.4|5193.4|5193.4|5182.13|5182.13|0
1673598900000|2023-01-13 08:35:00|5192.5|5192.5|5190.13|5190.13|5198.02|5198.02|5190.13|5190.13|0
1673599200000|2023-01-13 08:40:00|5188.48|5188.48|5184.95|5184.95|5191.25|5191.25|5184.95|5184.95|0
1673599500000|2023-01-13 08:45:00|5185.78|5185.78|5187.98|5187.98|5188.24|5188.24|5185.69|5185.69|0
1673599800000|2023-01-13 08:50:00|5189.63|5189.63|5184.4|5184.4|5189.63|5189.63|5182.84|5182.84|0
1673600100000|2023-01-13 08:55:00|5184.53|5184.53|5181.78|5181.78|5186.77|5186.77|5178.48|5178.48|0
1673600400000|2023-01-13 09:00:00|5182.45|5182.45|5202.11|5202.11|5202.11|5202.11|5180.29|5180.29|0
1673600700000|2023-01-13 09:05:00|5201.29|5201.29|5207.39|5207.39|5207.39|5207.39|5200.78|5200.78|0
1673601000000|2023-01-13 09:10:00|5207.66|5207.66|5199.64|5199.64|5209.25|5209.25|5198.52|5198.52|0
1673601300000|2023-01-13 09:15:00|5200.47|5200.47|5203.89|5203.89|5203.89|5203.89|5198.87|5198.87|0
1673601600000|2023-01-13 09:20:00|5202.24|5202.24|5202.24|5202.24|5202.62|5202.62|5200.14|5200.14|0
1673601900000|2023-01-13 09:25:00|5201.41|5201.41|5205.12|5205.12|5207.07|5207.07|5201.41|5201.41|0
1673602200000|2023-01-13 09:30:00|5204.29|5204.29|5202.62|5202.62|5204.6|5204.6|5201.83|5201.83|0
1673602500000|2023-01-13 09:35:00|5202.43|5202.43|5209.54|5209.54|5209.92|5209.92|5202.43|5202.43|0
1673602800000|2023-01-13 09:40:00|5207.88|5207.88|5213.43|5213.43|5214.26|5214.26|5207.88|5207.88|0
1673603100000|2023-01-13 09:45:00|5213.3|5213.3|5210.75|5210.75|5213.97|5213.97|5209.85|5209.85|0
1673603400000|2023-01-13 09:50:00|5210.3|5210.3|5210.97|5210.97|5210.97|5210.97|5207.98|5207.98|0
1673603700000|2023-01-13 09:55:00|5212.54|5212.54|5216.52|5216.52|5216.58|5216.58|5210.82|5210.82|0
1673604000000|2023-01-13 10:00:00|5219|5219|5215.28|5215.28|5220.13|5220.13|5210.97|5210.97|0
1673604300000|2023-01-13 10:05:00|5215.73|5215.73|5219.94|5219.94|5221.28|5221.28|5215.73|5215.73|0
1673604600000|2023-01-13 10:10:00|5219.72|5219.72|5220.21|5220.21|5224.63|5224.63|5213.86|5213.86|0
1673604900000|2023-01-13 10:15:00|5220.43|5220.43|5218.51|5218.51|5220.88|5220.88|5217.91|5217.91|0
1673605200000|2023-01-13 10:20:00|5220.17|5220.17|5213.01|5213.01|5220.17|5220.17|5213.01|5213.01|0
1673605500000|2023-01-13 10:25:00|5212.11|5212.11|5214.55|5214.55|5216.64|5216.64|5211.32|5211.32|0
1673605800000|2023-01-13 10:30:00|5216.2|5216.2|5209.57|5209.57|5216.2|5216.2|5208.88|5208.88|0
1673606100000|2023-01-13 10:35:00|5207.92|5207.92|5207.99|5207.99|5211.74|5211.74|5206.27|5206.27|0
1673606400000|2023-01-13 10:40:00|5207.16|5207.16|5205.95|5205.95|5209.03|5209.03|5204.68|5204.68|0
1673606700000|2023-01-13 10:45:00|5205.12|5205.12|5202.43|5202.43|5206.72|5206.72|5202.43|5202.43|0
1673607000000|2023-01-13 10:50:00|5203.25|5203.25|5207.56|5207.56|5207.56|5207.56|5201.32|5201.32|0
1673607300000|2023-01-13 10:55:00|5207.78|5207.78|5206.78|5206.78|5207.78|5207.78|5203.13|5203.13|0
1673607600000|2023-01-13 11:00:00|5205.13|5205.13|5210.87|5210.87|5211.1|5211.1|5202.58|5202.58|0
1673607900000|2023-01-13 11:05:00|5210.05|5210.05|5213.32|5213.32|5213.32|5213.32|5210.05|5210.05|0
1673608200000|2023-01-13 11:10:00|5212.49|5212.49|5212.36|5212.36|5212.81|5212.81|5207.87|5207.87|0
1673608500000|2023-01-13 11:15:00|5213.19|5213.19|5213.61|5213.61|5215.75|5215.75|5211.96|5211.96|0
1673608800000|2023-01-13 11:20:00|5214.5|5214.5|5209.31|5209.31|5214.5|5214.5|5207.21|5207.21|0
1673609100000|2023-01-13 11:25:00|5209.09|5209.09|5210.96|5210.96|5211.63|5211.63|5209.09|5209.09|0
1673609400000|2023-01-13 11:30:00|5210.83|5210.83|5207.79|5207.79|5210.83|5210.83|5206.96|5206.96|0
1673609700000|2023-01-13 11:35:00|5208.91|5208.91|5207.63|5207.63|5209.8|5209.8|5206.74|5206.74|0
1673610000000|2023-01-13 11:40:00|5207.19|5207.19|5207.39|5207.39|5207.84|5207.84|5202.99|5202.99|0
1673610300000|2023-01-13 11:45:00|5207.16|5207.16|5206.49|5206.49|5207.99|5207.99|5205.29|5205.29|0
1673610600000|2023-01-13 11:50:00|5207.32|5207.32|5204.72|5204.72|5208.37|5208.37|5204.28|5204.28|0
1673610900000|2023-01-13 11:55:00|5204.28|5204.28|5204.95|5204.95|5205.17|5205.17|5203.23|5203.23|0
1673611200000|2023-01-13 12:00:00|5203.29|5203.29|5204.33|5204.33|5204.91|5204.91|5201.85|5201.85|0
1673611500000|2023-01-13 12:05:00|5202.68|5202.68|5206.67|5206.67|5206.67|5206.67|5200.94|5200.94|0
1673611800000|2023-01-13 12:10:00|5205.01|5205.01|5204.26|5204.26|5205.01|5205.01|5202.11|5202.11|0
1673612100000|2023-01-13 12:15:00|5204.04|5204.04|5201.27|5201.27|5204.04|5204.04|5201.05|5201.05|0
1673612400000|2023-01-13 12:20:00|5201.05|5201.05|5196.53|5196.53|5201.48|5201.48|5195.79|5195.79|0
1673612700000|2023-01-13 12:25:00|5196.3|5196.3|5195.32|5195.32|5197.4|5197.4|5192.86|5192.86|0
1673613000000|2023-01-13 12:30:00|5196.21|5196.21|5195.27|5195.27|5198.45|5198.45|5195.27|5195.27|0
1673613300000|2023-01-13 12:35:00|5195.94|5195.94|5195.58|5195.58|5198.32|5198.32|5194.76|5194.76|0
1673613600000|2023-01-13 12:40:00|5195.14|5195.14|5191.43|5191.43|5195.14|5195.14|5190.38|5190.38|0
1673613900000|2023-01-13 12:45:00|5189.64|5189.64|5192.63|5192.63|5192.63|5192.63|5187.16|5187.16|0
1673614200000|2023-01-13 12:50:00|5193.05|5193.05|5192.13|5192.13|5193.05|5193.05|5190.05|5190.05|0
1673614500000|2023-01-13 12:55:00|5191.91|5191.91|5200.77|5200.77|5203.83|5203.83|5191.91|5191.91|0
1673614800000|2023-01-13 13:00:00|5201.66|5201.66|5202.61|5202.61|5203.33|5203.33|5201.38|5201.38|0
1673615100000|2023-01-13 13:05:00|5201.79|5201.79|5202.08|5202.08|5202.08|5202.08|5200.74|5200.74|0
1673615400000|2023-01-13 13:10:00|5202.45|5202.45|5205.54|5205.54|5205.54|5205.54|5202.27|5202.27|0
1673615700000|2023-01-13 13:15:00|5204.42|5204.42|5204.7|5204.7|5206.64|5206.64|5203.87|5203.87|0
1673616000000|2023-01-13 13:20:00|5203.87|5203.87|5208.55|5208.55|5208.55|5208.55|5203.04|5203.04|0
1673616300000|2023-01-13 13:25:00|5209.38|5209.38|5203.73|5203.73|5210.03|5210.03|5202.53|5202.53|0
1673616600000|2023-01-13 13:30:00|5202.91|5202.91|5196.57|5196.57|5202.91|5202.91|5193.64|5193.64|0
1673616900000|2023-01-13 13:35:00|5198.23|5198.23|5200.02|5200.02|5200.13|5200.13|5195.9|5195.9|0
1673617200000|2023-01-13 13:40:00|5200.84|5200.84|5193.29|5193.29|5202.72|5202.72|5193.29|5193.29|0
1673617500000|2023-01-13 13:45:00|5194.63|5194.63|5198.41|5198.41|5202.38|5202.38|5194.63|5194.63|0
1673617800000|2023-01-13 13:50:00|5198.63|5198.63|5198.79|5198.79|5200.8|5200.8|5198.56|5198.56|0
1673618100000|2023-01-13 13:55:00|5201.27|5201.27|5199.35|5199.35|5202.32|5202.32|5197.8|5197.8|0
1673618400000|2023-01-13 14:00:00|5199.57|5199.57|5200.34|5200.34|5203.11|5203.11|5199.13|5199.13|0
1673618700000|2023-01-13 14:05:00|5198.68|5198.68|5190.24|5190.24|5200.78|5200.78|5190.24|5190.24|0
1673619000000|2023-01-13 14:10:00|5191.89|5191.89|5193.07|5193.07|5195.69|5195.69|5191.51|5191.51|0
1673619300000|2023-01-13 14:15:00|5192.85|5192.85|5196.46|5196.46|5196.46|5196.46|5191.03|5191.03|0
1673619600000|2023-01-13 14:20:00|5197.29|5197.29|5196.17|5196.17|5197.29|5197.29|5192.58|5192.58|0
1673619900000|2023-01-13 14:25:00|5195.95|5195.95|5199.85|5199.85|5199.85|5199.85|5195.06|5195.06|0
1673620200000|2023-01-13 14:30:00|5201.5|5201.5|5201.42|5201.42|5204.74|5204.74|5199.34|5199.34|0
1673620500000|2023-01-13 14:35:00|5200.74|5200.74|5194.46|5194.46|5205.24|5205.24|5194.46|5194.46|0
1673620800000|2023-01-13 14:40:00|5194.9|5194.9|5201.16|5201.16|5203.57|5203.57|5194.9|5194.9|0
1673621100000|2023-01-13 14:45:00|5201.99|5201.99|5203.19|5203.19|5203.78|5203.78|5199.37|5199.37|0
1673621400000|2023-01-13 14:50:00|5203.33|5203.33|5202.55|5202.55|5204.29|5204.29|5198.59|5198.59|0
1673621700000|2023-01-13 14:55:00|5200.89|5200.89|5203.13|5203.13|5204.63|5204.63|5200.21|5200.21|0
1673622000000|2023-01-13 15:00:00|5202.3|5202.3|5200.34|5200.34|5204.04|5204.04|5200.34|5200.34|0
1673622300000|2023-01-13 15:05:00|5201.99|5201.99|5208.06|5208.06|5208.06|5208.06|5200.43|5200.43|0
1673622600000|2023-01-13 15:10:00|5209.18|5209.18|5212.75|5212.75|5213.37|5213.37|5207.75|5207.75|0
1673622900000|2023-01-13 15:15:00|5213.58|5213.58|5216.24|5216.24|5218.1|5218.1|5209.53|5209.53|0
1673623200000|2023-01-13 15:20:00|5217.9|5217.9|5216.09|5216.09|5224.64|5224.64|5214.43|5214.43|0
1673623500000|2023-01-13 15:25:00|5215.95|5215.95|5214.76|5214.76|5217.89|5217.89|5213.04|5213.04|0
1673623800000|2023-01-13 15:30:00|5215.65|5215.65|5212.75|5212.75|5217.3|5217.3|5211.63|5211.63|0
1673624100000|2023-01-13 15:35:00|5212.97|5212.97|5213.83|5213.83|5219.61|5219.61|5212.92|5212.92|0
1673624400000|2023-01-13 15:40:00|5214.28|5214.28|5215.63|5215.63|5217.68|5217.68|5211.26|5211.26|0
1673624700000|2023-01-13 15:45:00|5214.73|5214.73|5213.73|5213.73|5214.73|5214.73|5211.34|5211.34|0
1673625000000|2023-01-13 15:50:00|5214.18|5214.18|5211.59|5211.59|5214.4|5214.4|5210.76|5210.76|0
1673625300000|2023-01-13 15:55:00|5210.47|5210.47|5206.48|5206.48|5210.47|5210.47|5205.36|5205.36|0
1673625600000|2023-01-13 16:00:00|5207.31|5207.31|5206.62|5206.62|5210.21|5210.21|5206.41|5206.41|0
1673625900000|2023-01-13 16:05:00|5207.06|5207.06|5210.35|5210.35|5213.05|5213.05|5205.21|5205.21|0
1673626200000|2023-01-13 16:10:00|5208.69|5208.69|5202.24|5202.24|5209.14|5209.14|5198.32|5198.32|0
1673626500000|2023-01-13 16:15:00|5202.02|5202.02|5197.42|5197.42|5202.02|5202.02|5196.53|5196.53|0
1673626800000|2023-01-13 16:20:00|5196.6|5196.6|5196.1|5196.1|5199.07|5199.07|5193.26|5193.26|0
1673627100000|2023-01-13 16:25:00|5196.93|5196.93|5198.64|5198.64|5202.31|5202.31|5196.93|5196.93|0
1673856900000|2023-01-16 08:15:00|5205.1|5205.1|5204.23|5204.23|5207.87|5207.87|5200.34|5200.34|0
1673857200000|2023-01-16 08:20:00|5205.88|5205.88|5201.65|5201.65|5209.86|5209.86|5196.65|5196.65|0
1673857500000|2023-01-16 08:25:00|5202.1|5202.1|5201.72|5201.72|5210.23|5210.23|5200.83|5200.83|0
1673857800000|2023-01-16 08:30:00|5201.28|5201.28|5200.83|5200.83|5203.96|5203.96|5194.24|5194.24|0
1673858100000|2023-01-16 08:35:00|5202.49|5202.49|5204.26|5204.26|5208.24|5208.24|5201.2|5201.2|0
1673858400000|2023-01-16 08:40:00|5200.24|5200.24|5199.19|5199.19|5201.88|5201.88|5194.27|5194.27|0
1673858700000|2023-01-16 08:45:00|5200.09|5200.09|5208.53|5208.53|5209.5|5209.5|5200.09|5200.09|0
1673859000000|2023-01-16 08:50:00|5208.31|5208.31|5204.83|5204.83|5212.09|5212.09|5203.78|5203.78|0
1673859300000|2023-01-16 08:55:00|5204.29|5204.29|5201.45|5201.45|5204.29|5204.29|5197.43|5197.43|0
1673859600000|2023-01-16 09:00:00|5200.78|5200.78|5205.2|5205.2|5207.39|5207.39|5199.22|5199.22|0
1673859900000|2023-01-16 09:05:00|5206.85|5206.85|5201.73|5201.73|5207.32|5207.32|5201.73|5201.73|0
1673860200000|2023-01-16 09:10:00|5198.43|5198.43|5197.58|5197.58|5199.77|5199.77|5194.52|5194.52|0
1673860500000|2023-01-16 09:15:00|5198.4|5198.4|5194.4|5194.4|5198.4|5198.4|5191.72|5191.72|0
1673860800000|2023-01-16 09:20:00|5194.17|5194.17|5196.14|5196.14|5197.79|5197.79|5193.95|5193.95|0
1673861100000|2023-01-16 09:25:00|5196.36|5196.36|5198|5198|5199.72|5199.72|5195.09|5195.09|0
1673861400000|2023-01-16 09:30:00|5197.1|5197.1|5190.4|5190.4|5198.67|5198.67|5190.4|5190.4|0
1673861700000|2023-01-16 09:35:00|5192.88|5192.88|5181.67|5181.67|5193.46|5193.46|5181.38|5181.38|0
1673862000000|2023-01-16 09:40:00|5182.79|5182.79|5186.52|5186.52|5189.09|5189.09|5182.56|5182.56|0
1673862300000|2023-01-16 09:45:00|5186.74|5186.74|5187.59|5187.59|5188.35|5188.35|5186.47|5186.47|0
1673862600000|2023-01-16 09:50:00|5187.37|5187.37|5187.25|5187.25|5192.02|5192.02|5186.25|5186.25|0
1673862900000|2023-01-16 09:55:00|5187.7|5187.7|5189.39|5189.39|5192.54|5192.54|5186.36|5186.36|0
1673863200000|2023-01-16 10:00:00|5189.61|5189.61|5189.92|5189.92|5190.82|5190.82|5184.21|5184.21|0
1673863500000|2023-01-16 10:05:00|5190.15|5190.15|5190.13|5190.13|5194.09|5194.09|5189.92|5189.92|0
1673863800000|2023-01-16 10:10:00|5190.27|5190.27|5190.42|5190.42|5191.54|5191.54|5187.12|5187.12|0
1673864100000|2023-01-16 10:15:00|5190.56|5190.56|5192.94|5192.94|5193.87|5193.87|5190.56|5190.56|0
1673864400000|2023-01-16 10:20:00|5192.66|5192.66|5190.94|5190.94|5192.89|5192.89|5190.12|5190.12|0
1673864700000|2023-01-16 10:25:00|5191.39|5191.39|5192.54|5192.54|5193.75|5193.75|5189.13|5189.13|0
1673865000000|2023-01-16 10:30:00|5192.99|5192.99|5199.06|5199.06|5199.06|5199.06|5192.99|5192.99|0
1673865300000|2023-01-16 10:35:00|5198.39|5198.39|5194.13|5194.13|5198.39|5198.39|5194.04|5194.04|0
1673865600000|2023-01-16 10:40:00|5193.3|5193.3|5192.99|5192.99|5193.3|5193.3|5190.15|5190.15|0
1673865900000|2023-01-16 10:45:00|5193.44|5193.44|5196.61|5196.61|5197.43|5197.43|5193.3|5193.3|0
1673866200000|2023-01-16 10:50:00|5196.83|5196.83|5196.53|5196.53|5198.62|5198.62|5196.53|5196.53|0
1673866500000|2023-01-16 10:55:00|5195.7|5195.7|5195.05|5195.05|5195.7|5195.7|5189.98|5189.98|0
1673866800000|2023-01-16 11:00:00|5195.45|5195.45|5197.85|5197.85|5198.16|5198.16|5195.27|5195.27|0
1673867100000|2023-01-16 11:05:00|5198.67|5198.67|5194.94|5194.94|5199.5|5199.5|5194.94|5194.94|0
1673867400000|2023-01-16 11:10:00|5194.04|5194.04|5195.09|5195.09|5195.41|5195.41|5193.66|5193.66|0
1673867700000|2023-01-16 11:15:00|5194.26|5194.26|5198.6|5198.6|5198.6|5198.6|5194.26|5194.26|0
1673868000000|2023-01-16 11:20:00|5197.77|5197.77|5195.49|5195.49|5197.77|5197.77|5194.35|5194.35|0
1673868300000|2023-01-16 11:25:00|5196.32|5196.32|5200.29|5200.29|5201.59|5201.59|5195.49|5195.49|0
1673868600000|2023-01-16 11:30:00|5199.84|5199.84|5193.09|5193.09|5199.84|5199.84|5193.09|5193.09|0
1673868900000|2023-01-16 11:35:00|5192.82|5192.82|5190.12|5190.12|5192.82|5192.82|5189.07|5189.07|0
1673869200000|2023-01-16 11:40:00|5189.29|5189.29|5185.88|5185.88|5189.29|5189.29|5185.66|5185.66|0
1673869500000|2023-01-16 11:45:00|5184.23|5184.23|5185.88|5185.88|5186.93|5186.93|5184.23|5184.23|0
1673869800000|2023-01-16 11:50:00|5185.66|5185.66|5189.84|5189.84|5190.29|5190.29|5185.66|5185.66|0
1673870100000|2023-01-16 11:55:00|5189.98|5189.98|5190.89|5190.89|5191.56|5191.56|5189.7|5189.7|0
1673870400000|2023-01-16 12:00:00|5192.54|5192.54|5192.16|5192.16|5192.99|5192.99|5191.71|5191.71|0
1673870700000|2023-01-16 12:05:00|5191.33|5191.33|5193.8|5193.8|5194.02|5194.02|5189.55|5189.55|0
1673871000000|2023-01-16 12:10:00|5192.97|5192.97|5193.8|5193.8|5199.21|5199.21|5192.97|5192.97|0
1673871300000|2023-01-16 12:15:00|5194.63|5194.63|5200.17|5200.17|5200.17|5200.17|5194.63|5194.63|0
1673871600000|2023-01-16 12:20:00|5200.39|5200.39|5197.04|5197.04|5200.39|5200.39|5195.38|5195.38|0
1673871900000|2023-01-16 12:25:00|5195.38|5195.38|5192.77|5192.77|5195.38|5195.38|5192.77|5192.77|0
1673872200000|2023-01-16 12:30:00|5193.04|5193.04|5193.77|5193.77|5194.12|5194.12|5192.85|5192.85|0
1673872500000|2023-01-16 12:35:00|5193.55|5193.55|5191.66|5191.66|5195.1|5195.1|5191.16|5191.16|0
1673872800000|2023-01-16 12:40:00|5191.89|5191.89|5194.95|5194.95|5195.45|5195.45|5191.89|5191.89|0
1673873100000|2023-01-16 12:45:00|5195.23|5195.23|5198.98|5198.98|5199.58|5199.58|5195.23|5195.23|0
1673873400000|2023-01-16 12:50:00|5199.2|5199.2|5201.37|5201.37|5201.37|5201.37|5198.98|5198.98|0
1673873700000|2023-01-16 12:55:00|5201.51|5201.51|5198.68|5198.68|5202.12|5202.12|5198.41|5198.41|0
1673874000000|2023-01-16 13:00:00|5198.46|5198.46|5200.14|5200.14|5200.33|5200.33|5197.79|5197.79|0
1673874300000|2023-01-16 13:05:00|5200.97|5200.97|5199.33|5199.33|5200.97|5200.97|5199.31|5199.31|0
1673874600000|2023-01-16 13:10:00|5199.06|5199.06|5201.01|5201.01|5201.01|5201.01|5199.06|5199.06|0
1673874900000|2023-01-16 13:15:00|5200.56|5200.56|5205.62|5205.62|5208.55|5208.55|5200.11|5200.11|0
1673875200000|2023-01-16 13:20:00|5205.84|5205.84|5205.46|5205.46|5207.91|5207.91|5204.98|5204.98|0
1673875500000|2023-01-16 13:25:00|5205.02|5205.02|5205.74|5205.74|5209.05|5209.05|5204.47|5204.47|0
1673875800000|2023-01-16 13:30:00|5204.91|5204.91|5206|5206|5206|5206|5204.4|5204.4|0
1673876100000|2023-01-16 13:35:00|5205.78|5205.78|5206.98|5206.98|5209.82|5209.82|5205.78|5205.78|0
1673876400000|2023-01-16 13:40:00|5207.65|5207.65|5199.42|5199.42|5207.65|5207.65|5199.04|5199.04|0
1673876700000|2023-01-16 13:45:00|5199.29|5199.29|5196.68|5196.68|5200.76|5200.76|5195.53|5195.53|0
1673877000000|2023-01-16 13:50:00|5196.24|5196.24|5197.62|5197.62|5198.75|5198.75|5196.24|5196.24|0
1673877300000|2023-01-16 13:55:00|5198.07|5198.07|5201.68|5201.68|5202.51|5202.51|5198.07|5198.07|0
1673877600000|2023-01-16 14:00:00|5201.41|5201.41|5205.16|5205.16|5205.16|5205.16|5200.6|5200.6|0
1673877900000|2023-01-16 14:05:00|5204.33|5204.33|5203.06|5203.06|5204.33|5204.33|5201.18|5201.18|0
1673878200000|2023-01-16 14:10:00|5203.28|5203.28|5200.22|5200.22|5203.88|5203.88|5200.22|5200.22|0
1673878500000|2023-01-16 14:15:00|5199.55|5199.55|5201.21|5201.21|5201.35|5201.35|5199.2|5199.2|0
1673878800000|2023-01-16 14:20:00|5201.88|5201.88|5200.28|5200.28|5203.21|5203.21|5199.61|5199.61|0
1673879100000|2023-01-16 14:25:00|5200.5|5200.5|5202.88|5202.88|5203.07|5203.07|5200.5|5200.5|0
1673879400000|2023-01-16 14:30:00|5203.11|5203.11|5206.75|5206.75|5207.23|5207.23|5203.11|5203.11|0
1673879700000|2023-01-16 14:35:00|5206.97|5206.97|5207.95|5207.95|5208.55|5208.55|5206.56|5206.56|0
1673880000000|2023-01-16 14:40:00|5208.78|5208.78|5209.84|5209.84|5210.06|5210.06|5205.76|5205.76|0
1673880300000|2023-01-16 14:45:00|5210.67|5210.67|5209.04|5209.04|5214.38|5214.38|5206.56|5206.56|0
1673880600000|2023-01-16 14:50:00|5209.86|5209.86|5207.3|5207.3|5211.1|5211.1|5206.87|5206.87|0
1673880900000|2023-01-16 14:55:00|5206.47|5206.47|5213.65|5213.65|5213.87|5213.87|5205.8|5205.8|0
1673881200000|2023-01-16 15:00:00|5213.87|5213.87|5209.27|5209.27|5215.3|5215.3|5209.27|5209.27|0
1673881500000|2023-01-16 15:05:00|5209.41|5209.41|5206.32|5206.32|5209.41|5209.41|5206.32|5206.32|0
1673881800000|2023-01-16 15:10:00|5205.5|5205.5|5203.76|5203.76|5205.5|5205.5|5200.19|5200.19|0
1673882100000|2023-01-16 15:15:00|5204.03|5204.03|5205.88|5205.88|5206.1|5206.1|5203.36|5203.36|0
1673882400000|2023-01-16 15:20:00|5206.15|5206.15|5206.91|5206.91|5208.65|5208.65|5206.15|5206.15|0
1673882700000|2023-01-16 15:25:00|5206.63|5206.63|5209.39|5209.39|5210.73|5210.73|5205.36|5205.36|0
1673883000000|2023-01-16 15:30:00|5208.94|5208.94|5203.09|5203.09|5208.94|5208.94|5202.82|5202.82|0
1673883300000|2023-01-16 15:35:00|5202.87|5202.87|5199.54|5199.54|5202.87|5202.87|5191.11|5191.11|0
1673883600000|2023-01-16 15:40:00|5200.36|5200.36|5200.89|5200.89|5201.26|5201.26|5197.76|5197.76|0
1673883900000|2023-01-16 15:45:00|5200.67|5200.67|5200.3|5200.3|5203.22|5203.22|5199.01|5199.01|0
1673884200000|2023-01-16 15:50:00|5200.07|5200.07|5198.79|5198.79|5202.75|5202.75|5198.69|5198.69|0
1673884500000|2023-01-16 15:55:00|5199.62|5199.62|5197.75|5197.75|5201.34|5201.34|5196.93|5196.93|0
1673884800000|2023-01-16 16:00:00|5197.31|5197.31|5192.96|5192.96|5197.71|5197.71|5191.69|5191.69|0
1673885100000|2023-01-16 16:05:00|5194.62|5194.62|5199.11|5199.11|5199.11|5199.11|5194.62|5194.62|0
1673885400000|2023-01-16 16:10:00|5199.33|5199.33|5198.18|5198.18|5201.01|5201.01|5198.18|5198.18|0
1673885700000|2023-01-16 16:15:00|5197.96|5197.96|5197.94|5197.94|5197.96|5197.96|5194.79|5194.79|0
1673886000000|2023-01-16 16:20:00|5197.12|5197.12|5196.98|5196.98|5198.01|5198.01|5195.05|5195.05|0
1673886300000|2023-01-16 16:25:00|5196.76|5196.76|5194.48|5194.48|5196.86|5196.86|5191.95|5191.95|0
1673943300000|2023-01-17 08:15:00|5205.37|5205.37|5212.62|5212.62|5212.62|5212.62|5196.84|5196.84|0
1673943600000|2023-01-17 08:20:00|5212.89|5212.89|5217.72|5217.72|5218.8|5218.8|5208.18|5208.18|0
1673943900000|2023-01-17 08:25:00|5218.55|5218.55|5212.05|5212.05|5218.55|5218.55|5209.66|5209.66|0
1673944200000|2023-01-17 08:30:00|5212.32|5212.32|5214.05|5214.05|5217.57|5217.57|5211.26|5211.26|0
1673944500000|2023-01-17 08:35:00|5214.5|5214.5|5220.21|5220.21|5220.21|5220.21|5211.61|5211.61|0
1673944800000|2023-01-17 08:40:00|5219.98|5219.98|5216.74|5216.74|5221.03|5221.03|5215.63|5215.63|0
1673945100000|2023-01-17 08:45:00|5218.4|5218.4|5217.78|5217.78|5218.4|5218.4|5216.2|5216.2|0
1673945400000|2023-01-17 08:50:00|5217.56|5217.56|5213.09|5213.09|5218.79|5218.79|5213.09|5213.09|0
1673945700000|2023-01-17 08:55:00|5212.26|5212.26|5208.68|5208.68|5214.67|5214.67|5208.68|5208.68|0
1673946000000|2023-01-17 09:00:00|5209.35|5209.35|5208.45|5208.45|5209.35|5209.35|5205.98|5205.98|0
1673946300000|2023-01-17 09:05:00|5208.59|5208.59|5212.62|5212.62|5212.65|5212.65|5207.65|5207.65|0
1673946600000|2023-01-17 09:10:00|5212.75|5212.75|5219.08|5219.08|5220.43|5220.43|5212.75|5212.75|0
1673946900000|2023-01-17 09:15:00|5218.63|5218.63|5221.69|5221.69|5224.68|5224.68|5217.11|5217.11|0
1673947200000|2023-01-17 09:20:00|5221.92|5221.92|5224.77|5224.77|5225.46|5225.46|5221.88|5221.88|0
1673947500000|2023-01-17 09:25:00|5225.04|5225.04|5219.48|5219.48|5226.69|5226.69|5219.03|5219.03|0
1673947800000|2023-01-17 09:30:00|5218.43|5218.43|5217.92|5217.92|5220.86|5220.86|5217.47|5217.47|0
1673948100000|2023-01-17 09:35:00|5218.75|5218.75|5220.31|5220.31|5222.65|5222.65|5218.52|5218.52|0
1673948400000|2023-01-17 09:40:00|5221.96|5221.96|5221.94|5221.94|5222.37|5222.37|5219.94|5219.94|0
1673948700000|2023-01-17 09:45:00|5222.16|5222.16|5219.58|5219.58|5222.58|5222.58|5219.58|5219.58|0
1673949000000|2023-01-17 09:50:00|5217.11|5217.11|5217.65|5217.65|5221.15|5221.15|5216.28|5216.28|0
1673949300000|2023-01-17 09:55:00|5217.43|5217.43|5218.78|5218.78|5219.39|5219.39|5215.48|5215.48|0
1673949600000|2023-01-17 10:00:00|5218.34|5218.34|5221.57|5221.57|5221.97|5221.97|5218.34|5218.34|0
1673949900000|2023-01-17 10:05:00|5222.39|5222.39|5219.91|5219.91|5222.39|5222.39|5217.14|5217.14|0
1673950200000|2023-01-17 10:10:00|5220.18|5220.18|5218.1|5218.1|5220.18|5220.18|5217.27|5217.27|0
1673950500000|2023-01-17 10:15:00|5218.32|5218.32|5216.4|5216.4|5219.09|5219.09|5215.18|5215.18|0
1673950800000|2023-01-17 10:20:00|5216.18|5216.18|5219.21|5219.21|5219.21|5219.21|5215.96|5215.96|0
1673951100000|2023-01-17 10:25:00|5220.03|5220.03|5222.11|5222.11|5222.8|5222.8|5220.03|5220.03|0
1673951400000|2023-01-17 10:30:00|5222.94|5222.94|5224.21|5224.21|5224.21|5224.21|5221.73|5221.73|0
1673951700000|2023-01-17 10:35:00|5223.38|5223.38|5224.37|5224.37|5224.37|5224.37|5220.08|5220.08|0
1673952000000|2023-01-17 10:40:00|5224.81|5224.81|5223.76|5223.76|5224.81|5224.81|5220.39|5220.39|0
1673952300000|2023-01-17 10:45:00|5224.88|5224.88|5223.29|5223.29|5224.88|5224.88|5222.87|5222.87|0
1673952600000|2023-01-17 10:50:00|5222.46|5222.46|5222|5222|5222.46|5222.46|5221.32|5221.32|0
1673952900000|2023-01-17 10:55:00|5221.77|5221.77|5221.17|5221.17|5222.63|5222.63|5221.17|5221.17|0
1673953200000|2023-01-17 11:00:00|5221.55|5221.55|5224.08|5224.08|5224.08|5224.08|5221.41|5221.41|0
1673953500000|2023-01-17 11:05:00|5223.86|5223.86|5223.86|5223.86|5224.96|5224.96|5221.51|5221.51|0
1673953800000|2023-01-17 11:10:00|5225.2|5225.2|5223.51|5223.51|5225.8|5225.8|5223.51|5223.51|0
1673954100000|2023-01-17 11:15:00|5223.65|5223.65|5225.88|5225.88|5229.5|5229.5|5223.65|5223.65|0
1673954400000|2023-01-17 11:20:00|5225.43|5225.43|5222.4|5222.4|5227.27|5227.27|5222.4|5222.4|0
1673954700000|2023-01-17 11:25:00|5223.23|5223.23|5221.78|5221.78|5225.08|5225.08|5221.51|5221.51|0
1673955000000|2023-01-17 11:30:00|5222|5222|5221.73|5221.73|5222.56|5222.56|5219.59|5219.59|0
1673955300000|2023-01-17 11:35:00|5221.51|5221.51|5222.38|5222.38|5222.93|5222.93|5220.45|5220.45|0
1673955600000|2023-01-17 11:40:00|5222.15|5222.15|5220.45|5220.45|5222.38|5222.38|5219.67|5219.67|0
1673955900000|2023-01-17 11:45:00|5219.62|5219.62|5220.18|5220.18|5220.45|5220.45|5218.52|5218.52|0
1673956200000|2023-01-17 11:50:00|5220.05|5220.05|5216.61|5216.61|5220.25|5220.25|5215.94|5215.94|0
1673956500000|2023-01-17 11:55:00|5215.78|5215.78|5213.2|5213.2|5218.4|5218.4|5213.2|5213.2|0
1673956800000|2023-01-17 12:00:00|5212.76|5212.76|5216.4|5216.4|5216.4|5216.4|5210.03|5210.03|0
1673957100000|2023-01-17 12:05:00|5215.57|5215.57|5216.33|5216.33|5217.23|5217.23|5214.9|5214.9|0
1673957400000|2023-01-17 12:10:00|5216.19|5216.19|5215.37|5215.37|5217.02|5217.02|5215.37|5215.37|0
1673957700000|2023-01-17 12:15:00|5215.51|5215.51|5221.18|5221.18|5221.18|5221.18|5215.51|5215.51|0
1673958000000|2023-01-17 12:20:00|5220.73|5220.73|5219.97|5219.97|5220.87|5220.87|5217.44|5217.44|0
1673958300000|2023-01-17 12:25:00|5220.8|5220.8|5219.06|5219.06|5220.8|5220.8|5219.06|5219.06|0
1673958600000|2023-01-17 12:30:00|5218.23|5218.23|5219.86|5219.86|5221.78|5221.78|5218.01|5218.01|0
1673958900000|2023-01-17 12:35:00|5219.99|5219.99|5224.18|5224.18|5224.4|5224.4|5219.99|5219.99|0
1673959200000|2023-01-17 12:40:00|5225|5225|5223.37|5223.37|5225|5225|5223.35|5223.35|0
1673959500000|2023-01-17 12:45:00|5222.93|5222.93|5221.42|5221.42|5225.41|5225.41|5221.42|5221.42|0
1673959800000|2023-01-17 12:50:00|5220.98|5220.98|5226.46|5226.46|5227.43|5227.43|5220.98|5220.98|0
1673960100000|2023-01-17 12:55:00|5225.63|5225.63|5222.58|5222.58|5225.64|5225.64|5222.58|5222.58|0
1673960400000|2023-01-17 13:00:00|5223.41|5223.41|5226.01|5226.01|5226.01|5226.01|5223.41|5223.41|0
1673960700000|2023-01-17 13:05:00|5226.42|5226.42|5225.61|5225.61|5226.42|5226.42|5224.79|5224.79|0
1673961000000|2023-01-17 13:10:00|5226.44|5226.44|5225.8|5225.8|5226.44|5226.44|5224.79|5224.79|0
1673961300000|2023-01-17 13:15:00|5226.47|5226.47|5231.03|5231.03|5231.86|5231.86|5225.02|5225.02|0
1673961600000|2023-01-17 13:20:00|5231.86|5231.86|5231.03|5231.03|5233.51|5233.51|5231.03|5231.03|0
1673961900000|2023-01-17 13:25:00|5231.48|5231.48|5229.15|5229.15|5235.74|5235.74|5229.15|5229.15|0
1673962200000|2023-01-17 13:30:00|5229.98|5229.98|5229.2|5229.2|5231.25|5231.25|5228.37|5228.37|0
1673962500000|2023-01-17 13:35:00|5229.07|5229.07|5228.09|5228.09|5231.16|5231.16|5227.3|5227.3|0
1673962800000|2023-01-17 13:40:00|5230.57|5230.57|5230.13|5230.13|5232.45|5232.45|5229.52|5229.52|0
1673963100000|2023-01-17 13:45:00|5229.3|5229.3|5229.71|5229.71|5230.32|5230.32|5227.8|5227.8|0
1673963400000|2023-01-17 13:50:00|5229.49|5229.49|5233.52|5233.52|5234.57|5234.57|5228.78|5228.78|0
1673963700000|2023-01-17 13:55:00|5234.34|5234.34|5230.94|5230.94|5236.6|5236.6|5229.4|5229.4|0
1673964000000|2023-01-17 14:00:00|5228.46|5228.46|5232.53|5232.53|5233.14|5233.14|5228.46|5228.46|0
1673964300000|2023-01-17 14:05:00|5232.31|5232.31|5232.2|5232.2|5232.31|5232.31|5230.34|5230.34|0
1673964600000|2023-01-17 14:10:00|5232.06|5232.06|5234.06|5234.06|5234.39|5234.39|5231.46|5231.46|0
1673964900000|2023-01-17 14:15:00|5234.28|5234.28|5232.11|5232.11|5235.49|5235.49|5231.98|5231.98|0
1673965200000|2023-01-17 14:20:00|5232.25|5232.25|5232.52|5232.52|5233.07|5233.07|5231.42|5231.42|0
1673965500000|2023-01-17 14:25:00|5231.7|5231.7|5232.9|5232.9|5233.27|5233.27|5230.17|5230.17|0
1673965800000|2023-01-17 14:30:00|5233.12|5233.12|5237.18|5237.18|5237.41|5237.41|5232|5232|0
1673966100000|2023-01-17 14:35:00|5238.3|5238.3|5239.45|5239.45|5240.83|5240.83|5237.03|5237.03|0
1673966400000|2023-01-17 14:40:00|5239.22|5239.22|5239.37|5239.37|5242.39|5242.39|5236.91|5236.91|0
1673966700000|2023-01-17 14:45:00|5240.04|5240.04|5245.04|5245.04|5245.26|5245.26|5238.77|5238.77|0
1673967000000|2023-01-17 14:50:00|5244.59|5244.59|5252.53|5252.53|5253.78|5253.78|5244.59|5244.59|0
1673967300000|2023-01-17 14:55:00|5253.2|5253.2|5251.84|5251.84|5254.54|5254.54|5248.06|5248.06|0
1673967600000|2023-01-17 15:00:00|5252.95|5252.95|5264.02|5264.02|5265.97|5265.97|5249.65|5249.65|0
1673967900000|2023-01-17 15:05:00|5263.8|5263.8|5239.1|5239.1|5264.85|5264.85|5236.77|5236.77|0
1673968200000|2023-01-17 15:10:00|5238.65|5238.65|5231.98|5231.98|5238.87|5238.87|5231.98|5231.98|0
1673968500000|2023-01-17 15:15:00|5230.33|5230.33|5226.45|5226.45|5234.5|5234.5|5226.45|5226.45|0
1673968800000|2023-01-17 15:20:00|5227.28|5227.28|5220.67|5220.67|5227.28|5227.28|5220.53|5220.53|0
1673969100000|2023-01-17 15:25:00|5221.5|5221.5|5226.13|5226.13|5226.13|5226.13|5220|5220|0
1673969400000|2023-01-17 15:30:00|5226.32|5226.32|5226.31|5226.31|5227.12|5227.12|5222.78|5222.78|0
1673969700000|2023-01-17 15:35:00|5225.64|5225.64|5221.6|5221.6|5225.8|5225.8|5218.29|5218.29|0
1673970000000|2023-01-17 15:40:00|5221.46|5221.46|5222.29|5222.29|5223.09|5223.09|5219.47|5219.47|0
1673970300000|2023-01-17 15:45:00|5221.57|5221.57|5219.45|5219.45|5222.26|5222.26|5217.57|5217.57|0
1673970600000|2023-01-17 15:50:00|5218.62|5218.62|5205.8|5205.8|5218.62|5218.62|5205.17|5205.17|0
1673970900000|2023-01-17 15:55:00|5205.13|5205.13|5205.08|5205.08|5207.63|5207.63|5203.28|5203.28|0
1673971200000|2023-01-17 16:00:00|5205.75|5205.75|5208.56|5208.56|5211.49|5211.49|5205.75|5205.75|0
1673971500000|2023-01-17 16:05:00|5208.34|5208.34|5209.17|5209.17|5210.22|5210.22|5206.84|5206.84|0
1673971800000|2023-01-17 16:10:00|5208.94|5208.94|5212.03|5212.03|5212.03|5212.03|5207.89|5207.89|0
1673972100000|2023-01-17 16:15:00|5212.25|5212.25|5207.14|5207.14|5214.56|5214.56|5207.14|5207.14|0
1673972400000|2023-01-17 16:20:00|5206.92|5206.92|5208.54|5208.54|5210.94|5210.94|5206.47|5206.47|0
1673972700000|2023-01-17 16:25:00|5209.37|5209.37|5216.47|5216.47|5216.47|5216.47|5209.37|5209.37|0
1674029700000|2023-01-18 08:15:00|5240.37|5240.37|5242.83|5242.83|5246.51|5246.51|5240.37|5240.37|0
1674030000000|2023-01-18 08:20:00|5242.61|5242.61|5233.6|5233.6|5242.83|5242.83|5232.78|5232.78|0
1674030300000|2023-01-18 08:25:00|5230.29|5230.29|5237.56|5237.56|5239.18|5239.18|5226.11|5226.11|0
1674030600000|2023-01-18 08:30:00|5238.37|5238.37|5252.39|5252.39|5253.58|5253.58|5238.37|5238.37|0
1674030900000|2023-01-18 08:35:00|5251.58|5251.58|5242.14|5242.14|5253.34|5253.34|5242.14|5242.14|0
1674031200000|2023-01-18 08:40:00|5241.32|5241.32|5229.61|5229.61|5241.32|5241.32|5228.95|5228.95|0
1674031500000|2023-01-18 08:45:00|5228.51|5228.51|5236.2|5236.2|5236.2|5236.2|5227.1|5227.1|0
1674031800000|2023-01-18 08:50:00|5237.75|5237.75|5242.31|5242.31|5243.19|5243.19|5237.75|5237.75|0
1674032100000|2023-01-18 08:55:00|5241.5|5241.5|5243.11|5243.11|5243.33|5243.33|5238.74|5238.74|0
1674032400000|2023-01-18 09:00:00|5243.38|5243.38|5241.89|5241.89|5245.98|5245.98|5240.5|5240.5|0
1674032700000|2023-01-18 09:05:00|5241.08|5241.08|5241.38|5241.38|5242.4|5242.4|5239.98|5239.98|0
1674033000000|2023-01-18 09:10:00|5238.94|5238.94|5239.82|5239.82|5244.38|5244.38|5237.16|5237.16|0
1674033300000|2023-01-18 09:15:00|5239.6|5239.6|5244.11|5244.11|5244.55|5244.55|5239.22|5239.22|0
1674033600000|2023-01-18 09:20:00|5240.86|5240.86|5243.19|5243.19|5244.07|5244.07|5240.2|5240.2|0
1674033900000|2023-01-18 09:25:00|5242.75|5242.75|5240.29|5240.29|5243.63|5243.63|5237.18|5237.18|0
1674034200000|2023-01-18 09:30:00|5240.56|5240.56|5245.52|5245.52|5247.46|5247.46|5239.9|5239.9|0
1674034500000|2023-01-18 09:35:00|5243.07|5243.07|5247.76|5247.76|5247.76|5247.76|5243.07|5243.07|0
1674034800000|2023-01-18 09:40:00|5246.94|5246.94|5256.37|5256.37|5256.37|5256.37|5245.62|5245.62|0
1674035100000|2023-01-18 09:45:00|5256.64|5256.64|5253.27|5253.27|5256.64|5256.64|5248.72|5248.72|0
1674035400000|2023-01-18 09:50:00|5252.46|5252.46|5250.63|5250.63|5252.46|5252.46|5250.19|5250.19|0
1674035700000|2023-01-18 09:55:00|5250.41|5250.41|5250.57|5250.57|5252.1|5252.1|5250.41|5250.41|0
1674036000000|2023-01-18 10:00:00|5250.35|5250.35|5243.45|5243.45|5250.35|5250.35|5243.45|5243.45|0
1674036300000|2023-01-18 10:05:00|5243.23|5243.23|5241.82|5241.82|5244.07|5244.07|5240.41|5240.41|0
1674036600000|2023-01-18 10:10:00|5242.04|5242.04|5244.46|5244.46|5245.43|5245.43|5241.82|5241.82|0
1674036900000|2023-01-18 10:15:00|5244.9|5244.9|5246.38|5246.38|5246.38|5246.38|5243.01|5243.01|0
1674037200000|2023-01-18 10:20:00|5244.75|5244.75|5246.58|5246.58|5247.68|5247.68|5243.43|5243.43|0
1674037500000|2023-01-18 10:25:00|5246.32|5246.32|5251.21|5251.21|5252.55|5252.55|5245.91|5245.91|0
1674037800000|2023-01-18 10:30:00|5251.43|5251.43|5251.28|5251.28|5252.5|5252.5|5249.8|5249.8|0
1674038100000|2023-01-18 10:35:00|5251.94|5251.94|5237.54|5237.54|5251.94|5251.94|5237.54|5237.54|0
1674038400000|2023-01-18 10:40:00|5237.76|5237.76|5239.59|5239.59|5241.49|5241.49|5236.95|5236.95|0
1674038700000|2023-01-18 10:45:00|5239.37|5239.37|5238.38|5238.38|5239.91|5239.91|5238.06|5238.06|0
1674039000000|2023-01-18 10:50:00|5237.72|5237.72|5240.86|5240.86|5240.86|5240.86|5235.5|5235.5|0
1674039300000|2023-01-18 10:55:00|5240.04|5240.04|5239.51|5239.51|5241.11|5241.11|5239.01|5239.01|0
1674039600000|2023-01-18 11:00:00|5239.07|5239.07|5240.36|5240.36|5240.36|5240.36|5236.6|5236.6|0
1674039900000|2023-01-18 11:05:00|5240.63|5240.63|5240.54|5240.54|5242.17|5242.17|5238.85|5238.85|0
1674040200000|2023-01-18 11:10:00|5240.68|5240.68|5239.08|5239.08|5240.68|5240.68|5236.58|5236.58|0
1674040500000|2023-01-18 11:15:00|5239.3|5239.3|5244.53|5244.53|5244.53|5244.53|5239.08|5239.08|0
1674040800000|2023-01-18 11:20:00|5245.41|5245.41|5249.03|5249.03|5250.85|5250.85|5245.41|5245.41|0
1674041100000|2023-01-18 11:25:00|5249.25|5249.25|5252.4|5252.4|5253.28|5253.28|5246.81|5246.81|0
1674041400000|2023-01-18 11:30:00|5252.84|5252.84|5253.96|5253.96|5258.66|5258.66|5252.71|5252.71|0
1674041700000|2023-01-18 11:35:00|5255.59|5255.59|5256.03|5256.03|5261.73|5261.73|5255|5255|0
1674042000000|2023-01-18 11:40:00|5256.25|5256.25|5260.8|5260.8|5260.8|5260.8|5256.25|5256.25|0
1674042300000|2023-01-18 11:45:00|5259.98|5259.98|5256.57|5256.57|5260.88|5260.88|5256.13|5256.13|0
1674042600000|2023-01-18 11:50:00|5257.39|5257.39|5254.64|5254.64|5257.39|5257.39|5254.64|5254.64|0
1674042900000|2023-01-18 11:55:00|5254.86|5254.86|5249.65|5249.65|5255.09|5255.09|5248.02|5248.02|0
1674043200000|2023-01-18 12:00:00|5249.43|5249.43|5247.25|5247.25|5252.07|5252.07|5244.54|5244.54|0
1674043500000|2023-01-18 12:05:00|5246.81|5246.81|5245.82|5245.82|5246.81|5246.81|5243.93|5243.93|0
1674043800000|2023-01-18 12:10:00|5245|5245|5244.68|5244.68|5246.97|5246.97|5244.43|5244.43|0
1674044100000|2023-01-18 12:15:00|5244.9|5244.9|5246.72|5246.72|5246.72|5246.72|5244.46|5244.46|0
1674044400000|2023-01-18 12:20:00|5246.94|5246.94|5247.95|5247.95|5248.59|5248.59|5245.07|5245.07|0
1674044700000|2023-01-18 12:25:00|5247.73|5247.73|5251.05|5251.05|5251.93|5251.93|5247.51|5247.51|0
1674045000000|2023-01-18 12:30:00|5251.87|5251.87|5251.06|5251.06|5251.87|5251.87|5247.68|5247.68|0
1674045300000|2023-01-18 12:35:00|5250.84|5250.84|5256.91|5256.91|5256.91|5256.91|5250.84|5250.84|0
1674045600000|2023-01-18 12:40:00|5256.25|5256.25|5258.32|5258.32|5258.98|5258.98|5254.42|5254.42|0
1674045900000|2023-01-18 12:45:00|5257.88|5257.88|5252.09|5252.09|5258.69|5258.69|5251.87|5251.87|0
1674046200000|2023-01-18 12:50:00|5251.87|5251.87|5248.3|5248.3|5251.87|5251.87|5248.3|5248.3|0
1674046500000|2023-01-18 12:55:00|5248.43|5248.43|5247.55|5247.55|5248.43|5248.43|5245.04|5245.04|0
1674046800000|2023-01-18 13:00:00|5246.73|5246.73|5247.78|5247.78|5250.41|5250.41|5246.73|5246.73|0
1674047100000|2023-01-18 13:05:00|5248|5248|5246.73|5246.73|5250.67|5250.67|5246.29|5246.29|0
1674047400000|2023-01-18 13:10:00|5246.33|5246.33|5243|5243|5247.42|5247.42|5242.78|5242.78|0
1674047700000|2023-01-18 13:15:00|5242.19|5242.19|5241.44|5241.44|5248.38|5248.38|5240.56|5240.56|0
1674048000000|2023-01-18 13:20:00|5241|5241|5244.73|5244.73|5245.65|5245.65|5241|5241|0
1674048300000|2023-01-18 13:25:00|5243.92|5243.92|5244.56|5244.56|5245.54|5245.54|5242.66|5242.66|0
1674048600000|2023-01-18 13:30:00|5244.34|5244.34|5235.82|5235.82|5245.22|5245.22|5232.69|5232.69|0
1674048900000|2023-01-18 13:35:00|5235.69|5235.69|5241.51|5241.51|5243.95|5243.95|5234.47|5234.47|0
1674049200000|2023-01-18 13:40:00|5241.73|5241.73|5238.99|5238.99|5242.83|5242.83|5237.63|5237.63|0
1674049500000|2023-01-18 13:45:00|5238.77|5238.77|5240.87|5240.87|5241.09|5241.09|5237.14|5237.14|0
1674049800000|2023-01-18 13:50:00|5240.98|5240.98|5242.84|5242.84|5242.84|5242.84|5240.98|5240.98|0
1674050100000|2023-01-18 13:55:00|5243.1|5243.1|5242.53|5242.53|5243.1|5243.1|5237.85|5237.85|0
1674050400000|2023-01-18 14:00:00|5242.67|5242.67|5246.35|5246.35|5246.95|5246.95|5242.67|5242.67|0
1674050700000|2023-01-18 14:05:00|5246.57|5246.57|5255.42|5255.42|5255.86|5255.86|5245.16|5245.16|0
1674051000000|2023-01-18 14:10:00|5254.76|5254.76|5254.35|5254.35|5259.19|5259.19|5254.35|5254.35|0
1674051300000|2023-01-18 14:15:00|5254.79|5254.79|5255.61|5255.61|5255.96|5255.96|5252.79|5252.79|0
1674051600000|2023-01-18 14:20:00|5255.17|5255.17|5256.96|5256.96|5258.59|5258.59|5254.46|5254.46|0
1674051900000|2023-01-18 14:25:00|5256.83|5256.83|5250.55|5250.55|5256.83|5256.83|5250.17|5250.17|0
1674052200000|2023-01-18 14:30:00|5251.21|5251.21|5247.44|5247.44|5251.65|5251.65|5245.05|5245.05|0
1674052500000|2023-01-18 14:35:00|5247|5247|5245.82|5245.82|5249.82|5249.82|5245.24|5245.24|0
1674052800000|2023-01-18 14:40:00|5246.63|5246.63|5241.32|5241.32|5247|5247|5240.88|5240.88|0
1674053100000|2023-01-18 14:45:00|5241.1|5241.1|5232.71|5232.71|5241.1|5241.1|5229.98|5229.98|0
1674053400000|2023-01-18 14:50:00|5232.89|5232.89|5231.16|5231.16|5234.34|5234.34|5230.21|5230.21|0
1674053700000|2023-01-18 14:55:00|5231.56|5231.56|5233.37|5233.37|5233.4|5233.4|5229.26|5229.26|0
1674054000000|2023-01-18 15:00:00|5233.18|5233.18|5223.14|5223.14|5233.18|5233.18|5220.54|5220.54|0
1674054300000|2023-01-18 15:05:00|5224.02|5224.02|5225.31|5225.31|5225.31|5225.31|5216.81|5216.81|0
1674054600000|2023-01-18 15:10:00|5225.45|5225.45|5224.54|5224.54|5227.71|5227.71|5222.42|5222.42|0
1674054900000|2023-01-18 15:15:00|5224.27|5224.27|5224.21|5224.21|5224.62|5224.62|5221.95|5221.95|0
1674055200000|2023-01-18 15:20:00|5224.43|5224.43|5220.77|5220.77|5224.43|5224.43|5219.48|5219.48|0
1674055500000|2023-01-18 15:25:00|5219.96|5219.96|5219.45|5219.45|5222.62|5222.62|5216.5|5216.5|0
1674055800000|2023-01-18 15:30:00|5219.67|5219.67|5215.07|5215.07|5219.67|5219.67|5213.22|5213.22|0
1674056100000|2023-01-18 15:35:00|5215.29|5215.29|5223.07|5223.07|5223.07|5223.07|5213.73|5213.73|0
1674056400000|2023-01-18 15:40:00|5223.96|5223.96|5223.05|5223.05|5224.84|5224.84|5223.05|5223.05|0
1674056700000|2023-01-18 15:45:00|5223.27|5223.27|5225.95|5225.95|5225.95|5225.95|5222.96|5222.96|0
1674057000000|2023-01-18 15:50:00|5225.51|5225.51|5223.95|5223.95|5228.55|5228.55|5221.97|5221.97|0
1674057300000|2023-01-18 15:55:00|5223.73|5223.73|5224.01|5224.01|5225.29|5225.29|5222.87|5222.87|0
1674057600000|2023-01-18 16:00:00|5223.2|5223.2|5225.64|5225.64|5226.52|5226.52|5223.2|5223.2|0
1674057900000|2023-01-18 16:05:00|5225.86|5225.86|5220.91|5220.91|5226.08|5226.08|5219.28|5219.28|0
1674058200000|2023-01-18 16:10:00|5221.72|5221.72|5225|5225|5225.22|5225.22|5221.72|5221.72|0
1674058500000|2023-01-18 16:15:00|5225.22|5225.22|5224.52|5224.52|5225.44|5225.44|5223.37|5223.37|0
1674058800000|2023-01-18 16:20:00|5224.41|5224.41|5220.25|5220.25|5225.95|5225.95|5217.81|5217.81|0
1674059100000|2023-01-18 16:25:00|5220.12|5220.12|5214.64|5214.64|5220.93|5220.93|5214.48|5214.48|0
1674116100000|2023-01-19 08:15:00|5223.89|5223.89|5228.63|5228.63|5231.23|5231.23|5223.89|5223.89|0
1674116400000|2023-01-19 08:20:00|5228.41|5228.41|5222.02|5222.02|5229.07|5229.07|5219.46|5219.46|0
1674116700000|2023-01-19 08:25:00|5222.55|5222.55|5222.28|5222.28|5223.65|5223.65|5218.04|5218.04|0
1674117000000|2023-01-19 08:30:00|5223.91|5223.91|5235.9|5235.9|5235.9|5235.9|5223.91|5223.91|0
1674117300000|2023-01-19 08:35:00|5236.72|5236.72|5234.7|5234.7|5238.78|5238.78|5233.76|5233.76|0
1674117600000|2023-01-19 08:40:00|5234.26|5234.26|5234.15|5234.15|5235.08|5235.08|5231.64|5231.64|0
1674117900000|2023-01-19 08:45:00|5235.78|5235.78|5230.76|5230.76|5235.78|5235.78|5229.13|5229.13|0
1674118200000|2023-01-19 08:50:00|5230.1|5230.1|5232.46|5232.46|5233.95|5233.95|5229.77|5229.77|0
1674118500000|2023-01-19 08:55:00|5236.53|5236.53|5232.94|5232.94|5238.16|5238.16|5231.01|5231.01|0
1674118800000|2023-01-19 09:00:00|5233.16|5233.16|5240.44|5240.44|5240.44|5240.44|5233.16|5233.16|0
1674119100000|2023-01-19 09:05:00|5240.22|5240.22|5239.91|5239.91|5242.35|5242.35|5239.69|5239.69|0
1674119400000|2023-01-19 09:10:00|5240.13|5240.13|5243.67|5243.67|5243.67|5243.67|5239.94|5239.94|0
1674119700000|2023-01-19 09:15:00|5242.57|5242.57|5246.13|5246.13|5247.76|5247.76|5240.28|5240.28|0
1674120000000|2023-01-19 09:20:00|5246.35|5246.35|5246.15|5246.15|5247.23|5247.23|5245.32|5245.32|0
1674120300000|2023-01-19 09:25:00|5246.37|5246.37|5250.63|5250.63|5250.63|5250.63|5246.37|5246.37|0
1674120600000|2023-01-19 09:30:00|5249.81|5249.81|5245.01|5245.01|5253.53|5253.53|5245.01|5245.01|0
1674120900000|2023-01-19 09:35:00|5244.13|5244.13|5244.96|5244.96|5250.64|5250.64|5243.69|5243.69|0
1674121200000|2023-01-19 09:40:00|5245.18|5245.18|5247.34|5247.34|5250.95|5250.95|5245.18|5245.18|0
1674121500000|2023-01-19 09:45:00|5240.83|5240.83|5240.83|5240.83|5243.49|5243.49|5240.01|5240.01|0
1674121800000|2023-01-19 09:50:00|5241.22|5241.22|5235.43|5235.43|5241.62|5241.62|5231.09|5231.09|0
1674122100000|2023-01-19 09:55:00|5235.21|5235.21|5234.53|5234.53|5236.9|5236.9|5229.53|5229.53|0
1674122400000|2023-01-19 10:00:00|5234.97|5234.97|5241.79|5241.79|5241.79|5241.79|5234.16|5234.16|0
1674122700000|2023-01-19 10:05:00|5243.42|5243.42|5241.69|5241.69|5243.86|5243.86|5241|5241|0
1674123000000|2023-01-19 10:10:00|5240.44|5240.44|5239.42|5239.42|5240.44|5240.44|5233.71|5233.71|0
1674123300000|2023-01-19 10:15:00|5239.2|5239.2|5244.3|5244.3|5244.74|5244.74|5238.79|5238.79|0
1674123600000|2023-01-19 10:20:00|5245.12|5245.12|5243.86|5243.86|5248.15|5248.15|5243.86|5243.86|0
1674123900000|2023-01-19 10:25:00|5243.05|5243.05|5246.69|5246.69|5249.45|5249.45|5242.72|5242.72|0
1674124200000|2023-01-19 10:30:00|5246.91|5246.91|5243.82|5243.82|5246.91|5246.91|5241.91|5241.91|0
1674124500000|2023-01-19 10:35:00|5243.6|5243.6|5245.46|5245.46|5245.89|5245.89|5242.35|5242.35|0
1674124800000|2023-01-19 10:40:00|5246.27|5246.27|5245.18|5245.18|5247.69|5247.69|5244.96|5244.96|0
1674125100000|2023-01-19 10:45:00|5243.56|5243.56|5239.12|5239.12|5243.56|5243.56|5238.68|5238.68|0
1674125400000|2023-01-19 10:50:00|5239.66|5239.66|5231.32|5231.32|5239.66|5239.66|5228.81|5228.81|0
1674125700000|2023-01-19 10:55:00|5230.88|5230.88|5231.36|5231.36|5234.05|5234.05|5229.78|5229.78|0
1674126000000|2023-01-19 11:00:00|5231.8|5231.8|5233.55|5233.55|5234.21|5234.21|5230.98|5230.98|0
1674126300000|2023-01-19 11:05:00|5233.77|5233.77|5226.67|5226.67|5235.47|5235.47|5222.24|5222.24|0
1674126600000|2023-01-19 11:10:00|5226.01|5226.01|5226.39|5226.39|5230.96|5230.96|5226.01|5226.01|0
1674126900000|2023-01-19 11:15:00|5224.76|5224.76|5216.4|5216.4|5225.57|5225.57|5216.4|5216.4|0
1674127200000|2023-01-19 11:20:00|5213.96|5213.96|5212.62|5212.62|5213.96|5213.96|5211.21|5211.21|0
1674127500000|2023-01-19 11:25:00|5212.84|5212.84|5217.45|5217.45|5217.45|5217.45|5211.77|5211.77|0
1674127800000|2023-01-19 11:30:00|5217.18|5217.18|5215.48|5215.48|5218.15|5218.15|5215.48|5215.48|0
1674128100000|2023-01-19 11:35:00|5213.85|5213.85|5214.65|5214.65|5216.96|5216.96|5213.71|5213.71|0
1674128400000|2023-01-19 11:40:00|5214.46|5214.46|5214.31|5214.31|5214.46|5214.46|5209.44|5209.44|0
1674128700000|2023-01-19 11:45:00|5214.97|5214.97|5210.13|5210.13|5216.29|5216.29|5209.91|5209.91|0
1674129000000|2023-01-19 11:50:00|5210.57|5210.57|5203.65|5203.65|5210.79|5210.79|5203.65|5203.65|0
1674129300000|2023-01-19 11:55:00|5204.46|5204.46|5205.61|5205.61|5206.05|5206.05|5202.79|5202.79|0
1674129600000|2023-01-19 12:00:00|5205.17|5205.17|5206.04|5206.04|5211.27|5211.27|5205.17|5205.17|0
1674129900000|2023-01-19 12:05:00|5206.48|5206.48|5206.66|5206.66|5208.97|5208.97|5206.48|5206.48|0
1674130200000|2023-01-19 12:10:00|5207.47|5207.47|5204.47|5204.47|5209.87|5209.87|5203.15|5203.15|0
1674130500000|2023-01-19 12:15:00|5204.03|5204.03|5206.9|5206.9|5207.82|5207.82|5203.36|5203.36|0
1674130800000|2023-01-19 12:20:00|5208.66|5208.66|5206.31|5206.31|5209.32|5209.32|5206.31|5206.31|0
1674131100000|2023-01-19 12:25:00|5206.44|5206.44|5207.43|5207.43|5208.31|5208.31|5204.59|5204.59|0
1674131400000|2023-01-19 12:30:00|5207.87|5207.87|5206.65|5206.65|5208.14|5208.14|5203.71|5203.71|0
1674131700000|2023-01-19 12:35:00|5205.7|5205.7|5207.02|5207.02|5208.49|5208.49|5205.7|5205.7|0
1674132000000|2023-01-19 12:40:00|5206.58|5206.58|5205.79|5205.79|5207.42|5207.42|5202.26|5202.26|0
1674132300000|2023-01-19 12:45:00|5205.35|5205.35|5207.21|5207.21|5207.21|5207.21|5204.61|5204.61|0
1674132600000|2023-01-19 12:50:00|5207.65|5207.65|5207.68|5207.68|5210.14|5210.14|5205.96|5205.96|0
1674132900000|2023-01-19 12:55:00|5207.86|5207.86|5204.81|5204.81|5209.27|5209.27|5204.26|5204.26|0
1674133200000|2023-01-19 13:00:00|5205.08|5205.08|5206.89|5206.89|5208.37|5208.37|5205.08|5205.08|0
1674133500000|2023-01-19 13:05:00|5204.45|5204.45|5202.14|5202.14|5204.67|5204.67|5201.7|5201.7|0
1674133800000|2023-01-19 13:10:00|5202.36|5202.36|5203.95|5203.95|5204.78|5204.78|5200.5|5200.5|0
1674134100000|2023-01-19 13:15:00|5204.08|5204.08|5203.51|5203.51|5204.08|5204.08|5201.66|5201.66|0
1674134400000|2023-01-19 13:20:00|5203.95|5203.95|5204.23|5204.23|5205.27|5205.27|5202.98|5202.98|0
1674134700000|2023-01-19 13:25:00|5203.42|5203.42|5202.5|5202.5|5203.42|5203.42|5202.05|5202.05|0
1674135000000|2023-01-19 13:30:00|5199.25|5199.25|5197.61|5197.61|5199.99|5199.99|5195.73|5195.73|0
1674135300000|2023-01-19 13:35:00|5196.73|5196.73|5196.49|5196.49|5199.02|5199.02|5193.63|5193.63|0
1674135600000|2023-01-19 13:40:00|5196.27|5196.27|5194.51|5194.51|5200.32|5200.32|5193.69|5193.69|0
1674135900000|2023-01-19 13:45:00|5196.14|5196.14|5198.21|5198.21|5198.58|5198.58|5196.14|5196.14|0
1674136200000|2023-01-19 13:50:00|5197.77|5197.77|5193.52|5193.52|5198.95|5198.95|5193.03|5193.03|0
1674136500000|2023-01-19 13:55:00|5192.71|5192.71|5198.32|5198.32|5200.07|5200.07|5191.89|5191.89|0
1674136800000|2023-01-19 14:00:00|5197.51|5197.51|5195.84|5195.84|5197.51|5197.51|5193.15|5193.15|0
1674137100000|2023-01-19 14:05:00|5196.11|5196.11|5196.34|5196.34|5196.56|5196.56|5193.01|5193.01|0
1674137400000|2023-01-19 14:10:00|5197|5197|5199.03|5199.03|5201.69|5201.69|5197|5197|0
1674137700000|2023-01-19 14:15:00|5199.25|5199.25|5198.1|5198.1|5199.79|5199.79|5196.3|5196.3|0
1674138000000|2023-01-19 14:20:00|5197.66|5197.66|5203.67|5203.67|5203.67|5203.67|5197.66|5197.66|0
1674138300000|2023-01-19 14:25:00|5203.45|5203.45|5199.51|5199.51|5204.11|5204.11|5199.51|5199.51|0
1674138600000|2023-01-19 14:30:00|5198.69|5198.69|5201.38|5201.38|5202.19|5202.19|5197.06|5197.06|0
1674138900000|2023-01-19 14:35:00|5200.28|5200.28|5208.53|5208.53|5210.97|5210.97|5200.06|5200.06|0
1674139200000|2023-01-19 14:40:00|5207.65|5207.65|5209.2|5209.2|5213.5|5213.5|5207.21|5207.21|0
1674139500000|2023-01-19 14:45:00|5208.98|5208.98|5208.22|5208.22|5210.96|5210.96|5207|5207|0
1674139800000|2023-01-19 14:50:00|5208.09|5208.09|5195.61|5195.61|5210.2|5210.2|5195.61|5195.61|0
1674140100000|2023-01-19 14:55:00|5195.83|5195.83|5200.16|5200.16|5201.95|5201.95|5195.83|5195.83|0
1674140400000|2023-01-19 15:00:00|5200.38|5200.38|5201.38|5201.38|5201.6|5201.6|5195.04|5195.04|0
1674140700000|2023-01-19 15:05:00|5201.16|5201.16|5205.69|5205.69|5207.54|5207.54|5199.53|5199.53|0
1674141000000|2023-01-19 15:10:00|5205.91|5205.91|5205.26|5205.26|5206.33|5206.33|5203.97|5203.97|0
1674141300000|2023-01-19 15:15:00|5206.07|5206.07|5214.54|5214.54|5214.54|5214.54|5205.79|5205.79|0
1674141600000|2023-01-19 15:20:00|5214.98|5214.98|5213.79|5213.79|5219.38|5219.38|5212.97|5212.97|0
1674141900000|2023-01-19 15:25:00|5214.23|5214.23|5213.59|5213.59|5214.23|5214.23|5210.68|5210.68|0
1674142200000|2023-01-19 15:30:00|5212.77|5212.77|5217.67|5217.67|5219.77|5219.77|5212.55|5212.55|0
1674142500000|2023-01-19 15:35:00|5217.89|5217.89|5220.96|5220.96|5223.4|5223.4|5217.89|5217.89|0
1674142800000|2023-01-19 15:40:00|5220.74|5220.74|5218.23|5218.23|5222.02|5222.02|5217.85|5217.85|0
1674143100000|2023-01-19 15:45:00|5217.57|5217.57|5218.38|5218.38|5225.34|5225.34|5217.13|5217.13|0
1674143400000|2023-01-19 15:50:00|5219.2|5219.2|5221.58|5221.58|5222.52|5222.52|5218.68|5218.68|0
1674143700000|2023-01-19 15:55:00|5221.14|5221.14|5221.43|5221.43|5223.54|5223.54|5218.28|5218.28|0
1674144000000|2023-01-19 16:00:00|5221.1|5221.1|5218.13|5218.13|5223.92|5223.92|5218.13|5218.13|0
1674144300000|2023-01-19 16:05:00|5217.91|5217.91|5220.57|5220.57|5223.63|5223.63|5216.65|5216.65|0
1674144600000|2023-01-19 16:10:00|5221.39|5221.39|5213.19|5213.19|5222.49|5222.49|5212.75|5212.75|0
1674144900000|2023-01-19 16:15:00|5213.41|5213.41|5215.07|5215.07|5218.23|5218.23|5212.72|5212.72|0
1674145200000|2023-01-19 16:20:00|5215.89|5215.89|5215.6|5215.6|5215.89|5215.89|5213.31|5213.31|0
1674145500000|2023-01-19 16:25:00|5216.41|5216.41|5208.1|5208.1|5217.95|5217.95|5206.7|5206.7|0
1674202500000|2023-01-20 08:15:00|5222.23|5222.23|5221.51|5221.51|5226.52|5226.52|5218.47|5218.47|0
1674202800000|2023-01-20 08:20:00|5219.06|5219.06|5214.97|5214.97|5219.94|5219.94|5212.88|5212.88|0
1674203100000|2023-01-20 08:25:00|5213.87|5213.87|5222.7|5222.7|5224.21|5224.21|5213.87|5213.87|0
1674203400000|2023-01-20 08:30:00|5223.51|5223.51|5223.3|5223.3|5227.24|5227.24|5219.1|5219.1|0
1674203700000|2023-01-20 08:35:00|5223.71|5223.71|5220.5|5220.5|5229.47|5229.47|5220.06|5220.06|0
1674204000000|2023-01-20 08:40:00|5221.31|5221.31|5232.8|5232.8|5233.02|5233.02|5221.31|5221.31|0
1674204300000|2023-01-20 08:45:00|5233.62|5233.62|5234.48|5234.48|5234.92|5234.92|5229.55|5229.55|0
1674204600000|2023-01-20 08:50:00|5233.6|5233.6|5227.27|5227.27|5233.6|5233.6|5226.39|5226.39|0
1674204900000|2023-01-20 08:55:00|5226.83|5226.83|5231.1|5231.1|5235.12|5235.12|5226.29|5226.29|0
1674205200000|2023-01-20 09:00:00|5230.69|5230.69|5235|5235|5237.79|5237.79|5230.56|5230.56|0
1674205500000|2023-01-20 09:05:00|5234.18|5234.18|5234.79|5234.79|5234.79|5234.79|5231.83|5231.83|0
1674205800000|2023-01-20 09:10:00|5234.98|5234.98|5233.47|5233.47|5235.16|5235.16|5231.62|5231.62|0
1674206100000|2023-01-20 09:15:00|5232.94|5232.94|5240.03|5240.03|5240.03|5240.03|5232.94|5232.94|0
1674206400000|2023-01-20 09:20:00|5240.17|5240.17|5232.38|5232.38|5240.39|5240.39|5232.38|5232.38|0
1674206700000|2023-01-20 09:25:00|5232.19|5232.19|5236.16|5236.16|5236.86|5236.86|5231.82|5231.82|0
1674207000000|2023-01-20 09:30:00|5236.98|5236.98|5238.87|5238.87|5239.31|5239.31|5234.09|5234.09|0
1674207300000|2023-01-20 09:35:00|5239.09|5239.09|5236.52|5236.52|5239.09|5239.09|5236.08|5236.08|0
1674207600000|2023-01-20 09:40:00|5234.89|5234.89|5235.5|5235.5|5235.7|5235.7|5231.85|5231.85|0
1674207900000|2023-01-20 09:45:00|5235.28|5235.28|5237.57|5237.57|5238.01|5238.01|5235.28|5235.28|0
1674208200000|2023-01-20 09:50:00|5237.13|5237.13|5236.75|5236.75|5237.57|5237.57|5235.72|5235.72|0
1674208500000|2023-01-20 09:55:00|5237.57|5237.57|5244.7|5244.7|5246.9|5246.9|5237.57|5237.57|0
1674208800000|2023-01-20 10:00:00|5244.83|5244.83|5244.09|5244.09|5248.07|5248.07|5242.39|5242.39|0
1674209100000|2023-01-20 10:05:00|5243.87|5243.87|5247.27|5247.27|5248.68|5248.68|5243.87|5243.87|0
1674209400000|2023-01-20 10:10:00|5247.41|5247.41|5247.68|5247.68|5247.68|5247.68|5247.41|5247.41|0
1674209700000|2023-01-20 10:15:00|5249.3|5249.3|5250.33|5250.33|5258.53|5258.53|5249.3|5249.3|0
1674210000000|2023-01-20 10:20:00|5249.67|5249.67|5246.87|5246.87|5251.3|5251.3|5246.43|5246.43|0
1674210300000|2023-01-20 10:25:00|5247.69|5247.69|5250.01|5250.01|5252.52|5252.52|5247.69|5247.69|0
1674210600000|2023-01-20 10:30:00|5249.79|5249.79|5254.76|5254.76|5256.39|5256.39|5249.79|5249.79|0
1674210900000|2023-01-20 10:35:00|5253.95|5253.95|5249.81|5249.81|5255.8|5255.8|5249.81|5249.81|0
1674211200000|2023-01-20 10:40:00|5250.62|5250.62|5246.13|5246.13|5250.76|5250.76|5245.32|5245.32|0
1674211500000|2023-01-20 10:45:00|5246|5246|5249.96|5249.96|5250.43|5250.43|5245.56|5245.56|0
1674211800000|2023-01-20 10:50:00|5249.52|5249.52|5243.35|5243.35|5249.52|5249.52|5241.32|5241.32|0
1674212100000|2023-01-20 10:55:00|5244.46|5244.46|5240.1|5240.1|5244.46|5244.46|5240.1|5240.1|0
1674212400000|2023-01-20 11:00:00|5239.29|5239.29|5237.34|5237.34|5239.29|5239.29|5234|5234|0
1674212700000|2023-01-20 11:05:00|5238|5238|5242.8|5242.8|5242.89|5242.89|5238|5238|0
1674213000000|2023-01-20 11:10:00|5242.58|5242.58|5245.33|5245.33|5245.33|5245.33|5241.1|5241.1|0
1674213300000|2023-01-20 11:15:00|5246.14|5246.14|5245.62|5245.62|5248.65|5248.65|5245.62|5245.62|0
1674213600000|2023-01-20 11:20:00|5245.4|5245.4|5240.58|5240.58|5245.97|5245.97|5240.43|5240.43|0
1674213900000|2023-01-20 11:25:00|5241.4|5241.4|5235.93|5235.93|5241.4|5241.4|5235.93|5235.93|0
1674214200000|2023-01-20 11:30:00|5235.12|5235.12|5240.58|5240.58|5240.58|5240.58|5235.12|5235.12|0
1674214500000|2023-01-20 11:35:00|5241.39|5241.39|5240.99|5240.99|5242.03|5242.03|5240.99|5240.99|0
1674214800000|2023-01-20 11:40:00|5240.55|5240.55|5241.54|5241.54|5241.54|5241.54|5237.67|5237.67|0
1674215100000|2023-01-20 11:45:00|5239.1|5239.1|5238.88|5238.88|5240.29|5240.29|5238.88|5238.88|0
1674215400000|2023-01-20 11:50:00|5239.1|5239.1|5240.39|5240.39|5240.39|5240.39|5238.97|5238.97|0
1674215700000|2023-01-20 11:55:00|5240.61|5240.61|5239.21|5239.21|5242.31|5242.31|5238.43|5238.43|0
1674216000000|2023-01-20 12:00:00|5238.39|5238.39|5238.61|5238.61|5238.72|5238.72|5236.76|5236.76|0
1674216300000|2023-01-20 12:05:00|5238.39|5238.39|5236.39|5236.39|5238.39|5238.39|5234.85|5234.85|0
1674216600000|2023-01-20 12:10:00|5236.53|5236.53|5231.44|5231.44|5236.71|5236.71|5230.47|5230.47|0
1674216900000|2023-01-20 12:15:00|5231.88|5231.88|5234.32|5234.32|5235.14|5235.14|5231.88|5231.88|0
1674217200000|2023-01-20 12:20:00|5235.14|5235.14|5236.77|5236.77|5236.77|5236.77|5235.14|5235.14|0
1674217500000|2023-01-20 12:25:00|5235.14|5235.14|5235.95|5235.95|5235.95|5235.95|5235.14|5235.14|0
1674217800000|2023-01-20 12:30:00|5238.39|5238.39|5240.97|5240.97|5241.19|5241.19|5236.77|5236.77|0
1674218100000|2023-01-20 12:35:00|5241.24|5241.24|5239.63|5239.63|5241.24|5241.24|5239.47|5239.47|0
1674218400000|2023-01-20 12:40:00|5239.85|5239.85|5240.59|5240.59|5242.14|5242.14|5239.85|5239.85|0
1674218700000|2023-01-20 12:45:00|5241.25|5241.25|5246.23|5246.23|5246.23|5246.23|5240|5240|0
1674219000000|2023-01-20 12:50:00|5245.42|5245.42|5246.92|5246.92|5252.36|5252.36|5245.4|5245.4|0
1674219300000|2023-01-20 12:55:00|5247.14|5247.14|5243.59|5243.59|5250.68|5250.68|5243.59|5243.59|0
1674219600000|2023-01-20 13:00:00|5244.41|5244.41|5253.06|5253.06|5253.87|5253.87|5244.41|5244.41|0
1674219900000|2023-01-20 13:05:00|5253.19|5253.19|5255.91|5255.91|5257.27|5257.27|5253.01|5253.01|0
1674220200000|2023-01-20 13:10:00|5255.78|5255.78|5251.97|5251.97|5255.78|5255.78|5251.97|5251.97|0
1674220500000|2023-01-20 13:15:00|5252.19|5252.19|5251.8|5251.8|5256.26|5256.26|5251.31|5251.31|0
1674220800000|2023-01-20 13:20:00|5251.36|5251.36|5255.23|5255.23|5255.23|5255.23|5251.03|5251.03|0
1674221100000|2023-01-20 13:25:00|5254.79|5254.79|5258.03|5258.03|5259.88|5259.88|5254.48|5254.48|0
1674221400000|2023-01-20 13:30:00|5258.17|5258.17|5259.84|5259.84|5262.35|5262.35|5257.97|5257.97|0
1674221700000|2023-01-20 13:35:00|5260.66|5260.66|5256.56|5256.56|5260.66|5260.66|5256.56|5256.56|0
1674222000000|2023-01-20 13:40:00|5256.12|5256.12|5264.48|5264.48|5266.92|5266.92|5255.85|5255.85|0
1674222300000|2023-01-20 13:45:00|5265.3|5265.3|5272.23|5272.23|5273.04|5273.04|5265.03|5265.03|0
1674222600000|2023-01-20 13:50:00|5272.01|5272.01|5261.12|5261.12|5272.85|5272.85|5261.12|5261.12|0
1674222900000|2023-01-20 13:55:00|5260.68|5260.68|5263.38|5263.38|5264.04|5264.04|5260.02|5260.02|0
1674223200000|2023-01-20 14:00:00|5262.57|5262.57|5259.61|5259.61|5262.87|5262.87|5257.71|5257.71|0
1674223500000|2023-01-20 14:05:00|5259.83|5259.83|5260.4|5260.4|5261.46|5261.46|5259.01|5259.01|0
1674223800000|2023-01-20 14:10:00|5260.21|5260.21|5260.48|5260.48|5261.03|5261.03|5259.33|5259.33|0
1674224100000|2023-01-20 14:15:00|5260.92|5260.92|5261.54|5261.54|5262.58|5262.58|5260.92|5260.92|0
1674224400000|2023-01-20 14:20:00|5260.73|5260.73|5261.51|5261.51|5261.7|5261.7|5259.19|5259.19|0
1674224700000|2023-01-20 14:25:00|5261.95|5261.95|5272.99|5272.99|5273.62|5273.62|5261.95|5261.95|0
1674225000000|2023-01-20 14:30:00|5274.62|5274.62|5267.26|5267.26|5274.89|5274.89|5263.65|5263.65|0
1674225300000|2023-01-20 14:35:00|5266.45|5266.45|5262.72|5262.72|5268.36|5268.36|5262|5262|0
1674225600000|2023-01-20 14:40:00|5263.54|5263.54|5262.81|5262.81|5265.23|5265.23|5261.12|5261.12|0
1674225900000|2023-01-20 14:45:00|5262|5262|5249.48|5249.48|5262|5262|5249.48|5249.48|0
1674226200000|2023-01-20 14:50:00|5249.92|5249.92|5239.11|5239.11|5249.98|5249.98|5239.11|5239.11|0
1674226500000|2023-01-20 14:55:00|5240.74|5240.74|5243.36|5243.36|5244.26|5244.26|5240.74|5240.74|0
1674226800000|2023-01-20 15:00:00|5244.18|5244.18|5244.55|5244.55|5247.35|5247.35|5241.45|5241.45|0
1674227100000|2023-01-20 15:05:00|5244.77|5244.77|5244.31|5244.31|5246.23|5246.23|5242.7|5242.7|0
1674227400000|2023-01-20 15:10:00|5244.09|5244.09|5250.04|5250.04|5250.04|5250.04|5243.6|5243.6|0
1674227700000|2023-01-20 15:15:00|5250.26|5250.26|5249.14|5249.14|5250.26|5250.26|5247.53|5247.53|0
1674228000000|2023-01-20 15:20:00|5249.03|5249.03|5252.36|5252.36|5252.36|5252.36|5249.03|5249.03|0
1674228300000|2023-01-20 15:25:00|5253.17|5253.17|5254.31|5254.31|5256.43|5256.43|5252.51|5252.51|0
1674228600000|2023-01-20 15:30:00|5254.45|5254.45|5256.94|5256.94|5256.94|5256.94|5249.12|5249.12|0
1674228900000|2023-01-20 15:35:00|5257.75|5257.75|5260.75|5260.75|5262.24|5262.24|5257.75|5257.75|0
1674229200000|2023-01-20 15:40:00|5260.97|5260.97|5265.38|5265.38|5265.44|5265.44|5260.15|5260.15|0
1674229500000|2023-01-20 15:45:00|5265.16|5265.16|5265.1|5265.1|5268.35|5268.35|5264.39|5264.39|0
1674229800000|2023-01-20 15:50:00|5264.66|5264.66|5264.05|5264.05|5264.66|5264.66|5262.88|5262.88|0
1674230100000|2023-01-20 15:55:00|5264.18|5264.18|5264.5|5264.5|5268.96|5268.96|5263.5|5263.5|0
1674230400000|2023-01-20 16:00:00|5263.68|5263.68|5258.85|5258.85|5265.8|5265.8|5257.45|5257.45|0
1674230700000|2023-01-20 16:05:00|5258.63|5258.63|5256.87|5256.87|5260.01|5260.01|5254.85|5254.85|0
1674231000000|2023-01-20 16:10:00|5257.68|5257.68|5258.65|5258.65|5261.09|5261.09|5257.68|5257.68|0
1674231300000|2023-01-20 16:15:00|5258.79|5258.79|5260.04|5260.04|5262.04|5262.04|5258.79|5258.79|0
1674231600000|2023-01-20 16:20:00|5260.85|5260.85|5257.9|5257.9|5261.31|5261.31|5255.88|5255.88|0
1674231900000|2023-01-20 16:25:00|5258.12|5258.12|5264.8|5264.8|5266.18|5266.18|5255.21|5255.21|0
1674461700000|2023-01-23 08:15:00|5283.92|5283.92|5271.64|5271.64|5283.92|5283.92|5270.38|5270.38|0
1674462000000|2023-01-23 08:20:00|5273.27|5273.27|5270.24|5270.24|5275.84|5275.84|5270.24|5270.24|0
1674462300000|2023-01-23 08:25:00|5267.82|5267.82|5276.44|5276.44|5276.46|5276.46|5267.82|5267.82|0
1674462600000|2023-01-23 08:30:00|5276.22|5276.22|5281.74|5281.74|5281.74|5281.74|5270.67|5270.67|0
1674462900000|2023-01-23 08:35:00|5281.96|5281.96|5279.58|5279.58|5284.02|5284.02|5279.36|5279.36|0
1674463200000|2023-01-23 08:40:00|5279.36|5279.36|5275.33|5275.33|5279.36|5279.36|5275.33|5275.33|0
1674463500000|2023-01-23 08:45:00|5275.14|5275.14|5277.58|5277.58|5278.4|5278.4|5273.94|5273.94|0
1674463800000|2023-01-23 08:50:00|5276.77|5276.77|5280.22|5280.22|5281.04|5281.04|5276.68|5276.68|0
1674464100000|2023-01-23 08:55:00|5280.67|5280.67|5277.28|5277.28|5280.67|5280.67|5276.53|5276.53|0
1674464400000|2023-01-23 09:00:00|5276.53|5276.53|5285.25|5285.25|5285.25|5285.25|5276.53|5276.53|0
1674464700000|2023-01-23 09:05:00|5285.03|5285.03|5280.56|5280.56|5287.47|5287.47|5280.56|5280.56|0
1674465000000|2023-01-23 09:10:00|5279.75|5279.75|5281.35|5281.35|5283.26|5283.26|5278.96|5278.96|0
1674465300000|2023-01-23 09:15:00|5280.91|5280.91|5279.73|5279.73|5281.32|5281.32|5278.81|5278.81|0
1674465600000|2023-01-23 09:20:00|5280.17|5280.17|5279.24|5279.24|5280.17|5280.17|5278.42|5278.42|0
1674465900000|2023-01-23 09:25:00|5278.87|5278.87|5280.47|5280.47|5282.04|5282.04|5278.65|5278.65|0
1674466200000|2023-01-23 09:30:00|5281.29|5281.29|5280.76|5280.76|5284.96|5284.96|5280.76|5280.76|0
1674466500000|2023-01-23 09:35:00|5280.54|5280.54|5281.37|5281.37|5281.37|5281.37|5279.54|5279.54|0
1674466800000|2023-01-23 09:40:00|5282.18|5282.18|5277.3|5277.3|5283.06|5283.06|5277.08|5277.08|0
1674467100000|2023-01-23 09:45:00|5278.11|5278.11|5273.67|5273.67|5278.4|5278.4|5273.67|5273.67|0
1674467400000|2023-01-23 09:50:00|5272.85|5272.85|5275.86|5275.86|5276.08|5276.08|5271.57|5271.57|0
1674467700000|2023-01-23 09:55:00|5275.64|5275.64|5275.09|5275.09|5275.64|5275.64|5274.52|5274.52|0
1674468000000|2023-01-23 10:00:00|5275.91|5275.91|5274.86|5274.86|5275.91|5275.91|5273.4|5273.4|0
1674468300000|2023-01-23 10:05:00|5275.67|5275.67|5273.33|5273.33|5276.99|5276.99|5272.87|5272.87|0
1674468600000|2023-01-23 10:10:00|5273.77|5273.77|5266.72|5266.72|5273.77|5273.77|5262.74|5262.74|0
1674468900000|2023-01-23 10:15:00|5266.54|5266.54|5270.63|5270.63|5270.68|5270.68|5265.95|5265.95|0
1674469200000|2023-01-23 10:20:00|5271.07|5271.07|5266.71|5266.71|5271.81|5271.81|5263.23|5263.23|0
1674469500000|2023-01-23 10:25:00|5267.15|5267.15|5266.91|5266.91|5270.82|5270.82|5265.52|5265.52|0
1674469800000|2023-01-23 10:30:00|5267.72|5267.72|5272.32|5272.32|5272.32|5272.32|5264.94|5264.94|0
1674470100000|2023-01-23 10:35:00|5272.54|5272.54|5274.14|5274.14|5274.14|5274.14|5272.54|5272.54|0
1674470400000|2023-01-23 10:40:00|5274.96|5274.96|5276.11|5276.11|5276.14|5276.14|5273.7|5273.7|0
1674470700000|2023-01-23 10:45:00|5275.67|5275.67|5282.54|5282.54|5285.81|5285.81|5275.45|5275.45|0
1674471000000|2023-01-23 10:50:00|5283.64|5283.64|5285.29|5285.29|5286.1|5286.1|5282.02|5282.02|0
1674471300000|2023-01-23 10:55:00|5285.42|5285.42|5288.44|5288.44|5290.88|5290.88|5285.42|5285.42|0
1674471600000|2023-01-23 11:00:00|5288.66|5288.66|5285.32|5285.32|5289.73|5289.73|5285.32|5285.32|0
1674471900000|2023-01-23 11:05:00|5284.5|5284.5|5287.08|5287.08|5289.53|5289.53|5284.5|5284.5|0
1674472200000|2023-01-23 11:10:00|5285.46|5285.46|5287|5287|5287|5287|5283.31|5283.31|0
1674472500000|2023-01-23 11:15:00|5287.82|5287.82|5287.6|5287.6|5290.04|5290.04|5287.6|5287.6|0
1674472800000|2023-01-23 11:20:00|5287.38|5287.38|5286.16|5286.16|5289.27|5289.27|5286.16|5286.16|0
1674473100000|2023-01-23 11:25:00|5288.6|5288.6|5290.05|5290.05|5291.05|5291.05|5288.6|5288.6|0
1674473400000|2023-01-23 11:30:00|5288.42|5288.42|5286.39|5286.39|5288.42|5288.42|5284.59|5284.59|0
1674473700000|2023-01-23 11:35:00|5285.58|5285.58|5286.31|5286.31|5288.46|5288.46|5283.36|5283.36|0
1674474000000|2023-01-23 11:40:00|5287.41|5287.41|5286.68|5286.68|5287.63|5287.63|5284.61|5284.61|0
1674474300000|2023-01-23 11:45:00|5287.12|5287.12|5282.97|5282.97|5287.12|5287.12|5282.97|5282.97|0
1674474600000|2023-01-23 11:50:00|5283.41|5283.41|5280.88|5280.88|5284.73|5284.73|5277.71|5277.71|0
1674474900000|2023-01-23 11:55:00|5281.32|5281.32|5278.95|5278.95|5281.54|5281.54|5276.22|5276.22|0
1674475200000|2023-01-23 12:00:00|5278.13|5278.13|5278.42|5278.42|5280.64|5280.64|5278.13|5278.13|0
1674475500000|2023-01-23 12:05:00|5278.2|5278.2|5273.3|5273.3|5278.31|5278.31|5273.03|5273.03|0
1674475800000|2023-01-23 12:10:00|5274.11|5274.11|5271.67|5271.67|5275.59|5275.59|5270.79|5270.79|0
1674476100000|2023-01-23 12:15:00|5271.89|5271.89|5267.41|5267.41|5271.89|5271.89|5266.75|5266.75|0
1674476400000|2023-01-23 12:20:00|5266.6|5266.6|5266.91|5266.91|5271.24|5271.24|5266.1|5266.1|0
1674476700000|2023-01-23 12:25:00|5267.18|5267.18|5270.56|5270.56|5271.18|5271.18|5267.18|5267.18|0
1674477000000|2023-01-23 12:30:00|5271.37|5271.37|5269.79|5269.79|5273.55|5273.55|5269.35|5269.35|0
1674477300000|2023-01-23 12:35:00|5269.97|5269.97|5269.31|5269.31|5270.79|5270.79|5268.5|5268.5|0
1674477600000|2023-01-23 12:40:00|5268.5|5268.5|5268.72|5268.72|5269.53|5269.53|5268.5|5268.5|0
1674477900000|2023-01-23 12:45:00|5268.94|5268.94|5269.57|5269.57|5270.85|5270.85|5268.94|5268.94|0
1674478200000|2023-01-23 12:50:00|5270.38|5270.38|5268.36|5268.36|5270.51|5270.51|5268.18|5268.18|0
1674478500000|2023-01-23 12:55:00|5269.99|5269.99|5270.96|5270.96|5274.44|5274.44|5269.99|5269.99|0
1674478800000|2023-01-23 13:00:00|5272.59|5272.59|5272.59|5272.59|5273.84|5273.84|5272.59|5272.59|0
1674479100000|2023-01-23 13:05:00|5272.37|5272.37|5272.37|5272.37|5273.77|5273.77|5272.15|5272.15|0
1674479400000|2023-01-23 13:10:00|5273.18|5273.18|5276.44|5276.44|5276.44|5276.44|5272.74|5272.74|0
1674479700000|2023-01-23 13:15:00|5277.1|5277.1|5278.35|5278.35|5278.35|5278.35|5276.28|5276.28|0
1674480000000|2023-01-23 13:20:00|5276.72|5276.72|5275.84|5275.84|5277.91|5277.91|5275.84|5275.84|0
1674480300000|2023-01-23 13:25:00|5275.4|5275.4|5271.76|5271.76|5275.4|5275.4|5271.76|5271.76|0
1674480600000|2023-01-23 13:30:00|5271.65|5271.65|5275.23|5275.23|5275.45|5275.45|5271.65|5271.65|0
1674480900000|2023-01-23 13:35:00|5275.45|5275.45|5273.52|5273.52|5275.89|5275.89|5272.95|5272.95|0
1674481200000|2023-01-23 13:40:00|5273.74|5273.74|5272.01|5272.01|5274.82|5274.82|5271.04|5271.04|0
1674481500000|2023-01-23 13:45:00|5273.64|5273.64|5266.25|5266.25|5273.64|5273.64|5265.15|5265.15|0
1674481800000|2023-01-23 13:50:00|5266.03|5266.03|5266.73|5266.73|5269.16|5269.16|5262.14|5262.14|0
1674482100000|2023-01-23 13:55:00|5265.63|5265.63|5269.51|5269.51|5272.77|5272.77|5265.63|5265.63|0
1674482400000|2023-01-23 14:00:00|5268.7|5268.7|5268.48|5268.48|5268.7|5268.7|5267.17|5267.17|0
1674482700000|2023-01-23 14:05:00|5267.67|5267.67|5265.21|5265.21|5268.11|5268.11|5263.19|5263.19|0
1674483000000|2023-01-23 14:10:00|5265.07|5265.07|5261.53|5261.53|5265.07|5265.07|5261.31|5261.31|0
1674483300000|2023-01-23 14:15:00|5263.16|5263.16|5259.94|5259.94|5264.06|5264.06|5259.94|5259.94|0
1674483600000|2023-01-23 14:20:00|5259.12|5259.12|5252.83|5252.83|5259.56|5259.56|5252.83|5252.83|0
1674483900000|2023-01-23 14:25:00|5254.45|5254.45|5253.39|5253.39|5254.45|5254.45|5251.91|5251.91|0
1674484200000|2023-01-23 14:30:00|5255.02|5255.02|5251.13|5251.13|5258.65|5258.65|5250.32|5250.32|0
1674484500000|2023-01-23 14:35:00|5251.95|5251.95|5252.4|5252.4|5257.13|5257.13|5250.77|5250.77|0
1674484800000|2023-01-23 14:40:00|5252.29|5252.29|5253.04|5253.04|5253.04|5253.04|5246.83|5246.83|0
1674485100000|2023-01-23 14:45:00|5253.7|5253.7|5256.51|5256.51|5257.84|5257.84|5251.63|5251.63|0
1674485400000|2023-01-23 14:50:00|5257.33|5257.33|5259.31|5259.31|5259.31|5259.31|5256.36|5256.36|0
1674485700000|2023-01-23 14:55:00|5258.49|5258.49|5255.01|5255.01|5258.49|5258.49|5253.11|5253.11|0
1674486000000|2023-01-23 15:00:00|5254.79|5254.79|5262.67|5262.67|5262.67|5262.67|5254.79|5254.79|0
1674486300000|2023-01-23 15:05:00|5262.23|5262.23|5259.99|5259.99|5262.23|5262.23|5258.84|5258.84|0
1674486600000|2023-01-23 15:10:00|5259.55|5259.55|5259.31|5259.31|5259.91|5259.91|5256|5256|0
1674486900000|2023-01-23 15:15:00|5259.09|5259.09|5258.81|5258.81|5259.47|5259.47|5257.02|5257.02|0
1674487200000|2023-01-23 15:20:00|5259.03|5259.03|5258.65|5258.65|5261.47|5261.47|5258.43|5258.43|0
1674487500000|2023-01-23 15:25:00|5257.84|5257.84|5264.05|5264.05|5264.05|5264.05|5257.84|5257.84|0
1674487800000|2023-01-23 15:30:00|5263.24|5263.24|5261.75|5261.75|5263.65|5263.65|5261.75|5261.75|0
1674488100000|2023-01-23 15:35:00|5260.94|5260.94|5262.4|5262.4|5265.23|5265.23|5260.94|5260.94|0
1674488400000|2023-01-23 15:40:00|5262.62|5262.62|5262.97|5262.97|5263.79|5263.79|5261.34|5261.34|0
1674488700000|2023-01-23 15:45:00|5263.19|5263.19|5264.86|5264.86|5266.49|5266.49|5263.19|5263.19|0
1674489000000|2023-01-23 15:50:00|5265.53|5265.53|5274.06|5274.06|5274.06|5274.06|5264.71|5264.71|0
1674489300000|2023-01-23 15:55:00|5276.51|5276.51|5277.68|5277.68|5281.8|5281.8|5276.51|5276.51|0
1674489600000|2023-01-23 16:00:00|5278.12|5278.12|5281.26|5281.26|5283.25|5283.25|5278.01|5278.01|0
1674489900000|2023-01-23 16:05:00|5281.04|5281.04|5274.09|5274.09|5282.69|5282.69|5272.49|5272.49|0
1674490200000|2023-01-23 16:10:00|5274.27|5274.27|5269.57|5269.57|5274.64|5274.64|5267.89|5267.89|0
1674490500000|2023-01-23 16:15:00|5271.19|5271.19|5275.93|5275.93|5276.81|5276.81|5268.09|5268.09|0
1674490800000|2023-01-23 16:20:00|5276.15|5276.15|5273.7|5273.7|5276.37|5276.37|5271.58|5271.58|0
1674491100000|2023-01-23 16:25:00|5273.97|5273.97|5276.2|5276.2|5278.47|5278.47|5273.97|5273.97|0
1674548100000|2023-01-24 08:15:00|5283.29|5283.29|5280.86|5280.86|5284.91|5284.91|5279.92|5279.92|0
1674548400000|2023-01-24 08:20:00|5280.2|5280.2|5288.75|5288.75|5289.56|5289.56|5275.69|5275.69|0
1674548700000|2023-01-24 08:25:00|5288.97|5288.97|5286.67|5286.67|5292.07|5292.07|5285.05|5285.05|0
1674549000000|2023-01-24 08:30:00|5287.12|5287.12|5298.09|5298.09|5298.86|5298.86|5287.12|5287.12|0
1674549300000|2023-01-24 08:35:00|5298.94|5298.94|5287.85|5287.85|5299.91|5299.91|5285.91|5285.91|0
1674549600000|2023-01-24 08:40:00|5287.72|5287.72|5282.64|5282.64|5288.53|5288.53|5281.28|5281.28|0
1674549900000|2023-01-24 08:45:00|5281.01|5281.01|5284.69|5284.69|5287.5|5287.5|5279.82|5279.82|0
1674550200000|2023-01-24 08:50:00|5285.57|5285.57|5283.22|5283.22|5286.9|5286.9|5279.17|5279.17|0
1674550500000|2023-01-24 08:55:00|5282.85|5282.85|5283.36|5283.36|5285.05|5285.05|5282.19|5282.19|0
1674550800000|2023-01-24 09:00:00|5282.92|5282.92|5281.79|5281.79|5283.48|5283.48|5276.11|5276.11|0
1674551100000|2023-01-24 09:05:00|5283.99|5283.99|5287.74|5287.74|5289.62|5289.62|5283.99|5283.99|0
1674551400000|2023-01-24 09:10:00|5287.96|5287.96|5288.29|5288.29|5289.98|5289.98|5286.71|5286.71|0
1674551700000|2023-01-24 09:15:00|5288.16|5288.16|5292.02|5292.02|5292.52|5292.52|5288.16|5288.16|0
1674552000000|2023-01-24 09:20:00|5292.9|5292.9|5295.67|5295.67|5301.41|5301.41|5291.05|5291.05|0
1674552300000|2023-01-24 09:25:00|5295|5295|5295.49|5295.49|5297.44|5297.44|5293.75|5293.75|0
1674552600000|2023-01-24 09:30:00|5295.71|5295.71|5293.31|5293.31|5297.37|5297.37|5292.94|5292.94|0
1674552900000|2023-01-24 09:35:00|5294.12|5294.12|5292.94|5292.94|5298.55|5298.55|5292.65|5292.65|0
1674553200000|2023-01-24 09:40:00|5293.75|5293.75|5299.16|5299.16|5300.92|5300.92|5292.09|5292.09|0
1674553500000|2023-01-24 09:45:00|5298.94|5298.94|5293.1|5293.1|5298.94|5298.94|5289.56|5289.56|0
1674553800000|2023-01-24 09:50:00|5293.32|5293.32|5294.69|5294.69|5297.98|5297.98|5290.22|5290.22|0
1674554100000|2023-01-24 09:55:00|5294.47|5294.47|5291.97|5291.97|5296.02|5296.02|5290.93|5290.93|0
1674554400000|2023-01-24 10:00:00|5292.85|5292.85|5303.59|5303.59|5304.03|5304.03|5291.5|5291.5|0
1674554700000|2023-01-24 10:05:00|5304.25|5304.25|5307.19|5307.19|5308.08|5308.08|5302.69|5302.69|0
1674555000000|2023-01-24 10:10:00|5306.75|5306.75|5309.41|5309.41|5309.79|5309.79|5304.38|5304.38|0
1674555300000|2023-01-24 10:15:00|5308.75|5308.75|5312.23|5312.23|5315.05|5315.05|5307.12|5307.12|0
1674555600000|2023-01-24 10:20:00|5313.04|5313.04|5312.72|5312.72|5316.74|5316.74|5311.5|5311.5|0
1674555900000|2023-01-24 10:25:00|5311.91|5311.91|5311.13|5311.13|5316.13|5316.13|5308.01|5308.01|0
1674556200000|2023-01-24 10:30:00|5311.94|5311.94|5318.64|5318.64|5318.86|5318.86|5311.06|5311.06|0
1674556500000|2023-01-24 10:35:00|5320.12|5320.12|5319.2|5319.2|5320.83|5320.83|5317.13|5317.13|0
1674556800000|2023-01-24 10:40:00|5318.98|5318.98|5317.99|5317.99|5319.62|5319.62|5317.99|5317.99|0
1674557100000|2023-01-24 10:45:00|5317.77|5317.77|5323.37|5323.37|5326.59|5326.59|5317.33|5317.33|0
1674557400000|2023-01-24 10:50:00|5322.56|5322.56|5323.82|5323.82|5325.67|5325.67|5319.17|5319.17|0
1674557700000|2023-01-24 10:55:00|5324.64|5324.64|5321.18|5321.18|5324.95|5324.95|5320.88|5320.88|0
1674558000000|2023-01-24 11:00:00|5321.37|5321.37|5315.61|5315.61|5324.99|5324.99|5314.29|5314.29|0
1674558300000|2023-01-24 11:05:00|5314.51|5314.51|5303.13|5303.13|5314.95|5314.95|5301.53|5301.53|0
1674558600000|2023-01-24 11:10:00|5301.37|5301.37|5303.82|5303.82|5305.03|5305.03|5300.96|5300.96|0
1674558900000|2023-01-24 11:15:00|5304.64|5304.64|5299.86|5299.86|5304.64|5304.64|5298.98|5298.98|0
1674559200000|2023-01-24 11:20:00|5299.04|5299.04|5298.86|5298.86|5300.67|5300.67|5297.79|5297.79|0
1674559500000|2023-01-24 11:25:00|5298.42|5298.42|5292.46|5292.46|5299.74|5299.74|5292.46|5292.46|0
1674559800000|2023-01-24 11:30:00|5292.24|5292.24|5296.27|5296.27|5296.93|5296.93|5290.39|5290.39|0
1674560100000|2023-01-24 11:35:00|5296.05|5296.05|5296.63|5296.63|5297.84|5297.84|5294.83|5294.83|0
1674560400000|2023-01-24 11:40:00|5297.07|5297.07|5291.65|5291.65|5298.11|5298.11|5291.65|5291.65|0
1674560700000|2023-01-24 11:45:00|5291.43|5291.43|5285.82|5285.82|5291.58|5291.58|5285.82|5285.82|0
1674561000000|2023-01-24 11:50:00|5283.84|5283.84|5286.08|5286.08|5287.07|5287.07|5283.84|5283.84|0
1674561300000|2023-01-24 11:55:00|5285.95|5285.95|5285.93|5285.93|5285.95|5285.95|5283.05|5283.05|0
1674561600000|2023-01-24 12:00:00|5286.11|5286.11|5283.68|5283.68|5286.94|5286.94|5283.68|5283.68|0
1674561900000|2023-01-24 12:05:00|5282.87|5282.87|5281.63|5281.63|5283.48|5283.48|5279.17|5279.17|0
1674562200000|2023-01-24 12:10:00|5281.41|5281.41|5276.22|5276.22|5281.41|5281.41|5275.64|5275.64|0
1674562500000|2023-01-24 12:15:00|5276.44|5276.44|5271.93|5271.93|5276.44|5276.44|5269.49|5269.49|0
1674562800000|2023-01-24 12:20:00|5271.71|5271.71|5283.73|5283.73|5284.92|5284.92|5271.71|5271.71|0
1674563100000|2023-01-24 12:25:00|5283.07|5283.07|5286.53|5286.53|5286.84|5286.84|5280.41|5280.41|0
1674563400000|2023-01-24 12:30:00|5288.16|5288.16|5284.65|5284.65|5288.16|5288.16|5282.65|5282.65|0
1674563700000|2023-01-24 12:35:00|5284.92|5284.92|5290.23|5290.23|5291.01|5291.01|5284.65|5284.65|0
1674564000000|2023-01-24 12:40:00|5291.86|5291.86|5293.94|5293.94|5295.93|5295.93|5291.86|5291.86|0
1674564300000|2023-01-24 12:45:00|5293.06|5293.06|5299.05|5299.05|5300.67|5300.67|5292.18|5292.18|0
1674564600000|2023-01-24 12:50:00|5299.38|5299.38|5299.96|5299.96|5302.03|5302.03|5297.75|5297.75|0
1674564900000|2023-01-24 12:55:00|5300.18|5300.18|5298.91|5298.91|5304.06|5304.06|5296.99|5296.99|0
1674565200000|2023-01-24 13:00:00|5300.54|5300.54|5306.59|5306.59|5306.96|5306.96|5300.54|5300.54|0
1674565500000|2023-01-24 13:05:00|5306.86|5306.86|5301.4|5301.4|5306.86|5306.86|5301.4|5301.4|0
1674565800000|2023-01-24 13:10:00|5301.84|5301.84|5306.07|5306.07|5306.07|5306.07|5301.18|5301.18|0
1674566100000|2023-01-24 13:15:00|5306.95|5306.95|5305.22|5305.22|5308.1|5308.1|5305.22|5305.22|0
1674566400000|2023-01-24 13:20:00|5304.12|5304.12|5300.7|5300.7|5304.12|5304.12|5300.7|5300.7|0
1674566700000|2023-01-24 13:25:00|5300.88|5300.88|5301.09|5301.09|5301.98|5301.98|5300.28|5300.28|0
1674567000000|2023-01-24 13:30:00|5301.91|5301.91|5304.79|5304.79|5305.6|5305.6|5301.53|5301.53|0
1674567300000|2023-01-24 13:35:00|5304.97|5304.97|5310.66|5310.66|5310.66|5310.66|5304.13|5304.13|0
1674567600000|2023-01-24 13:40:00|5311.48|5311.48|5312.59|5312.59|5314.22|5314.22|5310.97|5310.97|0
1674567900000|2023-01-24 13:45:00|5311.77|5311.77|5306.11|5306.11|5313.75|5313.75|5306.11|5306.11|0
1674568200000|2023-01-24 13:50:00|5305.67|5305.67|5299.91|5299.91|5306.91|5306.91|5299.91|5299.91|0
1674568500000|2023-01-24 13:55:00|5299.77|5299.77|5296.4|5296.4|5300.89|5300.89|5296.4|5296.4|0
1674568800000|2023-01-24 14:00:00|5293.96|5293.96|5292.49|5292.49|5296.43|5296.43|5291.43|5291.43|0
1674569100000|2023-01-24 14:05:00|5292.27|5292.27|5290.17|5290.17|5294.05|5294.05|5288.39|5288.39|0
1674569400000|2023-01-24 14:10:00|5289.29|5289.29|5291.07|5291.07|5291.89|5291.89|5288.63|5288.63|0
1674569700000|2023-01-24 14:15:00|5291.73|5291.73|5295.85|5295.85|5296|5296|5291.51|5291.51|0
1674570000000|2023-01-24 14:20:00|5297.48|5297.48|5308.21|5308.21|5308.87|5308.87|5297.48|5297.48|0
1674570300000|2023-01-24 14:25:00|5308.87|5308.87|5311.47|5311.47|5311.47|5311.47|5307.12|5307.12|0
1674570600000|2023-01-24 14:30:00|5311.91|5311.91|5310.39|5310.39|5312.44|5312.44|5307.06|5307.06|0
1674570900000|2023-01-24 14:35:00|5308.76|5308.76|5315.26|5315.26|5315.48|5315.48|5307.06|5307.06|0
1674571200000|2023-01-24 14:40:00|5315.92|5315.92|5309.42|5309.42|5315.92|5315.92|5306.61|5306.61|0
1674571500000|2023-01-24 14:45:00|5308.39|5308.39|5309.18|5309.18|5313.01|5313.01|5307.37|5307.37|0
1674571800000|2023-01-24 14:50:00|5309.55|5309.55|5315.95|5315.95|5318.58|5318.58|5309.11|5309.11|0
1674572100000|2023-01-24 14:55:00|5315.76|5315.76|5312.49|5312.49|5316.62|5316.62|5311.37|5311.37|0
1674572400000|2023-01-24 15:00:00|5311.67|5311.67|5313.57|5313.57|5315.36|5315.36|5310.64|5310.64|0
1674572700000|2023-01-24 15:05:00|5312.76|5312.76|5303.66|5303.66|5312.76|5312.76|5302.85|5302.85|0
1674573000000|2023-01-24 15:10:00|5302.85|5302.85|5304.33|5304.33|5305.21|5305.21|5300.38|5300.38|0
1674573300000|2023-01-24 15:15:00|5305.37|5305.37|5308.81|5308.81|5312.18|5312.18|5305.37|5305.37|0
1674573600000|2023-01-24 15:20:00|5308.54|5308.54|5307.28|5307.28|5308.54|5308.54|5304.79|5304.79|0
1674573900000|2023-01-24 15:25:00|5307.94|5307.94|5317.58|5317.58|5317.58|5317.58|5307.94|5307.94|0
1674574200000|2023-01-24 15:30:00|5317.35|5317.35|5319.95|5319.95|5321.07|5321.07|5315.63|5315.63|0
1674574500000|2023-01-24 15:35:00|5319.14|5319.14|5315.71|5315.71|5319.14|5319.14|5315.26|5315.26|0
1674574800000|2023-01-24 15:40:00|5315.05|5315.05|5320.23|5320.23|5321.64|5321.64|5314.83|5314.83|0
1674575100000|2023-01-24 15:45:00|5320.45|5320.45|5320.73|5320.73|5320.97|5320.97|5318.79|5318.79|0
1674575400000|2023-01-24 15:50:00|5321.55|5321.55|5324.37|5324.37|5324.59|5324.59|5321.24|5321.24|0
1674575700000|2023-01-24 15:55:00|5323.93|5323.93|5319.55|5319.55|5326.62|5326.62|5319.55|5319.55|0
1674576000000|2023-01-24 16:00:00|5319.99|5319.99|5321.3|5321.3|5323.81|5323.81|5319.99|5319.99|0
1674576300000|2023-01-24 16:05:00|5321.74|5321.74|5326.45|5326.45|5326.45|5326.45|5317.5|5317.5|0
1674576600000|2023-01-24 16:10:00|5327.27|5327.27|5331.3|5331.3|5331.37|5331.37|5327.27|5327.27|0
1674576900000|2023-01-24 16:15:00|5331.08|5331.08|5336.02|5336.02|5336.02|5336.02|5331.08|5331.08|0
1674577200000|2023-01-24 16:20:00|5335.91|5335.91|5332.94|5332.94|5336.83|5336.83|5332.94|5332.94|0
1674577500000|2023-01-24 16:25:00|5332.83|5332.83|5331.28|5331.28|5335.44|5335.44|5330.62|5330.62|0
1674634500000|2023-01-25 08:15:00|5402.28|5402.28|5394.3|5394.3|5402.28|5402.28|5392.35|5392.35|0
1674634800000|2023-01-25 08:20:00|5392.67|5392.67|5393.09|5393.09|5397.65|5397.65|5383.36|5383.36|0
1674635100000|2023-01-25 08:25:00|5392.65|5392.65|5392.41|5392.41|5400.27|5400.27|5388.89|5388.89|0
1674635400000|2023-01-25 08:30:00|5393.23|5393.23|5402.1|5402.1|5408.97|5408.97|5392.12|5392.12|0
1674635700000|2023-01-25 08:35:00|5401.29|5401.29|5396.86|5396.86|5410.22|5410.22|5396.86|5396.86|0
1674636000000|2023-01-25 08:40:00|5395.23|5395.23|5382.1|5382.1|5395.61|5395.61|5380.36|5380.36|0
1674636300000|2023-01-25 08:45:00|5382.29|5382.29|5381.03|5381.03|5385.87|5385.87|5379.66|5379.66|0
1674636600000|2023-01-25 08:50:00|5381.14|5381.14|5381.94|5381.94|5384.15|5384.15|5380.23|5380.23|0
1674636900000|2023-01-25 08:55:00|5382.76|5382.76|5377.14|5377.14|5387.75|5387.75|5377.01|5377.01|0
1674637200000|2023-01-25 09:00:00|5376.92|5376.92|5367.74|5367.74|5376.92|5376.92|5364.77|5364.77|0
1674637500000|2023-01-25 09:05:00|5368.56|5368.56|5364.14|5364.14|5370.42|5370.42|5361.7|5361.7|0
1674637800000|2023-01-25 09:10:00|5364.96|5364.96|5371.05|5371.05|5375.37|5375.37|5363.33|5363.33|0
1674638100000|2023-01-25 09:15:00|5371.49|5371.49|5366.94|5366.94|5371.74|5371.74|5358.51|5358.51|0
1674638400000|2023-01-25 09:20:00|5367.16|5367.16|5366.26|5366.26|5371.21|5371.21|5365.52|5365.52|0
1674638700000|2023-01-25 09:25:00|5365.38|5365.38|5356.12|5356.12|5365.6|5365.6|5355.79|5355.79|0
1674639000000|2023-01-25 09:30:00|5356.52|5356.52|5357.51|5357.51|5363.27|5363.27|5356.52|5356.52|0
1674639300000|2023-01-25 09:35:00|5357.18|5357.18|5354.18|5354.18|5357.18|5357.18|5352.56|5352.56|0
1674639600000|2023-01-25 09:40:00|5353.96|5353.96|5349.58|5349.58|5354.42|5354.42|5345.72|5345.72|0
1674639900000|2023-01-25 09:45:00|5349.8|5349.8|5347.45|5347.45|5350.46|5350.46|5346.64|5346.64|0
1674640200000|2023-01-25 09:50:00|5347.19|5347.19|5345.42|5345.42|5347.19|5347.19|5340.36|5340.36|0
1674640500000|2023-01-25 09:55:00|5346.23|5346.23|5345.62|5345.62|5350.96|5350.96|5343.79|5343.79|0
1674640800000|2023-01-25 10:00:00|5345.4|5345.4|5351.84|5351.84|5351.84|5351.84|5345.4|5345.4|0
1674641100000|2023-01-25 10:05:00|5348.59|5348.59|5343.88|5343.88|5348.59|5348.59|5342.03|5342.03|0
1674641400000|2023-01-25 10:10:00|5344.54|5344.54|5349.59|5349.59|5350.04|5350.04|5344.54|5344.54|0
1674641700000|2023-01-25 10:15:00|5349.81|5349.81|5354.47|5354.47|5354.69|5354.69|5347.32|5347.32|0
1674642000000|2023-01-25 10:20:00|5354.25|5354.25|5344.66|5344.66|5354.25|5354.25|5344.66|5344.66|0
1674642300000|2023-01-25 10:25:00|5343.12|5343.12|5347.07|5347.07|5348.78|5348.78|5342.02|5342.02|0
1674642600000|2023-01-25 10:30:00|5347.73|5347.73|5349.66|5349.66|5349.88|5349.88|5347.37|5347.37|0
1674642900000|2023-01-25 10:35:00|5348.03|5348.03|5350.24|5350.24|5350.24|5350.24|5346.85|5346.85|0
1674643200000|2023-01-25 10:40:00|5350.02|5350.02|5347.93|5347.93|5352.42|5352.42|5347.12|5347.12|0
1674643500000|2023-01-25 10:45:00|5348.37|5348.37|5350.73|5350.73|5351.54|5351.54|5348.37|5348.37|0
1674643800000|2023-01-25 10:50:00|5350.95|5350.95|5346.72|5346.72|5351.76|5351.76|5346.72|5346.72|0
1674644100000|2023-01-25 10:55:00|5346.5|5346.5|5344.45|5344.45|5346.94|5346.94|5340.89|5340.89|0
1674644400000|2023-01-25 11:00:00|5346.43|5346.43|5349.4|5349.4|5349.62|5349.62|5345.5|5345.5|0
1674644700000|2023-01-25 11:05:00|5350.22|5350.22|5351.34|5351.34|5351.85|5351.85|5348.59|5348.59|0
1674645000000|2023-01-25 11:10:00|5351.12|5351.12|5350.64|5350.64|5351.5|5351.5|5349.15|5349.15|0
1674645300000|2023-01-25 11:15:00|5351.46|5351.46|5344.11|5344.11|5351.61|5351.61|5343.23|5343.23|0
1674645600000|2023-01-25 11:20:00|5346.55|5346.55|5349.45|5349.45|5349.87|5349.87|5346.55|5346.55|0
1674645900000|2023-01-25 11:25:00|5348.64|5348.64|5352.84|5352.84|5353.5|5353.5|5348.64|5348.64|0
1674646200000|2023-01-25 11:30:00|5352.62|5352.62|5351.22|5351.22|5353.44|5353.44|5350.78|5350.78|0
1674646500000|2023-01-25 11:35:00|5350.4|5350.4|5350.22|5350.22|5350.88|5350.88|5349.25|5349.25|0
1674646800000|2023-01-25 11:40:00|5350|5350|5348.88|5348.88|5352.8|5352.8|5348.88|5348.88|0
1674647100000|2023-01-25 11:45:00|5348.06|5348.06|5348.7|5348.7|5349.96|5349.96|5347.23|5347.23|0
1674647400000|2023-01-25 11:50:00|5348.92|5348.92|5350.51|5350.51|5351.55|5351.55|5348.92|5348.92|0
1674647700000|2023-01-25 11:55:00|5350.73|5350.73|5353.17|5353.17|5353.17|5353.17|5350.19|5350.19|0
1674648000000|2023-01-25 12:00:00|5352.36|5352.36|5349.92|5349.92|5352.36|5352.36|5349.92|5349.92|0
1674648300000|2023-01-25 12:05:00|5350.8|5350.8|5347.94|5347.94|5351.02|5351.02|5347.54|5347.54|0
1674648600000|2023-01-25 12:10:00|5347.12|5347.12|5342.24|5342.24|5347.34|5347.34|5342.24|5342.24|0
1674648900000|2023-01-25 12:15:00|5342.02|5342.02|5341.07|5341.07|5342.96|5342.96|5340.4|5340.4|0
1674649200000|2023-01-25 12:20:00|5341.88|5341.88|5340.42|5340.42|5342.95|5342.95|5340.42|5340.42|0
1674649500000|2023-01-25 12:25:00|5340.64|5340.64|5342.08|5342.08|5344.17|5344.17|5340.27|5340.27|0
1674649800000|2023-01-25 12:30:00|5341.27|5341.27|5328.83|5328.83|5341.45|5341.45|5324.39|5324.39|0
1674650100000|2023-01-25 12:35:00|5328.61|5328.61|5334.38|5334.38|5336.89|5336.89|5327.95|5327.95|0
1674650400000|2023-01-25 12:40:00|5332.75|5332.75|5333.43|5333.43|5336.36|5336.36|5328.56|5328.56|0
1674650700000|2023-01-25 12:45:00|5332.61|5332.61|5324.1|5324.1|5332.61|5332.61|5322.47|5322.47|0
1674651000000|2023-01-25 12:50:00|5323.28|5323.28|5325.92|5325.92|5325.92|5325.92|5321.69|5321.69|0
1674651300000|2023-01-25 12:55:00|5325.7|5325.7|5325.83|5325.83|5331.02|5331.02|5324.57|5324.57|0
1674651600000|2023-01-25 13:00:00|5325.7|5325.7|5325.45|5325.45|5326.73|5326.73|5324.82|5324.82|0
1674651900000|2023-01-25 13:05:00|5325.23|5325.23|5325.61|5325.61|5327.02|5327.02|5323.98|5323.98|0
1674652200000|2023-01-25 13:10:00|5326.05|5326.05|5329.87|5329.87|5330.31|5330.31|5326.05|5326.05|0
1674652500000|2023-01-25 13:15:00|5333.13|5333.13|5334.2|5334.2|5334.2|5334.2|5331.5|5331.5|0
1674652800000|2023-01-25 13:20:00|5334.42|5334.42|5332.94|5332.94|5334.42|5334.42|5331.31|5331.31|0
1674653100000|2023-01-25 13:25:00|5333.82|5333.82|5332.71|5332.71|5336.59|5336.59|5332.71|5332.71|0
1674653400000|2023-01-25 13:30:00|5332.93|5332.93|5330.15|5330.15|5333.78|5333.78|5330.15|5330.15|0
1674653700000|2023-01-25 13:35:00|5329.93|5329.93|5329.13|5329.13|5329.95|5329.95|5326.08|5326.08|0
1674654000000|2023-01-25 13:40:00|5328.32|5328.32|5322.79|5322.79|5328.32|5328.32|5322.79|5322.79|0
1674654300000|2023-01-25 13:45:00|5321.16|5321.16|5325.1|5325.1|5326.2|5326.2|5321.16|5321.16|0
1674654600000|2023-01-25 13:50:00|5324.29|5324.29|5322.17|5322.17|5326.14|5326.14|5321.51|5321.51|0
1674654900000|2023-01-25 13:55:00|5322.83|5322.83|5319.02|5319.02|5323.39|5323.39|5319.02|5319.02|0
1674655200000|2023-01-25 14:00:00|5319.46|5319.46|5321.65|5321.65|5326.74|5326.74|5318.38|5318.38|0
1674655500000|2023-01-25 14:05:00|5321.43|5321.43|5324.45|5324.45|5326.87|5326.87|5321.43|5321.43|0
1674655800000|2023-01-25 14:10:00|5324.67|5324.67|5320.61|5320.61|5326.46|5326.46|5320.39|5320.39|0
1674656100000|2023-01-25 14:15:00|5319.8|5319.8|5321.43|5321.43|5323.06|5323.06|5319.8|5319.8|0
1674656400000|2023-01-25 14:20:00|5321.65|5321.65|5326.07|5326.07|5328.51|5328.51|5321.65|5321.65|0
1674656700000|2023-01-25 14:25:00|5326.51|5326.51|5327.97|5327.97|5328.19|5328.19|5325.78|5325.78|0
1674657000000|2023-01-25 14:30:00|5329.6|5329.6|5330.11|5330.11|5334.23|5334.23|5322.02|5322.02|0
1674657300000|2023-01-25 14:35:00|5328.48|5328.48|5315.66|5315.66|5328.48|5328.48|5315.66|5315.66|0
1674657600000|2023-01-25 14:40:00|5316.33|5316.33|5316.85|5316.85|5318.26|5318.26|5309.65|5309.65|0
1674657900000|2023-01-25 14:45:00|5317.29|5317.29|5308.51|5308.51|5318.11|5318.11|5308.27|5308.27|0
1674658200000|2023-01-25 14:50:00|5309.32|5309.32|5306.18|5306.18|5309.54|5309.54|5293.7|5293.7|0
1674658500000|2023-01-25 14:55:00|5305.52|5305.52|5303.59|5303.59|5307.11|5307.11|5303.59|5303.59|0
1674658800000|2023-01-25 15:00:00|5303.18|5303.18|5288.62|5288.62|5305.1|5305.1|5287.81|5287.81|0
1674659100000|2023-01-25 15:05:00|5289.44|5289.44|5300.64|5300.64|5300.64|5300.64|5289.44|5289.44|0
1674659400000|2023-01-25 15:10:00|5299.98|5299.98|5304.7|5304.7|5307.95|5307.95|5299.98|5299.98|0
1674659700000|2023-01-25 15:15:00|5301.44|5301.44|5304.32|5304.32|5304.32|5304.32|5297.25|5297.25|0
1674660000000|2023-01-25 15:20:00|5303.5|5303.5|5305.62|5305.62|5305.84|5305.84|5303.5|5303.5|0
1674660300000|2023-01-25 15:25:00|5304.8|5304.8|5299.01|5299.01|5304.8|5304.8|5297.87|5297.87|0
1674660600000|2023-01-25 15:30:00|5299.23|5299.23|5291|5291|5305.15|5305.15|5289.94|5289.94|0
1674660900000|2023-01-25 15:35:00|5290.78|5290.78|5280.57|5280.57|5290.78|5290.78|5280.57|5280.57|0
1674661200000|2023-01-25 15:40:00|5281.38|5281.38|5283.61|5283.61|5283.83|5283.83|5279.57|5279.57|0
1674661500000|2023-01-25 15:45:00|5282.8|5282.8|5284.9|5284.9|5286.14|5286.14|5282.1|5282.1|0
1674661800000|2023-01-25 15:50:00|5284.09|5284.09|5275.5|5275.5|5284.09|5284.09|5275.5|5275.5|0
1674662100000|2023-01-25 15:55:00|5276.32|5276.32|5281.08|5281.08|5286.59|5286.59|5275.5|5275.5|0
1674662400000|2023-01-25 16:00:00|5281.9|5281.9|5286.55|5286.55|5289.53|5289.53|5281.1|5281.1|0
1674662700000|2023-01-25 16:05:00|5287.36|5287.36|5287.73|5287.73|5289.56|5289.56|5284.57|5284.57|0
1674663000000|2023-01-25 16:10:00|5287.51|5287.51|5288.42|5288.42|5290.67|5290.67|5287.06|5287.06|0
1674663300000|2023-01-25 16:15:00|5289.52|5289.52|5295.18|5295.18|5295.18|5295.18|5287.89|5287.89|0
1674663600000|2023-01-25 16:20:00|5296|5296|5304.03|5304.03|5307.26|5307.26|5293.71|5293.71|0
1674663900000|2023-01-25 16:25:00|5304.17|5304.17|5300.76|5300.76|5305.11|5305.11|5300.76|5300.76|0
1674720900000|2023-01-26 08:15:00|5348.51|5348.51|5342.53|5342.53|5362.54|5362.54|5342.24|5342.24|0
1674721200000|2023-01-26 08:20:00|5343.19|5343.19|5346.39|5346.39|5352.35|5352.35|5341.56|5341.56|0
1674721500000|2023-01-26 08:25:00|5346.83|5346.83|5345.46|5345.46|5352.81|5352.81|5344.27|5344.27|0
1674721800000|2023-01-26 08:30:00|5343.92|5343.92|5337.51|5337.51|5345.53|5345.53|5329.14|5329.14|0
1674722100000|2023-01-26 08:35:00|5338.32|5338.32|5361.7|5361.7|5362.1|5362.1|5338.32|5338.32|0
1674722400000|2023-01-26 08:40:00|5360.89|5360.89|5350.11|5350.11|5363.84|5363.84|5349.01|5349.01|0
1674722700000|2023-01-26 08:45:00|5349.97|5349.97|5347.12|5347.12|5354.57|5354.57|5343.75|5343.75|0
1674723000000|2023-01-26 08:50:00|5346.68|5346.68|5347.36|5347.36|5350.22|5350.22|5342.92|5342.92|0
1674723300000|2023-01-26 08:55:00|5346.92|5346.92|5347.12|5347.12|5350.1|5350.1|5343.82|5343.82|0
1674723600000|2023-01-26 09:00:00|5345.49|5345.49|5348.45|5348.45|5350.36|5350.36|5343.9|5343.9|0
1674723900000|2023-01-26 09:05:00|5346.82|5346.82|5353.44|5353.44|5353.44|5353.44|5346.51|5346.51|0
1674724200000|2023-01-26 09:10:00|5354.26|5354.26|5365.91|5365.91|5365.91|5365.91|5351.15|5351.15|0
1674724500000|2023-01-26 09:15:00|5366.73|5366.73|5369.81|5369.81|5369.81|5369.81|5362.66|5362.66|0
1674724800000|2023-01-26 09:20:00|5370.25|5370.25|5368.62|5368.62|5371.29|5371.29|5366.03|5366.03|0
1674725100000|2023-01-26 09:25:00|5368.84|5368.84|5369.08|5369.08|5375.26|5375.26|5365.63|5365.63|0
1674725400000|2023-01-26 09:30:00|5368.26|5368.26|5368.94|5368.94|5372.55|5372.55|5366.48|5366.48|0
1674725700000|2023-01-26 09:35:00|5369.82|5369.82|5372.9|5372.9|5373.23|5373.23|5369.82|5369.82|0
1674726000000|2023-01-26 09:40:00|5372.68|5372.68|5365.93|5365.93|5372.68|5372.68|5365.93|5365.93|0
1674726300000|2023-01-26 09:45:00|5365.71|5365.71|5370.45|5370.45|5372.89|5372.89|5365.71|5365.71|0
1674726600000|2023-01-26 09:50:00|5370.85|5370.85|5368.39|5368.39|5371.04|5371.04|5366.76|5366.76|0
1674726900000|2023-01-26 09:55:00|5369.2|5369.2|5370.38|5370.38|5372.59|5372.59|5366.3|5366.3|0
1674727200000|2023-01-26 10:00:00|5370.6|5370.6|5375.39|5375.39|5375.39|5375.39|5369.78|5369.78|0
1674727500000|2023-01-26 10:05:00|5376.21|5376.21|5372.44|5372.44|5380.65|5380.65|5372.44|5372.44|0
1674727800000|2023-01-26 10:10:00|5374.07|5374.07|5371.87|5371.87|5375.54|5375.54|5371.43|5371.43|0
1674728100000|2023-01-26 10:15:00|5371.43|5371.43|5374.23|5374.23|5374.23|5374.23|5369.64|5369.64|0
1674728400000|2023-01-26 10:20:00|5373.96|5373.96|5377.04|5377.04|5377.04|5377.04|5373.28|5373.28|0
1674728700000|2023-01-26 10:25:00|5376.6|5376.6|5378.36|5378.36|5380.36|5380.36|5373.92|5373.92|0
1674729000000|2023-01-26 10:30:00|5378.58|5378.58|5377.85|5377.85|5381.9|5381.9|5374.52|5374.52|0
1674729300000|2023-01-26 10:35:00|5378.07|5378.07|5382.09|5382.09|5384.21|5384.21|5378.07|5378.07|0
1674729600000|2023-01-26 10:40:00|5381.87|5381.87|5380.73|5380.73|5381.87|5381.87|5378.46|5378.46|0
1674729900000|2023-01-26 10:45:00|5379.92|5379.92|5377.66|5377.66|5380.1|5380.1|5377.26|5377.26|0
1674730200000|2023-01-26 10:50:00|5376.85|5376.85|5378|5378|5378|5378|5376.69|5376.69|0
1674730500000|2023-01-26 10:55:00|5377.19|5377.19|5379.77|5379.77|5379.88|5379.88|5377.19|5377.19|0
1674730800000|2023-01-26 11:00:00|5379.11|5379.11|5377.63|5377.63|5379.24|5379.24|5375.84|5375.84|0
1674731100000|2023-01-26 11:05:00|5378.51|5378.51|5379.59|5379.59|5381.99|5381.99|5378.34|5378.34|0
1674731400000|2023-01-26 11:10:00|5380.4|5380.4|5372.44|5372.44|5381.44|5381.44|5372.44|5372.44|0
1674731700000|2023-01-26 11:15:00|5373.1|5373.1|5369.7|5369.7|5373.32|5373.32|5368.66|5368.66|0
1674732000000|2023-01-26 11:20:00|5369.59|5369.59|5370.4|5370.4|5372.03|5372.03|5366.93|5366.93|0
1674732300000|2023-01-26 11:25:00|5371.22|5371.22|5370.58|5370.58|5372.69|5372.69|5370.58|5370.58|0
1674732600000|2023-01-26 11:30:00|5369.76|5369.76|5367.97|5367.97|5370.64|5370.64|5367.53|5367.53|0
1674732900000|2023-01-26 11:35:00|5368.79|5368.79|5372.42|5372.42|5372.42|5372.42|5367.16|5367.16|0
1674733200000|2023-01-26 11:40:00|5371.6|5371.6|5368.46|5368.46|5371.64|5371.64|5367.02|5367.02|0
1674733500000|2023-01-26 11:45:00|5369.27|5369.27|5373.42|5373.42|5373.42|5373.42|5368.46|5368.46|0
1674733800000|2023-01-26 11:50:00|5374.23|5374.23|5366.98|5366.98|5374.89|5374.89|5366.98|5366.98|0
1674734100000|2023-01-26 11:55:00|5367.79|5367.79|5370.15|5370.15|5370.15|5370.15|5367.35|5367.35|0
1674734400000|2023-01-26 12:00:00|5371.03|5371.03|5372.94|5372.94|5375.83|5375.83|5369.71|5369.71|0
1674734700000|2023-01-26 12:05:00|5373.16|5373.16|5365.13|5365.13|5373.29|5373.29|5364.4|5364.4|0
1674735000000|2023-01-26 12:10:00|5365.35|5365.35|5370.72|5370.72|5372.24|5372.24|5365.35|5365.35|0
1674735300000|2023-01-26 12:15:00|5370.58|5370.58|5370.31|5370.31|5371.35|5371.35|5369.21|5369.21|0
1674735600000|2023-01-26 12:20:00|5370.75|5370.75|5371.15|5371.15|5372.93|5372.93|5367.61|5367.61|0
1674735900000|2023-01-26 12:25:00|5370.49|5370.49|5376.04|5376.04|5377.14|5377.14|5370.27|5370.27|0
1674736200000|2023-01-26 12:30:00|5375.6|5375.6|5375.47|5375.47|5376.04|5376.04|5373.97|5373.97|0
1674736500000|2023-01-26 12:35:00|5375.25|5375.25|5373.48|5373.48|5376.28|5376.28|5372.67|5372.67|0
1674736800000|2023-01-26 12:40:00|5373.75|5373.75|5373.11|5373.11|5373.75|5373.75|5372.08|5372.08|0
1674737100000|2023-01-26 12:45:00|5372.89|5372.89|5370.18|5370.18|5373.05|5373.05|5370.18|5370.18|0
1674737400000|2023-01-26 12:50:00|5371.06|5371.06|5370.39|5370.39|5372.56|5372.56|5370.12|5370.12|0
1674737700000|2023-01-26 12:55:00|5369.57|5369.57|5374.97|5374.97|5374.97|5374.97|5369.57|5369.57|0
1674738000000|2023-01-26 13:00:00|5374.31|5374.31|5376.99|5376.99|5378.24|5378.24|5370.52|5370.52|0
1674738300000|2023-01-26 13:05:00|5376.85|5376.85|5372.49|5372.49|5376.85|5376.85|5371.59|5371.59|0
1674738600000|2023-01-26 13:10:00|5372.36|5372.36|5383.83|5383.83|5386.42|5386.42|5372.36|5372.36|0
1674738900000|2023-01-26 13:15:00|5385.46|5385.46|5384.05|5384.05|5385.83|5385.83|5382.57|5382.57|0
1674739200000|2023-01-26 13:20:00|5384.49|5384.49|5383.65|5383.65|5387.86|5387.86|5382.02|5382.02|0
1674739500000|2023-01-26 13:25:00|5382.84|5382.84|5378.42|5378.42|5383.5|5383.5|5378.11|5378.11|0
1674739800000|2023-01-26 13:30:00|5377.92|5377.92|5376.8|5376.8|5379.54|5379.54|5372.43|5372.43|0
1674740100000|2023-01-26 13:35:00|5377.24|5377.24|5378.54|5378.54|5378.83|5378.83|5376.25|5376.25|0
1674740400000|2023-01-26 13:40:00|5378.32|5378.32|5382.22|5382.22|5382.22|5382.22|5378.32|5378.32|0
1674740700000|2023-01-26 13:45:00|5381.41|5381.41|5380.24|5380.24|5382.15|5382.15|5378.93|5378.93|0
1674741000000|2023-01-26 13:50:00|5380.61|5380.61|5379.12|5379.12|5380.61|5380.61|5373.46|5373.46|0
1674741300000|2023-01-26 13:55:00|5379.78|5379.78|5382.42|5382.42|5382.42|5382.42|5377.82|5377.82|0
1674741600000|2023-01-26 14:00:00|5382.55|5382.55|5374.76|5374.76|5382.55|5382.55|5374.76|5374.76|0
1674741900000|2023-01-26 14:05:00|5374.98|5374.98|5374.21|5374.21|5376.56|5376.56|5373.64|5373.64|0
1674742200000|2023-01-26 14:10:00|5374.43|5374.43|5373.42|5373.42|5375.53|5375.53|5373.42|5373.42|0
1674742500000|2023-01-26 14:15:00|5373.64|5373.64|5375.96|5375.96|5377.59|5377.59|5373.42|5373.42|0
1674742800000|2023-01-26 14:20:00|5375.83|5375.83|5374.69|5374.69|5376.71|5376.71|5374.02|5374.02|0
1674743100000|2023-01-26 14:25:00|5375.5|5375.5|5376.78|5376.78|5376.78|5376.78|5372.92|5372.92|0
1674743400000|2023-01-26 14:30:00|5376.12|5376.12|5367.82|5367.82|5381.73|5381.73|5367.66|5367.66|0
1674743700000|2023-01-26 14:35:00|5368.63|5368.63|5356.09|5356.09|5368.63|5368.63|5354.98|5354.98|0
1674744000000|2023-01-26 14:40:00|5356.9|5356.9|5365.05|5365.05|5366.19|5366.19|5356.9|5356.9|0
1674744300000|2023-01-26 14:45:00|5364.83|5364.83|5356.15|5356.15|5366.89|5366.89|5356.15|5356.15|0
1674744600000|2023-01-26 14:50:00|5356.04|5356.04|5358.28|5358.28|5362.42|5362.42|5355.63|5355.63|0
1674744900000|2023-01-26 14:55:00|5357.84|5357.84|5352.19|5352.19|5357.84|5357.84|5347.92|5347.92|0
1674745200000|2023-01-26 15:00:00|5353.29|5353.29|5345.43|5345.43|5354.16|5354.16|5345.35|5345.35|0
1674745500000|2023-01-26 15:05:00|5345.87|5345.87|5347.35|5347.35|5347.54|5347.54|5341.47|5341.47|0
1674745800000|2023-01-26 15:10:00|5347.79|5347.79|5353.98|5353.98|5356.01|5356.01|5346.38|5346.38|0
1674746100000|2023-01-26 15:15:00|5355.09|5355.09|5357.41|5357.41|5360.79|5360.79|5352.23|5352.23|0
1674746400000|2023-01-26 15:20:00|5355.78|5355.78|5352.63|5352.63|5358.11|5358.11|5352.41|5352.41|0
1674746700000|2023-01-26 15:25:00|5351.81|5351.81|5357.82|5357.82|5359.54|5359.54|5351.81|5351.81|0
1674747000000|2023-01-26 15:30:00|5357.71|5357.71|5359.05|5359.05|5359.05|5359.05|5356.36|5356.36|0
1674747300000|2023-01-26 15:35:00|5359.87|5359.87|5355.93|5355.93|5362.58|5362.58|5355.12|5355.12|0
1674747600000|2023-01-26 15:40:00|5355|5355|5354.15|5354.15|5357.26|5357.26|5353.7|5353.7|0
1674747900000|2023-01-26 15:45:00|5353.92|5353.92|5354.93|5354.93|5357.86|5357.86|5353.89|5353.89|0
1674748200000|2023-01-26 15:50:00|5355.74|5355.74|5355.06|5355.06|5356.78|5356.78|5354.32|5354.32|0
1674748500000|2023-01-26 15:55:00|5354.93|5354.93|5355.83|5355.83|5356.64|5356.64|5353.18|5353.18|0
1674748800000|2023-01-26 16:00:00|5356.22|5356.22|5354.12|5354.12|5356.22|5356.22|5352.85|5352.85|0
1674749100000|2023-01-26 16:05:00|5353.24|5353.24|5352.43|5352.43|5354.63|5354.63|5351.8|5351.8|0
1674749400000|2023-01-26 16:10:00|5352.65|5352.65|5352.97|5352.97|5355.63|5355.63|5351.07|5351.07|0
1674749700000|2023-01-26 16:15:00|5352.16|5352.16|5357.92|5357.92|5358.32|5358.32|5352.16|5352.16|0
1674750000000|2023-01-26 16:20:00|5358.74|5358.74|5366.8|5366.8|5366.8|5366.8|5358.74|5358.74|0
1674750300000|2023-01-26 16:25:00|5367.61|5367.61|5363.46|5363.46|5371.18|5371.18|5363.46|5363.46|0
1674807300000|2023-01-27 08:15:00|5319.84|5319.84|5309.86|5309.86|5328.18|5328.18|5307|5307|0
1674807600000|2023-01-27 08:20:00|5309.05|5309.05|5304.34|5304.34|5309.05|5309.05|5300.27|5300.27|0
1674807900000|2023-01-27 08:25:00|5305.97|5305.97|5291.62|5291.62|5310.46|5310.46|5290.81|5290.81|0
1674808200000|2023-01-27 08:30:00|5290.74|5290.74|5298.57|5298.57|5302.57|5302.57|5289.18|5289.18|0
1674808500000|2023-01-27 08:35:00|5297.76|5297.76|5301.62|5301.62|5304.25|5304.25|5295.84|5295.84|0
1674808800000|2023-01-27 08:40:00|5300.81|5300.81|5308.51|5308.51|5309.17|5309.17|5300.81|5300.81|0
1674809100000|2023-01-27 08:45:00|5309.32|5309.32|5320.34|5320.34|5320.34|5320.34|5308.51|5308.51|0
1674809400000|2023-01-27 08:50:00|5321.26|5321.26|5322.27|5322.27|5329.2|5329.2|5320.6|5320.6|0
1674809700000|2023-01-27 08:55:00|5323.37|5323.37|5328.53|5328.53|5330.14|5330.14|5322.93|5322.93|0
1674810000000|2023-01-27 09:00:00|5329.34|5329.34|5329.87|5329.87|5331.72|5331.72|5328.25|5328.25|0
1674810300000|2023-01-27 09:05:00|5328.33|5328.33|5328.87|5328.87|5329|5329|5324.86|5324.86|0
1674810600000|2023-01-27 09:10:00|5328.43|5328.43|5330.82|5330.82|5333.99|5333.99|5328.43|5328.43|0
1674810900000|2023-01-27 09:15:00|5329.19|5329.19|5326.79|5326.79|5330.01|5330.01|5325.67|5325.67|0
1674811200000|2023-01-27 09:20:00|5327.45|5327.45|5332.48|5332.48|5334.19|5334.19|5325.69|5325.69|0
1674811500000|2023-01-27 09:25:00|5331.95|5331.95|5332.35|5332.35|5333.67|5333.67|5329.99|5329.99|0
1674811800000|2023-01-27 09:30:00|5331.54|5331.54|5330.28|5330.28|5333.19|5333.19|5329.89|5329.89|0
1674812100000|2023-01-27 09:35:00|5328.52|5328.52|5322.7|5322.7|5329.34|5329.34|5322.4|5322.4|0
1674812400000|2023-01-27 09:40:00|5321.89|5321.89|5325.76|5325.76|5327.3|5327.3|5320.79|5320.79|0
1674812700000|2023-01-27 09:45:00|5326.64|5326.64|5328.76|5328.76|5329.2|5329.2|5325.98|5325.98|0
1674813000000|2023-01-27 09:50:00|5329.58|5329.58|5330.46|5330.46|5331.93|5331.93|5329.36|5329.36|0
1674813300000|2023-01-27 09:55:00|5328.83|5328.83|5331.57|5331.57|5331.57|5331.57|5327|5327|0
1674813600000|2023-01-27 10:00:00|5331.18|5331.18|5330.88|5330.88|5331.69|5331.69|5327.76|5327.76|0
1674813900000|2023-01-27 10:05:00|5331.32|5331.32|5333.59|5333.59|5335.21|5335.21|5330.44|5330.44|0
1674814200000|2023-01-27 10:10:00|5333.06|5333.06|5330.06|5330.06|5333.06|5333.06|5329.84|5329.84|0
1674814500000|2023-01-27 10:15:00|5330.28|5330.28|5326.63|5326.63|5330.28|5330.28|5325.81|5325.81|0
1674814800000|2023-01-27 10:20:00|5325.81|5325.81|5324.59|5324.59|5325.81|5325.81|5322.97|5322.97|0
1674815100000|2023-01-27 10:25:00|5325.25|5325.25|5326.84|5326.84|5328.42|5328.42|5325.25|5325.25|0
1674815400000|2023-01-27 10:30:00|5326.02|5326.02|5320.74|5320.74|5326.46|5326.46|5319.42|5319.42|0
1674815700000|2023-01-27 10:35:00|5320.52|5320.52|5320.76|5320.76|5321.58|5321.58|5317.81|5317.81|0
1674816000000|2023-01-27 10:40:00|5319.88|5319.88|5305.3|5305.3|5320.54|5320.54|5305.3|5305.3|0
1674816300000|2023-01-27 10:45:00|5303.67|5303.67|5316.01|5316.01|5316.89|5316.89|5300.88|5300.88|0
1674816600000|2023-01-27 10:50:00|5316.67|5316.67|5313.95|5313.95|5319.68|5319.68|5310.02|5310.02|0
1674816900000|2023-01-27 10:55:00|5313.07|5313.07|5313.07|5313.07|5313.95|5313.95|5311.44|5311.44|0
1674817200000|2023-01-27 11:00:00|5313.29|5313.29|5313|5313|5315.27|5315.27|5306.42|5306.42|0
1674817500000|2023-01-27 11:05:00|5314.1|5314.1|5311.73|5311.73|5315.78|5315.78|5310.65|5310.65|0
1674817800000|2023-01-27 11:10:00|5311.29|5311.29|5310.49|5310.49|5311.6|5311.6|5309.68|5309.68|0
1674818100000|2023-01-27 11:15:00|5311.6|5311.6|5307.83|5307.83|5311.6|5311.6|5307.83|5307.83|0
1674818400000|2023-01-27 11:20:00|5306.95|5306.95|5307.12|5307.12|5307.12|5307.12|5305.1|5305.1|0
1674818700000|2023-01-27 11:25:00|5307.94|5307.94|5308.06|5308.06|5310.07|5310.07|5306.38|5306.38|0
1674819000000|2023-01-27 11:30:00|5308.5|5308.5|5299.01|5299.01|5309.31|5309.31|5298.57|5298.57|0
1674819300000|2023-01-27 11:35:00|5301.45|5301.45|5299.27|5299.27|5303.08|5303.08|5299.05|5299.05|0
1674819600000|2023-01-27 11:40:00|5298.83|5298.83|5304.58|5304.58|5304.58|5304.58|5298.02|5298.02|0
1674819900000|2023-01-27 11:45:00|5305.39|5305.39|5305.39|5305.39|5309.07|5309.07|5304.73|5304.73|0
1674820200000|2023-01-27 11:50:00|5303.77|5303.77|5301.87|5301.87|5304.29|5304.29|5301.87|5301.87|0
1674820500000|2023-01-27 11:55:00|5302.09|5302.09|5302.84|5302.84|5303.28|5303.28|5297.38|5297.38|0
1674820800000|2023-01-27 12:00:00|5302.02|5302.02|5295.53|5295.53|5302.02|5302.02|5295.53|5295.53|0
1674821100000|2023-01-27 12:05:00|5294.72|5294.72|5294.92|5294.92|5297.2|5297.2|5293.46|5293.46|0
1674821400000|2023-01-27 12:10:00|5294.69|5294.69|5294|5294|5295.32|5295.32|5292.68|5292.68|0
1674821700000|2023-01-27 12:15:00|5294.66|5294.66|5296.14|5296.14|5298.12|5298.12|5294.66|5294.66|0
1674822000000|2023-01-27 12:20:00|5295.26|5295.26|5294.67|5294.67|5295.44|5295.44|5293.46|5293.46|0
1674822300000|2023-01-27 12:25:00|5295.33|5295.33|5293.74|5293.74|5296.91|5296.91|5293.74|5293.74|0
1674822600000|2023-01-27 12:30:00|5293.96|5293.96|5290.06|5290.06|5293.96|5293.96|5289.18|5289.18|0
1674822900000|2023-01-27 12:35:00|5289.25|5289.25|5292.61|5292.61|5293.64|5293.64|5289.25|5289.25|0
1674823200000|2023-01-27 12:40:00|5290.98|5290.98|5286.26|5286.26|5293.71|5293.71|5286.04|5286.04|0
1674823500000|2023-01-27 12:45:00|5286.13|5286.13|5291.15|5291.15|5291.59|5291.59|5286.13|5286.13|0
1674823800000|2023-01-27 12:50:00|5291.81|5291.81|5289.5|5289.5|5293.44|5293.44|5289.5|5289.5|0
1674824100000|2023-01-27 12:55:00|5289.94|5289.94|5287.94|5287.94|5290.67|5290.67|5287.28|5287.28|0
1674824400000|2023-01-27 13:00:00|5289.04|5289.04|5288.8|5288.8|5292.49|5292.49|5288.53|5288.53|0
1674824700000|2023-01-27 13:05:00|5287.98|5287.98|5285.91|5285.91|5287.98|5287.98|5284.17|5284.17|0
1674825000000|2023-01-27 13:10:00|5286.04|5286.04|5285.77|5285.77|5287.31|5287.31|5284.81|5284.81|0
1674825300000|2023-01-27 13:15:00|5287.09|5287.09|5286.43|5286.43|5288.35|5288.35|5285.84|5285.84|0
1674825600000|2023-01-27 13:20:00|5287.53|5287.53|5288.84|5288.84|5291.14|5291.14|5286.72|5286.72|0
1674825900000|2023-01-27 13:25:00|5289.28|5289.28|5289.82|5289.82|5293.04|5293.04|5288.13|5288.13|0
1674826200000|2023-01-27 13:30:00|5291.36|5291.36|5286.61|5286.61|5291.36|5291.36|5283.84|5283.84|0
1674826500000|2023-01-27 13:35:00|5285.79|5285.79|5289.05|5289.05|5290.15|5290.15|5285.79|5285.79|0
1674826800000|2023-01-27 13:40:00|5288.83|5288.83|5287.54|5287.54|5288.83|5288.83|5286.32|5286.32|0
1674827100000|2023-01-27 13:45:00|5286.73|5286.73|5284.68|5284.68|5287.61|5287.61|5284.02|5284.02|0
1674827400000|2023-01-27 13:50:00|5285.34|5285.34|5287.25|5287.25|5289.32|5289.32|5285.12|5285.12|0
1674827700000|2023-01-27 13:55:00|5288.07|5288.07|5291.3|5291.3|5291.3|5291.3|5287.69|5287.69|0
1674828000000|2023-01-27 14:00:00|5292.4|5292.4|5290.67|5290.67|5292.4|5292.4|5288.18|5288.18|0
1674828300000|2023-01-27 14:05:00|5291.33|5291.33|5300.01|5300.01|5300.01|5300.01|5290.67|5290.67|0
1674828600000|2023-01-27 14:10:00|5300.15|5300.15|5301.38|5301.38|5303.66|5303.66|5300.01|5300.01|0
1674828900000|2023-01-27 14:15:00|5300.5|5300.5|5294.64|5294.64|5300.5|5300.5|5291.32|5291.32|0
1674829200000|2023-01-27 14:20:00|5297.08|5297.08|5304.63|5304.63|5304.63|5304.63|5297.08|5297.08|0
1674829500000|2023-01-27 14:25:00|5303.97|5303.97|5303.91|5303.91|5304.06|5304.06|5298.6|5298.6|0
1674829800000|2023-01-27 14:30:00|5302.28|5302.28|5305.57|5305.57|5307.17|5307.17|5298.71|5298.71|0
1674830100000|2023-01-27 14:35:00|5304.76|5304.76|5308.74|5308.74|5309.66|5309.66|5303.67|5303.67|0
1674830400000|2023-01-27 14:40:00|5307.93|5307.93|5306.93|5306.93|5307.93|5307.93|5303.3|5303.3|0
1674830700000|2023-01-27 14:45:00|5307.81|5307.81|5304.55|5304.55|5309.26|5309.26|5303.5|5303.5|0
1674831000000|2023-01-27 14:50:00|5304.33|5304.33|5306.33|5306.33|5306.71|5306.71|5303.01|5303.01|0
1674831300000|2023-01-27 14:55:00|5307.15|5307.15|5303.93|5303.93|5309.88|5309.88|5303.93|5303.93|0
1674831600000|2023-01-27 15:00:00|5303.12|5303.12|5309.91|5309.91|5310.73|5310.73|5302.38|5302.38|0
1674831900000|2023-01-27 15:05:00|5309.1|5309.1|5305.23|5305.23|5311.9|5311.9|5304.48|5304.48|0
1674832200000|2023-01-27 15:10:00|5305.01|5305.01|5304.13|5304.13|5309.74|5309.74|5303.76|5303.76|0
1674832500000|2023-01-27 15:15:00|5303.86|5303.86|5296.78|5296.78|5303.86|5303.86|5294.01|5294.01|0
1674832800000|2023-01-27 15:20:00|5296.56|5296.56|5291.31|5291.31|5296.69|5296.69|5290.49|5290.49|0
1674833100000|2023-01-27 15:25:00|5291.75|5291.75|5295.88|5295.88|5297.57|5297.57|5291.22|5291.22|0
1674833400000|2023-01-27 15:30:00|5296.54|5296.54|5296.89|5296.89|5301.25|5301.25|5294.43|5294.43|0
1674833700000|2023-01-27 15:35:00|5297.33|5297.33|5294.02|5294.02|5299.24|5299.24|5293.59|5293.59|0
1674834000000|2023-01-27 15:40:00|5293.36|5293.36|5293.02|5293.02|5294.04|5294.04|5290.65|5290.65|0
1674834300000|2023-01-27 15:45:00|5292.21|5292.21|5291.6|5291.6|5294.21|5294.21|5290.75|5290.75|0
1674834600000|2023-01-27 15:50:00|5291.16|5291.16|5284.25|5284.25|5291.16|5291.16|5284.25|5284.25|0
1674834900000|2023-01-27 15:55:00|5284.52|5284.52|5291.49|5291.49|5291.49|5291.49|5282.27|5282.27|0
1674835200000|2023-01-27 16:00:00|5292.31|5292.31|5299.5|5299.5|5299.5|5299.5|5292.31|5292.31|0
1674835500000|2023-01-27 16:05:00|5300.16|5300.16|5296.15|5296.15|5300.16|5300.16|5292.38|5292.38|0
1674835800000|2023-01-27 16:10:00|5296.59|5296.59|5294.97|5294.97|5296.81|5296.81|5292.25|5292.25|0
1674836100000|2023-01-27 16:15:00|5295.79|5295.79|5301.33|5301.33|5302.6|5302.6|5293.28|5293.28|0
1674836400000|2023-01-27 16:20:00|5301.11|5301.11|5304.62|5304.62|5304.62|5304.62|5299.97|5299.97|0
1674836700000|2023-01-27 16:25:00|5304.84|5304.84|5298.08|5298.08|5305.88|5305.88|5296.61|5296.61|0
1675066500000|2023-01-30 08:15:00|5311.85|5311.85|5298.05|5298.05|5311.85|5311.85|5298.05|5298.05|0
1675066800000|2023-01-30 08:20:00|5296.73|5296.73|5299.08|5299.08|5299.08|5299.08|5292.44|5292.44|0
1675067100000|2023-01-30 08:25:00|5298.86|5298.86|5290.02|5290.02|5298.86|5298.86|5288.96|5288.96|0
1675067400000|2023-01-30 08:30:00|5293.28|5293.28|5300.3|5300.3|5300.3|5300.3|5289.52|5289.52|0
1675067700000|2023-01-30 08:35:00|5300.08|5300.08|5304.75|5304.75|5307.31|5307.31|5299.42|5299.42|0
1675068000000|2023-01-30 08:40:00|5303.94|5303.94|5299.84|5299.84|5304.97|5304.97|5298.35|5298.35|0
1675068300000|2023-01-30 08:45:00|5299.4|5299.4|5296.95|5296.95|5300.52|5300.52|5296.95|5296.95|0
1675068600000|2023-01-30 08:50:00|5296.29|5296.29|5291.8|5291.8|5298.3|5298.3|5290.64|5290.64|0
1675068900000|2023-01-30 08:55:00|5292.62|5292.62|5291.94|5291.94|5296.9|5296.9|5291.66|5291.66|0
1675069200000|2023-01-30 09:00:00|5292.76|5292.76|5295.53|5295.53|5297.33|5297.33|5292.46|5292.46|0
1675069500000|2023-01-30 09:05:00|5293.76|5293.76|5294.14|5294.14|5297.68|5297.68|5292.51|5292.51|0
1675069800000|2023-01-30 09:10:00|5294.95|5294.95|5293.9|5293.9|5294.95|5294.95|5292.2|5292.2|0
1675070100000|2023-01-30 09:15:00|5293.46|5293.46|5294.97|5294.97|5296.82|5296.82|5293.46|5293.46|0
1675070400000|2023-01-30 09:20:00|5294.53|5294.53|5291.13|5291.13|5294.56|5294.56|5289.66|5289.66|0
1675070700000|2023-01-30 09:25:00|5291.35|5291.35|5296.15|5296.15|5299.63|5299.63|5291.35|5291.35|0
1675071000000|2023-01-30 09:30:00|5295.93|5295.93|5291.7|5291.7|5295.93|5295.93|5288.91|5288.91|0
1675071300000|2023-01-30 09:35:00|5291.26|5291.26|5280.83|5280.83|5291.26|5291.26|5279.51|5279.51|0
1675071600000|2023-01-30 09:40:00|5281.27|5281.27|5285.26|5285.26|5289.11|5289.11|5281.05|5281.05|0
1675071900000|2023-01-30 09:45:00|5285.92|5285.92|5294.61|5294.61|5294.74|5294.74|5285.92|5285.92|0
1675072200000|2023-01-30 09:50:00|5294.83|5294.83|5294.18|5294.18|5295.72|5295.72|5292.86|5292.86|0
1675072500000|2023-01-30 09:55:00|5293.96|5293.96|5295.7|5295.7|5296.36|5296.36|5293.41|5293.41|0
1675072800000|2023-01-30 10:00:00|5295.56|5295.56|5294.25|5294.25|5295.56|5295.56|5292.35|5292.35|0
1675073100000|2023-01-30 10:05:00|5293.14|5293.14|5294.92|5294.92|5295.19|5295.19|5292.11|5292.11|0
1675073400000|2023-01-30 10:10:00|5294.11|5294.11|5294.33|5294.33|5299.04|5299.04|5294.11|5294.11|0
1675073700000|2023-01-30 10:15:00|5293.51|5293.51|5289.51|5289.51|5294.61|5294.61|5289.09|5289.09|0
1675074000000|2023-01-30 10:20:00|5289.38|5289.38|5291.18|5291.18|5292.81|5292.81|5288.12|5288.12|0
1675074300000|2023-01-30 10:25:00|5291.57|5291.57|5291.93|5291.93|5293.05|5293.05|5290.41|5290.41|0
1675074600000|2023-01-30 10:30:00|5291.49|5291.49|5295.47|5295.47|5295.47|5295.47|5290.87|5290.87|0
1675074900000|2023-01-30 10:35:00|5295.6|5295.6|5299.76|5299.76|5299.94|5299.94|5295.16|5295.16|0
1675075200000|2023-01-30 10:40:00|5298.13|5298.13|5295.23|5295.23|5298.13|5298.13|5293.34|5293.34|0
1675075500000|2023-01-30 10:45:00|5293.6|5293.6|5291.51|5291.51|5294.42|5294.42|5290.37|5290.37|0
1675075800000|2023-01-30 10:50:00|5291.95|5291.95|5292.36|5292.36|5294.53|5294.53|5291.92|5291.92|0
1675076100000|2023-01-30 10:55:00|5292.49|5292.49|5292.08|5292.08|5295.33|5295.33|5292.08|5292.08|0
1675076400000|2023-01-30 11:00:00|5291.42|5291.42|5293.12|5293.12|5294|5294|5288.11|5288.11|0
1675076700000|2023-01-30 11:05:00|5292.85|5292.85|5286.75|5286.75|5293.3|5293.3|5284.85|5284.85|0
1675077000000|2023-01-30 11:10:00|5285.94|5285.94|5279.33|5279.33|5285.94|5285.94|5278.67|5278.67|0
1675077300000|2023-01-30 11:15:00|5280.95|5280.95|5282.42|5282.42|5285.41|5285.41|5280.95|5280.95|0
1675077600000|2023-01-30 11:20:00|5282.79|5282.79|5286.15|5286.15|5286.95|5286.95|5282.52|5282.52|0
1675077900000|2023-01-30 11:25:00|5287.78|5287.78|5288.31|5288.31|5292.07|5292.07|5286.65|5286.65|0
1675078200000|2023-01-30 11:30:00|5288.75|5288.75|5286.67|5286.67|5290.63|5290.63|5286.67|5286.67|0
1675078500000|2023-01-30 11:35:00|5287.08|5287.08|5290.3|5290.3|5290.52|5290.52|5284.19|5284.19|0
1675078800000|2023-01-30 11:40:00|5291.11|5291.11|5287.2|5287.2|5291.11|5291.11|5285.72|5285.72|0
1675079100000|2023-01-30 11:45:00|5287.64|5287.64|5293.35|5293.35|5294.1|5294.1|5286.45|5286.45|0
1675079400000|2023-01-30 11:50:00|5292.53|5292.53|5300.98|5300.98|5303.11|5303.11|5291.14|5291.14|0
1675079700000|2023-01-30 11:55:00|5301.79|5301.79|5304.26|5304.26|5305.23|5305.23|5301.79|5301.79|0
1675080000000|2023-01-30 12:00:00|5305.06|5305.06|5305.9|5305.9|5306.17|5306.17|5301.4|5301.4|0
1675080300000|2023-01-30 12:05:00|5306.12|5306.12|5303.63|5303.63|5306.12|5306.12|5303.63|5303.63|0
1675080600000|2023-01-30 12:10:00|5303.41|5303.41|5302.33|5302.33|5304.35|5304.35|5301.83|5301.83|0
1675080900000|2023-01-30 12:15:00|5303.96|5303.96|5300.44|5300.44|5303.96|5303.96|5299.19|5299.19|0
1675081200000|2023-01-30 12:20:00|5300.66|5300.66|5299.02|5299.02|5301.16|5301.16|5299.02|5299.02|0
1675081500000|2023-01-30 12:25:00|5299.68|5299.68|5298.39|5298.39|5299.9|5299.9|5296.36|5296.36|0
1675081800000|2023-01-30 12:30:00|5299.05|5299.05|5297.27|5297.27|5301.71|5301.71|5294.25|5294.25|0
1675082100000|2023-01-30 12:35:00|5297.05|5297.05|5300.6|5300.6|5301.45|5301.45|5296.83|5296.83|0
1675082400000|2023-01-30 12:40:00|5300.82|5300.82|5300.92|5300.92|5302.55|5302.55|5300.82|5300.82|0
1675082700000|2023-01-30 12:45:00|5301.36|5301.36|5299.94|5299.94|5303.25|5303.25|5299.94|5299.94|0
1675083000000|2023-01-30 12:50:00|5299.28|5299.28|5298.41|5298.41|5300.75|5300.75|5298.41|5298.41|0
1675083300000|2023-01-30 12:55:00|5299.07|5299.07|5302.94|5302.94|5302.94|5302.94|5298.5|5298.5|0
1675083600000|2023-01-30 13:00:00|5302.12|5302.12|5296.68|5296.68|5302.34|5302.34|5295.87|5295.87|0
1675083900000|2023-01-30 13:05:00|5296.41|5296.41|5298.23|5298.23|5298.98|5298.98|5295.18|5295.18|0
1675084200000|2023-01-30 13:10:00|5297.69|5297.69|5289.62|5289.62|5297.69|5297.69|5289.62|5289.62|0
1675084500000|2023-01-30 13:15:00|5288.96|5288.96|5285.83|5285.83|5288.96|5288.96|5285.83|5285.83|0
1675084800000|2023-01-30 13:20:00|5285.61|5285.61|5286.93|5286.93|5286.93|5286.93|5284.05|5284.05|0
1675085100000|2023-01-30 13:25:00|5286.71|5286.71|5287.32|5287.32|5290.41|5290.41|5286.49|5286.49|0
1675085400000|2023-01-30 13:30:00|5286.51|5286.51|5287.57|5287.57|5288.58|5288.58|5285.36|5285.36|0
1675085700000|2023-01-30 13:35:00|5287.79|5287.79|5291.68|5291.68|5291.68|5291.68|5287.79|5287.79|0
1675086000000|2023-01-30 13:40:00|5291.82|5291.82|5297.04|5297.04|5297.48|5297.48|5291.82|5291.82|0
1675086300000|2023-01-30 13:45:00|5298.67|5298.67|5300.02|5300.02|5300.02|5300.02|5297.41|5297.41|0
1675086600000|2023-01-30 13:50:00|5299.36|5299.36|5299.16|5299.16|5300.02|5300.02|5297.8|5297.8|0
1675086900000|2023-01-30 13:55:00|5298.94|5298.94|5300.45|5300.45|5300.45|5300.45|5298.5|5298.5|0
1675087200000|2023-01-30 14:00:00|5299.64|5299.64|5298.84|5298.84|5299.64|5299.64|5297.74|5297.74|0
1675087500000|2023-01-30 14:05:00|5299.06|5299.06|5304.05|5304.05|5305.9|5305.9|5299.06|5299.06|0
1675087800000|2023-01-30 14:10:00|5304.86|5304.86|5304.72|5304.72|5304.86|5304.86|5304.05|5304.05|0
1675088100000|2023-01-30 14:15:00|5304.95|5304.95|5303.45|5303.45|5306.2|5306.2|5303.45|5303.45|0
1675088400000|2023-01-30 14:20:00|5303.67|5303.67|5302.4|5302.4|5304.34|5304.34|5298.59|5298.59|0
1675088700000|2023-01-30 14:25:00|5302.84|5302.84|5302.86|5302.86|5306.1|5306.1|5302.18|5302.18|0
1675089000000|2023-01-30 14:30:00|5303.52|5303.52|5321.76|5321.76|5321.76|5321.76|5303.21|5303.21|0
1675089300000|2023-01-30 14:35:00|5320.95|5320.95|5308.21|5308.21|5320.95|5320.95|5306.58|5306.58|0
1675089600000|2023-01-30 14:40:00|5307.4|5307.4|5306.49|5306.49|5311.26|5311.26|5305.92|5305.92|0
1675089900000|2023-01-30 14:45:00|5308.94|5308.94|5308.54|5308.54|5313.58|5313.58|5308.32|5308.32|0
1675090200000|2023-01-30 14:50:00|5308.76|5308.76|5314.75|5314.75|5314.75|5314.75|5308.54|5308.54|0
1675090500000|2023-01-30 14:55:00|5314.53|5314.53|5316.28|5316.28|5316.38|5316.38|5310.81|5310.81|0
1675090800000|2023-01-30 15:00:00|5316.06|5316.06|5318.66|5318.66|5318.66|5318.66|5314.06|5314.06|0
1675091100000|2023-01-30 15:05:00|5319.47|5319.47|5314.58|5314.58|5319.47|5319.47|5314.58|5314.58|0
1675091400000|2023-01-30 15:10:00|5314.8|5314.8|5313.08|5313.08|5315.88|5315.88|5312.42|5312.42|0
1675091700000|2023-01-30 15:15:00|5312.94|5312.94|5308.29|5308.29|5313.45|5313.45|5308.29|5308.29|0
1675092000000|2023-01-30 15:20:00|5308.51|5308.51|5309.87|5309.87|5312.23|5312.23|5308.51|5308.51|0
1675092300000|2023-01-30 15:25:00|5309.06|5309.06|5310.83|5310.83|5312.1|5312.1|5307.8|5307.8|0
1675092600000|2023-01-30 15:30:00|5310.94|5310.94|5308.95|5308.95|5312.68|5312.68|5308.95|5308.95|0
1675092900000|2023-01-30 15:35:00|5308.14|5308.14|5309.38|5309.38|5310.61|5310.61|5307.15|5307.15|0
1675093200000|2023-01-30 15:40:00|5308.56|5308.56|5308.92|5308.92|5309.58|5309.58|5306.94|5306.94|0
1675093500000|2023-01-30 15:45:00|5308.7|5308.7|5306.09|5306.09|5309.52|5309.52|5304.24|5304.24|0
1675093800000|2023-01-30 15:50:00|5305.65|5305.65|5305.52|5305.52|5311.1|5311.1|5304.33|5304.33|0
1675094100000|2023-01-30 15:55:00|5306.33|5306.33|5306.68|5306.68|5310.16|5310.16|5303.93|5303.93|0
1675094400000|2023-01-30 16:00:00|5305.87|5305.87|5307.5|5307.5|5310.73|5310.73|5305.87|5305.87|0
1675094700000|2023-01-30 16:05:00|5307.72|5307.72|5305.63|5305.63|5307.72|5307.72|5300.84|5300.84|0
1675095000000|2023-01-30 16:10:00|5305.85|5305.85|5302.9|5302.9|5306.23|5306.23|5301.94|5301.94|0
1675095300000|2023-01-30 16:15:00|5303.12|5303.12|5306.9|5306.9|5307.39|5307.39|5303.12|5303.12|0
1675095600000|2023-01-30 16:20:00|5306.46|5306.46|5307.02|5307.02|5308.05|5308.05|5304.57|5304.57|0
1675095900000|2023-01-30 16:25:00|5306.8|5306.8|5306.3|5306.3|5307.2|5307.2|5302.29|5302.29|0
1675152900000|2023-01-31 08:15:00|5336.24|5336.24|5323.05|5323.05|5344.71|5344.71|5323.05|5323.05|0
1675153200000|2023-01-31 08:20:00|5322.39|5322.39|5316.92|5316.92|5330.07|5330.07|5313.62|5313.62|0
1675153500000|2023-01-31 08:25:00|5316.65|5316.65|5326.23|5326.23|5328.96|5328.96|5314.8|5314.8|0
1675153800000|2023-01-31 08:30:00|5331.11|5331.11|5323.35|5323.35|5331.77|5331.77|5321.15|5321.15|0
1675154100000|2023-01-31 08:35:00|5322.67|5322.67|5325.74|5325.74|5331.75|5331.75|5322.67|5322.67|0
1675154400000|2023-01-31 08:40:00|5327.37|5327.37|5324.41|5324.41|5327.37|5327.37|5322.37|5322.37|0
1675154700000|2023-01-31 08:45:00|5325.22|5325.22|5316.24|5316.24|5325.22|5325.22|5315.43|5315.43|0
1675155000000|2023-01-31 08:50:00|5315.58|5315.58|5317.85|5317.85|5321.55|5321.55|5315.58|5315.58|0
1675155300000|2023-01-31 08:55:00|5317.41|5317.41|5313.73|5313.73|5319.61|5319.61|5312.92|5312.92|0
1675155600000|2023-01-31 09:00:00|5312.11|5312.11|5313.35|5313.35|5320.69|5320.69|5310.54|5310.54|0
1675155900000|2023-01-31 09:05:00|5312.53|5312.53|5298.89|5298.89|5313.63|5313.63|5298.23|5298.23|0
1675156200000|2023-01-31 09:10:00|5298.07|5298.07|5296.83|5296.83|5303.81|5303.81|5294.76|5294.76|0
1675156500000|2023-01-31 09:15:00|5298.46|5298.46|5301.21|5301.21|5303.5|5303.5|5297.17|5297.17|0
1675156800000|2023-01-31 09:20:00|5300.4|5300.4|5300|5300|5304.14|5304.14|5297.19|5297.19|0
1675157100000|2023-01-31 09:25:00|5299.56|5299.56|5301.22|5301.22|5303.14|5303.14|5297.59|5297.59|0
1675157400000|2023-01-31 09:30:00|5300.41|5300.41|5297.43|5297.43|5300.41|5300.41|5295.3|5295.3|0
1675157700000|2023-01-31 09:35:00|5296.99|5296.99|5302.16|5302.16|5302.31|5302.31|5294.94|5294.94|0
1675158000000|2023-01-31 09:40:00|5301.72|5301.72|5301.26|5301.26|5303.85|5303.85|5299.94|5299.94|0
1675158300000|2023-01-31 09:45:00|5301.04|5301.04|5300.16|5300.16|5304.58|5304.58|5299.5|5299.5|0
1675158600000|2023-01-31 09:50:00|5299.72|5299.72|5303.55|5303.55|5304.36|5304.36|5298.55|5298.55|0
1675158900000|2023-01-31 09:55:00|5302.89|5302.89|5297.43|5297.43|5302.89|5302.89|5297.43|5297.43|0
1675159200000|2023-01-31 10:00:00|5297.21|5297.21|5289.78|5289.78|5297.21|5297.21|5288.97|5288.97|0
1675159500000|2023-01-31 10:05:00|5289.34|5289.34|5285.91|5285.91|5290.03|5290.03|5285.91|5285.91|0
1675159800000|2023-01-31 10:10:00|5286.57|5286.57|5291.13|5291.13|5293.26|5293.26|5286.13|5286.13|0
1675160100000|2023-01-31 10:15:00|5289.5|5289.5|5287.67|5287.67|5290.52|5290.52|5287.04|5287.04|0
1675160400000|2023-01-31 10:20:00|5287.01|5287.01|5289.78|5289.78|5295.32|5295.32|5287.01|5287.01|0
1675160700000|2023-01-31 10:25:00|5290.22|5290.22|5298.93|5298.93|5298.93|5298.93|5290.22|5290.22|0
1675161000000|2023-01-31 10:30:00|5298.12|5298.12|5294.88|5294.88|5298.12|5298.12|5293.78|5293.78|0
1675161300000|2023-01-31 10:35:00|5295.54|5295.54|5297.9|5297.9|5299.44|5299.44|5295.54|5295.54|0
1675161600000|2023-01-31 10:40:00|5298.34|5298.34|5296|5296|5299.22|5299.22|5294.46|5294.46|0
1675161900000|2023-01-31 10:45:00|5296.18|5296.18|5296.4|5296.4|5299.44|5299.44|5295.3|5295.3|0
1675162200000|2023-01-31 10:50:00|5297.22|5297.22|5297.12|5297.12|5297.86|5297.86|5295.2|5295.2|0
1675162500000|2023-01-31 10:55:00|5297.25|5297.25|5304.67|5304.67|5304.67|5304.67|5297.25|5297.25|0
1675162800000|2023-01-31 11:00:00|5303.79|5303.79|5301.77|5301.77|5303.79|5303.79|5299.48|5299.48|0
1675163100000|2023-01-31 11:05:00|5300.14|5300.14|5302.8|5302.8|5302.8|5302.8|5295.41|5295.41|0
1675163400000|2023-01-31 11:10:00|5301.99|5301.99|5296.91|5296.91|5306.02|5306.02|5296.91|5296.91|0
1675163700000|2023-01-31 11:15:00|5296.09|5296.09|5296.31|5296.31|5297.35|5297.35|5294.62|5294.62|0
1675164000000|2023-01-31 11:20:00|5295.21|5295.21|5290.91|5290.91|5296.03|5296.03|5290.1|5290.1|0
1675164300000|2023-01-31 11:25:00|5290.69|5290.69|5291.66|5291.66|5291.96|5291.96|5289.06|5289.06|0
1675164600000|2023-01-31 11:30:00|5291.39|5291.39|5290.2|5290.2|5294.57|5294.57|5290.2|5290.2|0
1675164900000|2023-01-31 11:35:00|5290.86|5290.86|5295.33|5295.33|5296.58|5296.58|5290.86|5290.86|0
1675165200000|2023-01-31 11:40:00|5295.11|5295.11|5300.24|5300.24|5300.24|5300.24|5294.97|5294.97|0
1675165500000|2023-01-31 11:45:00|5299.43|5299.43|5299.5|5299.5|5300.52|5300.52|5298.69|5298.69|0
1675165800000|2023-01-31 11:50:00|5298.69|5298.69|5297.31|5297.31|5298.69|5298.69|5294.95|5294.95|0
1675166100000|2023-01-31 11:55:00|5297.17|5297.17|5294.36|5294.36|5297.17|5297.17|5293.77|5293.77|0
1675166400000|2023-01-31 12:00:00|5295.68|5295.68|5298.97|5298.97|5302.19|5302.19|5293.91|5293.91|0
1675166700000|2023-01-31 12:05:00|5298.84|5298.84|5301.87|5301.87|5301.87|5301.87|5297.96|5297.96|0
1675167000000|2023-01-31 12:10:00|5302.68|5302.68|5309.43|5309.43|5309.43|5309.43|5302.68|5302.68|0
1675167300000|2023-01-31 12:15:00|5309.29|5309.29|5304.66|5304.66|5310|5310|5304.66|5304.66|0
1675167600000|2023-01-31 12:20:00|5305.1|5305.1|5306.12|5306.12|5306.12|5306.12|5302.61|5302.61|0
1675167900000|2023-01-31 12:25:00|5305.99|5305.99|5308.46|5308.46|5308.95|5308.95|5305.99|5305.99|0
1675168200000|2023-01-31 12:30:00|5308.05|5308.05|5308.21|5308.21|5309.27|5309.27|5307.53|5307.53|0
1675168500000|2023-01-31 12:35:00|5307.8|5307.8|5304.16|5304.16|5308.21|5308.21|5302.93|5302.93|0
1675168800000|2023-01-31 12:40:00|5303.34|5303.34|5300.78|5300.78|5303.34|5303.34|5299.15|5299.15|0
1675169100000|2023-01-31 12:45:00|5301.32|5301.32|5304.74|5304.74|5306.28|5306.28|5301.32|5301.32|0
1675169400000|2023-01-31 12:50:00|5304.61|5304.61|5310.86|5310.86|5310.86|5310.86|5304.61|5304.61|0
1675169700000|2023-01-31 12:55:00|5310.99|5310.99|5308.19|5308.19|5311.8|5311.8|5308.19|5308.19|0
1675170000000|2023-01-31 13:00:00|5308.46|5308.46|5305.9|5305.9|5310.93|5310.93|5305.77|5305.77|0
1675170300000|2023-01-31 13:05:00|5305.09|5305.09|5311.12|5311.12|5313.56|5313.56|5304.95|5304.95|0
1675170600000|2023-01-31 13:10:00|5311.34|5311.34|5309.85|5309.85|5314.95|5314.95|5308.37|5308.37|0
1675170900000|2023-01-31 13:15:00|5309.62|5309.62|5314.22|5314.22|5314.35|5314.35|5309.62|5309.62|0
1675171200000|2023-01-31 13:20:00|5314.4|5314.4|5312.38|5312.38|5316.73|5316.73|5311.84|5311.84|0
1675171500000|2023-01-31 13:25:00|5313.2|5313.2|5320.88|5320.88|5321.1|5321.1|5313.2|5313.2|0
1675171800000|2023-01-31 13:30:00|5320.75|5320.75|5316.82|5316.82|5322.88|5322.88|5313.73|5313.73|0
1675172100000|2023-01-31 13:35:00|5316|5316|5318.48|5318.48|5319.22|5319.22|5314.97|5314.97|0
1675172400000|2023-01-31 13:40:00|5318.7|5318.7|5320.78|5320.78|5321.78|5321.78|5318.7|5318.7|0
1675172700000|2023-01-31 13:45:00|5320.65|5320.65|5319.44|5319.44|5321.9|5321.9|5318.58|5318.58|0
1675173000000|2023-01-31 13:50:00|5319.31|5319.31|5321.56|5321.56|5323.97|5323.97|5319.31|5319.31|0
1675173300000|2023-01-31 13:55:00|5321.34|5321.34|5319.22|5319.22|5321.34|5321.34|5317.8|5317.8|0
1675173600000|2023-01-31 14:00:00|5320.04|5320.04|5320.77|5320.77|5321.75|5321.75|5317.09|5317.09|0
1675173900000|2023-01-31 14:05:00|5321.58|5321.58|5320.12|5320.12|5324.02|5324.02|5320.12|5320.12|0
1675174200000|2023-01-31 14:10:00|5319.94|5319.94|5321.47|5321.47|5322.35|5322.35|5319.68|5319.68|0
1675174500000|2023-01-31 14:15:00|5320.65|5320.65|5318.38|5318.38|5320.87|5320.87|5318.23|5318.23|0
1675174800000|2023-01-31 14:20:00|5317.97|5317.97|5319.17|5319.17|5319.31|5319.31|5316.97|5316.97|0
1675175100000|2023-01-31 14:25:00|5318.95|5318.95|5314.33|5314.33|5318.95|5318.95|5313.51|5313.51|0
1675175400000|2023-01-31 14:30:00|5313.51|5313.51|5309.1|5309.1|5313.95|5313.95|5304.56|5304.56|0
1675175700000|2023-01-31 14:35:00|5309.37|5309.37|5306.06|5306.06|5309.37|5309.37|5305.51|5305.51|0
1675176000000|2023-01-31 14:40:00|5305.62|5305.62|5301.47|5301.47|5305.97|5305.97|5301.47|5301.47|0
1675176300000|2023-01-31 14:45:00|5301.34|5301.34|5298.85|5298.85|5307.05|5307.05|5297.22|5297.22|0
1675176600000|2023-01-31 14:50:00|5299.07|5299.07|5302.69|5302.69|5307.35|5307.35|5299.07|5299.07|0
1675176900000|2023-01-31 14:55:00|5302.25|5302.25|5304.95|5304.95|5307.4|5307.4|5302.25|5302.25|0
1675177200000|2023-01-31 15:00:00|5304.68|5304.68|5307.4|5307.4|5310.15|5310.15|5304.32|5304.32|0
1675177500000|2023-01-31 15:05:00|5306.59|5306.59|5310.32|5310.32|5312.39|5312.39|5305.4|5305.4|0
1675177800000|2023-01-31 15:10:00|5310.19|5310.19|5305.19|5305.19|5310.19|5310.19|5296.54|5296.54|0
1675178100000|2023-01-31 15:15:00|5306|5306|5305.61|5305.61|5308.21|5308.21|5302.42|5302.42|0
1675178400000|2023-01-31 15:20:00|5305.16|5305.16|5296.59|5296.59|5305.16|5305.16|5292.05|5292.05|0
1675178700000|2023-01-31 15:25:00|5295.78|5295.78|5296.73|5296.73|5298.57|5298.57|5291.28|5291.28|0
1675179000000|2023-01-31 15:30:00|5297.26|5297.26|5288.82|5288.82|5299.6|5299.6|5288.69|5288.69|0
1675179300000|2023-01-31 15:35:00|5288.69|5288.69|5285.03|5285.03|5288.69|5288.69|5283.08|5283.08|0
1675179600000|2023-01-31 15:40:00|5285.47|5285.47|5292.9|5292.9|5292.9|5292.9|5285.47|5285.47|0
1675179900000|2023-01-31 15:45:00|5293.72|5293.72|5298.76|5298.76|5299.88|5299.88|5293.72|5293.72|0
1675180200000|2023-01-31 15:50:00|5298.98|5298.98|5296.95|5296.95|5301.07|5301.07|5296.95|5296.95|0
1675180500000|2023-01-31 15:55:00|5297.17|5297.17|5294.84|5294.84|5297.17|5297.17|5291.81|5291.81|0
1675180800000|2023-01-31 16:00:00|5295.28|5295.28|5290.36|5290.36|5296.03|5296.03|5288.93|5288.93|0
1675181100000|2023-01-31 16:05:00|5290.14|5290.14|5283.78|5283.78|5290.14|5290.14|5282.44|5282.44|0
1675181400000|2023-01-31 16:10:00|5283.92|5283.92|5281.49|5281.49|5284.99|5284.99|5278.9|5278.9|0
1675181700000|2023-01-31 16:15:00|5282.31|5282.31|5280.77|5280.77|5282.42|5282.42|5277.89|5277.89|0
1675182000000|2023-01-31 16:20:00|5281.21|5281.21|5279.18|5279.18|5281.73|5281.73|5278.73|5278.73|0
1675182300000|2023-01-31 16:25:00|5279.45|5279.45|5279.9|5279.9|5280.91|5280.91|5278.27|5278.27|0
1675239300000|2023-02-01 08:15:00|5220.03|5220.03|5233.48|5233.48|5234.89|5234.89|5220.03|5220.03|0
1675239600000|2023-02-01 08:20:00|5231.94|5231.94|5235.82|5235.82|5238.46|5238.46|5228.42|5228.42|0
1675239900000|2023-02-01 08:25:00|5236.63|5236.63|5232.08|5232.08|5240.17|5240.17|5231.45|5231.45|0
1675240200000|2023-02-01 08:30:00|5231.41|5231.41|5221.87|5221.87|5235.4|5235.4|5220.82|5220.82|0
1675240500000|2023-02-01 08:35:00|5220.99|5220.99|5223.19|5223.19|5223.63|5223.63|5213.36|5213.36|0
1675240800000|2023-02-01 08:40:00|5223.63|5223.63|5220.28|5220.28|5229.55|5229.55|5218.38|5218.38|0
1675241100000|2023-02-01 08:45:00|5220.01|5220.01|5226.31|5226.31|5234.22|5234.22|5220.01|5220.01|0
1675241400000|2023-02-01 08:50:00|5226.58|5226.58|5237.2|5237.2|5237.2|5237.2|5226.58|5226.58|0
1675241700000|2023-02-01 08:55:00|5238.96|5238.96|5244.97|5244.97|5246.82|5246.82|5236.76|5236.76|0
1675242000000|2023-02-01 09:00:00|5246.07|5246.07|5251.78|5251.78|5255.85|5255.85|5243.71|5243.71|0
1675242300000|2023-02-01 09:05:00|5253.41|5253.41|5260.05|5260.05|5260.05|5260.05|5251.28|5251.28|0
1675242600000|2023-02-01 09:10:00|5260.59|5260.59|5261.18|5261.18|5262.12|5262.12|5256.82|5256.82|0
1675242900000|2023-02-01 09:15:00|5261.72|5261.72|5273.99|5273.99|5277.43|5277.43|5261.72|5261.72|0
1675243200000|2023-02-01 09:20:00|5273.55|5273.55|5267.24|5267.24|5276.81|5276.81|5267.24|5267.24|0
1675243500000|2023-02-01 09:25:00|5267.35|5267.35|5260.99|5260.99|5269.33|5269.33|5257.73|5257.73|0
1675243800000|2023-02-01 09:30:00|5261.65|5261.65|5261.81|5261.81|5265.13|5265.13|5261.65|5261.65|0
1675244100000|2023-02-01 09:35:00|5262.63|5262.63|5267.48|5267.48|5268.02|5268.02|5262.63|5262.63|0
1675244400000|2023-02-01 09:40:00|5268.14|5268.14|5263.8|5263.8|5269.66|5269.66|5263.58|5263.58|0
1675244700000|2023-02-01 09:45:00|5262.85|5262.85|5270.16|5270.16|5270.16|5270.16|5260.87|5260.87|0
1675245000000|2023-02-01 09:50:00|5269.5|5269.5|5275.44|5275.44|5277.67|5277.67|5267.1|5267.1|0
1675245300000|2023-02-01 09:55:00|5274.63|5274.63|5269.3|5269.3|5275.66|5275.66|5268.26|5268.26|0
1675245600000|2023-02-01 10:00:00|5270.99|5270.99|5266.33|5266.33|5270.99|5270.99|5266.33|5266.33|0
1675245900000|2023-02-01 10:05:00|5265.51|5265.51|5266.19|5266.19|5267.22|5267.22|5264.39|5264.39|0
1675246200000|2023-02-01 10:10:00|5265.75|5265.75|5265.95|5265.95|5268.02|5268.02|5263.77|5263.77|0
1675246500000|2023-02-01 10:15:00|5265.13|5265.13|5265.44|5265.44|5266.76|5266.76|5264.25|5264.25|0
1675246800000|2023-02-01 10:20:00|5265.22|5265.22|5262.36|5262.36|5266.03|5266.03|5260.36|5260.36|0
1675247100000|2023-02-01 10:25:00|5263.17|5263.17|5261.51|5261.51|5263.17|5263.17|5259.99|5259.99|0
1675247400000|2023-02-01 10:30:00|5261.37|5261.37|5264.12|5264.12|5266.19|5266.19|5261.37|5261.37|0
1675247700000|2023-02-01 10:35:00|5263.46|5263.46|5268.47|5268.47|5268.47|5268.47|5263.46|5263.46|0
1675248000000|2023-02-01 10:40:00|5269.57|5269.57|5271.55|5271.55|5271.55|5271.55|5267.87|5267.87|0
1675248300000|2023-02-01 10:45:00|5272.37|5272.37|5271.68|5271.68|5272.81|5272.81|5269.48|5269.48|0
1675248600000|2023-02-01 10:50:00|5271.9|5271.9|5272.73|5272.73|5276.37|5276.37|5271.68|5271.68|0
1675248900000|2023-02-01 10:55:00|5271.92|5271.92|5275.23|5275.23|5278.69|5278.69|5271.92|5271.92|0
1675249200000|2023-02-01 11:00:00|5274.35|5274.35|5278.15|5278.15|5278.26|5278.26|5274.35|5274.35|0
1675249500000|2023-02-01 11:05:00|5278.6|5278.6|5286.16|5286.16|5286.97|5286.97|5277.87|5277.87|0
1675249800000|2023-02-01 11:10:00|5284.53|5284.53|5283.24|5283.24|5286.94|5286.94|5283.24|5283.24|0
1675250100000|2023-02-01 11:15:00|5282.43|5282.43|5282.92|5282.92|5283.28|5283.28|5279.55|5279.55|0
1675250400000|2023-02-01 11:20:00|5283.73|5283.73|5290.81|5290.81|5291.91|5291.91|5281.1|5281.1|0
1675250700000|2023-02-01 11:25:00|5290.63|5290.63|5292.52|5292.52|5297.1|5297.1|5290.63|5290.63|0
1675251000000|2023-02-01 11:30:00|5291.71|5291.71|5289.49|5289.49|5291.71|5291.71|5287.13|5287.13|0
1675251300000|2023-02-01 11:35:00|5288.67|5288.67|5281.46|5281.46|5289.71|5289.71|5281.46|5281.46|0
1675251600000|2023-02-01 11:40:00|5281.68|5281.68|5283.41|5283.41|5283.41|5283.41|5280.34|5280.34|0
1675251900000|2023-02-01 11:45:00|5282.75|5282.75|5286.01|5286.01|5286.01|5286.01|5282.53|5282.53|0
1675252200000|2023-02-01 11:50:00|5286.23|5286.23|5288.43|5288.43|5290.5|5290.5|5286.23|5286.23|0
1675252500000|2023-02-01 11:55:00|5288.87|5288.87|5286.19|5286.19|5291.31|5291.31|5286.19|5286.19|0
1675252800000|2023-02-01 12:00:00|5286.06|5286.06|5281.83|5281.83|5286.06|5286.06|5281.21|5281.21|0
1675253100000|2023-02-01 12:05:00|5281.56|5281.56|5282.29|5282.29|5284.13|5284.13|5281.56|5281.56|0
1675253400000|2023-02-01 12:10:00|5282.07|5282.07|5280.91|5280.91|5282.07|5282.07|5277.52|5277.52|0
1675253700000|2023-02-01 12:15:00|5281.72|5281.72|5278.06|5278.06|5282.54|5282.54|5278.06|5278.06|0
1675254000000|2023-02-01 12:20:00|5277.79|5277.79|5281.93|5281.93|5282.52|5282.52|5277.79|5277.79|0
1675254300000|2023-02-01 12:25:00|5281.49|5281.49|5276.6|5276.6|5281.49|5281.49|5275.75|5275.75|0
1675254600000|2023-02-01 12:30:00|5278.22|5278.22|5282.36|5282.36|5283.65|5283.65|5278.11|5278.11|0
1675254900000|2023-02-01 12:35:00|5282.49|5282.49|5281.65|5281.65|5284.5|5284.5|5281.65|5281.65|0
1675255200000|2023-02-01 12:40:00|5281.43|5281.43|5280.92|5280.92|5282.46|5282.46|5280.92|5280.92|0
1675255500000|2023-02-01 12:45:00|5280.26|5280.26|5281.84|5281.84|5281.84|5281.84|5279.45|5279.45|0
1675255800000|2023-02-01 12:50:00|5281.62|5281.62|5283.64|5283.64|5283.64|5283.64|5281.49|5281.49|0
1675256100000|2023-02-01 12:55:00|5282.69|5282.69|5279.98|5279.98|5282.69|5282.69|5278.56|5278.56|0
1675256400000|2023-02-01 13:00:00|5278.35|5278.35|5278.14|5278.14|5278.35|5278.35|5276.62|5276.62|0
1675256700000|2023-02-01 13:05:00|5277.33|5277.33|5276|5276|5277.48|5277.48|5274.93|5274.93|0
1675257000000|2023-02-01 13:10:00|5275.33|5275.33|5280.45|5280.45|5281.45|5281.45|5274.89|5274.89|0
1675257300000|2023-02-01 13:15:00|5281.26|5281.26|5277.83|5277.83|5281.26|5281.26|5275.63|5275.63|0
1675257600000|2023-02-01 13:20:00|5278.05|5278.05|5279.66|5279.66|5279.66|5279.66|5278.05|5278.05|0
1675257900000|2023-02-01 13:25:00|5278.03|5278.03|5277.56|5277.56|5279.08|5279.08|5276.88|5276.88|0
1675258200000|2023-02-01 13:30:00|5277.42|5277.42|5277.97|5277.97|5279.01|5279.01|5275.77|5275.77|0
1675258500000|2023-02-01 13:35:00|5277.16|5277.16|5275.35|5275.35|5277.3|5277.3|5274.45|5274.45|0
1675258800000|2023-02-01 13:40:00|5275.08|5275.08|5274.21|5274.21|5277.88|5277.88|5273.39|5273.39|0
1675259100000|2023-02-01 13:45:00|5274.54|5274.54|5276.99|5276.99|5277.81|5277.81|5274.43|5274.43|0
1675259400000|2023-02-01 13:50:00|5276.18|5276.18|5279.79|5279.79|5279.79|5279.79|5275.96|5275.96|0
1675259700000|2023-02-01 13:55:00|5279.34|5279.34|5274.83|5274.83|5279.34|5279.34|5274.83|5274.83|0
1675260000000|2023-02-01 14:00:00|5274.46|5274.46|5276.95|5276.95|5276.95|5276.95|5274.44|5274.44|0
1675260300000|2023-02-01 14:05:00|5276.73|5276.73|5276.11|5276.11|5277.17|5277.17|5274.51|5274.51|0
1675260600000|2023-02-01 14:10:00|5276.33|5276.33|5276.93|5276.93|5277.81|5277.81|5274.7|5274.7|0
1675260900000|2023-02-01 14:15:00|5276.11|5276.11|5268.6|5268.6|5276.11|5276.11|5268.6|5268.6|0
1675261200000|2023-02-01 14:20:00|5267.79|5267.79|5270.83|5270.83|5270.83|5270.83|5267.71|5267.71|0
1675261500000|2023-02-01 14:25:00|5270.61|5270.61|5265.56|5265.56|5270.61|5270.61|5263.7|5263.7|0
1675261800000|2023-02-01 14:30:00|5265.43|5265.43|5267.13|5267.13|5267.49|5267.49|5262.89|5262.89|0
1675262100000|2023-02-01 14:35:00|5268.76|5268.76|5269.87|5269.87|5271.51|5271.51|5268.41|5268.41|0
1675262400000|2023-02-01 14:40:00|5269.43|5269.43|5273.59|5273.59|5274.53|5274.53|5269.43|5269.43|0
1675262700000|2023-02-01 14:45:00|5274.4|5274.4|5275.13|5275.13|5275.39|5275.39|5273.1|5273.1|0
1675263000000|2023-02-01 14:50:00|5275.27|5275.27|5274.36|5274.36|5276.43|5276.43|5273.46|5273.46|0
1675263300000|2023-02-01 14:55:00|5274.14|5274.14|5273.46|5273.46|5275.3|5275.3|5272.64|5272.64|0
1675263600000|2023-02-01 15:00:00|5275.08|5275.08|5268.72|5268.72|5275.08|5275.08|5268.11|5268.11|0
1675263900000|2023-02-01 15:05:00|5269.54|5269.54|5266.31|5266.31|5272.94|5272.94|5263.4|5263.4|0
1675264200000|2023-02-01 15:10:00|5266.53|5266.53|5266.51|5266.51|5268.5|5268.5|5264.49|5264.49|0
1675264500000|2023-02-01 15:15:00|5266.06|5266.06|5264.87|5264.87|5267.03|5267.03|5262.36|5262.36|0
1675264800000|2023-02-01 15:20:00|5264.65|5264.65|5260.25|5260.25|5265.52|5265.52|5259.43|5259.43|0
1675265100000|2023-02-01 15:25:00|5260.47|5260.47|5263.74|5263.74|5264.99|5264.99|5259.06|5259.06|0
1675265400000|2023-02-01 15:30:00|5263.6|5263.6|5262.63|5262.63|5267.88|5267.88|5261.82|5261.82|0
1675265700000|2023-02-01 15:35:00|5261.82|5261.82|5260.68|5260.68|5262.79|5262.79|5260.46|5260.46|0
1675266000000|2023-02-01 15:40:00|5262.31|5262.31|5261.75|5261.75|5264.26|5264.26|5261.75|5261.75|0
1675266300000|2023-02-01 15:45:00|5260.94|5260.94|5250.32|5250.32|5260.94|5260.94|5249.19|5249.19|0
1675266600000|2023-02-01 15:50:00|5250.54|5250.54|5243.91|5243.91|5251.08|5251.08|5243.91|5243.91|0
1675266900000|2023-02-01 15:55:00|5244.31|5244.31|5246.93|5246.93|5247.15|5247.15|5241.59|5241.59|0
1675267200000|2023-02-01 16:00:00|5247.37|5247.37|5252.88|5252.88|5253.37|5253.37|5247.37|5247.37|0
1675267500000|2023-02-01 16:05:00|5252.06|5252.06|5256.35|5256.35|5256.57|5256.57|5251.05|5251.05|0
1675267800000|2023-02-01 16:10:00|5256.13|5256.13|5257.43|5257.43|5257.62|5257.62|5255.16|5255.16|0
1675268100000|2023-02-01 16:15:00|5257.65|5257.65|5261.58|5261.58|5262.05|5262.05|5257.65|5257.65|0
1675268400000|2023-02-01 16:20:00|5261.47|5261.47|5263.9|5263.9|5263.9|5263.9|5260.1|5260.1|0
1675268700000|2023-02-01 16:25:00|5264.12|5264.12|5271.6|5271.6|5271.93|5271.93|5263.43|5263.43|0
1675325700000|2023-02-02 08:15:00|5255.02|5255.02|5249.56|5249.56|5261.59|5261.59|5249.56|5249.56|0
1675326000000|2023-02-02 08:20:00|5247.11|5247.11|5240.01|5240.01|5247.77|5247.77|5237.07|5237.07|0
1675326300000|2023-02-02 08:25:00|5240.23|5240.23|5233.09|5233.09|5240.23|5240.23|5229.67|5229.67|0
1675326600000|2023-02-02 08:30:00|5233.36|5233.36|5233.1|5233.1|5237.55|5237.55|5228.67|5228.67|0
1675326900000|2023-02-02 08:35:00|5231.47|5231.47|5218.78|5218.78|5232.5|5232.5|5212.67|5212.67|0
1675327200000|2023-02-02 08:40:00|5220.41|5220.41|5222.26|5222.26|5225|5225|5215.98|5215.98|0
1675327500000|2023-02-02 08:45:00|5223.88|5223.88|5215.77|5215.77|5223.88|5223.88|5214.14|5214.14|0
1675327800000|2023-02-02 08:50:00|5214.67|5214.67|5212.21|5212.21|5218.77|5218.77|5212.21|5212.21|0
1675328100000|2023-02-02 08:55:00|5211.4|5211.4|5209.94|5209.94|5213.53|5213.53|5209.01|5209.01|0
1675328400000|2023-02-02 09:00:00|5210.62|5210.62|5202.76|5202.76|5214.43|5214.43|5201.29|5201.29|0
1675328700000|2023-02-02 09:05:00|5203.58|5203.58|5205.05|5205.05|5205.68|5205.68|5202.57|5202.57|0
1675329000000|2023-02-02 09:10:00|5205.72|5205.72|5189.19|5189.19|5208.17|5208.17|5188.97|5188.97|0
1675329300000|2023-02-02 09:15:00|5187.56|5187.56|5187.25|5187.25|5190.52|5190.52|5185.71|5185.71|0
1675329600000|2023-02-02 09:20:00|5186.81|5186.81|5184.52|5184.52|5186.81|5186.81|5181.27|5181.27|0
1675329900000|2023-02-02 09:25:00|5184.3|5184.3|5178.96|5178.96|5186.53|5186.53|5177.33|5177.33|0
1675330200000|2023-02-02 09:30:00|5178.74|5178.74|5182.15|5182.15|5185.12|5185.12|5176.76|5176.76|0
1675330500000|2023-02-02 09:35:00|5182.96|5182.96|5186.23|5186.23|5186.23|5186.23|5182.52|5182.52|0
1675330800000|2023-02-02 09:40:00|5187.04|5187.04|5197.72|5197.72|5198.54|5198.54|5187.04|5187.04|0
1675331100000|2023-02-02 09:45:00|5196.91|5196.91|5196.36|5196.36|5197.72|5197.72|5194.41|5194.41|0
1675331400000|2023-02-02 09:50:00|5196.14|5196.14|5184.46|5184.46|5196.36|5196.36|5182.79|5182.79|0
1675331700000|2023-02-02 09:55:00|5185.27|5185.27|5185.82|5185.82|5188.38|5188.38|5183.53|5183.53|0
1675332000000|2023-02-02 10:00:00|5186.04|5186.04|5187.19|5187.19|5192.14|5192.14|5186.04|5186.04|0
1675332300000|2023-02-02 10:05:00|5186.37|5186.37|5198.58|5198.58|5201.06|5201.06|5186.15|5186.15|0
1675332600000|2023-02-02 10:10:00|5197.77|5197.77|5194.13|5194.13|5198.58|5198.58|5192.7|5192.7|0
1675332900000|2023-02-02 10:15:00|5194.66|5194.66|5189.57|5189.57|5194.66|5194.66|5187.51|5187.51|0
1675333200000|2023-02-02 10:20:00|5189.35|5189.35|5188.99|5188.99|5195.44|5195.44|5186.51|5186.51|0
1675333500000|2023-02-02 10:25:00|5189.8|5189.8|5191.69|5191.69|5191.69|5191.69|5189.25|5189.25|0
1675333800000|2023-02-02 10:30:00|5191.47|5191.47|5203.86|5203.86|5203.86|5203.86|5191.47|5191.47|0
1675334100000|2023-02-02 10:35:00|5204.68|5204.68|5207.72|5207.72|5210.16|5210.16|5204.68|5204.68|0
1675334400000|2023-02-02 10:40:00|5207.06|5207.06|5205.73|5205.73|5207.51|5207.51|5200.84|5200.84|0
1675334700000|2023-02-02 10:45:00|5205.95|5205.95|5205.36|5205.36|5206.76|5206.76|5201.5|5201.5|0
1675335000000|2023-02-02 10:50:00|5202.91|5202.91|5204.2|5204.2|5204.42|5204.42|5201.52|5201.52|0
1675335300000|2023-02-02 10:55:00|5204.42|5204.42|5204.23|5204.23|5205.59|5205.59|5201.39|5201.39|0
1675335600000|2023-02-02 11:00:00|5205.05|5205.05|5211.89|5211.89|5212.28|5212.28|5205.05|5205.05|0
1675335900000|2023-02-02 11:05:00|5212.15|5212.15|5212.95|5212.95|5213.76|5213.76|5211.34|5211.34|0
1675336200000|2023-02-02 11:10:00|5213.39|5213.39|5206.65|5206.65|5213.98|5213.98|5206.65|5206.65|0
1675336500000|2023-02-02 11:15:00|5207.32|5207.32|5209.24|5209.24|5209.24|5209.24|5206.23|5206.23|0
1675336800000|2023-02-02 11:20:00|5209.38|5209.38|5210.93|5210.93|5210.93|5210.93|5204.62|5204.62|0
1675337100000|2023-02-02 11:25:00|5211.74|5211.74|5210.63|5210.63|5215.82|5215.82|5207.94|5207.94|0
1675337400000|2023-02-02 11:30:00|5212.26|5212.26|5219.33|5219.33|5220.3|5220.3|5211.45|5211.45|0
1675337700000|2023-02-02 11:35:00|5218.51|5218.51|5218.43|5218.43|5220.87|5220.87|5217.85|5217.85|0
1675338000000|2023-02-02 11:40:00|5220.06|5220.06|5217.67|5217.67|5220.06|5220.06|5215.89|5215.89|0
1675338300000|2023-02-02 11:45:00|5218.11|5218.11|5220.07|5220.07|5220.73|5220.73|5218.11|5218.11|0
1675338600000|2023-02-02 11:50:00|5219.84|5219.84|5219.3|5219.3|5221.47|5221.47|5216.81|5216.81|0
1675338900000|2023-02-02 11:55:00|5219.52|5219.52|5228.49|5228.49|5228.49|5228.49|5219.52|5219.52|0
1675339200000|2023-02-02 12:00:00|5226.95|5226.95|5220.03|5220.03|5226.95|5226.95|5216.76|5216.76|0
1675339500000|2023-02-02 12:05:00|5219.63|5219.63|5223.52|5223.52|5223.52|5223.52|5218.81|5218.81|0
1675339800000|2023-02-02 12:10:00|5222.71|5222.71|5222.22|5222.22|5223.3|5223.3|5219.34|5219.34|0
1675340100000|2023-02-02 12:15:00|5221.41|5221.41|5227.93|5227.93|5227.93|5227.93|5221.19|5221.19|0
1675340400000|2023-02-02 12:20:00|5228.06|5228.06|5222.74|5222.74|5229.34|5229.34|5222.74|5222.74|0
1675340700000|2023-02-02 12:25:00|5222.47|5222.47|5213.8|5213.8|5222.47|5222.47|5213.58|5213.58|0
1675341000000|2023-02-02 12:30:00|5213.58|5213.58|5215.24|5215.24|5215.72|5215.72|5213.25|5213.25|0
1675341300000|2023-02-02 12:35:00|5214.58|5214.58|5215.14|5215.14|5215.96|5215.96|5210.29|5210.29|0
1675341600000|2023-02-02 12:40:00|5214.33|5214.33|5223.12|5223.12|5223.12|5223.12|5213.67|5213.67|0
1675341900000|2023-02-02 12:45:00|5224.75|5224.75|5228.32|5228.32|5229.83|5229.83|5224.41|5224.41|0
1675342200000|2023-02-02 12:50:00|5228.76|5228.76|5226.02|5226.02|5228.76|5228.76|5224.77|5224.77|0
1675342500000|2023-02-02 12:55:00|5226.24|5226.24|5225.76|5225.76|5226.68|5226.68|5224.17|5224.17|0
1675342800000|2023-02-02 13:00:00|5225.54|5225.54|5222.74|5222.74|5225.54|5225.54|5222.44|5222.44|0
1675343100000|2023-02-02 13:05:00|5220.3|5220.3|5216.78|5216.78|5220.3|5220.3|5216.78|5216.78|0
1675343400000|2023-02-02 13:10:00|5217.59|5217.59|5218.17|5218.17|5218.17|5218.17|5213.24|5213.24|0
1675343700000|2023-02-02 13:15:00|5217.5|5217.5|5219.03|5219.03|5220.49|5220.49|5214.64|5214.64|0
1675344000000|2023-02-02 13:20:00|5218.59|5218.59|5223.83|5223.83|5228.56|5228.56|5218.37|5218.37|0
1675344300000|2023-02-02 13:25:00|5222.2|5222.2|5219.07|5219.07|5223.32|5223.32|5219.07|5219.07|0
1675344600000|2023-02-02 13:30:00|5217.44|5217.44|5211.69|5211.69|5218.26|5218.26|5208.59|5208.59|0
1675344900000|2023-02-02 13:35:00|5210.87|5210.87|5210.84|5210.84|5210.87|5210.87|5207.37|5207.37|0
1675345200000|2023-02-02 13:40:00|5210.47|5210.47|5204.27|5204.27|5210.47|5210.47|5204.05|5204.05|0
1675345500000|2023-02-02 13:45:00|5203.86|5203.86|5205.16|5205.16|5208.28|5208.28|5202.52|5202.52|0
1675345800000|2023-02-02 13:50:00|5206.04|5206.04|5208.09|5208.09|5210.6|5210.6|5205.82|5205.82|0
1675346100000|2023-02-02 13:55:00|5208.75|5208.75|5208.41|5208.41|5212.4|5212.4|5208.41|5208.41|0
1675346400000|2023-02-02 14:00:00|5207.6|5207.6|5214.64|5214.64|5214.64|5214.64|5205.97|5205.97|0
1675346700000|2023-02-02 14:05:00|5214.2|5214.2|5212.39|5212.39|5215.08|5215.08|5211.54|5211.54|0
1675347000000|2023-02-02 14:10:00|5212.66|5212.66|5219.34|5219.34|5219.34|5219.34|5210.37|5210.37|0
1675347300000|2023-02-02 14:15:00|5220|5220|5219.11|5219.11|5224.88|5224.88|5217.67|5217.67|0
1675347600000|2023-02-02 14:20:00|5219.24|5219.24|5219.48|5219.48|5220.6|5220.6|5216.44|5216.44|0
1675347900000|2023-02-02 14:25:00|5220.29|5220.29|5212.24|5212.24|5223.55|5223.55|5211.56|5211.56|0
1675348200000|2023-02-02 14:30:00|5211.42|5211.42|5212.95|5212.95|5223.95|5223.95|5211.24|5211.24|0
1675348500000|2023-02-02 14:35:00|5213.76|5213.76|5213.7|5213.7|5215.32|5215.32|5211.33|5211.33|0
1675348800000|2023-02-02 14:40:00|5213.04|5213.04|5210.19|5210.19|5221.49|5221.49|5210.19|5210.19|0
1675349100000|2023-02-02 14:45:00|5210.63|5210.63|5214.75|5214.75|5216.82|5216.82|5209.75|5209.75|0
1675349400000|2023-02-02 14:50:00|5214.31|5214.31|5217.23|5217.23|5217.3|5217.3|5209.55|5209.55|0
1675349700000|2023-02-02 14:55:00|5218.05|5218.05|5217.17|5217.17|5221.83|5221.83|5216.09|5216.09|0
1675350000000|2023-02-02 15:00:00|5216.64|5216.64|5208.12|5208.12|5216.64|5216.64|5207.44|5207.44|0
1675350300000|2023-02-02 15:05:00|5207.9|5207.9|5210.96|5210.96|5212.96|5212.96|5207.02|5207.02|0
1675350600000|2023-02-02 15:10:00|5210.74|5210.74|5204.62|5204.62|5211.62|5211.62|5201.4|5201.4|0
1675350900000|2023-02-02 15:15:00|5205.28|5205.28|5211.4|5211.4|5215.54|5215.54|5205.28|5205.28|0
1675351200000|2023-02-02 15:20:00|5211.84|5211.84|5215.72|5215.72|5215.72|5215.72|5211.84|5211.84|0
1675351500000|2023-02-02 15:25:00|5215.5|5215.5|5212.63|5212.63|5215.5|5215.5|5212.63|5212.63|0
1675351800000|2023-02-02 15:30:00|5213.44|5213.44|5220.45|5220.45|5223.96|5223.96|5213.44|5213.44|0
1675352100000|2023-02-02 15:35:00|5220.34|5220.34|5217.03|5217.03|5220.56|5220.56|5216.4|5216.4|0
1675352400000|2023-02-02 15:40:00|5216.22|5216.22|5211.95|5211.95|5216.22|5216.22|5209.58|5209.58|0
1675352700000|2023-02-02 15:45:00|5212.77|5212.77|5209.81|5209.81|5212.99|5212.99|5209.44|5209.44|0
1675353000000|2023-02-02 15:50:00|5209.68|5209.68|5210.23|5210.23|5212.01|5212.01|5204.55|5204.55|0
1675353300000|2023-02-02 15:55:00|5210.45|5210.45|5208.21|5208.21|5211.31|5211.31|5207.33|5207.33|0
1675353600000|2023-02-02 16:00:00|5207.99|5207.99|5205.92|5205.92|5209.33|5209.33|5204.79|5204.79|0
1675353900000|2023-02-02 16:05:00|5204.29|5204.29|5210.13|5210.13|5210.13|5210.13|5204.29|5204.29|0
1675354200000|2023-02-02 16:10:00|5209.32|5209.32|5221.02|5221.02|5221.02|5221.02|5208.5|5208.5|0
1675354500000|2023-02-02 16:15:00|5220.8|5220.8|5218.48|5218.48|5222.08|5222.08|5215.75|5215.75|0
1675354800000|2023-02-02 16:20:00|5218.7|5218.7|5221.06|5221.06|5221.32|5221.32|5216.33|5216.33|0
1675355100000|2023-02-02 16:25:00|5220.93|5220.93|5218.89|5218.89|5223.06|5223.06|5218.59|5218.59|0
1675412100000|2023-02-03 08:15:00|5204.09|5204.09|5195.48|5195.48|5206.95|5206.95|5195.48|5195.48|0
1675412400000|2023-02-03 08:20:00|5196.29|5196.29|5202.21|5202.21|5203.64|5203.64|5192.9|5192.9|0
1675412700000|2023-02-03 08:25:00|5201.55|5201.55|5194.64|5194.64|5203.02|5203.02|5194.64|5194.64|0
1675413000000|2023-02-03 08:30:00|5195.45|5195.45|5199.71|5199.71|5199.71|5199.71|5191.65|5191.65|0
1675413300000|2023-02-03 08:35:00|5199.05|5199.05|5209.27|5209.27|5209.64|5209.64|5198.23|5198.23|0
1675413600000|2023-02-03 08:40:00|5208.45|5208.45|5200.94|5200.94|5209.77|5209.77|5200.94|5200.94|0
1675413900000|2023-02-03 08:45:00|5200.28|5200.28|5200.59|5200.59|5201.61|5201.61|5196.15|5196.15|0
1675414200000|2023-02-03 08:50:00|5198.96|5198.96|5195.86|5195.86|5199.04|5199.04|5195.41|5195.41|0
1675414500000|2023-02-03 08:55:00|5196.3|5196.3|5194.82|5194.82|5198.28|5198.28|5194.82|5194.82|0
1675414800000|2023-02-03 09:00:00|5193.6|5193.6|5188.64|5188.64|5194.39|5194.39|5188.42|5188.42|0
1675415100000|2023-02-03 09:05:00|5187.83|5187.83|5185.96|5185.96|5188.42|5188.42|5185.14|5185.14|0
1675415400000|2023-02-03 09:10:00|5185.52|5185.52|5190.12|5190.12|5190.12|5190.12|5183.6|5183.6|0
1675415700000|2023-02-03 09:15:00|5190.79|5190.79|5183.64|5183.64|5190.79|5190.79|5182.83|5182.83|0
1675416000000|2023-02-03 09:20:00|5182.83|5182.83|5186.09|5186.09|5187.49|5187.49|5181.51|5181.51|0
1675416300000|2023-02-03 09:25:00|5186.31|5186.31|5189.76|5189.76|5190.57|5190.57|5186.09|5186.09|0
1675416600000|2023-02-03 09:30:00|5187.78|5187.78|5185.81|5185.81|5187.78|5187.78|5184.66|5184.66|0
1675416900000|2023-02-03 09:35:00|5185.68|5185.68|5187.16|5187.16|5188.82|5188.82|5183.24|5183.24|0
1675417200000|2023-02-03 09:40:00|5187.97|5187.97|5190.56|5190.56|5190.74|5190.74|5187.97|5187.97|0
1675417500000|2023-02-03 09:45:00|5189.74|5189.74|5184.74|5184.74|5189.74|5189.74|5181.44|5181.44|0
1675417800000|2023-02-03 09:50:00|5185.01|5185.01|5188.46|5188.46|5189.49|5189.49|5184.79|5184.79|0
1675418100000|2023-02-03 09:55:00|5188.68|5188.68|5189.64|5189.64|5191.01|5191.01|5188.39|5188.39|0
1675418400000|2023-02-03 10:00:00|5189.45|5189.45|5190.25|5190.25|5191.76|5191.76|5189.03|5189.03|0
1675418700000|2023-02-03 10:05:00|5190.69|5190.69|5189.78|5189.78|5191.13|5191.13|5188.47|5188.47|0
1675419000000|2023-02-03 10:10:00|5189.34|5189.34|5189.43|5189.43|5189.43|5189.43|5187.42|5187.42|0
1675419300000|2023-02-03 10:15:00|5188.99|5188.99|5191|5191|5191|5191|5188.99|5188.99|0
1675419600000|2023-02-03 10:20:00|5190.19|5190.19|5199.87|5199.87|5200.69|5200.69|5190.19|5190.19|0
1675419900000|2023-02-03 10:25:00|5200.69|5200.69|5199.5|5199.5|5203.98|5203.98|5195.39|5195.39|0
1675420200000|2023-02-03 10:30:00|5200.16|5200.16|5196.41|5196.41|5200.16|5200.16|5195.58|5195.58|0
1675420500000|2023-02-03 10:35:00|5197.23|5197.23|5198.98|5198.98|5200.27|5200.27|5197.01|5197.01|0
1675420800000|2023-02-03 10:40:00|5199.39|5199.39|5200.66|5200.66|5201.83|5201.83|5197.13|5197.13|0
1675421100000|2023-02-03 10:45:00|5199.03|5199.03|5198.85|5198.85|5200.48|5200.48|5196.79|5196.79|0
1675421400000|2023-02-03 10:50:00|5197.63|5197.63|5194.34|5194.34|5198.07|5198.07|5193.53|5193.53|0
1675421700000|2023-02-03 10:55:00|5193.53|5193.53|5193.26|5193.26|5193.53|5193.53|5192.42|5192.42|0
1675422000000|2023-02-03 11:00:00|5193.04|5193.04|5195.3|5195.3|5195.3|5195.3|5192.64|5192.64|0
1675422300000|2023-02-03 11:05:00|5198.55|5198.55|5197.33|5197.33|5198.88|5198.88|5195.33|5195.33|0
1675422600000|2023-02-03 11:10:00|5196.89|5196.89|5196.32|5196.32|5197.27|5197.27|5194.71|5194.71|0
1675422900000|2023-02-03 11:15:00|5196.76|5196.76|5190.02|5190.02|5196.76|5196.76|5189.47|5189.47|0
1675423200000|2023-02-03 11:20:00|5189.8|5189.8|5189.11|5189.11|5189.98|5189.98|5188.66|5188.66|0
1675423500000|2023-02-03 11:25:00|5189.93|5189.93|5190.36|5190.36|5190.77|5190.77|5188.73|5188.73|0
1675423800000|2023-02-03 11:30:00|5190.58|5190.58|5199.04|5199.04|5200.67|5200.67|5189.95|5189.95|0
1675424100000|2023-02-03 11:35:00|5199.26|5199.26|5197.35|5197.35|5199.26|5199.26|5197.35|5197.35|0
1675424400000|2023-02-03 11:40:00|5198.98|5198.98|5198.03|5198.03|5200.45|5200.45|5197.21|5197.21|0
1675424700000|2023-02-03 11:45:00|5197.21|5197.21|5198|5198|5198.69|5198.69|5196.99|5196.99|0
1675425000000|2023-02-03 11:50:00|5198.4|5198.4|5197.12|5197.12|5198.4|5198.4|5195.67|5195.67|0
1675425300000|2023-02-03 11:55:00|5196.71|5196.71|5197.3|5197.3|5197.52|5197.52|5195.89|5195.89|0
1675425600000|2023-02-03 12:00:00|5196.86|5196.86|5194.23|5194.23|5198.22|5198.22|5194.23|5194.23|0
1675425900000|2023-02-03 12:05:00|5194.01|5194.01|5200.3|5200.3|5200.3|5200.3|5194.01|5194.01|0
1675426200000|2023-02-03 12:10:00|5205.19|5205.19|5202.71|5202.71|5208.36|5208.36|5202.71|5202.71|0
1675426500000|2023-02-03 12:15:00|5201.89|5201.89|5206.98|5206.98|5206.98|5206.98|5201.3|5201.3|0
1675426800000|2023-02-03 12:20:00|5207.2|5207.2|5205.26|5205.26|5207.33|5207.33|5205.26|5205.26|0
1675427100000|2023-02-03 12:25:00|5205.67|5205.67|5204.67|5204.67|5208.4|5208.4|5204.67|5204.67|0
1675427400000|2023-02-03 12:30:00|5204.48|5204.48|5200.53|5200.53|5204.67|5204.67|5200.09|5200.09|0
1675427700000|2023-02-03 12:35:00|5199.72|5199.72|5202.16|5202.16|5203.57|5203.57|5197.65|5197.65|0
1675428000000|2023-02-03 12:40:00|5202.97|5202.97|5205.29|5205.29|5205.29|5205.29|5202.57|5202.57|0
1675428300000|2023-02-03 12:45:00|5204.48|5204.48|5203.79|5203.79|5205.4|5205.4|5203.24|5203.24|0
1675428600000|2023-02-03 12:50:00|5203.13|5203.13|5201.81|5201.81|5204.45|5204.45|5201.2|5201.2|0
1675428900000|2023-02-03 12:55:00|5201.37|5201.37|5201.8|5201.8|5202.19|5202.19|5200.71|5200.71|0
1675429200000|2023-02-03 13:00:00|5201.66|5201.66|5203.46|5203.46|5204.55|5204.55|5201.66|5201.66|0
1675429500000|2023-02-03 13:05:00|5203.86|5203.86|5207.06|5207.06|5209|5209|5203.86|5203.86|0
1675429800000|2023-02-03 13:10:00|5207.29|5207.29|5208.55|5208.55|5208.67|5208.67|5206.47|5206.47|0
1675430100000|2023-02-03 13:15:00|5209.36|5209.36|5209.97|5209.97|5209.97|5209.97|5208.27|5208.27|0
1675430400000|2023-02-03 13:20:00|5210.78|5210.78|5210.81|5210.81|5212.26|5212.26|5209.97|5209.97|0
1675430700000|2023-02-03 13:25:00|5211.47|5211.47|5213.73|5213.73|5214.64|5214.64|5211.47|5211.47|0
1675431000000|2023-02-03 13:30:00|5214.54|5214.54|5218.68|5218.68|5219.12|5219.12|5203.03|5203.03|0
1675431300000|2023-02-03 13:35:00|5217.05|5217.05|5220.53|5220.53|5221.54|5221.54|5214.25|5214.25|0
1675431600000|2023-02-03 13:40:00|5219.87|5219.87|5217.6|5217.6|5219.87|5219.87|5215.68|5215.68|0
1675431900000|2023-02-03 13:45:00|5216.79|5216.79|5220.14|5220.14|5225.57|5225.57|5213.55|5213.55|0
1675432200000|2023-02-03 13:50:00|5219.33|5219.33|5220.72|5220.72|5222.21|5222.21|5218.67|5218.67|0
1675432500000|2023-02-03 13:55:00|5219.91|5219.91|5223.39|5223.39|5223.8|5223.8|5219.91|5219.91|0
1675432800000|2023-02-03 14:00:00|5223.61|5223.61|5231.22|5231.22|5236.65|5236.65|5223.61|5223.61|0
1675433100000|2023-02-03 14:05:00|5232.03|5232.03|5230.8|5230.8|5232.54|5232.54|5229.92|5229.92|0
1675433400000|2023-02-03 14:10:00|5229.92|5229.92|5225.16|5225.16|5229.92|5229.92|5223.94|5223.94|0
1675433700000|2023-02-03 14:15:00|5226.79|5226.79|5230.43|5230.43|5230.63|5230.63|5226.79|5226.79|0
1675434000000|2023-02-03 14:20:00|5231.25|5231.25|5230.18|5230.18|5231.25|5231.25|5228.71|5228.71|0
1675434300000|2023-02-03 14:25:00|5229.91|5229.91|5231.24|5231.24|5232.07|5232.07|5228.05|5228.05|0
1675434600000|2023-02-03 14:30:00|5231.46|5231.46|5236.64|5236.64|5238.8|5238.8|5231.46|5231.46|0
1675434900000|2023-02-03 14:35:00|5235.83|5235.83|5237.04|5237.04|5240.86|5240.86|5235.83|5235.83|0
1675435200000|2023-02-03 14:40:00|5236.63|5236.63|5241.5|5241.5|5241.5|5241.5|5236.41|5236.41|0
1675435500000|2023-02-03 14:45:00|5241.72|5241.72|5244.13|5244.13|5247.7|5247.7|5241.5|5241.5|0
1675435800000|2023-02-03 14:50:00|5243.32|5243.32|5240.24|5240.24|5244.42|5244.42|5238.81|5238.81|0
1675436100000|2023-02-03 14:55:00|5239.8|5239.8|5239.45|5239.45|5243.08|5243.08|5239.23|5239.23|0
1675436400000|2023-02-03 15:00:00|5239.32|5239.32|5243.57|5243.57|5245.79|5245.79|5237.93|5237.93|0
1675436700000|2023-02-03 15:05:00|5242.75|5242.75|5244.54|5244.54|5248.82|5248.82|5242.09|5242.09|0
1675437000000|2023-02-03 15:10:00|5245.76|5245.76|5247.86|5247.86|5252.04|5252.04|5245.76|5245.76|0
1675437300000|2023-02-03 15:15:00|5247.2|5247.2|5240.03|5240.03|5248.02|5248.02|5240.03|5240.03|0
1675437600000|2023-02-03 15:20:00|5240.84|5240.84|5237.91|5237.91|5244.92|5244.92|5236.59|5236.59|0
1675437900000|2023-02-03 15:25:00|5238.13|5238.13|5239.87|5239.87|5241.05|5241.05|5234.38|5234.38|0
1675438200000|2023-02-03 15:30:00|5239.74|5239.74|5242.38|5242.38|5242.38|5242.38|5236.94|5236.94|0
1675438500000|2023-02-03 15:35:00|5242.6|5242.6|5244.41|5244.41|5244.54|5244.54|5240.97|5240.97|0
1675438800000|2023-02-03 15:40:00|5243.6|5243.6|5242.06|5242.06|5244.35|5244.35|5240.76|5240.76|0
1675439100000|2023-02-03 15:45:00|5242.88|5242.88|5235.52|5235.52|5242.88|5242.88|5235.52|5235.52|0
1675439400000|2023-02-03 15:50:00|5234.71|5234.71|5239.71|5239.71|5241.86|5241.86|5233.31|5233.31|0
1675439700000|2023-02-03 15:55:00|5238.89|5238.89|5240.5|5240.5|5241.45|5241.45|5238.83|5238.83|0
1675440000000|2023-02-03 16:00:00|5240.72|5240.72|5244.48|5244.48|5245.3|5245.3|5240.72|5240.72|0
1675440300000|2023-02-03 16:05:00|5245.3|5245.3|5243.81|5243.81|5245.3|5245.3|5241.95|5241.95|0
1675440600000|2023-02-03 16:10:00|5244.03|5244.03|5243.61|5243.61|5246.46|5246.46|5242.55|5242.55|0
1675440900000|2023-02-03 16:15:00|5243.8|5243.8|5242.22|5242.22|5244.29|5244.29|5241.12|5241.12|0
1675441200000|2023-02-03 16:20:00|5243.04|5243.04|5245.62|5245.62|5246.5|5246.5|5241.27|5241.27|0
1675441500000|2023-02-03 16:25:00|5246.44|5246.44|5244.76|5244.76|5246.44|5246.44|5242.53|5242.53|0
1675671300000|2023-02-06 08:15:00|5227.62|5227.62|5217.33|5217.33|5227.62|5227.62|5213.41|5213.41|0
1675671600000|2023-02-06 08:20:00|5216.67|5216.67|5221.53|5221.53|5222.35|5222.35|5214.38|5214.38|0
1675671900000|2023-02-06 08:25:00|5219.91|5219.91|5219.83|5219.83|5230.4|5230.4|5218.97|5218.97|0
1675672200000|2023-02-06 08:30:00|5219.7|5219.7|5218.23|5218.23|5224.38|5224.38|5215.28|5215.28|0
1675672500000|2023-02-06 08:35:00|5217.86|5217.86|5218.27|5218.27|5219.9|5219.9|5213.49|5213.49|0
1675672800000|2023-02-06 08:40:00|5219.08|5219.08|5219.92|5219.92|5225.82|5225.82|5219.08|5219.08|0
1675673100000|2023-02-06 08:45:00|5218.29|5218.29|5215.19|5215.19|5219.11|5219.11|5213.19|5213.19|0
1675673400000|2023-02-06 08:50:00|5214.52|5214.52|5208.3|5208.3|5215.37|5215.37|5208.08|5208.08|0
1675673700000|2023-02-06 08:55:00|5208.52|5208.52|5209.57|5209.57|5210.83|5210.83|5208.52|5208.52|0
1675674000000|2023-02-06 09:00:00|5209.35|5209.35|5203.19|5203.19|5209.35|5209.35|5202.37|5202.37|0
1675674300000|2023-02-06 09:05:00|5204|5204|5208.99|5208.99|5210.07|5210.07|5203.77|5203.77|0
1675674600000|2023-02-06 09:10:00|5208.77|5208.77|5207.06|5207.06|5209.43|5209.43|5203.5|5203.5|0
1675674900000|2023-02-06 09:15:00|5205.43|5205.43|5201.81|5201.81|5206.28|5206.28|5201.81|5201.81|0
1675675200000|2023-02-06 09:20:00|5202.03|5202.03|5204.08|5204.08|5205.54|5205.54|5202.03|5202.03|0
1675675500000|2023-02-06 09:25:00|5205.71|5205.71|5204.39|5204.39|5207.48|5207.48|5204.39|5204.39|0
1675675800000|2023-02-06 09:30:00|5203.99|5203.99|5196.45|5196.45|5204.43|5204.43|5196.45|5196.45|0
1675676100000|2023-02-06 09:35:00|5196.01|5196.01|5202.99|5202.99|5202.99|5202.99|5190.86|5190.86|0
1675676400000|2023-02-06 09:40:00|5204.62|5204.62|5203.08|5203.08|5207.88|5207.88|5203.08|5203.08|0
1675676700000|2023-02-06 09:45:00|5203.89|5203.89|5203.53|5203.53|5207.15|5207.15|5203.53|5203.53|0
1675677000000|2023-02-06 09:50:00|5202.72|5202.72|5202.33|5202.33|5206.04|5206.04|5199.6|5199.6|0
1675677300000|2023-02-06 09:55:00|5202.74|5202.74|5199.6|5199.6|5202.74|5202.74|5199.2|5199.2|0
1675677600000|2023-02-06 10:00:00|5199.38|5199.38|5200.42|5200.42|5202.34|5202.34|5198.86|5198.86|0
1675677900000|2023-02-06 10:05:00|5199.76|5199.76|5198.6|5198.6|5199.76|5199.76|5195.69|5195.69|0
1675678200000|2023-02-06 10:10:00|5199.42|5199.42|5200.69|5200.69|5202.08|5202.08|5199.42|5199.42|0
1675678500000|2023-02-06 10:15:00|5201.13|5201.13|5201.06|5201.06|5201.13|5201.13|5197.59|5197.59|0
1675678800000|2023-02-06 10:20:00|5200.25|5200.25|5199.15|5199.15|5200.25|5200.25|5198.77|5198.77|0
1675679100000|2023-02-06 10:25:00|5199.37|5199.37|5199.59|5199.59|5199.81|5199.81|5199.37|5199.37|0
1675679400000|2023-02-06 10:30:00|5199.72|5199.72|5198.53|5198.53|5199.72|5199.72|5197.43|5197.43|0
1675679700000|2023-02-06 10:35:00|5199.35|5199.35|5199.59|5199.59|5200.4|5200.4|5197.14|5197.14|0
1675680000000|2023-02-06 10:40:00|5197.96|5197.96|5201.77|5201.77|5201.77|5201.77|5196.37|5196.37|0
1675680300000|2023-02-06 10:45:00|5202.03|5202.03|5203.09|5203.09|5204.04|5204.04|5199.97|5199.97|0
1675680600000|2023-02-06 10:50:00|5202.27|5202.27|5203|5203|5203.55|5203.55|5201.46|5201.46|0
1675680900000|2023-02-06 10:55:00|5202.56|5202.56|5206.06|5206.06|5207.38|5207.38|5202.56|5202.56|0
1675681200000|2023-02-06 11:00:00|5206.28|5206.28|5203.6|5203.6|5206.5|5206.5|5203.6|5203.6|0
1675681500000|2023-02-06 11:05:00|5203.16|5203.16|5205.02|5205.02|5205.68|5205.68|5202.34|5202.34|0
1675681800000|2023-02-06 11:10:00|5204.58|5204.58|5205.48|5205.48|5206.07|5206.07|5202.44|5202.44|0
1675682100000|2023-02-06 11:15:00|5205.92|5205.92|5210.22|5210.22|5210.22|5210.22|5205.92|5205.92|0
1675682400000|2023-02-06 11:20:00|5211.04|5211.04|5213.31|5213.31|5214.12|5214.12|5209.56|5209.56|0
1675682700000|2023-02-06 11:25:00|5213.75|5213.75|5212.12|5212.12|5213.97|5213.97|5212.12|5212.12|0
1675683000000|2023-02-06 11:30:00|5211.3|5211.3|5209.59|5209.59|5211.3|5211.3|5206.84|5206.84|0
1675683300000|2023-02-06 11:35:00|5207.96|5207.96|5208.03|5208.03|5209|5209|5207.59|5207.59|0
1675683600000|2023-02-06 11:40:00|5208.85|5208.85|5206.33|5206.33|5208.85|5208.85|5205.3|5205.3|0
1675683900000|2023-02-06 11:45:00|5206.77|5206.77|5207.37|5207.37|5209.28|5209.28|5206.4|5206.4|0
1675684200000|2023-02-06 11:50:00|5208.18|5208.18|5209.26|5209.26|5209.27|5209.27|5206.84|5206.84|0
1675684500000|2023-02-06 11:55:00|5208.45|5208.45|5203.19|5203.19|5209.26|5209.26|5203.06|5203.06|0
1675684800000|2023-02-06 12:00:00|5202.97|5202.97|5206.81|5206.81|5207.98|5207.98|5202.97|5202.97|0
1675685100000|2023-02-06 12:05:00|5206|5206|5204.75|5204.75|5210.08|5210.08|5204.75|5204.75|0
1675685400000|2023-02-06 12:10:00|5204.61|5204.61|5206.09|5206.09|5208.53|5208.53|5203.95|5203.95|0
1675685700000|2023-02-06 12:15:00|5206.27|5206.27|5205.53|5205.53|5207.44|5207.44|5205.53|5205.53|0
1675686000000|2023-02-06 12:20:00|5205.75|5205.75|5205.92|5205.92|5206.05|5206.05|5205.75|5205.75|0
1675686300000|2023-02-06 12:25:00|5205.7|5205.7|5205.83|5205.83|5208.5|5208.5|5205.16|5205.16|0
1675686600000|2023-02-06 12:30:00|5205.61|5205.61|5206.23|5206.23|5206.39|5206.39|5203.94|5203.94|0
1675686900000|2023-02-06 12:35:00|5206.67|5206.67|5205.42|5205.42|5207.71|5207.71|5204.82|5204.82|0
1675687200000|2023-02-06 12:40:00|5205.64|5205.64|5199.55|5199.55|5205.64|5205.64|5199.55|5199.55|0
1675687500000|2023-02-06 12:45:00|5199.81|5199.81|5202.29|5202.29|5202.29|5202.29|5199.81|5199.81|0
1675687800000|2023-02-06 12:50:00|5202.96|5202.96|5204.64|5204.64|5206.12|5206.12|5202.96|5202.96|0
1675688100000|2023-02-06 12:55:00|5204.86|5204.86|5202.57|5202.57|5204.86|5204.86|5202.57|5202.57|0
1675688400000|2023-02-06 13:00:00|5205.83|5205.83|5204.15|5204.15|5205.83|5205.83|5203.2|5203.2|0
1675688700000|2023-02-06 13:05:00|5204.01|5204.01|5201.66|5201.66|5204.01|5204.01|5200.19|5200.19|0
1675689000000|2023-02-06 13:10:00|5201.22|5201.22|5204.92|5204.92|5204.92|5204.92|5201.22|5201.22|0
1675689300000|2023-02-06 13:15:00|5205.73|5205.73|5211.41|5211.41|5211.41|5211.41|5205.73|5205.73|0
1675689600000|2023-02-06 13:20:00|5211.63|5211.63|5212.51|5212.51|5212.51|5212.51|5208.9|5208.9|0
1675689900000|2023-02-06 13:25:00|5211.85|5211.85|5209.36|5209.36|5211.85|5211.85|5208.54|5208.54|0
1675690200000|2023-02-06 13:30:00|5208.54|5208.54|5210.32|5210.32|5210.62|5210.62|5208.33|5208.33|0
1675690500000|2023-02-06 13:35:00|5210.59|5210.59|5212.63|5212.63|5212.63|5212.63|5208.55|5208.55|0
1675690800000|2023-02-06 13:40:00|5211.81|5211.81|5211.03|5211.03|5212.66|5212.66|5210.4|5210.4|0
1675691100000|2023-02-06 13:45:00|5210.21|5210.21|5214.62|5214.62|5214.62|5214.62|5210.21|5210.21|0
1675691400000|2023-02-06 13:50:00|5215.5|5215.5|5222.9|5222.9|5222.9|5222.9|5215.28|5215.28|0
1675691700000|2023-02-06 13:55:00|5221.27|5221.27|5219.2|5219.2|5222.08|5222.08|5219.2|5219.2|0
1675692000000|2023-02-06 14:00:00|5219.64|5219.64|5224.99|5224.99|5225.8|5225.8|5219.64|5219.64|0
1675692300000|2023-02-06 14:05:00|5225.8|5225.8|5227.72|5227.72|5227.72|5227.72|5224.99|5224.99|0
1675692600000|2023-02-06 14:10:00|5227.5|5227.5|5230.6|5230.6|5230.6|5230.6|5223.64|5223.64|0
1675692900000|2023-02-06 14:15:00|5230.38|5230.38|5230.49|5230.49|5231.79|5231.79|5229.83|5229.83|0
1675693200000|2023-02-06 14:20:00|5231.3|5231.3|5228.64|5228.64|5231.3|5231.3|5226.68|5226.68|0
1675693500000|2023-02-06 14:25:00|5228.42|5228.42|5231.09|5231.09|5231.37|5231.37|5228.05|5228.05|0
1675693800000|2023-02-06 14:30:00|5230.28|5230.28|5241.75|5241.75|5242.98|5242.98|5230.21|5230.21|0
1675694100000|2023-02-06 14:35:00|5240.93|5240.93|5233.82|5233.82|5240.93|5240.93|5233.16|5233.16|0
1675694400000|2023-02-06 14:40:00|5233.6|5233.6|5235.54|5235.54|5238.86|5238.86|5232.72|5232.72|0
1675694700000|2023-02-06 14:45:00|5233.91|5233.91|5243.05|5243.05|5246.31|5246.31|5230.59|5230.59|0
1675695000000|2023-02-06 14:50:00|5244.68|5244.68|5247.06|5247.06|5252.67|5252.67|5242.9|5242.9|0
1675695300000|2023-02-06 14:55:00|5246.24|5246.24|5237.92|5237.92|5246.68|5246.68|5236.29|5236.29|0
1675695600000|2023-02-06 15:00:00|5237.7|5237.7|5223.93|5223.93|5237.7|5237.7|5223.93|5223.93|0
1675695900000|2023-02-06 15:05:00|5223.12|5223.12|5224.98|5224.98|5226.9|5226.9|5223.05|5223.05|0
1675696200000|2023-02-06 15:10:00|5224.17|5224.17|5225.96|5225.96|5228.91|5228.91|5220.7|5220.7|0
1675696500000|2023-02-06 15:15:00|5226.84|5226.84|5219.18|5219.18|5226.84|5226.84|5216.26|5216.26|0
1675696800000|2023-02-06 15:20:00|5219.62|5219.62|5221.44|5221.44|5221.88|5221.88|5218.03|5218.03|0
1675697100000|2023-02-06 15:25:00|5221.58|5221.58|5224.95|5224.95|5227.24|5227.24|5221.58|5221.58|0
1675697400000|2023-02-06 15:30:00|5225.17|5225.17|5221.28|5221.28|5225.61|5225.61|5221.06|5221.06|0
1675697700000|2023-02-06 15:35:00|5221.5|5221.5|5224.94|5224.94|5224.94|5224.94|5221.5|5221.5|0
1675698000000|2023-02-06 15:40:00|5225.08|5225.08|5224.59|5224.59|5225.69|5225.69|5223.12|5223.12|0
1675698300000|2023-02-06 15:45:00|5224.81|5224.81|5230.34|5230.34|5230.34|5230.34|5224.65|5224.65|0
1675698600000|2023-02-06 15:50:00|5230.56|5230.56|5228.66|5228.66|5232.85|5232.85|5227.52|5227.52|0
1675698900000|2023-02-06 15:55:00|5228.77|5228.77|5227.77|5227.77|5229.8|5229.8|5226.95|5226.95|0
1675699200000|2023-02-06 16:00:00|5228.21|5228.21|5225.4|5225.4|5228.87|5228.87|5224.59|5224.59|0
1675699500000|2023-02-06 16:05:00|5225.62|5225.62|5226.57|5226.57|5228.07|5228.07|5225.4|5225.4|0
1675699800000|2023-02-06 16:10:00|5226.39|5226.39|5224.66|5224.66|5228.08|5228.08|5223.9|5223.9|0
1675700100000|2023-02-06 16:15:00|5224.88|5224.88|5223.46|5223.46|5225.1|5225.1|5221.77|5221.77|0
1675700400000|2023-02-06 16:20:00|5222.65|5222.65|5224.72|5224.72|5225.57|5225.57|5221.74|5221.74|0
1675700700000|2023-02-06 16:25:00|5224.5|5224.5|5229|5229|5229|5229|5223.26|5223.26|0
1675757700000|2023-02-07 08:15:00|5229.18|5229.18|5239.26|5239.26|5239.26|5239.26|5229.18|5229.18|0
1675758000000|2023-02-07 08:20:00|5240.07|5240.07|5241.04|5241.04|5244.21|5244.21|5234.55|5234.55|0
1675758300000|2023-02-07 08:25:00|5241.26|5241.26|5236.9|5236.9|5241.26|5241.26|5236.9|5236.9|0
1675758600000|2023-02-07 08:30:00|5236.02|5236.02|5242.23|5242.23|5245.24|5245.24|5236.02|5236.02|0
1675758900000|2023-02-07 08:35:00|5242.56|5242.56|5236.08|5236.08|5247.43|5247.43|5236.08|5236.08|0
1675759200000|2023-02-07 08:40:00|5235.95|5235.95|5240.9|5240.9|5241.78|5241.78|5235.95|5235.95|0
1675759500000|2023-02-07 08:45:00|5240.76|5240.76|5236.93|5236.93|5241.76|5241.76|5236.11|5236.11|0
1675759800000|2023-02-07 08:50:00|5236.26|5236.26|5242.74|5242.74|5243.18|5243.18|5235.93|5235.93|0
1675760100000|2023-02-07 08:55:00|5242.52|5242.52|5243.72|5243.72|5245.73|5245.73|5241.82|5241.82|0
1675760400000|2023-02-07 09:00:00|5245.34|5245.34|5232.93|5232.93|5245.34|5245.34|5232.93|5232.93|0
1675760700000|2023-02-07 09:05:00|5232.11|5232.11|5223.53|5223.53|5234.11|5234.11|5223.53|5223.53|0
1675761000000|2023-02-07 09:10:00|5223.75|5223.75|5230.69|5230.69|5230.69|5230.69|5223.75|5223.75|0
1675761300000|2023-02-07 09:15:00|5230.47|5230.47|5225.15|5225.15|5230.47|5230.47|5224.4|5224.4|0
1675761600000|2023-02-07 09:20:00|5224.48|5224.48|5220.94|5220.94|5224.48|5224.48|5220.94|5220.94|0
1675761900000|2023-02-07 09:25:00|5221.16|5221.16|5225.73|5225.73|5228.94|5228.94|5221.16|5221.16|0
1675762200000|2023-02-07 09:30:00|5226.14|5226.14|5224.92|5224.92|5229.35|5229.35|5224.92|5224.92|0
1675762500000|2023-02-07 09:35:00|5225.37|5225.37|5220.9|5220.9|5227.26|5227.26|5220.76|5220.76|0
1675762800000|2023-02-07 09:40:00|5219.8|5219.8|5223.5|5223.5|5223.72|5223.72|5219.8|5219.8|0
1675763100000|2023-02-07 09:45:00|5222.68|5222.68|5225.56|5225.56|5226.22|5226.22|5222.68|5222.68|0
1675763400000|2023-02-07 09:50:00|5225.78|5225.78|5226.09|5226.09|5226.62|5226.62|5224.17|5224.17|0
1675763700000|2023-02-07 09:55:00|5225.87|5225.87|5229.43|5229.43|5229.43|5229.43|5224.02|5224.02|0
1675764000000|2023-02-07 10:00:00|5229.65|5229.65|5233.22|5233.22|5234.49|5234.49|5229.65|5229.65|0
1675764300000|2023-02-07 10:05:00|5234.03|5234.03|5232.27|5232.27|5234.03|5234.03|5230.74|5230.74|0
1675764600000|2023-02-07 10:10:00|5231.45|5231.45|5228.62|5228.62|5231.45|5231.45|5227.16|5227.16|0
1675764900000|2023-02-07 10:15:00|5227.96|5227.96|5232.43|5232.43|5233.43|5233.43|5227.29|5227.29|0
1675765200000|2023-02-07 10:20:00|5233.25|5233.25|5235.18|5235.18|5235.45|5235.45|5233.25|5233.25|0
1675765500000|2023-02-07 10:25:00|5234.96|5234.96|5234.69|5234.69|5235.48|5235.48|5234.23|5234.23|0
1675765800000|2023-02-07 10:30:00|5234.47|5234.47|5236.67|5236.67|5238.52|5238.52|5234.47|5234.47|0
1675766100000|2023-02-07 10:35:00|5236.23|5236.23|5230.6|5230.6|5236.23|5236.23|5229.88|5229.88|0
1675766400000|2023-02-07 10:40:00|5229.93|5229.93|5227.41|5227.41|5229.93|5229.93|5227.41|5227.41|0
1675766700000|2023-02-07 10:45:00|5227.85|5227.85|5231.22|5231.22|5232.38|5232.38|5227.03|5227.03|0
1675767000000|2023-02-07 10:50:00|5231|5231|5237.06|5237.06|5237.06|5237.06|5231|5231|0
1675767300000|2023-02-07 10:55:00|5236.25|5236.25|5236.06|5236.06|5237.25|5237.25|5234.99|5234.99|0
1675767600000|2023-02-07 11:00:00|5235.84|5235.84|5232.95|5232.95|5236.06|5236.06|5232.84|5232.84|0
1675767900000|2023-02-07 11:05:00|5232.73|5232.73|5237.31|5237.31|5237.31|5237.31|5232.73|5232.73|0
1675768200000|2023-02-07 11:10:00|5238.12|5238.12|5236.87|5236.87|5239.6|5239.6|5235.99|5235.99|0
1675768500000|2023-02-07 11:15:00|5238.19|5238.19|5241.46|5241.46|5243.53|5243.53|5237.83|5237.83|0
1675768800000|2023-02-07 11:20:00|5239.02|5239.02|5239.46|5239.46|5240.65|5240.65|5239.02|5239.02|0
1675769100000|2023-02-07 11:25:00|5239.2|5239.2|5238.7|5238.7|5239.2|5239.2|5238.27|5238.27|0
1675769400000|2023-02-07 11:30:00|5238.92|5238.92|5237.98|5237.98|5240.33|5240.33|5237.98|5237.98|0
1675769700000|2023-02-07 11:35:00|5237.1|5237.1|5231.98|5231.98|5237.1|5237.1|5231.98|5231.98|0
1675770000000|2023-02-07 11:40:00|5231.85|5231.85|5235.48|5235.48|5235.48|5235.48|5229.16|5229.16|0
1675770300000|2023-02-07 11:45:00|5235.92|5235.92|5238.07|5238.07|5238.48|5238.48|5235.92|5235.92|0
1675770600000|2023-02-07 11:50:00|5236.45|5236.45|5230.18|5230.18|5236.45|5236.45|5230.18|5230.18|0
1675770900000|2023-02-07 11:55:00|5228.55|5228.55|5225.3|5225.3|5228.55|5228.55|5222.43|5222.43|0
1675771200000|2023-02-07 12:00:00|5224.48|5224.48|5227.89|5227.89|5228.91|5228.91|5224.18|5224.18|0
1675771500000|2023-02-07 12:05:00|5228.03|5228.03|5227.01|5227.01|5228.8|5228.8|5224.7|5224.7|0
1675771800000|2023-02-07 12:10:00|5227.41|5227.41|5229.95|5229.95|5232.39|5232.39|5227.41|5227.41|0
1675772100000|2023-02-07 12:15:00|5229.13|5229.13|5229.47|5229.47|5230.61|5230.61|5229.13|5229.13|0
1675772400000|2023-02-07 12:20:00|5229.03|5229.03|5234.42|5234.42|5235.29|5235.29|5228.81|5228.81|0
1675772700000|2023-02-07 12:25:00|5233.61|5233.61|5231.3|5231.3|5233.61|5233.61|5231.03|5231.03|0
1675773000000|2023-02-07 12:30:00|5231.52|5231.52|5229.12|5229.12|5231.52|5231.52|5228.3|5228.3|0
1675773300000|2023-02-07 12:35:00|5228.85|5228.85|5226.86|5226.86|5228.85|5228.85|5226.86|5226.86|0
1675773600000|2023-02-07 12:40:00|5227.68|5227.68|5229.26|5229.26|5230.32|5230.32|5227.13|5227.13|0
1675773900000|2023-02-07 12:45:00|5229.53|5229.53|5226.99|5226.99|5229.53|5229.53|5226.99|5226.99|0
1675774200000|2023-02-07 12:50:00|5226.18|5226.18|5226.77|5226.77|5227.59|5227.59|5224.33|5224.33|0
1675774500000|2023-02-07 12:55:00|5227.59|5227.59|5224.07|5224.07|5227.59|5227.59|5223.88|5223.88|0
1675774800000|2023-02-07 13:00:00|5223.63|5223.63|5222.35|5222.35|5223.63|5223.63|5219.09|5219.09|0
1675775100000|2023-02-07 13:05:00|5222.13|5222.13|5222.87|5222.87|5225.52|5225.52|5222.13|5222.13|0
1675775400000|2023-02-07 13:10:00|5223.09|5223.09|5221.25|5221.25|5223.61|5223.61|5220.5|5220.5|0
1675775700000|2023-02-07 13:15:00|5220.44|5220.44|5217.59|5217.59|5220.52|5220.52|5217.59|5217.59|0
1675776000000|2023-02-07 13:20:00|5216.78|5216.78|5219.95|5219.95|5220.76|5220.76|5215.96|5215.96|0
1675776300000|2023-02-07 13:25:00|5220.06|5220.06|5218.89|5218.89|5220.06|5220.06|5215.5|5215.5|0
1675776600000|2023-02-07 13:30:00|5218.07|5218.07|5215.96|5215.96|5218.11|5218.11|5211.4|5211.4|0
1675776900000|2023-02-07 13:35:00|5214.33|5214.33|5210.7|5210.7|5214.33|5214.33|5210.7|5210.7|0
1675777200000|2023-02-07 13:40:00|5211.36|5211.36|5213.3|5213.3|5213.52|5213.52|5211.08|5211.08|0
1675777500000|2023-02-07 13:45:00|5213.17|5213.17|5212.67|5212.67|5213.3|5213.3|5212.09|5212.09|0
1675777800000|2023-02-07 13:50:00|5212.23|5212.23|5213.89|5213.89|5215.55|5215.55|5212.23|5212.23|0
1675778100000|2023-02-07 13:55:00|5213.67|5213.67|5212.15|5212.15|5213.67|5213.67|5209.92|5209.92|0
1675778400000|2023-02-07 14:00:00|5212.96|5212.96|5211.03|5211.03|5213.64|5213.64|5210.44|5210.44|0
1675778700000|2023-02-07 14:05:00|5210.9|5210.9|5203.96|5203.96|5210.9|5210.9|5203.96|5203.96|0
1675779000000|2023-02-07 14:10:00|5205.59|5205.59|5203.29|5203.29|5205.59|5205.59|5197.84|5197.84|0
1675779300000|2023-02-07 14:15:00|5202.48|5202.48|5204.38|5204.38|5208.79|5208.79|5202.48|5202.48|0
1675779600000|2023-02-07 14:20:00|5204.16|5204.16|5210.26|5210.26|5210.26|5210.26|5203.12|5203.12|0
1675779900000|2023-02-07 14:25:00|5210.04|5210.04|5216.57|5216.57|5217.38|5217.38|5210.04|5210.04|0
1675780200000|2023-02-07 14:30:00|5215.75|5215.75|5213.96|5213.96|5218.42|5218.42|5209.19|5209.19|0
1675780500000|2023-02-07 14:35:00|5213.15|5213.15|5215.97|5215.97|5215.97|5215.97|5210.14|5210.14|0
1675780800000|2023-02-07 14:40:00|5216.79|5216.79|5209.57|5209.57|5216.79|5216.79|5208.65|5208.65|0
1675781100000|2023-02-07 14:45:00|5207.13|5207.13|5194.97|5194.97|5207.31|5207.31|5194.15|5194.15|0
1675781400000|2023-02-07 14:50:00|5194.15|5194.15|5199.13|5199.13|5201.42|5201.42|5190.3|5190.3|0
1675781700000|2023-02-07 14:55:00|5199.35|5199.35|5201.53|5201.53|5204.48|5204.48|5197.72|5197.72|0
1675782000000|2023-02-07 15:00:00|5201.75|5201.75|5202.9|5202.9|5203.79|5203.79|5200.12|5200.12|0
1675782300000|2023-02-07 15:05:00|5202.76|5202.76|5202.18|5202.18|5204.26|5204.26|5200.27|5200.27|0
1675782600000|2023-02-07 15:10:00|5201.74|5201.74|5190.63|5190.63|5201.74|5201.74|5190.19|5190.19|0
1675782900000|2023-02-07 15:15:00|5189|5189|5188.68|5188.68|5190.73|5190.73|5183.22|5183.22|0
1675783200000|2023-02-07 15:20:00|5188.02|5188.02|5194.27|5194.27|5194.27|5194.27|5186.98|5186.98|0
1675783500000|2023-02-07 15:25:00|5194.49|5194.49|5192.66|5192.66|5194.71|5194.71|5191.78|5191.78|0
1675783800000|2023-02-07 15:30:00|5192.93|5192.93|5186.67|5186.67|5195.6|5195.6|5185.42|5185.42|0
1675784100000|2023-02-07 15:35:00|5187.49|5187.49|5184|5184|5187.6|5187.6|5183.78|5183.78|0
1675784400000|2023-02-07 15:40:00|5184.82|5184.82|5183.52|5183.52|5185.7|5185.7|5182.66|5182.66|0
1675784700000|2023-02-07 15:45:00|5182.71|5182.71|5180.69|5180.69|5183.07|5183.07|5176.62|5176.62|0
1675785000000|2023-02-07 15:50:00|5179.06|5179.06|5178.69|5178.69|5180.32|5180.32|5177.87|5177.87|0
1675785300000|2023-02-07 15:55:00|5178.58|5178.58|5181.9|5181.9|5182.34|5182.34|5177.92|5177.92|0
1675785600000|2023-02-07 16:00:00|5181.68|5181.68|5181.52|5181.52|5185.82|5185.82|5181.46|5181.46|0
1675785900000|2023-02-07 16:05:00|5181.08|5181.08|5186.82|5186.82|5188.32|5188.32|5181.08|5181.08|0
1675786200000|2023-02-07 16:10:00|5186.95|5186.95|5192.88|5192.88|5195.07|5195.07|5186.73|5186.73|0
1675786500000|2023-02-07 16:15:00|5192.06|5192.06|5194.28|5194.28|5195.38|5195.38|5191.24|5191.24|0
1675786800000|2023-02-07 16:20:00|5195.09|5195.09|5196.79|5196.79|5197.16|5197.16|5193.7|5193.7|0
1675787100000|2023-02-07 16:25:00|5196.9|5196.9|5192.98|5192.98|5197.69|5197.69|5192.94|5192.94|0
1675844100000|2023-02-08 08:15:00|5253.43|5253.43|5244.21|5244.21|5255.06|5255.06|5240.83|5240.83|0
1675844400000|2023-02-08 08:20:00|5245.02|5245.02|5243.38|5243.38|5246.48|5246.48|5242.5|5242.5|0
1675844700000|2023-02-08 08:25:00|5243.82|5243.82|5253.48|5253.48|5254.34|5254.34|5242.75|5242.75|0
1675845000000|2023-02-08 08:30:00|5254.36|5254.36|5251.21|5251.21|5254.36|5254.36|5249.51|5249.51|0
1675845300000|2023-02-08 08:35:00|5252.31|5252.31|5257.89|5257.89|5259.29|5259.29|5251.46|5251.46|0
1675845600000|2023-02-08 08:40:00|5258.7|5258.7|5259.48|5259.48|5263.74|5263.74|5258.7|5258.7|0
1675845900000|2023-02-08 08:45:00|5257.94|5257.94|5249.34|5249.34|5257.94|5257.94|5249.34|5249.34|0
1675846200000|2023-02-08 08:50:00|5248.93|5248.93|5240.03|5240.03|5249.91|5249.91|5239.81|5239.81|0
1675846500000|2023-02-08 08:55:00|5240.25|5240.25|5246.55|5246.55|5247.21|5247.21|5240.25|5240.25|0
1675846800000|2023-02-08 09:00:00|5249|5249|5242.31|5242.31|5249.22|5249.22|5241.65|5241.65|0
1675847100000|2023-02-08 09:05:00|5242.09|5242.09|5237.87|5237.87|5242.09|5242.09|5236.33|5236.33|0
1675847400000|2023-02-08 09:10:00|5238.09|5238.09|5236.58|5236.58|5238.9|5238.9|5236.58|5236.58|0
1675847700000|2023-02-08 09:15:00|5237.68|5237.68|5241.49|5241.49|5241.49|5241.49|5234.42|5234.42|0
1675848000000|2023-02-08 09:20:00|5241.62|5241.62|5248.71|5248.71|5249.89|5249.89|5241.48|5241.48|0
1675848300000|2023-02-08 09:25:00|5248.89|5248.89|5255.17|5255.17|5255.17|5255.17|5247.04|5247.04|0
1675848600000|2023-02-08 09:30:00|5254.95|5254.95|5256.77|5256.77|5257.54|5257.54|5254.63|5254.63|0
1675848900000|2023-02-08 09:35:00|5256.55|5256.55|5258.5|5258.5|5260.04|5260.04|5255.17|5255.17|0
1675849200000|2023-02-08 09:40:00|5258.72|5258.72|5265.94|5265.94|5265.94|5265.94|5257.87|5257.87|0
1675849500000|2023-02-08 09:45:00|5264.62|5264.62|5265.21|5265.21|5268.32|5268.32|5264.4|5264.4|0
1675849800000|2023-02-08 09:50:00|5265.08|5265.08|5264.49|5264.49|5266.55|5266.55|5263.45|5263.45|0
1675850100000|2023-02-08 09:55:00|5265.15|5265.15|5266.36|5266.36|5266.77|5266.77|5264.73|5264.73|0
1675850400000|2023-02-08 10:00:00|5266.49|5266.49|5268.86|5268.86|5270.17|5270.17|5266.1|5266.1|0
1675850700000|2023-02-08 10:05:00|5269.67|5269.67|5264.31|5264.31|5269.67|5269.67|5264.31|5264.31|0
1675851000000|2023-02-08 10:10:00|5263.42|5263.42|5263.07|5263.07|5263.81|5263.81|5262.19|5262.19|0
1675851300000|2023-02-08 10:15:00|5262.41|5262.41|5261.14|5261.14|5264.03|5264.03|5259.92|5259.92|0
1675851600000|2023-02-08 10:20:00|5260.32|5260.32|5261.03|5261.03|5262.28|5262.28|5259.88|5259.88|0
1675851900000|2023-02-08 10:25:00|5261.16|5261.16|5261.4|5261.4|5262.57|5262.57|5259.55|5259.55|0
1675852200000|2023-02-08 10:30:00|5262.72|5262.72|5256.31|5256.31|5262.72|5262.72|5255.43|5255.43|0
1675852500000|2023-02-08 10:35:00|5257.13|5257.13|5249.67|5249.67|5257.13|5257.13|5245.44|5245.44|0
1675852800000|2023-02-08 10:40:00|5248.04|5248.04|5246.54|5246.54|5248.26|5248.26|5245.24|5245.24|0
1675853100000|2023-02-08 10:45:00|5246.32|5246.32|5248.02|5248.02|5248.24|5248.24|5245.29|5245.29|0
1675853400000|2023-02-08 10:50:00|5248.83|5248.83|5248.34|5248.34|5248.96|5248.96|5247.49|5247.49|0
1675853700000|2023-02-08 10:55:00|5249.97|5249.97|5248.83|5248.83|5251.59|5251.59|5246.69|5246.69|0
1675854000000|2023-02-08 11:00:00|5247.2|5247.2|5247.55|5247.55|5247.86|5247.86|5246.67|5246.67|0
1675854300000|2023-02-08 11:05:00|5248.21|5248.21|5250.94|5250.94|5251.91|5251.91|5248.21|5248.21|0
1675854600000|2023-02-08 11:10:00|5250.5|5250.5|5249.03|5249.03|5251.32|5251.32|5249.03|5249.03|0
1675854900000|2023-02-08 11:15:00|5247.4|5247.4|5248.25|5248.25|5248.43|5248.43|5246.36|5246.36|0
1675855200000|2023-02-08 11:20:00|5247.59|5247.59|5243.78|5243.78|5247.59|5247.59|5242.96|5242.96|0
1675855500000|2023-02-08 11:25:00|5244.59|5244.59|5237.36|5237.36|5244.73|5244.73|5237.36|5237.36|0
1675855800000|2023-02-08 11:30:00|5238.17|5238.17|5240.67|5240.67|5241.62|5241.62|5237.03|5237.03|0
1675856100000|2023-02-08 11:35:00|5241.77|5241.77|5240.94|5240.94|5244.5|5244.5|5240.8|5240.8|0
1675856400000|2023-02-08 11:40:00|5241.07|5241.07|5241.55|5241.55|5242.21|5242.21|5240.14|5240.14|0
1675856700000|2023-02-08 11:45:00|5240.74|5240.74|5241.44|5241.44|5242.36|5242.36|5240.74|5240.74|0
1675857000000|2023-02-08 11:50:00|5241.66|5241.66|5240.1|5240.1|5242.1|5242.1|5239.57|5239.57|0
1675857300000|2023-02-08 11:55:00|5239.66|5239.66|5238.21|5238.21|5239.66|5239.66|5237.58|5237.58|0
1675857600000|2023-02-08 12:00:00|5238.58|5238.58|5238|5238|5240.65|5240.65|5238|5238|0
1675857900000|2023-02-08 12:05:00|5237.78|5237.78|5235.27|5235.27|5237.78|5237.78|5234.46|5234.46|0
1675858200000|2023-02-08 12:10:00|5235.05|5235.05|5235.63|5235.63|5235.71|5235.71|5233.14|5233.14|0
1675858500000|2023-02-08 12:15:00|5235.19|5235.19|5233.87|5233.87|5235.49|5235.49|5233.07|5233.07|0
1675858800000|2023-02-08 12:20:00|5234.68|5234.68|5234.39|5234.39|5235.65|5235.65|5232.39|5232.39|0
1675859100000|2023-02-08 12:25:00|5233.58|5233.58|5235.14|5235.14|5235.58|5235.58|5232.77|5232.77|0
1675859400000|2023-02-08 12:30:00|5234.92|5234.92|5236.22|5236.22|5236.22|5236.22|5234.92|5234.92|0
1675859700000|2023-02-08 12:35:00|5235.41|5235.41|5237.31|5237.31|5237.31|5237.31|5235.41|5235.41|0
1675860000000|2023-02-08 12:40:00|5237.44|5237.44|5237.32|5237.32|5237.58|5237.58|5233.77|5233.77|0
1675860300000|2023-02-08 12:45:00|5237.76|5237.76|5236.71|5236.71|5238.93|5238.93|5236|5236|0
1675860600000|2023-02-08 12:50:00|5237.52|5237.52|5243.25|5243.25|5243.25|5243.25|5237.52|5237.52|0
1675860900000|2023-02-08 12:55:00|5243.03|5243.03|5244.94|5244.94|5245.76|5245.76|5242.81|5242.81|0
1675861200000|2023-02-08 13:00:00|5244.72|5244.72|5242.54|5242.54|5245.32|5245.32|5242.52|5242.52|0
1675861500000|2023-02-08 13:05:00|5242.32|5242.32|5240.71|5240.71|5242.76|5242.76|5240.32|5240.32|0
1675861800000|2023-02-08 13:10:00|5240.49|5240.49|5239.23|5239.23|5240.49|5240.49|5238.86|5238.86|0
1675862100000|2023-02-08 13:15:00|5239.01|5239.01|5239.53|5239.53|5239.89|5239.89|5239.01|5239.01|0
1675862400000|2023-02-08 13:20:00|5240.34|5240.34|5240.75|5240.75|5240.75|5240.75|5238.3|5238.3|0
1675862700000|2023-02-08 13:25:00|5241.02|5241.02|5238.44|5238.44|5241.02|5241.02|5238.36|5238.36|0
1675863000000|2023-02-08 13:30:00|5238.58|5238.58|5241.92|5241.92|5241.92|5241.92|5238.58|5238.58|0
1675863300000|2023-02-08 13:35:00|5241.7|5241.7|5240.19|5240.19|5243.47|5243.47|5240.19|5240.19|0
1675863600000|2023-02-08 13:40:00|5241|5241|5243.94|5243.94|5244.26|5244.26|5241|5241|0
1675863900000|2023-02-08 13:45:00|5243.5|5243.5|5247.29|5247.29|5247.29|5247.29|5242.84|5242.84|0
1675864200000|2023-02-08 13:50:00|5247.43|5247.43|5247.01|5247.01|5249.58|5249.58|5247.01|5247.01|0
1675864500000|2023-02-08 13:55:00|5247.14|5247.14|5246.95|5246.95|5248.01|5248.01|5246.38|5246.38|0
1675864800000|2023-02-08 14:00:00|5247.14|5247.14|5248.13|5248.13|5248.13|5248.13|5246.22|5246.22|0
1675865100000|2023-02-08 14:05:00|5247.91|5247.91|5246.96|5246.96|5248.49|5248.49|5246.55|5246.55|0
1675865400000|2023-02-08 14:10:00|5246.69|5246.69|5245.51|5245.51|5249.59|5249.59|5245.51|5245.51|0
1675865700000|2023-02-08 14:15:00|5245.74|5245.74|5244.7|5244.7|5245.96|5245.96|5244.7|5244.7|0
1675866000000|2023-02-08 14:20:00|5245.51|5245.51|5244.92|5244.92|5246.09|5246.09|5244.1|5244.1|0
1675866300000|2023-02-08 14:25:00|5243.29|5243.29|5243.07|5243.07|5243.29|5243.29|5241.37|5241.37|0
1675866600000|2023-02-08 14:30:00|5242.85|5242.85|5237.15|5237.15|5242.85|5242.85|5236.34|5236.34|0
1675866900000|2023-02-08 14:35:00|5237.37|5237.37|5244.36|5244.36|5244.49|5244.49|5237.37|5237.37|0
1675867200000|2023-02-08 14:40:00|5244.14|5244.14|5243.38|5243.38|5245.57|5245.57|5239.61|5239.61|0
1675867500000|2023-02-08 14:45:00|5243.82|5243.82|5234.58|5234.58|5243.82|5243.82|5232.58|5232.58|0
1675867800000|2023-02-08 14:50:00|5235.39|5235.39|5236.17|5236.17|5236.21|5236.21|5231.24|5231.24|0
1675868100000|2023-02-08 14:55:00|5236.61|5236.61|5239.32|5239.32|5239.32|5239.32|5235.44|5235.44|0
1675868400000|2023-02-08 15:00:00|5239.1|5239.1|5248.21|5248.21|5248.36|5248.36|5236.54|5236.54|0
1675868700000|2023-02-08 15:05:00|5245.76|5245.76|5244.03|5244.03|5245.94|5245.94|5242.26|5242.26|0
1675869000000|2023-02-08 15:10:00|5244.47|5244.47|5237.82|5237.82|5244.58|5244.58|5236.85|5236.85|0
1675869300000|2023-02-08 15:15:00|5237.69|5237.69|5241.52|5241.52|5241.52|5241.52|5237.69|5237.69|0
1675869600000|2023-02-08 15:20:00|5240.71|5240.71|5239.89|5239.89|5240.71|5240.71|5238.59|5238.59|0
1675869900000|2023-02-08 15:25:00|5240.11|5240.11|5246.01|5246.01|5246.01|5246.01|5240.11|5240.11|0
1675870200000|2023-02-08 15:30:00|5246.12|5246.12|5251.51|5251.51|5251.51|5251.51|5246.05|5246.05|0
1675870500000|2023-02-08 15:35:00|5252.32|5252.32|5253.31|5253.31|5253.31|5253.31|5247.59|5247.59|0
1675870800000|2023-02-08 15:40:00|5254.13|5254.13|5259.59|5259.59|5260.62|5260.62|5254.13|5254.13|0
1675871100000|2023-02-08 15:45:00|5260.25|5260.25|5259.08|5259.08|5260.88|5260.88|5258.35|5258.35|0
1675871400000|2023-02-08 15:50:00|5259.21|5259.21|5255.2|5255.2|5259.43|5259.43|5255.04|5255.04|0
1675871700000|2023-02-08 15:55:00|5254.93|5254.93|5256.25|5256.25|5257.2|5257.2|5252.42|5252.42|0
1675872000000|2023-02-08 16:00:00|5256.47|5256.47|5254.28|5254.28|5257.29|5257.29|5252.74|5252.74|0
1675872300000|2023-02-08 16:05:00|5255.1|5255.1|5253.79|5253.79|5257.1|5257.1|5252.47|5252.47|0
1675872600000|2023-02-08 16:10:00|5254.01|5254.01|5253.93|5253.93|5254.75|5254.75|5251.3|5251.3|0
1675872900000|2023-02-08 16:15:00|5254.75|5254.75|5255.14|5255.14|5256.77|5256.77|5253.54|5253.54|0
1675873200000|2023-02-08 16:20:00|5255.01|5255.01|5253.21|5253.21|5257.08|5257.08|5251.38|5251.38|0
1675873500000|2023-02-08 16:25:00|5252.77|5252.77|5254.28|5254.28|5255.03|5255.03|5251.46|5251.46|0
1675930500000|2023-02-09 08:15:00|5288.71|5288.71|5288.05|5288.05|5295.24|5295.24|5287.24|5287.24|0
1675930800000|2023-02-09 08:20:00|5287.78|5287.78|5284.07|5284.07|5287.78|5287.78|5279.78|5279.78|0
1675931100000|2023-02-09 08:25:00|5285.7|5285.7|5283.59|5283.59|5289.01|5289.01|5283.45|5283.45|0
1675931400000|2023-02-09 08:30:00|5281.15|5281.15|5284.07|5284.07|5284.32|5284.32|5277.21|5277.21|0
1675931700000|2023-02-09 08:35:00|5284.89|5284.89|5275.89|5275.89|5286.52|5286.52|5275.89|5275.89|0
1675932000000|2023-02-09 08:40:00|5275.07|5275.07|5275.55|5275.55|5277.74|5277.74|5274.63|5274.63|0
1675932300000|2023-02-09 08:45:00|5275.41|5275.41|5278.52|5278.52|5278.52|5278.52|5274.68|5274.68|0
1675932600000|2023-02-09 08:50:00|5278.74|5278.74|5278.96|5278.96|5283.89|5283.89|5278.3|5278.3|0
1675932900000|2023-02-09 08:55:00|5279.18|5279.18|5277.55|5277.55|5279.4|5279.4|5275.55|5275.55|0
1675933200000|2023-02-09 09:00:00|5277.69|5277.69|5282.72|5282.72|5283.38|5283.38|5277.69|5277.69|0
1675933500000|2023-02-09 09:05:00|5283.16|5283.16|5280.59|5280.59|5285.32|5285.32|5279.45|5279.45|0
1675933800000|2023-02-09 09:10:00|5278.96|5278.96|5281.32|5281.32|5281.32|5281.32|5278.74|5278.74|0
1675934100000|2023-02-09 09:15:00|5280.88|5280.88|5275.76|5275.76|5280.88|5280.88|5275.76|5275.76|0
1675934400000|2023-02-09 09:20:00|5276.2|5276.2|5279.1|5279.1|5279.91|5279.91|5276.2|5276.2|0
1675934700000|2023-02-09 09:25:00|5278.83|5278.83|5273.22|5273.22|5278.83|5278.83|5273.22|5273.22|0
1675935000000|2023-02-09 09:30:00|5273.66|5273.66|5275.11|5275.11|5275.11|5275.11|5273.26|5273.26|0
1675935300000|2023-02-09 09:35:00|5276.2|5276.2|5272.54|5272.54|5276.61|5276.61|5270.69|5270.69|0
1675935600000|2023-02-09 09:40:00|5272.36|5272.36|5273.26|5273.26|5273.92|5273.92|5272.22|5272.22|0
1675935900000|2023-02-09 09:45:00|5274.88|5274.88|5275.02|5275.02|5276.71|5276.71|5274.88|5274.88|0
1675936200000|2023-02-09 09:50:00|5274.8|5274.8|5271.76|5271.76|5274.8|5274.8|5271.76|5271.76|0
1675936500000|2023-02-09 09:55:00|5271.32|5271.32|5267.55|5267.55|5271.32|5271.32|5267.33|5267.33|0
1675936800000|2023-02-09 10:00:00|5267.77|5267.77|5268.38|5268.38|5271.81|5271.81|5267.77|5267.77|0
1675937100000|2023-02-09 10:05:00|5268.82|5268.82|5263.95|5263.95|5269.63|5269.63|5263.73|5263.73|0
1675937400000|2023-02-09 10:10:00|5263.73|5263.73|5258.85|5258.85|5264.66|5264.66|5258.85|5258.85|0
1675937700000|2023-02-09 10:15:00|5258.32|5258.32|5254.37|5254.37|5258.32|5258.32|5252.83|5252.83|0
1675938000000|2023-02-09 10:20:00|5252.74|5252.74|5256.61|5256.61|5257.2|5257.2|5252.74|5252.74|0
1675938300000|2023-02-09 10:25:00|5259.05|5259.05|5257.66|5257.66|5262.37|5262.37|5257|5257|0
1675938600000|2023-02-09 10:30:00|5258.21|5258.21|5260.9|5260.9|5262.16|5262.16|5256.73|5256.73|0
1675938900000|2023-02-09 10:35:00|5260.68|5260.68|5263.76|5263.76|5266.21|5266.21|5260.68|5260.68|0
1675939200000|2023-02-09 10:40:00|5263.9|5263.9|5266.2|5266.2|5266.61|5266.61|5263.9|5263.9|0
1675939500000|2023-02-09 10:45:00|5266.42|5266.42|5263.12|5263.12|5267.37|5267.37|5261.43|5261.43|0
1675939800000|2023-02-09 10:50:00|5263.34|5263.34|5265.26|5265.26|5266.73|5266.73|5263.34|5263.34|0
1675940100000|2023-02-09 10:55:00|5263.63|5263.63|5264.97|5264.97|5265.78|5265.78|5262.09|5262.09|0
1675940400000|2023-02-09 11:00:00|5265.41|5265.41|5269.83|5269.83|5269.83|5269.83|5264.6|5264.6|0
1675940700000|2023-02-09 11:05:00|5270.05|5270.05|5270.14|5270.14|5270.27|5270.27|5265.1|5265.1|0
1675941000000|2023-02-09 11:10:00|5270.58|5270.58|5268.87|5268.87|5271.02|5271.02|5267.92|5267.92|0
1675941300000|2023-02-09 11:15:00|5268.43|5268.43|5267.17|5267.17|5268.65|5268.65|5265.17|5265.17|0
1675941600000|2023-02-09 11:20:00|5268.8|5268.8|5267.44|5267.44|5268.8|5268.8|5266.78|5266.78|0
1675941900000|2023-02-09 11:25:00|5266.62|5266.62|5265.52|5265.52|5269.44|5269.44|5265.52|5265.52|0
1675942200000|2023-02-09 11:30:00|5265.96|5265.96|5264.88|5264.88|5268.05|5268.05|5264.88|5264.88|0
1675942500000|2023-02-09 11:35:00|5265.1|5265.1|5270.07|5270.07|5270.21|5270.21|5264.66|5264.66|0
1675942800000|2023-02-09 11:40:00|5270.51|5270.51|5268.56|5268.56|5270.51|5270.51|5267.53|5267.53|0
1675943100000|2023-02-09 11:45:00|5268.3|5268.3|5269.95|5269.95|5271.21|5271.21|5268.3|5268.3|0
1675943400000|2023-02-09 11:50:00|5270.17|5270.17|5269.14|5269.14|5270.76|5270.76|5269.14|5269.14|0
1675943700000|2023-02-09 11:55:00|5268.32|5268.32|5269.73|5269.73|5269.73|5269.73|5268.1|5268.1|0
1675944000000|2023-02-09 12:00:00|5270.39|5270.39|5270.09|5270.09|5270.61|5270.61|5269.05|5269.05|0
1675944300000|2023-02-09 12:05:00|5269.65|5269.65|5268.52|5268.52|5271.56|5271.56|5267.49|5267.49|0
1675944600000|2023-02-09 12:10:00|5268.96|5268.96|5267.98|5267.98|5268.96|5268.96|5266.73|5266.73|0
1675944900000|2023-02-09 12:15:00|5268.42|5268.42|5270.49|5270.49|5271.08|5271.08|5267.61|5267.61|0
1675945200000|2023-02-09 12:20:00|5272.03|5272.03|5279|5279|5279|5279|5272.03|5272.03|0
1675945500000|2023-02-09 12:25:00|5279.81|5279.81|5278.17|5278.17|5280.83|5280.83|5278.17|5278.17|0
1675945800000|2023-02-09 12:30:00|5277.35|5277.35|5278.78|5278.78|5278.78|5278.78|5277.08|5277.08|0
1675946100000|2023-02-09 12:35:00|5278.12|5278.12|5277.74|5277.74|5279.77|5279.77|5277.48|5277.48|0
1675946400000|2023-02-09 12:40:00|5278.4|5278.4|5279.28|5279.28|5279.5|5279.5|5278.4|5278.4|0
1675946700000|2023-02-09 12:45:00|5279.5|5279.5|5281.07|5281.07|5281.57|5281.57|5279.5|5279.5|0
1675947000000|2023-02-09 12:50:00|5281.18|5281.18|5281.19|5281.19|5281.85|5281.85|5280.85|5280.85|0
1675947300000|2023-02-09 12:55:00|5281.05|5281.05|5276.54|5276.54|5281.05|5281.05|5276.54|5276.54|0
1675947600000|2023-02-09 13:00:00|5276.8|5276.8|5275.43|5275.43|5276.8|5276.8|5274.18|5274.18|0
1675947900000|2023-02-09 13:05:00|5275.21|5275.21|5274.73|5274.73|5276.36|5276.36|5272.07|5272.07|0
1675948200000|2023-02-09 13:10:00|5274.95|5274.95|5270.61|5270.61|5274.95|5274.95|5270.61|5270.61|0
1675948500000|2023-02-09 13:15:00|5270.39|5270.39|5271.47|5271.47|5273.34|5273.34|5270.39|5270.39|0
1675948800000|2023-02-09 13:20:00|5271.03|5271.03|5269.91|5269.91|5271.03|5271.03|5268.59|5268.59|0
1675949100000|2023-02-09 13:25:00|5270.13|5270.13|5268.74|5268.74|5270.13|5270.13|5268.52|5268.52|0
1675949400000|2023-02-09 13:30:00|5268.96|5268.96|5266.36|5266.36|5268.96|5268.96|5264.89|5264.89|0
1675949700000|2023-02-09 13:35:00|5266.14|5266.14|5264.1|5264.1|5266.14|5266.14|5264.1|5264.1|0
1675950000000|2023-02-09 13:40:00|5264.23|5264.23|5269.69|5269.69|5269.69|5269.69|5264.23|5264.23|0
1675950300000|2023-02-09 13:45:00|5268.88|5268.88|5269.32|5269.32|5269.32|5269.32|5267.18|5267.18|0
1675950600000|2023-02-09 13:50:00|5269.54|5269.54|5274.49|5274.49|5274.49|5274.49|5269.54|5269.54|0
1675950900000|2023-02-09 13:55:00|5273.67|5273.67|5275.77|5275.77|5275.77|5275.77|5273.67|5273.67|0
1675951200000|2023-02-09 14:00:00|5275.51|5275.51|5273.2|5273.2|5275.64|5275.64|5273.2|5273.2|0
1675951500000|2023-02-09 14:05:00|5274.02|5274.02|5273.2|5273.2|5277.12|5277.12|5273.2|5273.2|0
1675951800000|2023-02-09 14:10:00|5272.76|5272.76|5269.55|5269.55|5272.76|5272.76|5269.33|5269.33|0
1675952100000|2023-02-09 14:15:00|5269.33|5269.33|5272.67|5272.67|5274.01|5274.01|5269.33|5269.33|0
1675952400000|2023-02-09 14:20:00|5273.49|5273.49|5275.22|5275.22|5275.66|5275.66|5273.22|5273.22|0
1675952700000|2023-02-09 14:25:00|5275.59|5275.59|5276.25|5276.25|5277.28|5277.28|5274.4|5274.4|0
1675953000000|2023-02-09 14:30:00|5275.43|5275.43|5271.61|5271.61|5277.16|5277.16|5271.61|5271.61|0
1675953300000|2023-02-09 14:35:00|5271.83|5271.83|5270.34|5270.34|5271.83|5271.83|5268.12|5268.12|0
1675953600000|2023-02-09 14:40:00|5269.53|5269.53|5267.46|5267.46|5270.78|5270.78|5267.3|5267.3|0
1675953900000|2023-02-09 14:45:00|5268.27|5268.27|5270.67|5270.67|5270.67|5270.67|5266.91|5266.91|0
1675954200000|2023-02-09 14:50:00|5270.45|5270.45|5266.99|5266.99|5272.08|5272.08|5266.8|5266.8|0
1675954500000|2023-02-09 14:55:00|5266.77|5266.77|5270.03|5270.03|5270.76|5270.76|5265.96|5265.96|0
1675954800000|2023-02-09 15:00:00|5269.59|5269.59|5268.8|5268.8|5269.59|5269.59|5265.92|5265.92|0
1675955100000|2023-02-09 15:05:00|5268.36|5268.36|5263.72|5263.72|5268.42|5268.42|5263.58|5263.58|0
1675955400000|2023-02-09 15:10:00|5263.28|5263.28|5263.17|5263.17|5264.84|5264.84|5261.96|5261.96|0
1675955700000|2023-02-09 15:15:00|5263.39|5263.39|5262.81|5262.81|5265.01|5265.01|5262.15|5262.15|0
1675956000000|2023-02-09 15:20:00|5262.54|5262.54|5265.05|5265.05|5266.53|5266.53|5262.54|5262.54|0
1675956300000|2023-02-09 15:25:00|5264.24|5264.24|5266.94|5266.94|5266.94|5266.94|5262.17|5262.17|0
1675956600000|2023-02-09 15:30:00|5267.34|5267.34|5268.04|5268.04|5269.74|5269.74|5267.34|5267.34|0
1675956900000|2023-02-09 15:35:00|5267.6|5267.6|5268.88|5268.88|5270.36|5270.36|5266.94|5266.94|0
1675957200000|2023-02-09 15:40:00|5269.1|5269.1|5267.19|5267.19|5270.62|5270.62|5267.19|5267.19|0
1675957500000|2023-02-09 15:45:00|5267.41|5267.41|5268.59|5268.59|5268.72|5268.72|5264.3|5264.3|0
1675957800000|2023-02-09 15:50:00|5269.41|5269.41|5273.1|5273.1|5273.32|5273.32|5269.19|5269.19|0
1675958100000|2023-02-09 15:55:00|5273.54|5273.54|5274.82|5274.82|5275.63|5275.63|5273.54|5273.54|0
1675958400000|2023-02-09 16:00:00|5274.01|5274.01|5270.14|5270.14|5274.92|5274.92|5269.92|5269.92|0
1675958700000|2023-02-09 16:05:00|5270.58|5270.58|5266.09|5266.09|5270.58|5270.58|5265.11|5265.11|0
1675959000000|2023-02-09 16:10:00|5265.87|5265.87|5261.59|5261.59|5265.87|5265.87|5259.53|5259.53|0
1675959300000|2023-02-09 16:15:00|5262.41|5262.41|5260.52|5260.52|5262.85|5262.85|5259.64|5259.64|0
1675959600000|2023-02-09 16:20:00|5262.54|5262.54|5260.83|5260.83|5263.36|5263.36|5260.01|5260.01|0
1675959900000|2023-02-09 16:25:00|5260.17|5260.17|5255.95|5255.95|5260.44|5260.44|5255.05|5255.05|0
1676016900000|2023-02-10 08:15:00|5282.56|5282.56|5284.42|5284.42|5285.7|5285.7|5280.5|5280.5|0
1676017200000|2023-02-10 08:20:00|5285.23|5285.23|5286.03|5286.03|5291.38|5291.38|5283.52|5283.52|0
1676017500000|2023-02-10 08:25:00|5286.43|5286.43|5282.79|5282.79|5286.43|5286.43|5278.44|5278.44|0
1676017800000|2023-02-10 08:30:00|5281.98|5281.98|5279.95|5279.95|5288.41|5288.41|5279.64|5279.64|0
1676018100000|2023-02-10 08:35:00|5279.14|5279.14|5282.51|5282.51|5285.09|5285.09|5275.36|5275.36|0
1676018400000|2023-02-10 08:40:00|5280.07|5280.07|5279.98|5279.98|5280.73|5280.73|5277.91|5277.91|0
1676018700000|2023-02-10 08:45:00|5280.2|5280.2|5280.89|5280.89|5280.89|5280.89|5276.23|5276.23|0
1676019000000|2023-02-10 08:50:00|5282.52|5282.52|5278.26|5278.26|5283.34|5283.34|5278.26|5278.26|0
1676019300000|2023-02-10 08:55:00|5277.45|5277.45|5281.96|5281.96|5281.96|5281.96|5275.09|5275.09|0
1676019600000|2023-02-10 09:00:00|5282.78|5282.78|5280.57|5280.57|5282.78|5282.78|5277.84|5277.84|0
1676019900000|2023-02-10 09:05:00|5280.79|5280.79|5282.09|5282.09|5283.99|5283.99|5279.8|5279.8|0
1676020200000|2023-02-10 09:10:00|5281.28|5281.28|5281.01|5281.01|5282.99|5282.99|5280.02|5280.02|0
1676020500000|2023-02-10 09:15:00|5279.38|5279.38|5280.21|5280.21|5282.81|5282.81|5278.21|5278.21|0
1676020800000|2023-02-10 09:20:00|5279.4|5279.4|5275.01|5275.01|5280.76|5280.76|5275.01|5275.01|0
1676021100000|2023-02-10 09:25:00|5275.23|5275.23|5275.05|5275.05|5279.4|5279.4|5269.42|5269.42|0
1676021400000|2023-02-10 09:30:00|5275.71|5275.71|5280.97|5280.97|5280.97|5280.97|5275.71|5275.71|0
1676021700000|2023-02-10 09:35:00|5281.85|5281.85|5281.81|5281.81|5282.73|5282.73|5278.97|5278.97|0
1676022000000|2023-02-10 09:40:00|5280.99|5280.99|5276.91|5276.91|5280.99|5280.99|5276.91|5276.91|0
1676022300000|2023-02-10 09:45:00|5278.54|5278.54|5279.66|5279.66|5283.33|5283.33|5278.54|5278.54|0
1676022600000|2023-02-10 09:50:00|5280.32|5280.32|5289.82|5289.82|5295.28|5295.28|5280.32|5280.32|0
1676022900000|2023-02-10 09:55:00|5289.38|5289.38|5290.16|5290.16|5295.89|5295.89|5288.4|5288.4|0
1676023200000|2023-02-10 10:00:00|5288.53|5288.53|5276.56|5276.56|5288.97|5288.97|5274.93|5274.93|0
1676023500000|2023-02-10 10:05:00|5276.12|5276.12|5274.7|5274.7|5276.56|5276.56|5268.63|5268.63|0
1676023800000|2023-02-10 10:10:00|5274.26|5274.26|5274.73|5274.73|5278.14|5278.14|5270.14|5270.14|0
1676024100000|2023-02-10 10:15:00|5274.86|5274.86|5266.94|5266.94|5276.65|5276.65|5266.94|5266.94|0
1676024400000|2023-02-10 10:20:00|5267.16|5267.16|5271.42|5271.42|5273.08|5273.08|5267.16|5267.16|0
1676024700000|2023-02-10 10:25:00|5272.24|5272.24|5263.1|5263.1|5272.24|5272.24|5262.22|5262.22|0
1676025000000|2023-02-10 10:30:00|5262.66|5262.66|5268.31|5268.31|5268.31|5268.31|5260.59|5260.59|0
1676025300000|2023-02-10 10:35:00|5267.21|5267.21|5265.33|5265.33|5267.21|5267.21|5262.3|5262.3|0
1676025600000|2023-02-10 10:40:00|5266.15|5266.15|5265.2|5265.2|5269.47|5269.47|5262.34|5262.34|0
1676025900000|2023-02-10 10:45:00|5266.3|5266.3|5263.07|5263.07|5267.98|5267.98|5260.28|5260.28|0
1676026200000|2023-02-10 10:50:00|5264.7|5264.7|5264.37|5264.37|5264.7|5264.7|5262.63|5262.63|0
1676026500000|2023-02-10 10:55:00|5264.15|5264.15|5262.46|5262.46|5264.81|5264.81|5259.77|5259.77|0
1676026800000|2023-02-10 11:00:00|5262.02|5262.02|5249.64|5249.64|5262.02|5262.02|5249.64|5249.64|0
1676027100000|2023-02-10 11:05:00|5249.86|5249.86|5254.26|5254.26|5254.26|5254.26|5249.73|5249.73|0
1676027400000|2023-02-10 11:10:00|5254.48|5254.48|5249.98|5249.98|5254.7|5254.7|5247.92|5247.92|0
1676027700000|2023-02-10 11:15:00|5250.64|5250.64|5250.78|5250.78|5251.59|5251.59|5248.29|5248.29|0
1676028000000|2023-02-10 11:20:00|5249.97|5249.97|5248.8|5248.8|5250.32|5250.32|5246.62|5246.62|0
1676028300000|2023-02-10 11:25:00|5249.61|5249.61|5250.8|5250.8|5250.8|5250.8|5248.51|5248.51|0
1676028600000|2023-02-10 11:30:00|5250.58|5250.58|5251.84|5251.84|5253.46|5253.46|5247.32|5247.32|0
1676028900000|2023-02-10 11:35:00|5251.62|5251.62|5252.51|5252.51|5252.51|5252.51|5249.92|5249.92|0
1676029200000|2023-02-10 11:40:00|5252.95|5252.95|5251.12|5251.12|5253.85|5253.85|5250.9|5250.9|0
1676029500000|2023-02-10 11:45:00|5250.9|5250.9|5251.21|5251.21|5252.68|5252.68|5249.8|5249.8|0
1676029800000|2023-02-10 11:50:00|5251.87|5251.87|5248.7|5248.7|5252.31|5252.31|5248.7|5248.7|0
1676030100000|2023-02-10 11:55:00|5248.43|5248.43|5253.12|5253.12|5253.5|5253.5|5248.21|5248.21|0
1676030400000|2023-02-10 12:00:00|5253.34|5253.34|5255.29|5255.29|5259.12|5259.12|5252.85|5252.85|0
1676030700000|2023-02-10 12:05:00|5255.51|5255.51|5254.44|5254.44|5257.03|5257.03|5254.15|5254.15|0
1676031000000|2023-02-10 12:10:00|5254.81|5254.81|5252.91|5252.91|5255.08|5255.08|5252.1|5252.1|0
1676031300000|2023-02-10 12:15:00|5253.79|5253.79|5250.09|5250.09|5255.55|5255.55|5249.41|5249.41|0
1676031600000|2023-02-10 12:20:00|5249.27|5249.27|5252.9|5252.9|5253.78|5253.78|5249.27|5249.27|0
1676031900000|2023-02-10 12:25:00|5253.12|5253.12|5251.31|5251.31|5253.93|5253.93|5247.83|5247.83|0
1676032200000|2023-02-10 12:30:00|5250.49|5250.49|5251.17|5251.17|5252.78|5252.78|5250.49|5250.49|0
1676032500000|2023-02-10 12:35:00|5251.39|5251.39|5254.41|5254.41|5256.04|5256.04|5250.73|5250.73|0
1676032800000|2023-02-10 12:40:00|5255.22|5255.22|5253.7|5253.7|5255.22|5255.22|5252.93|5252.93|0
1676033100000|2023-02-10 12:45:00|5254.51|5254.51|5248.81|5248.81|5254.51|5254.51|5246.72|5246.72|0
1676033400000|2023-02-10 12:50:00|5248|5248|5249.36|5249.36|5252.13|5252.13|5246.37|5246.37|0
1676033700000|2023-02-10 12:55:00|5249.14|5249.14|5249.62|5249.62|5253.02|5253.02|5248.61|5248.61|0
1676034000000|2023-02-10 13:00:00|5249.76|5249.76|5252.01|5252.01|5253.5|5253.5|5249.76|5249.76|0
1676034300000|2023-02-10 13:05:00|5252.23|5252.23|5256.91|5256.91|5256.91|5256.91|5251.26|5251.26|0
1676034600000|2023-02-10 13:10:00|5257.05|5257.05|5253.76|5253.76|5258.83|5258.83|5252.95|5252.95|0
1676034900000|2023-02-10 13:15:00|5253.49|5253.49|5254.88|5254.88|5256.07|5256.07|5251.65|5251.65|0
1676035200000|2023-02-10 13:20:00|5255.32|5255.32|5262.74|5262.74|5266.51|5266.51|5251.49|5251.49|0
1676035500000|2023-02-10 13:25:00|5261.11|5261.11|5262.4|5262.4|5262.4|5262.4|5259.79|5259.79|0
1676035800000|2023-02-10 13:30:00|5263.21|5263.21|5263.68|5263.68|5265.65|5265.65|5262.65|5262.65|0
1676036100000|2023-02-10 13:35:00|5263.24|5263.24|5268.35|5268.35|5269.82|5269.82|5262.43|5262.43|0
1676036400000|2023-02-10 13:40:00|5268.79|5268.79|5269.77|5269.77|5272.62|5272.62|5268.79|5268.79|0
1676036700000|2023-02-10 13:45:00|5269.63|5269.63|5264.6|5264.6|5269.63|5269.63|5264.6|5264.6|0
1676037000000|2023-02-10 13:50:00|5266.23|5266.23|5265.04|5265.04|5267.04|5267.04|5263.19|5263.19|0
1676037300000|2023-02-10 13:55:00|5265.48|5265.48|5262.9|5262.9|5265.48|5265.48|5259.58|5259.58|0
1676037600000|2023-02-10 14:00:00|5262.57|5262.57|5260.82|5260.82|5263.05|5263.05|5259.57|5259.57|0
1676037900000|2023-02-10 14:05:00|5260.01|5260.01|5257.6|5257.6|5260.45|5260.45|5257.19|5257.19|0
1676038200000|2023-02-10 14:10:00|5257.78|5257.78|5261.49|5261.49|5262.31|5262.31|5257.31|5257.31|0
1676038500000|2023-02-10 14:15:00|5261.71|5261.71|5259.38|5259.38|5261.71|5261.71|5255.11|5255.11|0
1676038800000|2023-02-10 14:20:00|5258.28|5258.28|5259.25|5259.25|5260.18|5260.18|5257.98|5257.98|0
1676039100000|2023-02-10 14:25:00|5260.88|5260.88|5258.25|5258.25|5261.73|5261.73|5257.44|5257.44|0
1676039400000|2023-02-10 14:30:00|5258.07|5258.07|5269.3|5269.3|5269.3|5269.3|5256.54|5256.54|0
1676039700000|2023-02-10 14:35:00|5268.92|5268.92|5265.38|5265.38|5270.9|5270.9|5262.87|5262.87|0
1676040000000|2023-02-10 14:40:00|5266.19|5266.19|5259.72|5259.72|5266.19|5266.19|5259.34|5259.34|0
1676040300000|2023-02-10 14:45:00|5259.28|5259.28|5255.2|5255.2|5260.9|5260.9|5251.91|5251.91|0
1676040600000|2023-02-10 14:50:00|5255.42|5255.42|5258.26|5258.26|5263.5|5263.5|5255.42|5255.42|0
1676040900000|2023-02-10 14:55:00|5258.45|5258.45|5254.25|5254.25|5260.41|5260.41|5252.8|5252.8|0
1676041200000|2023-02-10 15:00:00|5253.37|5253.37|5254.78|5254.78|5258.3|5258.3|5252.37|5252.37|0
1676041500000|2023-02-10 15:05:00|5255.66|5255.66|5256.06|5256.06|5260.3|5260.3|5254.84|5254.84|0
1676041800000|2023-02-10 15:10:00|5256.88|5256.88|5258.31|5258.31|5260.16|5260.16|5255.89|5255.89|0
1676042100000|2023-02-10 15:15:00|5258.75|5258.75|5262.7|5262.7|5263.71|5263.71|5258.31|5258.31|0
1676042400000|2023-02-10 15:20:00|5263.14|5263.14|5266.91|5266.91|5267.51|5267.51|5261.96|5261.96|0
1676042700000|2023-02-10 15:25:00|5266.1|5266.1|5262.4|5262.4|5268.81|5268.81|5261.94|5261.94|0
1676043000000|2023-02-10 15:30:00|5262.18|5262.18|5266.7|5266.7|5266.7|5266.7|5261.57|5261.57|0
1676043300000|2023-02-10 15:35:00|5267.51|5267.51|5263.85|5263.85|5268.51|5268.51|5263.85|5263.85|0
1676043600000|2023-02-10 15:40:00|5264.07|5264.07|5267.39|5267.39|5268.45|5268.45|5264.07|5264.07|0
1676043900000|2023-02-10 15:45:00|5267.17|5267.17|5264.96|5264.96|5269.01|5269.01|5264.15|5264.15|0
1676044200000|2023-02-10 15:50:00|5264.52|5264.52|5264.11|5264.11|5265.34|5265.34|5260.74|5260.74|0
1676044500000|2023-02-10 15:55:00|5264.33|5264.33|5263.91|5263.91|5266.62|5266.62|5262.05|5262.05|0
1676044800000|2023-02-10 16:00:00|5263.69|5263.69|5266.06|5266.06|5267.46|5267.46|5261.03|5261.03|0
1676045100000|2023-02-10 16:05:00|5266.5|5266.5|5269.04|5269.04|5269.63|5269.63|5266.06|5266.06|0
1676045400000|2023-02-10 16:10:00|5268.93|5268.93|5269.3|5269.3|5270.85|5270.85|5267.52|5267.52|0
1676045700000|2023-02-10 16:15:00|5269.52|5269.52|5272.77|5272.77|5273.57|5273.57|5269.52|5269.52|0
1676046000000|2023-02-10 16:20:00|5272.99|5272.99|5273.33|5273.33|5277.31|5277.31|5271.79|5271.79|0
1676046300000|2023-02-10 16:25:00|5273.77|5273.77|5270.3|5270.3|5273.97|5273.97|5269.46|5269.46|0
1676276100000|2023-02-13 08:15:00|5335.16|5335.16|5318.67|5318.67|5337.6|5337.6|5313.35|5313.35|0
1676276400000|2023-02-13 08:20:00|5319.49|5319.49|5316.52|5316.52|5320.59|5320.59|5316.52|5316.52|0
1676276700000|2023-02-13 08:25:00|5315.7|5315.7|5317.31|5317.31|5318.28|5318.28|5312.89|5312.89|0
1676277000000|2023-02-13 08:30:00|5317.75|5317.75|5311.3|5311.3|5318.41|5318.41|5309.98|5309.98|0
1676277300000|2023-02-13 08:35:00|5311.52|5311.52|5314.94|5314.94|5315.82|5315.82|5309.02|5309.02|0
1676277600000|2023-02-13 08:40:00|5314.71|5314.71|5316.12|5316.12|5319.89|5319.89|5312.87|5312.87|0
1676277900000|2023-02-13 08:45:00|5315.9|5315.9|5318.65|5318.65|5319.91|5319.91|5312.58|5312.58|0
1676278200000|2023-02-13 08:50:00|5317.84|5317.84|5315.92|5315.92|5317.84|5317.84|5314.66|5314.66|0
1676278500000|2023-02-13 08:55:00|5315.48|5315.48|5309.18|5309.18|5318.43|5318.43|5308.96|5308.96|0
1676278800000|2023-02-13 09:00:00|5309.4|5309.4|5309.12|5309.12|5312.2|5312.2|5307.78|5307.78|0
1676279100000|2023-02-13 09:05:00|5308.3|5308.3|5313.76|5313.76|5315.8|5315.8|5308.3|5308.3|0
1676279400000|2023-02-13 09:10:00|5315.39|5315.39|5312.36|5312.36|5315.39|5315.39|5312.36|5312.36|0
1676279700000|2023-02-13 09:15:00|5313.02|5313.02|5312.16|5312.16|5315.82|5315.82|5312.16|5312.16|0
1676280000000|2023-02-13 09:20:00|5311.35|5311.35|5314.8|5314.8|5316.25|5316.25|5311.35|5311.35|0
1676280300000|2023-02-13 09:25:00|5315.02|5315.02|5322.15|5322.15|5325.54|5325.54|5315.02|5315.02|0
1676280600000|2023-02-13 09:30:00|5322.81|5322.81|5326.2|5326.2|5326.2|5326.2|5320.06|5320.06|0
1676280900000|2023-02-13 09:35:00|5327.83|5327.83|5330.58|5330.58|5332.21|5332.21|5327.83|5327.83|0
1676281200000|2023-02-13 09:40:00|5328.14|5328.14|5330.31|5330.31|5330.7|5330.7|5327.41|5327.41|0
1676281500000|2023-02-13 09:45:00|5329.49|5329.49|5338.36|5338.36|5340.8|5340.8|5329.49|5329.49|0
1676281800000|2023-02-13 09:50:00|5337.55|5337.55|5333.67|5333.67|5338.65|5338.65|5332.04|5332.04|0
1676282100000|2023-02-13 09:55:00|5333.23|5333.23|5336.14|5336.14|5336.42|5336.42|5331.54|5331.54|0
1676282400000|2023-02-13 10:00:00|5336.95|5336.95|5329.23|5329.23|5336.95|5336.95|5328.81|5328.81|0
1676282700000|2023-02-13 10:05:00|5333.3|5333.3|5328.65|5328.65|5333.3|5333.3|5328.65|5328.65|0
1676283000000|2023-02-13 10:10:00|5331.09|5331.09|5335.5|5335.5|5335.72|5335.72|5331.09|5331.09|0
1676283300000|2023-02-13 10:15:00|5335.94|5335.94|5338.49|5338.49|5338.49|5338.49|5334.9|5334.9|0
1676283600000|2023-02-13 10:20:00|5336.86|5336.86|5335.81|5335.81|5337.63|5337.63|5335.61|5335.61|0
1676283900000|2023-02-13 10:25:00|5338.25|5338.25|5334.01|5334.01|5338.25|5338.25|5332.31|5332.31|0
1676284200000|2023-02-13 10:30:00|5331.56|5331.56|5335.41|5335.41|5338.89|5338.89|5331.56|5331.56|0
1676284500000|2023-02-13 10:35:00|5335.85|5335.85|5343.38|5343.38|5345.82|5345.82|5335.85|5335.85|0
1676284800000|2023-02-13 10:40:00|5342.57|5342.57|5346.5|5346.5|5347.31|5347.31|5341.75|5341.75|0
1676285100000|2023-02-13 10:45:00|5346.28|5346.28|5350.77|5350.77|5350.77|5350.77|5345.68|5345.68|0
1676285400000|2023-02-13 10:50:00|5350.55|5350.55|5349.63|5349.63|5351.36|5351.36|5348.26|5348.26|0
1676285700000|2023-02-13 10:55:00|5349.45|5349.45|5352.19|5352.19|5352.19|5352.19|5348.04|5348.04|0
1676286000000|2023-02-13 11:00:00|5350.57|5350.57|5347.02|5347.02|5351.38|5351.38|5344.58|5344.58|0
1676286300000|2023-02-13 11:05:00|5347.84|5347.84|5353.16|5353.16|5353.16|5353.16|5347.18|5347.18|0
1676286600000|2023-02-13 11:10:00|5351.53|5351.53|5348.32|5348.32|5351.53|5351.53|5346.58|5346.58|0
1676286900000|2023-02-13 11:15:00|5348.09|5348.09|5348.65|5348.65|5349.47|5349.47|5344.62|5344.62|0
1676287200000|2023-02-13 11:20:00|5347.84|5347.84|5347.84|5347.84|5348.28|5348.28|5347.02|5347.02|0
1676287500000|2023-02-13 11:25:00|5347.3|5347.3|5347.26|5347.26|5348.92|5348.92|5346.3|5346.3|0
1676287800000|2023-02-13 11:30:00|5347.48|5347.48|5347.48|5347.48|5349.11|5349.11|5347.48|5347.48|0
1676288100000|2023-02-13 11:35:00|5347.04|5347.04|5347.53|5347.53|5348.34|5348.34|5345.9|5345.9|0
1676288400000|2023-02-13 11:40:00|5349.16|5349.16|5348.37|5348.37|5350.82|5350.82|5348.37|5348.37|0
1676288700000|2023-02-13 11:45:00|5349.19|5349.19|5348.44|5348.44|5349.19|5349.19|5347.56|5347.56|0
1676289000000|2023-02-13 11:50:00|5346|5346|5355.14|5355.14|5355.14|5355.14|5346|5346|0
1676289300000|2023-02-13 11:55:00|5354.33|5354.33|5352.54|5352.54|5355.36|5355.36|5351.73|5351.73|0
1676289600000|2023-02-13 12:00:00|5351.73|5351.73|5349.31|5349.31|5353.36|5353.36|5349.31|5349.31|0
1676289900000|2023-02-13 12:05:00|5348.49|5348.49|5351.58|5351.58|5351.75|5351.75|5348.49|5348.49|0
1676290200000|2023-02-13 12:10:00|5351.8|5351.8|5352.32|5352.32|5355.21|5355.21|5351.2|5351.2|0
1676290500000|2023-02-13 12:15:00|5351.88|5351.88|5352.76|5352.76|5353.58|5353.58|5351.07|5351.07|0
1676290800000|2023-02-13 12:20:00|5353.2|5353.2|5359.8|5359.8|5360.62|5360.62|5352.26|5352.26|0
1676291100000|2023-02-13 12:25:00|5358.99|5358.99|5364.74|5364.74|5366.37|5366.37|5358.17|5358.17|0
1676291400000|2023-02-13 12:30:00|5365.56|5365.56|5368.28|5368.28|5371.54|5371.54|5365.56|5365.56|0
1676291700000|2023-02-13 12:35:00|5368.95|5368.95|5374.7|5374.7|5374.7|5374.7|5368.95|5368.95|0
1676292000000|2023-02-13 12:40:00|5373.88|5373.88|5370.72|5370.72|5375.05|5375.05|5369.91|5369.91|0
1676292300000|2023-02-13 12:45:00|5369.1|5369.1|5374|5374|5374|5374|5369.1|5369.1|0
1676292600000|2023-02-13 12:50:00|5374.44|5374.44|5376.89|5376.89|5378.14|5378.14|5373.75|5373.75|0
1676292900000|2023-02-13 12:55:00|5376.45|5376.45|5372.31|5372.31|5376.45|5376.45|5369.32|5369.32|0
1676293200000|2023-02-13 13:00:00|5374.75|5374.75|5367.09|5367.09|5374.75|5374.75|5366.09|5366.09|0
1676293500000|2023-02-13 13:05:00|5366.28|5366.28|5361.86|5361.86|5366.28|5366.28|5360.23|5360.23|0
1676293800000|2023-02-13 13:10:00|5360.32|5360.32|5357.13|5357.13|5361.36|5361.36|5356.91|5356.91|0
1676294100000|2023-02-13 13:15:00|5357.95|5357.95|5355.64|5355.64|5358.17|5358.17|5350.24|5350.24|0
1676294400000|2023-02-13 13:20:00|5356.45|5356.45|5359.27|5359.27|5359.27|5359.27|5354.47|5354.47|0
1676294700000|2023-02-13 13:25:00|5359.05|5359.05|5357.5|5357.5|5360.89|5360.89|5357.5|5357.5|0
1676295000000|2023-02-13 13:30:00|5357.72|5357.72|5359.42|5359.42|5359.42|5359.42|5356.03|5356.03|0
1676295300000|2023-02-13 13:35:00|5358.61|5358.61|5362.37|5362.37|5362.37|5362.37|5358.61|5358.61|0
1676295600000|2023-02-13 13:40:00|5363.19|5363.19|5364|5364|5365.47|5365.47|5363.19|5363.19|0
1676295900000|2023-02-13 13:45:00|5364.22|5364.22|5365.63|5365.63|5365.85|5365.85|5362.59|5362.59|0
1676296200000|2023-02-13 13:50:00|5366.44|5366.44|5366.22|5366.22|5369.48|5369.48|5366.22|5366.22|0
1676296500000|2023-02-13 13:55:00|5366.66|5366.66|5371.37|5371.37|5371.37|5371.37|5366.66|5366.66|0
1676296800000|2023-02-13 14:00:00|5372.19|5372.19|5371.33|5371.33|5373.66|5373.66|5370.29|5370.29|0
1676297100000|2023-02-13 14:05:00|5371.19|5371.19|5372.53|5372.53|5373.94|5373.94|5371.19|5371.19|0
1676297400000|2023-02-13 14:10:00|5371.72|5371.72|5366.77|5366.77|5371.72|5371.72|5366.77|5366.77|0
1676297700000|2023-02-13 14:15:00|5365.95|5365.95|5369.15|5369.15|5369.15|5369.15|5363.76|5363.76|0
1676298000000|2023-02-13 14:20:00|5368.49|5368.49|5370.69|5370.69|5371.13|5371.13|5367.7|5367.7|0
1676298300000|2023-02-13 14:25:00|5369.88|5369.88|5366.97|5366.97|5369.88|5369.88|5366.97|5366.97|0
1676298600000|2023-02-13 14:30:00|5367.79|5367.79|5367.29|5367.29|5370.53|5370.53|5367.04|5367.04|0
1676298900000|2023-02-13 14:35:00|5368.11|5368.11|5367.84|5367.84|5369.69|5369.69|5365.77|5365.77|0
1676299200000|2023-02-13 14:40:00|5367.62|5367.62|5366.33|5366.33|5367.81|5367.81|5363.7|5363.7|0
1676299500000|2023-02-13 14:45:00|5366.22|5366.22|5358.4|5358.4|5366.93|5366.93|5357.96|5357.96|0
1676299800000|2023-02-13 14:50:00|5358.84|5358.84|5358.78|5358.78|5360.89|5360.89|5355.65|5355.65|0
1676300100000|2023-02-13 14:55:00|5359.3|5359.3|5355.91|5355.91|5361|5361|5353.03|5353.03|0
1676300400000|2023-02-13 15:00:00|5356.35|5356.35|5353.51|5353.51|5357.98|5357.98|5349.44|5349.44|0
1676300700000|2023-02-13 15:05:00|5353.62|5353.62|5350.12|5350.12|5356.06|5356.06|5350.12|5350.12|0
1676301000000|2023-02-13 15:10:00|5349.24|5349.24|5346.4|5346.4|5350.76|5350.76|5346.4|5346.4|0
1676301300000|2023-02-13 15:15:00|5346.13|5346.13|5350.25|5350.25|5350.25|5350.25|5346.13|5346.13|0
1676301600000|2023-02-13 15:20:00|5350.69|5350.69|5345.99|5345.99|5351.07|5351.07|5344.74|5344.74|0
1676301900000|2023-02-13 15:25:00|5346.13|5346.13|5347.72|5347.72|5349.05|5349.05|5345.32|5345.32|0
1676302200000|2023-02-13 15:30:00|5346.91|5346.91|5348.1|5348.1|5350.61|5350.61|5346.91|5346.91|0
1676302500000|2023-02-13 15:35:00|5347.66|5347.66|5345.94|5345.94|5347.74|5347.74|5343.93|5343.93|0
1676302800000|2023-02-13 15:40:00|5345.72|5345.72|5347.46|5347.46|5347.9|5347.9|5343.95|5343.95|0
1676303100000|2023-02-13 15:45:00|5349.09|5349.09|5351.49|5351.49|5351.49|5351.49|5347.3|5347.3|0
1676303400000|2023-02-13 15:50:00|5350.83|5350.83|5347.51|5347.51|5353.25|5353.25|5347.29|5347.29|0
1676303700000|2023-02-13 15:55:00|5348.32|5348.32|5349.88|5349.88|5351.5|5351.5|5345.22|5345.22|0
1676304000000|2023-02-13 16:00:00|5349.77|5349.77|5349.9|5349.9|5350.32|5350.32|5347.61|5347.61|0
1676304300000|2023-02-13 16:05:00|5350.12|5350.12|5354.71|5354.71|5354.71|5354.71|5349.92|5349.92|0
1676304600000|2023-02-13 16:10:00|5355.53|5355.53|5352.93|5352.93|5355.59|5355.59|5351.12|5351.12|0
1676304900000|2023-02-13 16:15:00|5352.71|5352.71|5351.95|5351.95|5352.93|5352.93|5350.14|5350.14|0
1676305200000|2023-02-13 16:20:00|5351.76|5351.76|5343.8|5343.8|5351.76|5351.76|5343.8|5343.8|0
1676305500000|2023-02-13 16:25:00|5344.62|5344.62|5349.85|5349.85|5354.22|5354.22|5343.52|5343.52|0
1676362500000|2023-02-14 08:15:00|5331.44|5331.44|5328.28|5328.28|5338.68|5338.68|5325.15|5325.15|0
1676362800000|2023-02-14 08:20:00|5328.65|5328.65|5331.63|5331.63|5335.41|5335.41|5328.65|5328.65|0
1676363100000|2023-02-14 08:25:00|5331.85|5331.85|5315.47|5315.47|5331.85|5331.85|5314.09|5314.09|0
1676363400000|2023-02-14 08:30:00|5316.35|5316.35|5324.27|5324.27|5326.78|5326.78|5316.3|5316.3|0
1676363700000|2023-02-14 08:35:00|5325.9|5325.9|5322.53|5322.53|5326.29|5326.29|5320.86|5320.86|0
1676364000000|2023-02-14 08:40:00|5323.35|5323.35|5330.85|5330.85|5330.85|5330.85|5322.83|5322.83|0
1676364300000|2023-02-14 08:45:00|5330.03|5330.03|5333.62|5333.62|5333.98|5333.98|5330.03|5330.03|0
1676364600000|2023-02-14 08:50:00|5334.43|5334.43|5338.33|5338.33|5339.96|5339.96|5332.81|5332.81|0
1676364900000|2023-02-14 08:55:00|5337.89|5337.89|5343.46|5343.46|5347.96|5347.96|5337.89|5337.89|0
1676365200000|2023-02-14 09:00:00|5345.09|5345.09|5348.24|5348.24|5352.31|5352.31|5345.09|5345.09|0
1676365500000|2023-02-14 09:05:00|5348.11|5348.11|5342.32|5342.32|5348.11|5348.11|5341.5|5341.5|0
1676365800000|2023-02-14 09:10:00|5340.78|5340.78|5339.58|5339.58|5342.4|5342.4|5336.17|5336.17|0
1676366100000|2023-02-14 09:15:00|5339.85|5339.85|5342.33|5342.33|5342.33|5342.33|5337.94|5337.94|0
1676366400000|2023-02-14 09:20:00|5341.51|5341.51|5336.8|5336.8|5342.17|5342.17|5336.14|5336.14|0
1676366700000|2023-02-14 09:25:00|5335.17|5335.17|5333.25|5333.25|5336.8|5336.8|5332|5332|0
1676367000000|2023-02-14 09:30:00|5334.88|5334.88|5338|5338|5338.19|5338.19|5334.88|5334.88|0
1676367300000|2023-02-14 09:35:00|5338.22|5338.22|5335.49|5335.49|5338.22|5338.22|5335.49|5335.49|0
1676367600000|2023-02-14 09:40:00|5337.94|5337.94|5335.51|5335.51|5338.29|5338.29|5335.51|5335.51|0
1676367900000|2023-02-14 09:45:00|5335.29|5335.29|5336.78|5336.78|5337|5337|5332.67|5332.67|0
1676368200000|2023-02-14 09:50:00|5335.97|5335.97|5334.56|5334.56|5336.63|5336.63|5332.93|5332.93|0
1676368500000|2023-02-14 09:55:00|5335|5335|5333.78|5333.78|5335|5335|5333.18|5333.18|0
1676368800000|2023-02-14 10:00:00|5333.56|5333.56|5335.95|5335.95|5338.44|5338.44|5333.56|5333.56|0
1676369100000|2023-02-14 10:05:00|5335.14|5335.14|5335.67|5335.67|5337.65|5337.65|5334.92|5334.92|0
1676369400000|2023-02-14 10:10:00|5334.85|5334.85|5333.7|5333.7|5335.39|5335.39|5333.48|5333.48|0
1676369700000|2023-02-14 10:15:00|5332.88|5332.88|5333.05|5333.05|5334.95|5334.95|5332.07|5332.07|0
1676370000000|2023-02-14 10:20:00|5332.83|5332.83|5333.27|5333.27|5334.08|5334.08|5331.64|5331.64|0
1676370300000|2023-02-14 10:25:00|5334.9|5334.9|5337.77|5337.77|5342.96|5342.96|5334.9|5334.9|0
1676370600000|2023-02-14 10:30:00|5336.96|5336.96|5335.48|5335.48|5341.4|5341.4|5335.48|5335.48|0
1676370900000|2023-02-14 10:35:00|5334.66|5334.66|5335.33|5335.33|5338.87|5338.87|5334.45|5334.45|0
1676371200000|2023-02-14 10:40:00|5335.55|5335.55|5333.76|5333.76|5337.02|5337.02|5333.76|5333.76|0
1676371500000|2023-02-14 10:45:00|5332.95|5332.95|5334.6|5334.6|5336.45|5336.45|5332.75|5332.75|0
1676371800000|2023-02-14 10:50:00|5334.78|5334.78|5332.06|5332.06|5334.78|5334.78|5332.01|5332.01|0
1676372100000|2023-02-14 10:55:00|5331.88|5331.88|5333.52|5333.52|5334.52|5334.52|5329.94|5329.94|0
1676372400000|2023-02-14 11:00:00|5333.08|5333.08|5331.6|5331.6|5333.38|5333.38|5330.57|5330.57|0
1676372700000|2023-02-14 11:05:00|5329.97|5329.97|5327.57|5327.57|5331.16|5331.16|5327.57|5327.57|0
1676373000000|2023-02-14 11:10:00|5328.38|5328.38|5329.64|5329.64|5329.64|5329.64|5327.57|5327.57|0
1676373300000|2023-02-14 11:15:00|5330.08|5330.08|5331.84|5331.84|5332.37|5332.37|5329.93|5329.93|0
1676373600000|2023-02-14 11:20:00|5331.18|5331.18|5333.23|5333.23|5333.62|5333.62|5331.18|5331.18|0
1676373900000|2023-02-14 11:25:00|5333.45|5333.45|5334.29|5334.29|5336.89|5336.89|5333.45|5333.45|0
1676374200000|2023-02-14 11:30:00|5333.48|5333.48|5334.69|5334.69|5336.14|5336.14|5332.23|5332.23|0
1676374500000|2023-02-14 11:35:00|5333.59|5333.59|5335.05|5335.05|5335.27|5335.27|5332.35|5332.35|0
1676374800000|2023-02-14 11:40:00|5334.23|5334.23|5332.09|5332.09|5334.45|5334.45|5332.09|5332.09|0
1676375100000|2023-02-14 11:45:00|5331.27|5331.27|5327.18|5327.18|5334.26|5334.26|5327.18|5327.18|0
1676375400000|2023-02-14 11:50:00|5327.04|5327.04|5322.6|5322.6|5327.04|5327.04|5322.6|5322.6|0
1676375700000|2023-02-14 11:55:00|5321.5|5321.5|5317.56|5317.56|5325.57|5325.57|5317.56|5317.56|0
1676376000000|2023-02-14 12:00:00|5318.38|5318.38|5318.02|5318.02|5322.75|5322.75|5317.58|5317.58|0
1676376300000|2023-02-14 12:05:00|5317.14|5317.14|5318.96|5318.96|5321.21|5321.21|5317.11|5317.11|0
1676376600000|2023-02-14 12:10:00|5318.14|5318.14|5318.3|5318.3|5319.77|5319.77|5317.33|5317.33|0
1676376900000|2023-02-14 12:15:00|5316.67|5316.67|5316.64|5316.64|5316.82|5316.82|5314.86|5314.86|0
1676377200000|2023-02-14 12:20:00|5317.08|5317.08|5321.6|5321.6|5323.53|5323.53|5316.27|5316.27|0
1676377500000|2023-02-14 12:25:00|5320.93|5320.93|5319.73|5319.73|5321.75|5321.75|5317.8|5317.8|0
1676377800000|2023-02-14 12:30:00|5318.92|5318.92|5315.16|5315.16|5318.92|5318.92|5312.56|5312.56|0
1676378100000|2023-02-14 12:35:00|5314.34|5314.34|5313.9|5313.9|5315.75|5315.75|5312.65|5312.65|0
1676378400000|2023-02-14 12:40:00|5313.09|5313.09|5307.29|5307.29|5313.97|5313.97|5307.29|5307.29|0
1676378700000|2023-02-14 12:45:00|5305.67|5305.67|5304.74|5304.74|5305.67|5305.67|5302.56|5302.56|0
1676379000000|2023-02-14 12:50:00|5305.56|5305.56|5300.85|5300.85|5305.56|5305.56|5300.03|5300.03|0
1676379300000|2023-02-14 12:55:00|5301.66|5301.66|5302.25|5302.25|5304.15|5304.15|5301.59|5301.59|0
1676379600000|2023-02-14 13:00:00|5302.91|5302.91|5295.89|5295.89|5305.2|5305.2|5295.41|5295.41|0
1676379900000|2023-02-14 13:05:00|5295.7|5295.7|5297.18|5297.18|5297.96|5297.96|5295.52|5295.52|0
1676380200000|2023-02-14 13:10:00|5296.36|5296.36|5297.85|5297.85|5298.66|5298.66|5295.92|5295.92|0
1676380500000|2023-02-14 13:15:00|5297.71|5297.71|5298|5298|5300.29|5300.29|5297.19|5297.19|0
1676380800000|2023-02-14 13:20:00|5297.19|5297.19|5301.15|5301.15|5302.05|5302.05|5296.75|5296.75|0
1676381100000|2023-02-14 13:25:00|5301.97|5301.97|5303.22|5303.22|5306.17|5306.17|5301.97|5301.97|0
1676381400000|2023-02-14 13:30:00|5303.36|5303.36|5307.82|5307.82|5310.84|5310.84|5295.02|5295.02|0
1676381700000|2023-02-14 13:35:00|5308.63|5308.63|5300.92|5300.92|5308.63|5308.63|5300.92|5300.92|0
1676382000000|2023-02-14 13:40:00|5300.26|5300.26|5302.18|5302.18|5304.77|5304.77|5296.87|5296.87|0
1676382300000|2023-02-14 13:45:00|5299.98|5299.98|5313.4|5313.4|5315.18|5315.18|5299.98|5299.98|0
1676382600000|2023-02-14 13:50:00|5313.84|5313.84|5310.67|5310.67|5315.16|5315.16|5310.67|5310.67|0
1676382900000|2023-02-14 13:55:00|5310.89|5310.89|5316.01|5316.01|5318.52|5318.52|5310.67|5310.67|0
1676383200000|2023-02-14 14:00:00|5314.25|5314.25|5316.35|5316.35|5318.42|5318.42|5312.1|5312.1|0
1676383500000|2023-02-14 14:05:00|5316.57|5316.57|5313.03|5313.03|5318.29|5318.29|5311.78|5311.78|0
1676383800000|2023-02-14 14:10:00|5313.47|5313.47|5314.86|5314.86|5318.36|5318.36|5312.48|5312.48|0
1676384100000|2023-02-14 14:15:00|5315.08|5315.08|5313.38|5313.38|5319.15|5319.15|5313.38|5313.38|0
1676384400000|2023-02-14 14:20:00|5314.2|5314.2|5312.17|5312.17|5317.22|5317.22|5310.11|5310.11|0
1676384700000|2023-02-14 14:25:00|5312.39|5312.39|5311.73|5311.73|5314.24|5314.24|5309.07|5309.07|0
1676385000000|2023-02-14 14:30:00|5311.95|5311.95|5312.78|5312.78|5314.44|5314.44|5308.45|5308.45|0
1676385300000|2023-02-14 14:35:00|5312.34|5312.34|5313.87|5313.87|5316.49|5316.49|5309.98|5309.98|0
1676385600000|2023-02-14 14:40:00|5313.06|5313.06|5317.53|5317.53|5317.97|5317.97|5312.24|5312.24|0
1676385900000|2023-02-14 14:45:00|5318.41|5318.41|5326.59|5326.59|5326.97|5326.97|5318.06|5318.06|0
1676386200000|2023-02-14 14:50:00|5326.32|5326.32|5326.06|5326.06|5326.32|5326.32|5320.9|5320.9|0
1676386500000|2023-02-14 14:55:00|5326.28|5326.28|5328.78|5328.78|5330.11|5330.11|5325.09|5325.09|0
1676386800000|2023-02-14 15:00:00|5328.56|5328.56|5332.68|5332.68|5334.81|5334.81|5328.34|5328.34|0
1676387100000|2023-02-14 15:05:00|5334.3|5334.3|5339.5|5339.5|5339.5|5339.5|5334.08|5334.08|0
1676387400000|2023-02-14 15:10:00|5338.69|5338.69|5341.63|5341.63|5345.46|5345.46|5336.6|5336.6|0
1676387700000|2023-02-14 15:15:00|5341.76|5341.76|5344.53|5344.53|5344.97|5344.97|5339.95|5339.95|0
1676388000000|2023-02-14 15:20:00|5343.87|5343.87|5336.68|5336.68|5344.31|5344.31|5335.27|5335.27|0
1676388300000|2023-02-14 15:25:00|5337.5|5337.5|5336.32|5336.32|5339.3|5339.3|5335.5|5335.5|0
1676388600000|2023-02-14 15:30:00|5337.13|5337.13|5335.2|5335.2|5337.51|5337.51|5333.28|5333.28|0
1676388900000|2023-02-14 15:35:00|5334.39|5334.39|5329.95|5329.95|5334.98|5334.98|5328.77|5328.77|0
1676389200000|2023-02-14 15:40:00|5329.73|5329.73|5331.09|5331.09|5331.64|5331.64|5327.51|5327.51|0
1676389500000|2023-02-14 15:45:00|5330.28|5330.28|5330.34|5330.34|5331.36|5331.36|5328.13|5328.13|0
1676389800000|2023-02-14 15:50:00|5330.12|5330.12|5320.82|5320.82|5330.12|5330.12|5320.6|5320.6|0
1676390100000|2023-02-14 15:55:00|5320.6|5320.6|5322.23|5322.23|5323.77|5323.77|5320.21|5320.21|0
1676390400000|2023-02-14 16:00:00|5321.79|5321.79|5322.18|5322.18|5325.88|5325.88|5319.56|5319.56|0
1676390700000|2023-02-14 16:05:00|5322.4|5322.4|5326.76|5326.76|5327.42|5327.42|5321.94|5321.94|0
1676391000000|2023-02-14 16:10:00|5326.65|5326.65|5325.75|5325.75|5327.62|5327.62|5323.97|5323.97|0
1676391300000|2023-02-14 16:15:00|5325.31|5325.31|5329.25|5329.25|5329.36|5329.36|5322.7|5322.7|0
1676391600000|2023-02-14 16:20:00|5328.59|5328.59|5329.98|5329.98|5331.06|5331.06|5326.78|5326.78|0
1676391900000|2023-02-14 16:25:00|5329.54|5329.54|5330.23|5330.23|5330.23|5330.23|5324.12|5324.12|0
1676448900000|2023-02-15 08:15:00|5372.47|5372.47|5380.21|5380.21|5383.69|5383.69|5370.84|5370.84|0
1676449200000|2023-02-15 08:20:00|5377.77|5377.77|5374.95|5374.95|5382.66|5382.66|5370.22|5370.22|0
1676449500000|2023-02-15 08:25:00|5374.29|5374.29|5381.75|5381.75|5383.16|5383.16|5374.07|5374.07|0
1676449800000|2023-02-15 08:30:00|5382.19|5382.19|5378.56|5378.56|5384.26|5384.26|5376.12|5376.12|0
1676450100000|2023-02-15 08:35:00|5379.38|5379.38|5379.58|5379.58|5380.24|5380.24|5374.32|5374.32|0
1676450400000|2023-02-15 08:40:00|5379.36|5379.36|5376.65|5376.65|5379.36|5379.36|5370.93|5370.93|0
1676450700000|2023-02-15 08:45:00|5375.84|5375.84|5383.91|5383.91|5384.35|5384.35|5374.52|5374.52|0
1676451000000|2023-02-15 08:50:00|5383.25|5383.25|5369.36|5369.36|5383.25|5383.25|5369.36|5369.36|0
1676451300000|2023-02-15 08:55:00|5369.25|5369.25|5361.12|5361.12|5369.4|5369.4|5360.9|5360.9|0
1676451600000|2023-02-15 09:00:00|5363.56|5363.56|5360.19|5360.19|5365.99|5365.99|5358.12|5358.12|0
1676451900000|2023-02-15 09:05:00|5362.63|5362.63|5355.75|5355.75|5362.63|5362.63|5353.84|5353.84|0
1676452200000|2023-02-15 09:10:00|5356.57|5356.57|5360.3|5360.3|5363.4|5363.4|5356.57|5356.57|0
1676452500000|2023-02-15 09:15:00|5360.03|5360.03|5366.48|5366.48|5367.36|5367.36|5357.19|5357.19|0
1676452800000|2023-02-15 09:20:00|5366.92|5366.92|5366.03|5366.03|5370.06|5370.06|5365.22|5365.22|0
1676453100000|2023-02-15 09:25:00|5367.95|5367.95|5370.39|5370.39|5371.34|5371.34|5367.95|5367.95|0
1676453400000|2023-02-15 09:30:00|5370.28|5370.28|5377.59|5377.59|5377.59|5377.59|5369.84|5369.84|0
1676453700000|2023-02-15 09:35:00|5375.96|5375.96|5378.58|5378.58|5378.58|5378.58|5375.32|5375.32|0
1676454000000|2023-02-15 09:40:00|5379.46|5379.46|5387.34|5387.34|5387.34|5387.34|5377.67|5377.67|0
1676454300000|2023-02-15 09:45:00|5388.88|5388.88|5385.1|5385.1|5390.8|5390.8|5384|5384|0
1676454600000|2023-02-15 09:50:00|5384.66|5384.66|5380.28|5380.28|5386.35|5386.35|5379.75|5379.75|0
1676454900000|2023-02-15 09:55:00|5380.72|5380.72|5380.1|5380.1|5382.94|5382.94|5379.09|5379.09|0
1676455200000|2023-02-15 10:00:00|5380.54|5380.54|5380.53|5380.53|5384.68|5384.68|5380.53|5380.53|0
1676455500000|2023-02-15 10:05:00|5380.26|5380.26|5380.55|5380.55|5381.93|5381.93|5377.8|5377.8|0
1676455800000|2023-02-15 10:10:00|5380.77|5380.77|5376.85|5376.85|5380.77|5380.77|5374.78|5374.78|0
1676456100000|2023-02-15 10:15:00|5376.96|5376.96|5377.97|5377.97|5378.35|5378.35|5374.43|5374.43|0
1676456400000|2023-02-15 10:20:00|5377.16|5377.16|5374.84|5374.84|5380.15|5380.15|5374.84|5374.84|0
1676456700000|2023-02-15 10:25:00|5376.47|5376.47|5374.58|5374.58|5376.87|5376.87|5371.5|5371.5|0
1676457000000|2023-02-15 10:30:00|5375.39|5375.39|5375.95|5375.95|5378.17|5378.17|5375.39|5375.39|0
1676457300000|2023-02-15 10:35:00|5376.76|5376.76|5378.13|5378.13|5378.29|5378.29|5374.9|5374.9|0
1676457600000|2023-02-15 10:40:00|5377.32|5377.32|5380.03|5380.03|5380.14|5380.14|5375.03|5375.03|0
1676457900000|2023-02-15 10:45:00|5380.25|5380.25|5377.33|5377.33|5381.51|5381.51|5373.5|5373.5|0
1676458200000|2023-02-15 10:50:00|5375.71|5375.71|5381.12|5381.12|5383.19|5383.19|5374.08|5374.08|0
1676458500000|2023-02-15 10:55:00|5382|5382|5383.77|5383.77|5388.17|5388.17|5382|5382|0
1676458800000|2023-02-15 11:00:00|5382.96|5382.96|5377.89|5377.89|5382.96|5382.96|5377.89|5377.89|0
1676459100000|2023-02-15 11:05:00|5378.99|5378.99|5374.93|5374.93|5379.76|5379.76|5374.93|5374.93|0
1676459400000|2023-02-15 11:10:00|5375.74|5375.74|5378.85|5378.85|5378.85|5378.85|5374.6|5374.6|0
1676459700000|2023-02-15 11:15:00|5379.07|5379.07|5382.43|5382.43|5384.28|5384.28|5379.07|5379.07|0
1676460000000|2023-02-15 11:20:00|5384.06|5384.06|5383.03|5383.03|5385.58|5385.58|5381.77|5381.77|0
1676460300000|2023-02-15 11:25:00|5382.81|5382.81|5384.62|5384.62|5384.62|5384.62|5380.37|5380.37|0
1676460600000|2023-02-15 11:30:00|5384.84|5384.84|5385.93|5385.93|5388.38|5388.38|5384.44|5384.44|0
1676460900000|2023-02-15 11:35:00|5385.71|5385.71|5381.69|5381.69|5385.71|5385.71|5380.87|5380.87|0
1676461200000|2023-02-15 11:40:00|5381.58|5381.58|5380.92|5380.92|5383.76|5383.76|5380.92|5380.92|0
1676461500000|2023-02-15 11:45:00|5381.14|5381.14|5382.77|5382.77|5382.99|5382.99|5379.73|5379.73|0
1676461800000|2023-02-15 11:50:00|5382.99|5382.99|5384.38|5384.38|5384.97|5384.97|5381.71|5381.71|0
1676462100000|2023-02-15 11:55:00|5383.56|5383.56|5384.99|5384.99|5384.99|5384.99|5381.49|5381.49|0
1676462400000|2023-02-15 12:00:00|5385.43|5385.43|5379.32|5379.32|5387.06|5387.06|5379.32|5379.32|0
1676462700000|2023-02-15 12:05:00|5379.51|5379.51|5380.86|5380.86|5382.05|5382.05|5376.73|5376.73|0
1676463000000|2023-02-15 12:10:00|5381.68|5381.68|5384.1|5384.1|5384.19|5384.19|5380.69|5380.69|0
1676463300000|2023-02-15 12:15:00|5383.88|5383.88|5383.15|5383.15|5383.88|5383.88|5381.52|5381.52|0
1676463600000|2023-02-15 12:20:00|5384.03|5384.03|5384.28|5384.28|5384.66|5384.66|5383.22|5383.22|0
1676463900000|2023-02-15 12:25:00|5384.5|5384.5|5389.43|5389.43|5389.81|5389.81|5384.5|5384.5|0
1676464200000|2023-02-15 12:30:00|5387.8|5387.8|5394.56|5394.56|5395.44|5395.44|5387.8|5387.8|0
1676464500000|2023-02-15 12:35:00|5395|5395|5394.63|5394.63|5395.88|5395.88|5392.31|5392.31|0
1676464800000|2023-02-15 12:40:00|5394.9|5394.9|5395.23|5395.23|5396.05|5396.05|5394.42|5394.42|0
1676465100000|2023-02-15 12:45:00|5395.46|5395.46|5398.9|5398.9|5398.9|5398.9|5395.46|5395.46|0
1676465400000|2023-02-15 12:50:00|5399.12|5399.12|5398.24|5398.24|5400.82|5400.82|5397.8|5397.8|0
1676465700000|2023-02-15 12:55:00|5397.43|5397.43|5398.9|5398.9|5398.95|5398.95|5397.43|5397.43|0
1676466000000|2023-02-15 13:00:00|5399.72|5399.72|5398.51|5398.51|5403.79|5403.79|5398.51|5398.51|0
1676466300000|2023-02-15 13:05:00|5400.14|5400.14|5400.67|5400.67|5400.67|5400.67|5398.89|5398.89|0
1676466600000|2023-02-15 13:10:00|5399.86|5399.86|5397.72|5397.72|5399.86|5399.86|5397.13|5397.13|0
1676466900000|2023-02-15 13:15:00|5397.94|5397.94|5399.13|5399.13|5399.13|5399.13|5396.03|5396.03|0
1676467200000|2023-02-15 13:20:00|5398.31|5398.31|5399.02|5399.02|5399.94|5399.94|5397.87|5397.87|0
1676467500000|2023-02-15 13:25:00|5398.8|5398.8|5398.05|5398.05|5399.9|5399.9|5396.57|5396.57|0
1676467800000|2023-02-15 13:30:00|5397.23|5397.23|5396.92|5396.92|5397.91|5397.91|5394.63|5394.63|0
1676468100000|2023-02-15 13:35:00|5396.7|5396.7|5402.74|5402.74|5403.82|5403.82|5396.7|5396.7|0
1676468400000|2023-02-15 13:40:00|5401.93|5401.93|5398.54|5398.54|5401.93|5401.93|5396.69|5396.69|0
1676468700000|2023-02-15 13:45:00|5399.2|5399.2|5399.28|5399.28|5400.9|5400.9|5398.98|5398.98|0
1676469000000|2023-02-15 13:50:00|5399.5|5399.5|5399.71|5399.71|5403.37|5403.37|5399.5|5399.5|0
1676469300000|2023-02-15 13:55:00|5402.15|5402.15|5397.35|5397.35|5404.22|5404.22|5397.13|5397.13|0
1676469600000|2023-02-15 14:00:00|5396.91|5396.91|5400.52|5400.52|5401.33|5401.33|5396.91|5396.91|0
1676469900000|2023-02-15 14:05:00|5400.74|5400.74|5402.94|5402.94|5402.94|5402.94|5399.55|5399.55|0
1676470200000|2023-02-15 14:10:00|5402.12|5402.12|5402.5|5402.5|5403.93|5403.93|5401.53|5401.53|0
1676470500000|2023-02-15 14:15:00|5402.76|5402.76|5402.49|5402.49|5404.39|5404.39|5399.37|5399.37|0
1676470800000|2023-02-15 14:20:00|5402.93|5402.93|5404.29|5404.29|5405.95|5405.95|5402.93|5402.93|0
1676471100000|2023-02-15 14:25:00|5404.51|5404.51|5404.22|5404.22|5405.7|5405.7|5403.32|5403.32|0
1676471400000|2023-02-15 14:30:00|5405.04|5405.04|5401.25|5401.25|5406.58|5406.58|5398.65|5398.65|0
1676471700000|2023-02-15 14:35:00|5402.07|5402.07|5409.47|5409.47|5410.51|5410.51|5400.88|5400.88|0
1676472000000|2023-02-15 14:40:00|5409.25|5409.25|5413.22|5413.22|5414.03|5414.03|5409.25|5409.25|0
1676472300000|2023-02-15 14:45:00|5412.41|5412.41|5408.8|5408.8|5416.54|5416.54|5408.8|5408.8|0
1676472600000|2023-02-15 14:50:00|5410.43|5410.43|5415.1|5415.1|5415.34|5415.34|5408.61|5408.61|0
1676472900000|2023-02-15 14:55:00|5414.88|5414.88|5414.96|5414.96|5416.92|5416.92|5413.58|5413.58|0
1676473200000|2023-02-15 15:00:00|5414.15|5414.15|5421.81|5421.81|5423.22|5423.22|5413.33|5413.33|0
1676473500000|2023-02-15 15:05:00|5420.18|5420.18|5420.37|5420.37|5424.07|5424.07|5418.11|5418.11|0
1676473800000|2023-02-15 15:10:00|5419.56|5419.56|5420.66|5420.66|5423.23|5423.23|5414.71|5414.71|0
1676474100000|2023-02-15 15:15:00|5419.84|5419.84|5420.23|5420.23|5428.81|5428.81|5418.3|5418.3|0
1676474400000|2023-02-15 15:20:00|5419.42|5419.42|5425.19|5425.19|5425.55|5425.55|5419.26|5419.26|0
1676474700000|2023-02-15 15:25:00|5424.38|5424.38|5427.28|5427.28|5430.32|5430.32|5423.43|5423.43|0
1676475000000|2023-02-15 15:30:00|5427.47|5427.47|5427.09|5427.09|5431.01|5431.01|5427.09|5427.09|0
1676475300000|2023-02-15 15:35:00|5426.95|5426.95|5420.45|5420.45|5429.44|5429.44|5420.45|5420.45|0
1676475600000|2023-02-15 15:40:00|5420.23|5420.23|5418.39|5418.39|5420.67|5420.67|5414.47|5414.47|0
1676475900000|2023-02-15 15:45:00|5418.83|5418.83|5420.81|5420.81|5421.3|5421.3|5416.16|5416.16|0
1676476200000|2023-02-15 15:50:00|5421.63|5421.63|5422.37|5422.37|5424.71|5424.71|5421.32|5421.32|0
1676476500000|2023-02-15 15:55:00|5422.51|5422.51|5423.93|5423.93|5427.04|5427.04|5420.97|5420.97|0
1676476800000|2023-02-15 16:00:00|5424.37|5424.37|5428.33|5428.33|5428.55|5428.55|5424.37|5424.37|0
1676477100000|2023-02-15 16:05:00|5428.11|5428.11|5430.99|5430.99|5432.46|5432.46|5427.89|5427.89|0
1676477400000|2023-02-15 16:10:00|5430.17|5430.17|5434.08|5434.08|5435.13|5435.13|5428.68|5428.68|0
1676477700000|2023-02-15 16:15:00|5434.74|5434.74|5439.28|5439.28|5441.76|5441.76|5434.74|5434.74|0
1676478000000|2023-02-15 16:20:00|5439.5|5439.5|5436.57|5436.57|5442.17|5442.17|5435.59|5435.59|0
1676478300000|2023-02-15 16:25:00|5437.39|5437.39|5434.31|5434.31|5438.2|5438.2|5432.14|5432.14|0
1676535300000|2023-02-16 08:15:00|5489.77|5489.77|5473.96|5473.96|5489.77|5489.77|5469.17|5469.17|0
1676535600000|2023-02-16 08:20:00|5473.74|5473.74|5469.64|5469.64|5473.74|5473.74|5465.89|5465.89|0
1676535900000|2023-02-16 08:25:00|5469.42|5469.42|5469.75|5469.75|5472.19|5472.19|5465.04|5465.04|0
1676536200000|2023-02-16 08:30:00|5470.97|5470.97|5471.76|5471.76|5475.42|5475.42|5468.57|5468.57|0
1676536500000|2023-02-16 08:35:00|5471.32|5471.32|5461.62|5461.62|5471.32|5471.32|5457.11|5457.11|0
1676536800000|2023-02-16 08:40:00|5463.25|5463.25|5467.99|5467.99|5472.48|5472.48|5463.25|5463.25|0
1676537100000|2023-02-16 08:45:00|5468.81|5468.81|5472.63|5472.63|5475.51|5475.51|5466.01|5466.01|0
1676537400000|2023-02-16 08:50:00|5473.44|5473.44|5467.88|5467.88|5475.86|5475.86|5467.44|5467.44|0
1676537700000|2023-02-16 08:55:00|5468.1|5468.1|5461.21|5461.21|5470.54|5470.54|5461.21|5461.21|0
1676538000000|2023-02-16 09:00:00|5462.02|5462.02|5460.9|5460.9|5462.88|5462.88|5457.42|5457.42|0
1676538300000|2023-02-16 09:05:00|5461.34|5461.34|5457.09|5457.09|5461.67|5461.67|5457.09|5457.09|0
1676538600000|2023-02-16 09:10:00|5457.98|5457.98|5459.52|5459.52|5460.26|5460.26|5453.09|5453.09|0
1676538900000|2023-02-16 09:15:00|5459.3|5459.3|5465.65|5465.65|5465.65|5465.65|5459.08|5459.08|0
1676539200000|2023-02-16 09:20:00|5466.47|5466.47|5475.16|5475.16|5477.01|5477.01|5465.94|5465.94|0
1676539500000|2023-02-16 09:25:00|5474.34|5474.34|5472.78|5472.78|5475.6|5475.6|5468.62|5468.62|0
1676539800000|2023-02-16 09:30:00|5472.56|5472.56|5475.86|5475.86|5477.18|5477.18|5471.31|5471.31|0
1676540100000|2023-02-16 09:35:00|5475.05|5475.05|5478.66|5478.66|5480.95|5480.95|5473.2|5473.2|0
1676540400000|2023-02-16 09:40:00|5478|5478|5475.55|5475.55|5478.81|5478.81|5473.11|5473.11|0
1676540700000|2023-02-16 09:45:00|5474.74|5474.74|5476.68|5476.68|5476.68|5476.68|5470.25|5470.25|0
1676541000000|2023-02-16 09:50:00|5479.12|5479.12|5472.86|5472.86|5484.29|5484.29|5472.86|5472.86|0
1676541300000|2023-02-16 09:55:00|5472.73|5472.73|5469.69|5469.69|5473.24|5473.24|5468.88|5468.88|0
1676541600000|2023-02-16 10:00:00|5469.25|5469.25|5478.48|5478.48|5479.58|5479.58|5469.25|5469.25|0
1676541900000|2023-02-16 10:05:00|5478.26|5478.26|5472.1|5472.1|5479.56|5479.56|5472.1|5472.1|0
1676542200000|2023-02-16 10:10:00|5473.72|5473.72|5477.89|5477.89|5479.52|5479.52|5473.72|5473.72|0
1676542500000|2023-02-16 10:15:00|5476.26|5476.26|5475.78|5475.78|5476.59|5476.59|5472.02|5472.02|0
1676542800000|2023-02-16 10:20:00|5474.24|5474.24|5474.31|5474.31|5475.27|5475.27|5472.02|5472.02|0
1676543100000|2023-02-16 10:25:00|5473.87|5473.87|5473.56|5473.56|5475.25|5475.25|5471.33|5471.33|0
1676543400000|2023-02-16 10:30:00|5473.78|5473.78|5470.41|5470.41|5474.17|5474.17|5470.04|5470.04|0
1676543700000|2023-02-16 10:35:00|5470.85|5470.85|5466.1|5466.1|5470.85|5470.85|5462.27|5462.27|0
1676544000000|2023-02-16 10:40:00|5464.47|5464.47|5472.02|5472.02|5472.68|5472.68|5462.77|5462.77|0
1676544300000|2023-02-16 10:45:00|5471.58|5471.58|5474.24|5474.24|5474.24|5474.24|5468.54|5468.54|0
1676544600000|2023-02-16 10:50:00|5474.38|5474.38|5468.59|5468.59|5478.14|5478.14|5467.38|5467.38|0
1676544900000|2023-02-16 10:55:00|5469.47|5469.47|5468.43|5468.43|5470.78|5470.78|5468.34|5468.34|0
1676545200000|2023-02-16 11:00:00|5469.75|5469.75|5465.91|5465.91|5469.75|5469.75|5464.59|5464.59|0
1676545500000|2023-02-16 11:05:00|5465.09|5465.09|5468.59|5468.59|5468.81|5468.81|5464.28|5464.28|0
1676545800000|2023-02-16 11:10:00|5467.78|5467.78|5468.41|5468.41|5468.41|5468.41|5466.67|5466.67|0
1676546100000|2023-02-16 11:15:00|5469.07|5469.07|5466.75|5466.75|5470.14|5470.14|5466.75|5466.75|0
1676546400000|2023-02-16 11:20:00|5465.94|5465.94|5464.09|5464.09|5466.38|5466.38|5463.43|5463.43|0
1676546700000|2023-02-16 11:25:00|5464.31|5464.31|5467.63|5467.63|5468.74|5468.74|5464.31|5464.31|0
1676547000000|2023-02-16 11:30:00|5467.85|5467.85|5467.78|5467.78|5468.95|5468.95|5466.75|5466.75|0
1676547300000|2023-02-16 11:35:00|5467.92|5467.92|5465.08|5465.08|5469.31|5469.31|5463.67|5463.67|0
1676547600000|2023-02-16 11:40:00|5465.52|5465.52|5463.04|5463.04|5466.52|5466.52|5462.91|5462.91|0
1676547900000|2023-02-16 11:45:00|5462.82|5462.82|5468.39|5468.39|5469.21|5469.21|5462.82|5462.82|0
1676548200000|2023-02-16 11:50:00|5468.83|5468.83|5478.14|5478.14|5478.96|5478.96|5468.83|5468.83|0
1676548500000|2023-02-16 11:55:00|5477.92|5477.92|5487.72|5487.72|5490.93|5490.93|5477.92|5477.92|0
1676548800000|2023-02-16 12:00:00|5487.94|5487.94|5482.78|5482.78|5488.53|5488.53|5482.78|5482.78|0
1676549100000|2023-02-16 12:05:00|5482.34|5482.34|5485.33|5485.33|5485.33|5485.33|5480.32|5480.32|0
1676549400000|2023-02-16 12:10:00|5485.11|5485.11|5488.42|5488.42|5488.42|5488.42|5483.26|5483.26|0
1676549700000|2023-02-16 12:15:00|5488.2|5488.2|5492.9|5492.9|5493.17|5493.17|5488.2|5488.2|0
1676550000000|2023-02-16 12:20:00|5493.71|5493.71|5493.35|5493.35|5494.86|5494.86|5493.35|5493.35|0
1676550300000|2023-02-16 12:25:00|5494.01|5494.01|5494.1|5494.1|5495.95|5495.95|5492.31|5492.31|0
1676550600000|2023-02-16 12:30:00|5494.54|5494.54|5494.45|5494.45|5495.11|5495.11|5492.09|5492.09|0
1676550900000|2023-02-16 12:35:00|5493.57|5493.57|5496.2|5496.2|5496.86|5496.86|5492.47|5492.47|0
1676551200000|2023-02-16 12:40:00|5496.06|5496.06|5492.74|5492.74|5496.2|5496.2|5490.24|5490.24|0
1676551500000|2023-02-16 12:45:00|5493.56|5493.56|5495.39|5495.39|5495.39|5495.39|5491.95|5491.95|0
1676551800000|2023-02-16 12:50:00|5494.57|5494.57|5492.84|5492.84|5494.57|5494.57|5489.62|5489.62|0
1676552100000|2023-02-16 12:55:00|5493.65|5493.65|5496.03|5496.03|5496.03|5496.03|5492.57|5492.57|0
1676552400000|2023-02-16 13:00:00|5497.13|5497.13|5498.26|5498.26|5499.51|5499.51|5496.69|5496.69|0
1676552700000|2023-02-16 13:05:00|5497.99|5497.99|5500.38|5500.38|5502.83|5502.83|5495.96|5495.96|0
1676553000000|2023-02-16 13:10:00|5499.57|5499.57|5500|5500|5502.68|5502.68|5499.57|5499.57|0
1676553300000|2023-02-16 13:15:00|5499.86|5499.86|5500.79|5500.79|5502.05|5502.05|5498.76|5498.76|0
1676553600000|2023-02-16 13:20:00|5500.57|5500.57|5504.47|5504.47|5505.28|5505.28|5499.98|5499.98|0
1676553900000|2023-02-16 13:25:00|5505|5505|5511.12|5511.12|5511.86|5511.86|5504.69|5504.69|0
1676554200000|2023-02-16 13:30:00|5510.3|5510.3|5512.32|5512.32|5512.76|5512.76|5505.52|5505.52|0
1676554500000|2023-02-16 13:35:00|5512.76|5512.76|5509.72|5509.72|5514.96|5514.96|5509.72|5509.72|0
1676554800000|2023-02-16 13:40:00|5509.5|5509.5|5507.45|5507.45|5511.94|5511.94|5504.5|5504.5|0
1676555100000|2023-02-16 13:45:00|5507.67|5507.67|5507.33|5507.33|5510.4|5510.4|5506.86|5506.86|0
1676555400000|2023-02-16 13:50:00|5506.67|5506.67|5511.78|5511.78|5512.16|5512.16|5506.08|5506.08|0
1676555700000|2023-02-16 13:55:00|5511.56|5511.56|5512.93|5512.93|5513.48|5513.48|5511.34|5511.34|0
1676556000000|2023-02-16 14:00:00|5513.15|5513.15|5507.53|5507.53|5513.15|5513.15|5505.84|5505.84|0
1676556300000|2023-02-16 14:05:00|5507.31|5507.31|5510.48|5510.48|5510.48|5510.48|5506.37|5506.37|0
1676556600000|2023-02-16 14:10:00|5511.3|5511.3|5513.21|5513.21|5514.31|5514.31|5511.3|5511.3|0
1676556900000|2023-02-16 14:15:00|5512.4|5512.4|5507.26|5507.26|5512.84|5512.84|5503.79|5503.79|0
1676557200000|2023-02-16 14:20:00|5506.45|5506.45|5506.01|5506.01|5508.35|5508.35|5505.09|5505.09|0
1676557500000|2023-02-16 14:25:00|5506.83|5506.83|5502.42|5502.42|5507.05|5507.05|5500.84|5500.84|0
1676557800000|2023-02-16 14:30:00|5503.3|5503.3|5500.99|5500.99|5508.6|5508.6|5498.92|5498.92|0
1676558100000|2023-02-16 14:35:00|5500.46|5500.46|5494.9|5494.9|5502.87|5502.87|5487.42|5487.42|0
1676558400000|2023-02-16 14:40:00|5495.78|5495.78|5493.41|5493.41|5495.78|5495.78|5488.83|5488.83|0
1676558700000|2023-02-16 14:45:00|5492.53|5492.53|5484|5484|5492.53|5492.53|5482.37|5482.37|0
1676559000000|2023-02-16 14:50:00|5483.78|5483.78|5488.76|5488.76|5493.13|5493.13|5483.56|5483.56|0
1676559300000|2023-02-16 14:55:00|5488.98|5488.98|5487.46|5487.46|5490.24|5490.24|5486.65|5486.65|0
1676559600000|2023-02-16 15:00:00|5487.68|5487.68|5481.04|5481.04|5487.9|5487.9|5480.89|5480.89|0
1676559900000|2023-02-16 15:05:00|5480.23|5480.23|5459.9|5459.9|5480.23|5480.23|5458.21|5458.21|0
1676560200000|2023-02-16 15:10:00|5458.58|5458.58|5465.01|5465.01|5465.67|5465.67|5457.32|5457.32|0
1676560500000|2023-02-16 15:15:00|5465.67|5465.67|5468.77|5468.77|5471.35|5471.35|5465.67|5465.67|0
1676560800000|2023-02-16 15:20:00|5469.44|5469.44|5471.48|5471.48|5473.87|5473.87|5468|5468|0
1676561100000|2023-02-16 15:25:00|5471.61|5471.61|5474.19|5474.19|5474.19|5474.19|5470.15|5470.15|0
1676561400000|2023-02-16 15:30:00|5473.75|5473.75|5472.58|5472.58|5475.38|5475.38|5471.44|5471.44|0
1676561700000|2023-02-16 15:35:00|5472.36|5472.36|5475.38|5475.38|5476.44|5476.44|5472.04|5472.04|0
1676562000000|2023-02-16 15:40:00|5474.56|5474.56|5477.02|5477.02|5477.02|5477.02|5472.89|5472.89|0
1676562300000|2023-02-16 15:45:00|5476.8|5476.8|5480.11|5480.11|5481.52|5481.52|5476.8|5476.8|0
1676562600000|2023-02-16 15:50:00|5479.67|5479.67|5484.88|5484.88|5484.88|5484.88|5479.67|5479.67|0
1676562900000|2023-02-16 15:55:00|5484.66|5484.66|5483.5|5483.5|5484.66|5484.66|5480.02|5480.02|0
1676563200000|2023-02-16 16:00:00|5483.72|5483.72|5485.1|5485.1|5487.3|5487.3|5483.28|5483.28|0
1676563500000|2023-02-16 16:05:00|5485.32|5485.32|5488.18|5488.18|5488.4|5488.4|5484.72|5484.72|0
1676563800000|2023-02-16 16:10:00|5488.4|5488.4|5488.81|5488.81|5489.21|5489.21|5485.86|5485.86|0
1676564100000|2023-02-16 16:15:00|5489.08|5489.08|5492.35|5492.35|5493.38|5493.38|5488.25|5488.25|0
1676564400000|2023-02-16 16:20:00|5492.57|5492.57|5491.47|5491.47|5492.86|5492.86|5489.73|5489.73|0
1676564700000|2023-02-16 16:25:00|5491.69|5491.69|5485.64|5485.64|5491.69|5491.69|5484.31|5484.31|0
1676621700000|2023-02-17 08:15:00|5483.71|5483.71|5485.49|5485.49|5489.84|5489.84|5482.6|5482.6|0
1676622000000|2023-02-17 08:20:00|5488.74|5488.74|5477.92|5477.92|5489.18|5489.18|5474.11|5474.11|0
1676622300000|2023-02-17 08:25:00|5476.29|5476.29|5456.84|5456.84|5476.29|5476.29|5455.21|5455.21|0
1676622600000|2023-02-17 08:30:00|5455.74|5455.74|5464.3|5464.3|5464.3|5464.3|5455.63|5455.63|0
1676622900000|2023-02-17 08:35:00|5465.12|5465.12|5458.18|5458.18|5465.12|5465.12|5457.74|5457.74|0
1676623200000|2023-02-17 08:40:00|5458.4|5458.4|5460.67|5460.67|5460.67|5460.67|5457.35|5457.35|0
1676623500000|2023-02-17 08:45:00|5461.48|5461.48|5462.54|5462.54|5467.43|5467.43|5461.48|5461.48|0
1676623800000|2023-02-17 08:50:00|5462.76|5462.76|5469.15|5469.15|5469.15|5469.15|5461.55|5461.55|0
1676624100000|2023-02-17 08:55:00|5470.03|5470.03|5470.72|5470.72|5473.29|5473.29|5466.8|5466.8|0
1676624400000|2023-02-17 09:00:00|5470.85|5470.85|5464.29|5464.29|5470.85|5470.85|5462.62|5462.62|0
1676624700000|2023-02-17 09:05:00|5465.39|5465.39|5468.23|5468.23|5469.11|5469.11|5465.28|5465.28|0
1676625000000|2023-02-17 09:10:00|5468.01|5468.01|5465.03|5465.03|5472.96|5472.96|5465.03|5465.03|0
1676625300000|2023-02-17 09:15:00|5465.25|5465.25|5465.12|5465.12|5467.25|5467.25|5463.49|5463.49|0
1676625600000|2023-02-17 09:20:00|5464.9|5464.9|5470.81|5470.81|5471.92|5471.92|5464.9|5464.9|0
1676625900000|2023-02-17 09:25:00|5470.68|5470.68|5472.8|5472.8|5472.8|5472.8|5466.61|5466.61|0
1676626200000|2023-02-17 09:30:00|5472.58|5472.58|5471.82|5471.82|5472.73|5472.73|5468.65|5468.65|0
1676626500000|2023-02-17 09:35:00|5473.59|5473.59|5477.59|5477.59|5477.94|5477.94|5473.59|5473.59|0
1676626800000|2023-02-17 09:40:00|5476.77|5476.77|5477.1|5477.1|5479.76|5479.76|5476.77|5476.77|0
1676627100000|2023-02-17 09:45:00|5476.96|5476.96|5480.23|5480.23|5480.23|5480.23|5476.96|5476.96|0
1676627400000|2023-02-17 09:50:00|5481.05|5481.05|5475.98|5475.98|5481.81|5481.81|5475.6|5475.6|0
1676627700000|2023-02-17 09:55:00|5478.42|5478.42|5482.05|5482.05|5482.84|5482.84|5478.05|5478.05|0
1676628000000|2023-02-17 10:00:00|5481.39|5481.39|5481.8|5481.8|5485.83|5485.83|5480.66|5480.66|0
1676628300000|2023-02-17 10:05:00|5480.98|5480.98|5478.11|5478.11|5481.8|5481.8|5475.52|5475.52|0
1676628600000|2023-02-17 10:10:00|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|5478.23|0
1676628900000|2023-02-17 10:15:00|5482.3|5482.3|5478.93|5478.93|5487.36|5487.36|5478.71|5478.71|0
1676629200000|2023-02-17 10:20:00|5479.04|5479.04|5481.57|5481.57|5481.57|5481.57|5475.87|5475.87|0
1676629500000|2023-02-17 10:25:00|5480.76|5480.76|5485.71|5485.71|5488.44|5488.44|5479.94|5479.94|0
1676629800000|2023-02-17 10:30:00|5484.89|5484.89|5480.54|5480.54|5484.89|5484.89|5480.54|5480.54|0
1676630100000|2023-02-17 10:35:00|5479.72|5479.72|5478.31|5478.31|5481.83|5481.83|5478.31|5478.31|0
1676630400000|2023-02-17 10:40:00|5479.12|5479.12|5477.95|5477.95|5481.56|5481.56|5477.95|5477.95|0
1676630700000|2023-02-17 10:45:00|5478.76|5478.76|5482.88|5482.88|5482.88|5482.88|5478.39|5478.39|0
1676631000000|2023-02-17 10:50:00|5482.07|5482.07|5478.24|5478.24|5483.39|5483.39|5477.58|5477.58|0
1676631300000|2023-02-17 10:55:00|5477.58|5477.58|5474.18|5474.18|5478.02|5478.02|5471.6|5471.6|0
1676631600000|2023-02-17 11:00:00|5473.52|5473.52|5468.6|5468.6|5473.52|5473.52|5463.34|5463.34|0
1676631900000|2023-02-17 11:05:00|5466.97|5466.97|5468.22|5468.22|5468.66|5468.66|5464.3|5464.3|0
1676632200000|2023-02-17 11:10:00|5472.29|5472.29|5474.68|5474.68|5477.72|5477.72|5472.29|5472.29|0
1676632500000|2023-02-17 11:15:00|5475.22|5475.22|5477.12|5477.12|5478|5478|5475.22|5475.22|0
1676632800000|2023-02-17 11:20:00|5476.31|5476.31|5473.49|5473.49|5479.39|5479.39|5473.49|5473.49|0
1676633100000|2023-02-17 11:25:00|5473.22|5473.22|5472.5|5472.5|5475.2|5475.2|5471.59|5471.59|0
1676633400000|2023-02-17 11:30:00|5472.11|5472.11|5472.46|5472.46|5473.58|5473.58|5469.6|5469.6|0
1676633700000|2023-02-17 11:35:00|5471.65|5471.65|5471.91|5471.91|5471.91|5471.91|5468.65|5468.65|0
1676634000000|2023-02-17 11:40:00|5473.54|5473.54|5475.08|5475.08|5475.08|5475.08|5472.57|5472.57|0
1676634300000|2023-02-17 11:45:00|5475.26|5475.26|5479.48|5479.48|5479.48|5479.48|5475.16|5475.16|0
1676634600000|2023-02-17 11:50:00|5480.15|5480.15|5478.76|5478.76|5481.05|5481.05|5477.79|5477.79|0
1676634900000|2023-02-17 11:55:00|5478.54|5478.54|5478.69|5478.69|5479.35|5479.35|5476.1|5476.1|0
1676635200000|2023-02-17 12:00:00|5478.1|5478.1|5477.94|5477.94|5478.1|5478.1|5477.28|5477.28|0
1676635500000|2023-02-17 12:05:00|5479.57|5479.57|5478.54|5478.54|5481.05|5481.05|5478.54|5478.54|0
1676635800000|2023-02-17 12:10:00|5480.17|5480.17|5481.38|5481.38|5481.38|5481.38|5478.54|5478.54|0
1676636100000|2023-02-17 12:15:00|5481.16|5481.16|5486.04|5486.04|5486.04|5486.04|5481.09|5481.09|0
1676636400000|2023-02-17 12:20:00|5485.6|5485.6|5483.82|5483.82|5485.6|5485.6|5483.01|5483.01|0
1676636700000|2023-02-17 12:25:00|5484.92|5484.92|5484.55|5484.55|5485.74|5485.74|5484.11|5484.11|0
1676637000000|2023-02-17 12:30:00|5484.33|5484.33|5489.17|5489.17|5489.17|5489.17|5483.93|5483.93|0
1676637300000|2023-02-17 12:35:00|5488.95|5488.95|5489.23|5489.23|5490.86|5490.86|5487.32|5487.32|0
1676637600000|2023-02-17 12:40:00|5492.49|5492.49|5490.42|5490.42|5493.15|5493.15|5488.2|5488.2|0
1676637900000|2023-02-17 12:45:00|5489.98|5489.98|5492.05|5492.05|5494.49|5494.49|5489.98|5489.98|0
1676638200000|2023-02-17 12:50:00|5490.95|5490.95|5489.41|5489.41|5491.61|5491.61|5489.41|5489.41|0
1676638500000|2023-02-17 12:55:00|5488.97|5488.97|5490.04|5490.04|5490.76|5490.76|5488.41|5488.41|0
1676638800000|2023-02-17 13:00:00|5490.26|5490.26|5493.77|5493.77|5493.77|5493.77|5490.26|5490.26|0
1676639100000|2023-02-17 13:05:00|5491.32|5491.32|5490.33|5490.33|5492.4|5492.4|5489.67|5489.67|0
1676639400000|2023-02-17 13:10:00|5491.14|5491.14|5489.82|5489.82|5491.58|5491.58|5489.23|5489.23|0
1676639700000|2023-02-17 13:15:00|5490.04|5490.04|5486.53|5486.53|5490.63|5490.63|5485.94|5485.94|0
1676640000000|2023-02-17 13:20:00|5483.28|5483.28|5485.19|5485.19|5485.19|5485.19|5481.27|5481.27|0
1676640300000|2023-02-17 13:25:00|5484.71|5484.71|5479.68|5479.68|5484.71|5484.71|5475.57|5475.57|0
1676640600000|2023-02-17 13:30:00|5480.12|5480.12|5485.16|5485.16|5486.04|5486.04|5480.12|5480.12|0
1676640900000|2023-02-17 13:35:00|5485.38|5485.38|5485.75|5485.75|5487.38|5487.38|5484.34|5484.34|0
1676641200000|2023-02-17 13:40:00|5485.53|5485.53|5489.74|5489.74|5489.74|5489.74|5483.66|5483.66|0
1676641500000|2023-02-17 13:45:00|5488.92|5488.92|5483|5483|5488.92|5488.92|5480.56|5480.56|0
1676641800000|2023-02-17 13:50:00|5482.78|5482.78|5486.48|5486.48|5488.92|5488.92|5482.56|5482.56|0
1676642100000|2023-02-17 13:55:00|5486.7|5486.7|5487.86|5487.86|5490.79|5490.79|5486.47|5486.47|0
1676642400000|2023-02-17 14:00:00|5487.42|5487.42|5486.11|5486.11|5487.67|5487.67|5485.67|5485.67|0
1676642700000|2023-02-17 14:05:00|5484.48|5484.48|5485.14|5485.14|5485.36|5485.36|5481.38|5481.38|0
1676643000000|2023-02-17 14:10:00|5484.92|5484.92|5486.84|5486.84|5486.84|5486.84|5484.11|5484.11|0
1676643300000|2023-02-17 14:15:00|5486.62|5486.62|5485.21|5485.21|5486.62|5486.62|5482.92|5482.92|0
1676643600000|2023-02-17 14:20:00|5485.43|5485.43|5488.53|5488.53|5488.75|5488.75|5484.18|5484.18|0
1676643900000|2023-02-17 14:25:00|5486.9|5486.9|5483.92|5483.92|5487.72|5487.72|5482.38|5482.38|0
1676644200000|2023-02-17 14:30:00|5484.14|5484.14|5477.69|5477.69|5486.21|5486.21|5477.69|5477.69|0
1676644500000|2023-02-17 14:35:00|5476.88|5476.88|5479.47|5479.47|5480.66|5480.66|5474.96|5474.96|0
1676644800000|2023-02-17 14:40:00|5478.66|5478.66|5475.56|5475.56|5479.63|5479.63|5475.34|5475.34|0
1676645100000|2023-02-17 14:45:00|5477.19|5477.19|5475.85|5475.85|5480.7|5480.7|5474.15|5474.15|0
1676645400000|2023-02-17 14:50:00|5475.03|5475.03|5474.43|5474.43|5476.77|5476.77|5472.36|5472.36|0
1676645700000|2023-02-17 14:55:00|5475.53|5475.53|5474.78|5474.78|5475.97|5475.97|5472.43|5472.43|0
1676646000000|2023-02-17 15:00:00|5474.34|5474.34|5473.78|5473.78|5475.6|5475.6|5472.98|5472.98|0
1676646300000|2023-02-17 15:05:00|5474.22|5474.22|5474.34|5474.34|5476.98|5476.98|5472.63|5472.63|0
1676646600000|2023-02-17 15:10:00|5474.12|5474.12|5480.14|5480.14|5480.46|5480.46|5472.87|5472.87|0
1676646900000|2023-02-17 15:15:00|5480.95|5480.95|5481.51|5481.51|5485.12|5485.12|5475.32|5475.32|0
1676647200000|2023-02-17 15:20:00|5482.17|5482.17|5486.05|5486.05|5486.05|5486.05|5482.13|5482.13|0
1676647500000|2023-02-17 15:25:00|5485.94|5485.94|5487.46|5487.46|5488.38|5488.38|5484.31|5484.31|0
1676647800000|2023-02-17 15:30:00|5486.65|5486.65|5497.46|5497.46|5498.27|5498.27|5486.65|5486.65|0
1676648100000|2023-02-17 15:35:00|5496.8|5496.8|5497.63|5497.63|5501.07|5501.07|5494.49|5494.49|0
1676648400000|2023-02-17 15:40:00|5497.85|5497.85|5498.36|5498.36|5499.92|5499.92|5497.41|5497.41|0
1676648700000|2023-02-17 15:45:00|5498.58|5498.58|5501.11|5501.11|5501.11|5501.11|5496.93|5496.93|0
1676649000000|2023-02-17 15:50:00|5501.55|5501.55|5500.85|5500.85|5503.14|5503.14|5500.74|5500.74|0
1676649300000|2023-02-17 15:55:00|5501.66|5501.66|5502.05|5502.05|5502.35|5502.35|5496.93|5496.93|0
1676649600000|2023-02-17 16:00:00|5502.27|5502.27|5505.78|5505.78|5505.78|5505.78|5499.15|5499.15|0
1676649900000|2023-02-17 16:05:00|5506.44|5506.44|5506.15|5506.15|5508.81|5508.81|5505.11|5505.11|0
1676650200000|2023-02-17 16:10:00|5505.33|5505.33|5503.5|5503.5|5508.39|5508.39|5503.11|5503.11|0
1676650500000|2023-02-17 16:15:00|5501.88|5501.88|5502|5502|5503.39|5503.39|5499.5|5499.5|0
1676650800000|2023-02-17 16:20:00|5501.19|5501.19|5506.15|5506.15|5506.26|5506.26|5498.45|5498.45|0
1676651100000|2023-02-17 16:25:00|5505.33|5505.33|5504.58|5504.58|5508.79|5508.79|5501.61|5501.61|0
1676880900000|2023-02-20 08:15:00|5502.01|5502.01|5500.37|5500.37|5502.18|5502.18|5496.42|5496.42|0
1676881200000|2023-02-20 08:20:00|5502|5502|5514.94|5514.94|5517.75|5517.75|5502|5502|0
1676881500000|2023-02-20 08:25:00|5515.82|5515.82|5506.53|5506.53|5517.75|5517.75|5505.71|5505.71|0
1676881800000|2023-02-20 08:30:00|5510.6|5510.6|5517.15|5517.15|5517.85|5517.85|5509.79|5509.79|0
1676882100000|2023-02-20 08:35:00|5515.52|5515.52|5517.28|5517.28|5518.21|5518.21|5512.88|5512.88|0
1676882400000|2023-02-20 08:40:00|5514.02|5514.02|5513.54|5513.54|5514.02|5514.02|5511.95|5511.95|0
1676882700000|2023-02-20 08:45:00|5514.2|5514.2|5511.57|5511.57|5514.2|5514.2|5510.3|5510.3|0
1676883000000|2023-02-20 08:50:00|5511.44|5511.44|5509.23|5509.23|5511.77|5511.77|5507.01|5507.01|0
1676883300000|2023-02-20 08:55:00|5509.12|5509.12|5507.93|5507.93|5510.38|5510.38|5507.05|5507.05|0
1676883600000|2023-02-20 09:00:00|5505.49|5505.49|5507.29|5507.29|5507.29|5507.29|5502.41|5502.41|0
1676883900000|2023-02-20 09:05:00|5507.07|5507.07|5501.29|5501.29|5507.07|5507.07|5501.29|5501.29|0
1676884200000|2023-02-20 09:10:00|5502.1|5502.1|5499.08|5499.08|5502.1|5502.1|5497.59|5497.59|0
1676884500000|2023-02-20 09:15:00|5496.64|5496.64|5485.55|5485.55|5496.64|5496.64|5485.55|5485.55|0
1676884800000|2023-02-20 09:20:00|5485.99|5485.99|5483.22|5483.22|5486.21|5486.21|5480.01|5480.01|0
1676885100000|2023-02-20 09:25:00|5484.85|5484.85|5487.49|5487.49|5487.93|5487.93|5484.26|5484.26|0
1676885400000|2023-02-20 09:30:00|5486.17|5486.17|5487.23|5487.23|5487.67|5487.67|5483.97|5483.97|0
1676885700000|2023-02-20 09:35:00|5487.04|5487.04|5480.01|5480.01|5487.04|5487.04|5477.29|5477.29|0
1676886000000|2023-02-20 09:40:00|5481.64|5481.64|5477.55|5477.55|5481.64|5481.64|5476.74|5476.74|0
1676886300000|2023-02-20 09:45:00|5475.11|5475.11|5475.9|5475.9|5475.9|5475.9|5472.22|5472.22|0
1676886600000|2023-02-20 09:50:00|5476.17|5476.17|5478.35|5478.35|5481.34|5481.34|5476.17|5476.17|0
1676886900000|2023-02-20 09:55:00|5479.16|5479.16|5481.72|5481.72|5482.51|5482.51|5479.16|5479.16|0
1676887200000|2023-02-20 10:00:00|5480.84|5480.84|5485.2|5485.2|5485.2|5485.2|5480.18|5480.18|0
1676887500000|2023-02-20 10:05:00|5484.38|5484.38|5491.18|5491.18|5491.18|5491.18|5484.38|5484.38|0
1676887800000|2023-02-20 10:10:00|5493.25|5493.25|5493.14|5493.14|5493.47|5493.47|5493.14|5493.14|0
1676888100000|2023-02-20 10:15:00|5493.36|5493.36|5487.88|5487.88|5493.8|5493.8|5487.06|5487.06|0
1676888400000|2023-02-20 10:20:00|5486.25|5486.25|5491.44|5491.44|5491.66|5491.66|5485.81|5485.81|0
1676888700000|2023-02-20 10:25:00|5491.22|5491.22|5490.19|5490.19|5492.04|5492.04|5490.19|5490.19|0
1676889000000|2023-02-20 10:30:00|5490.32|5490.32|5489.29|5489.29|5492.54|5492.54|5489.29|5489.29|0
1676889300000|2023-02-20 10:35:00|5489.73|5489.73|5489.5|5489.5|5490.31|5490.31|5489.37|5489.37|0
1676889600000|2023-02-20 10:40:00|5489.39|5489.39|5487.37|5487.37|5489.61|5489.61|5487.37|5487.37|0
1676889900000|2023-02-20 10:45:00|5487.23|5487.23|5485.38|5485.38|5487.23|5487.23|5483.75|5483.75|0
1676890200000|2023-02-20 10:50:00|5485.16|5485.16|5489.52|5489.52|5489.52|5489.52|5485.16|5485.16|0
1676890500000|2023-02-20 10:55:00|5489.3|5489.3|5493.37|5493.37|5493.37|5493.37|5489.3|5489.3|0
1676890800000|2023-02-20 11:00:00|5494.47|5494.47|5485.64|5485.64|5494.47|5494.47|5485.64|5485.64|0
1676891100000|2023-02-20 11:05:00|5485.38|5485.38|5479.35|5479.35|5486.74|5486.74|5479.35|5479.35|0
1676891400000|2023-02-20 11:10:00|5479.13|5479.13|5478.32|5478.32|5480.54|5480.54|5477.87|5477.87|0
1676891700000|2023-02-20 11:15:00|5480.76|5480.76|5479.9|5479.9|5481.42|5481.42|5478.43|5478.43|0
1676892000000|2023-02-20 11:20:00|5480.71|5480.71|5479.94|5479.94|5481.37|5481.37|5479.94|5479.94|0
1676892300000|2023-02-20 11:25:00|5479.28|5479.28|5480.32|5480.32|5480.54|5480.54|5478.62|5478.62|0
1676892600000|2023-02-20 11:30:00|5479.88|5479.88|5479.32|5479.32|5480.69|5480.69|5478.69|5478.69|0
1676892900000|2023-02-20 11:35:00|5479.5|5479.5|5481.39|5481.39|5481.39|5481.39|5478.66|5478.66|0
1676893200000|2023-02-20 11:40:00|5481.17|5481.17|5476.61|5476.61|5481.17|5481.17|5476.39|5476.39|0
1676893500000|2023-02-20 11:45:00|5476.17|5476.17|5479.37|5479.37|5480.34|5480.34|5475.28|5475.28|0
1676893800000|2023-02-20 11:50:00|5478.56|5478.56|5477.96|5477.96|5478.56|5478.56|5477.52|5477.52|0
1676894100000|2023-02-20 11:55:00|5478.18|5478.18|5477.18|5477.18|5478.67|5478.67|5476.93|5476.93|0
1676894400000|2023-02-20 12:00:00|5476.36|5476.36|5482.06|5482.06|5482.42|5482.42|5476.36|5476.36|0
1676894700000|2023-02-20 12:05:00|5482.5|5482.5|5488.42|5488.42|5490.05|5490.05|5482.5|5482.5|0
1676895000000|2023-02-20 12:10:00|5487.98|5487.98|5486.94|5486.94|5487.98|5487.98|5485.73|5485.73|0
1676895300000|2023-02-20 12:15:00|5487.16|5487.16|5487.45|5487.45|5488.86|5488.86|5486.5|5486.5|0
1676895600000|2023-02-20 12:20:00|5487.58|5487.58|5492.78|5492.78|5492.78|5492.78|5487.16|5487.16|0
1676895900000|2023-02-20 12:25:00|5492.56|5492.56|5494.85|5494.85|5494.85|5494.85|5492.12|5492.12|0
1676896200000|2023-02-20 12:30:00|5496.48|5496.48|5491.47|5491.47|5496.48|5496.48|5491.47|5491.47|0
1676896500000|2023-02-20 12:35:00|5491.03|5491.03|5488.85|5488.85|5491.51|5491.51|5488.85|5488.85|0
1676896800000|2023-02-20 12:40:00|5489.51|5489.51|5489.29|5489.29|5489.51|5489.51|5488.8|5488.8|0
1676897100000|2023-02-20 12:45:00|5488.63|5488.63|5484.71|5484.71|5488.63|5488.63|5483.08|5483.08|0
1676897400000|2023-02-20 12:50:00|5484.6|5484.6|5485.06|5485.06|5486.45|5486.45|5484.6|5484.6|0
1676897700000|2023-02-20 12:55:00|5484.25|5484.25|5482.79|5482.79|5484.25|5484.25|5482.55|5482.55|0
1676898000000|2023-02-20 13:00:00|5483.61|5483.61|5485.1|5485.1|5486.9|5486.9|5483.17|5483.17|0
1676898300000|2023-02-20 13:05:00|5484.29|5484.29|5481.34|5481.34|5486.51|5486.51|5480.96|5480.96|0
1676898600000|2023-02-20 13:10:00|5482|5482|5485.39|5485.39|5487.13|5487.13|5482|5482|0
1676898900000|2023-02-20 13:15:00|5486.2|5486.2|5489.55|5489.55|5489.97|5489.97|5486.2|5486.2|0
1676899200000|2023-02-20 13:20:00|5489.69|5489.69|5490.33|5490.33|5490.99|5490.99|5488.06|5488.06|0
1676899500000|2023-02-20 13:25:00|5490.19|5490.19|5491.89|5491.89|5492.33|5492.33|5488.94|5488.94|0
1676899800000|2023-02-20 13:30:00|5492.33|5492.33|5494.84|5494.84|5495.28|5495.28|5491.67|5491.67|0
1676900100000|2023-02-20 13:35:00|5494.4|5494.4|5492.46|5492.46|5495.12|5495.12|5491.51|5491.51|0
1676900400000|2023-02-20 13:40:00|5492.02|5492.02|5491.8|5491.8|5492.02|5492.02|5490.98|5490.98|0
1676900700000|2023-02-20 13:45:00|5490.92|5490.92|5494.07|5494.07|5494.07|5494.07|5490.7|5490.7|0
1676901000000|2023-02-20 13:50:00|5493.19|5493.19|5495.56|5495.56|5496.66|5496.66|5492.74|5492.74|0
1676901300000|2023-02-20 13:55:00|5496.38|5496.38|5496|5496|5498.29|5498.29|5496|5496|0
1676901600000|2023-02-20 14:00:00|5496.66|5496.66|5495.78|5495.78|5497.41|5497.41|5495.29|5495.29|0
1676901900000|2023-02-20 14:05:00|5495.89|5495.89|5498.16|5498.16|5498.76|5498.76|5494.47|5494.47|0
1676902200000|2023-02-20 14:10:00|5498.98|5498.98|5499.2|5499.2|5499.2|5499.2|5496.91|5496.91|0
1676902500000|2023-02-20 14:15:00|5499.31|5499.31|5502.81|5502.81|5503.66|5503.66|5499.31|5499.31|0
1676902800000|2023-02-20 14:20:00|5502.37|5502.37|5497.72|5497.72|5502.37|5502.37|5497.72|5497.72|0
1676903100000|2023-02-20 14:25:00|5497.28|5497.28|5497.87|5497.87|5498.09|5498.09|5496.91|5496.91|0
1676903400000|2023-02-20 14:30:00|5497.76|5497.76|5495.67|5495.67|5499.83|5499.83|5495.67|5495.67|0
1676903700000|2023-02-20 14:35:00|5496.49|5496.49|5500.36|5500.36|5500.36|5500.36|5496.49|5496.49|0
1676904000000|2023-02-20 14:40:00|5500.14|5500.14|5501.93|5501.93|5503.99|5503.99|5499.92|5499.92|0
1676904300000|2023-02-20 14:45:00|5502.74|5502.74|5499.88|5499.88|5503.18|5503.18|5499.88|5499.88|0
1676904600000|2023-02-20 14:50:00|5500.7|5500.7|5496.93|5496.93|5500.7|5500.7|5496.66|5496.66|0
1676904900000|2023-02-20 14:55:00|5496.27|5496.27|5496.48|5496.48|5496.92|5496.92|5494.56|5494.56|0
1676905200000|2023-02-20 15:00:00|5496.26|5496.26|5493.74|5493.74|5496.26|5496.26|5491.39|5491.39|0
1676905500000|2023-02-20 15:05:00|5495.37|5495.37|5490.95|5490.95|5495.37|5495.37|5487.69|5487.69|0
1676905800000|2023-02-20 15:10:00|5491.08|5491.08|5483.19|5483.19|5491.48|5491.48|5483.19|5483.19|0
1676906100000|2023-02-20 15:15:00|5482.37|5482.37|5481.21|5481.21|5484.73|5484.73|5481.21|5481.21|0
1676906400000|2023-02-20 15:20:00|5481.58|5481.58|5476.92|5476.92|5482.12|5482.12|5476.21|5476.21|0
1676906700000|2023-02-20 15:25:00|5476.7|5476.7|5473.74|5473.74|5476.7|5476.7|5473.33|5473.33|0
1676907000000|2023-02-20 15:30:00|5473.52|5473.52|5469.61|5469.61|5473.52|5473.52|5469.58|5469.58|0
1676907300000|2023-02-20 15:35:00|5469.17|5469.17|5468.78|5468.78|5469.58|5469.58|5466.47|5466.47|0
1676907600000|2023-02-20 15:40:00|5467.97|5467.97|5470.39|5470.39|5470.92|5470.92|5467.97|5467.97|0
1676907900000|2023-02-20 15:45:00|5469.58|5469.58|5472.46|5472.46|5473.27|5473.27|5468.96|5468.96|0
1676908200000|2023-02-20 15:50:00|5472.68|5472.68|5472.21|5472.21|5473.23|5473.23|5471.83|5471.83|0
1676908500000|2023-02-20 15:55:00|5472.43|5472.43|5474.77|5474.77|5475.22|5475.22|5471.99|5471.99|0
1676908800000|2023-02-20 16:00:00|5475.65|5475.65|5475.58|5475.58|5476.59|5476.59|5474.26|5474.26|0
1676909100000|2023-02-20 16:05:00|5474.77|5474.77|5475.43|5475.43|5478.53|5478.53|5473.95|5473.95|0
1676909400000|2023-02-20 16:10:00|5477.06|5477.06|5478.94|5478.94|5479.65|5479.65|5477.06|5477.06|0
1676909700000|2023-02-20 16:15:00|5478.67|5478.67|5474.19|5474.19|5479.08|5479.08|5473.81|5473.81|0
1676910000000|2023-02-20 16:20:00|5473.37|5473.37|5474.58|5474.58|5476.98|5476.98|5472.56|5472.56|0
1676910300000|2023-02-20 16:25:00|5474.14|5474.14|5483.95|5483.95|5483.95|5483.95|5474.14|5474.14|0
1676967300000|2023-02-21 08:15:00|5510.01|5510.01|5496.27|5496.27|5510.06|5510.06|5496.27|5496.27|0
1676967600000|2023-02-21 08:20:00|5494.64|5494.64|5502.48|5502.48|5503|5503|5494.1|5494.1|0
1676967900000|2023-02-21 08:25:00|5501.66|5501.66|5503.87|5503.87|5504.39|5504.39|5500.85|5500.85|0
1676968200000|2023-02-21 08:30:00|5502.99|5502.99|5511.06|5511.06|5516.49|5516.49|5502.99|5502.99|0
1676968500000|2023-02-21 08:35:00|5511.5|5511.5|5504.1|5504.1|5511.5|5511.5|5504.1|5504.1|0
1676968800000|2023-02-21 08:40:00|5501.66|5501.66|5496.68|5496.68|5505.28|5505.28|5495.99|5495.99|0
1676969100000|2023-02-21 08:45:00|5496.81|5496.81|5489.6|5489.6|5497.07|5497.07|5489.16|5489.16|0
1676969400000|2023-02-21 08:50:00|5489.16|5489.16|5493.82|5493.82|5493.82|5493.82|5487.38|5487.38|0
1676969700000|2023-02-21 08:55:00|5492.28|5492.28|5492.63|5492.63|5493.44|5493.44|5489.55|5489.55|0
1676970000000|2023-02-21 09:00:00|5491.53|5491.53|5497.79|5497.79|5497.79|5497.79|5491.5|5491.5|0
1676970300000|2023-02-21 09:05:00|5498.23|5498.23|5504.19|5504.19|5504.72|5504.72|5498.23|5498.23|0
1676970600000|2023-02-21 09:10:00|5503.38|5503.38|5505.58|5505.58|5505.67|5505.67|5501.46|5501.46|0
1676970900000|2023-02-21 09:15:00|5505.8|5505.8|5511.2|5511.2|5512.03|5512.03|5505.8|5505.8|0
1676971200000|2023-02-21 09:20:00|5511.64|5511.64|5518.85|5518.85|5519.29|5519.29|5511.42|5511.42|0
1676971500000|2023-02-21 09:25:00|5519.73|5519.73|5530.04|5530.04|5530.04|5530.04|5519.73|5519.73|0
1676971800000|2023-02-21 09:30:00|5529.23|5529.23|5527.16|5527.16|5533.99|5533.99|5526.79|5526.79|0
1676972100000|2023-02-21 09:35:00|5527.38|5527.38|5528.92|5528.92|5529.08|5529.08|5526.48|5526.48|0
1676972400000|2023-02-21 09:40:00|5529.58|5529.58|5526.11|5526.11|5529.58|5529.58|5523.88|5523.88|0
1676972700000|2023-02-21 09:45:00|5526|5526|5526.28|5526.28|5527.69|5527.69|5523.62|5523.62|0
1676973000000|2023-02-21 09:50:00|5526.5|5526.5|5529.76|5529.76|5530.58|5530.58|5522.43|5522.43|0
1676973300000|2023-02-21 09:55:00|5530.58|5530.58|5526.86|5526.86|5531.65|5531.65|5526.22|5526.22|0
1676973600000|2023-02-21 10:00:00|5526.42|5526.42|5533.38|5533.38|5534.19|5534.19|5526.42|5526.42|0
1676973900000|2023-02-21 10:05:00|5535|5535|5532.74|5532.74|5536.04|5536.04|5530.29|5530.29|0
1676974200000|2023-02-21 10:10:00|5530.29|5530.29|5532.9|5532.9|5532.9|5532.9|5529.63|5529.63|0
1676974500000|2023-02-21 10:15:00|5534.53|5534.53|5531.83|5531.83|5535.7|5535.7|5530.44|5530.44|0
1676974800000|2023-02-21 10:20:00|5531.69|5531.69|5533.59|5533.59|5533.73|5533.73|5531.68|5531.68|0
1676975100000|2023-02-21 10:25:00|5533.81|5533.81|5530.05|5530.05|5533.81|5533.81|5529.07|5529.07|0
1676975400000|2023-02-21 10:30:00|5530.49|5530.49|5532.4|5532.4|5534.03|5534.03|5529.67|5529.67|0
1676975700000|2023-02-21 10:35:00|5533.22|5533.22|5537.89|5537.89|5537.89|5537.89|5532.4|5532.4|0
1676976000000|2023-02-21 10:40:00|5537.67|5537.67|5543.43|5543.43|5543.43|5543.43|5537.01|5537.01|0
1676976300000|2023-02-21 10:45:00|5542.77|5542.77|5551.13|5551.13|5553.14|5553.14|5539.67|5539.67|0
1676976600000|2023-02-21 10:50:00|5550.32|5550.32|5552.36|5552.36|5553.59|5553.59|5549.06|5549.06|0
1676976900000|2023-02-21 10:55:00|5553.99|5553.99|5551.23|5551.23|5553.99|5553.99|5550.13|5550.13|0
1676977200000|2023-02-21 11:00:00|5550.57|5550.57|5547.4|5547.4|5551.6|5551.6|5547.4|5547.4|0
1676977500000|2023-02-21 11:05:00|5548.21|5548.21|5549.78|5549.78|5551.69|5551.69|5546.8|5546.8|0
1676977800000|2023-02-21 11:10:00|5550|5550|5539.43|5539.43|5550|5550|5539.37|5539.37|0
1676978100000|2023-02-21 11:15:00|5537.8|5537.8|5546.26|5546.26|5548.77|5548.77|5537.8|5537.8|0
1676978400000|2023-02-21 11:20:00|5547.89|5547.89|5549.8|5549.8|5550.77|5550.77|5547.07|5547.07|0
1676978700000|2023-02-21 11:25:00|5548.99|5548.99|5548.73|5548.73|5550.32|5550.32|5548.55|5548.55|0
1676979000000|2023-02-21 11:30:00|5549.17|5549.17|5554.46|5554.46|5555.28|5555.28|5548.8|5548.8|0
1676979300000|2023-02-21 11:35:00|5553.65|5553.65|5548.48|5548.48|5555.5|5555.5|5548.48|5548.48|0
1676979600000|2023-02-21 11:40:00|5548.07|5548.07|5549.04|5549.04|5549.26|5549.26|5543.78|5543.78|0
1676979900000|2023-02-21 11:45:00|5547.41|5547.41|5548.09|5548.09|5553.82|5553.82|5547.41|5547.41|0
1676980200000|2023-02-21 11:50:00|5547.87|5547.87|5546.46|5546.46|5549.07|5549.07|5545.8|5545.8|0
1676980500000|2023-02-21 11:55:00|5547.27|5547.27|5546.83|5546.83|5548.24|5548.24|5544.98|5544.98|0
1676980800000|2023-02-21 12:00:00|5548.46|5548.46|5546.99|5546.99|5548.68|5548.68|5546.99|5546.99|0
1676981100000|2023-02-21 12:05:00|5547.8|5547.8|5549.12|5549.12|5549.43|5549.43|5546.17|5546.17|0
1676981400000|2023-02-21 12:10:00|5548.94|5548.94|5550.82|5550.82|5551.63|5551.63|5548.94|5548.94|0
1676981700000|2023-02-21 12:15:00|5550|5550|5550.6|5550.6|5552.67|5552.67|5549.78|5549.78|0
1676982000000|2023-02-21 12:20:00|5550.82|5550.82|5545.15|5545.15|5551.29|5551.29|5543.15|5543.15|0
1676982300000|2023-02-21 12:25:00|5544.61|5544.61|5550.46|5550.46|5550.46|5550.46|5544.12|5544.12|0
1676982600000|2023-02-21 12:30:00|5550.68|5550.68|5552.37|5552.37|5552.82|5552.82|5550.68|5550.68|0
1676982900000|2023-02-21 12:35:00|5551.56|5551.56|5552.82|5552.82|5552.82|5552.82|5550.75|5550.75|0
1676983200000|2023-02-21 12:40:00|5550.37|5550.37|5552.27|5552.27|5552.27|5552.27|5550.2|5550.2|0
1676983500000|2023-02-21 12:45:00|5552.05|5552.05|5549.2|5549.2|5552.05|5552.05|5548.39|5548.39|0
1676983800000|2023-02-21 12:50:00|5548.39|5548.39|5549.24|5549.24|5549.46|5549.46|5547.57|5547.57|0
1676984100000|2023-02-21 12:55:00|5548.42|5548.42|5548.88|5548.88|5550.05|5550.05|5547.18|5547.18|0
1676984400000|2023-02-21 13:00:00|5548.99|5548.99|5546.06|5546.06|5550.9|5550.9|5545.18|5545.18|0
1676984700000|2023-02-21 13:05:00|5546.88|5546.88|5549.71|5549.71|5550.2|5550.2|5546.88|5546.88|0
1676985000000|2023-02-21 13:10:00|5550.15|5550.15|5548.83|5548.83|5554.15|5554.15|5547.64|5547.64|0
1676985300000|2023-02-21 13:15:00|5550.46|5550.46|5551.96|5551.96|5554.18|5554.18|5549.73|5549.73|0
1676985600000|2023-02-21 13:20:00|5554.4|5554.4|5554.55|5554.55|5555.06|5555.06|5552.77|5552.77|0
1676985900000|2023-02-21 13:25:00|5554.42|5554.42|5552.44|5552.44|5554.42|5554.42|5550.81|5550.81|0
1676986200000|2023-02-21 13:30:00|5552.66|5552.66|5556.18|5556.18|5557|5557|5552.13|5552.13|0
1676986500000|2023-02-21 13:35:00|5556.4|5556.4|5556.4|5556.4|5558.03|5558.03|5555.74|5555.74|0
1676986800000|2023-02-21 13:40:00|5556.51|5556.51|5551.6|5551.6|5556.51|5556.51|5550.79|5550.79|0
1676987100000|2023-02-21 13:45:00|5550.79|5550.79|5550.24|5550.24|5550.79|5550.79|5548.65|5548.65|0
1676987400000|2023-02-21 13:50:00|5550.37|5550.37|5553.48|5553.48|5553.7|5553.7|5550.37|5550.37|0
1676987700000|2023-02-21 13:55:00|5556.73|5556.73|5556.95|5556.95|5557.17|5557.17|5555.92|5555.92|0
1676988000000|2023-02-21 14:00:00|5555.33|5555.33|5548.2|5548.2|5555.33|5555.33|5547.54|5547.54|0
1676988300000|2023-02-21 14:05:00|5548.64|5548.64|5554.45|5554.45|5554.45|5554.45|5548.64|5548.64|0
1676988600000|2023-02-21 14:10:00|5552.82|5552.82|5552.45|5552.45|5554.67|5554.67|5550.97|5550.97|0
1676988900000|2023-02-21 14:15:00|5553.26|5553.26|5549.05|5549.05|5554.74|5554.74|5548.24|5548.24|0
1676989200000|2023-02-21 14:20:00|5548.24|5548.24|5548.44|5548.44|5549.85|5549.85|5547.65|5547.65|0
1676989500000|2023-02-21 14:25:00|5549.26|5549.26|5548.38|5548.38|5550.02|5550.02|5547.51|5547.51|0
1676989800000|2023-02-21 14:30:00|5548.6|5548.6|5543.75|5543.75|5549.26|5549.26|5541.52|5541.52|0
1676990100000|2023-02-21 14:35:00|5543.48|5543.48|5545.85|5545.85|5545.92|5545.92|5540|5540|0
1676990400000|2023-02-21 14:40:00|5547.48|5547.48|5554.45|5554.45|5555.33|5555.33|5547.24|5547.24|0
1676990700000|2023-02-21 14:45:00|5552.82|5552.82|5547.36|5547.36|5556.36|5556.36|5546.92|5546.92|0
1676991000000|2023-02-21 14:50:00|5548.18|5548.18|5548.77|5548.77|5549.87|5549.87|5542.5|5542.5|0
1676991300000|2023-02-21 14:55:00|5548.63|5548.63|5542.93|5542.93|5548.63|5548.63|5541.3|5541.3|0
1676991600000|2023-02-21 15:00:00|5542.05|5542.05|5537.37|5537.37|5542.49|5542.49|5536.21|5536.21|0
1676991900000|2023-02-21 15:05:00|5537.15|5537.15|5542.72|5542.72|5545.17|5545.17|5535.08|5535.08|0
1676992200000|2023-02-21 15:10:00|5542.5|5542.5|5542|5542|5542.5|5542.5|5538.45|5538.45|0
1676992500000|2023-02-21 15:15:00|5541.78|5541.78|5543.56|5543.56|5546.65|5546.65|5541.34|5541.34|0
1676992800000|2023-02-21 15:20:00|5543.78|5543.78|5540.02|5540.02|5543.78|5543.78|5538.83|5538.83|0
1676993100000|2023-02-21 15:25:00|5539.21|5539.21|5542.36|5542.36|5542.8|5542.8|5538.99|5538.99|0
1676993400000|2023-02-21 15:30:00|5542.23|5542.23|5543.79|5543.79|5544.01|5544.01|5540.91|5540.91|0
1676993700000|2023-02-21 15:35:00|5544.6|5544.6|5543.76|5543.76|5545.05|5545.05|5541.66|5541.66|0
1676994000000|2023-02-21 15:40:00|5542.13|5542.13|5546.75|5546.75|5549.77|5549.77|5541.78|5541.78|0
1676994300000|2023-02-21 15:45:00|5546.89|5546.89|5539.45|5539.45|5546.89|5546.89|5536.41|5536.41|0
1676994600000|2023-02-21 15:50:00|5539.23|5539.23|5537.06|5537.06|5540.67|5540.67|5536.25|5536.25|0
1676994900000|2023-02-21 15:55:00|5537.29|5537.29|5540.07|5540.07|5541.1|5541.1|5536.47|5536.47|0
1676995200000|2023-02-21 16:00:00|5540.88|5540.88|5546.75|5546.75|5547.71|5547.71|5540.81|5540.81|0
1676995500000|2023-02-21 16:05:00|5546.97|5546.97|5546.73|5546.73|5547.63|5547.63|5543.62|5543.62|0
1676995800000|2023-02-21 16:10:00|5545.91|5545.91|5543.98|5543.98|5547.89|5547.89|5543.98|5543.98|0
1676996100000|2023-02-21 16:15:00|5544.8|5544.8|5545.45|5545.45|5547.88|5547.88|5544.8|5544.8|0
1676996400000|2023-02-21 16:20:00|5544.64|5544.64|5537.39|5537.39|5544.68|5544.68|5536.17|5536.17|0
1676996700000|2023-02-21 16:25:00|5538.21|5538.21|5539.91|5539.91|5540.96|5540.96|5536.66|5536.66|0
1677053700000|2023-02-22 08:15:00|5544.43|5544.43|5534.28|5534.28|5545.25|5545.25|5531.55|5531.55|0
1677054000000|2023-02-22 08:20:00|5533.47|5533.47|5530.22|5530.22|5537.37|5537.37|5529.96|5529.96|0
1677054300000|2023-02-22 08:25:00|5528.68|5528.68|5530.44|5530.44|5534.95|5534.95|5524.83|5524.83|0
1677054600000|2023-02-22 08:30:00|5532.07|5532.07|5523.42|5523.42|5532.07|5532.07|5520.17|5520.17|0
1677054900000|2023-02-22 08:35:00|5521.8|5521.8|5522.36|5522.36|5525.61|5525.61|5519.91|5519.91|0
1677055200000|2023-02-22 08:40:00|5522.76|5522.76|5522.92|5522.92|5527.57|5527.57|5522.39|5522.39|0
1677055500000|2023-02-22 08:45:00|5520.48|5520.48|5513.7|5513.7|5522.13|5522.13|5513.7|5513.7|0
1677055800000|2023-02-22 08:50:00|5510.44|5510.44|5515.55|5515.55|5516.36|5516.36|5507.18|5507.18|0
1677056100000|2023-02-22 08:55:00|5516.43|5516.43|5517.29|5517.29|5524.52|5524.52|5515.8|5515.8|0
1677056400000|2023-02-22 09:00:00|5516.85|5516.85|5517.38|5517.38|5519.58|5519.58|5515.01|5515.01|0
1677056700000|2023-02-22 09:05:00|5520.24|5520.24|5513.23|5513.23|5520.24|5520.24|5513.23|5513.23|0
1677057000000|2023-02-22 09:10:00|5513.09|5513.09|5503.2|5503.2|5513.09|5513.09|5503.2|5503.2|0
1677057300000|2023-02-22 09:15:00|5503.86|5503.86|5502.04|5502.04|5508.16|5508.16|5502.04|5502.04|0
1677057600000|2023-02-22 09:20:00|5501.93|5501.93|5510.82|5510.82|5513.85|5513.85|5501.82|5501.82|0
1677057900000|2023-02-22 09:25:00|5511.63|5511.63|5510.55|5510.55|5513.5|5513.5|5510.55|5510.55|0
1677058200000|2023-02-22 09:30:00|5512.18|5512.18|5506.81|5506.81|5512.18|5512.18|5506.37|5506.37|0
1677058500000|2023-02-22 09:35:00|5506|5506|5500.17|5500.17|5506|5506|5498.04|5498.04|0
1677058800000|2023-02-22 09:40:00|5500.83|5500.83|5505.09|5505.09|5505.09|5505.09|5500.61|5500.61|0
1677059100000|2023-02-22 09:45:00|5505.91|5505.91|5502.05|5502.05|5506.46|5506.46|5501.23|5501.23|0
1677059400000|2023-02-22 09:50:00|5502.71|5502.71|5504.68|5504.68|5507.26|5507.26|5502.71|5502.71|0
1677059700000|2023-02-22 09:55:00|5504.46|5504.46|5504.46|5504.46|5505.09|5505.09|5503.21|5503.21|0
1677060000000|2023-02-22 10:00:00|5503.8|5503.8|5502.87|5502.87|5504.81|5504.81|5502.15|5502.15|0
1677060300000|2023-02-22 10:05:00|5500.42|5500.42|5503.95|5503.95|5503.95|5503.95|5499.27|5499.27|0
1677060600000|2023-02-22 10:10:00|5503.29|5503.29|5503.84|5503.84|5506.72|5506.72|5500.52|5500.52|0
1677060900000|2023-02-22 10:15:00|5504.06|5504.06|5497.7|5497.7|5505.69|5505.69|5496.62|5496.62|0
1677061200000|2023-02-22 10:20:00|5497.04|5497.04|5493.17|5493.17|5497.26|5497.26|5489.02|5489.02|0
1677061500000|2023-02-22 10:25:00|5493.61|5493.61|5492.37|5492.37|5496.61|5496.61|5492.37|5492.37|0
1677061800000|2023-02-22 10:30:00|5490.74|5490.74|5487.68|5487.68|5491.34|5491.34|5486.39|5486.39|0
1677062100000|2023-02-22 10:35:00|5487.9|5487.9|5487.71|5487.71|5490.72|5490.72|5486.74|5486.74|0
1677062400000|2023-02-22 10:40:00|5489.91|5489.91|5493.91|5493.91|5496.36|5496.36|5489.47|5489.47|0
1677062700000|2023-02-22 10:45:00|5491.47|5491.47|5486.15|5486.15|5491.47|5491.47|5486.15|5486.15|0
1677063000000|2023-02-22 10:50:00|5485.49|5485.49|5484.28|5484.28|5486.59|5486.59|5482.49|5482.49|0
1677063300000|2023-02-22 10:55:00|5483.84|5483.84|5490.79|5490.79|5491.5|5491.5|5483.39|5483.39|0
1677063600000|2023-02-22 11:00:00|5491.6|5491.6|5481.71|5481.71|5492.42|5492.42|5477.46|5477.46|0
1677063900000|2023-02-22 11:05:00|5481.84|5481.84|5485.08|5485.08|5486.29|5486.29|5481.03|5481.03|0
1677064200000|2023-02-22 11:10:00|5485.35|5485.35|5485.3|5485.3|5485.85|5485.85|5483.78|5483.78|0
1677064500000|2023-02-22 11:15:00|5486.93|5486.93|5493.23|5493.23|5494.7|5494.7|5486.93|5486.93|0
1677064800000|2023-02-22 11:20:00|5494.86|5494.86|5500.49|5500.49|5500.49|5500.49|5493.04|5493.04|0
1677065100000|2023-02-22 11:25:00|5499.68|5499.68|5495.42|5495.42|5500.12|5500.12|5495.42|5495.42|0
1677065400000|2023-02-22 11:30:00|5495.2|5495.2|5495.39|5495.39|5496.56|5496.56|5494.74|5494.74|0
1677065700000|2023-02-22 11:35:00|5495.66|5495.66|5483.85|5483.85|5497.37|5497.37|5483.63|5483.63|0
1677066000000|2023-02-22 11:40:00|5484.66|5484.66|5486.31|5486.31|5488.73|5488.73|5484.66|5484.66|0
1677066300000|2023-02-22 11:45:00|5487.94|5487.94|5490.79|5490.79|5491.6|5491.6|5487.94|5487.94|0
1677066600000|2023-02-22 11:50:00|5491.23|5491.23|5478.04|5478.04|5492.99|5492.99|5477.23|5477.23|0
1677066900000|2023-02-22 11:55:00|5478.86|5478.86|5482.98|5482.98|5483.42|5483.42|5478.86|5478.86|0
1677067200000|2023-02-22 12:00:00|5483.2|5483.2|5485.03|5485.03|5485.03|5485.03|5483.2|5483.2|0
1677067500000|2023-02-22 12:05:00|5485.25|5485.25|5485.87|5485.87|5487.41|5487.41|5485.05|5485.05|0
1677067800000|2023-02-22 12:10:00|5486.53|5486.53|5483.39|5483.39|5487.19|5487.19|5482.33|5482.33|0
1677068100000|2023-02-22 12:15:00|5483.83|5483.83|5484.75|5484.75|5486.49|5486.49|5481.98|5481.98|0
1677068400000|2023-02-22 12:20:00|5485.19|5485.19|5487.71|5487.71|5489.08|5489.08|5483.56|5483.56|0
1677068700000|2023-02-22 12:25:00|5488.53|5488.53|5488.44|5488.44|5490.36|5490.36|5485.87|5485.87|0
1677069000000|2023-02-22 12:30:00|5489.26|5489.26|5492.6|5492.6|5496.8|5496.8|5489.26|5489.26|0
1677069300000|2023-02-22 12:35:00|5492.38|5492.38|5489.27|5489.27|5492.38|5492.38|5483.35|5483.35|0
1677069600000|2023-02-22 12:40:00|5495.79|5495.79|5492.74|5492.74|5498.23|5498.23|5492.58|5492.58|0
1677069900000|2023-02-22 12:45:00|5492.96|5492.96|5494.89|5494.89|5495.84|5495.84|5492.96|5492.96|0
1677070200000|2023-02-22 12:50:00|5492.45|5492.45|5492.76|5492.76|5493.26|5493.26|5489.5|5489.5|0
1677070500000|2023-02-22 12:55:00|5492.1|5492.1|5489.19|5489.19|5492.78|5492.78|5489.19|5489.19|0
1677070800000|2023-02-22 13:00:00|5489.85|5489.85|5490.2|5490.2|5495.33|5495.33|5489.85|5489.85|0
1677071100000|2023-02-22 13:05:00|5491.02|5491.02|5483.22|5483.22|5491.02|5491.02|5483.22|5483.22|0
1677071400000|2023-02-22 13:10:00|5484.03|5484.03|5491.56|5491.56|5491.56|5491.56|5481.96|5481.96|0
1677071700000|2023-02-22 13:15:00|5492.37|5492.37|5488.51|5488.51|5492.46|5492.46|5488.13|5488.13|0
1677072000000|2023-02-22 13:20:00|5488.37|5488.37|5487.25|5487.25|5489.03|5489.03|5485.34|5485.34|0
1677072300000|2023-02-22 13:25:00|5486.59|5486.59|5473.93|5473.93|5486.59|5486.59|5473.93|5473.93|0
1677072600000|2023-02-22 13:30:00|5473.27|5473.27|5469.42|5469.42|5473.27|5473.27|5469.2|5469.2|0
1677072900000|2023-02-22 13:35:00|5469.2|5469.2|5472.37|5472.37|5477.25|5477.25|5469.2|5469.2|0
1677073200000|2023-02-22 13:40:00|5472.15|5472.15|5471.76|5471.76|5473.78|5473.78|5469.79|5469.79|0
1677073500000|2023-02-22 13:45:00|5471.54|5471.54|5466.49|5466.49|5471.54|5471.54|5466.31|5466.31|0
1677073800000|2023-02-22 13:50:00|5465.68|5465.68|5469.81|5469.81|5470.19|5470.19|5464.42|5464.42|0
1677074100000|2023-02-22 13:55:00|5469.59|5469.59|5481.11|5481.11|5481.11|5481.11|5467.53|5467.53|0
1677074400000|2023-02-22 14:00:00|5480.29|5480.29|5487.68|5487.68|5489.32|5489.32|5477.72|5477.72|0
1677074700000|2023-02-22 14:05:00|5488.49|5488.49|5482.32|5482.32|5488.49|5488.49|5481.02|5481.02|0
1677075000000|2023-02-22 14:10:00|5483.95|5483.95|5487.14|5487.14|5487.58|5487.58|5483.95|5483.95|0
1677075300000|2023-02-22 14:15:00|5487.36|5487.36|5483.97|5483.97|5488.46|5488.46|5480.74|5480.74|0
1677075600000|2023-02-22 14:20:00|5484.78|5484.78|5485.74|5485.74|5488.03|5488.03|5484.78|5484.78|0
1677075900000|2023-02-22 14:25:00|5486.18|5486.18|5480.32|5480.32|5487.81|5487.81|5478.1|5478.1|0
1677076200000|2023-02-22 14:30:00|5481.13|5481.13|5479.98|5479.98|5485.49|5485.49|5478.25|5478.25|0
1677076500000|2023-02-22 14:35:00|5479.8|5479.8|5486.24|5486.24|5487.87|5487.87|5479.64|5479.64|0
1677076800000|2023-02-22 14:40:00|5486.02|5486.02|5491.67|5491.67|5492.99|5492.99|5485.65|5485.65|0
1677077100000|2023-02-22 14:45:00|5490.79|5490.79|5488.21|5488.21|5491.45|5491.45|5484.74|5484.74|0
1677077400000|2023-02-22 14:50:00|5489.03|5489.03|5484.32|5484.32|5491.76|5491.76|5482.47|5482.47|0
1677077700000|2023-02-22 14:55:00|5483.51|5483.51|5475.47|5475.47|5483.51|5483.51|5475.47|5475.47|0
1677078000000|2023-02-22 15:00:00|5475.69|5475.69|5478.35|5478.35|5478.35|5478.35|5474.09|5474.09|0
1677078300000|2023-02-22 15:05:00|5479.01|5479.01|5481.47|5481.47|5482.57|5482.57|5478.35|5478.35|0
1677078600000|2023-02-22 15:10:00|5481.25|5481.25|5476.12|5476.12|5481.63|5481.63|5474.87|5474.87|0
1677078900000|2023-02-22 15:15:00|5475.9|5475.9|5479.36|5479.36|5480.61|5480.61|5474.87|5474.87|0
1677079200000|2023-02-22 15:20:00|5478.54|5478.54|5484.57|5484.57|5484.71|5484.71|5478.17|5478.17|0
1677079500000|2023-02-22 15:25:00|5484.79|5484.79|5476.2|5476.2|5486.05|5486.05|5476.2|5476.2|0
1677079800000|2023-02-22 15:30:00|5476.42|5476.42|5478.84|5478.84|5478.84|5478.84|5474.81|5474.81|0
1677080100000|2023-02-22 15:35:00|5478.98|5478.98|5478.34|5478.34|5480.8|5480.8|5477.75|5477.75|0
1677080400000|2023-02-22 15:40:00|5478.2|5478.2|5478.49|5478.49|5479.08|5479.08|5474.35|5474.35|0
1677080700000|2023-02-22 15:45:00|5478.71|5478.71|5490.22|5490.22|5491.85|5491.85|5478.47|5478.47|0
1677081000000|2023-02-22 15:50:00|5489.78|5489.78|5493.54|5493.54|5494.46|5494.46|5489.78|5489.78|0
1677081300000|2023-02-22 15:55:00|5494.35|5494.35|5493.5|5493.5|5496.64|5496.64|5491.08|5491.08|0
1677081600000|2023-02-22 16:00:00|5492.69|5492.69|5491.25|5491.25|5493.53|5493.53|5488.55|5488.55|0
1677081900000|2023-02-22 16:05:00|5490.43|5490.43|5500.67|5500.67|5501.83|5501.83|5490.43|5490.43|0
1677082200000|2023-02-22 16:10:00|5501.48|5501.48|5504.1|5504.1|5505.86|5505.86|5501.48|5501.48|0
1677082500000|2023-02-22 16:15:00|5504.32|5504.32|5503.5|5503.5|5507.05|5507.05|5498.36|5498.36|0
1677082800000|2023-02-22 16:20:00|5503.28|5503.28|5496.01|5496.01|5503.88|5503.88|5496.01|5496.01|0
1677083100000|2023-02-22 16:25:00|5495.74|5495.74|5490.82|5490.82|5495.74|5495.74|5490.6|5490.6|0
1677140100000|2023-02-23 08:15:00|5642.4|5642.4|5613.27|5613.27|5648.41|5648.41|5596.08|5596.08|0
1677140400000|2023-02-23 08:20:00|5611.73|5611.73|5607.45|5607.45|5621.13|5621.13|5589.95|5589.95|0
1677140700000|2023-02-23 08:25:00|5606.35|5606.35|5595.78|5595.78|5627.37|5627.37|5592.13|5592.13|0
1677141000000|2023-02-23 08:30:00|5594.01|5594.01|5609.46|5609.46|5617.67|5617.67|5580.15|5580.15|0
1677141300000|2023-02-23 08:35:00|5610.34|5610.34|5596.51|5596.51|5613.82|5613.82|5593.45|5593.45|0
1677141600000|2023-02-23 08:40:00|5597.4|5597.4|5617.74|5617.74|5625.38|5625.38|5591.9|5591.9|0
1677141900000|2023-02-23 08:45:00|5618.62|5618.62|5604.23|5604.23|5625.05|5625.05|5597.13|5597.13|0
1677142200000|2023-02-23 08:50:00|5602.6|5602.6|5615.5|5615.5|5615.94|5615.94|5602.6|5602.6|0
1677142500000|2023-02-23 08:55:00|5614.17|5614.17|5605.25|5605.25|5618.48|5618.48|5604.15|5604.15|0
1677142800000|2023-02-23 09:00:00|5606.35|5606.35|5594.46|5594.46|5624.33|5624.33|5594.46|5594.46|0
1677143100000|2023-02-23 09:05:00|5592.03|5592.03|5564.47|5564.47|5607.09|5607.09|5563.35|5563.35|0
1677143400000|2023-02-23 09:10:00|5569.53|5569.53|5578.27|5578.27|5580.47|5580.47|5565.94|5565.94|0
1677143700000|2023-02-23 09:15:00|5578.93|5578.93|5612.15|5612.15|5614.35|5614.35|5578.93|5578.93|0
1677144000000|2023-02-23 09:20:00|5611.49|5611.49|5605.93|5605.93|5619.07|5619.07|5599.32|5599.32|0
1677144300000|2023-02-23 09:25:00|5608.13|5608.13|5579.66|5579.66|5610.55|5610.55|5579.5|5579.5|0
1677144600000|2023-02-23 09:30:00|5580.1|5580.1|5579.02|5579.02|5584.45|5584.45|5566.29|5566.29|0
1677144900000|2023-02-23 09:35:00|5578.36|5578.36|5576.91|5576.91|5588.45|5588.45|5576.52|5576.52|0
1677145200000|2023-02-23 09:40:00|5574.47|5574.47|5587.21|5587.21|5587.21|5587.21|5572.27|5572.27|0
1677145500000|2023-02-23 09:45:00|5586.4|5586.4|5592.76|5592.76|5592.76|5592.76|5580.89|5580.89|0
1677145800000|2023-02-23 09:50:00|5593.42|5593.42|5570.94|5570.94|5593.42|5593.42|5566.59|5566.59|0
1677146100000|2023-02-23 09:55:00|5571.16|5571.16|5570.21|5570.21|5571.91|5571.91|5559.12|5559.12|0
1677146400000|2023-02-23 10:00:00|5571.31|5571.31|5601.8|5601.8|5601.8|5601.8|5569.11|5569.11|0
1677146700000|2023-02-23 10:05:00|5600.17|5600.17|5602.66|5602.66|5604.39|5604.39|5598.91|5598.91|0
1677147000000|2023-02-23 10:10:00|5602.44|5602.44|5612.61|5612.61|5614.92|5614.92|5602.44|5602.44|0
1677147300000|2023-02-23 10:15:00|5611.8|5611.8|5615.5|5615.5|5621.68|5621.68|5605.7|5605.7|0
1677147600000|2023-02-23 10:20:00|5615.28|5615.28|5613.03|5613.03|5616.6|5616.6|5605.85|5605.85|0
1677147900000|2023-02-23 10:25:00|5612.22|5612.22|5609.79|5609.79|5616.27|5616.27|5604.84|5604.84|0
1677148200000|2023-02-23 10:30:00|5610.67|5610.67|5633.37|5633.37|5639.73|5639.73|5610.45|5610.45|0
1677148500000|2023-02-23 10:35:00|5634.19|5634.19|5624.29|5624.29|5638.76|5638.76|5618.71|5618.71|0
1677148800000|2023-02-23 10:40:00|5624.07|5624.07|5631.79|5631.79|5638.74|5638.74|5623.63|5623.63|0
1677149100000|2023-02-23 10:45:00|5630.16|5630.16|5626.86|5626.86|5639.38|5639.38|5626.42|5626.42|0
1677149400000|2023-02-23 10:50:00|5625.23|5625.23|5621.46|5621.46|5627.85|5627.85|5619.92|5619.92|0
1677149700000|2023-02-23 10:55:00|5624.77|5624.77|5640.42|5640.42|5640.42|5640.42|5620.65|5620.65|0
1677150000000|2023-02-23 11:00:00|5639.98|5639.98|5643.1|5643.1|5643.98|5643.98|5629.48|5629.48|0
1677150300000|2023-02-23 11:05:00|5642.44|5642.44|5646.34|5646.34|5649.86|5649.86|5637.22|5637.22|0
1677150600000|2023-02-23 11:10:00|5645.9|5645.9|5646.19|5646.19|5650.74|5650.74|5639.87|5639.87|0
1677150900000|2023-02-23 11:15:00|5647.51|5647.51|5657.35|5657.35|5658.89|5658.89|5644.49|5644.49|0
1677151200000|2023-02-23 11:20:00|5657.87|5657.87|5687.2|5687.2|5687.64|5687.64|5656.91|5656.91|0
1677151500000|2023-02-23 11:25:00|5687.47|5687.47|5672.95|5672.95|5688.69|5688.69|5669.25|5669.25|0
1677151800000|2023-02-23 11:30:00|5671.85|5671.85|5676.93|5676.93|5679.66|5679.66|5662.03|5662.03|0
1677152100000|2023-02-23 11:35:00|5677.21|5677.21|5675.55|5675.55|5685.28|5685.28|5673.68|5673.68|0
1677152400000|2023-02-23 11:40:00|5676.21|5676.21|5686.07|5686.07|5689.61|5689.61|5675.77|5675.77|0
1677152700000|2023-02-23 11:45:00|5686.29|5686.29|5704.39|5704.39|5704.39|5704.39|5685.19|5685.19|0
1677153000000|2023-02-23 11:50:00|5704|5704|5707.38|5707.38|5710.9|5710.9|5700.83|5700.83|0
1677153300000|2023-02-23 11:55:00|5706.06|5706.06|5721.06|5721.06|5743.75|5743.75|5706.06|5706.06|0
1677153600000|2023-02-23 12:00:00|5720.4|5720.4|5714|5714|5725.77|5725.77|5700.67|5700.67|0
1677153900000|2023-02-23 12:05:00|5715.1|5715.1|5715.5|5715.5|5718.58|5718.58|5704.76|5704.76|0
1677154200000|2023-02-23 12:10:00|5713.3|5713.3|5715.53|5715.53|5720.87|5720.87|5710.85|5710.85|0
1677154500000|2023-02-23 12:15:00|5716.64|5716.64|5725.98|5725.98|5728.69|5728.69|5707.48|5707.48|0
1677154800000|2023-02-23 12:20:00|5724.35|5724.35|5742.28|5742.28|5751.06|5751.06|5718.93|5718.93|0
1677155100000|2023-02-23 12:25:00|5742.5|5742.5|5746.76|5746.76|5754.85|5754.85|5736.85|5736.85|0
1677155400000|2023-02-23 12:30:00|5745.88|5745.88|5740.93|5740.93|5747.99|5747.99|5732.96|5732.96|0
1677155700000|2023-02-23 12:35:00|5741.74|5741.74|5760.28|5760.28|5762.94|5762.94|5740.1|5740.1|0
1677156000000|2023-02-23 12:40:00|5759.47|5759.47|5751.43|5751.43|5759.47|5759.47|5744.7|5744.7|0
1677156300000|2023-02-23 12:45:00|5750.11|5750.11|5758.07|5758.07|5762.92|5762.92|5746.7|5746.7|0
1677156600000|2023-02-23 12:50:00|5758.88|5758.88|5753.58|5753.58|5761.52|5761.52|5752.48|5752.48|0
1677156900000|2023-02-23 12:55:00|5753.8|5753.8|5734.91|5734.91|5756.66|5756.66|5734.91|5734.91|0
1677157200000|2023-02-23 13:00:00|5735.35|5735.35|5748.36|5748.36|5751.94|5751.94|5732.99|5732.99|0
1677157500000|2023-02-23 13:05:00|5749.17|5749.17|5746.72|5746.72|5751.9|5751.9|5744.53|5744.53|0
1677157800000|2023-02-23 13:10:00|5750.02|5750.02|5755.97|5755.97|5765.59|5765.59|5747.68|5747.68|0
1677158100000|2023-02-23 13:15:00|5755.53|5755.53|5763.8|5763.8|5767.71|5767.71|5754.4|5754.4|0
1677158400000|2023-02-23 13:20:00|5763.94|5763.94|5757.75|5757.75|5766.63|5766.63|5751.59|5751.59|0
1677158700000|2023-02-23 13:25:00|5756.65|5756.65|5745.25|5745.25|5758.79|5758.79|5745.25|5745.25|0
1677159000000|2023-02-23 13:30:00|5744.85|5744.85|5738.43|5738.43|5749.14|5749.14|5734.51|5734.51|0
1677159300000|2023-02-23 13:35:00|5740.41|5740.41|5742.34|5742.34|5742.34|5742.34|5735.65|5735.65|0
1677159600000|2023-02-23 13:40:00|5741.68|5741.68|5727.57|5727.57|5743.69|5743.69|5723.83|5723.83|0
1677159900000|2023-02-23 13:45:00|5725.81|5725.81|5733.56|5733.56|5736.27|5736.27|5725.15|5725.15|0
1677160200000|2023-02-23 13:50:00|5734.22|5734.22|5736.35|5736.35|5739.15|5739.15|5730.3|5730.3|0
1677160500000|2023-02-23 13:55:00|5735.03|5735.03|5735.55|5735.55|5740.16|5740.16|5733.27|5733.27|0
1677160800000|2023-02-23 14:00:00|5736.87|5736.87|5740.04|5740.04|5746.2|5746.2|5733.87|5733.87|0
1677161100000|2023-02-23 14:05:00|5739.23|5739.23|5739.36|5739.36|5745.76|5745.76|5736.72|5736.72|0
1677161400000|2023-02-23 14:10:00|5739.8|5739.8|5745.54|5745.54|5745.54|5745.54|5738.98|5738.98|0
1677161700000|2023-02-23 14:15:00|5744.66|5744.66|5734.34|5734.34|5750.3|5750.3|5734.34|5734.34|0
1677162000000|2023-02-23 14:20:00|5735.15|5735.15|5752.71|5752.71|5757.42|5757.42|5735.15|5735.15|0
1677162300000|2023-02-23 14:25:00|5753.53|5753.53|5771.45|5771.45|5778.49|5778.49|5753.53|5753.53|0
1677162600000|2023-02-23 14:30:00|5771.23|5771.23|5780.16|5780.16|5785.65|5785.65|5767.05|5767.05|0
1677162900000|2023-02-23 14:35:00|5779.28|5779.28|5745.87|5745.87|5779.28|5779.28|5734.77|5734.77|0
1677163200000|2023-02-23 14:40:00|5745.65|5745.65|5748.48|5748.48|5754.27|5754.27|5734.07|5734.07|0
1677163500000|2023-02-23 14:45:00|5749.29|5749.29|5771.99|5771.99|5773.46|5773.46|5749.29|5749.29|0
1677163800000|2023-02-23 14:50:00|5772.8|5772.8|5766.72|5766.72|5778.11|5778.11|5755.93|5755.93|0
1677164100000|2023-02-23 14:55:00|5767.54|5767.54|5776.2|5776.2|5777.75|5777.75|5763.09|5763.09|0
1677164400000|2023-02-23 15:00:00|5776.86|5776.86|5771.51|5771.51|5776.86|5776.86|5764.8|5764.8|0
1677164700000|2023-02-23 15:05:00|5770.69|5770.69|5782.77|5782.77|5782.77|5782.77|5769.46|5769.46|0
1677165000000|2023-02-23 15:10:00|5782.99|5782.99|5771.5|5771.5|5782.99|5782.99|5770.03|5770.03|0
1677165300000|2023-02-23 15:15:00|5774.76|5774.76|5776.1|5776.1|5778.08|5778.08|5772.62|5772.62|0
1677165600000|2023-02-23 15:20:00|5776.54|5776.54|5778.78|5778.78|5778.79|5778.79|5772.91|5772.91|0
1677165900000|2023-02-23 15:25:00|5779.05|5779.05|5780.48|5780.48|5783.28|5783.28|5775.97|5775.97|0
1677166200000|2023-02-23 15:30:00|5779.67|5779.67|5777.24|5777.24|5784.07|5784.07|5775.02|5775.02|0
1677166500000|2023-02-23 15:35:00|5776.8|5776.8|5775.1|5775.1|5776.8|5776.8|5765.36|5765.36|0
1677166800000|2023-02-23 15:40:00|5775.32|5775.32|5781.8|5781.8|5784.09|5784.09|5771.98|5771.98|0
1677167100000|2023-02-23 15:45:00|5783.43|5783.43|5770.4|5770.4|5784.88|5784.88|5770.18|5770.18|0
1677167400000|2023-02-23 15:50:00|5770.84|5770.84|5766.31|5766.31|5773.13|5773.13|5764.85|5764.85|0
1677167700000|2023-02-23 15:55:00|5766.09|5766.09|5767.13|5767.13|5769.47|5769.47|5762.87|5762.87|0
1677168000000|2023-02-23 16:00:00|5767.57|5767.57|5769.63|5769.63|5770.29|5770.29|5765.13|5765.13|0
1677168300000|2023-02-23 16:05:00|5770.29|5770.29|5770.72|5770.72|5771.17|5771.17|5763.77|5763.77|0
1677168600000|2023-02-23 16:10:00|5771.6|5771.6|5768.33|5768.33|5773.3|5773.3|5766.85|5766.85|0
1677168900000|2023-02-23 16:15:00|5768.77|5768.77|5768.77|5768.77|5769.49|5769.49|5764.63|5764.63|0
1677169200000|2023-02-23 16:20:00|5768.55|5768.55|5768.35|5768.35|5769.76|5769.76|5764.41|5764.41|0
1677169500000|2023-02-23 16:25:00|5768.57|5768.57|5771.27|5771.27|5775.53|5775.53|5765.41|5765.41|0
1677226500000|2023-02-24 08:15:00|5820.36|5820.36|5816.38|5816.38|5836.25|5836.25|5810.99|5810.99|0
1677226800000|2023-02-24 08:20:00|5818.01|5818.01|5828.8|5828.8|5834.92|5834.92|5813.65|5813.65|0
1677227100000|2023-02-24 08:25:00|5828.58|5828.58|5847.2|5847.2|5847.73|5847.73|5816.78|5816.78|0
1677227400000|2023-02-24 08:30:00|5846.6|5846.6|5850.13|5850.13|5853.21|5853.21|5834.65|5834.65|0
1677227700000|2023-02-24 08:35:00|5849.69|5849.69|5866.44|5866.44|5873.74|5873.74|5848.72|5848.72|0
1677228000000|2023-02-24 08:40:00|5867.32|5867.32|5887.46|5887.46|5887.46|5887.46|5867.32|5867.32|0
1677228300000|2023-02-24 08:45:00|5885.69|5885.69|5881.91|5881.91|5892.23|5892.23|5879.86|5879.86|0
1677228600000|2023-02-24 08:50:00|5881.69|5881.69|5891.12|5891.12|5892.79|5892.79|5880.15|5880.15|0
1677228900000|2023-02-24 08:55:00|5893.98|5893.98|5884.76|5884.76|5896.84|5896.84|5876.41|5876.41|0
1677229200000|2023-02-24 09:00:00|5883.66|5883.66|5903.14|5903.14|5903.81|5903.81|5883|5883|0
1677229500000|2023-02-24 09:05:00|5902.92|5902.92|5905.41|5905.41|5905.41|5905.41|5894.89|5894.89|0
1677229800000|2023-02-24 09:10:00|5903.78|5903.78|5917.81|5917.81|5922.59|5922.59|5902.84|5902.84|0
1677230100000|2023-02-24 09:15:00|5916.71|5916.71|5922.3|5922.3|5924.21|5924.21|5911.07|5911.07|0
1677230400000|2023-02-24 09:20:00|5923.11|5923.11|5901.28|5901.28|5924.43|5924.43|5886.31|5886.31|0
1677230700000|2023-02-24 09:25:00|5901.5|5901.5|5914.44|5914.44|5916.8|5916.8|5898.42|5898.42|0
1677231000000|2023-02-24 09:30:00|5912.81|5912.81|5906.12|5906.12|5913.91|5913.91|5899.87|5899.87|0
1677231300000|2023-02-24 09:35:00|5904.8|5904.8|5894.83|5894.83|5908.37|5908.37|5894.61|5894.61|0
1677231600000|2023-02-24 09:40:00|5894.7|5894.7|5886.22|5886.22|5894.7|5894.7|5880.6|5880.6|0
1677231900000|2023-02-24 09:45:00|5883.57|5883.57|5891.79|5891.79|5892.8|5892.8|5883.13|5883.13|0
1677232200000|2023-02-24 09:50:00|5888.54|5888.54|5894.15|5894.15|5899.59|5899.59|5888.18|5888.18|0
1677232500000|2023-02-24 09:55:00|5893.34|5893.34|5889.22|5889.22|5894.46|5894.46|5889|5889|0
1677232800000|2023-02-24 10:00:00|5887.9|5887.9|5878.45|5878.45|5887.9|5887.9|5871.47|5871.47|0
1677233100000|2023-02-24 10:05:00|5876.47|5876.47|5884.13|5884.13|5884.13|5884.13|5874.38|5874.38|0
1677233400000|2023-02-24 10:10:00|5884.79|5884.79|5896.79|5896.79|5897.45|5897.45|5884.79|5884.79|0
1677233700000|2023-02-24 10:15:00|5896.68|5896.68|5888.89|5888.89|5896.68|5896.68|5888.89|5888.89|0
1677234000000|2023-02-24 10:20:00|5888.67|5888.67|5892.74|5892.74|5894.72|5894.72|5884.79|5884.79|0
1677234300000|2023-02-24 10:25:00|5893.4|5893.4|5898.43|5898.43|5906.15|5906.15|5893.4|5893.4|0
1677234600000|2023-02-24 10:30:00|5898.16|5898.16|5908.2|5908.2|5909.05|5909.05|5896.83|5896.83|0
1677234900000|2023-02-24 10:35:00|5907.1|5907.1|5897.15|5897.15|5907.1|5907.1|5895.28|5895.28|0
1677235200000|2023-02-24 10:40:00|5896.93|5896.93|5905.29|5905.29|5906.46|5906.46|5896.27|5896.27|0
1677235500000|2023-02-24 10:45:00|5905.07|5905.07|5896.85|5896.85|5910.72|5910.72|5896.85|5896.85|0
1677235800000|2023-02-24 10:50:00|5897.95|5897.95|5910.34|5910.34|5912.66|5912.66|5890.69|5890.69|0
1677236100000|2023-02-24 10:55:00|5910.56|5910.56|5911.42|5911.42|5912.23|5912.23|5904.88|5904.88|0
1677236400000|2023-02-24 11:00:00|5911.2|5911.2|5904.68|5904.68|5913.49|5913.49|5903.21|5903.21|0
1677236700000|2023-02-24 11:05:00|5906.66|5906.66|5899.53|5899.53|5907.54|5907.54|5895.72|5895.72|0
1677237000000|2023-02-24 11:10:00|5898.65|5898.65|5910.07|5910.07|5915.12|5915.12|5898.65|5898.65|0
1677237300000|2023-02-24 11:15:00|5911.39|5911.39|5921.24|5921.24|5923.31|5923.31|5907.21|5907.21|0
1677237600000|2023-02-24 11:20:00|5920.8|5920.8|5923.88|5923.88|5926.3|5926.3|5919.61|5919.61|0
1677237900000|2023-02-24 11:25:00|5923.66|5923.66|5910.78|5910.78|5924.63|5924.63|5910.78|5910.78|0
1677238200000|2023-02-24 11:30:00|5910.12|5910.12|5925.93|5925.93|5927.03|5927.03|5905.21|5905.21|0
1677238500000|2023-02-24 11:35:00|5925.49|5925.49|5929.16|5929.16|5929.16|5929.16|5920.36|5920.36|0
1677238800000|2023-02-24 11:40:00|5928.5|5928.5|5925.32|5925.32|5932.87|5932.87|5924.78|5924.78|0
1677239100000|2023-02-24 11:45:00|5921.58|5921.58|5927.37|5927.37|5933.29|5933.29|5910.57|5910.57|0
1677239400000|2023-02-24 11:50:00|5927.81|5927.81|5927.41|5927.41|5930.63|5930.63|5923.72|5923.72|0
1677239700000|2023-02-24 11:55:00|5928.51|5928.51|5930.91|5930.91|5932.23|5932.23|5928.51|5928.51|0
1677240000000|2023-02-24 12:00:00|5931.04|5931.04|5932.47|5932.47|5933.5|5933.5|5925.12|5925.12|0
1677240300000|2023-02-24 12:05:00|5931.65|5931.65|5931.68|5931.68|5935.2|5935.2|5924.68|5924.68|0
1677240600000|2023-02-24 12:10:00|5930.86|5930.86|5932.6|5932.6|5934.36|5934.36|5928.11|5928.11|0
1677240900000|2023-02-24 12:15:00|5933.92|5933.92|5932.6|5932.6|5938.19|5938.19|5931.43|5931.43|0
1677241200000|2023-02-24 12:20:00|5933.41|5933.41|5933.91|5933.91|5937.75|5937.75|5932.6|5932.6|0
1677241500000|2023-02-24 12:25:00|5934.13|5934.13|5935.76|5935.76|5939.37|5939.37|5933.84|5933.84|0
1677241800000|2023-02-24 12:30:00|5938.62|5938.62|5937.57|5937.57|5946.41|5946.41|5936.47|5936.47|0
1677242100000|2023-02-24 12:35:00|5937.35|5937.35|5935.05|5935.05|5941.92|5941.92|5932.5|5932.5|0
1677242400000|2023-02-24 12:40:00|5936.68|5936.68|5932.8|5932.8|5938.15|5938.15|5931.24|5931.24|0
1677242700000|2023-02-24 12:45:00|5931.99|5931.99|5936.43|5936.43|5936.43|5936.43|5931.17|5931.17|0
1677243000000|2023-02-24 12:50:00|5933.99|5933.99|5934.36|5934.36|5935.62|5935.62|5931.83|5931.83|0
1677243300000|2023-02-24 12:55:00|5934.8|5934.8|5937.14|5937.14|5940.99|5940.99|5933.77|5933.77|0
1677243600000|2023-02-24 13:00:00|5936.33|5936.33|5940.24|5940.24|5941.34|5941.34|5934.48|5934.48|0
1677243900000|2023-02-24 13:05:00|5939.8|5939.8|5940.19|5940.19|5942.81|5942.81|5936.41|5936.41|0
1677244200000|2023-02-24 13:10:00|5939.75|5939.75|5932.51|5932.51|5939.75|5939.75|5928.53|5928.53|0
1677244500000|2023-02-24 13:15:00|5932.07|5932.07|5930.29|5930.29|5933.44|5933.44|5928.31|5928.31|0
1677244800000|2023-02-24 13:20:00|5930.51|5930.51|5926.8|5926.8|5930.51|5930.51|5924.69|5924.69|0
1677245100000|2023-02-24 13:25:00|5928.34|5928.34|5926.44|5926.44|5932.81|5932.81|5926.44|5926.44|0
1677245400000|2023-02-24 13:30:00|5926.18|5926.18|5921.52|5921.52|5926.18|5926.18|5915.36|5915.36|0
1677245700000|2023-02-24 13:35:00|5920.71|5920.71|5932.73|5932.73|5934.71|5934.71|5917.21|5917.21|0
1677246000000|2023-02-24 13:40:00|5932.07|5932.07|5925.13|5925.13|5932.07|5932.07|5922.42|5922.42|0
1677246300000|2023-02-24 13:45:00|5924.95|5924.95|5925.3|5925.3|5927.96|5927.96|5924.42|5924.42|0
1677246600000|2023-02-24 13:50:00|5926.12|5926.12|5932.41|5932.41|5934.13|5934.13|5926.12|5926.12|0
1677246900000|2023-02-24 13:55:00|5933.07|5933.07|5941.2|5941.2|5954.66|5954.66|5933.07|5933.07|0
1677247200000|2023-02-24 14:00:00|5938.75|5938.75|5932.52|5932.52|5942.14|5942.14|5923.35|5923.35|0
1677247500000|2023-02-24 14:05:00|5931.71|5931.71|5929.23|5929.23|5933.3|5933.3|5924|5924|0
1677247800000|2023-02-24 14:10:00|5929.1|5929.1|5936.27|5936.27|5936.27|5936.27|5923.45|5923.45|0
1677248100000|2023-02-24 14:15:00|5935.61|5935.61|5928.98|5928.98|5936.05|5936.05|5928.98|5928.98|0
1677248400000|2023-02-24 14:20:00|5928.32|5928.32|5926.84|5926.84|5928.54|5928.54|5917.75|5917.75|0
1677248700000|2023-02-24 14:25:00|5927.28|5927.28|5935.73|5935.73|5936.39|5936.39|5926.18|5926.18|0
1677249000000|2023-02-24 14:30:00|5936.55|5936.55|5926.64|5926.64|5936.55|5936.55|5926.05|5926.05|0
1677249300000|2023-02-24 14:35:00|5927.45|5927.45|5933.39|5933.39|5938.58|5938.58|5925.96|5925.96|0
1677249600000|2023-02-24 14:40:00|5934.27|5934.27|5929.33|5929.33|5939.42|5939.42|5928.19|5928.19|0
1677249900000|2023-02-24 14:45:00|5928.67|5928.67|5922.43|5922.43|5936.99|5936.99|5919.99|5919.99|0
1677250200000|2023-02-24 14:50:00|5921.62|5921.62|5935.44|5935.44|5936.3|5936.3|5921.62|5921.62|0
1677250500000|2023-02-24 14:55:00|5935.88|5935.88|5881.17|5881.17|5936.54|5936.54|5877.21|5877.21|0
1677250800000|2023-02-24 15:00:00|5881.99|5881.99|5910.03|5910.03|5914.66|5914.66|5881.99|5881.99|0
1677251100000|2023-02-24 15:05:00|5910.25|5910.25|5909.12|5909.12|5913.07|5913.07|5903.72|5903.72|0
1677251400000|2023-02-24 15:10:00|5909.34|5909.34|5929.54|5929.54|5930.64|5930.64|5906.85|5906.85|0
1677251700000|2023-02-24 15:15:00|5931.17|5931.17|5942.36|5942.36|5945.83|5945.83|5925.43|5925.43|0
1677252000000|2023-02-24 15:20:00|5941.47|5941.47|5931.67|5931.67|5941.47|5941.47|5927.62|5927.62|0
1677252300000|2023-02-24 15:25:00|5930.57|5930.57|5925.17|5925.17|5934.84|5934.84|5925.17|5925.17|0
1677252600000|2023-02-24 15:30:00|5924.29|5924.29|5922.56|5922.56|5927.71|5927.71|5919.46|5919.46|0
1677252900000|2023-02-24 15:35:00|5922.78|5922.78|5910.72|5910.72|5922.78|5922.78|5909.91|5909.91|0
1677253200000|2023-02-24 15:40:00|5910.06|5910.06|5904.42|5904.42|5911.84|5911.84|5899.87|5899.87|0
1677253500000|2023-02-24 15:45:00|5904.86|5904.86|5906.1|5906.1|5916.27|5916.27|5900.45|5900.45|0
1677253800000|2023-02-24 15:50:00|5907.73|5907.73|5899.94|5899.94|5912.15|5912.15|5899.94|5899.94|0
1677254100000|2023-02-24 15:55:00|5899.54|5899.54|5889.8|5889.8|5903.02|5903.02|5889.8|5889.8|0
1677254400000|2023-02-24 16:00:00|5890.61|5890.61|5898.59|5898.59|5904|5904|5890.61|5890.61|0
1677254700000|2023-02-24 16:05:00|5898.81|5898.81|5897.62|5897.62|5901.1|5901.1|5895.97|5895.97|0
1677255000000|2023-02-24 16:10:00|5898.15|5898.15|5905.74|5905.74|5913.62|5913.62|5897.93|5897.93|0
1677255300000|2023-02-24 16:15:00|5905.3|5905.3|5897.08|5897.08|5905.96|5905.96|5896.73|5896.73|0
1677255600000|2023-02-24 16:20:00|5896.97|5896.97|5883.11|5883.11|5900.62|5900.62|5882.3|5882.3|0
1677255900000|2023-02-24 16:25:00|5883.33|5883.33|5885.11|5885.11|5893.27|5893.27|5880.02|5880.02|0
1677485700000|2023-02-27 08:15:00|5967.29|5967.29|5975.35|5975.35|5977.86|5977.86|5963.79|5963.79|0
1677486000000|2023-02-27 08:20:00|5977.79|5977.79|5976.32|5976.32|5982.72|5982.72|5974.82|5974.82|0
1677486300000|2023-02-27 08:25:00|5976.76|5976.76|5979.87|5979.87|5983.18|5983.18|5976.1|5976.1|0
1677486600000|2023-02-27 08:30:00|5977.43|5977.43|5980.6|5980.6|5981.92|5981.92|5974.7|5974.7|0
1677486900000|2023-02-27 08:35:00|5979.28|5979.28|5966.43|5966.43|5979.37|5979.37|5966.43|5966.43|0
1677487200000|2023-02-27 08:40:00|5965.99|5965.99|5969.94|5969.94|5970.16|5970.16|5955.16|5955.16|0
1677487500000|2023-02-27 08:45:00|5970.6|5970.6|5958.56|5958.56|5971.04|5971.04|5956.34|5956.34|0
1677487800000|2023-02-27 08:50:00|5959|5959|5967.7|5967.7|5971.44|5971.44|5954.03|5954.03|0
1677488100000|2023-02-27 08:55:00|5967.83|5967.83|5963.87|5963.87|5972.12|5972.12|5960.76|5960.76|0
1677488400000|2023-02-27 09:00:00|5964.68|5964.68|5962.84|5962.84|5969.75|5969.75|5961.74|5961.74|0
1677488700000|2023-02-27 09:05:00|5963.66|5963.66|5963.44|5963.44|5964.47|5964.47|5955.47|5955.47|0
1677489000000|2023-02-27 09:10:00|5964.25|5964.25|5974.46|5974.46|5975.94|5975.94|5963.81|5963.81|0
1677489300000|2023-02-27 09:15:00|5975.57|5975.57|5974.83|5974.83|5976.75|5976.75|5971.16|5971.16|0
1677489600000|2023-02-27 09:20:00|5975.06|5975.06|5973.36|5973.36|5975.06|5975.06|5969.22|5969.22|0
1677489900000|2023-02-27 09:25:00|5974.02|5974.02|5965.42|5965.42|5974.24|5974.24|5962.53|5962.53|0
1677490200000|2023-02-27 09:30:00|5966.08|5966.08|5970.35|5970.35|5971.12|5971.12|5965.84|5965.84|0
1677490500000|2023-02-27 09:35:00|5970.74|5970.74|5969.49|5969.49|5974.07|5974.07|5964.85|5964.85|0
1677490800000|2023-02-27 09:40:00|5970.59|5970.59|5961.86|5961.86|5970.81|5970.81|5961.64|5961.64|0
1677491100000|2023-02-27 09:45:00|5962.3|5962.3|5955.95|5955.95|5962.85|5962.85|5953.58|5953.58|0
1677491400000|2023-02-27 09:50:00|5956.17|5956.17|5970.92|5970.92|5972.02|5972.02|5955.14|5955.14|0
1677491700000|2023-02-27 09:55:00|5970.7|5970.7|5970.41|5970.41|5971.8|5971.8|5964.34|5964.34|0
1677492000000|2023-02-27 10:00:00|5971.22|5971.22|5979.81|5979.81|5980.78|5980.78|5970.78|5970.78|0
1677492300000|2023-02-27 10:05:00|5980.62|5980.62|5986.68|5986.68|5990.73|5990.73|5980.4|5980.4|0
1677492600000|2023-02-27 10:10:00|5986.46|5986.46|5987.12|5987.12|5988.97|5988.97|5984.7|5984.7|0
1677492900000|2023-02-27 10:15:00|5986.9|5986.9|5994.73|5994.73|5998.63|5998.63|5986.08|5986.08|0
1677493200000|2023-02-27 10:20:00|5993.92|5993.92|5986.88|5986.88|5994.73|5994.73|5985.75|5985.75|0
1677493500000|2023-02-27 10:25:00|5986.06|5986.06|5986.61|5986.61|5988.37|5988.37|5983.53|5983.53|0
1677493800000|2023-02-27 10:30:00|5985.8|5985.8|5990.31|5990.31|5993.26|5993.26|5983.57|5983.57|0
1677494100000|2023-02-27 10:35:00|5991.94|5991.94|5983.88|5983.88|5993.92|5993.92|5982.56|5982.56|0
1677494400000|2023-02-27 10:40:00|5983.22|5983.22|5981.71|5981.71|5983.66|5983.66|5975.83|5975.83|0
1677494700000|2023-02-27 10:45:00|5981.93|5981.93|5978.65|5978.65|5986.66|5986.66|5978.43|5978.43|0
1677495000000|2023-02-27 10:50:00|5978.12|5978.12|5975.62|5975.62|5978.93|5978.93|5974.92|5974.92|0
1677495300000|2023-02-27 10:55:00|5976.06|5976.06|5972.58|5972.58|5976.35|5976.35|5970.14|5970.14|0
1677495600000|2023-02-27 11:00:00|5971.77|5971.77|5973.77|5973.77|5973.77|5973.77|5967.06|5967.06|0
1677495900000|2023-02-27 11:05:00|5974.21|5974.21|5980.51|5980.51|5981.61|5981.61|5973.4|5973.4|0
1677496200000|2023-02-27 11:10:00|5979.69|5979.69|5975.36|5975.36|5981.83|5981.83|5972.49|5972.49|0
1677496500000|2023-02-27 11:15:00|5976.17|5976.17|5977.16|5977.16|5979.91|5979.91|5974.19|5974.19|0
1677496800000|2023-02-27 11:20:00|5976.94|5976.94|5977.35|5977.35|5980.46|5980.46|5973.87|5973.87|0
1677497100000|2023-02-27 11:25:00|5977.13|5977.13|5980.01|5980.01|5981.77|5981.77|5973.45|5973.45|0
1677497400000|2023-02-27 11:30:00|5979.57|5979.57|5974.81|5974.81|5981.7|5981.7|5972.3|5972.3|0
1677497700000|2023-02-27 11:35:00|5975.47|5975.47|5974.18|5974.18|5976.64|5976.64|5973.74|5973.74|0
1677498000000|2023-02-27 11:40:00|5974.29|5974.29|5979.24|5979.24|5979.73|5979.73|5974.29|5974.29|0
1677498300000|2023-02-27 11:45:00|5980.87|5980.87|5976.59|5976.59|5981.09|5981.09|5973.91|5973.91|0
1677498600000|2023-02-27 11:50:00|5977.03|5977.03|5977.8|5977.8|5978.57|5978.57|5972.89|5972.89|0
1677498900000|2023-02-27 11:55:00|5978.62|5978.62|5974.85|5974.85|5979.78|5979.78|5974.85|5974.85|0
1677499200000|2023-02-27 12:00:00|5973.53|5973.53|5967.79|5967.79|5975.29|5975.29|5965.12|5965.12|0
1677499500000|2023-02-27 12:05:00|5968.45|5968.45|5974.55|5974.55|5974.99|5974.99|5968.45|5968.45|0
1677499800000|2023-02-27 12:10:00|5973.67|5973.67|5967.81|5967.81|5975.67|5975.67|5967.37|5967.37|0
1677500100000|2023-02-27 12:15:00|5968.47|5968.47|5963.34|5963.34|5971.27|5971.27|5963.34|5963.34|0
1677500400000|2023-02-27 12:20:00|5963.78|5963.78|5963.82|5963.82|5965.7|5965.7|5957.87|5957.87|0
1677500700000|2023-02-27 12:25:00|5962.71|5962.71|5959.24|5959.24|5962.87|5962.87|5959.13|5959.13|0
1677501000000|2023-02-27 12:30:00|5959.68|5959.68|5969.81|5969.81|5972.53|5972.53|5959.68|5959.68|0
1677501300000|2023-02-27 12:35:00|5968.71|5968.71|5968.42|5968.42|5969.52|5969.52|5962.94|5962.94|0
1677501600000|2023-02-27 12:40:00|5967.76|5967.76|5966.99|5966.99|5967.76|5967.76|5962.94|5962.94|0
1677501900000|2023-02-27 12:45:00|5966.8|5966.8|5967.16|5967.16|5971.27|5971.27|5965.99|5965.99|0
1677502200000|2023-02-27 12:50:00|5966.5|5966.5|5967.42|5967.42|5968.31|5968.31|5964.34|5964.34|0
1677502500000|2023-02-27 12:55:00|5965.8|5965.8|5965.29|5965.29|5967.93|5967.93|5964.28|5964.28|0
1677502800000|2023-02-27 13:00:00|5965.73|5965.73|5971.21|5971.21|5972.68|5972.68|5965.73|5965.73|0
1677503100000|2023-02-27 13:05:00|5970.99|5970.99|5968.3|5968.3|5973.22|5973.22|5968.08|5968.08|0
1677503400000|2023-02-27 13:10:00|5968.19|5968.19|5962.36|5962.36|5968.19|5968.19|5962.14|5962.14|0
1677503700000|2023-02-27 13:15:00|5962.58|5962.58|5960.08|5960.08|5964.56|5964.56|5957.75|5957.75|0
1677504000000|2023-02-27 13:20:00|5960.3|5960.3|5961.47|5961.47|5966.11|5966.11|5959.2|5959.2|0
1677504300000|2023-02-27 13:25:00|5960.37|5960.37|5959.61|5959.61|5962.13|5962.13|5958.79|5958.79|0
1677504600000|2023-02-27 13:30:00|5959.39|5959.39|5959.1|5959.1|5962.36|5962.36|5958.83|5958.83|0
1677504900000|2023-02-27 13:35:00|5959.32|5959.32|5958.9|5958.9|5960.64|5960.64|5952.4|5952.4|0
1677505200000|2023-02-27 13:40:00|5958.46|5958.46|5955.8|5955.8|5958.46|5958.46|5954.02|5954.02|0
1677505500000|2023-02-27 13:45:00|5955.36|5955.36|5955.09|5955.09|5956.29|5956.29|5954.21|5954.21|0
1677505800000|2023-02-27 13:50:00|5954.87|5954.87|5955.4|5955.4|5957.66|5957.66|5954.63|5954.63|0
1677506100000|2023-02-27 13:55:00|5955.18|5955.18|5950.32|5950.32|5957.21|5957.21|5950.32|5950.32|0
1677506400000|2023-02-27 14:00:00|5950.1|5950.1|5941.19|5941.19|5951.93|5951.93|5940.75|5940.75|0
1677506700000|2023-02-27 14:05:00|5941.85|5941.85|5938.32|5938.32|5942.95|5942.95|5934.14|5934.14|0
1677507000000|2023-02-27 14:10:00|5937.22|5937.22|5935.13|5935.13|5941.03|5941.03|5933.5|5933.5|0
1677507300000|2023-02-27 14:15:00|5935.57|5935.57|5935.27|5935.27|5936.45|5936.45|5932.34|5932.34|0
1677507600000|2023-02-27 14:20:00|5934.61|5934.61|5938.21|5938.21|5941.03|5941.03|5934.17|5934.17|0
1677507900000|2023-02-27 14:25:00|5937.99|5937.99|5941.4|5941.4|5941.62|5941.62|5936.07|5936.07|0
1677508200000|2023-02-27 14:30:00|5941.84|5941.84|5945.03|5945.03|5949.77|5949.77|5941.23|5941.23|0
1677508500000|2023-02-27 14:35:00|5947.47|5947.47|5965.42|5965.42|5966.9|5966.9|5947.47|5947.47|0
1677508800000|2023-02-27 14:40:00|5965.69|5965.69|5976.34|5976.34|5976.34|5976.34|5964.06|5964.06|0
1677509100000|2023-02-27 14:45:00|5975.9|5975.9|5977.6|5977.6|5980.99|5980.99|5973.71|5973.71|0
1677509400000|2023-02-27 14:50:00|5977.38|5977.38|5982.68|5982.68|5985.49|5985.49|5976.5|5976.5|0
1677509700000|2023-02-27 14:55:00|5983.49|5983.49|5992.49|5992.49|5994.12|5994.12|5983.32|5983.32|0
1677510000000|2023-02-27 15:00:00|5992.05|5992.05|5980.42|5980.42|5992.05|5992.05|5977.56|5977.56|0
1677510300000|2023-02-27 15:05:00|5982.05|5982.05|5989.47|5989.47|5990.79|5990.79|5976.72|5976.72|0
1677510600000|2023-02-27 15:10:00|5989.69|5989.69|5989.83|5989.83|5990.46|5990.46|5983.43|5983.43|0
1677510900000|2023-02-27 15:15:00|5990.05|5990.05|5979.53|5979.53|5993.37|5993.37|5978.71|5978.71|0
1677511200000|2023-02-27 15:20:00|5980.19|5980.19|5984.51|5984.51|5985.83|5985.83|5978.01|5978.01|0
1677511500000|2023-02-27 15:25:00|5985.61|5985.61|5990.08|5990.08|5991.82|5991.82|5984.95|5984.95|0
1677511800000|2023-02-27 15:30:00|5990.89|5990.89|5978.45|5978.45|5994.06|5994.06|5978.45|5978.45|0
1677512100000|2023-02-27 15:35:00|5977.64|5977.64|5970.42|5970.42|5978.96|5978.96|5965.4|5965.4|0
1677512400000|2023-02-27 15:40:00|5969.61|5969.61|5964.6|5964.6|5970.36|5970.36|5962.21|5962.21|0
1677512700000|2023-02-27 15:45:00|5965.26|5965.26|5966.36|5966.36|5967.68|5967.68|5964.38|5964.38|0
1677513000000|2023-02-27 15:50:00|5965.55|5965.55|5960.79|5960.79|5965.55|5965.55|5960.32|5960.32|0
1677513300000|2023-02-27 15:55:00|5963.23|5963.23|5958.15|5958.15|5964.16|5964.16|5958.15|5958.15|0
1677513600000|2023-02-27 16:00:00|5957.93|5957.93|5962.66|5962.66|5966.93|5966.93|5955.4|5955.4|0
1677513900000|2023-02-27 16:05:00|5961.87|5961.87|5963.48|5963.48|5964.99|5964.99|5961.07|5961.07|0
1677514200000|2023-02-27 16:10:00|5963.74|5963.74|5964.92|5964.92|5967.77|5967.77|5963.65|5963.65|0
1677514500000|2023-02-27 16:15:00|5964.7|5964.7|5968.28|5968.28|5968.55|5968.55|5961.46|5961.46|0
1677514800000|2023-02-27 16:20:00|5968.94|5968.94|5970.3|5970.3|5973.41|5973.41|5967.62|5967.62|0
1677515100000|2023-02-27 16:25:00|5971.12|5971.12|5977.9|5977.9|5978.16|5978.16|5968.94|5968.94|0
1677572100000|2023-02-28 08:15:00|5951.87|5951.87|5951.51|5951.51|5964.65|5964.65|5948.87|5948.87|0
1677572400000|2023-02-28 08:20:00|5949.53|5949.53|5960.18|5960.18|5961.85|5961.85|5948.71|5948.71|0
1677572700000|2023-02-28 08:25:00|5960.62|5960.62|5951.27|5951.27|5962.66|5962.66|5948.19|5948.19|0
1677573000000|2023-02-28 08:30:00|5951.71|5951.71|5946.77|5946.77|5951.71|5951.71|5938.26|5938.26|0
1677573300000|2023-02-28 08:35:00|5945.96|5945.96|5949.22|5949.22|5950.03|5950.03|5943.89|5943.89|0
1677573600000|2023-02-28 08:40:00|5948.12|5948.12|5936.84|5936.84|5948.12|5948.12|5936.4|5936.4|0
1677573900000|2023-02-28 08:45:00|5937.72|5937.72|5944.45|5944.45|5945.67|5945.67|5937.72|5937.72|0
1677574200000|2023-02-28 08:50:00|5944.01|5944.01|5949.84|5949.84|5950.39|5950.39|5942.25|5942.25|0
1677574500000|2023-02-28 08:55:00|5950.94|5950.94|5951.93|5951.93|5954.8|5954.8|5949.68|5949.68|0
1677574800000|2023-02-28 09:00:00|5952.74|5952.74|5939.16|5939.16|5952.96|5952.96|5938.57|5938.57|0
1677575100000|2023-02-28 09:05:00|5940.05|5940.05|5945.33|5945.33|5952.33|5952.33|5939.74|5939.74|0
1677575400000|2023-02-28 09:10:00|5944.67|5944.67|5938.87|5938.87|5946.63|5946.63|5938.21|5938.21|0
1677575700000|2023-02-28 09:15:00|5940.5|5940.5|5946.21|5946.21|5947.53|5947.53|5940.5|5940.5|0
1677576000000|2023-02-28 09:20:00|5946.02|5946.02|5941.84|5941.84|5946.02|5946.02|5941.57|5941.57|0
1677576300000|2023-02-28 09:25:00|5940.52|5940.52|5942.33|5942.33|5945.78|5945.78|5940.52|5940.52|0
1677576600000|2023-02-28 09:30:00|5943.14|5943.14|5947.13|5947.13|5948.17|5948.17|5942.7|5942.7|0
1677576900000|2023-02-28 09:35:00|5946.69|5946.69|5945.35|5945.35|5947.07|5947.07|5945.13|5945.13|0
1677577200000|2023-02-28 09:40:00|5944.91|5944.91|5946.05|5946.05|5946.27|5946.27|5944.91|5944.91|0
1677577500000|2023-02-28 09:45:00|5945.66|5945.66|5942.21|5942.21|5945.66|5945.66|5941.18|5941.18|0
1677577800000|2023-02-28 09:50:00|5942.87|5942.87|5942.93|5942.93|5944.29|5944.29|5941.26|5941.26|0
1677578100000|2023-02-28 09:55:00|5943.37|5943.37|5945.13|5945.13|5946.03|5946.03|5943.37|5943.37|0
1677578400000|2023-02-28 10:00:00|5942.69|5942.69|5946.61|5946.61|5947.96|5947.96|5942.47|5942.47|0
1677578700000|2023-02-28 10:05:00|5944.98|5944.98|5946.29|5946.29|5947.76|5947.76|5944.76|5944.76|0
1677579000000|2023-02-28 10:10:00|5947.1|5947.1|5952.37|5952.37|5956.03|5956.03|5947.1|5947.1|0
1677579300000|2023-02-28 10:15:00|5951.56|5951.56|5943.49|5943.49|5951.56|5951.56|5943.05|5943.05|0
1677579600000|2023-02-28 10:20:00|5942.67|5942.67|5948.85|5948.85|5951.97|5951.97|5939.13|5939.13|0
1677579900000|2023-02-28 10:25:00|5952.93|5952.93|5962.39|5962.39|5967.45|5967.45|5951.3|5951.3|0
1677580200000|2023-02-28 10:30:00|5963.05|5963.05|5972.64|5972.64|5972.64|5972.64|5962.76|5962.76|0
1677580500000|2023-02-28 10:35:00|5973.08|5973.08|5974.32|5974.32|5983.01|5983.01|5973.08|5973.08|0
1677580800000|2023-02-28 10:40:00|5975.2|5975.2|5982.51|5982.51|5982.71|5982.71|5975.2|5975.2|0
1677581100000|2023-02-28 10:45:00|5982.07|5982.07|5980.1|5980.1|5982.07|5982.07|5977.59|5977.59|0
1677581400000|2023-02-28 10:50:00|5980.32|5980.32|5980.47|5980.47|5981.05|5981.05|5976.56|5976.56|0
1677581700000|2023-02-28 10:55:00|5980.84|5980.84|5976.21|5976.21|5980.84|5980.84|5973.69|5973.69|0
1677582000000|2023-02-28 11:00:00|5975.55|5975.55|5973.64|5973.64|5978.35|5978.35|5973.64|5973.64|0
1677582300000|2023-02-28 11:05:00|5972.98|5972.98|5974.3|5974.3|5974.52|5974.52|5970.69|5970.69|0
1677582600000|2023-02-28 11:10:00|5975.93|5975.93|5973|5973|5976.37|5976.37|5972.56|5972.56|0
1677582900000|2023-02-28 11:15:00|5974.76|5974.76|5980.34|5980.34|5982.69|5982.69|5974.76|5974.76|0
1677583200000|2023-02-28 11:20:00|5978.8|5978.8|5981.18|5981.18|5981.18|5981.18|5975.34|5975.34|0
1677583500000|2023-02-28 11:25:00|5982.06|5982.06|5980.93|5980.93|5984.81|5984.81|5980.27|5980.27|0
1677583800000|2023-02-28 11:30:00|5980.12|5980.12|5979.32|5979.32|5980.12|5980.12|5976.09|5976.09|0
1677584100000|2023-02-28 11:35:00|5979.54|5979.54|5976.6|5976.6|5981.37|5981.37|5976.29|5976.29|0
1677584400000|2023-02-28 11:40:00|5977.26|5977.26|5975.12|5975.12|5979.39|5979.39|5972.83|5972.83|0
1677584700000|2023-02-28 11:45:00|5974.02|5974.02|5965.8|5965.8|5974.24|5974.24|5964.92|5964.92|0
1677585000000|2023-02-28 11:50:00|5966.68|5966.68|5961.63|5961.63|5968|5968|5961.63|5961.63|0
1677585300000|2023-02-28 11:55:00|5961.52|5961.52|5968.58|5968.58|5968.58|5968.58|5961.52|5961.52|0
1677585600000|2023-02-28 12:00:00|5968.69|5968.69|5966.8|5966.8|5972.34|5972.34|5966.62|5966.62|0
1677585900000|2023-02-28 12:05:00|5966.61|5966.61|5965.49|5965.49|5968.92|5968.92|5964.21|5964.21|0
1677586200000|2023-02-28 12:10:00|5966.15|5966.15|5969.61|5969.61|5970.05|5970.05|5964.9|5964.9|0
1677586500000|2023-02-28 12:15:00|5969.72|5969.72|5963.27|5963.27|5969.72|5969.72|5960.85|5960.85|0
1677586800000|2023-02-28 12:20:00|5962.46|5962.46|5955.74|5955.74|5962.46|5962.46|5955.74|5955.74|0
1677587100000|2023-02-28 12:25:00|5955.97|5955.97|5954.83|5954.83|5956.34|5956.34|5953.27|5953.27|0
1677587400000|2023-02-28 12:30:00|5955.65|5955.65|5957.71|5957.71|5959.08|5959.08|5955.65|5955.65|0
1677587700000|2023-02-28 12:35:00|5957.49|5957.49|5951.37|5951.37|5957.49|5957.49|5951.37|5951.37|0
1677588000000|2023-02-28 12:40:00|5951.15|5951.15|5945.84|5945.84|5951.81|5951.81|5944.96|5944.96|0
1677588300000|2023-02-28 12:45:00|5945.7|5945.7|5946.26|5946.26|5947.85|5947.85|5943.09|5943.09|0
1677588600000|2023-02-28 12:50:00|5948.7|5948.7|5941.29|5941.29|5950.33|5950.33|5940.19|5940.19|0
1677588900000|2023-02-28 12:55:00|5941.4|5941.4|5939.02|5939.02|5943.11|5943.11|5938.27|5938.27|0
1677589200000|2023-02-28 13:00:00|5939.83|5939.83|5940.21|5940.21|5942.09|5942.09|5939.21|5939.21|0
1677589500000|2023-02-28 13:05:00|5940.39|5940.39|5931.85|5931.85|5940.95|5940.95|5926.39|5926.39|0
1677589800000|2023-02-28 13:10:00|5931.19|5931.19|5933.11|5933.11|5934.37|5934.37|5929.34|5929.34|0
1677590100000|2023-02-28 13:15:00|5933.77|5933.77|5932.08|5932.08|5934.43|5934.43|5932.06|5932.06|0
1677590400000|2023-02-28 13:20:00|5931.86|5931.86|5930.22|5930.22|5935.95|5935.95|5928.46|5928.46|0
1677590700000|2023-02-28 13:25:00|5930.66|5930.66|5934.35|5934.35|5935.9|5935.9|5929.03|5929.03|0
1677591000000|2023-02-28 13:30:00|5933.54|5933.54|5916.72|5916.72|5934.2|5934.2|5916.72|5916.72|0
1677591300000|2023-02-28 13:35:00|5916.98|5916.98|5915.03|5915.03|5916.98|5916.98|5907.91|5907.91|0
1677591600000|2023-02-28 13:40:00|5914.22|5914.22|5914.23|5914.23|5914.73|5914.73|5911.58|5911.58|0
1677591900000|2023-02-28 13:45:00|5915.04|5915.04|5915.78|5915.78|5917.24|5917.24|5911.29|5911.29|0
1677592200000|2023-02-28 13:50:00|5916.44|5916.44|5911.9|5911.9|5916.44|5916.44|5910.56|5910.56|0
1677592500000|2023-02-28 13:55:00|5910.8|5910.8|5910.66|5910.66|5912.22|5912.22|5908.82|5908.82|0
1677592800000|2023-02-28 14:00:00|5910.92|5910.92|5907.49|5907.49|5911.8|5911.8|5907.49|5907.49|0
1677593100000|2023-02-28 14:05:00|5907.93|5907.93|5904.88|5904.88|5908.12|5908.12|5904.07|5904.07|0
1677593400000|2023-02-28 14:10:00|5905.85|5905.85|5904.46|5904.46|5906.97|5906.97|5903.36|5903.36|0
1677593700000|2023-02-28 14:15:00|5904.02|5904.02|5906.3|5906.3|5907.68|5907.68|5904.02|5904.02|0
1677594000000|2023-02-28 14:20:00|5908.74|5908.74|5918.56|5918.56|5918.56|5918.56|5906.98|5906.98|0
1677594300000|2023-02-28 14:25:00|5919.44|5919.44|5919.29|5919.29|5921.27|5921.27|5916.34|5916.34|0
1677594600000|2023-02-28 14:30:00|5919.06|5919.06|5905.39|5905.39|5922.64|5922.64|5905.39|5905.39|0
1677594900000|2023-02-28 14:35:00|5906.49|5906.49|5899.78|5899.78|5906.49|5906.49|5899.78|5899.78|0
1677595200000|2023-02-28 14:40:00|5898.96|5898.96|5900.42|5900.42|5907.39|5907.39|5898.96|5898.96|0
1677595500000|2023-02-28 14:45:00|5901.23|5901.23|5900.46|5900.46|5903.41|5903.41|5899.94|5899.94|0
1677595800000|2023-02-28 14:50:00|5898.02|5898.02|5896.27|5896.27|5899.65|5899.65|5893.42|5893.42|0
1677596100000|2023-02-28 14:55:00|5895.83|5895.83|5896.87|5896.87|5897.15|5897.15|5892.8|5892.8|0
1677596400000|2023-02-28 15:00:00|5895.24|5895.24|5896.51|5896.51|5899.49|5899.49|5893.72|5893.72|0
1677596700000|2023-02-28 15:05:00|5896.29|5896.29|5895.46|5895.46|5898.89|5898.89|5894.31|5894.31|0
1677597000000|2023-02-28 15:10:00|5895.02|5895.02|5892.5|5892.5|5895.24|5895.24|5888.5|5888.5|0
1677597300000|2023-02-28 15:15:00|5892.61|5892.61|5894.98|5894.98|5894.98|5894.98|5888.76|5888.76|0
1677597600000|2023-02-28 15:20:00|5894.17|5894.17|5889.27|5889.27|5895.38|5895.38|5888.83|5888.83|0
1677597900000|2023-02-28 15:25:00|5889.49|5889.49|5890.26|5890.26|5891.76|5891.76|5887.04|5887.04|0
1677598200000|2023-02-28 15:30:00|5890.48|5890.48|5893.04|5893.04|5893.86|5893.86|5889.74|5889.74|0
1677598500000|2023-02-28 15:35:00|5892.38|5892.38|5896.37|5896.37|5896.43|5896.43|5887.05|5887.05|0
1677598800000|2023-02-28 15:40:00|5896.51|5896.51|5898.19|5898.19|5899.95|5899.95|5892.49|5892.49|0
1677599100000|2023-02-28 15:45:00|5898.33|5898.33|5894.96|5894.96|5898.59|5898.59|5891.69|5891.69|0
1677599400000|2023-02-28 15:50:00|5894.74|5894.74|5896.95|5896.95|5898.09|5898.09|5894.74|5894.74|0
1677599700000|2023-02-28 15:55:00|5896.73|5896.73|5905.84|5905.84|5905.84|5905.84|5896.13|5896.13|0
1677600000000|2023-02-28 16:00:00|5906.06|5906.06|5903.49|5903.49|5910.91|5910.91|5903.49|5903.49|0
1677600300000|2023-02-28 16:05:00|5903.27|5903.27|5900.97|5900.97|5903.8|5903.8|5900.02|5900.02|0
1677600600000|2023-02-28 16:10:00|5901.19|5901.19|5903|5903|5903.53|5903.53|5900.21|5900.21|0
1677600900000|2023-02-28 16:15:00|5903.22|5903.22|5903.6|5903.6|5908.22|5908.22|5903.22|5903.22|0
1677601200000|2023-02-28 16:20:00|5903.38|5903.38|5904.63|5904.63|5907.06|5907.06|5903.27|5903.27|0
1677601500000|2023-02-28 16:25:00|5904.85|5904.85|5894.2|5894.2|5906.94|5906.94|5894.2|5894.2|0
1677658500000|2023-03-01 08:15:00|5852.83|5852.83|5887.28|5887.28|5893.12|5893.12|5852.83|5852.83|0
1677658800000|2023-03-01 08:20:00|5884.84|5884.84|5902.21|5902.21|5903.31|5903.31|5878.55|5878.55|0
1677659100000|2023-03-01 08:25:00|5907.09|5907.09|5910.36|5910.36|5920.72|5920.72|5904.78|5904.78|0
1677659400000|2023-03-01 08:30:00|5911.17|5911.17|5932.99|5932.99|5934.62|5934.62|5911.17|5911.17|0
1677659700000|2023-03-01 08:35:00|5933.65|5933.65|5941|5941|5941|5941|5930.92|5930.92|0
1677660000000|2023-03-01 08:40:00|5941.81|5941.81|5938.16|5938.16|5944.16|5944.16|5931.69|5931.69|0
1677660300000|2023-03-01 08:45:00|5938.98|5938.98|5941.37|5941.37|5941.37|5941.37|5933.64|5933.64|0
1677660600000|2023-03-01 08:50:00|5940.56|5940.56|5944.47|5944.47|5944.74|5944.74|5934.88|5934.88|0
1677660900000|2023-03-01 08:55:00|5944.21|5944.21|5946.32|5946.32|5947.54|5947.54|5939.12|5939.12|0
1677661200000|2023-03-01 09:00:00|5945.51|5945.51|5940.97|5940.97|5953.02|5953.02|5939.34|5939.34|0
1677661500000|2023-03-01 09:05:00|5942.51|5942.51|5945.33|5945.33|5948.3|5948.3|5941.94|5941.94|0
1677661800000|2023-03-01 09:10:00|5945.77|5945.77|5943.99|5943.99|5945.77|5945.77|5939.41|5939.41|0
1677662100000|2023-03-01 09:15:00|5944.8|5944.8|5928.36|5928.36|5944.8|5944.8|5926.73|5926.73|0
1677662400000|2023-03-01 09:20:00|5928.58|5928.58|5930.12|5930.12|5930.36|5930.36|5923.58|5923.58|0
1677662700000|2023-03-01 09:25:00|5930.93|5930.93|5923.45|5923.45|5932.18|5932.18|5923.45|5923.45|0
1677663000000|2023-03-01 09:30:00|5925.07|5925.07|5921.02|5921.02|5925.07|5925.07|5918.51|5918.51|0
1677663300000|2023-03-01 09:35:00|5921.68|5921.68|5922.54|5922.54|5922.54|5922.54|5916.39|5916.39|0
1677663600000|2023-03-01 09:40:00|5923.64|5923.64|5922.49|5922.49|5926.15|5926.15|5921.83|5921.83|0
1677663900000|2023-03-01 09:45:00|5923.15|5923.15|5923.76|5923.76|5929.62|5929.62|5923.15|5923.15|0
1677664200000|2023-03-01 09:50:00|5924.2|5924.2|5917.48|5917.48|5925.82|5925.82|5916.45|5916.45|0
1677664500000|2023-03-01 09:55:00|5918.3|5918.3|5916.67|5916.67|5918.74|5918.74|5913.72|5913.72|0
1677664800000|2023-03-01 10:00:00|5916.89|5916.89|5914.83|5914.83|5917|5917|5913.95|5913.95|0
1677665100000|2023-03-01 10:05:00|5915.64|5915.64|5913.29|5913.29|5917.93|5917.93|5913.07|5913.07|0
1677665400000|2023-03-01 10:10:00|5913.07|5913.07|5914.15|5914.15|5919.5|5919.5|5912.04|5912.04|0
1677665700000|2023-03-01 10:15:00|5914.59|5914.59|5918.69|5918.69|5918.69|5918.69|5913.05|5913.05|0
1677666000000|2023-03-01 10:20:00|5919.1|5919.1|5929.3|5929.3|5929.3|5929.3|5919.1|5919.1|0
1677666300000|2023-03-01 10:25:00|5929.74|5929.74|5921.88|5921.88|5931.72|5931.72|5921.88|5921.88|0
1677666600000|2023-03-01 10:30:00|5921.66|5921.66|5919.95|5919.95|5922.63|5922.63|5918.11|5918.11|0
1677666900000|2023-03-01 10:35:00|5921.58|5921.58|5919.87|5919.87|5922.4|5922.4|5914.94|5914.94|0
1677667200000|2023-03-01 10:40:00|5922.32|5922.32|5914.15|5914.15|5922.32|5922.32|5913.11|5913.11|0
1677667500000|2023-03-01 10:45:00|5913.92|5913.92|5917.43|5917.43|5918.53|5918.53|5913.92|5913.92|0
1677667800000|2023-03-01 10:50:00|5916.99|5916.99|5914.25|5914.25|5918.32|5918.32|5912.71|5912.71|0
1677668100000|2023-03-01 10:55:00|5914.91|5914.91|5920.66|5920.66|5925.08|5925.08|5914.91|5914.91|0
1677668400000|2023-03-01 11:00:00|5920.79|5920.79|5918.4|5918.4|5920.79|5920.79|5918.06|5918.06|0
1677668700000|2023-03-01 11:05:00|5917.3|5917.3|5916.22|5916.22|5917.47|5917.47|5913.86|5913.86|0
1677669000000|2023-03-01 11:10:00|5916|5916|5915.69|5915.69|5917.32|5917.32|5914.08|5914.08|0
1677669300000|2023-03-01 11:15:00|5916.13|5916.13|5913.59|5913.59|5918.71|5918.71|5913.37|5913.37|0
1677669600000|2023-03-01 11:20:00|5913.37|5913.37|5917.37|5917.37|5918.58|5918.58|5912.55|5912.55|0
1677669900000|2023-03-01 11:25:00|5917.59|5917.59|5912.56|5912.56|5918.15|5918.15|5912.56|5912.56|0
1677670200000|2023-03-01 11:30:00|5913.37|5913.37|5914.69|5914.69|5915.35|5915.35|5913.37|5913.37|0
1677670500000|2023-03-01 11:35:00|5913.88|5913.88|5914.67|5914.67|5915.33|5915.33|5910.78|5910.78|0
1677670800000|2023-03-01 11:40:00|5913.86|5913.86|5921.22|5921.22|5923.23|5923.23|5913.64|5913.64|0
1677671100000|2023-03-01 11:45:00|5922.32|5922.32|5928.09|5928.09|5929.43|5929.43|5922.32|5922.32|0
1677671400000|2023-03-01 11:50:00|5928.31|5928.31|5929.65|5929.65|5930.47|5930.47|5927.36|5927.36|0
1677671700000|2023-03-01 11:55:00|5928.84|5928.84|5932.64|5932.64|5932.64|5932.64|5925.47|5925.47|0
1677672000000|2023-03-01 12:00:00|5932.2|5932.2|5927.7|5927.7|5932.36|5932.36|5927.7|5927.7|0
1677672300000|2023-03-01 12:05:00|5927.04|5927.04|5928.94|5928.94|5932.55|5932.55|5927.04|5927.04|0
1677672600000|2023-03-01 12:10:00|5929.38|5929.38|5928.98|5928.98|5929.38|5929.38|5925.18|5925.18|0
1677672900000|2023-03-01 12:15:00|5929.2|5929.2|5931.34|5931.34|5931.34|5931.34|5928.1|5928.1|0
1677673200000|2023-03-01 12:20:00|5931.61|5931.61|5932.25|5932.25|5933.35|5933.35|5930.18|5930.18|0
1677673500000|2023-03-01 12:25:00|5932.44|5932.44|5929.99|5929.99|5932.88|5932.88|5929.99|5929.99|0
1677673800000|2023-03-01 12:30:00|5930.81|5930.81|5929.51|5929.51|5930.81|5930.81|5928.23|5928.23|0
1677674100000|2023-03-01 12:35:00|5928.69|5928.69|5932.21|5932.21|5932.43|5932.43|5927.88|5927.88|0
1677674400000|2023-03-01 12:40:00|5932.4|5932.4|5932.62|5932.62|5936.16|5936.16|5932.4|5932.4|0
1677674700000|2023-03-01 12:45:00|5934.16|5934.16|5931.89|5931.89|5934.16|5934.16|5931.63|5931.63|0
1677675000000|2023-03-01 12:50:00|5932.11|5932.11|5939.72|5939.72|5939.72|5939.72|5932.11|5932.11|0
1677675300000|2023-03-01 12:55:00|5939.28|5939.28|5941.95|5941.95|5941.95|5941.95|5939.28|5939.28|0
1677675600000|2023-03-01 13:00:00|5941.14|5941.14|5940.59|5940.59|5943.27|5943.27|5939.91|5939.91|0
1677675900000|2023-03-01 13:05:00|5942.13|5942.13|5941.39|5941.39|5942.13|5942.13|5939.25|5939.25|0
1677676200000|2023-03-01 13:10:00|5941.17|5941.17|5948.32|5948.32|5948.32|5948.32|5941.17|5941.17|0
1677676500000|2023-03-01 13:15:00|5947.51|5947.51|5948.63|5948.63|5948.98|5948.98|5946.69|5946.69|0
1677676800000|2023-03-01 13:20:00|5947.97|5947.97|5951.97|5951.97|5952.19|5952.19|5947.97|5947.97|0
1677677100000|2023-03-01 13:25:00|5951.15|5951.15|5946.62|5946.62|5954.02|5954.02|5945.2|5945.2|0
1677677400000|2023-03-01 13:30:00|5946.4|5946.4|5933.93|5933.93|5946.4|5946.4|5933.93|5933.93|0
1677677700000|2023-03-01 13:35:00|5934.74|5934.74|5929.85|5929.85|5936.65|5936.65|5928.22|5928.22|0
1677678000000|2023-03-01 13:40:00|5929.19|5929.19|5922.39|5922.39|5930.44|5930.44|5921.57|5921.57|0
1677678300000|2023-03-01 13:45:00|5921.57|5921.57|5937.81|5937.81|5937.81|5937.81|5921.57|5921.57|0
1677678600000|2023-03-01 13:50:00|5937|5937|5940.82|5940.82|5943.55|5943.55|5937|5937|0
1677678900000|2023-03-01 13:55:00|5941.26|5941.26|5938.6|5938.6|5941.26|5941.26|5936.26|5936.26|0
1677679200000|2023-03-01 14:00:00|5936.6|5936.6|5931.87|5931.87|5936.6|5936.6|5931.87|5931.87|0
1677679500000|2023-03-01 14:05:00|5932.53|5932.53|5932.67|5932.67|5934.19|5934.19|5931.79|5931.79|0
1677679800000|2023-03-01 14:10:00|5932.23|5932.23|5934.32|5934.32|5934.6|5934.6|5931.72|5931.72|0
1677680100000|2023-03-01 14:15:00|5934.76|5934.76|5930.41|5930.41|5934.76|5934.76|5930.41|5930.41|0
1677680400000|2023-03-01 14:20:00|5930.19|5930.19|5933.02|5933.02|5933.84|5933.84|5929.75|5929.75|0
1677680700000|2023-03-01 14:25:00|5932.58|5932.58|5936.92|5936.92|5937.36|5937.36|5932.36|5932.36|0
1677681000000|2023-03-01 14:30:00|5937.74|5937.74|5930.71|5930.71|5937.74|5937.74|5930.22|5930.22|0
1677681300000|2023-03-01 14:35:00|5931.52|5931.52|5939.09|5939.09|5940.57|5940.57|5929.67|5929.67|0
1677681600000|2023-03-01 14:40:00|5939.42|5939.42|5939.17|5939.17|5943.22|5943.22|5937.26|5937.26|0
1677681900000|2023-03-01 14:45:00|5940.27|5940.27|5946.77|5946.77|5946.77|5946.77|5937.81|5937.81|0
1677682200000|2023-03-01 14:50:00|5945.95|5945.95|5943.46|5943.46|5946.02|5946.02|5941.7|5941.7|0
1677682500000|2023-03-01 14:55:00|5944.28|5944.28|5943.33|5943.33|5946.5|5946.5|5942.74|5942.74|0
1677682800000|2023-03-01 15:00:00|5943.99|5943.99|5938.25|5938.25|5946.79|5946.79|5938.03|5938.03|0
1677683100000|2023-03-01 15:05:00|5937.43|5937.43|5945.06|5945.06|5948.28|5948.28|5937.21|5937.21|0
1677683400000|2023-03-01 15:10:00|5944.84|5944.84|5950.7|5950.7|5951.81|5951.81|5944.4|5944.4|0
1677683700000|2023-03-01 15:15:00|5950.26|5950.26|5952.38|5952.38|5956.24|5956.24|5950.04|5950.04|0
1677684000000|2023-03-01 15:20:00|5952.11|5952.11|5962.71|5962.71|5962.71|5962.71|5951.87|5951.87|0
1677684300000|2023-03-01 15:25:00|5962.84|5962.84|5967.82|5967.82|5969.96|5969.96|5962.61|5962.61|0
1677684600000|2023-03-01 15:30:00|5968.7|5968.7|5969.01|5969.01|5971.36|5971.36|5968.01|5968.01|0
1677684900000|2023-03-01 15:35:00|5969.23|5969.23|5969.18|5969.18|5971.17|5971.17|5967.62|5967.62|0
1677685200000|2023-03-01 15:40:00|5969.62|5969.62|5966.65|5966.65|5971.44|5971.44|5966.21|5966.21|0
1677685500000|2023-03-01 15:45:00|5967.09|5967.09|5973.68|5973.68|5976.61|5976.61|5966.7|5966.7|0
1677685800000|2023-03-01 15:50:00|5973.9|5973.9|5972.25|5972.25|5975.8|5975.8|5970.89|5970.89|0
1677686100000|2023-03-01 15:55:00|5972.11|5972.11|5979.75|5979.75|5980.19|5980.19|5971.98|5971.98|0
1677686400000|2023-03-01 16:00:00|5979.88|5979.88|5978.73|5978.73|5984.01|5984.01|5976.59|5976.59|0
1677686700000|2023-03-01 16:05:00|5978.95|5978.95|5979.55|5979.55|5979.55|5979.55|5975.38|5975.38|0
1677687000000|2023-03-01 16:10:00|5979.99|5979.99|5968.86|5968.86|5981.31|5981.31|5968.42|5968.42|0
1677687300000|2023-03-01 16:15:00|5968.04|5968.04|5965.99|5965.99|5970.33|5970.33|5965.4|5965.4|0
1677687600000|2023-03-01 16:20:00|5966.26|5966.26|5970.13|5970.13|5975.04|5975.04|5966.26|5966.26|0
1677687900000|2023-03-01 16:25:00|5969.91|5969.91|5971.7|5971.7|5978.43|5978.43|5966.3|5966.3|0
1677744900000|2023-03-02 08:15:00|5940.34|5940.34|5947.84|5947.84|5956.63|5956.63|5940.34|5940.34|0
1677745200000|2023-03-02 08:20:00|5947.58|5947.58|5947.9|5947.9|5951.16|5951.16|5944.45|5944.45|0
1677745500000|2023-03-02 08:25:00|5948.79|5948.79|5948.13|5948.13|5957.61|5957.61|5948.13|5948.13|0
1677745800000|2023-03-02 08:30:00|5948.79|5948.79|5956.23|5956.23|5961.58|5961.58|5948.79|5948.79|0
1677746100000|2023-03-02 08:35:00|5954.91|5954.91|5957.42|5957.42|5957.42|5957.42|5945.99|5945.99|0
1677746400000|2023-03-02 08:40:00|5957.69|5957.69|5961.65|5961.65|5967.02|5967.02|5957.69|5957.69|0
1677746700000|2023-03-02 08:45:00|5963.41|5963.41|5963.21|5963.21|5963.67|5963.67|5956.61|5956.61|0
1677747000000|2023-03-02 08:50:00|5961.58|5961.58|5975.99|5975.99|5977.32|5977.32|5961.58|5961.58|0
1677747300000|2023-03-02 08:55:00|5976.81|5976.81|5983.99|5983.99|5984.15|5984.15|5972.67|5972.67|0
1677747600000|2023-03-02 09:00:00|5984.4|5984.4|5975.12|5975.12|5984.4|5984.4|5974.45|5974.45|0
1677747900000|2023-03-02 09:05:00|5975.56|5975.56|5974.2|5974.2|5980.41|5980.41|5974.2|5974.2|0
1677748200000|2023-03-02 09:10:00|5972.66|5972.66|5966.46|5966.46|5972.66|5972.66|5966.46|5966.46|0
1677748500000|2023-03-02 09:15:00|5966.9|5966.9|5957.56|5957.56|5966.9|5966.9|5957.56|5957.56|0
1677748800000|2023-03-02 09:20:00|5956.24|5956.24|5947.02|5947.02|5956.24|5956.24|5946.58|5946.58|0
1677749100000|2023-03-02 09:25:00|5947.69|5947.69|5952.87|5952.87|5952.91|5952.91|5946.02|5946.02|0
1677749400000|2023-03-02 09:30:00|5952.2|5952.2|5955.26|5955.26|5956.03|5956.03|5950.95|5950.95|0
1677749700000|2023-03-02 09:35:00|5954.6|5954.6|5954.61|5954.61|5955.93|5955.93|5951.94|5951.94|0
1677750000000|2023-03-02 09:40:00|5954.17|5954.17|5953.08|5953.08|5955.8|5955.8|5950.69|5950.69|0
1677750300000|2023-03-02 09:45:00|5952.64|5952.64|5946.98|5946.98|5955.9|5955.9|5944.87|5944.87|0
1677750600000|2023-03-02 09:50:00|5946.76|5946.76|5949.11|5949.11|5949.11|5949.11|5944.63|5944.63|0
1677750900000|2023-03-02 09:55:00|5949.38|5949.38|5947.08|5947.08|5951.15|5951.15|5946.26|5946.26|0
1677751200000|2023-03-02 10:00:00|5946.26|5946.26|5939.07|5939.07|5946.26|5946.26|5939.07|5939.07|0
1677751500000|2023-03-02 10:05:00|5938.26|5938.26|5937.9|5937.9|5939.07|5939.07|5935.9|5935.9|0
1677751800000|2023-03-02 10:10:00|5936.8|5936.8|5937.15|5937.15|5937.62|5937.62|5932.86|5932.86|0
1677752100000|2023-03-02 10:15:00|5937.37|5937.37|5942.22|5942.22|5944.86|5944.86|5937.37|5937.37|0
1677752400000|2023-03-02 10:20:00|5940.59|5940.59|5940.1|5940.1|5942.57|5942.57|5939.7|5939.7|0
1677752700000|2023-03-02 10:25:00|5940.32|5940.32|5946.04|5946.04|5946.04|5946.04|5936.36|5936.36|0
1677753000000|2023-03-02 10:30:00|5944.94|5944.94|5946.82|5946.82|5947.7|5947.7|5944.28|5944.28|0
1677753300000|2023-03-02 10:35:00|5947.64|5947.64|5950.74|5950.74|5950.74|5950.74|5944.09|5944.09|0
1677753600000|2023-03-02 10:40:00|5950.08|5950.08|5952.63|5952.63|5952.63|5952.63|5946.58|5946.58|0
1677753900000|2023-03-02 10:45:00|5953.07|5953.07|5968.37|5968.37|5970.59|5970.59|5953.07|5953.07|0
1677754200000|2023-03-02 10:50:00|5968.81|5968.81|5966.81|5966.81|5970.42|5970.42|5964.15|5964.15|0
1677754500000|2023-03-02 10:55:00|5967.03|5967.03|5964.13|5964.13|5968.47|5968.47|5963.25|5963.25|0
1677754800000|2023-03-02 11:00:00|5963.69|5963.69|5967.46|5967.46|5968.78|5968.78|5962.07|5962.07|0
1677755100000|2023-03-02 11:05:00|5967.9|5967.9|5968|5968|5968|5968|5964.54|5964.54|0
1677755400000|2023-03-02 11:10:00|5967.56|5967.56|5969.1|5969.1|5969.76|5969.76|5967.56|5967.56|0
1677755700000|2023-03-02 11:15:00|5969.54|5969.54|5968.48|5968.48|5970.55|5970.55|5966.17|5966.17|0
1677756000000|2023-03-02 11:20:00|5968.26|5968.26|5967.42|5967.42|5970.9|5970.9|5964.91|5964.91|0
1677756300000|2023-03-02 11:25:00|5967.14|5967.14|5964.01|5964.01|5968.37|5968.37|5964.01|5964.01|0
1677756600000|2023-03-02 11:30:00|5964.45|5964.45|5971.55|5971.55|5971.55|5971.55|5963.63|5963.63|0
1677756900000|2023-03-02 11:35:00|5972.21|5972.21|5972.22|5972.22|5972.22|5972.22|5968.88|5968.88|0
1677757200000|2023-03-02 11:40:00|5973.1|5973.1|5969|5969|5973.1|5973.1|5969|5969|0
1677757500000|2023-03-02 11:45:00|5969.14|5969.14|5970.95|5970.95|5972.78|5972.78|5967.15|5967.15|0
1677757800000|2023-03-02 11:50:00|5970.07|5970.07|5963.48|5963.48|5970.73|5970.73|5962.38|5962.38|0
1677758100000|2023-03-02 11:55:00|5965.11|5965.11|5969.43|5969.43|5969.43|5969.43|5959.89|5959.89|0
1677758400000|2023-03-02 12:00:00|5967.8|5967.8|5970.67|5970.67|5973.99|5973.99|5967.8|5967.8|0
1677758700000|2023-03-02 12:05:00|5969.57|5969.57|5966.15|5966.15|5971.4|5971.4|5965.74|5965.74|0
1677759000000|2023-03-02 12:10:00|5966.96|5966.96|5970.11|5970.11|5971.87|5971.87|5966.66|5966.66|0
1677759300000|2023-03-02 12:15:00|5969.67|5969.67|5965.75|5965.75|5969.67|5969.67|5963.84|5963.84|0
1677759600000|2023-03-02 12:20:00|5965.35|5965.35|5963.46|5963.46|5966.06|5966.06|5963.46|5963.46|0
1677759900000|2023-03-02 12:25:00|5962.65|5962.65|5963.46|5963.46|5964.16|5964.16|5961.72|5961.72|0
1677760200000|2023-03-02 12:30:00|5962.8|5962.8|5969.69|5969.69|5969.69|5969.69|5962.8|5962.8|0
1677760500000|2023-03-02 12:35:00|5968.87|5968.87|5970.77|5970.77|5970.77|5970.77|5966.98|5966.98|0
1677760800000|2023-03-02 12:40:00|5971.21|5971.21|5968.76|5968.76|5972.43|5972.43|5966.33|5966.33|0
1677761100000|2023-03-02 12:45:00|5968.1|5968.1|5967.28|5967.28|5968.1|5968.1|5966.47|5966.47|0
1677761400000|2023-03-02 12:50:00|5967.72|5967.72|5975.67|5975.67|5975.67|5975.67|5967.72|5967.72|0
1677761700000|2023-03-02 12:55:00|5976.33|5976.33|5980.21|5980.21|5982.6|5982.6|5975.58|5975.58|0
1677762000000|2023-03-02 13:00:00|5978.29|5978.29|5979.2|5979.2|5982.15|5982.15|5977.48|5977.48|0
1677762300000|2023-03-02 13:05:00|5975.68|5975.68|5978.12|5978.12|5980.32|5980.32|5975.24|5975.24|0
1677762600000|2023-03-02 13:10:00|5978.94|5978.94|5978.98|5978.98|5980.39|5980.39|5976.8|5976.8|0
1677762900000|2023-03-02 13:15:00|5978.58|5978.58|5976.79|5976.79|5978.58|5978.58|5976.79|5976.79|0
1677763200000|2023-03-02 13:20:00|5975.91|5975.91|5977.19|5977.19|5978.51|5978.51|5974.81|5974.81|0
1677763500000|2023-03-02 13:25:00|5977.63|5977.63|5981.87|5981.87|5981.87|5981.87|5977.63|5977.63|0
1677763800000|2023-03-02 13:30:00|5980.98|5980.98|5968.63|5968.63|5980.98|5980.98|5968.63|5968.63|0
1677764100000|2023-03-02 13:35:00|5968.19|5968.19|5970.89|5970.89|5972.56|5972.56|5967.63|5967.63|0
1677764400000|2023-03-02 13:40:00|5971.33|5971.33|5974.3|5974.3|5976.35|5976.35|5971.33|5971.33|0
1677764700000|2023-03-02 13:45:00|5973.2|5973.2|5978.68|5978.68|5978.94|5978.94|5973.2|5973.2|0
1677765000000|2023-03-02 13:50:00|5978.81|5978.81|5979.49|5979.49|5979.49|5979.49|5976.7|5976.7|0
1677765300000|2023-03-02 13:55:00|5980.15|5980.15|5978.37|5978.37|5982.25|5982.25|5977.93|5977.93|0
1677765600000|2023-03-02 14:00:00|5979.47|5979.47|5979.69|5979.69|5982.64|5982.64|5978.59|5978.59|0
1677765900000|2023-03-02 14:05:00|5978.59|5978.59|5977.33|5977.33|5979.25|5979.25|5976.01|5976.01|0
1677766200000|2023-03-02 14:10:00|5977.77|5977.77|5967.8|5967.8|5977.77|5977.77|5967.8|5967.8|0
1677766500000|2023-03-02 14:15:00|5968.46|5968.46|5968.83|5968.83|5973.79|5973.79|5967.57|5967.57|0
1677766800000|2023-03-02 14:20:00|5969.05|5969.05|5972.25|5972.25|5972.25|5972.25|5966.91|5966.91|0
1677767100000|2023-03-02 14:25:00|5970.93|5970.93|5971.82|5971.82|5974.59|5974.59|5970.49|5970.49|0
1677767400000|2023-03-02 14:30:00|5970.06|5970.06|5973.38|5973.38|5974.81|5974.81|5968.8|5968.8|0
1677767700000|2023-03-02 14:35:00|5973.49|5973.49|5973.57|5973.57|5977.78|5977.78|5970.76|5970.76|0
1677768000000|2023-03-02 14:40:00|5974.01|5974.01|5973.82|5973.82|5979.41|5979.41|5973.38|5973.38|0
1677768300000|2023-03-02 14:45:00|5974.26|5974.26|5979.94|5979.94|5982.6|5982.6|5974.26|5974.26|0
1677768600000|2023-03-02 14:50:00|5979.72|5979.72|5989.16|5989.16|5991.58|5991.58|5979.5|5979.5|0
1677768900000|2023-03-02 14:55:00|5989.97|5989.97|5986.43|5986.43|5991.82|5991.82|5985.4|5985.4|0
1677769200000|2023-03-02 15:00:00|5987.09|5987.09|5987.39|5987.39|5993.41|5993.41|5987.09|5987.09|0
1677769500000|2023-03-02 15:05:00|5987.26|5987.26|5982.55|5982.55|5987.26|5987.26|5981.02|5981.02|0
1677769800000|2023-03-02 15:10:00|5983.36|5983.36|5979.42|5979.42|5986.28|5986.28|5979.42|5979.42|0
1677770100000|2023-03-02 15:15:00|5979.2|5979.2|5972.6|5972.6|5981.42|5981.42|5971.82|5971.82|0
1677770400000|2023-03-02 15:20:00|5972.16|5972.16|5974.9|5974.9|5977|5977|5969.27|5969.27|0
1677770700000|2023-03-02 15:25:00|5974.68|5974.68|5975.23|5975.23|5976.33|5976.33|5969.92|5969.92|0
1677771000000|2023-03-02 15:30:00|5976.04|5976.04|5982.14|5982.14|5982.45|5982.45|5973.71|5973.71|0
1677771300000|2023-03-02 15:35:00|5982.36|5982.36|5983.9|5983.9|5986.13|5986.13|5980.45|5980.45|0
1677771600000|2023-03-02 15:40:00|5984.72|5984.72|5982.68|5982.68|5986.89|5986.89|5978.63|5978.63|0
1677771900000|2023-03-02 15:45:00|5982.9|5982.9|5975.93|5975.93|5983.81|5983.81|5975.93|5975.93|0
1677772200000|2023-03-02 15:50:00|5974.3|5974.3|5979.96|5979.96|5980.98|5980.98|5973.86|5973.86|0
1677772500000|2023-03-02 15:55:00|5979.52|5979.52|5977.07|5977.07|5980.9|5980.9|5973.49|5973.49|0
1677772800000|2023-03-02 16:00:00|5976.85|5976.85|5978.6|5978.6|5979.86|5979.86|5975.93|5975.93|0
1677773100000|2023-03-02 16:05:00|5976.98|5976.98|5980.38|5980.38|5980.38|5980.38|5975.87|5975.87|0
1677773400000|2023-03-02 16:10:00|5980.52|5980.52|5984.82|5984.82|5985.11|5985.11|5980.52|5980.52|0
1677773700000|2023-03-02 16:15:00|5984.64|5984.64|5987.51|5987.51|5987.51|5987.51|5981.62|5981.62|0
1677774000000|2023-03-02 16:20:00|5987.29|5987.29|5988.53|5988.53|5990.77|5990.77|5985.62|5985.62|0
1677774300000|2023-03-02 16:25:00|5988.75|5988.75|5990.38|5990.38|5991.06|5991.06|5985.78|5985.78|0
1677831300000|2023-03-03 08:15:00|6032.78|6032.78|6016.4|6016.4|6032.89|6032.89|6016.11|6016.11|0
1677831600000|2023-03-03 08:20:00|6018.03|6018.03|6023.29|6023.29|6024.1|6024.1|6016.4|6016.4|0
1677831900000|2023-03-03 08:25:00|6023.07|6023.07|6016.91|6016.91|6024.08|6024.08|6010.62|6010.62|0
1677832200000|2023-03-03 08:30:00|6018.54|6018.54|6022.52|6022.52|6022.52|6022.52|6017.73|6017.73|0
1677832500000|2023-03-03 08:35:00|6023.34|6023.34|6026.31|6026.31|6026.9|6026.9|6019.44|6019.44|0
1677832800000|2023-03-03 08:40:00|6025.65|6025.65|6016.88|6016.88|6026.46|6026.46|6014.66|6014.66|0
1677833100000|2023-03-03 08:45:00|6016.44|6016.44|6017.34|6017.34|6022.27|6022.27|6014|6014|0
1677833400000|2023-03-03 08:50:00|6016.53|6016.53|6009.48|6009.48|6016.53|6016.53|6008.73|6008.73|0
1677833700000|2023-03-03 08:55:00|6009.26|6009.26|6013.51|6013.51|6013.51|6013.51|6007.72|6007.72|0
1677834000000|2023-03-03 09:00:00|6013.07|6013.07|6008.16|6008.16|6015|6015|6007.5|6007.5|0
1677834300000|2023-03-03 09:05:00|6008.05|6008.05|6013.64|6013.64|6014.85|6014.85|6008.05|6008.05|0
1677834600000|2023-03-03 09:10:00|6012.82|6012.82|6013.73|6013.73|6015.27|6015.27|6009.74|6009.74|0
1677834900000|2023-03-03 09:15:00|6014.39|6014.39|6015.28|6015.28|6015.73|6015.73|6011.74|6011.74|0
1677835200000|2023-03-03 09:20:00|6014.47|6014.47|6014.89|6014.89|6017.82|6017.82|6012.8|6012.8|0
1677835500000|2023-03-03 09:25:00|6014.45|6014.45|6015.24|6015.24|6017.24|6017.24|6010.75|6010.75|0
1677835800000|2023-03-03 09:30:00|6015.37|6015.37|6014.71|6014.71|6015.97|6015.97|6012.86|6012.86|0
1677836100000|2023-03-03 09:35:00|6015.53|6015.53|6010.22|6010.22|6016.63|6016.63|6008.75|6008.75|0
1677836400000|2023-03-03 09:40:00|6011.04|6011.04|6003.42|6003.42|6011.04|6011.04|6002.98|6002.98|0
1677836700000|2023-03-03 09:45:00|6002.6|6002.6|6003.56|6003.56|6006.07|6006.07|6001.24|6001.24|0
1677837000000|2023-03-03 09:50:00|6003.34|6003.34|6001.71|6001.71|6004.22|6004.22|5999.46|5999.46|0
1677837300000|2023-03-03 09:55:00|6002.15|6002.15|6001|6001|6002.21|6002.21|5998.69|5998.69|0
1677837600000|2023-03-03 10:00:00|6001.27|6001.27|5996.08|5996.08|6003.37|6003.37|5995.86|5995.86|0
1677837900000|2023-03-03 10:05:00|5994.45|5994.45|5986.64|5986.64|5996.15|5996.15|5983.47|5983.47|0
1677838200000|2023-03-03 10:10:00|5986.2|5986.2|5982.34|5982.34|5987.08|5987.08|5981.9|5981.9|0
1677838500000|2023-03-03 10:15:00|5982.78|5982.78|5981.16|5981.16|5982.78|5982.78|5978.23|5978.23|0
1677838800000|2023-03-03 10:20:00|5980.97|5980.97|5987.18|5987.18|5987.18|5987.18|5980.31|5980.31|0
1677839100000|2023-03-03 10:25:00|5985.55|5985.55|5981.35|5981.35|5985.82|5985.82|5979.21|5979.21|0
1677839400000|2023-03-03 10:30:00|5982.45|5982.45|5984.08|5984.08|5984.08|5984.08|5981.06|5981.06|0
1677839700000|2023-03-03 10:35:00|5984.52|5984.52|5988.52|5988.52|5988.52|5988.52|5982.32|5982.32|0
1677840000000|2023-03-03 10:40:00|5986.89|5986.89|5986.67|5986.67|5987.88|5987.88|5985.86|5985.86|0
1677840300000|2023-03-03 10:45:00|5984.82|5984.82|5984.53|5984.53|5987.17|5987.17|5984.53|5984.53|0
1677840600000|2023-03-03 10:50:00|5983.72|5983.72|5987.28|5987.28|5987.33|5987.33|5982.9|5982.9|0
1677840900000|2023-03-03 10:55:00|5988.1|5988.1|5993.32|5993.32|5993.32|5993.32|5987.66|5987.66|0
1677841200000|2023-03-03 11:00:00|5993.1|5993.1|5990.17|5990.17|5993.1|5993.1|5989.4|5989.4|0
1677841500000|2023-03-03 11:05:00|5989.51|5989.51|5990.22|5990.22|5990.95|5990.95|5988.69|5988.69|0
1677841800000|2023-03-03 11:10:00|5990|5990|5997.11|5997.11|5997.88|5997.88|5990|5990|0
1677842100000|2023-03-03 11:15:00|5997.65|5997.65|6005.3|6005.3|6005.47|6005.47|5996.25|5996.25|0
1677842400000|2023-03-03 11:20:00|6007.06|6007.06|6008.09|6008.09|6008.09|6008.09|6006.02|6006.02|0
1677842700000|2023-03-03 11:25:00|6008.75|6008.75|6006.09|6006.09|6009.79|6009.79|6006.09|6006.09|0
1677843000000|2023-03-03 11:30:00|6006.31|6006.31|6006.52|6006.52|6009.38|6009.38|6006.16|6006.16|0
1677843300000|2023-03-03 11:35:00|6005.64|6005.64|6008.44|6008.44|6009.69|6009.69|6005.64|6005.64|0
1677843600000|2023-03-03 11:40:00|6009.25|6009.25|6012.3|6012.3|6014.73|6014.73|6009.25|6009.25|0
1677843900000|2023-03-03 11:45:00|6012.96|6012.96|6016.13|6016.13|6016.13|6016.13|6011.18|6011.18|0
1677844200000|2023-03-03 11:50:00|6015.69|6015.69|6016.61|6016.61|6016.61|6016.61|6014.37|6014.37|0
1677844500000|2023-03-03 11:55:00|6015.73|6015.73|6017.8|6017.8|6017.8|6017.8|6013.07|6013.07|0
1677844800000|2023-03-03 12:00:00|6017.58|6017.58|6016.84|6016.84|6019.12|6019.12|6016.4|6016.4|0
1677845100000|2023-03-03 12:05:00|6017.06|6017.06|6016.84|6016.84|6018.75|6018.75|6015.43|6015.43|0
1677845400000|2023-03-03 12:10:00|6017.65|6017.65|6018.31|6018.31|6020.09|6020.09|6017.06|6017.06|0
1677845700000|2023-03-03 12:15:00|6018.09|6018.09|6019.13|6019.13|6019.13|6019.13|6017.43|6017.43|0
1677846000000|2023-03-03 12:20:00|6017.5|6017.5|6020.38|6020.38|6020.6|6020.6|6017.5|6017.5|0
1677846300000|2023-03-03 12:25:00|6020.27|6020.27|6022.23|6022.23|6022.45|6022.45|6020.16|6020.16|0
1677846600000|2023-03-03 12:30:00|6022.67|6022.67|6022.19|6022.19|6022.67|6022.67|6020.5|6020.5|0
1677846900000|2023-03-03 12:35:00|6022.41|6022.41|6021.73|6021.73|6027.41|6027.41|6021.29|6021.29|0
1677847200000|2023-03-03 12:40:00|6022.13|6022.13|6021.87|6021.87|6023.21|6023.21|6021.24|6021.24|0
1677847500000|2023-03-03 12:45:00|6021.06|6021.06|6023.86|6023.86|6024.38|6024.38|6021.06|6021.06|0
1677847800000|2023-03-03 12:50:00|6024.67|6024.67|6022.65|6022.65|6024.67|6024.67|6021.98|6021.98|0
1677848100000|2023-03-03 12:55:00|6022.87|6022.87|6023.87|6023.87|6024.41|6024.41|6022.23|6022.23|0
1677848400000|2023-03-03 13:00:00|6023.06|6023.06|6015.74|6015.74|6023.98|6023.98|6013.72|6013.72|0
1677848700000|2023-03-03 13:05:00|6015.55|6015.55|6002.67|6002.67|6015.55|6015.55|6001.62|6001.62|0
1677849000000|2023-03-03 13:10:00|6002.41|6002.41|5993.77|5993.77|6005.05|6005.05|5992.52|5992.52|0
1677849300000|2023-03-03 13:15:00|5993.23|5993.23|5993.82|5993.82|5996.55|5996.55|5991.92|5991.92|0
1677849600000|2023-03-03 13:20:00|5992.72|5992.72|5988.45|5988.45|5992.72|5992.72|5988.45|5988.45|0
1677849900000|2023-03-03 13:25:00|5988.01|5988.01|5988.19|5988.19|5991.52|5991.52|5985.57|5985.57|0
1677850200000|2023-03-03 13:30:00|5987.53|5987.53|5985.08|5985.08|5990.74|5990.74|5984.2|5984.2|0
1677850500000|2023-03-03 13:35:00|5985.3|5985.3|5978.89|5978.89|5985.83|5985.83|5978.89|5978.89|0
1677850800000|2023-03-03 13:40:00|5978.67|5978.67|5972.4|5972.4|5978.67|5978.67|5970.44|5970.44|0
1677851100000|2023-03-03 13:45:00|5973.22|5973.22|5972.18|5972.18|5974.32|5974.32|5972.18|5972.18|0
1677851400000|2023-03-03 13:50:00|5969.74|5969.74|5966.4|5966.4|5971.28|5971.28|5964.92|5964.92|0
1677851700000|2023-03-03 13:55:00|5964.77|5964.77|5972.89|5972.89|5973.33|5973.33|5963.96|5963.96|0
1677852000000|2023-03-03 14:00:00|5968.82|5968.82|5969.81|5969.81|5973.31|5973.31|5968.82|5968.82|0
1677852300000|2023-03-03 14:05:00|5969.15|5969.15|5955.36|5955.36|5969.15|5969.15|5952.79|5952.79|0
1677852600000|2023-03-03 14:10:00|5955.1|5955.1|5961.28|5961.28|5961.66|5961.66|5952.69|5952.69|0
1677852900000|2023-03-03 14:15:00|5959.52|5959.52|5970.56|5970.56|5971|5971|5959.52|5959.52|0
1677853200000|2023-03-03 14:20:00|5970.34|5970.34|5968.86|5968.86|5971.42|5971.42|5967.48|5967.48|0
1677853500000|2023-03-03 14:25:00|5968.64|5968.64|5969.72|5969.72|5972.95|5972.95|5968.64|5968.64|0
1677853800000|2023-03-03 14:30:00|5970.82|5970.82|5970.59|5970.59|5970.82|5970.82|5964.61|5964.61|0
1677854100000|2023-03-03 14:35:00|5969.77|5969.77|5968.75|5968.75|5972.39|5972.39|5966.02|5966.02|0
1677854400000|2023-03-03 14:40:00|5969.19|5969.19|5974.32|5974.32|5974.54|5974.54|5969.19|5969.19|0
1677854700000|2023-03-03 14:45:00|5973.44|5973.44|5970.11|5970.11|5973.44|5973.44|5963.55|5963.55|0
1677855000000|2023-03-03 14:50:00|5970.33|5970.33|5972.55|5972.55|5975.12|5975.12|5965.31|5965.31|0
1677855300000|2023-03-03 14:55:00|5972.77|5972.77|5968.25|5968.25|5974.7|5974.7|5968.25|5968.25|0
1677855600000|2023-03-03 15:00:00|5968.03|5968.03|5973.51|5973.51|5974.04|5974.04|5968.03|5968.03|0
1677855900000|2023-03-03 15:05:00|5973.07|5973.07|5966.26|5966.26|5973.89|5973.89|5966.26|5966.26|0
1677856200000|2023-03-03 15:10:00|5965.45|5965.45|5966.24|5966.24|5967.58|5967.58|5964.1|5964.1|0
1677856500000|2023-03-03 15:15:00|5966.68|5966.68|5959.23|5959.23|5969.1|5969.1|5958.35|5958.35|0
1677856800000|2023-03-03 15:20:00|5959.1|5959.1|5965.59|5965.59|5966.74|5966.74|5959.1|5959.1|0
1677857100000|2023-03-03 15:25:00|5966.25|5966.25|5967.96|5967.96|5968.61|5968.61|5963.52|5963.52|0
1677857400000|2023-03-03 15:30:00|5967.52|5967.52|5968.15|5968.15|5968.37|5968.37|5961.6|5961.6|0
1677857700000|2023-03-03 15:35:00|5968.96|5968.96|5977.7|5977.7|5981.31|5981.31|5968.96|5968.96|0
1677858000000|2023-03-03 15:40:00|5978.14|5978.14|5977.79|5977.79|5981.71|5981.71|5977.55|5977.55|0
1677858300000|2023-03-03 15:45:00|5977.57|5977.57|5980.02|5980.02|5980.46|5980.46|5975.28|5975.28|0
1677858600000|2023-03-03 15:50:00|5980.46|5980.46|5980.77|5980.77|5980.99|5980.99|5977.89|5977.89|0
1677858900000|2023-03-03 15:55:00|5980.55|5980.55|5983.17|5983.17|5983.17|5983.17|5979.23|5979.23|0
1677859200000|2023-03-03 16:00:00|5982.9|5982.9|5980.31|5980.31|5987.4|5987.4|5978.55|5978.55|0
1677859500000|2023-03-03 16:05:00|5981.94|5981.94|5984.66|5984.66|5985.7|5985.7|5981.83|5981.83|0
1677859800000|2023-03-03 16:10:00|5984.4|5984.4|5984.08|5984.08|5986.11|5986.11|5982.98|5982.98|0
1677860100000|2023-03-03 16:15:00|5983.64|5983.64|5993.89|5993.89|5997.22|5997.22|5982.61|5982.61|0
1677860400000|2023-03-03 16:20:00|5994.12|5994.12|5987.31|5987.31|5994.78|5994.78|5987.31|5987.31|0
1677860700000|2023-03-03 16:25:00|5986.49|5986.49|5986.75|5986.75|5992.99|5992.99|5986.49|5986.49|0
1678090500000|2023-03-06 08:15:00|6027.48|6027.48|6038.87|6038.87|6038.87|6038.87|6025.85|6025.85|0
1678090800000|2023-03-06 08:20:00|6039.31|6039.31|6041.84|6041.84|6047.61|6047.61|6039.09|6039.09|0
1678091100000|2023-03-06 08:25:00|6042.11|6042.11|6057.77|6057.77|6058.43|6058.43|6042.11|6042.11|0
1678091400000|2023-03-06 08:30:00|6057.11|6057.11|6053.05|6053.05|6058.21|6058.21|6049.87|6049.87|0
1678091700000|2023-03-06 08:35:00|6052.39|6052.39|6053.4|6053.4|6054.52|6054.52|6048.52|6048.52|0
1678092000000|2023-03-06 08:40:00|6053.62|6053.62|6052.52|6052.52|6054.72|6054.72|6049.42|6049.42|0
1678092300000|2023-03-06 08:45:00|6053.34|6053.34|6056.77|6056.77|6057.32|6057.32|6046.1|6046.1|0
1678092600000|2023-03-06 08:50:00|6057.21|6057.21|6059.56|6059.56|6060.52|6060.52|6054.61|6054.61|0
1678092900000|2023-03-06 08:55:00|6057.93|6057.93|6057.97|6057.97|6060.39|6060.39|6056.19|6056.19|0
1678093200000|2023-03-06 09:00:00|6057.53|6057.53|6059.53|6059.53|6059.53|6059.53|6056.21|6056.21|0
1678093500000|2023-03-06 09:05:00|6058.72|6058.72|6067.57|6067.57|6068.23|6068.23|6057.31|6057.31|0
1678093800000|2023-03-06 09:10:00|6065.13|6065.13|6070.23|6070.23|6070.98|6070.98|6060.75|6060.75|0
1678094100000|2023-03-06 09:15:00|6070.1|6070.1|6067.32|6067.32|6074.6|6074.6|6067.32|6067.32|0
1678094400000|2023-03-06 09:20:00|6068.95|6068.95|6067.17|6067.17|6071.24|6071.24|6061.42|6061.42|0
1678094700000|2023-03-06 09:25:00|6066.07|6066.07|6059.55|6059.55|6067.1|6067.1|6059.55|6059.55|0
1678095000000|2023-03-06 09:30:00|6062|6062|6059.26|6059.26|6062|6062|6059.26|6059.26|0
1678095300000|2023-03-06 09:35:00|6059.04|6059.04|6054.82|6054.82|6059.1|6059.1|6054.2|6054.2|0
1678095600000|2023-03-06 09:40:00|6055.04|6055.04|6057.05|6057.05|6059.34|6059.34|6054.82|6054.82|0
1678095900000|2023-03-06 09:45:00|6056.39|6056.39|6057.27|6057.27|6057.27|6057.27|6055.2|6055.2|0
1678096200000|2023-03-06 09:50:00|6057.49|6057.49|6052.29|6052.29|6057.49|6057.49|6048.81|6048.81|0
1678096500000|2023-03-06 09:55:00|6052.73|6052.73|6054.64|6054.64|6057.09|6057.09|6051.41|6051.41|0
1678096800000|2023-03-06 10:00:00|6054.86|6054.86|6050.4|6050.4|6058.38|6058.38|6049.37|6049.37|0
1678097100000|2023-03-06 10:05:00|6050.26|6050.26|6051.96|6051.96|6055.13|6055.13|6049.38|6049.38|0
1678097400000|2023-03-06 10:10:00|6051.3|6051.3|6050.77|6050.77|6053.19|6053.19|6047.23|6047.23|0
1678097700000|2023-03-06 10:15:00|6050.33|6050.33|6045.14|6045.14|6050.91|6050.91|6044.92|6044.92|0
1678098000000|2023-03-06 10:20:00|6044.7|6044.7|6051.53|6051.53|6051.53|6051.53|6043.96|6043.96|0
1678098300000|2023-03-06 10:25:00|6051.64|6051.64|6053.58|6053.58|6055.56|6055.56|6050.28|6050.28|0
1678098600000|2023-03-06 10:30:00|6052.77|6052.77|6052.54|6052.54|6058.51|6058.51|6052.27|6052.27|0
1678098900000|2023-03-06 10:35:00|6052.32|6052.32|6052.19|6052.19|6052.63|6052.63|6049.53|6049.53|0
1678099200000|2023-03-06 10:40:00|6053|6053|6059.26|6059.26|6059.26|6059.26|6050.93|6050.93|0
1678099500000|2023-03-06 10:45:00|6059.48|6059.48|6057.34|6057.34|6059.57|6059.57|6055.43|6055.43|0
1678099800000|2023-03-06 10:50:00|6057.56|6057.56|6058.97|6058.97|6059.19|6059.19|6056.02|6056.02|0
1678100100000|2023-03-06 10:55:00|6059.79|6059.79|6060.87|6060.87|6064.54|6064.54|6058.16|6058.16|0
1678100400000|2023-03-06 11:00:00|6059.99|6059.99|6062.02|6062.02|6062.24|6062.24|6059.99|6059.99|0
1678100700000|2023-03-06 11:05:00|6061.8|6061.8|6062.56|6062.56|6063.43|6063.43|6060.7|6060.7|0
1678101000000|2023-03-06 11:10:00|6061.75|6061.75|6065.05|6065.05|6065.05|6065.05|6061.07|6061.07|0
1678101300000|2023-03-06 11:15:00|6064.24|6064.24|6070.92|6070.92|6070.92|6070.92|6064.24|6064.24|0
1678101600000|2023-03-06 11:20:00|6070.7|6070.7|6067.53|6067.53|6072.55|6072.55|6066.49|6066.49|0
1678101900000|2023-03-06 11:25:00|6067.75|6067.75|6059.72|6059.72|6068.28|6068.28|6058.35|6058.35|0
1678102200000|2023-03-06 11:30:00|6059.94|6059.94|6062.36|6062.36|6063.99|6063.99|6059.94|6059.94|0
1678102500000|2023-03-06 11:35:00|6062.14|6062.14|6061.1|6061.1|6062.36|6062.36|6056.68|6056.68|0
1678102800000|2023-03-06 11:40:00|6061.76|6061.76|6054.98|6054.98|6062.42|6062.42|6054.98|6054.98|0
1678103100000|2023-03-06 11:45:00|6055.31|6055.31|6048.13|6048.13|6055.31|6055.31|6047.16|6047.16|0
1678103400000|2023-03-06 11:50:00|6048.35|6048.35|6046.94|6046.94|6051.76|6051.76|6043.48|6043.48|0
1678103700000|2023-03-06 11:55:00|6047.76|6047.76|6044.71|6044.71|6047.76|6047.76|6044.37|6044.37|0
1678104000000|2023-03-06 12:00:00|6043.89|6043.89|6047.82|6047.82|6047.82|6047.82|6042.3|6042.3|0
1678104300000|2023-03-06 12:05:00|6047.6|6047.6|6035.71|6035.71|6047.6|6047.6|6035.58|6035.58|0
1678104600000|2023-03-06 12:10:00|6035.27|6035.27|6032.16|6032.16|6038.06|6038.06|6032.16|6032.16|0
1678104900000|2023-03-06 12:15:00|6032.43|6032.43|6033.18|6033.18|6037.75|6037.75|6031.61|6031.61|0
1678105200000|2023-03-06 12:20:00|6032.96|6032.96|6032.83|6032.83|6036.09|6036.09|6032.83|6032.83|0
1678105500000|2023-03-06 12:25:00|6035.28|6035.28|6039.85|6039.85|6039.85|6039.85|6034.4|6034.4|0
1678105800000|2023-03-06 12:30:00|6039.41|6039.41|6037.13|6037.13|6039.85|6039.85|6035.96|6035.96|0
1678106100000|2023-03-06 12:35:00|6036.25|6036.25|6034.77|6034.77|6036.47|6036.47|6033.81|6033.81|0
1678106400000|2023-03-06 12:40:00|6034.33|6034.33|6022.07|6022.07|6034.77|6034.77|6022.07|6022.07|0
1678106700000|2023-03-06 12:45:00|6021.19|6021.19|6018.9|6018.9|6022|6022|6016.48|6016.48|0
1678107000000|2023-03-06 12:50:00|6018.02|6018.02|6022.73|6022.73|6025.13|6025.13|6014.69|6014.69|0
1678107300000|2023-03-06 12:55:00|6022.29|6022.29|6027.89|6027.89|6027.89|6027.89|6018.81|6018.81|0
1678107600000|2023-03-06 13:00:00|6028.11|6028.11|6025.01|6025.01|6028.48|6028.48|6025.01|6025.01|0
1678107900000|2023-03-06 13:05:00|6023.38|6023.38|6018.37|6018.37|6023.82|6023.82|6018.15|6018.15|0
1678108200000|2023-03-06 13:10:00|6018.81|6018.81|6026.9|6026.9|6026.9|6026.9|6017.77|6017.77|0
1678108500000|2023-03-06 13:15:00|6027.72|6027.72|6030.67|6030.67|6032.96|6032.96|6027.06|6027.06|0
1678108800000|2023-03-06 13:20:00|6029.04|6029.04|6025.37|6025.37|6029.04|6029.04|6023.23|6023.23|0
1678109100000|2023-03-06 13:25:00|6025.15|6025.15|6024.11|6024.11|6025.81|6025.81|6023.89|6023.89|0
1678109400000|2023-03-06 13:30:00|6024.93|6024.93|6030.48|6030.48|6030.48|6030.48|6024.39|6024.39|0
1678109700000|2023-03-06 13:35:00|6030.21|6030.21|6033.17|6033.17|6036.58|6036.58|6030.21|6030.21|0
1678110000000|2023-03-06 13:40:00|6031.54|6031.54|6032.73|6032.73|6034.27|6034.27|6031.54|6031.54|0
1678110300000|2023-03-06 13:45:00|6032.29|6032.29|6031.29|6031.29|6035.37|6035.37|6027.9|6027.9|0
1678110600000|2023-03-06 13:50:00|6032.1|6032.1|6032.74|6032.74|6033.78|6033.78|6031.86|6031.86|0
1678110900000|2023-03-06 13:55:00|6032.3|6032.3|6029.09|6029.09|6034.81|6034.81|6029.09|6029.09|0
1678111200000|2023-03-06 14:00:00|6029.9|6029.9|6035.21|6035.21|6035.21|6035.21|6029.9|6029.9|0
1678111500000|2023-03-06 14:05:00|6034.77|6034.77|6029.91|6029.91|6035.31|6035.31|6029.91|6029.91|0
1678111800000|2023-03-06 14:10:00|6030.17|6030.17|6029.29|6029.29|6031.49|6031.49|6028.85|6028.85|0
1678112100000|2023-03-06 14:15:00|6029.73|6029.73|6025.94|6025.94|6031.01|6031.01|6025.44|6025.44|0
1678112400000|2023-03-06 14:20:00|6026.16|6026.16|6029.59|6029.59|6030.25|6030.25|6024.54|6024.54|0
1678112700000|2023-03-06 14:25:00|6029.15|6029.15|6040.13|6040.13|6041.17|6041.17|6029.15|6029.15|0
1678113000000|2023-03-06 14:30:00|6040.95|6040.95|6045|6045|6045.95|6045.95|6035.93|6035.93|0
1678113300000|2023-03-06 14:35:00|6045.22|6045.22|6046.81|6046.81|6049.56|6049.56|6044.34|6044.34|0
1678113600000|2023-03-06 14:40:00|6046.95|6046.95|6055.44|6055.44|6055.88|6055.88|6046.95|6046.95|0
1678113900000|2023-03-06 14:45:00|6055.66|6055.66|6059.52|6059.52|6061.5|6061.5|6055|6055|0
1678114200000|2023-03-06 14:50:00|6060.33|6060.33|6059.94|6059.94|6062.67|6062.67|6058.53|6058.53|0
1678114500000|2023-03-06 14:55:00|6060.12|6060.12|6056.48|6056.48|6060.34|6060.34|6056.48|6056.48|0
1678114800000|2023-03-06 15:00:00|6055.82|6055.82|6059.37|6059.37|6060.56|6060.56|6055.57|6055.57|0
1678115100000|2023-03-06 15:05:00|6058.56|6058.56|6053.82|6053.82|6058.56|6058.56|6053.13|6053.13|0
1678115400000|2023-03-06 15:10:00|6054.04|6054.04|6057.83|6057.83|6058.4|6058.4|6053.61|6053.61|0
1678115700000|2023-03-06 15:15:00|6057.56|6057.56|6050.07|6050.07|6057.56|6057.56|6050.07|6050.07|0
1678116000000|2023-03-06 15:20:00|6050.29|6050.29|6050.9|6050.9|6050.9|6050.9|6046.75|6046.75|0
1678116300000|2023-03-06 15:25:00|6050.68|6050.68|6049.11|6049.11|6050.68|6050.68|6048.17|6048.17|0
1678116600000|2023-03-06 15:30:00|6049.92|6049.92|6046.27|6046.27|6053.12|6053.12|6045.06|6045.06|0
1678116900000|2023-03-06 15:35:00|6046.49|6046.49|6044.64|6044.64|6049.28|6049.28|6043.21|6043.21|0
1678117200000|2023-03-06 15:40:00|6044.2|6044.2|6042.68|6042.68|6046.39|6046.39|6041.34|6041.34|0
1678117500000|2023-03-06 15:45:00|6041.8|6041.8|6041.82|6041.82|6044.42|6044.42|6040.01|6040.01|0
1678117800000|2023-03-06 15:50:00|6041.38|6041.38|6046.35|6046.35|6047.02|6047.02|6041.16|6041.16|0
1678118100000|2023-03-06 15:55:00|6046.57|6046.57|6045|6045|6048.47|6048.47|6044.69|6044.69|0
1678118400000|2023-03-06 16:00:00|6045.81|6045.81|6044.23|6044.23|6047.26|6047.26|6042.51|6042.51|0
1678118700000|2023-03-06 16:05:00|6043.79|6043.79|6030.84|6030.84|6043.79|6043.79|6028.44|6028.44|0
1678119000000|2023-03-06 16:10:00|6031.06|6031.06|6033.79|6033.79|6033.79|6033.79|6029.08|6029.08|0
1678119300000|2023-03-06 16:15:00|6034.9|6034.9|6032.39|6032.39|6034.9|6034.9|6029.74|6029.74|0
1678119600000|2023-03-06 16:20:00|6033.49|6033.49|6039.81|6039.81|6039.81|6039.81|6032.28|6032.28|0
1678119900000|2023-03-06 16:25:00|6038.99|6038.99|6041.56|6041.56|6042.54|6042.54|6037.83|6037.83|0
1678176900000|2023-03-07 08:15:00|6021.99|6021.99|6021.8|6021.8|6030.49|6030.49|6021.8|6021.8|0
1678177200000|2023-03-07 08:20:00|6020.98|6020.98|6027.64|6027.64|6027.64|6027.64|6020.18|6020.18|0
1678177500000|2023-03-07 08:25:00|6026.02|6026.02|6023.71|6023.71|6026.24|6026.24|6020.65|6020.65|0
1678177800000|2023-03-07 08:30:00|6022.9|6022.9|6015.72|6015.72|6022.9|6022.9|6015.72|6015.72|0
1678178100000|2023-03-07 08:35:00|6014.77|6014.77|6008.03|6008.03|6014.77|6014.77|6006.67|6006.67|0
1678178400000|2023-03-07 08:40:00|6008.25|6008.25|6014.76|6014.76|6015.6|6015.6|6008.25|6008.25|0
1678178700000|2023-03-07 08:45:00|6015.2|6015.2|6010.13|6010.13|6015.2|6015.2|6009.91|6009.91|0
1678179000000|2023-03-07 08:50:00|6010.35|6010.35|6015.4|6015.4|6016.5|6016.5|6010.13|6010.13|0
1678179300000|2023-03-07 08:55:00|6015|6015|6019.77|6019.77|6019.77|6019.77|6014.78|6014.78|0
1678179600000|2023-03-07 09:00:00|6019.99|6019.99|6014.09|6014.09|6019.99|6019.99|6011.36|6011.36|0
1678179900000|2023-03-07 09:05:00|6014.53|6014.53|6010.9|6010.9|6015.21|6015.21|6010.63|6010.63|0
1678180200000|2023-03-07 09:10:00|6012.66|6012.66|6014.95|6014.95|6016.62|6016.62|6012.44|6012.44|0
1678180500000|2023-03-07 09:15:00|6015.39|6015.39|6012.62|6012.62|6015.5|6015.5|6011.25|6011.25|0
1678180800000|2023-03-07 09:20:00|6012.84|6012.84|6020.06|6020.06|6020.06|6020.06|6012.84|6012.84|0
1678181100000|2023-03-07 09:25:00|6020.28|6020.28|6022.04|6022.04|6024.68|6024.68|6019.4|6019.4|0
1678181400000|2023-03-07 09:30:00|6021.82|6021.82|6022.35|6022.35|6025.78|6025.78|6021.82|6021.82|0
1678181700000|2023-03-07 09:35:00|6022.13|6022.13|6021.78|6021.78|6025.83|6025.83|6018.39|6018.39|0
1678182000000|2023-03-07 09:40:00|6022.22|6022.22|6025.82|6025.82|6027.8|6027.8|6022.22|6022.22|0
1678182300000|2023-03-07 09:45:00|6025.38|6025.38|6022.28|6022.28|6025.88|6025.88|6022.26|6022.26|0
1678182600000|2023-03-07 09:50:00|6022.06|6022.06|6020.87|6020.87|6022.11|6022.11|6019.77|6019.77|0
1678182900000|2023-03-07 09:55:00|6021.53|6021.53|6006.89|6006.89|6022.01|6022.01|6006.89|6006.89|0
1678183200000|2023-03-07 10:00:00|6007.11|6007.11|6001.87|6001.87|6010.19|6010.19|6001.65|6001.65|0
1678183500000|2023-03-07 10:05:00|6002.09|6002.09|6006.42|6006.42|6006.42|6006.42|6002.09|6002.09|0
1678183800000|2023-03-07 10:10:00|6007.3|6007.3|6017.02|6017.02|6017.02|6017.02|6007.3|6007.3|0
1678184100000|2023-03-07 10:15:00|6016.8|6016.8|6017.32|6017.32|6021|6021|6016.8|6016.8|0
1678184400000|2023-03-07 10:20:00|6017.5|6017.5|6020.98|6020.98|6023.75|6023.75|6017.5|6017.5|0
1678184700000|2023-03-07 10:25:00|6021.79|6021.79|6027.56|6027.56|6028.37|6028.37|6021.79|6021.79|0
1678185000000|2023-03-07 10:30:00|6027.12|6027.12|6030.37|6030.37|6031.47|6031.47|6026.24|6026.24|0
1678185300000|2023-03-07 10:35:00|6030.59|6030.59|6025.81|6025.81|6030.59|6030.59|6025.81|6025.81|0
1678185600000|2023-03-07 10:40:00|6026.03|6026.03|6020.59|6020.59|6026.69|6026.69|6020.59|6020.59|0
1678185900000|2023-03-07 10:45:00|6020.81|6020.81|6017.08|6017.08|6021.03|6021.03|6014.72|6014.72|0
1678186200000|2023-03-07 10:50:00|6016.42|6016.42|6022.75|6022.75|6022.89|6022.89|6016.42|6016.42|0
1678186500000|2023-03-07 10:55:00|6022.97|6022.97|6027.39|6027.39|6028.2|6028.2|6020.59|6020.59|0
1678186800000|2023-03-07 11:00:00|6027.25|6027.25|6029.65|6029.65|6030.46|6030.46|6023.88|6023.88|0
1678187100000|2023-03-07 11:05:00|6029.87|6029.87|6038.43|6038.43|6040.73|6040.73|6029.87|6029.87|0
1678187400000|2023-03-07 11:10:00|6037.77|6037.77|6045.63|6045.63|6046.07|6046.07|6037.77|6037.77|0
1678187700000|2023-03-07 11:15:00|6045.45|6045.45|6050.99|6050.99|6052.24|6052.24|6045.45|6045.45|0
1678188000000|2023-03-07 11:20:00|6051.21|6051.21|6049.08|6049.08|6057.64|6057.64|6049.08|6049.08|0
1678188300000|2023-03-07 11:25:00|6048.94|6048.94|6048.51|6048.51|6048.94|6048.94|6045.22|6045.22|0
1678188600000|2023-03-07 11:30:00|6048.07|6048.07|6051.08|6051.08|6053|6053|6048.07|6048.07|0
1678188900000|2023-03-07 11:35:00|6051.74|6051.74|6048.73|6048.73|6052.63|6052.63|6048.07|6048.07|0
1678189200000|2023-03-07 11:40:00|6049.54|6049.54|6050.4|6050.4|6051.57|6051.57|6048.44|6048.44|0
1678189500000|2023-03-07 11:45:00|6049.59|6049.59|6047.98|6047.98|6049.59|6049.59|6045.69|6045.69|0
1678189800000|2023-03-07 11:50:00|6047.32|6047.32|6044.72|6044.72|6047.54|6047.54|6044.28|6044.28|0
1678190100000|2023-03-07 11:55:00|6044.06|6044.06|6041.88|6041.88|6044.5|6044.5|6041.05|6041.05|0
1678190400000|2023-03-07 12:00:00|6042.1|6042.1|6040.82|6040.82|6042.32|6042.32|6037.78|6037.78|0
1678190700000|2023-03-07 12:05:00|6040.16|6040.16|6037.03|6037.03|6041.1|6041.1|6036.01|6036.01|0
1678191000000|2023-03-07 12:10:00|6036.22|6036.22|6040.47|6040.47|6040.47|6040.47|6036.22|6036.22|0
1678191300000|2023-03-07 12:15:00|6039.81|6039.81|6042.79|6042.79|6042.79|6042.79|6038.69|6038.69|0
1678191600000|2023-03-07 12:20:00|6043.45|6043.45|6048.34|6048.34|6049.16|6049.16|6043.45|6043.45|0
1678191900000|2023-03-07 12:25:00|6049.97|6049.97|6048.31|6048.31|6049.97|6049.97|6046.77|6046.77|0
1678192200000|2023-03-07 12:30:00|6048.53|6048.53|6048.57|6048.57|6051.68|6051.68|6047.98|6047.98|0
1678192500000|2023-03-07 12:35:00|6048.79|6048.79|6053.82|6053.82|6054.86|6054.86|6047.96|6047.96|0
1678192800000|2023-03-07 12:40:00|6054.64|6054.64|6049.66|6049.66|6054.64|6054.64|6047.67|6047.67|0
1678193100000|2023-03-07 12:45:00|6050.76|6050.76|6055.56|6055.56|6055.56|6055.56|6050.1|6050.1|0
1678193400000|2023-03-07 12:50:00|6054.74|6054.74|6044.07|6044.07|6054.74|6054.74|6044.07|6044.07|0
1678193700000|2023-03-07 12:55:00|6041.63|6041.63|6046.27|6046.27|6047.59|6047.59|6041.63|6041.63|0
1678194000000|2023-03-07 13:00:00|6046.71|6046.71|6047.48|6047.48|6048.96|6048.96|6045.13|6045.13|0
1678194300000|2023-03-07 13:05:00|6047.92|6047.92|6048.86|6048.86|6050.48|6050.48|6047.92|6047.92|0
1678194600000|2023-03-07 13:10:00|6048.72|6048.72|6052.4|6052.4|6053.28|6053.28|6048.35|6048.35|0
1678194900000|2023-03-07 13:15:00|6053.06|6053.06|6053.78|6053.78|6054.15|6054.15|6049.06|6049.06|0
1678195200000|2023-03-07 13:20:00|6054.44|6054.44|6052.91|6052.91|6054.66|6054.66|6051.44|6051.44|0
1678195500000|2023-03-07 13:25:00|6056.17|6056.17|6055.1|6055.1|6056.17|6056.17|6054.41|6054.41|0
1678195800000|2023-03-07 13:30:00|6054.87|6054.87|6059.2|6059.2|6060.08|6060.08|6053.01|6053.01|0
1678196100000|2023-03-07 13:35:00|6060.01|6060.01|6057.67|6057.67|6063.34|6063.34|6055.82|6055.82|0
1678196400000|2023-03-07 13:40:00|6057.45|6057.45|6057.66|6057.66|6058.69|6058.69|6054.88|6054.88|0
1678196700000|2023-03-07 13:45:00|6058.1|6058.1|6058.14|6058.14|6060.58|6060.58|6057.88|6057.88|0
1678197000000|2023-03-07 13:50:00|6058.36|6058.36|6055.53|6055.53|6059.25|6059.25|6054.12|6054.12|0
1678197300000|2023-03-07 13:55:00|6054.71|6054.71|6053.32|6053.32|6056.78|6056.78|6053.1|6053.1|0
1678197600000|2023-03-07 14:00:00|6052.66|6052.66|6054.37|6054.37|6055.25|6055.25|6052.66|6052.66|0
1678197900000|2023-03-07 14:05:00|6052.75|6052.75|6051.82|6051.82|6053.65|6053.65|6051.71|6051.71|0
1678198200000|2023-03-07 14:10:00|6052.04|6052.04|6055.07|6055.07|6057.06|6057.06|6052.04|6052.04|0
1678198500000|2023-03-07 14:15:00|6055.29|6055.29|6062.18|6062.18|6062.18|6062.18|6055.29|6055.29|0
1678198800000|2023-03-07 14:20:00|6061.52|6061.52|6056.43|6056.43|6061.52|6061.52|6056.25|6056.25|0
1678199100000|2023-03-07 14:25:00|6052.36|6052.36|6055.2|6055.2|6057.14|6057.14|6052.14|6052.14|0
1678199400000|2023-03-07 14:30:00|6054.94|6054.94|6050.51|6050.51|6054.94|6054.94|6049.85|6049.85|0
1678199700000|2023-03-07 14:35:00|6050.07|6050.07|6049.22|6049.22|6052.95|6052.95|6046.45|6046.45|0
1678200000000|2023-03-07 14:40:00|6048.81|6048.81|6052.17|6052.17|6053.49|6053.49|6039.71|6039.71|0
1678200300000|2023-03-07 14:45:00|6052.61|6052.61|6048.74|6048.74|6052.61|6052.61|6042.84|6042.84|0
1678200600000|2023-03-07 14:50:00|6048.52|6048.52|6043.32|6043.32|6049.55|6049.55|6040.05|6040.05|0
1678200900000|2023-03-07 14:55:00|6043.54|6043.54|6038.91|6038.91|6044.71|6044.71|6038.91|6038.91|0
1678201200000|2023-03-07 15:00:00|6038.25|6038.25|6029.19|6029.19|6041.13|6041.13|6028.75|6028.75|0
1678201500000|2023-03-07 15:05:00|6028.97|6028.97|6035.67|6035.67|6035.67|6035.67|6028.97|6028.97|0
1678201800000|2023-03-07 15:10:00|6035.22|6035.22|6038.59|6038.59|6038.72|6038.72|6033.19|6033.19|0
1678202100000|2023-03-07 15:15:00|6038.81|6038.81|6039.54|6039.54|6041.59|6041.59|6036.29|6036.29|0
1678202400000|2023-03-07 15:20:00|6039.68|6039.68|6044.79|6044.79|6047.46|6047.46|6038.8|6038.8|0
1678202700000|2023-03-07 15:25:00|6045.61|6045.61|6046.61|6046.61|6047.93|6047.93|6041.51|6041.51|0
1678203000000|2023-03-07 15:30:00|6046.83|6046.83|6050.51|6050.51|6051.8|6051.8|6045.95|6045.95|0
1678203300000|2023-03-07 15:35:00|6049.63|6049.63|6040.95|6040.95|6050|6050|6040.51|6040.51|0
1678203600000|2023-03-07 15:40:00|6041.17|6041.17|6038.28|6038.28|6043.15|6043.15|6037.84|6037.84|0
1678203900000|2023-03-07 15:45:00|6037.84|6037.84|6038.44|6038.44|6038.44|6038.44|6033.96|6033.96|0
1678204200000|2023-03-07 15:50:00|6038.57|6038.57|6041.34|6041.34|6043.32|6043.32|6037.62|6037.62|0
1678204500000|2023-03-07 15:55:00|6040.52|6040.52|6030.4|6030.4|6041.8|6041.8|6029.3|6029.3|0
1678204800000|2023-03-07 16:00:00|6029.96|6029.96|6036.45|6036.45|6036.85|6036.85|6029.96|6029.96|0
1678205100000|2023-03-07 16:05:00|6036.67|6036.67|6028.21|6028.21|6037.42|6037.42|6028.21|6028.21|0
1678205400000|2023-03-07 16:10:00|6028.87|6028.87|6027.84|6027.84|6031.57|6031.57|6027.62|6027.62|0
1678205700000|2023-03-07 16:15:00|6027.4|6027.4|6034.24|6034.24|6036.09|6036.09|6027.09|6027.09|0
1678206000000|2023-03-07 16:20:00|6034.11|6034.11|6028.3|6028.3|6034.11|6034.11|6028.3|6028.3|0
1678206300000|2023-03-07 16:25:00|6027.86|6027.86|6028.3|6028.3|6031.06|6031.06|6026.11|6026.11|0
1678263300000|2023-03-08 08:15:00|6071.96|6071.96|6071.25|6071.25|6078.23|6078.23|6067.23|6067.23|0
1678263600000|2023-03-08 08:20:00|6073.69|6073.69|6071.56|6071.56|6075.76|6075.76|6067|6067|0
1678263900000|2023-03-08 08:25:00|6071.69|6071.69|6081.01|6081.01|6083.3|6083.3|6071.69|6071.69|0
1678264200000|2023-03-08 08:30:00|6081.67|6081.67|6064.28|6064.28|6083.43|6083.43|6064.28|6064.28|0
1678264500000|2023-03-08 08:35:00|6064.06|6064.06|6068.22|6068.22|6069.98|6069.98|6061.31|6061.31|0
1678264800000|2023-03-08 08:40:00|6068.44|6068.44|6066.86|6066.86|6070.9|6070.9|6063.26|6063.26|0
1678265100000|2023-03-08 08:45:00|6067.08|6067.08|6075.81|6075.81|6075.81|6075.81|6065.53|6065.53|0
1678265400000|2023-03-08 08:50:00|6075.59|6075.59|6080.77|6080.77|6084.65|6084.65|6075.04|6075.04|0
1678265700000|2023-03-08 08:55:00|6079.96|6079.96|6087.37|6087.37|6087.37|6087.37|6079.96|6079.96|0
1678266000000|2023-03-08 09:00:00|6088.69|6088.69|6099.77|6099.77|6100.32|6100.32|6086.52|6086.52|0
1678266300000|2023-03-08 09:05:00|6099.11|6099.11|6114.39|6114.39|6118.06|6118.06|6099.11|6099.11|0
1678266600000|2023-03-08 09:10:00|6113.07|6113.07|6098.49|6098.49|6113.95|6113.95|6098.05|6098.05|0
1678266900000|2023-03-08 09:15:00|6099.81|6099.81|6105.86|6105.86|6110.2|6110.2|6099.81|6099.81|0
1678267200000|2023-03-08 09:20:00|6105.33|6105.33|6095.91|6095.91|6106.47|6106.47|6091.82|6091.82|0
1678267500000|2023-03-08 09:25:00|6096.13|6096.13|6106.19|6106.19|6113.44|6113.44|6096.13|6096.13|0
1678267800000|2023-03-08 09:30:00|6106.85|6106.85|6104.5|6104.5|6109.96|6109.96|6104.5|6104.5|0
1678268100000|2023-03-08 09:35:00|6104.72|6104.72|6106.94|6106.94|6107.95|6107.95|6104.72|6104.72|0
1678268400000|2023-03-08 09:40:00|6107.82|6107.82|6108.18|6108.18|6108.51|6108.51|6104.35|6104.35|0
1678268700000|2023-03-08 09:45:00|6108.62|6108.62|6111.3|6111.3|6112.71|6112.71|6105.38|6105.38|0
1678269000000|2023-03-08 09:50:00|6111.44|6111.44|6105.64|6105.64|6111.83|6111.83|6105.64|6105.64|0
1678269300000|2023-03-08 09:55:00|6104.82|6104.82|6095.18|6095.18|6105.04|6105.04|6093.64|6093.64|0
1678269600000|2023-03-08 10:00:00|6094.08|6094.08|6094.75|6094.75|6094.75|6094.75|6088.8|6088.8|0
1678269900000|2023-03-08 10:05:00|6094.53|6094.53|6089.64|6089.64|6094.53|6094.53|6087.84|6087.84|0
1678270200000|2023-03-08 10:10:00|6090.96|6090.96|6093.2|6093.2|6093.26|6093.26|6090.3|6090.3|0
1678270500000|2023-03-08 10:15:00|6093.42|6093.42|6093.23|6093.23|6098.1|6098.1|6090.91|6090.91|0
1678270800000|2023-03-08 10:20:00|6093.89|6093.89|6096.89|6096.89|6096.89|6096.89|6092.13|6092.13|0
1678271100000|2023-03-08 10:25:00|6096.01|6096.01|6097.84|6097.84|6099.07|6099.07|6095.48|6095.48|0
1678271400000|2023-03-08 10:30:00|6098.06|6098.06|6101.25|6101.25|6101.42|6101.42|6096.98|6096.98|0
1678271700000|2023-03-08 10:35:00|6102.35|6102.35|6100.22|6100.22|6103.67|6103.67|6097.02|6097.02|0
1678272000000|2023-03-08 10:40:00|6099.42|6099.42|6091.57|6091.57|6099.86|6099.86|6090.76|6090.76|0
1678272300000|2023-03-08 10:45:00|6092.23|6092.23|6096.24|6096.24|6096.68|6096.68|6090.1|6090.1|0
1678272600000|2023-03-08 10:50:00|6096.46|6096.46|6093.75|6093.75|6097.21|6097.21|6093.75|6093.75|0
1678272900000|2023-03-08 10:55:00|6092.87|6092.87|6089.74|6089.74|6092.87|6092.87|6086.7|6086.7|0
1678273200000|2023-03-08 11:00:00|6090.07|6090.07|6096.56|6096.56|6097.16|6097.16|6090.07|6090.07|0
1678273500000|2023-03-08 11:05:00|6095.68|6095.68|6090.13|6090.13|6096.47|6096.47|6089.69|6089.69|0
1678273800000|2023-03-08 11:10:00|6091.76|6091.76|6090.26|6090.26|6091.76|6091.76|6089.91|6089.91|0
1678274100000|2023-03-08 11:15:00|6090.04|6090.04|6099.22|6099.22|6099.66|6099.66|6089.93|6089.93|0
1678274400000|2023-03-08 11:20:00|6098.78|6098.78|6097.68|6097.68|6099.44|6099.44|6097.68|6097.68|0
1678274700000|2023-03-08 11:25:00|6099.22|6099.22|6099.94|6099.94|6100.85|6100.85|6099.22|6099.22|0
1678275000000|2023-03-08 11:30:00|6100.38|6100.38|6100.71|6100.71|6100.71|6100.71|6097.96|6097.96|0
1678275300000|2023-03-08 11:35:00|6101.59|6101.59|6101.34|6101.34|6104.28|6104.28|6100.9|6100.9|0
1678275600000|2023-03-08 11:40:00|6102.15|6102.15|6099.25|6099.25|6103.1|6103.1|6099.25|6099.25|0
1678275900000|2023-03-08 11:45:00|6099.47|6099.47|6099.61|6099.61|6101.23|6101.23|6097.98|6097.98|0
1678276200000|2023-03-08 11:50:00|6099.83|6099.83|6097.63|6097.63|6099.83|6099.83|6095.53|6095.53|0
1678276500000|2023-03-08 11:55:00|6097.85|6097.85|6095.86|6095.86|6102.64|6102.64|6095.86|6095.86|0
1678276800000|2023-03-08 12:00:00|6095.73|6095.73|6101.34|6101.34|6101.34|6101.34|6094.41|6094.41|0
1678277100000|2023-03-08 12:05:00|6100.46|6100.46|6101.74|6101.74|6105.61|6105.61|6100.46|6100.46|0
1678277400000|2023-03-08 12:10:00|6101.51|6101.51|6100.23|6100.23|6103.74|6103.74|6099.35|6099.35|0
1678277700000|2023-03-08 12:15:00|6100.89|6100.89|6100.76|6100.76|6102.45|6102.45|6097.96|6097.96|0
1678278000000|2023-03-08 12:20:00|6100.54|6100.54|6097.58|6097.58|6100.54|6100.54|6097.47|6097.47|0
1678278300000|2023-03-08 12:25:00|6097.14|6097.14|6091.59|6091.59|6098.46|6098.46|6091.37|6091.37|0
1678278600000|2023-03-08 12:30:00|6090.93|6090.93|6092.04|6092.04|6092.04|6092.04|6084.41|6084.41|0
1678278900000|2023-03-08 12:35:00|6091.38|6091.38|6091.88|6091.88|6092.42|6092.42|6090.06|6090.06|0
1678279200000|2023-03-08 12:40:00|6092.02|6092.02|6091.12|6091.12|6092.97|6092.97|6090.46|6090.46|0
1678279500000|2023-03-08 12:45:00|6091.93|6091.93|6089.1|6089.1|6092.15|6092.15|6088|6088|0
1678279800000|2023-03-08 12:50:00|6088.88|6088.88|6089.35|6089.35|6090.73|6090.73|6087.59|6087.59|0
1678280100000|2023-03-08 12:55:00|6088.91|6088.91|6091.49|6091.49|6095.1|6095.1|6088.91|6088.91|0
1678280400000|2023-03-08 13:00:00|6091.27|6091.27|6095.83|6095.83|6096.68|6096.68|6089.58|6089.58|0
1678280700000|2023-03-08 13:05:00|6096.27|6096.27|6088.66|6088.66|6097.55|6097.55|6088.22|6088.22|0
1678281000000|2023-03-08 13:10:00|6088.27|6088.27|6081.05|6081.05|6088.71|6088.71|6081.05|6081.05|0
1678281300000|2023-03-08 13:15:00|6081.71|6081.71|6080.6|6080.6|6086.19|6086.19|6079.24|6079.24|0
1678281600000|2023-03-08 13:20:00|6082.23|6082.23|6077.38|6077.38|6082.23|6082.23|6075.99|6075.99|0
1678281900000|2023-03-08 13:25:00|6077.65|6077.65|6078.67|6078.67|6078.67|6078.67|6075.67|6075.67|0
1678282200000|2023-03-08 13:30:00|6079.11|6079.11|6083.54|6083.54|6083.67|6083.67|6079.1|6079.1|0
1678282500000|2023-03-08 13:35:00|6083.1|6083.1|6081.82|6081.82|6083.76|6083.76|6080.39|6080.39|0
1678282800000|2023-03-08 13:40:00|6082.26|6082.26|6090.45|6090.45|6090.45|6090.45|6081.14|6081.14|0
1678283100000|2023-03-08 13:45:00|6089.63|6089.63|6085.08|6085.08|6090.07|6090.07|6083.14|6083.14|0
1678283400000|2023-03-08 13:50:00|6084.26|6084.26|6081.36|6081.36|6087.62|6087.62|6081.36|6081.36|0
1678283700000|2023-03-08 13:55:00|6079.38|6079.38|6082.9|6082.9|6082.9|6082.9|6076.49|6076.49|0
1678284000000|2023-03-08 14:00:00|6082.68|6082.68|6077|6077|6082.68|6082.68|6076.19|6076.19|0
1678284300000|2023-03-08 14:05:00|6076.56|6076.56|6075.71|6075.71|6077.69|6077.69|6073.17|6073.17|0
1678284600000|2023-03-08 14:10:00|6074.83|6074.83|6080.21|6080.21|6080.61|6080.61|6074.61|6074.61|0
1678284900000|2023-03-08 14:15:00|6080.65|6080.65|6089.79|6089.79|6091.48|6091.48|6079.83|6079.83|0
1678285200000|2023-03-08 14:20:00|6089.57|6089.57|6086.62|6086.62|6091.48|6091.48|6085.59|6085.59|0
1678285500000|2023-03-08 14:25:00|6087.06|6087.06|6123.91|6123.91|6123.91|6123.91|6086.16|6086.16|0
1678285800000|2023-03-08 14:30:00|6125.54|6125.54|6120.7|6120.7|6133.65|6133.65|6118.04|6118.04|0
1678286100000|2023-03-08 14:35:00|6120.48|6120.48|6121.71|6121.71|6127.74|6127.74|6119.89|6119.89|0
1678286400000|2023-03-08 14:40:00|6121.93|6121.93|6130.67|6130.67|6131.48|6131.48|6116.61|6116.61|0
1678286700000|2023-03-08 14:45:00|6130.23|6130.23|6135.21|6135.21|6137.62|6137.62|6127.22|6127.22|0
1678287000000|2023-03-08 14:50:00|6134.39|6134.39|6116.17|6116.17|6138.9|6138.9|6115.95|6115.95|0
1678287300000|2023-03-08 14:55:00|6116.39|6116.39|6126.06|6126.06|6128.93|6128.93|6116.39|6116.39|0
1678287600000|2023-03-08 15:00:00|6124.59|6124.59|6120.87|6120.87|6127.57|6127.57|6118.58|6118.58|0
1678287900000|2023-03-08 15:05:00|6120.43|6120.43|6124.03|6124.03|6125.72|6125.72|6119.36|6119.36|0
1678288200000|2023-03-08 15:10:00|6123.81|6123.81|6119.94|6119.94|6124.69|6124.69|6119.06|6119.06|0
1678288500000|2023-03-08 15:15:00|6119.06|6119.06|6102.52|6102.52|6119.87|6119.87|6097.11|6097.11|0
1678288800000|2023-03-08 15:20:00|6102.41|6102.41|6108.67|6108.67|6109.48|6109.48|6099.31|6099.31|0
1678289100000|2023-03-08 15:25:00|6108.89|6108.89|6111.77|6111.77|6111.77|6111.77|6108.07|6108.07|0
1678289400000|2023-03-08 15:30:00|6111.99|6111.99|6107.55|6107.55|6114.06|6114.06|6107.55|6107.55|0
1678289700000|2023-03-08 15:35:00|6107.77|6107.77|6105.12|6105.12|6109.09|6109.09|6102.17|6102.17|0
1678290000000|2023-03-08 15:40:00|6104.68|6104.68|6099.19|6099.19|6104.68|6104.68|6098.56|6098.56|0
1678290300000|2023-03-08 15:45:00|6099.32|6099.32|6093.99|6093.99|6099.32|6099.32|6090.12|6090.12|0
1678290600000|2023-03-08 15:50:00|6093.77|6093.77|6086.42|6086.42|6094.57|6094.57|6084.2|6084.2|0
1678290900000|2023-03-08 15:55:00|6086.56|6086.56|6101.37|6101.37|6104.28|6104.28|6085.75|6085.75|0
1678291200000|2023-03-08 16:00:00|6102.03|6102.03|6100.36|6100.36|6109.45|6109.45|6097.69|6097.69|0
1678291500000|2023-03-08 16:05:00|6101.98|6101.98|6103.7|6103.7|6104.89|6104.89|6099.94|6099.94|0
1678291800000|2023-03-08 16:10:00|6103.92|6103.92|6102.62|6102.62|6105.02|6105.02|6099.36|6099.36|0
1678292100000|2023-03-08 16:15:00|6101.81|6101.81|6096.91|6096.91|6104.57|6104.57|6096.91|6096.91|0
1678292400000|2023-03-08 16:20:00|6096.03|6096.03|6099.73|6099.73|6103.18|6103.18|6096.03|6096.03|0
1678292700000|2023-03-08 16:25:00|6099.51|6099.51|6102.78|6102.78|6102.78|6102.78|6098.03|6098.03|0
1678349700000|2023-03-09 08:15:00|6129.66|6129.66|6136.38|6136.38|6149.87|6149.87|6129.44|6129.44|0
1678350000000|2023-03-09 08:20:00|6135.94|6135.94|6138.87|6138.87|6141.78|6141.78|6132.86|6132.86|0
1678350300000|2023-03-09 08:25:00|6138.65|6138.65|6135.72|6135.72|6142.45|6142.45|6128.87|6128.87|0
1678350600000|2023-03-09 08:30:00|6136.38|6136.38|6150.28|6150.28|6150.28|6150.28|6135.41|6135.41|0
1678350900000|2023-03-09 08:35:00|6150.72|6150.72|6148.63|6148.63|6152.12|6152.12|6147.17|6147.17|0
1678351200000|2023-03-09 08:40:00|6151.08|6151.08|6147.01|6147.01|6151.23|6151.23|6147.01|6147.01|0
1678351500000|2023-03-09 08:45:00|6146.6|6146.6|6146.55|6146.55|6147.09|6147.09|6142.77|6142.77|0
1678351800000|2023-03-09 08:50:00|6147.87|6147.87|6146.6|6146.6|6155.91|6155.91|6146.6|6146.6|0
1678352100000|2023-03-09 08:55:00|6145.72|6145.72|6136.84|6136.84|6148.01|6148.01|6136.76|6136.76|0
1678352400000|2023-03-09 09:00:00|6132.77|6132.77|6136.07|6136.07|6141.53|6141.53|6129.52|6129.52|0
1678352700000|2023-03-09 09:05:00|6136.29|6136.29|6135.97|6135.97|6137.11|6137.11|6132.56|6132.56|0
1678353000000|2023-03-09 09:10:00|6136.63|6136.63|6132.96|6132.96|6139.58|6139.58|6130.62|6130.62|0
1678353300000|2023-03-09 09:15:00|6132.74|6132.74|6136.66|6136.66|6140.29|6140.29|6132.74|6132.74|0
1678353600000|2023-03-09 09:20:00|6137.54|6137.54|6140.69|6140.69|6140.69|6140.69|6134.35|6134.35|0
1678353900000|2023-03-09 09:25:00|6139.87|6139.87|6134.16|6134.16|6139.87|6139.87|6131.19|6131.19|0
1678354200000|2023-03-09 09:30:00|6131.34|6131.34|6131.7|6131.7|6131.7|6131.7|6127.19|6127.19|0
1678354500000|2023-03-09 09:35:00|6131.04|6131.04|6131.48|6131.48|6131.48|6131.48|6128.28|6128.28|0
1678354800000|2023-03-09 09:40:00|6131.7|6131.7|6131.67|6131.67|6134.65|6134.65|6129.6|6129.6|0
1678355100000|2023-03-09 09:45:00|6132.48|6132.48|6131.67|6131.67|6133.36|6133.36|6130.04|6130.04|0
1678355400000|2023-03-09 09:50:00|6131.53|6131.53|6130.67|6130.67|6131.53|6131.53|6127.7|6127.7|0
1678355700000|2023-03-09 09:55:00|6129.04|6129.04|6130.45|6130.45|6131.55|6131.55|6129.04|6129.04|0
1678356000000|2023-03-09 10:00:00|6132.89|6132.89|6137.14|6137.14|6138.42|6138.42|6132.45|6132.45|0
1678356300000|2023-03-09 10:05:00|6136.92|6136.92|6136.69|6136.69|6137.71|6137.71|6131.96|6131.96|0
1678356600000|2023-03-09 10:10:00|6135.88|6135.88|6134.16|6134.16|6141.69|6141.69|6134.16|6134.16|0
1678356900000|2023-03-09 10:15:00|6134.98|6134.98|6134.97|6134.97|6137.86|6137.86|6134.09|6134.09|0
1678357200000|2023-03-09 10:20:00|6132.31|6132.31|6128.72|6128.72|6136.44|6136.44|6126.78|6126.78|0
1678357500000|2023-03-09 10:25:00|6128.94|6128.94|6133.21|6133.21|6137.06|6137.06|6128.94|6128.94|0
1678357800000|2023-03-09 10:30:00|6133.34|6133.34|6137.85|6137.85|6141.16|6141.16|6133.08|6133.08|0
1678358100000|2023-03-09 10:35:00|6137.41|6137.41|6143.94|6143.94|6143.94|6143.94|6135.34|6135.34|0
1678358400000|2023-03-09 10:40:00|6143.12|6143.12|6141.05|6141.05|6146.29|6146.29|6141.05|6141.05|0
1678358700000|2023-03-09 10:45:00|6140.17|6140.17|6140.7|6140.7|6141.96|6141.96|6139.29|6139.29|0
1678359000000|2023-03-09 10:50:00|6139.82|6139.82|6136.49|6136.49|6142.07|6142.07|6136.49|6136.49|0
1678359300000|2023-03-09 10:55:00|6138.93|6138.93|6150.32|6150.32|6150.76|6150.76|6138.55|6138.55|0
1678359600000|2023-03-09 11:00:00|6150.54|6150.54|6147.68|6147.68|6150.92|6150.92|6145.92|6145.92|0
1678359900000|2023-03-09 11:05:00|6147.46|6147.46|6149.84|6149.84|6151.38|6151.38|6147.46|6147.46|0
1678360200000|2023-03-09 11:10:00|6149.4|6149.4|6153.07|6153.07|6154|6154|6149.02|6149.02|0
1678360500000|2023-03-09 11:15:00|6153.88|6153.88|6158.39|6158.39|6158.39|6158.39|6153.88|6153.88|0
1678360800000|2023-03-09 11:20:00|6160.02|6160.02|6154.61|6154.61|6161.12|6161.12|6153.73|6153.73|0
1678361100000|2023-03-09 11:25:00|6155.28|6155.28|6152.81|6152.81|6156.09|6156.09|6150.68|6150.68|0
1678361400000|2023-03-09 11:30:00|6154.44|6154.44|6157.94|6157.94|6159.68|6159.68|6147.4|6147.4|0
1678361700000|2023-03-09 11:35:00|6158.35|6158.35|6154.67|6154.67|6158.74|6158.74|6154.67|6154.67|0
1678362000000|2023-03-09 11:40:00|6153.86|6153.86|6159.17|6159.17|6159.17|6159.17|6153.04|6153.04|0
1678362300000|2023-03-09 11:45:00|6159.61|6159.61|6157.65|6157.65|6159.87|6159.87|6155.73|6155.73|0
1678362600000|2023-03-09 11:50:00|6158.31|6158.31|6161.85|6161.85|6162.95|6162.95|6157.87|6157.87|0
1678362900000|2023-03-09 11:55:00|6162.07|6162.07|6167.18|6167.18|6167.99|6167.99|6161.85|6161.85|0
1678363200000|2023-03-09 12:00:00|6167.99|6167.99|6171.54|6171.54|6171.54|6171.54|6165.64|6165.64|0
1678363500000|2023-03-09 12:05:00|6171.76|6171.76|6175.42|6175.42|6180.62|6180.62|6171.16|6171.16|0
1678363800000|2023-03-09 12:10:00|6175.28|6175.28|6175.31|6175.31|6178.63|6178.63|6168.09|6168.09|0
1678364100000|2023-03-09 12:15:00|6174.65|6174.65|6174.52|6174.52|6180.63|6180.63|6173.7|6173.7|0
1678364400000|2023-03-09 12:20:00|6172.07|6172.07|6171.25|6171.25|6172.07|6172.07|6168.72|6168.72|0
1678364700000|2023-03-09 12:25:00|6172.07|6172.07|6176.86|6176.86|6176.86|6176.86|6171.25|6171.25|0
1678365000000|2023-03-09 12:30:00|6177.31|6177.31|6176.93|6176.93|6181.36|6181.36|6176.05|6176.05|0
1678365300000|2023-03-09 12:35:00|6176.49|6176.49|6174.72|6174.72|6176.49|6176.49|6172.72|6172.72|0
1678365600000|2023-03-09 12:40:00|6174.94|6174.94|6179.15|6179.15|6179.15|6179.15|6170.71|6170.71|0
1678365900000|2023-03-09 12:45:00|6179.37|6179.37|6170.17|6170.17|6179.37|6179.37|6170.17|6170.17|0
1678366200000|2023-03-09 12:50:00|6169.51|6169.51|6167.16|6167.16|6171.43|6171.43|6161.39|6161.39|0
1678366500000|2023-03-09 12:55:00|6167.38|6167.38|6165.85|6165.85|6169.89|6169.89|6165.46|6165.46|0
1678366800000|2023-03-09 13:00:00|6168.3|6168.3|6172.56|6172.56|6173.73|6173.73|6165.79|6165.79|0
1678367100000|2023-03-09 13:05:00|6171.46|6171.46|6167|6167|6171.68|6171.68|6165.67|6165.67|0
1678367400000|2023-03-09 13:10:00|6168.62|6168.62|6168.54|6168.54|6170.24|6170.24|6166.91|6166.91|0
1678367700000|2023-03-09 13:15:00|6168.32|6168.32|6172.2|6172.2|6173.02|6173.02|6168.32|6168.32|0
1678368000000|2023-03-09 13:20:00|6171.39|6171.39|6177.86|6177.86|6177.86|6177.86|6170.57|6170.57|0
1678368300000|2023-03-09 13:25:00|6176.32|6176.32|6175.54|6175.54|6177.09|6177.09|6175.1|6175.1|0
1678368600000|2023-03-09 13:30:00|6175.98|6175.98|6179.81|6179.81|6180.47|6180.47|6175.32|6175.32|0
1678368900000|2023-03-09 13:35:00|6179.59|6179.59|6177.37|6177.37|6179.59|6179.59|6176.05|6176.05|0
1678369200000|2023-03-09 13:40:00|6177.59|6177.59|6172.37|6172.37|6179.44|6179.44|6172.37|6172.37|0
1678369500000|2023-03-09 13:45:00|6172.6|6172.6|6166.27|6166.27|6172.6|6172.6|6166.05|6166.05|0
1678369800000|2023-03-09 13:50:00|6167.9|6167.9|6168.44|6168.44|6170.42|6170.42|6167.05|6167.05|0
1678370100000|2023-03-09 13:55:00|6168|6168|6161.26|6161.26|6168|6168|6160.45|6160.45|0
1678370400000|2023-03-09 14:00:00|6163.03|6163.03|6165.78|6165.78|6166.94|6166.94|6161.92|6161.92|0
1678370700000|2023-03-09 14:05:00|6167.4|6167.4|6165.4|6165.4|6167.4|6167.4|6163.93|6163.93|0
1678371000000|2023-03-09 14:10:00|6166.22|6166.22|6170.29|6170.29|6170.29|6170.29|6165.56|6165.56|0
1678371300000|2023-03-09 14:15:00|6171.1|6171.1|6169.84|6169.84|6171.1|6171.1|6166.15|6166.15|0
1678371600000|2023-03-09 14:20:00|6170.06|6170.06|6169.2|6169.2|6172.5|6172.5|6166.18|6166.18|0
1678371900000|2023-03-09 14:25:00|6168.98|6168.98|6171.93|6171.93|6172.86|6172.86|6168.98|6168.98|0
1678372200000|2023-03-09 14:30:00|6170.85|6170.85|6170.63|6170.63|6174.1|6174.1|6170.41|6170.41|0
1678372500000|2023-03-09 14:35:00|6173.88|6173.88|6173.44|6173.44|6175.07|6175.07|6171.97|6171.97|0
1678372800000|2023-03-09 14:40:00|6172.63|6172.63|6169.61|6169.61|6172.98|6172.98|6169.39|6169.39|0
1678373100000|2023-03-09 14:45:00|6171.24|6171.24|6174.17|6174.17|6177.29|6177.29|6171.24|6171.24|0
1678373400000|2023-03-09 14:50:00|6174.39|6174.39|6171|6171|6175.43|6175.43|6171|6171|0
1678373700000|2023-03-09 14:55:00|6170.87|6170.87|6168.25|6168.25|6170.87|6170.87|6165.81|6165.81|0
1678374000000|2023-03-09 15:00:00|6167.99|6167.99|6169.37|6169.37|6170.43|6170.43|6167.74|6167.74|0
1678374300000|2023-03-09 15:05:00|6169.15|6169.15|6168.52|6168.52|6170.05|6170.05|6167.6|6167.6|0
1678374600000|2023-03-09 15:10:00|6168.74|6168.74|6169.08|6169.08|6170.31|6170.31|6168.74|6168.74|0
1678374900000|2023-03-09 15:15:00|6168.86|6168.86|6173.18|6173.18|6173.18|6173.18|6168.66|6168.66|0
1678375200000|2023-03-09 15:20:00|6173.4|6173.4|6170.13|6170.13|6173.64|6173.64|6168.65|6168.65|0
1678375500000|2023-03-09 15:25:00|6169.31|6169.31|6171.05|6171.05|6171.05|6171.05|6167.28|6167.28|0
1678375800000|2023-03-09 15:30:00|6170.83|6170.83|6182.04|6182.04|6182.04|6182.04|6170.39|6170.39|0
1678376100000|2023-03-09 15:35:00|6182.85|6182.85|6181.61|6181.61|6186.73|6186.73|6181.61|6181.61|0
1678376400000|2023-03-09 15:40:00|6181.17|6181.17|6189.99|6189.99|6191.75|6191.75|6181.17|6181.17|0
1678376700000|2023-03-09 15:45:00|6190.1|6190.1|6187.2|6187.2|6191.86|6191.86|6182.21|6182.21|0
1678377000000|2023-03-09 15:50:00|6186.39|6186.39|6184.17|6184.17|6187.01|6187.01|6184.17|6184.17|0
1678377300000|2023-03-09 15:55:00|6184.98|6184.98|6181.99|6181.99|6185.57|6185.57|6180.59|6180.59|0
1678377600000|2023-03-09 16:00:00|6181.55|6181.55|6177.78|6177.78|6181.77|6181.77|6175.49|6175.49|0
1678377900000|2023-03-09 16:05:00|6177.12|6177.12|6175.83|6175.83|6177.12|6177.12|6172.23|6172.23|0
1678378200000|2023-03-09 16:10:00|6176.05|6176.05|6179.25|6179.25|6179.25|6179.25|6176.05|6176.05|0
1678378500000|2023-03-09 16:15:00|6179.47|6179.47|6183.21|6183.21|6183.89|6183.89|6178.21|6178.21|0
1678378800000|2023-03-09 16:20:00|6185.65|6185.65|6181.68|6181.68|6185.79|6185.79|6179.17|6179.17|0
1678379100000|2023-03-09 16:25:00|6181.02|6181.02|6180.18|6180.18|6181.02|6181.02|6176.61|6176.61|0
1678436100000|2023-03-10 08:15:00|6132.26|6132.26|6148.84|6148.84|6148.84|6148.84|6130.7|6130.7|0
1678436400000|2023-03-10 08:20:00|6150.6|6150.6|6142.12|6142.12|6154.14|6154.14|6137.69|6137.69|0
1678436700000|2023-03-10 08:25:00|6141.24|6141.24|6145.76|6145.76|6147.23|6147.23|6127.71|6127.71|0
1678437000000|2023-03-10 08:30:00|6146.57|6146.57|6143.69|6143.69|6150.12|6150.12|6138.01|6138.01|0
1678437300000|2023-03-10 08:35:00|6142.06|6142.06|6137.43|6137.43|6145.03|6145.03|6135.21|6135.21|0
1678437600000|2023-03-10 08:40:00|6137.65|6137.65|6145.2|6145.2|6154.26|6154.26|6137.65|6137.65|0
1678437900000|2023-03-10 08:45:00|6142.47|6142.47|6131.59|6131.59|6142.47|6142.47|6124.85|6124.85|0
1678438200000|2023-03-10 08:50:00|6131.15|6131.15|6121.56|6121.56|6132.42|6132.42|6121.56|6121.56|0
1678438500000|2023-03-10 08:55:00|6122.22|6122.22|6128.39|6128.39|6136.64|6136.64|6120.96|6120.96|0
1678438800000|2023-03-10 09:00:00|6127.57|6127.57|6115.38|6115.38|6132.13|6132.13|6111.24|6111.24|0
1678439100000|2023-03-10 09:05:00|6114.5|6114.5|6110.14|6110.14|6115.38|6115.38|6104.93|6104.93|0
1678439400000|2023-03-10 09:10:00|6109.33|6109.33|6108.12|6108.12|6112.1|6112.1|6101.14|6101.14|0
1678439700000|2023-03-10 09:15:00|6108.56|6108.56|6111.59|6111.59|6112.98|6112.98|6103.85|6103.85|0
1678440000000|2023-03-10 09:20:00|6112.25|6112.25|6110.71|6110.71|6113.5|6113.5|6109.74|6109.74|0
1678440300000|2023-03-10 09:25:00|6110.93|6110.93|6114.85|6114.85|6119.18|6119.18|6110.62|6110.62|0
1678440600000|2023-03-10 09:30:00|6114.19|6114.19|6115.23|6115.23|6121.35|6121.35|6111.4|6111.4|0
1678440900000|2023-03-10 09:35:00|6114.57|6114.57|6111.93|6111.93|6114.66|6114.66|6109.86|6109.86|0
1678441200000|2023-03-10 09:40:00|6112.74|6112.74|6099.21|6099.21|6113.1|6113.1|6099.21|6099.21|0
1678441500000|2023-03-10 09:45:00|6098.11|6098.11|6096.15|6096.15|6098.11|6098.11|6090.08|6090.08|0
1678441800000|2023-03-10 09:50:00|6096.68|6096.68|6098.06|6098.06|6102.19|6102.19|6095.78|6095.78|0
1678442100000|2023-03-10 09:55:00|6097.18|6097.18|6108.03|6108.03|6109.15|6109.15|6096.74|6096.74|0
1678442400000|2023-03-10 10:00:00|6107.81|6107.81|6116.31|6116.31|6116.31|6116.31|6105.74|6105.74|0
1678442700000|2023-03-10 10:05:00|6117.94|6117.94|6118.99|6118.99|6122.14|6122.14|6117.39|6117.39|0
1678443000000|2023-03-10 10:10:00|6119.65|6119.65|6117.94|6117.94|6121.38|6121.38|6115.32|6115.32|0
1678443300000|2023-03-10 10:15:00|6118.75|6118.75|6118.57|6118.57|6126.05|6126.05|6117.75|6117.75|0
1678443600000|2023-03-10 10:20:00|6119.38|6119.38|6120.13|6120.13|6124.33|6124.33|6119.31|6119.31|0
1678443900000|2023-03-10 10:25:00|6123.39|6123.39|6127.66|6127.66|6130.61|6130.61|6121.76|6121.76|0
1678444200000|2023-03-10 10:30:00|6127.26|6127.26|6128.7|6128.7|6131.24|6131.24|6123.49|6123.49|0
1678444500000|2023-03-10 10:35:00|6127.82|6127.82|6126.67|6126.67|6131.34|6131.34|6125.85|6125.85|0
1678444800000|2023-03-10 10:40:00|6125.04|6125.04|6125.96|6125.96|6125.96|6125.96|6120.87|6120.87|0
1678445100000|2023-03-10 10:45:00|6125.08|6125.08|6125.69|6125.69|6129.37|6129.37|6123.82|6123.82|0
1678445400000|2023-03-10 10:50:00|6125.91|6125.91|6129.16|6129.16|6129.59|6129.59|6124.35|6124.35|0
1678445700000|2023-03-10 10:55:00|6129.38|6129.38|6122.37|6122.37|6130|6130|6122.37|6122.37|0
1678446000000|2023-03-10 11:00:00|6120.74|6120.74|6123.71|6123.71|6124.65|6124.65|6118.54|6118.54|0
1678446300000|2023-03-10 11:05:00|6123.49|6123.49|6122|6122|6124.4|6124.4|6122|6122|0
1678446600000|2023-03-10 11:10:00|6121.78|6121.78|6119.18|6119.18|6121.78|6121.78|6117.35|6117.35|0
1678446900000|2023-03-10 11:15:00|6118.95|6118.95|6121.57|6121.57|6122|6122|6116.7|6116.7|0
1678447200000|2023-03-10 11:20:00|6120.91|6120.91|6116.3|6116.3|6123.74|6123.74|6116.3|6116.3|0
1678447500000|2023-03-10 11:25:00|6116.43|6116.43|6112.51|6112.51|6117.25|6117.25|6111.25|6111.25|0
1678447800000|2023-03-10 11:30:00|6112.95|6112.95|6116.57|6116.57|6117.86|6117.86|6112.29|6112.29|0
1678448100000|2023-03-10 11:35:00|6116.79|6116.79|6119.04|6119.04|6122.18|6122.18|6116.79|6116.79|0
1678448400000|2023-03-10 11:40:00|6119.26|6119.26|6117.13|6117.13|6120.49|6120.49|6117.13|6117.13|0
1678448700000|2023-03-10 11:45:00|6117.57|6117.57|6110.96|6110.96|6119.11|6119.11|6106.64|6106.64|0
1678449000000|2023-03-10 11:50:00|6112.59|6112.59|6106.82|6106.82|6115.98|6115.98|6106.6|6106.6|0
1678449300000|2023-03-10 11:55:00|6106.01|6106.01|6100.13|6100.13|6106.56|6106.56|6100.13|6100.13|0
1678449600000|2023-03-10 12:00:00|6097.69|6097.69|6099.73|6099.73|6104.71|6104.71|6097.25|6097.25|0
1678449900000|2023-03-10 12:05:00|6099.29|6099.29|6096.67|6096.67|6102.59|6102.59|6096.23|6096.23|0
1678450200000|2023-03-10 12:10:00|6097.11|6097.11|6093.89|6093.89|6099.77|6099.77|6092.84|6092.84|0
1678450500000|2023-03-10 12:15:00|6093.67|6093.67|6089.87|6089.87|6093.78|6093.78|6089.8|6089.8|0
1678450800000|2023-03-10 12:20:00|6089.21|6089.21|6091.28|6091.28|6092.38|6092.38|6088.77|6088.77|0
1678451100000|2023-03-10 12:25:00|6090.84|6090.84|6094.13|6094.13|6100.25|6100.25|6090.84|6090.84|0
1678451400000|2023-03-10 12:30:00|6093.69|6093.69|6097.19|6097.19|6098.11|6098.11|6092.72|6092.72|0
1678451700000|2023-03-10 12:35:00|6096.97|6096.97|6098.74|6098.74|6098.74|6098.74|6092.93|6092.93|0
1678452000000|2023-03-10 12:40:00|6100.36|6100.36|6101.87|6101.87|6102.53|6102.53|6100.14|6100.14|0
1678452300000|2023-03-10 12:45:00|6101.21|6101.21|6097.14|6097.14|6101.43|6101.43|6096.11|6096.11|0
1678452600000|2023-03-10 12:50:00|6096.92|6096.92|6102.42|6102.42|6103.91|6103.91|6094.78|6094.78|0
1678452900000|2023-03-10 12:55:00|6103.23|6103.23|6099.08|6099.08|6103.68|6103.68|6095.86|6095.86|0
1678453200000|2023-03-10 13:00:00|6098.64|6098.64|6093.04|6093.04|6098.64|6098.64|6092.96|6092.96|0
1678453500000|2023-03-10 13:05:00|6092.82|6092.82|6089.41|6089.41|6095.11|6095.11|6089.41|6089.41|0
1678453800000|2023-03-10 13:10:00|6088.97|6088.97|6096.27|6096.27|6096.35|6096.35|6086.39|6086.39|0
1678454100000|2023-03-10 13:15:00|6096.4|6096.4|6089.52|6089.52|6096.4|6096.4|6088.7|6088.7|0
1678454400000|2023-03-10 13:20:00|6089.3|6089.3|6093.9|6093.9|6094.59|6094.59|6087.67|6087.67|0
1678454700000|2023-03-10 13:25:00|6094.71|6094.71|6096|6096|6096|6096|6090.98|6090.98|0
1678455000000|2023-03-10 13:30:00|6096.44|6096.44|6097.3|6097.3|6110.11|6110.11|6090.08|6090.08|0
1678455300000|2023-03-10 13:35:00|6096.86|6096.86|6098.79|6098.79|6101.63|6101.63|6094.11|6094.11|0
1678455600000|2023-03-10 13:40:00|6098.57|6098.57|6108.13|6108.13|6108.28|6108.28|6098.35|6098.35|0
1678455900000|2023-03-10 13:45:00|6108.35|6108.35|6111.43|6111.43|6115.37|6115.37|6107.47|6107.47|0
1678456200000|2023-03-10 13:50:00|6111.21|6111.21|6110.01|6110.01|6113.12|6113.12|6109.2|6109.2|0
1678456500000|2023-03-10 13:55:00|6114.08|6114.08|6103.61|6103.61|6114.96|6114.96|6101.1|6101.1|0
1678456800000|2023-03-10 14:00:00|6102.95|6102.95|6096.23|6096.23|6103.08|6103.08|6092.4|6092.4|0
1678457100000|2023-03-10 14:05:00|6097.04|6097.04|6099.72|6099.72|6099.72|6099.72|6093.36|6093.36|0
1678457400000|2023-03-10 14:10:00|6098.1|6098.1|6092.77|6092.77|6101.05|6101.05|6091.67|6091.67|0
1678457700000|2023-03-10 14:15:00|6093.43|6093.43|6088.5|6088.5|6093.87|6093.87|6084.83|6084.83|0
1678458000000|2023-03-10 14:20:00|6087.62|6087.62|6093.48|6093.48|6093.48|6093.48|6087.62|6087.62|0
1678458300000|2023-03-10 14:25:00|6093.04|6093.04|6093.16|6093.16|6097.23|6097.23|6091.4|6091.4|0
1678458600000|2023-03-10 14:30:00|6092.94|6092.94|6092.85|6092.85|6096.44|6096.44|6090.85|6090.85|0
1678458900000|2023-03-10 14:35:00|6092.41|6092.41|6088.83|6088.83|6093.66|6093.66|6088.83|6088.83|0
1678459200000|2023-03-10 14:40:00|6090.09|6090.09|6077.98|6077.98|6090.64|6090.64|6077.25|6077.25|0
1678459500000|2023-03-10 14:45:00|6076.88|6076.88|6072.96|6072.96|6077.7|6077.7|6068.08|6068.08|0
1678459800000|2023-03-10 14:50:00|6071.93|6071.93|6069.75|6069.75|6074.09|6074.09|6066.93|6066.93|0
1678460100000|2023-03-10 14:55:00|6070.19|6070.19|6074.03|6074.03|6079.69|6079.69|6069.75|6069.75|0
1678460400000|2023-03-10 15:00:00|6074.25|6074.25|6073.17|6073.17|6076.89|6076.89|6072|6072|0
1678460700000|2023-03-10 15:05:00|6072.95|6072.95|6068.6|6068.6|6074.2|6074.2|6062.26|6062.26|0
1678461000000|2023-03-10 15:10:00|6068.16|6068.16|6068.79|6068.79|6072.58|6072.58|6064.94|6064.94|0
1678461300000|2023-03-10 15:15:00|6066.65|6066.65|6066.47|6066.47|6068.72|6068.72|6063.57|6063.57|0
1678461600000|2023-03-10 15:20:00|6066.91|6066.91|6065.99|6065.99|6067.62|6067.62|6061.54|6061.54|0
1678461900000|2023-03-10 15:25:00|6066.65|6066.65|6061.52|6061.52|6067.11|6067.11|6061.52|6061.52|0
1678462200000|2023-03-10 15:30:00|6061.96|6061.96|6056.08|6056.08|6062.52|6062.52|6053.67|6053.67|0
1678462500000|2023-03-10 15:35:00|6055.86|6055.86|6062.8|6062.8|6066.36|6066.36|6055.2|6055.2|0
1678462800000|2023-03-10 15:40:00|6062.36|6062.36|6064.12|6064.12|6068.06|6068.06|6062.36|6062.36|0
1678463100000|2023-03-10 15:45:00|6064.34|6064.34|6066.78|6066.78|6067.18|6067.18|6061.46|6061.46|0
1678463400000|2023-03-10 15:50:00|6066.65|6066.65|6066.35|6066.35|6067.76|6067.76|6062.47|6062.47|0
1678463700000|2023-03-10 15:55:00|6066.79|6066.79|6068.84|6068.84|6069.9|6069.9|6066.57|6066.57|0
1678464000000|2023-03-10 16:00:00|6068.98|6068.98|6070.17|6070.17|6070.87|6070.87|6067.73|6067.73|0
1678464300000|2023-03-10 16:05:00|6069.73|6069.73|6072.55|6072.55|6073.89|6073.89|6069.73|6069.73|0
1678464600000|2023-03-10 16:10:00|6072.74|6072.74|6077.53|6077.53|6080.54|6080.54|6072.52|6072.52|0
1678464900000|2023-03-10 16:15:00|6078.35|6078.35|6075.45|6075.45|6078.35|6078.35|6074.19|6074.19|0
1678465200000|2023-03-10 16:20:00|6075.23|6075.23|6072.2|6072.2|6078.73|6078.73|6070.13|6070.13|0
1678465500000|2023-03-10 16:25:00|6071.38|6071.38|6074.85|6074.85|6077.33|6077.33|6068.98|6068.98|0
1678695300000|2023-03-13 08:15:00|6115.19|6115.19|6085.52|6085.52|6117.41|6117.41|6085.52|6085.52|0
1678695600000|2023-03-13 08:20:00|6085.08|6085.08|6074.14|6074.14|6088.89|6088.89|6071.08|6071.08|0
1678695900000|2023-03-13 08:25:00|6073.26|6073.26|6058.13|6058.13|6073.53|6073.53|6055.33|6055.33|0
1678696200000|2023-03-13 08:30:00|6057.87|6057.87|6041.11|6041.11|6057.87|6057.87|6039.77|6039.77|0
1678696500000|2023-03-13 08:35:00|6043.09|6043.09|6042.52|6042.52|6048.82|6048.82|6040.73|6040.73|0
1678696800000|2023-03-13 08:40:00|6042.08|6042.08|6052.58|6052.58|6052.58|6052.58|6042|6042|0
1678697100000|2023-03-13 08:45:00|6053.68|6053.68|6050.18|6050.18|6054.82|6054.82|6049.45|6049.45|0
1678697400000|2023-03-13 08:50:00|6049.74|6049.74|6028.85|6028.85|6049.74|6049.74|6025.79|6025.79|0
1678697700000|2023-03-13 08:55:00|6029.95|6029.95|6016.86|6016.86|6035.59|6035.59|6013.04|6013.04|0
1678698000000|2023-03-13 09:00:00|6016.59|6016.59|6001.15|6001.15|6017.84|6017.84|6000.44|6000.44|0
1678698300000|2023-03-13 09:05:00|6001.28|6001.28|5992.01|5992.01|6005.95|6005.95|5992.01|5992.01|0
1678698600000|2023-03-13 09:10:00|5992.83|5992.83|5995.16|5995.16|5995.38|5995.38|5978.32|5978.32|0
1678698900000|2023-03-13 09:15:00|5994.5|5994.5|5975.93|5975.93|5994.64|5994.64|5971.9|5971.9|0
1678699200000|2023-03-13 09:20:00|5976.15|5976.15|5959.06|5959.06|5976.15|5976.15|5953.28|5953.28|0
1678699500000|2023-03-13 09:25:00|5958.18|5958.18|5965.84|5965.84|5966.94|5966.94|5948.08|5948.08|0
1678699800000|2023-03-13 09:30:00|5965.57|5965.57|5973.33|5973.33|5973.33|5973.33|5950.81|5950.81|0
1678700100000|2023-03-13 09:35:00|5973.11|5973.11|5968.49|5968.49|5983.19|5983.19|5966.31|5966.31|0
1678700400000|2023-03-13 09:40:00|5968.36|5968.36|5988.64|5988.64|5991.1|5991.1|5968.36|5968.36|0
1678700700000|2023-03-13 09:45:00|5988.19|5988.19|5992.47|5992.47|5999.79|5999.79|5988.19|5988.19|0
1678701000000|2023-03-13 09:50:00|5994.1|5994.1|5999.38|5999.38|6002.33|6002.33|5994.1|5994.1|0
1678701300000|2023-03-13 09:55:00|5998.94|5998.94|6001.54|6001.54|6003.76|6003.76|5996.08|5996.08|0
1678701600000|2023-03-13 10:00:00|6002.36|6002.36|5993.77|5993.77|6003.83|6003.83|5989.34|5989.34|0
1678701900000|2023-03-13 10:05:00|5994.58|5994.58|5980.74|5980.74|5994.58|5994.58|5979.7|5979.7|0
1678702200000|2023-03-13 10:10:00|5980.52|5980.52|5971.48|5971.48|5983.4|5983.4|5969.3|5969.3|0
1678702500000|2023-03-13 10:15:00|5970.67|5970.67|5967.79|5967.79|5975.01|5975.01|5963.89|5963.89|0
1678702800000|2023-03-13 10:20:00|5967.57|5967.57|5978.38|5978.38|5982.51|5982.51|5967.57|5967.57|0
1678703100000|2023-03-13 10:25:00|5979.04|5979.04|5981.28|5981.28|5982.41|5982.41|5976.4|5976.4|0
1678703400000|2023-03-13 10:30:00|5981.72|5981.72|5986.45|5986.45|5989.92|5989.92|5977.91|5977.91|0
1678703700000|2023-03-13 10:35:00|5986.89|5986.89|5984.57|5984.57|5988.73|5988.73|5984.04|5984.04|0
1678704000000|2023-03-13 10:40:00|5984.13|5984.13|5974.42|5974.42|5984.13|5984.13|5972.85|5972.85|0
1678704300000|2023-03-13 10:45:00|5974.2|5974.2|5984.76|5984.76|5984.76|5984.76|5971.32|5971.32|0
1678704600000|2023-03-13 10:50:00|5984.9|5984.9|5995.37|5995.37|5995.37|5995.37|5984.3|5984.3|0
1678704900000|2023-03-13 10:55:00|5995.15|5995.15|6019.56|6019.56|6022.88|6022.88|5995.15|5995.15|0
1678705200000|2023-03-13 11:00:00|6018.89|6018.89|6024.95|6024.95|6027.3|6027.3|6018.89|6018.89|0
1678705500000|2023-03-13 11:05:00|6024.07|6024.07|6022.22|6022.22|6026.75|6026.75|6018.17|6018.17|0
1678705800000|2023-03-13 11:10:00|6019.78|6019.78|6024.52|6024.52|6024.52|6024.52|6016.24|6016.24|0
1678706100000|2023-03-13 11:15:00|6023.64|6023.64|6015.91|6015.91|6023.64|6023.64|6013.4|6013.4|0
1678706400000|2023-03-13 11:20:00|6015.1|6015.1|6009.09|6009.09|6015.42|6015.42|6008.93|6008.93|0
1678706700000|2023-03-13 11:25:00|6009.75|6009.75|6014.3|6014.3|6017.67|6017.67|6009.37|6009.37|0
1678707000000|2023-03-13 11:30:00|6013.42|6013.42|6012.53|6012.53|6013.42|6013.42|6008.06|6008.06|0
1678707300000|2023-03-13 11:35:00|6013.19|6013.19|6002.59|6002.59|6013.19|6013.19|6002.59|6002.59|0
1678707600000|2023-03-13 11:40:00|6000.83|6000.83|5996.58|5996.58|6001.14|6001.14|5994.81|5994.81|0
1678707900000|2023-03-13 11:45:00|5997.39|5997.39|5999.04|5999.04|6002.03|6002.03|5997.39|5997.39|0
1678708200000|2023-03-13 11:50:00|5998.59|5998.59|5999.76|5999.76|6000.57|6000.57|5995.01|5995.01|0
1678708500000|2023-03-13 11:55:00|6000.57|6000.57|5994.38|5994.38|6004.42|6004.42|5994.38|5994.38|0
1678708800000|2023-03-13 12:00:00|5992.83|5992.83|5991.89|5991.89|5996.07|5996.07|5990.32|5990.32|0
1678709100000|2023-03-13 12:05:00|5991|5991|5987.92|5987.92|5991|5991|5979.73|5979.73|0
1678709400000|2023-03-13 12:10:00|5988.05|5988.05|5978.45|5978.45|5988.05|5988.05|5977.09|5977.09|0
1678709700000|2023-03-13 12:15:00|5979.27|5979.27|5987.01|5987.01|5987.96|5987.96|5978.96|5978.96|0
1678710000000|2023-03-13 12:20:00|5987.45|5987.45|5993.98|5993.98|5993.98|5993.98|5987.23|5987.23|0
1678710300000|2023-03-13 12:25:00|5993.17|5993.17|5990.39|5990.39|5993.17|5993.17|5989.2|5989.2|0
1678710600000|2023-03-13 12:30:00|5990.17|5990.17|5986.48|5986.48|5991.05|5991.05|5982.27|5982.27|0
1678710900000|2023-03-13 12:35:00|5986.7|5986.7|5979.63|5979.63|5988.19|5988.19|5978.97|5978.97|0
1678711200000|2023-03-13 12:40:00|5979.5|5979.5|5965.07|5965.07|5982.58|5982.58|5965.07|5965.07|0
1678711500000|2023-03-13 12:45:00|5964.94|5964.94|5967.12|5967.12|5969.83|5969.83|5962.98|5962.98|0
1678711800000|2023-03-13 12:50:00|5966.85|5966.85|5971.66|5971.66|5976.03|5976.03|5966.61|5966.61|0
1678712100000|2023-03-13 12:55:00|5972.1|5972.1|5980.34|5980.34|5980.34|5980.34|5972.1|5972.1|0
1678712400000|2023-03-13 13:00:00|5981.88|5981.88|5976.76|5976.76|5985.96|5985.96|5975.9|5975.9|0
1678712700000|2023-03-13 13:05:00|5976.62|5976.62|5980.63|5980.63|5980.63|5980.63|5975.59|5975.59|0
1678713000000|2023-03-13 13:10:00|5981.44|5981.44|5978.73|5978.73|5983.6|5983.6|5978.16|5978.16|0
1678713300000|2023-03-13 13:15:00|5978.86|5978.86|5967.54|5967.54|5982.98|5982.98|5965.7|5965.7|0
1678713600000|2023-03-13 13:20:00|5967.28|5967.28|5966.09|5966.09|5967.97|5967.97|5964.77|5964.77|0
1678713900000|2023-03-13 13:25:00|5965.87|5965.87|5964.74|5964.74|5967.04|5967.04|5963.28|5963.28|0
1678714200000|2023-03-13 13:30:00|5966.37|5966.37|5957.61|5957.61|5969.38|5969.38|5956.64|5956.64|0
1678714500000|2023-03-13 13:35:00|5956.07|5956.07|5952.51|5952.51|5956.1|5956.1|5948.18|5948.18|0
1678714800000|2023-03-13 13:40:00|5952.73|5952.73|5947.82|5947.82|5954.36|5954.36|5943.33|5943.33|0
1678715100000|2023-03-13 13:45:00|5947.95|5947.95|5954.01|5954.01|5954.01|5954.01|5939.35|5939.35|0
1678715400000|2023-03-13 13:50:00|5953.12|5953.12|5952.78|5952.78|5958|5958|5942.55|5942.55|0
1678715700000|2023-03-13 13:55:00|5951.02|5951.02|5942.43|5942.43|5952.12|5952.12|5938.42|5938.42|0
1678716000000|2023-03-13 14:00:00|5941.99|5941.99|5944.73|5944.73|5950.87|5950.87|5939.17|5939.17|0
1678716300000|2023-03-13 14:05:00|5944.29|5944.29|5940.38|5940.38|5948.13|5948.13|5931.45|5931.45|0
1678716600000|2023-03-13 14:10:00|5941.2|5941.2|5933.4|5933.4|5941.48|5941.48|5930.71|5930.71|0
1678716900000|2023-03-13 14:15:00|5932.3|5932.3|5921.52|5921.52|5933.77|5933.77|5918.91|5918.91|0
1678717200000|2023-03-13 14:20:00|5920.64|5920.64|5924.44|5924.44|5924.49|5924.49|5912.56|5912.56|0
1678717500000|2023-03-13 14:25:00|5924.66|5924.66|5925.45|5925.45|5930.03|5930.03|5920.37|5920.37|0
1678717800000|2023-03-13 14:30:00|5925.89|5925.89|5933.64|5933.64|5933.86|5933.86|5918.86|5918.86|0
1678718100000|2023-03-13 14:35:00|5934.08|5934.08|5928.14|5928.14|5937.01|5937.01|5926.24|5926.24|0
1678718400000|2023-03-13 14:40:00|5928.95|5928.95|5928.74|5928.74|5931.41|5931.41|5921.04|5921.04|0
1678718700000|2023-03-13 14:45:00|5928.96|5928.96|5919.3|5919.3|5929.18|5929.18|5918.2|5918.2|0
1678719000000|2023-03-13 14:50:00|5919.43|5919.43|5901.46|5901.46|5920.25|5920.25|5898.97|5898.97|0
1678719300000|2023-03-13 14:55:00|5902.28|5902.28|5917.41|5917.41|5917.85|5917.85|5902.28|5902.28|0
1678719600000|2023-03-13 15:00:00|5917.85|5917.85|5914.25|5914.25|5918.52|5918.52|5910.88|5910.88|0
1678719900000|2023-03-13 15:05:00|5914.03|5914.03|5905.94|5905.94|5918.59|5918.59|5905.94|5905.94|0
1678720200000|2023-03-13 15:10:00|5905.72|5905.72|5896.81|5896.81|5907.41|5907.41|5896.81|5896.81|0
1678720500000|2023-03-13 15:15:00|5897.62|5897.62|5893.59|5893.59|5900.48|5900.48|5890.9|5890.9|0
1678720800000|2023-03-13 15:20:00|5894.03|5894.03|5891.22|5891.22|5903.77|5903.77|5889.3|5889.3|0
1678721100000|2023-03-13 15:25:00|5891.66|5891.66|5905.04|5905.04|5907.83|5907.83|5890.78|5890.78|0
1678721400000|2023-03-13 15:30:00|5904.91|5904.91|5907.34|5907.34|5911.25|5911.25|5904.42|5904.42|0
1678721700000|2023-03-13 15:35:00|5908.22|5908.22|5900.4|5900.4|5908.22|5908.22|5898.52|5898.52|0
1678722000000|2023-03-13 15:40:00|5900.95|5900.95|5900.37|5900.37|5902.02|5902.02|5896.88|5896.88|0
1678722300000|2023-03-13 15:45:00|5900.81|5900.81|5911.98|5911.98|5913.45|5913.45|5899.27|5899.27|0
1678722600000|2023-03-13 15:50:00|5911.54|5911.54|5904.41|5904.41|5913.45|5913.45|5904.41|5904.41|0
1678722900000|2023-03-13 15:55:00|5904.19|5904.19|5920.3|5920.3|5920.52|5920.52|5902.44|5902.44|0
1678723200000|2023-03-13 16:00:00|5919.86|5919.86|5923.61|5923.61|5929.13|5929.13|5918.98|5918.98|0
1678723500000|2023-03-13 16:05:00|5924.42|5924.42|5936.54|5936.54|5940.82|5940.82|5923.3|5923.3|0
1678723800000|2023-03-13 16:10:00|5936.28|5936.28|5942.69|5942.69|5944.28|5944.28|5931.95|5931.95|0
1678724100000|2023-03-13 16:15:00|5941.59|5941.59|5938.1|5938.1|5948.71|5948.71|5937.66|5937.66|0
1678724400000|2023-03-13 16:20:00|5937.29|5937.29|5933.09|5933.09|5937.99|5937.99|5932.21|5932.21|0
1678724700000|2023-03-13 16:25:00|5933.31|5933.31|5937.93|5937.93|5940.57|5940.57|5933.09|5933.09|0
1678695300000|2023-03-13 08:15:00|6115.19|6115.19|6085.52|6085.52|6117.41|6117.41|6085.52|6085.52|0
1678695600000|2023-03-13 08:20:00|6085.08|6085.08|6074.14|6074.14|6088.89|6088.89|6071.08|6071.08|0
1678695900000|2023-03-13 08:25:00|6073.26|6073.26|6058.13|6058.13|6073.53|6073.53|6055.33|6055.33|0
1678696200000|2023-03-13 08:30:00|6057.87|6057.87|6041.11|6041.11|6057.87|6057.87|6039.77|6039.77|0
1678696500000|2023-03-13 08:35:00|6043.09|6043.09|6042.52|6042.52|6048.82|6048.82|6040.73|6040.73|0
1678696800000|2023-03-13 08:40:00|6042.08|6042.08|6052.58|6052.58|6052.58|6052.58|6042|6042|0
1678697100000|2023-03-13 08:45:00|6053.68|6053.68|6050.18|6050.18|6054.82|6054.82|6049.45|6049.45|0
1678697400000|2023-03-13 08:50:00|6049.74|6049.74|6028.85|6028.85|6049.74|6049.74|6025.79|6025.79|0
1678697700000|2023-03-13 08:55:00|6029.95|6029.95|6016.86|6016.86|6035.59|6035.59|6013.04|6013.04|0
1678698000000|2023-03-13 09:00:00|6016.59|6016.59|6001.15|6001.15|6017.84|6017.84|6000.44|6000.44|0
1678698300000|2023-03-13 09:05:00|6001.28|6001.28|5992.01|5992.01|6005.95|6005.95|5992.01|5992.01|0
1678698600000|2023-03-13 09:10:00|5992.83|5992.83|5995.16|5995.16|5995.38|5995.38|5978.32|5978.32|0
1678698900000|2023-03-13 09:15:00|5994.5|5994.5|5975.93|5975.93|5994.64|5994.64|5971.9|5971.9|0
1678699200000|2023-03-13 09:20:00|5976.15|5976.15|5959.06|5959.06|5976.15|5976.15|5953.28|5953.28|0
1678699500000|2023-03-13 09:25:00|5958.18|5958.18|5965.84|5965.84|5966.94|5966.94|5948.08|5948.08|0
1678699800000|2023-03-13 09:30:00|5965.57|5965.57|5973.33|5973.33|5973.33|5973.33|5950.81|5950.81|0
1678700100000|2023-03-13 09:35:00|5973.11|5973.11|5968.49|5968.49|5983.19|5983.19|5966.31|5966.31|0
1678700400000|2023-03-13 09:40:00|5968.36|5968.36|5988.64|5988.64|5991.1|5991.1|5968.36|5968.36|0
1678700700000|2023-03-13 09:45:00|5988.19|5988.19|5992.47|5992.47|5999.79|5999.79|5988.19|5988.19|0
1678701000000|2023-03-13 09:50:00|5994.1|5994.1|5999.38|5999.38|6002.33|6002.33|5994.1|5994.1|0
1678701300000|2023-03-13 09:55:00|5998.94|5998.94|6001.54|6001.54|6003.76|6003.76|5996.08|5996.08|0
1678701600000|2023-03-13 10:00:00|6002.36|6002.36|5993.77|5993.77|6003.83|6003.83|5989.34|5989.34|0
1678701900000|2023-03-13 10:05:00|5994.58|5994.58|5980.74|5980.74|5994.58|5994.58|5979.7|5979.7|0
1678702200000|2023-03-13 10:10:00|5980.52|5980.52|5971.48|5971.48|5983.4|5983.4|5969.3|5969.3|0
1678702500000|2023-03-13 10:15:00|5970.67|5970.67|5967.79|5967.79|5975.01|5975.01|5963.89|5963.89|0
1678702800000|2023-03-13 10:20:00|5967.57|5967.57|5978.38|5978.38|5982.51|5982.51|5967.57|5967.57|0
1678703100000|2023-03-13 10:25:00|5979.04|5979.04|5981.28|5981.28|5982.41|5982.41|5976.4|5976.4|0
1678703400000|2023-03-13 10:30:00|5981.72|5981.72|5986.45|5986.45|5989.92|5989.92|5977.91|5977.91|0
1678703700000|2023-03-13 10:35:00|5986.89|5986.89|5984.57|5984.57|5988.73|5988.73|5984.04|5984.04|0
1678704000000|2023-03-13 10:40:00|5984.13|5984.13|5974.42|5974.42|5984.13|5984.13|5972.85|5972.85|0
1678704300000|2023-03-13 10:45:00|5974.2|5974.2|5984.76|5984.76|5984.76|5984.76|5971.32|5971.32|0
1678704600000|2023-03-13 10:50:00|5984.9|5984.9|5995.37|5995.37|5995.37|5995.37|5984.3|5984.3|0
1678704900000|2023-03-13 10:55:00|5995.15|5995.15|6019.56|6019.56|6022.88|6022.88|5995.15|5995.15|0
1678705200000|2023-03-13 11:00:00|6018.89|6018.89|6024.95|6024.95|6027.3|6027.3|6018.89|6018.89|0
1678705500000|2023-03-13 11:05:00|6024.07|6024.07|6022.22|6022.22|6026.75|6026.75|6018.17|6018.17|0
1678705800000|2023-03-13 11:10:00|6019.78|6019.78|6024.52|6024.52|6024.52|6024.52|6016.24|6016.24|0
1678706100000|2023-03-13 11:15:00|6023.64|6023.64|6015.91|6015.91|6023.64|6023.64|6013.4|6013.4|0
1678706400000|2023-03-13 11:20:00|6015.1|6015.1|6009.09|6009.09|6015.42|6015.42|6008.93|6008.93|0
1678706700000|2023-03-13 11:25:00|6009.75|6009.75|6014.3|6014.3|6017.67|6017.67|6009.37|6009.37|0
1678707000000|2023-03-13 11:30:00|6013.42|6013.42|6012.53|6012.53|6013.42|6013.42|6008.06|6008.06|0
1678707300000|2023-03-13 11:35:00|6013.19|6013.19|6002.59|6002.59|6013.19|6013.19|6002.59|6002.59|0
1678707600000|2023-03-13 11:40:00|6000.83|6000.83|5996.58|5996.58|6001.14|6001.14|5994.81|5994.81|0
1678707900000|2023-03-13 11:45:00|5997.39|5997.39|5999.04|5999.04|6002.03|6002.03|5997.39|5997.39|0
1678708200000|2023-03-13 11:50:00|5998.59|5998.59|5999.76|5999.76|6000.57|6000.57|5995.01|5995.01|0
1678708500000|2023-03-13 11:55:00|6000.57|6000.57|5994.38|5994.38|6004.42|6004.42|5994.38|5994.38|0
1678708800000|2023-03-13 12:00:00|5992.83|5992.83|5991.89|5991.89|5996.07|5996.07|5990.32|5990.32|0
1678709100000|2023-03-13 12:05:00|5991|5991|5987.92|5987.92|5991|5991|5979.73|5979.73|0
1678709400000|2023-03-13 12:10:00|5988.05|5988.05|5978.45|5978.45|5988.05|5988.05|5977.09|5977.09|0
1678709700000|2023-03-13 12:15:00|5979.27|5979.27|5987.01|5987.01|5987.96|5987.96|5978.96|5978.96|0
1678710000000|2023-03-13 12:20:00|5987.45|5987.45|5993.98|5993.98|5993.98|5993.98|5987.23|5987.23|0
1678710300000|2023-03-13 12:25:00|5993.17|5993.17|5990.39|5990.39|5993.17|5993.17|5989.2|5989.2|0
1678710600000|2023-03-13 12:30:00|5990.17|5990.17|5986.48|5986.48|5991.05|5991.05|5982.27|5982.27|0
1678710900000|2023-03-13 12:35:00|5986.7|5986.7|5979.63|5979.63|5988.19|5988.19|5978.97|5978.97|0
1678711200000|2023-03-13 12:40:00|5979.5|5979.5|5965.07|5965.07|5982.58|5982.58|5965.07|5965.07|0
1678711500000|2023-03-13 12:45:00|5964.94|5964.94|5967.12|5967.12|5969.83|5969.83|5962.98|5962.98|0
1678711800000|2023-03-13 12:50:00|5966.85|5966.85|5971.66|5971.66|5976.03|5976.03|5966.61|5966.61|0
1678712100000|2023-03-13 12:55:00|5972.1|5972.1|5980.34|5980.34|5980.34|5980.34|5972.1|5972.1|0
1678712400000|2023-03-13 13:00:00|5981.88|5981.88|5976.76|5976.76|5985.96|5985.96|5975.9|5975.9|0
1678712700000|2023-03-13 13:05:00|5976.62|5976.62|5980.63|5980.63|5980.63|5980.63|5975.59|5975.59|0
1678713000000|2023-03-13 13:10:00|5981.44|5981.44|5978.73|5978.73|5983.6|5983.6|5978.16|5978.16|0
1678713300000|2023-03-13 13:15:00|5978.86|5978.86|5967.54|5967.54|5982.98|5982.98|5965.7|5965.7|0
1678713600000|2023-03-13 13:20:00|5967.28|5967.28|5966.09|5966.09|5967.97|5967.97|5964.77|5964.77|0
1678713900000|2023-03-13 13:25:00|5965.87|5965.87|5964.74|5964.74|5967.04|5967.04|5963.28|5963.28|0
1678714200000|2023-03-13 13:30:00|5966.37|5966.37|5957.61|5957.61|5969.38|5969.38|5956.64|5956.64|0
1678714500000|2023-03-13 13:35:00|5956.07|5956.07|5952.51|5952.51|5956.1|5956.1|5948.18|5948.18|0
1678714800000|2023-03-13 13:40:00|5952.73|5952.73|5947.82|5947.82|5954.36|5954.36|5943.33|5943.33|0
1678715100000|2023-03-13 13:45:00|5947.95|5947.95|5954.01|5954.01|5954.01|5954.01|5939.35|5939.35|0
1678715400000|2023-03-13 13:50:00|5953.12|5953.12|5952.78|5952.78|5958|5958|5942.55|5942.55|0
1678715700000|2023-03-13 13:55:00|5951.02|5951.02|5942.43|5942.43|5952.12|5952.12|5938.42|5938.42|0
1678716000000|2023-03-13 14:00:00|5941.99|5941.99|5944.73|5944.73|5950.87|5950.87|5939.17|5939.17|0
1678716300000|2023-03-13 14:05:00|5944.29|5944.29|5940.38|5940.38|5948.13|5948.13|5931.45|5931.45|0
1678716600000|2023-03-13 14:10:00|5941.2|5941.2|5933.4|5933.4|5941.48|5941.48|5930.71|5930.71|0
1678716900000|2023-03-13 14:15:00|5932.3|5932.3|5921.52|5921.52|5933.77|5933.77|5918.91|5918.91|0
1678717200000|2023-03-13 14:20:00|5920.64|5920.64|5924.44|5924.44|5924.49|5924.49|5912.56|5912.56|0
1678717500000|2023-03-13 14:25:00|5924.66|5924.66|5925.45|5925.45|5930.03|5930.03|5920.37|5920.37|0
1678717800000|2023-03-13 14:30:00|5925.89|5925.89|5933.64|5933.64|5933.86|5933.86|5918.86|5918.86|0
1678718100000|2023-03-13 14:35:00|5934.08|5934.08|5928.14|5928.14|5937.01|5937.01|5926.24|5926.24|0
1678718400000|2023-03-13 14:40:00|5928.95|5928.95|5928.74|5928.74|5931.41|5931.41|5921.04|5921.04|0
1678718700000|2023-03-13 14:45:00|5928.96|5928.96|5919.3|5919.3|5929.18|5929.18|5918.2|5918.2|0
1678719000000|2023-03-13 14:50:00|5919.43|5919.43|5901.46|5901.46|5920.25|5920.25|5898.97|5898.97|0
1678719300000|2023-03-13 14:55:00|5902.28|5902.28|5917.41|5917.41|5917.85|5917.85|5902.28|5902.28|0
1678719600000|2023-03-13 15:00:00|5917.85|5917.85|5914.25|5914.25|5918.52|5918.52|5910.88|5910.88|0
1678719900000|2023-03-13 15:05:00|5914.03|5914.03|5905.94|5905.94|5918.59|5918.59|5905.94|5905.94|0
1678720200000|2023-03-13 15:10:00|5905.72|5905.72|5896.81|5896.81|5907.41|5907.41|5896.81|5896.81|0
1678720500000|2023-03-13 15:15:00|5897.62|5897.62|5893.59|5893.59|5900.48|5900.48|5890.9|5890.9|0
1678720800000|2023-03-13 15:20:00|5894.03|5894.03|5891.22|5891.22|5903.77|5903.77|5889.3|5889.3|0
1678721100000|2023-03-13 15:25:00|5891.66|5891.66|5905.04|5905.04|5907.83|5907.83|5890.78|5890.78|0
1678721400000|2023-03-13 15:30:00|5904.91|5904.91|5907.34|5907.34|5911.25|5911.25|5904.42|5904.42|0
1678721700000|2023-03-13 15:35:00|5908.22|5908.22|5900.4|5900.4|5908.22|5908.22|5898.52|5898.52|0
1678722000000|2023-03-13 15:40:00|5900.95|5900.95|5900.37|5900.37|5902.02|5902.02|5896.88|5896.88|0
1678722300000|2023-03-13 15:45:00|5900.81|5900.81|5911.98|5911.98|5913.45|5913.45|5899.27|5899.27|0
1678722600000|2023-03-13 15:50:00|5911.54|5911.54|5904.41|5904.41|5913.45|5913.45|5904.41|5904.41|0
1678722900000|2023-03-13 15:55:00|5904.19|5904.19|5920.3|5920.3|5920.52|5920.52|5902.44|5902.44|0
1678723200000|2023-03-13 16:00:00|5919.86|5919.86|5923.61|5923.61|5929.13|5929.13|5918.98|5918.98|0
1678723500000|2023-03-13 16:05:00|5924.42|5924.42|5936.54|5936.54|5940.82|5940.82|5923.3|5923.3|0
1678723800000|2023-03-13 16:10:00|5936.28|5936.28|5942.69|5942.69|5944.28|5944.28|5931.95|5931.95|0
1678724100000|2023-03-13 16:15:00|5941.59|5941.59|5938.1|5938.1|5948.71|5948.71|5937.66|5937.66|0
1678724400000|2023-03-13 16:20:00|5937.29|5937.29|5933.09|5933.09|5937.99|5937.99|5932.21|5932.21|0
1678724700000|2023-03-13 16:25:00|5933.31|5933.31|5937.93|5937.93|5940.57|5940.57|5933.09|5933.09|0
1678781700000|2023-03-14 08:15:00|5960.61|5960.61|5945.29|5945.29|5963.69|5963.69|5944.64|5944.64|0
1678782000000|2023-03-14 08:20:00|5945.42|5945.42|5937.69|5937.69|5952.26|5952.26|5935.82|5935.82|0
1678782300000|2023-03-14 08:25:00|5938.13|5938.13|5950.65|5950.65|5950.65|5950.65|5933.4|5933.4|0
1678782600000|2023-03-14 08:30:00|5951.53|5951.53|5958.17|5958.17|5963.81|5963.81|5949.81|5949.81|0
1678782900000|2023-03-14 08:35:00|5957.91|5957.91|5970.09|5970.09|5970.09|5970.09|5953.57|5953.57|0
1678783200000|2023-03-14 08:40:00|5970.97|5970.97|5969.99|5969.99|5972.45|5972.45|5957.65|5957.65|0
1678783500000|2023-03-14 08:45:00|5970.21|5970.21|5992.94|5992.94|5992.94|5992.94|5969.82|5969.82|0
1678783800000|2023-03-14 08:50:00|5993.16|5993.16|5994.92|5994.92|5998.53|5998.53|5985.7|5985.7|0
1678784100000|2023-03-14 08:55:00|5995.74|5995.74|5983.8|5983.8|5998.45|5998.45|5983.58|5983.58|0
1678784400000|2023-03-14 09:00:00|5982.7|5982.7|5974.36|5974.36|5984.9|5984.9|5971.63|5971.63|0
1678784700000|2023-03-14 09:05:00|5975.17|5975.17|5984.27|5984.27|5984.27|5984.27|5975.17|5975.17|0
1678785000000|2023-03-14 09:10:00|5985.37|5985.37|5976.21|5976.21|5985.37|5985.37|5972.69|5972.69|0
1678785300000|2023-03-14 09:15:00|5974.23|5974.23|5972.82|5972.82|5976.65|5976.65|5966.97|5966.97|0
1678785600000|2023-03-14 09:20:00|5972.38|5972.38|5973.03|5973.03|5975.89|5975.89|5968.01|5968.01|0
1678785900000|2023-03-14 09:25:00|5973.91|5973.91|5980.85|5980.85|5980.85|5980.85|5968.1|5968.1|0
1678786200000|2023-03-14 09:30:00|5980.63|5980.63|5991.01|5991.01|5991.01|5991.01|5979.82|5979.82|0
1678786500000|2023-03-14 09:35:00|5991.83|5991.83|5988.13|5988.13|5997.64|5997.64|5987.69|5987.69|0
1678786800000|2023-03-14 09:40:00|5988.95|5988.95|5992.66|5992.66|5994.56|5994.56|5988.44|5988.44|0
1678787100000|2023-03-14 09:45:00|5992.88|5992.88|5994.34|5994.34|5998.03|5998.03|5990.66|5990.66|0
1678787400000|2023-03-14 09:50:00|5995.15|5995.15|5986.98|5986.98|5997.97|5997.97|5983.46|5983.46|0
1678787700000|2023-03-14 09:55:00|5986.54|5986.54|5989.01|5989.01|5989.63|5989.63|5983.29|5983.29|0
1678788000000|2023-03-14 10:00:00|5988.13|5988.13|5985|5985|5990.19|5990.19|5984.45|5984.45|0
1678788300000|2023-03-14 10:05:00|5984.56|5984.56|5994.59|5994.59|5995.11|5995.11|5983.81|5983.81|0
1678788600000|2023-03-14 10:10:00|5995.47|5995.47|5991.96|5991.96|5995.6|5995.6|5990.42|5990.42|0
1678788900000|2023-03-14 10:15:00|5991.74|5991.74|5993.59|5993.59|5994.4|5994.4|5990.49|5990.49|0
1678789200000|2023-03-14 10:20:00|5993.15|5993.15|5991.9|5991.9|5996.03|5996.03|5990.86|5990.86|0
1678789500000|2023-03-14 10:25:00|5991.46|5991.46|5991.38|5991.38|5994.78|5994.78|5990.35|5990.35|0
1678789800000|2023-03-14 10:30:00|5991.6|5991.6|5998.15|5998.15|5998.15|5998.15|5989.31|5989.31|0
1678790100000|2023-03-14 10:35:00|5997.27|5997.27|5998.86|5998.86|5999.32|5999.32|5995.05|5995.05|0
1678790400000|2023-03-14 10:40:00|5998.04|5998.04|6004.15|6004.15|6011.92|6011.92|5998.04|5998.04|0
1678790700000|2023-03-14 10:45:00|6003.93|6003.93|6002.96|6002.96|6005.18|6005.18|6001.48|6001.48|0
1678791000000|2023-03-14 10:50:00|6002.14|6002.14|6004.31|6004.31|6008.32|6008.32|6002.14|6002.14|0
1678791300000|2023-03-14 10:55:00|6004.75|6004.75|6007.91|6007.91|6010.19|6010.19|6000.39|6000.39|0
1678791600000|2023-03-14 11:00:00|6007.51|6007.51|6017.92|6017.92|6017.92|6017.92|6007.29|6007.29|0
1678791900000|2023-03-14 11:05:00|6018.73|6018.73|6019.87|6019.87|6020.58|6020.58|6015.7|6015.7|0
1678792200000|2023-03-14 11:10:00|6020.69|6020.69|6019.65|6019.65|6025.7|6025.7|6018.62|6018.62|0
1678792500000|2023-03-14 11:15:00|6019.43|6019.43|6021.65|6021.65|6021.79|6021.79|6016.33|6016.33|0
1678792800000|2023-03-14 11:20:00|6021.87|6021.87|6022.99|6022.99|6022.99|6022.99|6019.13|6019.13|0
1678793100000|2023-03-14 11:25:00|6022.17|6022.17|6024.26|6024.26|6024.26|6024.26|6017.17|6017.17|0
1678793400000|2023-03-14 11:30:00|6025.08|6025.08|6020.7|6020.7|6026.33|6026.33|6020.7|6020.7|0
1678793700000|2023-03-14 11:35:00|6020.48|6020.48|6016.85|6016.85|6021.29|6021.29|6015.09|6015.09|0
1678794000000|2023-03-14 11:40:00|6017.07|6017.07|6021.47|6021.47|6021.47|6021.47|6016.41|6016.41|0
1678794300000|2023-03-14 11:45:00|6022.35|6022.35|6027.02|6027.02|6027.02|6027.02|6019.69|6019.69|0
1678794600000|2023-03-14 11:50:00|6026.2|6026.2|6026.36|6026.36|6027.85|6027.85|6022.92|6022.92|0
1678794900000|2023-03-14 11:55:00|6026.8|6026.8|6025.77|6025.77|6029.62|6029.62|6024.07|6024.07|0
1678795200000|2023-03-14 12:00:00|6025.9|6025.9|6024.77|6024.77|6028.81|6028.81|6023.95|6023.95|0
1678795500000|2023-03-14 12:05:00|6024.55|6024.55|6025.4|6025.4|6027.34|6027.34|6021.86|6021.86|0
1678795800000|2023-03-14 12:10:00|6026.28|6026.28|6028.84|6028.84|6031.19|6031.19|6026.2|6026.2|0
1678796100000|2023-03-14 12:15:00|6027.96|6027.96|6028.9|6028.9|6030.09|6030.09|6026.7|6026.7|0
1678796400000|2023-03-14 12:20:00|6028.68|6028.68|6026.67|6026.67|6029.56|6029.56|6023.51|6023.51|0
1678796700000|2023-03-14 12:25:00|6027.48|6027.48|6025.43|6025.43|6031.29|6031.29|6022.71|6022.71|0
1678797000000|2023-03-14 12:30:00|6021.36|6021.36|6036.92|6036.92|6040.13|6040.13|6015.15|6015.15|0
1678797300000|2023-03-14 12:35:00|6036.48|6036.48|6048.29|6048.29|6048.29|6048.29|6033.35|6033.35|0
1678797600000|2023-03-14 12:40:00|6048.51|6048.51|6048.35|6048.35|6050.6|6050.6|6043.07|6043.07|0
1678797900000|2023-03-14 12:45:00|6048.13|6048.13|6052.1|6052.1|6052.1|6052.1|6044.79|6044.79|0
1678798200000|2023-03-14 12:50:00|6052.98|6052.98|6063.11|6063.11|6064|6064|6052.52|6052.52|0
1678798500000|2023-03-14 12:55:00|6062.3|6062.3|6068.71|6068.71|6071.09|6071.09|6062.3|6062.3|0
1678798800000|2023-03-14 13:00:00|6069.53|6069.53|6060.46|6060.46|6071.29|6071.29|6058.17|6058.17|0
1678799100000|2023-03-14 13:05:00|6059.65|6059.65|6062.36|6062.36|6068.72|6068.72|6059.65|6059.65|0
1678799400000|2023-03-14 13:10:00|6063.17|6063.17|6066.39|6066.39|6067.95|6067.95|6062.58|6062.58|0
1678799700000|2023-03-14 13:15:00|6066.17|6066.17|6072.16|6072.16|6072.66|6072.66|6064.26|6064.26|0
1678800000000|2023-03-14 13:20:00|6072.82|6072.82|6068.11|6068.11|6074.22|6074.22|6067.67|6067.67|0
1678800300000|2023-03-14 13:25:00|6068.92|6068.92|6070.11|6070.11|6073.65|6073.65|6067.6|6067.6|0
1678800600000|2023-03-14 13:30:00|6070.99|6070.99|6071.52|6071.52|6074.97|6074.97|6068.83|6068.83|0
1678800900000|2023-03-14 13:35:00|6072.33|6072.33|6075.25|6075.25|6076.07|6076.07|6070.15|6070.15|0
1678801200000|2023-03-14 13:40:00|6075.91|6075.91|6077.1|6077.1|6077.92|6077.92|6068.23|6068.23|0
1678801500000|2023-03-14 13:45:00|6076.29|6076.29|6090.45|6090.45|6091.33|6091.33|6073.87|6073.87|0
1678801800000|2023-03-14 13:50:00|6090.67|6090.67|6090.4|6090.4|6094.28|6094.28|6087.81|6087.81|0
1678802100000|2023-03-14 13:55:00|6091.22|6091.22|6096.18|6096.18|6097.53|6097.53|6089.4|6089.4|0
1678802400000|2023-03-14 14:00:00|6095.74|6095.74|6105.08|6105.08|6105.08|6105.08|6094.23|6094.23|0
1678802700000|2023-03-14 14:05:00|6105.52|6105.52|6103.04|6103.04|6107.73|6107.73|6102.01|6102.01|0
1678803000000|2023-03-14 14:10:00|6103.26|6103.26|6105.88|6105.88|6108.19|6108.19|6103.04|6103.04|0
1678803300000|2023-03-14 14:15:00|6106.69|6106.69|6112.51|6112.51|6115.24|6115.24|6104.57|6104.57|0
1678803600000|2023-03-14 14:20:00|6112.73|6112.73|6121.16|6121.16|6123.45|6123.45|6111.34|6111.34|0
1678803900000|2023-03-14 14:25:00|6120.35|6120.35|6114.87|6114.87|6125.23|6125.23|6114.87|6114.87|0
1678804200000|2023-03-14 14:30:00|6114.65|6114.65|6129.84|6129.84|6130.1|6130.1|6114.21|6114.21|0
1678804500000|2023-03-14 14:35:00|6128.21|6128.21|6134.69|6134.69|6134.91|6134.91|6124.42|6124.42|0
1678804800000|2023-03-14 14:40:00|6134.03|6134.03|6138.93|6138.93|6140.43|6140.43|6132.99|6132.99|0
1678805100000|2023-03-14 14:45:00|6139.15|6139.15|6151.74|6151.74|6152.93|6152.93|6138.89|6138.89|0
1678805400000|2023-03-14 14:50:00|6150.93|6150.93|6154.92|6154.92|6155.36|6155.36|6150.05|6150.05|0
1678805700000|2023-03-14 14:55:00|6155.74|6155.74|6158.01|6158.01|6165.31|6165.31|6153.73|6153.73|0
1678806000000|2023-03-14 15:00:00|6157.2|6157.2|6161.01|6161.01|6161.01|6161.01|6153.6|6153.6|0
1678806300000|2023-03-14 15:05:00|6161.15|6161.15|6172.42|6172.42|6174.33|6174.33|6161.15|6161.15|0
1678806600000|2023-03-14 15:10:00|6172.2|6172.2|6174.65|6174.65|6175.25|6175.25|6171.15|6171.15|0
1678806900000|2023-03-14 15:15:00|6174.21|6174.21|6172.8|6172.8|6174.21|6174.21|6169.75|6169.75|0
1678807200000|2023-03-14 15:20:00|6171.7|6171.7|6172.08|6172.08|6174.2|6174.2|6169.48|6169.48|0
1678807500000|2023-03-14 15:25:00|6172.9|6172.9|6164.26|6164.26|6174.22|6174.22|6160.12|6160.12|0
1678807800000|2023-03-14 15:30:00|6164.04|6164.04|6166.96|6166.96|6168.99|6168.99|6162.79|6162.79|0
1678808100000|2023-03-14 15:35:00|6165.2|6165.2|6169.46|6169.46|6171.35|6171.35|6164.36|6164.36|0
1678808400000|2023-03-14 15:40:00|6169.9|6169.9|6169.57|6169.57|6169.9|6169.9|6161.06|6161.06|0
1678808700000|2023-03-14 15:45:00|6169.35|6169.35|6166.84|6166.84|6174.08|6174.08|6166.84|6166.84|0
1678809000000|2023-03-14 15:50:00|6167.28|6167.28|6171|6171|6172.94|6172.94|6166.4|6166.4|0
1678809300000|2023-03-14 15:55:00|6170.78|6170.78|6168.9|6168.9|6171.22|6171.22|6167.62|6167.62|0
1678809600000|2023-03-14 16:00:00|6169.72|6169.72|6170.81|6170.81|6177.02|6177.02|6167.87|6167.87|0
1678809900000|2023-03-14 16:05:00|6171.25|6171.25|6170.13|6170.13|6173.47|6173.47|6167.46|6167.46|0
1678810200000|2023-03-14 16:10:00|6169.68|6169.68|6170.87|6170.87|6172.11|6172.11|6165.17|6165.17|0
1678810500000|2023-03-14 16:15:00|6171.13|6171.13|6166.97|6166.97|6171.8|6171.8|6165.76|6165.76|0
1678810800000|2023-03-14 16:20:00|6167.41|6167.41|6166.36|6166.36|6167.46|6167.46|6161.75|6161.75|0
1678811100000|2023-03-14 16:25:00|6165.55|6165.55|6162.26|6162.26|6166.36|6166.36|6159.46|6159.46|0
1678868100000|2023-03-15 08:15:00|6138.26|6138.26|6145.02|6145.02|6147.79|6147.79|6132.49|6132.49|0
1678868400000|2023-03-15 08:20:00|6144.8|6144.8|6135.95|6135.95|6144.8|6144.8|6131.65|6131.65|0
1678868700000|2023-03-15 08:25:00|6136.77|6136.77|6138.77|6138.77|6145.04|6145.04|6136.77|6136.77|0
1678869000000|2023-03-15 08:30:00|6141.21|6141.21|6143.78|6143.78|6143.78|6143.78|6133.86|6133.86|0
1678869300000|2023-03-15 08:35:00|6143.34|6143.34|6163.99|6163.99|6163.99|6163.99|6143.12|6143.12|0
1678869600000|2023-03-15 08:40:00|6164.21|6164.21|6157.29|6157.29|6164.54|6164.54|6153.59|6153.59|0
1678869900000|2023-03-15 08:45:00|6158.92|6158.92|6159.57|6159.57|6165.04|6165.04|6158.72|6158.72|0
1678870200000|2023-03-15 08:50:00|6158.75|6158.75|6145.61|6145.61|6159.97|6159.97|6145.61|6145.61|0
1678870500000|2023-03-15 08:55:00|6144.8|6144.8|6148.83|6148.83|6152.19|6152.19|6143.39|6143.39|0
1678870800000|2023-03-15 09:00:00|6149.64|6149.64|6150.28|6150.28|6152.81|6152.81|6149.27|6149.27|0
1678871100000|2023-03-15 09:05:00|6149.46|6149.46|6141.62|6141.62|6150.78|6150.78|6141.62|6141.62|0
1678871400000|2023-03-15 09:10:00|6141.09|6141.09|6132.84|6132.84|6142.92|6142.92|6132.84|6132.84|0
1678871700000|2023-03-15 09:15:00|6131.96|6131.96|6127.51|6127.51|6135.39|6135.39|6127.51|6127.51|0
1678872000000|2023-03-15 09:20:00|6126.69|6126.69|6109.6|6109.6|6126.69|6126.69|6109.47|6109.47|0
1678872300000|2023-03-15 09:25:00|6110.27|6110.27|6093.71|6093.71|6111.74|6111.74|6093.49|6093.49|0
1678872600000|2023-03-15 09:30:00|6093.05|6093.05|6109.38|6109.38|6110.2|6110.2|6089.03|6089.03|0
1678872900000|2023-03-15 09:35:00|6108.57|6108.57|6101.35|6101.35|6109.67|6109.67|6093.95|6093.95|0
1678873200000|2023-03-15 09:40:00|6102.16|6102.16|6090.44|6090.44|6102.16|6102.16|6090.44|6090.44|0
1678873500000|2023-03-15 09:45:00|6089.34|6089.34|6103.93|6103.93|6105.47|6105.47|6089.34|6089.34|0
1678873800000|2023-03-15 09:50:00|6103.12|6103.12|6095.86|6095.86|6104.06|6104.06|6095.64|6095.64|0
1678874100000|2023-03-15 09:55:00|6095.64|6095.64|6097.07|6097.07|6099.47|6099.47|6095|6095|0
1678874400000|2023-03-15 10:00:00|6097.16|6097.16|6077.14|6077.14|6097.16|6097.16|6075.52|6075.52|0
1678874700000|2023-03-15 10:05:00|6073.89|6073.89|6059.88|6059.88|6073.89|6073.89|6059.47|6059.47|0
1678875000000|2023-03-15 10:10:00|6059.48|6059.48|6067.75|6067.75|6067.75|6067.75|6056|6056|0
1678875300000|2023-03-15 10:15:00|6069.38|6069.38|6069.73|6069.73|6074.39|6074.39|6063.74|6063.74|0
1678875600000|2023-03-15 10:20:00|6070.39|6070.39|6076.3|6076.3|6079.2|6079.2|6069.73|6069.73|0
1678875900000|2023-03-15 10:25:00|6075.48|6075.48|6060.18|6060.18|6075.48|6075.48|6060.18|6060.18|0
1678876200000|2023-03-15 10:30:00|6060.4|6060.4|6067.6|6067.6|6070.84|6070.84|6059.62|6059.62|0
1678876500000|2023-03-15 10:35:00|6067.16|6067.16|6055.55|6055.55|6068.04|6068.04|6052.51|6052.51|0
1678876800000|2023-03-15 10:40:00|6057.17|6057.17|6049.08|6049.08|6058.23|6058.23|6046.65|6046.65|0
1678877100000|2023-03-15 10:45:00|6049.21|6049.21|6032.49|6032.49|6052.05|6052.05|6032.49|6032.49|0
1678877400000|2023-03-15 10:50:00|6032.62|6032.62|6038.85|6038.85|6043.54|6043.54|6031.15|6031.15|0
1678877700000|2023-03-15 10:55:00|6040.17|6040.17|6045.77|6045.77|6050.96|6050.96|6040.17|6040.17|0
1678878000000|2023-03-15 11:00:00|6046.43|6046.43|6074.32|6074.32|6076.02|6076.02|6046.43|6046.43|0
1678878300000|2023-03-15 11:05:00|6073.88|6073.88|6082.19|6082.19|6082.19|6082.19|6069.49|6069.49|0
1678878600000|2023-03-15 11:10:00|6084.64|6084.64|6078.44|6078.44|6091.51|6091.51|6078.44|6078.44|0
1678878900000|2023-03-15 11:15:00|6078.57|6078.57|6080.49|6080.49|6081.22|6081.22|6072.01|6072.01|0
1678879200000|2023-03-15 11:20:00|6079.83|6079.83|6058.29|6058.29|6079.83|6079.83|6057.48|6057.48|0
1678879500000|2023-03-15 11:25:00|6058.51|6058.51|6066.19|6066.19|6069.58|6069.58|6058.51|6058.51|0
1678879800000|2023-03-15 11:30:00|6064.87|6064.87|6064.09|6064.09|6065.53|6065.53|6059.1|6059.1|0
1678880100000|2023-03-15 11:35:00|6063.87|6063.87|6066.51|6066.51|6066.51|6066.51|6053.53|6053.53|0
1678880400000|2023-03-15 11:40:00|6066.07|6066.07|6067.92|6067.92|6069.18|6069.18|6064.31|6064.31|0
1678880700000|2023-03-15 11:45:00|6069.68|6069.68|6065.66|6065.66|6072.94|6072.94|6064.09|6064.09|0
1678881000000|2023-03-15 11:50:00|6064.56|6064.56|6062.62|6062.62|6068.02|6068.02|6060.49|6060.49|0
1678881300000|2023-03-15 11:55:00|6061.81|6061.81|6053.99|6053.99|6063.55|6063.55|6053.93|6053.93|0
1678881600000|2023-03-15 12:00:00|6053.18|6053.18|6043.66|6043.66|6055.47|6055.47|6042.15|6042.15|0
1678881900000|2023-03-15 12:05:00|6044.47|6044.47|6048.98|6048.98|6050.3|6050.3|6044.17|6044.17|0
1678882200000|2023-03-15 12:10:00|6049.64|6049.64|6064.17|6064.17|6064.43|6064.43|6049.64|6049.64|0
1678882500000|2023-03-15 12:15:00|6064.61|6064.61|6054.51|6054.51|6065.24|6065.24|6054.51|6054.51|0
1678882800000|2023-03-15 12:20:00|6055.33|6055.33|6057.1|6057.1|6059.48|6059.48|6054.22|6054.22|0
1678883100000|2023-03-15 12:25:00|6056.22|6056.22|6037.68|6037.68|6056.22|6056.22|6036.14|6036.14|0
1678883400000|2023-03-15 12:30:00|6038.71|6038.71|6030.54|6030.54|6048.09|6048.09|6030.32|6030.32|0
1678883700000|2023-03-15 12:35:00|6029.72|6029.72|6006.61|6006.61|6031.5|6031.5|6006.61|6006.61|0
1678884000000|2023-03-15 12:40:00|6005.8|6005.8|6004.2|6004.2|6007.64|6007.64|6001.27|6001.27|0
1678884300000|2023-03-15 12:45:00|6005.01|6005.01|6009.59|6009.59|6018.36|6018.36|6004.9|6004.9|0
1678884600000|2023-03-15 12:50:00|6010.41|6010.41|6007.79|6007.79|6016.31|6016.31|6007.79|6007.79|0
1678884900000|2023-03-15 12:55:00|6008.6|6008.6|5997.47|5997.47|6008.6|6008.6|5997.03|5997.03|0
1678885200000|2023-03-15 13:00:00|5996.59|5996.59|6018.36|6018.36|6018.36|6018.36|5994.94|5994.94|0
1678885500000|2023-03-15 13:05:00|6017.92|6017.92|6020.9|6020.9|6021.56|6021.56|6011.27|6011.27|0
1678885800000|2023-03-15 13:10:00|6020.01|6020.01|6037.1|6037.1|6045.07|6045.07|6020.01|6020.01|0
1678886100000|2023-03-15 13:15:00|6037.91|6037.91|6030.43|6030.43|6043.22|6043.22|6030.43|6030.43|0
1678886400000|2023-03-15 13:20:00|6028.67|6028.67|6032.63|6032.63|6034.04|6034.04|6024.99|6024.99|0
1678886700000|2023-03-15 13:25:00|6031|6031|6022.11|6022.11|6031|6031|6021.14|6021.14|0
1678887000000|2023-03-15 13:30:00|6022.77|6022.77|6003.01|6003.01|6025.94|6025.94|6002.2|6002.2|0
1678887300000|2023-03-15 13:35:00|6002.57|6002.57|5998.03|5998.03|6009.41|6009.41|5996.59|5996.59|0
1678887600000|2023-03-15 13:40:00|5997.15|5997.15|5994|5994|5999.73|5999.73|5981.34|5981.34|0
1678887900000|2023-03-15 13:45:00|5994.66|5994.66|5999.33|5999.33|6005.84|6005.84|5992.75|5992.75|0
1678888200000|2023-03-15 13:50:00|6000.65|6000.65|5992.75|5992.75|6004.13|6004.13|5991.24|5991.24|0
1678888500000|2023-03-15 13:55:00|5992.31|5992.31|5982.62|5982.62|5992.31|5992.31|5980.69|5980.69|0
1678888800000|2023-03-15 14:00:00|5982.99|5982.99|5965.92|5965.92|5983.32|5983.32|5963.57|5963.57|0
1678889100000|2023-03-15 14:05:00|5965.79|5965.79|5980.54|5980.54|5980.54|5980.54|5961.81|5961.81|0
1678889400000|2023-03-15 14:10:00|5981.42|5981.42|5983.53|5983.53|5990|5990|5981.42|5981.42|0
1678889700000|2023-03-15 14:15:00|5981.9|5981.9|5971.14|5971.14|5982.23|5982.23|5965.86|5965.86|0
1678890000000|2023-03-15 14:20:00|5970.32|5970.32|5978.32|5978.32|5982.72|5982.72|5965.37|5965.37|0
1678890300000|2023-03-15 14:25:00|5977.66|5977.66|5972.05|5972.05|5978.1|5978.1|5966.21|5966.21|0
1678890600000|2023-03-15 14:30:00|5971.24|5971.24|5965.23|5965.23|5974.71|5974.71|5963.54|5963.54|0
1678890900000|2023-03-15 14:35:00|5965.01|5965.01|5970.8|5970.8|5979.12|5979.12|5963.76|5963.76|0
1678891200000|2023-03-15 14:40:00|5971.61|5971.61|5970.36|5970.36|5974.72|5974.72|5958.87|5958.87|0
1678891500000|2023-03-15 14:45:00|5971.18|5971.18|5967.76|5967.76|5975.07|5975.07|5960.28|5960.28|0
1678891800000|2023-03-15 14:50:00|5969.08|5969.08|5968.73|5968.73|5974|5974|5967.08|5967.08|0
1678892100000|2023-03-15 14:55:00|5967.63|5967.63|5969.39|5969.39|5969.55|5969.55|5953.21|5953.21|0
1678892400000|2023-03-15 15:00:00|5968.07|5968.07|5970.95|5970.95|5971.17|5971.17|5958.3|5958.3|0
1678892700000|2023-03-15 15:05:00|5970.07|5970.07|5967.16|5967.16|5974.92|5974.92|5964.95|5964.95|0
1678893000000|2023-03-15 15:10:00|5966.34|5966.34|5974.32|5974.32|5975.14|5975.14|5966.34|5966.34|0
1678893300000|2023-03-15 15:15:00|5973.66|5973.66|5985.51|5985.51|5986.88|5986.88|5972.58|5972.58|0
1678893600000|2023-03-15 15:20:00|5984.69|5984.69|5968.85|5968.85|5986.7|5986.7|5967.8|5967.8|0
1678893900000|2023-03-15 15:25:00|5969.07|5969.07|5965.84|5965.84|5969.51|5969.51|5960.49|5960.49|0
1678894200000|2023-03-15 15:30:00|5965.02|5965.02|5960.16|5960.16|5969.4|5969.4|5959.13|5959.13|0
1678894500000|2023-03-15 15:35:00|5959.34|5959.34|5957.41|5957.41|5962.03|5962.03|5954.68|5954.68|0
1678894800000|2023-03-15 15:40:00|5958.07|5958.07|5957.72|5957.72|5964.98|5964.98|5954.74|5954.74|0
1678895100000|2023-03-15 15:45:00|5957.06|5957.06|5964.07|5964.07|5965.87|5965.87|5956.18|5956.18|0
1678895400000|2023-03-15 15:50:00|5963.85|5963.85|5953.34|5953.34|5963.93|5963.93|5951.37|5951.37|0
1678895700000|2023-03-15 15:55:00|5952.9|5952.9|5948.38|5948.38|5955.89|5955.89|5947.5|5947.5|0
1678896000000|2023-03-15 16:00:00|5947.57|5947.57|5943.1|5943.1|5949.48|5949.48|5941.84|5941.84|0
1678896300000|2023-03-15 16:05:00|5942.22|5942.22|5931.38|5931.38|5943.03|5943.03|5930.72|5930.72|0
1678896600000|2023-03-15 16:10:00|5930.72|5930.72|5924.56|5924.56|5932.32|5932.32|5923.65|5923.65|0
1678896900000|2023-03-15 16:15:00|5924.34|5924.34|5911.96|5911.96|5928.6|5928.6|5911.96|5911.96|0
1678897200000|2023-03-15 16:20:00|5911.15|5911.15|5914.28|5914.28|5921.54|5921.54|5909.61|5909.61|0
1678897500000|2023-03-15 16:25:00|5914.5|5914.5|5917.21|5917.21|5920.47|5920.47|5911.7|5911.7|0
1678954500000|2023-03-16 08:15:00|5986.3|5986.3|5965.34|5965.34|5986.3|5986.3|5961.11|5961.11|0
1678954800000|2023-03-16 08:20:00|5965.12|5965.12|5958.38|5958.38|5983.07|5983.07|5958.16|5958.16|0
1678955100000|2023-03-16 08:25:00|5957.57|5957.57|5962.4|5962.4|5969.99|5969.99|5954.99|5954.99|0
1678955400000|2023-03-16 08:30:00|5962.73|5962.73|5970.28|5970.28|5975.16|5975.16|5961.91|5961.91|0
1678955700000|2023-03-16 08:35:00|5969.46|5969.46|5997.71|5997.71|5998.65|5998.65|5969.46|5969.46|0
1678956000000|2023-03-16 08:40:00|5999.34|5999.34|6004.6|6004.6|6008.24|6008.24|5998.35|5998.35|0
1678956300000|2023-03-16 08:45:00|6004.16|6004.16|5988.04|5988.04|6004.16|6004.16|5987.38|5987.38|0
1678956600000|2023-03-16 08:50:00|5987.9|5987.9|5982.92|5982.92|5988.78|5988.78|5979.72|5979.72|0
1678956900000|2023-03-16 08:55:00|5983.14|5983.14|5972.64|5972.64|5983.14|5983.14|5971.98|5971.98|0
1678957200000|2023-03-16 09:00:00|5974.27|5974.27|5953.34|5953.34|5974.27|5974.27|5952.52|5952.52|0
1678957500000|2023-03-16 09:05:00|5952.01|5952.01|5924.76|5924.76|5952.96|5952.96|5924.76|5924.76|0
1678957800000|2023-03-16 09:10:00|5925.2|5925.2|5932.87|5932.87|5943.44|5943.44|5917.12|5917.12|0
1678958100000|2023-03-16 09:15:00|5934.5|5934.5|5929.54|5929.54|5936|5936|5927.04|5927.04|0
1678958400000|2023-03-16 09:20:00|5929.1|5929.1|5931.03|5931.03|5937.24|5937.24|5928.81|5928.81|0
1678958700000|2023-03-16 09:25:00|5929.27|5929.27|5934.4|5934.4|5942.98|5942.98|5928.83|5928.83|0
1678959000000|2023-03-16 09:30:00|5934.18|5934.18|5935.96|5935.96|5942.25|5942.25|5933.37|5933.37|0
1678959300000|2023-03-16 09:35:00|5936.4|5936.4|5934.29|5934.29|5943.6|5943.6|5933.11|5933.11|0
1678959600000|2023-03-16 09:40:00|5934.73|5934.73|5936.75|5936.75|5939.01|5939.01|5933.48|5933.48|0
1678959900000|2023-03-16 09:45:00|5937.56|5937.56|5936.9|5936.9|5938.09|5938.09|5930.34|5930.34|0
1678960200000|2023-03-16 09:50:00|5936.08|5936.08|5934.2|5934.2|5938|5938|5928.8|5928.8|0
1678960500000|2023-03-16 09:55:00|5934.42|5934.42|5946.47|5946.47|5947.56|5947.56|5934.42|5934.42|0
1678960800000|2023-03-16 10:00:00|5947.13|5947.13|5945.81|5945.81|5954|5954|5944.18|5944.18|0
1678961100000|2023-03-16 10:05:00|5946.47|5946.47|5961|5961|5961|5961|5946.47|5946.47|0
1678961400000|2023-03-16 10:10:00|5960.78|5960.78|5956.27|5956.27|5962.24|5962.24|5955.61|5955.61|0
1678961700000|2023-03-16 10:15:00|5957.09|5957.09|5976.49|5976.49|5976.49|5976.49|5955.83|5955.83|0
1678962000000|2023-03-16 10:20:00|5977.3|5977.3|5979.96|5979.96|5980.4|5980.4|5970.33|5970.33|0
1678962300000|2023-03-16 10:25:00|5980.4|5980.4|5985.94|5985.94|5986.82|5986.82|5976.79|5976.79|0
1678962600000|2023-03-16 10:30:00|5987.04|5987.04|5974.33|5974.33|5987.04|5987.04|5970.96|5970.96|0
1678962900000|2023-03-16 10:35:00|5975.15|5975.15|5979.22|5979.22|5979.22|5979.22|5973.3|5973.3|0
1678963200000|2023-03-16 10:40:00|5980.04|5980.04|5981.73|5981.73|5985.02|5985.02|5979.7|5979.7|0
1678963500000|2023-03-16 10:45:00|5982.17|5982.17|5977.56|5977.56|5983.8|5983.8|5976.75|5976.75|0
1678963800000|2023-03-16 10:50:00|5978.11|5978.11|5988.61|5988.61|5991.31|5991.31|5977.93|5977.93|0
1678964100000|2023-03-16 10:55:00|5988.83|5988.83|5997.31|5997.31|5997.31|5997.31|5987.05|5987.05|0
1678964400000|2023-03-16 11:00:00|5997.53|5997.53|5989.9|5989.9|6000.43|6000.43|5988.8|5988.8|0
1678964700000|2023-03-16 11:05:00|5989.68|5989.68|5977.48|5977.48|5991.22|5991.22|5975.92|5975.92|0
1678965000000|2023-03-16 11:10:00|5977.04|5977.04|5971.74|5971.74|5977.91|5977.91|5971.74|5971.74|0
1678965300000|2023-03-16 11:15:00|5972.56|5972.56|5973.66|5973.66|5977.27|5977.27|5970.49|5970.49|0
1678965600000|2023-03-16 11:20:00|5974.1|5974.1|5964.78|5964.78|5974.1|5974.1|5961.24|5961.24|0
1678965900000|2023-03-16 11:25:00|5965.22|5965.22|5967.03|5967.03|5969.8|5969.8|5965.22|5965.22|0
1678966200000|2023-03-16 11:30:00|5967.84|5967.84|5973.69|5973.69|5973.69|5973.69|5966.08|5966.08|0
1678966500000|2023-03-16 11:35:00|5973.56|5973.56|5981.27|5981.27|5981.27|5981.27|5973.56|5973.56|0
1678966800000|2023-03-16 11:40:00|5982.37|5982.37|5989.05|5989.05|5989.86|5989.86|5982.37|5982.37|0
1678967100000|2023-03-16 11:45:00|5989.49|5989.49|5993.61|5993.61|5995.09|5995.09|5989.49|5989.49|0
1678967400000|2023-03-16 11:50:00|5993.83|5993.83|5988.6|5988.6|5994.05|5994.05|5988.6|5988.6|0
1678967700000|2023-03-16 11:55:00|5987.94|5987.94|5977.33|5977.33|5988.42|5988.42|5977.33|5977.33|0
1678968000000|2023-03-16 12:00:00|5977.99|5977.99|5974.47|5974.47|5978.8|5978.8|5974.47|5974.47|0
1678968300000|2023-03-16 12:05:00|5973.81|5973.81|5971.42|5971.42|5973.81|5973.81|5969.35|5969.35|0
1678968600000|2023-03-16 12:10:00|5971.86|5971.86|5966.82|5966.82|5975.47|5975.47|5966.38|5966.38|0
1678968900000|2023-03-16 12:15:00|5967.04|5967.04|5970.48|5970.48|5971.29|5971.29|5965.63|5965.63|0
1678969200000|2023-03-16 12:20:00|5970.26|5970.26|5961.81|5961.81|5970.26|5970.26|5956.49|5956.49|0
1678969500000|2023-03-16 12:25:00|5961.15|5961.15|5952.19|5952.19|5962.91|5962.91|5952.19|5952.19|0
1678969800000|2023-03-16 12:30:00|5951.75|5951.75|5959.63|5959.63|5961.57|5961.57|5951.34|5951.34|0
1678970100000|2023-03-16 12:35:00|5958.6|5958.6|5957.67|5957.67|5961.75|5961.75|5957.54|5957.54|0
1678970400000|2023-03-16 12:40:00|5959.3|5959.3|5940.62|5940.62|5959.3|5959.3|5939.23|5939.23|0
1678970700000|2023-03-16 12:45:00|5939.96|5939.96|5937.38|5937.38|5939.96|5939.96|5932.28|5932.28|0
1678971000000|2023-03-16 12:50:00|5936.57|5936.57|5933.25|5933.25|5939.28|5939.28|5933.25|5933.25|0
1678971300000|2023-03-16 12:55:00|5929.99|5929.99|5932.99|5932.99|5934.61|5934.61|5927.48|5927.48|0
1678971600000|2023-03-16 13:00:00|5933.8|5933.8|5923.06|5923.06|5934.61|5934.61|5923.06|5923.06|0
1678971900000|2023-03-16 13:05:00|5922.24|5922.24|5909.76|5909.76|5923.89|5923.89|5909.76|5909.76|0
1678972200000|2023-03-16 13:10:00|5908.95|5908.95|5907.2|5907.2|5914.13|5914.13|5904.37|5904.37|0
1678972500000|2023-03-16 13:15:00|5907.57|5907.57|5892.84|5892.84|5907.94|5907.94|5890.45|5890.45|0
1678972800000|2023-03-16 13:20:00|5891.22|5891.22|5902.56|5902.56|5902.56|5902.56|5879.23|5879.23|0
1678973100000|2023-03-16 13:25:00|5903.22|5903.22|5900.32|5900.32|5903.73|5903.73|5899.49|5899.49|0
1678973400000|2023-03-16 13:30:00|5900.54|5900.54|5899.02|5899.02|5900.98|5900.98|5892.62|5892.62|0
1678973700000|2023-03-16 13:35:00|5899.84|5899.84|5911.46|5911.46|5913.33|5913.33|5899.53|5899.53|0
1678974000000|2023-03-16 13:40:00|5911.57|5911.57|5918.93|5918.93|5924.43|5924.43|5910.91|5910.91|0
1678974300000|2023-03-16 13:45:00|5920.25|5920.25|5910.42|5910.42|5920.25|5920.25|5906.59|5906.59|0
1678974600000|2023-03-16 13:50:00|5910.31|5910.31|5922.53|5922.53|5928.65|5928.65|5910.31|5910.31|0
1678974900000|2023-03-16 13:55:00|5922.31|5922.31|5942.3|5942.3|5942.3|5942.3|5922.31|5922.31|0
1678975200000|2023-03-16 14:00:00|5942.52|5942.52|5942.94|5942.94|5948.47|5948.47|5939.82|5939.82|0
1678975500000|2023-03-16 14:05:00|5942.72|5942.72|5927.51|5927.51|5942.72|5942.72|5926.72|5926.72|0
1678975800000|2023-03-16 14:10:00|5928.17|5928.17|5930.69|5930.69|5932.74|5932.74|5920.26|5920.26|0
1678976100000|2023-03-16 14:15:00|5930.47|5930.47|5903.24|5903.24|5931.66|5931.66|5903.02|5903.02|0
1678976400000|2023-03-16 14:20:00|5904.05|5904.05|5910.19|5910.19|5912.75|5912.75|5903.48|5903.48|0
1678976700000|2023-03-16 14:25:00|5911.01|5911.01|5917.86|5917.86|5917.86|5917.86|5907.31|5907.31|0
1678977000000|2023-03-16 14:30:00|5918.3|5918.3|5927|5927|5936.55|5936.55|5917.86|5917.86|0
1678977300000|2023-03-16 14:35:00|5927.44|5927.44|5929.47|5929.47|5929.47|5929.47|5925.41|5925.41|0
1678977600000|2023-03-16 14:40:00|5930.29|5930.29|5941.65|5941.65|5942.97|5942.97|5927.86|5927.86|0
1678977900000|2023-03-16 14:45:00|5941.79|5941.79|5958.64|5958.64|5959.02|5959.02|5940.67|5940.67|0
1678978200000|2023-03-16 14:50:00|5958.86|5958.86|5965.47|5965.47|5968.11|5968.11|5950.86|5950.86|0
1678978500000|2023-03-16 14:55:00|5965.91|5965.91|5961.9|5961.9|5969.17|5969.17|5956.13|5956.13|0
1678978800000|2023-03-16 15:00:00|5962.34|5962.34|5946.31|5946.31|5963.44|5963.44|5946.31|5946.31|0
1678979100000|2023-03-16 15:05:00|5946.17|5946.17|5954.56|5954.56|5957.11|5957.11|5945|5945|0
1678979400000|2023-03-16 15:10:00|5954.34|5954.34|5946.4|5946.4|5955|5955|5943.89|5943.89|0
1678979700000|2023-03-16 15:15:00|5945.74|5945.74|5949.31|5949.31|5950.72|5950.72|5940.13|5940.13|0
1678980000000|2023-03-16 15:20:00|5950.41|5950.41|5947.42|5947.42|5951.67|5951.67|5945.37|5945.37|0
1678980300000|2023-03-16 15:25:00|5948.08|5948.08|5950.47|5950.47|5950.91|5950.91|5943.17|5943.17|0
1678980600000|2023-03-16 15:30:00|5951.94|5951.94|5946.21|5946.21|5952.38|5952.38|5943.63|5943.63|0
1678980900000|2023-03-16 15:35:00|5946.43|5946.43|5955.11|5955.11|5955.11|5955.11|5945.33|5945.33|0
1678981200000|2023-03-16 15:40:00|5955.33|5955.33|5950.18|5950.18|5956.21|5956.21|5948.7|5948.7|0
1678981500000|2023-03-16 15:45:00|5949.74|5949.74|5956.08|5956.08|5958.59|5958.59|5949.52|5949.52|0
1678981800000|2023-03-16 15:50:00|5956.34|5956.34|5953.64|5953.64|5959.95|5959.95|5953.64|5953.64|0
1678982100000|2023-03-16 15:55:00|5952.82|5952.82|5953.72|5953.72|5958.57|5958.57|5950.32|5950.32|0
1678982400000|2023-03-16 16:00:00|5954.38|5954.38|5958.98|5958.98|5964.04|5964.04|5954.16|5954.16|0
1678982700000|2023-03-16 16:05:00|5958.76|5958.76|5950.46|5950.46|5958.76|5958.76|5950.02|5950.02|0
1678983000000|2023-03-16 16:10:00|5951.28|5951.28|5948.27|5948.27|5952.09|5952.09|5942.58|5942.58|0
1678983300000|2023-03-16 16:15:00|5948.93|5948.93|5948.4|5948.4|5951.09|5951.09|5945.61|5945.61|0
1678983600000|2023-03-16 16:20:00|5949.21|5949.21|5954.89|5954.89|5955.99|5955.99|5947.21|5947.21|0
1678983900000|2023-03-16 16:25:00|5956.52|5956.52|5942.87|5942.87|5956.52|5956.52|5942.21|5942.21|0
1679040900000|2023-03-17 08:15:00|6000.78|6000.78|6009.2|6009.2|6011.8|6011.8|6000.12|6000.12|0
1679041200000|2023-03-17 08:20:00|6008.98|6008.98|6001.07|6001.07|6010.61|6010.61|6000.7|6000.7|0
1679041500000|2023-03-17 08:25:00|6000.26|6000.26|5995.12|5995.12|6004.02|6004.02|5995.12|5995.12|0
1679041800000|2023-03-17 08:30:00|5993.8|5993.8|6007.27|6007.27|6007.27|6007.27|5991.23|5991.23|0
1679042100000|2023-03-17 08:35:00|6008.08|6008.08|6016.58|6016.58|6017.39|6017.39|6007.29|6007.29|0
1679042400000|2023-03-17 08:40:00|6015.76|6015.76|6004.27|6004.27|6015.76|6015.76|6003.83|6003.83|0
1679042700000|2023-03-17 08:45:00|6005.59|6005.59|5991.39|5991.39|6006.03|6006.03|5990.73|5990.73|0
1679043000000|2023-03-17 08:50:00|5989.63|5989.63|5985.3|5985.3|5989.63|5989.63|5984.72|5984.72|0
1679043300000|2023-03-17 08:55:00|5984.48|5984.48|5978.67|5978.67|5986.49|5986.49|5973.19|5973.19|0
1679043600000|2023-03-17 09:00:00|5979.48|5979.48|5977.08|5977.08|5982.76|5982.76|5977.08|5977.08|0
1679043900000|2023-03-17 09:05:00|5976.86|5976.86|5967.2|5967.2|5978.49|5978.49|5967.2|5967.2|0
1679044200000|2023-03-17 09:10:00|5966.39|5966.39|5957.49|5957.49|5966.39|5966.39|5957.49|5957.49|0
1679044500000|2023-03-17 09:15:00|5959.94|5959.94|5961.63|5961.63|5961.63|5961.63|5956.72|5956.72|0
1679044800000|2023-03-17 09:20:00|5960.82|5960.82|5959.08|5959.08|5964.36|5964.36|5955.07|5955.07|0
1679045100000|2023-03-17 09:25:00|5959.96|5959.96|5956.88|5956.88|5959.96|5959.96|5956.06|5956.06|0
1679045400000|2023-03-17 09:30:00|5957.1|5957.1|5952.48|5952.48|5957.17|5957.17|5950.21|5950.21|0
1679045700000|2023-03-17 09:35:00|5954.11|5954.11|5955.85|5955.85|5957.29|5957.29|5949.46|5949.46|0
1679046000000|2023-03-17 09:40:00|5955.04|5955.04|5937.11|5937.11|5955.48|5955.48|5936.29|5936.29|0
1679046300000|2023-03-17 09:45:00|5936.01|5936.01|5936.25|5936.25|5936.25|5936.25|5929.96|5929.96|0
1679046600000|2023-03-17 09:50:00|5936.91|5936.91|5945.05|5945.05|5948.82|5948.82|5936.91|5936.91|0
1679046900000|2023-03-17 09:55:00|5943.43|5943.43|5944.31|5944.31|5944.53|5944.53|5940.1|5940.1|0
1679047200000|2023-03-17 10:00:00|5944.53|5944.53|5947.78|5947.78|5951.33|5951.33|5944.53|5944.53|0
1679047500000|2023-03-17 10:05:00|5948.6|5948.6|5954.13|5954.13|5954.39|5954.39|5944.55|5944.55|0
1679048100000|2023-03-17 10:15:00|5955.23|5955.23|5953.4|5953.4|5958.92|5958.92|5952.36|5952.36|0
1679048400000|2023-03-17 10:20:00|5952.96|5952.96|5956.13|5956.13|5956.13|5956.13|5946.71|5946.71|0
1679048700000|2023-03-17 10:25:00|5956.94|5956.94|5961.72|5961.72|5963.3|5963.3|5956.94|5956.94|0
1679049000000|2023-03-17 10:30:00|5962.53|5962.53|5957.08|5957.08|5965.42|5965.42|5956.86|5956.86|0
1679049300000|2023-03-17 10:35:00|5956.26|5956.26|5958.77|5958.77|5958.84|5958.84|5955.03|5955.03|0
1679049600000|2023-03-17 10:40:00|5958.99|5958.99|5955.28|5955.28|5958.99|5958.99|5954.29|5954.29|0
1679049900000|2023-03-17 10:45:00|5952.02|5952.02|5937.17|5937.17|5952.02|5952.02|5934.39|5934.39|0
1679050200000|2023-03-17 10:50:00|5939.37|5939.37|5931.95|5931.95|5945.1|5945.1|5929.08|5929.08|0
1679050500000|2023-03-17 10:55:00|5932.52|5932.52|5936.98|5936.98|5940.65|5940.65|5925.83|5925.83|0
1679050800000|2023-03-17 11:00:00|5940.3|5940.3|5938.46|5938.46|5940.3|5940.3|5929.33|5929.33|0
1679051100000|2023-03-17 11:05:00|5938.24|5938.24|5930.98|5930.98|5938.24|5938.24|5930.98|5930.98|0
1679051400000|2023-03-17 11:10:00|5930.16|5930.16|5932.19|5932.19|5937.93|5937.93|5930.16|5930.16|0
1679051700000|2023-03-17 11:15:00|5933|5933|5932.43|5932.43|5935.38|5935.38|5931.61|5931.61|0
1679052000000|2023-03-17 11:20:00|5933.09|5933.09|5936.48|5936.48|5937.14|5937.14|5933.09|5933.09|0
1679052300000|2023-03-17 11:25:00|5936.04|5936.04|5935.27|5935.27|5939.05|5939.05|5933.79|5933.79|0
1679052600000|2023-03-17 11:30:00|5934.61|5934.61|5919.77|5919.77|5934.91|5934.91|5919.77|5919.77|0
1679052900000|2023-03-17 11:35:00|5920.58|5920.58|5922.37|5922.37|5922.37|5922.37|5917.94|5917.94|0
1679053200000|2023-03-17 11:40:00|5921.71|5921.71|5913.35|5913.35|5921.71|5921.71|5912.91|5912.91|0
1679053500000|2023-03-17 11:45:00|5913.24|5913.24|5915.77|5915.77|5918.81|5918.81|5908.79|5908.79|0
1679053800000|2023-03-17 11:50:00|5915.99|5915.99|5919.1|5919.1|5920.57|5920.57|5915.99|5915.99|0
1679054100000|2023-03-17 11:55:00|5918.88|5918.88|5917.44|5917.44|5920.13|5920.13|5916.26|5916.26|0
1679054400000|2023-03-17 12:00:00|5915.46|5915.46|5916|5916|5919.17|5919.17|5912.14|5912.14|0
1679054700000|2023-03-17 12:05:00|5916.22|5916.22|5922.07|5922.07|5922.58|5922.58|5916.22|5916.22|0
1679055000000|2023-03-17 12:10:00|5921.26|5921.26|5917.56|5917.56|5923.02|5923.02|5916.68|5916.68|0
1679055300000|2023-03-17 12:15:00|5917.3|5917.3|5910.62|5910.62|5917.3|5917.3|5910.62|5910.62|0
1679055600000|2023-03-17 12:20:00|5910.35|5910.35|5899.99|5899.99|5910.35|5910.35|5899.77|5899.77|0
1679055900000|2023-03-17 12:25:00|5899.59|5899.59|5897.27|5897.27|5899.86|5899.86|5897.05|5897.05|0
1679056200000|2023-03-17 12:30:00|5898.09|5898.09|5888.78|5888.78|5899.42|5899.42|5887.15|5887.15|0
1679056500000|2023-03-17 12:35:00|5888.64|5888.64|5883.68|5883.68|5889.32|5889.32|5883.68|5883.68|0
1679056800000|2023-03-17 12:40:00|5882.05|5882.05|5883.2|5883.2|5886.04|5886.04|5880.51|5880.51|0
1679057100000|2023-03-17 12:45:00|5882.32|5882.32|5869.28|5869.28|5882.32|5882.32|5869.28|5869.28|0
1679057400000|2023-03-17 12:50:00|5871.72|5871.72|5876.72|5876.72|5879.36|5879.36|5870.91|5870.91|0
1679057700000|2023-03-17 12:55:00|5876.58|5876.58|5871.69|5871.69|5876.58|5876.58|5871.69|5871.69|0
1679058000000|2023-03-17 13:00:00|5872.5|5872.5|5874.93|5874.93|5875.81|5875.81|5872.22|5872.22|0
1679058300000|2023-03-17 13:05:00|5875.37|5875.37|5872.74|5872.74|5876.69|5876.69|5872.74|5872.74|0
1679058600000|2023-03-17 13:10:00|5875.85|5875.85|5882.07|5882.07|5883.54|5883.54|5875.85|5875.85|0
1679058900000|2023-03-17 13:15:00|5881.26|5881.26|5879.11|5879.11|5881.65|5881.65|5877.55|5877.55|0
1679059200000|2023-03-17 13:20:00|5878.89|5878.89|5873.33|5873.33|5878.89|5878.89|5873.33|5873.33|0
1679059500000|2023-03-17 13:25:00|5872.52|5872.52|5873.28|5873.28|5876.28|5876.28|5871.63|5871.63|0
1679059800000|2023-03-17 13:30:00|5874.39|5874.39|5861.33|5861.33|5876.23|5876.23|5861.33|5861.33|0
1679060100000|2023-03-17 13:35:00|5862.14|5862.14|5839.61|5839.61|5862.95|5862.95|5839.61|5839.61|0
1679060400000|2023-03-17 13:40:00|5840.42|5840.42|5842.93|5842.93|5848.26|5848.26|5837.49|5837.49|0
1679060700000|2023-03-17 13:45:00|5843.75|5843.75|5835.59|5835.59|5845|5845|5835.09|5835.09|0
1679061000000|2023-03-17 13:50:00|5837.22|5837.22|5846.06|5846.06|5848.17|5848.17|5836.95|5836.95|0
1679061300000|2023-03-17 13:55:00|5847.69|5847.69|5861.54|5861.54|5863.01|5863.01|5846.37|5846.37|0
1679061600000|2023-03-17 14:00:00|5860.72|5860.72|5864.71|5864.71|5870.16|5870.16|5860.72|5860.72|0
1679061900000|2023-03-17 14:05:00|5864.05|5864.05|5860.34|5860.34|5864.27|5864.27|5857.15|5857.15|0
1679062200000|2023-03-17 14:10:00|5858.71|5858.71|5867.49|5867.49|5867.93|5867.93|5856.69|5856.69|0
1679062500000|2023-03-17 14:15:00|5867.27|5867.27|5865.41|5865.41|5872.83|5872.83|5865.41|5865.41|0
1679062800000|2023-03-17 14:20:00|5865.19|5865.19|5857.75|5857.75|5865.43|5865.43|5856.87|5856.87|0
1679063100000|2023-03-17 14:25:00|5856.72|5856.72|5852.9|5852.9|5859.6|5859.6|5851.27|5851.27|0
1679063400000|2023-03-17 14:30:00|5852.46|5852.46|5845.75|5845.75|5854.6|5854.6|5839.83|5839.83|0
1679063700000|2023-03-17 14:35:00|5847.22|5847.22|5834.85|5834.85|5847.24|5847.24|5834.76|5834.76|0
1679064000000|2023-03-17 14:40:00|5836.47|5836.47|5829.15|5829.15|5839.4|5839.4|5828.33|5828.33|0
1679064300000|2023-03-17 14:45:00|5828.93|5828.93|5833.7|5833.7|5840.04|5840.04|5828.93|5828.93|0
1679064600000|2023-03-17 14:50:00|5834.14|5834.14|5833.19|5833.19|5835.83|5835.83|5829.84|5829.84|0
1679064900000|2023-03-17 14:55:00|5833.59|5833.59|5853.21|5853.21|5854.97|5854.97|5832.1|5832.1|0
1679065200000|2023-03-17 15:00:00|5850.56|5850.56|5838.57|5838.57|5851.88|5851.88|5835.72|5835.72|0
1679065500000|2023-03-17 15:05:00|5837.69|5837.69|5855.98|5855.98|5855.98|5855.98|5837.69|5837.69|0
1679065800000|2023-03-17 15:10:00|5855.54|5855.54|5854.31|5854.31|5858.58|5858.58|5846.48|5846.48|0
1679066100000|2023-03-17 15:15:00|5854.53|5854.53|5845.95|5845.95|5854.97|5854.97|5845.51|5845.51|0
1679066400000|2023-03-17 15:20:00|5845.73|5845.73|5841.17|5841.17|5846.79|5846.79|5836.53|5836.53|0
1679066700000|2023-03-17 15:25:00|5841.39|5841.39|5852.43|5852.43|5852.65|5852.65|5839.56|5839.56|0
1679067000000|2023-03-17 15:30:00|5851.99|5851.99|5857.14|5857.14|5859.17|5859.17|5851.77|5851.77|0
1679067300000|2023-03-17 15:35:00|5856.7|5856.7|5847.33|5847.33|5856.7|5856.7|5847.33|5847.33|0
1679067600000|2023-03-17 15:40:00|5846.48|5846.48|5850.17|5850.17|5850.17|5850.17|5843.83|5843.83|0
1679067900000|2023-03-17 15:45:00|5849.95|5849.95|5855.2|5855.2|5855.53|5855.53|5848.98|5848.98|0
1679068200000|2023-03-17 15:50:00|5854.39|5854.39|5857.45|5857.45|5862.18|5862.18|5854.39|5854.39|0
1679068500000|2023-03-17 15:55:00|5856.63|5856.63|5858.68|5858.68|5860.18|5860.18|5853.02|5853.02|0
1679068800000|2023-03-17 16:00:00|5859.78|5859.78|5857.34|5857.34|5864.34|5864.34|5857.34|5857.34|0
1679069100000|2023-03-17 16:05:00|5856.52|5856.52|5855.32|5855.32|5860.52|5860.52|5853.41|5853.41|0
1679069400000|2023-03-17 16:10:00|5854.88|5854.88|5845.03|5845.03|5854.88|5854.88|5844.21|5844.21|0
1679069700000|2023-03-17 16:15:00|5845.84|5845.84|5841.07|5841.07|5847.54|5847.54|5839.04|5839.04|0
1679070000000|2023-03-17 16:20:00|5840.85|5840.85|5841.08|5841.08|5845.08|5845.08|5837.93|5837.93|0
1679070300000|2023-03-17 16:25:00|5841.89|5841.89|5841.95|5841.95|5842.27|5842.27|5834.17|5834.17|0
1679300100000|2023-03-20 08:15:00|5738.25|5738.25|5737.64|5737.64|5754.43|5754.43|5735.76|5735.76|0
1679300400000|2023-03-20 08:20:00|5737.19|5737.19|5781.63|5781.63|5782.44|5782.44|5736.97|5736.97|0
1679300700000|2023-03-20 08:25:00|5780.82|5780.82|5805.08|5805.08|5805.83|5805.83|5778.6|5778.6|0
1679301000000|2023-03-20 08:30:00|5807.08|5807.08|5799.07|5799.07|5807.27|5807.27|5790.01|5790.01|0
1679301300000|2023-03-20 08:35:00|5798.67|5798.67|5823.06|5823.06|5823.06|5823.06|5798.23|5798.23|0
1679301600000|2023-03-20 08:40:00|5822.88|5822.88|5816.54|5816.54|5831.32|5831.32|5816.1|5816.1|0
1679301900000|2023-03-20 08:45:00|5817.35|5817.35|5822.11|5822.11|5822.68|5822.68|5811.38|5811.38|0
1679302200000|2023-03-20 08:50:00|5822.67|5822.67|5824.77|5824.77|5831.48|5831.48|5819.97|5819.97|0
1679302500000|2023-03-20 08:55:00|5826.11|5826.11|5832.7|5832.7|5841.35|5841.35|5822.86|5822.86|0
1679302800000|2023-03-20 09:00:00|5833.14|5833.14|5841.58|5841.58|5847.34|5847.34|5833.14|5833.14|0
1679303100000|2023-03-20 09:05:00|5841.8|5841.8|5857.01|5857.01|5867.67|5867.67|5840.91|5840.91|0
1679303400000|2023-03-20 09:10:00|5855.68|5855.68|5842.81|5842.81|5857.67|5857.67|5840.14|5840.14|0
1679303700000|2023-03-20 09:15:00|5843.25|5843.25|5831|5831|5843.25|5843.25|5829.89|5829.89|0
1679304000000|2023-03-20 09:20:00|5830.55|5830.55|5850.17|5850.17|5850.17|5850.17|5830.55|5830.55|0
1679304300000|2023-03-20 09:25:00|5850.61|5850.61|5849.61|5849.61|5858.99|5858.99|5847.73|5847.73|0
1679304600000|2023-03-20 09:30:00|5852.04|5852.04|5866.23|5866.23|5867.21|5867.21|5852.04|5852.04|0
1679304900000|2023-03-20 09:35:00|5865.57|5865.57|5875.22|5875.22|5875.44|5875.44|5862.54|5862.54|0
1679305200000|2023-03-20 09:40:00|5875.88|5875.88|5877.9|5877.9|5884.25|5884.25|5871.45|5871.45|0
1679305500000|2023-03-20 09:45:00|5877.46|5877.46|5896.44|5896.44|5896.44|5896.44|5877.24|5877.24|0
1679305800000|2023-03-20 09:50:00|5895.99|5895.99|5895.61|5895.61|5902.11|5902.11|5894.66|5894.66|0
1679306100000|2023-03-20 09:55:00|5896.71|5896.71|5894.29|5894.29|5898.41|5898.41|5892.79|5892.79|0
1679306400000|2023-03-20 10:00:00|5893.62|5893.62|5881.22|5881.22|5893.62|5893.62|5878.78|5878.78|0
1679306700000|2023-03-20 10:05:00|5882.84|5882.84|5896.72|5896.72|5897.6|5897.6|5881.07|5881.07|0
1679307000000|2023-03-20 10:10:00|5895.91|5895.91|5897.92|5897.92|5899.19|5899.19|5892.55|5892.55|0
1679307300000|2023-03-20 10:15:00|5898.36|5898.36|5888.56|5888.56|5900.06|5900.06|5888.12|5888.12|0
1679307600000|2023-03-20 10:20:00|5886.94|5886.94|5890.85|5890.85|5890.85|5890.85|5884.58|5884.58|0
1679307900000|2023-03-20 10:25:00|5890.41|5890.41|5888.94|5888.94|5893.88|5893.88|5884.22|5884.22|0
1679308200000|2023-03-20 10:30:00|5888.06|5888.06|5885.94|5885.94|5889.79|5889.79|5881.79|5881.79|0
1679308500000|2023-03-20 10:35:00|5886.38|5886.38|5893.47|5893.47|5894.19|5894.19|5886.38|5886.38|0
1679308800000|2023-03-20 10:40:00|5893.03|5893.03|5902.29|5902.29|5902.29|5902.29|5893.03|5893.03|0
1679309100000|2023-03-20 10:45:00|5901.62|5901.62|5910.91|5910.91|5911.99|5911.99|5901.4|5901.4|0
1679309400000|2023-03-20 10:50:00|5910.02|5910.02|5910.16|5910.16|5911.05|5911.05|5903.3|5903.3|0
1679309700000|2023-03-20 10:55:00|5909.28|5909.28|5903.56|5903.56|5910.16|5910.16|5901.14|5901.14|0
1679310000000|2023-03-20 11:00:00|5902.89|5902.89|5904.5|5904.5|5907.89|5907.89|5900.77|5900.77|0
1679310300000|2023-03-20 11:05:00|5905.61|5905.61|5907.37|5907.37|5908.7|5908.7|5903.98|5903.98|0
1679310600000|2023-03-20 11:10:00|5907.78|5907.78|5901.22|5901.22|5910.67|5910.67|5900.41|5900.41|0
1679310900000|2023-03-20 11:15:00|5901|5901|5906.78|5906.78|5907.66|5907.66|5894.24|5894.24|0
1679311200000|2023-03-20 11:20:00|5908.77|5908.77|5921.06|5921.06|5921.06|5921.06|5907.96|5907.96|0
1679311500000|2023-03-20 11:25:00|5921.33|5921.33|5926.31|5926.31|5928.29|5928.29|5921.33|5921.33|0
1679311800000|2023-03-20 11:30:00|5926.75|5926.75|5928.84|5928.84|5929.8|5929.8|5925.85|5925.85|0
1679312100000|2023-03-20 11:35:00|5930.46|5930.46|5921.46|5921.46|5930.46|5930.46|5919.47|5919.47|0
1679312400000|2023-03-20 11:40:00|5921.23|5921.23|5917.47|5917.47|5924.33|5924.33|5913.78|5913.78|0
1679312700000|2023-03-20 11:45:00|5918.8|5918.8|5917.84|5917.84|5919.28|5919.28|5917.11|5917.11|0
1679313000000|2023-03-20 11:50:00|5916.95|5916.95|5918.68|5918.68|5920.43|5920.43|5916.95|5916.95|0
1679313300000|2023-03-20 11:55:00|5920.3|5920.3|5916.06|5916.06|5920.3|5920.3|5908.56|5908.56|0
1679313600000|2023-03-20 12:00:00|5915.84|5915.84|5913.75|5913.75|5916.28|5916.28|5913.43|5913.43|0
1679313900000|2023-03-20 12:05:00|5914.56|5914.56|5906.91|5906.91|5914.56|5914.56|5906.91|5906.91|0
1679314200000|2023-03-20 12:10:00|5906.1|5906.1|5917.69|5917.69|5920.27|5920.27|5903.88|5903.88|0
1679314500000|2023-03-20 12:15:00|5916.88|5916.88|5910.23|5910.23|5916.88|5916.88|5909.42|5909.42|0
1679314800000|2023-03-20 12:20:00|5909.79|5909.79|5913.84|5913.84|5914.83|5914.83|5909.45|5909.45|0
1679315100000|2023-03-20 12:25:00|5915.17|5915.17|5911.57|5911.57|5916.8|5916.8|5911.34|5911.34|0
1679315400000|2023-03-20 12:30:00|5912.01|5912.01|5913.58|5913.58|5915.14|5915.14|5910.62|5910.62|0
1679315700000|2023-03-20 12:35:00|5913.35|5913.35|5911.83|5911.83|5916.83|5916.83|5911.43|5911.43|0
1679316000000|2023-03-20 12:40:00|5912.5|5912.5|5917.5|5917.5|5917.5|5917.5|5911.97|5911.97|0
1679316300000|2023-03-20 12:45:00|5915.88|5915.88|5921.05|5921.05|5921.05|5921.05|5912.63|5912.63|0
1679316600000|2023-03-20 12:50:00|5922.67|5922.67|5922.45|5922.45|5923.33|5923.33|5917.19|5917.19|0
1679316900000|2023-03-20 12:55:00|5922.01|5922.01|5923.67|5923.67|5924.83|5924.83|5920.98|5920.98|0
1679317200000|2023-03-20 13:00:00|5923.44|5923.44|5926.94|5926.94|5927.57|5927.57|5923.44|5923.44|0
1679317500000|2023-03-20 13:05:00|5926.72|5926.72|5923.98|5923.98|5927.25|5927.25|5920.8|5920.8|0
1679317800000|2023-03-20 13:10:00|5923.09|5923.09|5929.57|5929.57|5931.55|5931.55|5921.84|5921.84|0
1679318100000|2023-03-20 13:15:00|5929.97|5929.97|5926.17|5926.17|5933.23|5933.23|5926.17|5926.17|0
1679318400000|2023-03-20 13:20:00|5925.36|5925.36|5918.18|5918.18|5926.62|5926.62|5915.3|5915.3|0
1679318700000|2023-03-20 13:25:00|5917.51|5917.51|5917.79|5917.79|5919.18|5919.18|5915.34|5915.34|0
1679319000000|2023-03-20 13:30:00|5916.24|5916.24|5913.78|5913.78|5917.93|5917.93|5911.59|5911.59|0
1679319300000|2023-03-20 13:35:00|5914.22|5914.22|5919.8|5919.8|5922.61|5922.61|5910.93|5910.93|0
1679319600000|2023-03-20 13:40:00|5920.03|5920.03|5939.55|5939.55|5947.03|5947.03|5919.87|5919.87|0
1679319900000|2023-03-20 13:45:00|5941.98|5941.98|5942.86|5942.86|5950.93|5950.93|5934.04|5934.04|0
1679320200000|2023-03-20 13:50:00|5942.63|5942.63|5938.66|5938.66|5948.43|5948.43|5935.2|5935.2|0
1679320500000|2023-03-20 13:55:00|5936.96|5936.96|5946.12|5946.12|5946.12|5946.12|5935.79|5935.79|0
1679320800000|2023-03-20 14:00:00|5947.23|5947.23|5946.43|5946.43|5951.73|5951.73|5933.34|5933.34|0
1679321100000|2023-03-20 14:05:00|5945.32|5945.32|5946.48|5946.48|5947.97|5947.97|5939.95|5939.95|0
1679321400000|2023-03-20 14:10:00|5946.26|5946.26|5944.91|5944.91|5947.52|5947.52|5935.73|5935.73|0
1679321700000|2023-03-20 14:15:00|5944.1|5944.1|5947.27|5947.27|5950.23|5950.23|5942.47|5942.47|0
1679322000000|2023-03-20 14:20:00|5947.49|5947.49|5946.83|5946.83|5949.19|5949.19|5943.79|5943.79|0
1679322300000|2023-03-20 14:25:00|5946.94|5946.94|5947.4|5947.4|5951.81|5951.81|5946.43|5946.43|0
1679322600000|2023-03-20 14:30:00|5947.81|5947.81|5947.61|5947.61|5952.64|5952.64|5944.88|5944.88|0
1679322900000|2023-03-20 14:35:00|5947.16|5947.16|5942.61|5942.61|5947.16|5947.16|5941.5|5941.5|0
1679323200000|2023-03-20 14:40:00|5942.39|5942.39|5945.42|5945.42|5945.42|5945.42|5941.95|5941.95|0
1679323500000|2023-03-20 14:45:00|5945.2|5945.2|5951.24|5951.24|5951.24|5951.24|5944.97|5944.97|0
1679323800000|2023-03-20 14:50:00|5951.02|5951.02|5945.64|5945.64|5952.26|5952.26|5945.19|5945.19|0
1679324100000|2023-03-20 14:55:00|5945.41|5945.41|5951.35|5951.35|5951.88|5951.88|5945.41|5945.41|0
1679324400000|2023-03-20 15:00:00|5950.91|5950.91|5953.1|5953.1|5958.38|5958.38|5949.71|5949.71|0
1679324700000|2023-03-20 15:05:00|5952.65|5952.65|5956.61|5956.61|5959.42|5959.42|5952.65|5952.65|0
1679325000000|2023-03-20 15:10:00|5956.17|5956.17|5952.31|5952.31|5956.17|5956.17|5949.94|5949.94|0
1679325300000|2023-03-20 15:15:00|5952.09|5952.09|5951.27|5951.27|5954.07|5954.07|5946.03|5946.03|0
1679325600000|2023-03-20 15:20:00|5951.49|5951.49|5950.92|5950.92|5953.72|5953.72|5947.89|5947.89|0
1679325900000|2023-03-20 15:25:00|5951.73|5951.73|5952.12|5952.12|5955.27|5955.27|5950.6|5950.6|0
1679326200000|2023-03-20 15:30:00|5951.45|5951.45|5953.65|5953.65|5954.1|5954.1|5950.34|5950.34|0
1679326500000|2023-03-20 15:35:00|5954.1|5954.1|5957.72|5957.72|5959.86|5959.86|5954.1|5954.1|0
1679326800000|2023-03-20 15:40:00|5956.91|5956.91|5961.05|5961.05|5961.05|5961.05|5953.59|5953.59|0
1679327100000|2023-03-20 15:45:00|5961.86|5961.86|5966.28|5966.28|5967.32|5967.32|5960.02|5960.02|0
1679327400000|2023-03-20 15:50:00|5966.55|5966.55|5964.02|5964.02|5967.1|5967.1|5960.63|5960.63|0
1679327700000|2023-03-20 15:55:00|5963.21|5963.21|5955.65|5955.65|5963.21|5963.21|5954.84|5954.84|0
1679328000000|2023-03-20 16:00:00|5955.87|5955.87|5955.01|5955.01|5957.26|5957.26|5953.31|5953.31|0
1679328300000|2023-03-20 16:05:00|5954.56|5954.56|5946.6|5946.6|5955.62|5955.62|5946.38|5946.38|0
1679328600000|2023-03-20 16:10:00|5945.49|5945.49|5941.07|5941.07|5945.93|5945.93|5935.54|5935.54|0
1679328900000|2023-03-20 16:15:00|5941.73|5941.73|5941.3|5941.3|5943.25|5943.25|5939.55|5939.55|0
1679329200000|2023-03-20 16:20:00|5942.92|5942.92|5942.2|5942.2|5946.38|5946.38|5939.95|5939.95|0
1679329500000|2023-03-20 16:25:00|5942.65|5942.65|5937.55|5937.55|5943.82|5943.82|5937.55|5937.55|0
1679386500000|2023-03-21 08:15:00|6001.96|6001.96|6012.2|6012.2|6015.68|6015.68|6001.96|6001.96|0
1679386800000|2023-03-21 08:20:00|6012.65|6012.65|6018.84|6018.84|6019.28|6019.28|6010.62|6010.62|0
1679387100000|2023-03-21 08:25:00|6019.5|6019.5|6030.4|6030.4|6035.56|6035.56|6019.5|6019.5|0
1679387400000|2023-03-21 08:30:00|6030.18|6030.18|6027.45|6027.45|6034.88|6034.88|6023.8|6023.8|0
1679387700000|2023-03-21 08:35:00|6023.4|6023.4|6031.69|6031.69|6031.69|6031.69|6023.4|6023.4|0
1679388000000|2023-03-21 08:40:00|6032.13|6032.13|6036.56|6036.56|6038.71|6038.71|6032.03|6032.03|0
1679388300000|2023-03-21 08:45:00|6036.79|6036.79|6043.35|6043.35|6045.05|6045.05|6036.44|6036.44|0
1679388600000|2023-03-21 08:50:00|6043.79|6043.79|6054.46|6054.46|6056.23|6056.23|6041.28|6041.28|0
1679388900000|2023-03-21 08:55:00|6054.68|6054.68|6050.7|6050.7|6058.89|6058.89|6049.74|6049.74|0
1679389200000|2023-03-21 09:00:00|6049.89|6049.89|6047.88|6047.88|6059.07|6059.07|6047.88|6047.88|0
1679389500000|2023-03-21 09:05:00|6048.54|6048.54|6052.81|6052.81|6055.21|6055.21|6042.28|6042.28|0
1679389800000|2023-03-21 09:10:00|6051.26|6051.26|6053.25|6053.25|6055.25|6055.25|6049.79|6049.79|0
1679390100000|2023-03-21 09:15:00|6053.91|6053.91|6059.6|6059.6|6063.58|6063.58|6053.47|6053.47|0
1679390400000|2023-03-21 09:20:00|6058.79|6058.79|6054.71|6054.71|6058.79|6058.79|6054.27|6054.27|0
1679390700000|2023-03-21 09:25:00|6055.38|6055.38|6053.36|6053.36|6055.75|6055.75|6050.7|6050.7|0
1679391000000|2023-03-21 09:30:00|6052.69|6052.69|6057.56|6057.56|6057.93|6057.93|6049.45|6049.45|0
1679391300000|2023-03-21 09:35:00|6057.78|6057.78|6062.64|6062.64|6065.22|6065.22|6055.94|6055.94|0
1679391600000|2023-03-21 09:40:00|6062.19|6062.19|6057.47|6057.47|6062.19|6062.19|6055.38|6055.38|0
1679391900000|2023-03-21 09:45:00|6057.25|6057.25|6053.93|6053.93|6058.22|6058.22|6053.93|6053.93|0
1679392200000|2023-03-21 09:50:00|6054.6|6054.6|6056.93|6056.93|6058.99|6058.99|6054.6|6054.6|0
1679392500000|2023-03-21 09:55:00|6056.12|6056.12|6061.39|6061.39|6061.58|6061.58|6055.67|6055.67|0
1679392800000|2023-03-21 10:00:00|6061.83|6061.83|6065.17|6065.17|6067.42|6067.42|6061.83|6061.83|0
1679393100000|2023-03-21 10:05:00|6064.72|6064.72|6064.19|6064.19|6064.94|6064.94|6060.75|6060.75|0
1679393400000|2023-03-21 10:10:00|6063.74|6063.74|6068.89|6068.89|6068.89|6068.89|6060.64|6060.64|0
1679393700000|2023-03-21 10:15:00|6069.56|6069.56|6072.92|6072.92|6074.47|6074.47|6069.56|6069.56|0
1679394000000|2023-03-21 10:20:00|6072.7|6072.7|6070.04|6070.04|6073.36|6073.36|6069.23|6069.23|0
1679394300000|2023-03-21 10:25:00|6070.49|6070.49|6073.74|6073.74|6073.74|6073.74|6070.12|6070.12|0
1679394600000|2023-03-21 10:30:00|6074.18|6074.18|6080.89|6080.89|6080.89|6080.89|6073.15|6073.15|0
1679394900000|2023-03-21 10:35:00|6081.11|6081.11|6083.85|6083.85|6084.29|6084.29|6079.93|6079.93|0
1679395200000|2023-03-21 10:40:00|6084.74|6084.74|6088.5|6088.5|6088.5|6088.5|6083.19|6083.19|0
1679395500000|2023-03-21 10:45:00|6089.39|6089.39|6086.21|6086.21|6090.93|6090.93|6086.21|6086.21|0
1679395800000|2023-03-21 10:50:00|6086.88|6086.88|6090.48|6090.48|6090.48|6090.48|6085.77|6085.77|0
1679396100000|2023-03-21 10:55:00|6089.67|6089.67|6084.57|6084.57|6089.67|6089.67|6084.57|6084.57|0
1679396400000|2023-03-21 11:00:00|6085.24|6085.24|6089.59|6089.59|6090.33|6090.33|6081.33|6081.33|0
1679396700000|2023-03-21 11:05:00|6089.81|6089.81|6093.65|6093.65|6098.76|6098.76|6089.59|6089.59|0
1679397000000|2023-03-21 11:10:00|6094.09|6094.09|6096.74|6096.74|6096.9|6096.9|6092.83|6092.83|0
1679397300000|2023-03-21 11:15:00|6096.52|6096.52|6095.72|6095.72|6097.77|6097.77|6094.53|6094.53|0
1679397600000|2023-03-21 11:20:00|6095.28|6095.28|6104.15|6104.15|6108.5|6108.5|6095.05|6095.05|0
1679397900000|2023-03-21 11:25:00|6104.37|6104.37|6099.94|6099.94|6105.63|6105.63|6099.13|6099.13|0
1679398200000|2023-03-21 11:30:00|6099.13|6099.13|6099.44|6099.44|6100.35|6100.35|6095.57|6095.57|0
1679398500000|2023-03-21 11:35:00|6099.66|6099.66|6101.87|6101.87|6102.54|6102.54|6098.48|6098.48|0
1679398800000|2023-03-21 11:40:00|6104.31|6104.31|6109.21|6109.21|6111.84|6111.84|6104.31|6104.31|0
1679399100000|2023-03-21 11:45:00|6110.02|6110.02|6109.04|6109.04|6111.99|6111.99|6106.15|6106.15|0
1679399400000|2023-03-21 11:50:00|6110.66|6110.66|6115.01|6115.01|6117.45|6117.45|6110.66|6110.66|0
1679399700000|2023-03-21 11:55:00|6114.2|6114.2|6115.24|6115.24|6115.46|6115.46|6112.58|6112.58|0
1679400000000|2023-03-21 12:00:00|6114.43|6114.43|6119.31|6119.31|6119.75|6119.75|6114.43|6114.43|0
1679400300000|2023-03-21 12:05:00|6118.5|6118.5|6118.86|6118.86|6119.67|6119.67|6116.05|6116.05|0
1679400600000|2023-03-21 12:10:00|6118.73|6118.73|6122.74|6122.74|6124.81|6124.81|6118.29|6118.29|0
1679400900000|2023-03-21 12:15:00|6122.96|6122.96|6114.84|6114.84|6123.19|6123.19|6112.11|6112.11|0
1679401200000|2023-03-21 12:20:00|6114.73|6114.73|6113.79|6113.79|6116.14|6116.14|6112.89|6112.89|0
1679401500000|2023-03-21 12:25:00|6115.41|6115.41|6118.07|6118.07|6118.07|6118.07|6115.41|6115.41|0
1679401800000|2023-03-21 12:30:00|6117.26|6117.26|6117.44|6117.44|6118.35|6118.35|6115.23|6115.23|0
1679402100000|2023-03-21 12:35:00|6117.67|6117.67|6123.16|6123.16|6123.38|6123.38|6115.01|6115.01|0
1679402400000|2023-03-21 12:40:00|6122.94|6122.94|6127.17|6127.17|6128.46|6128.46|6122.72|6122.72|0
1679402700000|2023-03-21 12:45:00|6126.73|6126.73|6124.42|6124.42|6126.73|6126.73|6121.47|6121.47|0
1679403000000|2023-03-21 12:50:00|6125.09|6125.09|6130.27|6130.27|6130.41|6130.41|6125.09|6125.09|0
1679403300000|2023-03-21 12:55:00|6130.49|6130.49|6122.91|6122.91|6130.49|6130.49|6122.91|6122.91|0
1679403600000|2023-03-21 13:00:00|6123.72|6123.72|6127|6127|6127.73|6127.73|6123.21|6123.21|0
1679403900000|2023-03-21 13:05:00|6126.56|6126.56|6122.24|6122.24|6127.74|6127.74|6121.57|6121.57|0
1679404200000|2023-03-21 13:10:00|6122.68|6122.68|6124|6124|6126.08|6126.08|6121.42|6121.42|0
1679404500000|2023-03-21 13:15:00|6123.78|6123.78|6125.11|6125.11|6128.21|6128.21|6123.64|6123.64|0
1679404800000|2023-03-21 13:20:00|6124.89|6124.89|6126.5|6126.5|6129.17|6129.17|6123.42|6123.42|0
1679405100000|2023-03-21 13:25:00|6126.06|6126.06|6132.27|6132.27|6132.27|6132.27|6125.79|6125.79|0
1679405400000|2023-03-21 13:30:00|6132.4|6132.4|6143|6143|6143.22|6143.22|6131.59|6131.59|0
1679405700000|2023-03-21 13:35:00|6143.27|6143.27|6136.4|6136.4|6144.3|6144.3|6136.18|6136.18|0
1679406000000|2023-03-21 13:40:00|6136.27|6136.27|6134.49|6134.49|6136.51|6136.51|6127.93|6127.93|0
1679406300000|2023-03-21 13:45:00|6134.94|6134.94|6131.28|6131.28|6137.05|6137.05|6131.28|6131.28|0
1679406600000|2023-03-21 13:50:00|6132.17|6132.17|6129.74|6129.74|6132.51|6132.51|6129.52|6129.52|0
1679406900000|2023-03-21 13:55:00|6129.52|6129.52|6129.38|6129.38|6131.58|6131.58|6127.6|6127.6|0
1679407200000|2023-03-21 14:00:00|6128.94|6128.94|6129.38|6129.38|6134.76|6134.76|6127.54|6127.54|0
1679407500000|2023-03-21 14:05:00|6129.11|6129.11|6122.57|6122.57|6131.29|6131.29|6121.76|6121.76|0
1679407800000|2023-03-21 14:10:00|6122.34|6122.34|6132.17|6132.17|6132.17|6132.17|6120.95|6120.95|0
1679408100000|2023-03-21 14:15:00|6131.36|6131.36|6128.13|6128.13|6132.53|6132.53|6126.66|6126.66|0
1679408400000|2023-03-21 14:20:00|6127.73|6127.73|6130.57|6130.57|6132.85|6132.85|6126.62|6126.62|0
1679408700000|2023-03-21 14:25:00|6130.35|6130.35|6127.71|6127.71|6130.73|6130.73|6124.47|6124.47|0
1679409000000|2023-03-21 14:30:00|6128.52|6128.52|6123.65|6123.65|6131.76|6131.76|6122.39|6122.39|0
1679409300000|2023-03-21 14:35:00|6124.31|6124.31|6125.49|6125.49|6126.44|6126.44|6119.87|6119.87|0
1679409600000|2023-03-21 14:40:00|6125.71|6125.71|6124.82|6124.82|6127.19|6127.19|6122.3|6122.3|0
1679409900000|2023-03-21 14:45:00|6125.63|6125.63|6128.38|6128.38|6128.61|6128.61|6125.6|6125.6|0
1679410200000|2023-03-21 14:50:00|6128.16|6128.16|6110.48|6110.48|6128.16|6128.16|6108.86|6108.86|0
1679410500000|2023-03-21 14:55:00|6111.29|6111.29|6115.48|6115.48|6119.33|6119.33|6111.29|6111.29|0
1679410800000|2023-03-21 15:00:00|6115.26|6115.26|6112.76|6112.76|6119.17|6119.17|6111.72|6111.72|0
1679411100000|2023-03-21 15:05:00|6113.42|6113.42|6109.21|6109.21|6116.52|6116.52|6106.12|6106.12|0
1679411400000|2023-03-21 15:10:00|6109.44|6109.44|6119.96|6119.96|6120.62|6120.62|6108.77|6108.77|0
1679411700000|2023-03-21 15:15:00|6120.4|6120.4|6118.88|6118.88|6121.02|6121.02|6115.79|6115.79|0
1679412000000|2023-03-21 15:20:00|6118.66|6118.66|6118.4|6118.4|6120.55|6120.55|6117.63|6117.63|0
1679412300000|2023-03-21 15:25:00|6118.18|6118.18|6120.17|6120.17|6120.17|6120.17|6115.74|6115.74|0
1679412600000|2023-03-21 15:30:00|6120.03|6120.03|6120.66|6120.66|6121.69|6121.69|6116.86|6116.86|0
1679412900000|2023-03-21 15:35:00|6122.28|6122.28|6123.67|6123.67|6123.67|6123.67|6121.25|6121.25|0
1679413200000|2023-03-21 15:40:00|6124.34|6124.34|6122.34|6122.34|6124.78|6124.78|6120.4|6120.4|0
1679413500000|2023-03-21 15:45:00|6121.89|6121.89|6124.35|6124.35|6124.35|6124.35|6121.26|6121.26|0
1679413800000|2023-03-21 15:50:00|6123.54|6123.54|6122.62|6122.62|6125.02|6125.02|6120.92|6120.92|0
1679414100000|2023-03-21 15:55:00|6122.18|6122.18|6111.52|6111.52|6122.18|6122.18|6111.3|6111.3|0
1679414400000|2023-03-21 16:00:00|6111.96|6111.96|6108.4|6108.4|6114.39|6114.39|6105.89|6105.89|0
1679414700000|2023-03-21 16:05:00|6107.95|6107.95|6106.25|6106.25|6107.95|6107.95|6101.59|6101.59|0
1679415000000|2023-03-21 16:10:00|6107.28|6107.28|6109.5|6109.5|6110.71|6110.71|6106.91|6106.91|0
1679415300000|2023-03-21 16:15:00|6108.69|6108.69|6110.84|6110.84|6110.84|6110.84|6107.25|6107.25|0
1679415600000|2023-03-21 16:20:00|6110.62|6110.62|6107.15|6107.15|6111.97|6111.97|6107.15|6107.15|0
1679415900000|2023-03-21 16:25:00|6107.97|6107.97|6109.07|6109.07|6113.39|6113.39|6107.97|6107.97|0
1679472900000|2023-03-22 08:15:00|6109.32|6109.32|6100.82|6100.82|6110.36|6110.36|6098.85|6098.85|0
1679473200000|2023-03-22 08:20:00|6101.64|6101.64|6110.34|6110.34|6110.71|6110.71|6097.04|6097.04|0
1679473500000|2023-03-22 08:25:00|6110.12|6110.12|6118.55|6118.55|6119.43|6119.43|6109.45|6109.45|0
1679473800000|2023-03-22 08:30:00|6117.89|6117.89|6115.31|6115.31|6124.61|6124.61|6113.24|6113.24|0
1679474100000|2023-03-22 08:35:00|6116.12|6116.12|6113.06|6113.06|6117.6|6117.6|6109.7|6109.7|0
1679474400000|2023-03-22 08:40:00|6115.49|6115.49|6122.37|6122.37|6122.67|6122.67|6113.87|6113.87|0
1679474700000|2023-03-22 08:45:00|6122.15|6122.15|6124.22|6124.22|6124.22|6124.22|6115.73|6115.73|0
1679475000000|2023-03-22 08:50:00|6123.99|6123.99|6127.34|6127.34|6129.07|6129.07|6121.91|6121.91|0
1679475300000|2023-03-22 08:55:00|6126.89|6126.89|6132.27|6132.27|6133.38|6133.38|6126.89|6126.89|0
1679475600000|2023-03-22 09:00:00|6131.46|6131.46|6130.75|6130.75|6132.27|6132.27|6125.21|6125.21|0
1679475900000|2023-03-22 09:05:00|6131.56|6131.56|6109.47|6109.47|6131.56|6131.56|6108|6108|0
1679476200000|2023-03-22 09:10:00|6109.91|6109.91|6099.43|6099.43|6110.36|6110.36|6099.43|6099.43|0
1679476500000|2023-03-22 09:15:00|6099.29|6099.29|6105.49|6105.49|6106.82|6106.82|6099.29|6099.29|0
1679476800000|2023-03-22 09:20:00|6104.61|6104.61|6102.65|6102.65|6104.61|6104.61|6098.18|6098.18|0
1679477100000|2023-03-22 09:25:00|6101.99|6101.99|6097.51|6097.51|6103.68|6103.68|6097.18|6097.18|0
1679477400000|2023-03-22 09:30:00|6096.7|6096.7|6099.43|6099.43|6101.71|6101.71|6096.7|6096.7|0
1679477700000|2023-03-22 09:35:00|6101.86|6101.86|6108.29|6108.29|6109.99|6109.99|6101.86|6101.86|0
1679478000000|2023-03-22 09:40:00|6109.63|6109.63|6106.07|6106.07|6111.32|6111.32|6105.26|6105.26|0
1679478300000|2023-03-22 09:45:00|6106.74|6106.74|6101.17|6101.17|6107.99|6107.99|6101.17|6101.17|0
1679478600000|2023-03-22 09:50:00|6102.5|6102.5|6100.37|6100.37|6105.31|6105.31|6100.12|6100.12|0
1679478900000|2023-03-22 09:55:00|6100.81|6100.81|6104.51|6104.51|6104.51|6104.51|6099.81|6099.81|0
1679479200000|2023-03-22 10:00:00|6104.77|6104.77|6103.59|6103.59|6106.4|6106.4|6102.78|6102.78|0
1679479500000|2023-03-22 10:05:00|6102.78|6102.78|6101.39|6101.39|6102.78|6102.78|6100.03|6100.03|0
1679479800000|2023-03-22 10:10:00|6102.2|6102.2|6108.04|6108.04|6108.04|6108.04|6101.99|6101.99|0
1679480100000|2023-03-22 10:15:00|6108.26|6108.26|6107.22|6107.22|6111.93|6111.93|6104.12|6104.12|0
1679480400000|2023-03-22 10:20:00|6107.44|6107.44|6107.55|6107.55|6107.85|6107.85|6106.07|6106.07|0
1679480700000|2023-03-22 10:25:00|6107.1|6107.1|6108.99|6108.99|6109.61|6109.61|6106.66|6106.66|0
1679481000000|2023-03-22 10:30:00|6109.8|6109.8|6105.74|6105.74|6109.8|6109.8|6105.74|6105.74|0
1679481300000|2023-03-22 10:35:00|6104.93|6104.93|6106.06|6106.06|6108.79|6108.79|6103.31|6103.31|0
1679481600000|2023-03-22 10:40:00|6106.73|6106.73|6108.6|6108.6|6108.6|6108.6|6103.61|6103.61|0
1679481900000|2023-03-22 10:45:00|6108.15|6108.15|6106.59|6106.59|6108.88|6108.88|6104.53|6104.53|0
1679482200000|2023-03-22 10:50:00|6106.81|6106.81|6110.23|6110.23|6110.68|6110.68|6106.15|6106.15|0
1679482500000|2023-03-22 10:55:00|6109.12|6109.12|6119.17|6119.17|6119.28|6119.28|6109.12|6109.12|0
1679482800000|2023-03-22 11:00:00|6120.05|6120.05|6120.79|6120.79|6120.79|6120.79|6117.17|6117.17|0
1679483100000|2023-03-22 11:05:00|6121.6|6121.6|6117.92|6117.92|6122.26|6122.26|6116.44|6116.44|0
1679483400000|2023-03-22 11:10:00|6118.36|6118.36|6117.92|6117.92|6118.81|6118.81|6117.25|6117.25|0
1679483700000|2023-03-22 11:15:00|6118.36|6118.36|6118.21|6118.21|6119.17|6119.17|6116.81|6116.81|0
1679484000000|2023-03-22 11:20:00|6119.1|6119.1|6116.81|6116.81|6120.27|6120.27|6116.81|6116.81|0
1679484300000|2023-03-22 11:25:00|6117.03|6117.03|6109.98|6109.98|6117.03|6117.03|6108.51|6108.51|0
1679484600000|2023-03-22 11:30:00|6109.76|6109.76|6104.32|6104.32|6109.76|6109.76|6104.1|6104.1|0
1679484900000|2023-03-22 11:35:00|6103.21|6103.21|6105.56|6105.56|6106.45|6106.45|6102.21|6102.21|0
1679485200000|2023-03-22 11:40:00|6103.94|6103.94|6108.97|6108.97|6109.34|6109.34|6103.13|6103.13|0
1679485500000|2023-03-22 11:45:00|6109.78|6109.78|6112.88|6112.88|6112.88|6112.88|6107.56|6107.56|0
1679485800000|2023-03-22 11:50:00|6113.69|6113.69|6121.06|6121.06|6121.06|6121.06|6110.73|6110.73|0
1679486100000|2023-03-22 11:55:00|6121.5|6121.5|6121.7|6121.7|6121.91|6121.91|6118.44|6118.44|0
1679486400000|2023-03-22 12:00:00|6122.36|6122.36|6129.16|6129.16|6129.43|6129.43|6122.36|6122.36|0
1679486700000|2023-03-22 12:05:00|6131.16|6131.16|6126.51|6126.51|6132.19|6132.19|6125.69|6125.69|0
1679487000000|2023-03-22 12:10:00|6127.32|6127.32|6129.97|6129.97|6129.97|6129.97|6126.21|6126.21|0
1679487300000|2023-03-22 12:15:00|6129.75|6129.75|6137.42|6137.42|6138.08|6138.08|6129.75|6129.75|0
1679487600000|2023-03-22 12:20:00|6136.53|6136.53|6135.02|6135.02|6137.67|6137.67|6135.02|6135.02|0
1679487900000|2023-03-22 12:25:00|6134.21|6134.21|6134.43|6134.43|6134.65|6134.65|6133.18|6133.18|0
1679488200000|2023-03-22 12:30:00|6136.21|6136.21|6134.95|6134.95|6137.09|6137.09|6133.84|6133.84|0
1679488500000|2023-03-22 12:35:00|6134.14|6134.14|6137.68|6137.68|6137.68|6137.68|6134.14|6134.14|0
1679488800000|2023-03-22 12:40:00|6138.79|6138.79|6140.57|6140.57|6142.63|6142.63|6138.57|6138.57|0
1679489100000|2023-03-22 12:45:00|6139.76|6139.76|6138.51|6138.51|6140.43|6140.43|6138.29|6138.29|0
1679489400000|2023-03-22 12:50:00|6138.74|6138.74|6139.59|6139.59|6140.26|6140.26|6137.67|6137.67|0
1679489700000|2023-03-22 12:55:00|6139.37|6139.37|6139.11|6139.11|6139.37|6139.37|6137.52|6137.52|0
1679490000000|2023-03-22 13:00:00|6139.56|6139.56|6135.52|6135.52|6139.78|6139.78|6132.28|6132.28|0
1679490300000|2023-03-22 13:05:00|6136.19|6136.19|6134.33|6134.33|6137.95|6137.95|6134.33|6134.33|0
1679490600000|2023-03-22 13:10:00|6133.52|6133.52|6134.85|6134.85|6135.29|6135.29|6133.3|6133.3|0
1679490900000|2023-03-22 13:15:00|6136.47|6136.47|6133.37|6133.37|6137.28|6137.28|6133.37|6133.37|0
1679491200000|2023-03-22 13:20:00|6133.82|6133.82|6131.62|6131.62|6134.04|6134.04|6131.17|6131.17|0
1679491500000|2023-03-22 13:25:00|6131.17|6131.17|6127.72|6127.72|6131.4|6131.4|6127.72|6127.72|0
1679491800000|2023-03-22 13:30:00|6128.38|6128.38|6131.1|6131.1|6132.72|6132.72|6124.79|6124.79|0
1679492100000|2023-03-22 13:35:00|6131.55|6131.55|6137.75|6137.75|6138.86|6138.86|6131.55|6131.55|0
1679492400000|2023-03-22 13:40:00|6137.97|6137.97|6138.54|6138.54|6138.91|6138.91|6135.4|6135.4|0
1679492700000|2023-03-22 13:45:00|6138.32|6138.32|6141.61|6141.61|6144.26|6144.26|6138.32|6138.32|0
1679493000000|2023-03-22 13:50:00|6142.5|6142.5|6146.42|6146.42|6146.42|6146.42|6141.83|6141.83|0
1679493300000|2023-03-22 13:55:00|6145.98|6145.98|6148.42|6148.42|6150.26|6150.26|6145.61|6145.61|0
1679493600000|2023-03-22 14:00:00|6147.75|6147.75|6145.22|6145.22|6150.03|6150.03|6144.78|6144.78|0
1679493900000|2023-03-22 14:05:00|6146.03|6146.03|6149.11|6149.11|6150.45|6150.45|6144.86|6144.86|0
1679494200000|2023-03-22 14:10:00|6148.89|6148.89|6149.86|6149.86|6150.31|6150.31|6148.08|6148.08|0
1679494500000|2023-03-22 14:15:00|6150.31|6150.31|6149.79|6149.79|6151.48|6151.48|6149.5|6149.5|0
1679494800000|2023-03-22 14:20:00|6150.01|6150.01|6149.26|6149.26|6151.76|6151.76|6148.45|6148.45|0
1679495100000|2023-03-22 14:25:00|6149.92|6149.92|6150.28|6150.28|6151.54|6151.54|6149.26|6149.26|0
1679495400000|2023-03-22 14:30:00|6151.9|6151.9|6148.61|6148.61|6154.88|6154.88|6148.16|6148.16|0
1679495700000|2023-03-22 14:35:00|6148.74|6148.74|6149.87|6149.87|6152.48|6152.48|6147.54|6147.54|0
1679496000000|2023-03-22 14:40:00|6149.06|6149.06|6151.88|6151.88|6152.1|6152.1|6147.83|6147.83|0
1679496300000|2023-03-22 14:45:00|6151.66|6151.66|6149.91|6149.91|6151.82|6151.82|6148.16|6148.16|0
1679496600000|2023-03-22 14:50:00|6150.14|6150.14|6152.25|6152.25|6153.18|6153.18|6150.02|6150.02|0
1679496900000|2023-03-22 14:55:00|6152.03|6152.03|6153.26|6153.26|6154.52|6154.52|6151|6151|0
1679497200000|2023-03-22 15:00:00|6154.15|6154.15|6150.75|6150.75|6155.63|6155.63|6150.75|6150.75|0
1679497500000|2023-03-22 15:05:00|6151.2|6151.2|6147.77|6147.77|6151.28|6151.28|6145.78|6145.78|0
1679497800000|2023-03-22 15:10:00|6147.99|6147.99|6140.82|6140.82|6147.99|6147.99|6137.89|6137.89|0
1679498100000|2023-03-22 15:15:00|6140.96|6140.96|6137.86|6137.86|6142.36|6142.36|6137.86|6137.86|0
1679498400000|2023-03-22 15:20:00|6138.67|6138.67|6140.89|6140.89|6143.62|6143.62|6137.86|6137.86|0
1679498700000|2023-03-22 15:25:00|6141.11|6141.11|6137.45|6137.45|6141.33|6141.33|6137.45|6137.45|0
1679499000000|2023-03-22 15:30:00|6136.64|6136.64|6136.45|6136.45|6138.54|6138.54|6134.9|6134.9|0
1679499300000|2023-03-22 15:35:00|6136|6136|6132.56|6132.56|6136|6136|6132.04|6132.04|0
1679499600000|2023-03-22 15:40:00|6131.75|6131.75|6130.36|6130.36|6133.78|6133.78|6129.01|6129.01|0
1679499900000|2023-03-22 15:45:00|6130.14|6130.14|6137.66|6137.66|6137.66|6137.66|6128.44|6128.44|0
1679500200000|2023-03-22 15:50:00|6137.43|6137.43|6142.39|6142.39|6142.39|6142.39|6137.23|6137.23|0
1679500500000|2023-03-22 15:55:00|6142.17|6142.17|6149.33|6149.33|6149.33|6149.33|6141.72|6141.72|0
1679500800000|2023-03-22 16:00:00|6150.22|6150.22|6152.24|6152.24|6153.13|6153.13|6147.38|6147.38|0
1679501100000|2023-03-22 16:05:00|6152.47|6152.47|6150.81|6150.81|6156.94|6156.94|6150.77|6150.77|0
1679501400000|2023-03-22 16:10:00|6151.62|6151.62|6155.79|6155.79|6155.79|6155.79|6151.62|6151.62|0
1679501700000|2023-03-22 16:15:00|6155.9|6155.9|6154.42|6154.42|6158.41|6158.41|6153.61|6153.61|0
1679502000000|2023-03-22 16:20:00|6154.23|6154.23|6154.27|6154.27|6155.33|6155.33|6150.96|6150.96|0
1679502300000|2023-03-22 16:25:00|6153.46|6153.46|6155.55|6155.55|6158.63|6158.63|6153.24|6153.24|0
1679559300000|2023-03-23 08:15:00|6134.21|6134.21|6140.93|6140.93|6143.65|6143.65|6130.26|6130.26|0
1679559600000|2023-03-23 08:20:00|6140.52|6140.52|6143.41|6143.41|6143.41|6143.41|6133.18|6133.18|0
1679559900000|2023-03-23 08:25:00|6142.74|6142.74|6153.48|6153.48|6156.28|6156.28|6142.74|6142.74|0
1679560200000|2023-03-23 08:30:00|6153.04|6153.04|6150.49|6150.49|6153.22|6153.22|6142.92|6142.92|0
1679560500000|2023-03-23 08:35:00|6148.87|6148.87|6146.4|6146.4|6149.64|6149.64|6143.16|6143.16|0
1679560800000|2023-03-23 08:40:00|6147.51|6147.51|6161.42|6161.42|6161.42|6161.42|6147.51|6147.51|0
1679561100000|2023-03-23 08:45:00|6162.08|6162.08|6171.03|6171.03|6171.4|6171.4|6157.31|6157.31|0
1679561400000|2023-03-23 08:50:00|6171.48|6171.48|6174.6|6174.6|6175.41|6175.41|6168.74|6168.74|0
1679561700000|2023-03-23 08:55:00|6173.79|6173.79|6171.6|6171.6|6174.6|6174.6|6170.76|6170.76|0
1679562000000|2023-03-23 09:00:00|6171.73|6171.73|6177.63|6177.63|6179.83|6179.83|6170.7|6170.7|0
1679562300000|2023-03-23 09:05:00|6176.56|6176.56|6168.8|6168.8|6177.09|6177.09|6168.8|6168.8|0
1679562600000|2023-03-23 09:10:00|6169.46|6169.46|6162.49|6162.49|6171.57|6171.57|6161.68|6161.68|0
1679562900000|2023-03-23 09:15:00|6161.68|6161.68|6158.74|6158.74|6166.34|6166.34|6156.46|6156.46|0
1679563200000|2023-03-23 09:20:00|6159.55|6159.55|6148.15|6148.15|6161.8|6161.8|6148.15|6148.15|0
1679563500000|2023-03-23 09:25:00|6147.88|6147.88|6155.66|6155.66|6155.66|6155.66|6146.34|6146.34|0
1679563800000|2023-03-23 09:30:00|6155.85|6155.85|6156.17|6156.17|6158.1|6158.1|6153.22|6153.22|0
1679564100000|2023-03-23 09:35:00|6156.61|6156.61|6159.87|6159.87|6160.01|6160.01|6154.99|6154.99|0
1679564400000|2023-03-23 09:40:00|6159.65|6159.65|6157.87|6157.87|6164|6164|6156.69|6156.69|0
1679564700000|2023-03-23 09:45:00|6156.76|6156.76|6162.58|6162.58|6164.43|6164.43|6153.66|6153.66|0
1679565000000|2023-03-23 09:50:00|6162.14|6162.14|6160.51|6160.51|6162.95|6162.95|6158.3|6158.3|0
1679565300000|2023-03-23 09:55:00|6162.13|6162.13|6160.22|6160.22|6162.13|6162.13|6157.78|6157.78|0
1679565600000|2023-03-23 10:00:00|6160.35|6160.35|6153.39|6153.39|6162.14|6162.14|6153.39|6153.39|0
1679565900000|2023-03-23 10:05:00|6153.17|6153.17|6155.34|6155.34|6156|6156|6150.33|6150.33|0
1679566200000|2023-03-23 10:10:00|6155.12|6155.12|6151.66|6151.66|6155.12|6155.12|6148.71|6148.71|0
1679566500000|2023-03-23 10:15:00|6152.47|6152.47|6151.07|6151.07|6154.09|6154.09|6146.79|6146.79|0
1679566800000|2023-03-23 10:20:00|6150.26|6150.26|6139.96|6139.96|6151.04|6151.04|6139.96|6139.96|0
1679567100000|2023-03-23 10:25:00|6139.15|6139.15|6140.47|6140.47|6142.4|6142.4|6138.85|6138.85|0
1679567400000|2023-03-23 10:30:00|6139.66|6139.66|6139.88|6139.88|6140.69|6140.69|6135.89|6135.89|0
1679567700000|2023-03-23 10:35:00|6139.07|6139.07|6142.4|6142.4|6142.54|6142.54|6137|6137|0
1679568000000|2023-03-23 10:40:00|6143.95|6143.95|6143.77|6143.77|6144.51|6144.51|6142.08|6142.08|0
1679568300000|2023-03-23 10:45:00|6142.96|6142.96|6150.69|6150.69|6151.16|6151.16|6142.96|6142.96|0
1679568600000|2023-03-23 10:50:00|6150.96|6150.96|6152.97|6152.97|6152.97|6152.97|6148.39|6148.39|0
1679568900000|2023-03-23 10:55:00|6155.4|6155.4|6158.28|6158.28|6159.83|6159.83|6154.51|6154.51|0
1679569200000|2023-03-23 11:00:00|6158.72|6158.72|6166.04|6166.04|6166.04|6166.04|6158.59|6158.59|0
1679569500000|2023-03-23 11:05:00|6165.82|6165.82|6163.9|6163.9|6171.13|6171.13|6163.9|6163.9|0
1679569800000|2023-03-23 11:10:00|6163.46|6163.46|6171.56|6171.56|6171.56|6171.56|6162.87|6162.87|0
1679570100000|2023-03-23 11:15:00|6171.7|6171.7|6170.61|6170.61|6174.97|6174.97|6170.53|6170.53|0
1679570400000|2023-03-23 11:20:00|6169.8|6169.8|6172.94|6172.94|6173.89|6173.89|6167.99|6167.99|0
1679570700000|2023-03-23 11:25:00|6172.13|6172.13|6178.11|6178.11|6178.11|6178.11|6170.65|6170.65|0
1679571000000|2023-03-23 11:30:00|6178.92|6178.92|6166.2|6166.2|6180.25|6180.25|6166.2|6166.2|0
1679571300000|2023-03-23 11:35:00|6167.01|6167.01|6175.84|6175.84|6178.13|6178.13|6167.01|6167.01|0
1679571600000|2023-03-23 11:40:00|6176.65|6176.65|6182.78|6182.78|6183.22|6183.22|6176.65|6176.65|0
1679571900000|2023-03-23 11:45:00|6183.59|6183.59|6182.98|6182.98|6184.53|6184.53|6181.89|6181.89|0
1679572200000|2023-03-23 11:50:00|6183.2|6183.2|6186.03|6186.03|6186.03|6186.03|6182.39|6182.39|0
1679572500000|2023-03-23 11:55:00|6185.59|6185.59|6184.39|6184.39|6186.01|6186.01|6183.95|6183.95|0
1679572800000|2023-03-23 12:00:00|6183.58|6183.58|6177.44|6177.44|6184.47|6184.47|6176.79|6176.79|0
1679573100000|2023-03-23 12:05:00|6176.11|6176.11|6175.46|6175.46|6177.89|6177.89|6174.2|6174.2|0
1679573400000|2023-03-23 12:10:00|6177.01|6177.01|6173.91|6173.91|6177.6|6177.6|6173.25|6173.25|0
1679573700000|2023-03-23 12:15:00|6174.36|6174.36|6177.2|6177.2|6178.93|6178.93|6174.36|6174.36|0
1679574000000|2023-03-23 12:20:00|6178.08|6178.08|6182.5|6182.5|6185.36|6185.36|6177.82|6177.82|0
1679574300000|2023-03-23 12:25:00|6181.83|6181.83|6182.83|6182.83|6183.05|6183.05|6180.5|6180.5|0
1679574600000|2023-03-23 12:30:00|6182.02|6182.02|6177.66|6177.66|6184.53|6184.53|6177.66|6177.66|0
1679574900000|2023-03-23 12:35:00|6178.32|6178.32|6180.91|6180.91|6180.91|6180.91|6177.15|6177.15|0
1679575200000|2023-03-23 12:40:00|6181.13|6181.13|6181.03|6181.03|6183.33|6183.33|6179.41|6179.41|0
1679575500000|2023-03-23 12:45:00|6180.58|6180.58|6177.63|6177.63|6180.58|6180.58|6174.82|6174.82|0
1679575800000|2023-03-23 12:50:00|6177.85|6177.85|6173.2|6173.2|6177.85|6177.85|6173.2|6173.2|0
1679576100000|2023-03-23 12:55:00|6174.01|6174.01|6173.2|6173.2|6175.05|6175.05|6171.36|6171.36|0
1679576400000|2023-03-23 13:00:00|6172.39|6172.39|6172.56|6172.56|6173.37|6173.37|6167.84|6167.84|0
1679576700000|2023-03-23 13:05:00|6172.33|6172.33|6175.21|6175.21|6177.64|6177.64|6171.08|6171.08|0
1679577000000|2023-03-23 13:10:00|6175.43|6175.43|6177.68|6177.68|6178.13|6178.13|6172.6|6172.6|0
1679577300000|2023-03-23 13:15:00|6180.11|6180.11|6179|6179|6180.11|6180.11|6178.11|6178.11|0
1679577600000|2023-03-23 13:20:00|6178.55|6178.55|6172.87|6172.87|6178.55|6178.55|6172.87|6172.87|0
1679577900000|2023-03-23 13:25:00|6174.49|6174.49|6182.92|6182.92|6184.17|6184.17|6174.49|6174.49|0
1679578200000|2023-03-23 13:30:00|6184.25|6184.25|6184.78|6184.78|6187.8|6187.8|6181.83|6181.83|0
1679578500000|2023-03-23 13:35:00|6183.16|6183.16|6179.05|6179.05|6184.59|6184.59|6177.71|6177.71|0
1679578800000|2023-03-23 13:40:00|6179.86|6179.86|6185.41|6185.41|6185.93|6185.93|6178.05|6178.05|0
1679579100000|2023-03-23 13:45:00|6186.07|6186.07|6179.26|6179.26|6186.96|6186.96|6178.23|6178.23|0
1679579400000|2023-03-23 13:50:00|6180.07|6180.07|6179.94|6179.94|6182.43|6182.43|6178.59|6178.59|0
1679579700000|2023-03-23 13:55:00|6178.38|6178.38|6178.97|6178.97|6178.97|6178.97|6174.62|6174.62|0
1679580000000|2023-03-23 14:00:00|6179.64|6179.64|6180.89|6180.89|6183.85|6183.85|6178.31|6178.31|0
1679580300000|2023-03-23 14:05:00|6181.7|6181.7|6185.84|6185.84|6187.59|6187.59|6181.03|6181.03|0
1679580600000|2023-03-23 14:10:00|6186.5|6186.5|6190.77|6190.77|6191.58|6191.58|6185.32|6185.32|0
1679580900000|2023-03-23 14:15:00|6189.96|6189.96|6191.58|6191.58|6195.12|6195.12|6189.96|6189.96|0
1679581200000|2023-03-23 14:20:00|6191.36|6191.36|6182.54|6182.54|6193.79|6193.79|6180.92|6180.92|0
1679581500000|2023-03-23 14:25:00|6182.76|6182.76|6179.78|6179.78|6182.91|6182.91|6176.6|6176.6|0
1679581800000|2023-03-23 14:30:00|6181.55|6181.55|6182.53|6182.53|6183.98|6183.98|6178.44|6178.44|0
1679582100000|2023-03-23 14:35:00|6183.2|6183.2|6190.67|6190.67|6191.48|6191.48|6182.9|6182.9|0
1679582400000|2023-03-23 14:40:00|6191.48|6191.48|6197.01|6197.01|6198.86|6198.86|6191.48|6191.48|0
1679582700000|2023-03-23 14:45:00|6198.35|6198.35|6196.79|6196.79|6204.46|6204.46|6195.1|6195.1|0
1679583000000|2023-03-23 14:50:00|6197.6|6197.6|6205.06|6205.06|6205.06|6205.06|6196.35|6196.35|0
1679583300000|2023-03-23 14:55:00|6205.51|6205.51|6203.54|6203.54|6209.45|6209.45|6203.54|6203.54|0
1679583600000|2023-03-23 15:00:00|6202.73|6202.73|6201.94|6201.94|6204.43|6204.43|6200.19|6200.19|0
1679583900000|2023-03-23 15:05:00|6203.42|6203.42|6205.06|6205.06|6205.94|6205.94|6200.35|6200.35|0
1679584200000|2023-03-23 15:10:00|6204.61|6204.61|6211.51|6211.51|6211.52|6211.52|6204.61|6204.61|0
1679584500000|2023-03-23 15:15:00|6212.17|6212.17|6213.05|6213.05|6214.53|6214.53|6210.25|6210.25|0
1679584800000|2023-03-23 15:20:00|6213.72|6213.72|6204.6|6204.6|6215.14|6215.14|6204.6|6204.6|0
1679585100000|2023-03-23 15:25:00|6203.93|6203.93|6211.13|6211.13|6211.91|6211.91|6203.49|6203.49|0
1679585400000|2023-03-23 15:30:00|6211.57|6211.57|6207.25|6207.25|6212.83|6212.83|6204.68|6204.68|0
1679585700000|2023-03-23 15:35:00|6207.7|6207.7|6208.35|6208.35|6211.53|6211.53|6205.85|6205.85|0
1679586000000|2023-03-23 15:40:00|6209.16|6209.16|6210.51|6210.51|6213.37|6213.37|6206.88|6206.88|0
1679586300000|2023-03-23 15:45:00|6211.32|6211.32|6207.43|6207.43|6212.13|6212.13|6205.63|6205.63|0
1679586600000|2023-03-23 15:50:00|6207.56|6207.56|6215.24|6215.24|6215.24|6215.24|6206.75|6206.75|0
1679586900000|2023-03-23 15:55:00|6215.46|6215.46|6215.11|6215.11|6215.46|6215.46|6212.11|6212.11|0
1679587200000|2023-03-23 16:00:00|6214.08|6214.08|6219.31|6219.31|6219.76|6219.76|6213.05|6213.05|0
1679587500000|2023-03-23 16:05:00|6218.87|6218.87|6219.1|6219.1|6221.1|6221.1|6216.95|6216.95|0
1679587800000|2023-03-23 16:10:00|6218.97|6218.97|6215.87|6215.87|6220.36|6220.36|6213.95|6213.95|0
1679588100000|2023-03-23 16:15:00|6214.25|6214.25|6213.92|6213.92|6220.42|6220.42|6211.86|6211.86|0
1679588400000|2023-03-23 16:20:00|6213.7|6213.7|6207.48|6207.48|6213.7|6213.7|6206.62|6206.62|0
1679588700000|2023-03-23 16:25:00|6207.04|6207.04|6199.55|6199.55|6211.66|6211.66|6199.55|6199.55|0
1679645700000|2023-03-24 08:15:00|6172|6172|6165.94|6165.94|6172.51|6172.51|6162.77|6162.77|0
1679646000000|2023-03-24 08:20:00|6165.49|6165.49|6182.3|6182.3|6182.3|6182.3|6163.86|6163.86|0
1679646300000|2023-03-24 08:25:00|6183.19|6183.19|6192.98|6192.98|6194.41|6194.41|6182.52|6182.52|0
1679646600000|2023-03-24 08:30:00|6193.43|6193.43|6173.56|6173.56|6193.99|6193.99|6172.75|6172.75|0
1679646900000|2023-03-24 08:35:00|6173.33|6173.33|6151.91|6151.91|6174|6174|6146.83|6146.83|0
1679647200000|2023-03-24 08:40:00|6151.69|6151.69|6135.1|6135.1|6155.01|6155.01|6134.81|6134.81|0
1679647500000|2023-03-24 08:45:00|6136.66|6136.66|6139.15|6139.15|6140.71|6140.71|6129.8|6129.8|0
1679647800000|2023-03-24 08:50:00|6140.04|6140.04|6144.03|6144.03|6144.03|6144.03|6133.18|6133.18|0
1679648100000|2023-03-24 08:55:00|6144.84|6144.84|6158.45|6158.45|6159.11|6159.11|6144.84|6144.84|0
1679648400000|2023-03-24 09:00:00|6158|6158|6156.94|6156.94|6159.88|6159.88|6154.64|6154.64|0
1679648700000|2023-03-24 09:05:00|6156.8|6156.8|6147.22|6147.22|6159.18|6159.18|6145.59|6145.59|0
1679649000000|2023-03-24 09:10:00|6145.6|6145.6|6143.8|6143.8|6152.6|6152.6|6141.37|6141.37|0
1679649300000|2023-03-24 09:15:00|6143.58|6143.58|6137.61|6137.61|6146.17|6146.17|6137.61|6137.61|0
1679649600000|2023-03-24 09:20:00|6138.42|6138.42|6138.67|6138.67|6138.67|6138.67|6136.17|6136.17|0
1679649900000|2023-03-24 09:25:00|6137.05|6137.05|6134.41|6134.41|6137.05|6137.05|6129.54|6129.54|0
1679650200000|2023-03-24 09:30:00|6134.85|6134.85|6133.08|6133.08|6137.28|6137.28|6128.06|6128.06|0
1679650500000|2023-03-24 09:35:00|6133.89|6133.89|6118.97|6118.97|6134.33|6134.33|6118.38|6118.38|0
1679650800000|2023-03-24 09:40:00|6119.42|6119.42|6125.03|6125.03|6126.87|6126.87|6115.29|6115.29|0
1679651100000|2023-03-24 09:45:00|6124.59|6124.59|6122.41|6122.41|6126.06|6126.06|6117.69|6117.69|0
1679651400000|2023-03-24 09:50:00|6119.98|6119.98|6124.93|6124.93|6127.59|6127.59|6119.98|6119.98|0
1679651700000|2023-03-24 09:55:00|6125.37|6125.37|6123.55|6123.55|6127.52|6127.52|6120.8|6120.8|0
1679652000000|2023-03-24 10:00:00|6123.73|6123.73|6122.63|6122.63|6127.8|6127.8|6122.63|6122.63|0
1679652300000|2023-03-24 10:05:00|6121.97|6121.97|6109.54|6109.54|6121.97|6121.97|6109.17|6109.17|0
1679652600000|2023-03-24 10:10:00|6110.21|6110.21|6110.35|6110.35|6116.28|6116.28|6106.96|6106.96|0
1679652900000|2023-03-24 10:15:00|6111.97|6111.97|6122.91|6122.91|6122.91|6122.91|6111.16|6111.16|0
1679653200000|2023-03-24 10:20:00|6122.1|6122.1|6125.82|6125.82|6130.32|6130.32|6120.7|6120.7|0
1679653500000|2023-03-24 10:25:00|6125.95|6125.95|6122.2|6122.2|6128.18|6128.18|6121.53|6121.53|0
1679653800000|2023-03-24 10:30:00|6122.39|6122.39|6121.93|6121.93|6122.39|6122.39|6115.16|6115.16|0
1679654100000|2023-03-24 10:35:00|6122.2|6122.2|6128.35|6128.35|6128.35|6128.35|6116.82|6116.82|0
1679654400000|2023-03-24 10:40:00|6128.13|6128.13|6128.76|6128.76|6132.34|6132.34|6127.21|6127.21|0
1679654700000|2023-03-24 10:45:00|6130.38|6130.38|6122.62|6122.62|6130.95|6130.95|6119.67|6119.67|0
1679655000000|2023-03-24 10:50:00|6121.06|6121.06|6118.13|6118.13|6124.02|6124.02|6117.91|6117.91|0
1679655300000|2023-03-24 10:55:00|6118.57|6118.57|6116.43|6116.43|6118.57|6118.57|6110.97|6110.97|0
1679655600000|2023-03-24 11:00:00|6116.21|6116.21|6114.45|6114.45|6117.02|6117.02|6109.64|6109.64|0
1679655900000|2023-03-24 11:05:00|6114.22|6114.22|6114.33|6114.33|6119.65|6119.65|6113.23|6113.23|0
1679656200000|2023-03-24 11:10:00|6112.78|6112.78|6122.43|6122.43|6124.09|6124.09|6111.11|6111.11|0
1679656500000|2023-03-24 11:15:00|6122.87|6122.87|6123.95|6123.95|6125.65|6125.65|6118.96|6118.96|0
1679656800000|2023-03-24 11:20:00|6123.14|6123.14|6125.97|6125.97|6128.57|6128.57|6122.48|6122.48|0
1679657100000|2023-03-24 11:25:00|6126.11|6126.11|6124.1|6124.1|6126.92|6126.92|6122.27|6122.27|0
1679657400000|2023-03-24 11:30:00|6124.99|6124.99|6127.82|6127.82|6128.71|6128.71|6124.99|6124.99|0
1679657700000|2023-03-24 11:35:00|6129.44|6129.44|6132.77|6132.77|6133.58|6133.58|6129.44|6129.44|0
1679658000000|2023-03-24 11:40:00|6134.39|6134.39|6129.58|6129.58|6134.39|6134.39|6127.89|6127.89|0
1679658300000|2023-03-24 11:45:00|6128.47|6128.47|6126.13|6126.13|6129.59|6129.59|6125.69|6125.69|0
1679658600000|2023-03-24 11:50:00|6125.32|6125.32|6125.06|6125.06|6125.94|6125.94|6120.71|6120.71|0
1679658900000|2023-03-24 11:55:00|6125.87|6125.87|6124.29|6124.29|6126.53|6126.53|6120.25|6120.25|0
1679659200000|2023-03-24 12:00:00|6124.4|6124.4|6112.52|6112.52|6126.24|6126.24|6112.29|6112.29|0
1679659500000|2023-03-24 12:05:00|6112.33|6112.33|6118.6|6118.6|6118.6|6118.6|6112.33|6112.33|0
1679659800000|2023-03-24 12:10:00|6121.03|6121.03|6126.98|6126.98|6126.99|6126.99|6120.83|6120.83|0
1679660100000|2023-03-24 12:15:00|6126.76|6126.76|6119.83|6119.83|6127.2|6127.2|6119.83|6119.83|0
1679660400000|2023-03-24 12:20:00|6118.05|6118.05|6119.64|6119.64|6120.56|6120.56|6116.58|6116.58|0
1679660700000|2023-03-24 12:25:00|6119.75|6119.75|6122.76|6122.76|6123.65|6123.65|6119.75|6119.75|0
1679661000000|2023-03-24 12:30:00|6122.5|6122.5|6120.92|6120.92|6124.5|6124.5|6119.89|6119.89|0
1679661300000|2023-03-24 12:35:00|6120.7|6120.7|6127.61|6127.61|6131.41|6131.41|6120.7|6120.7|0
1679661600000|2023-03-24 12:40:00|6126.94|6126.94|6122|6122|6126.94|6126.94|6119.19|6119.19|0
1679661900000|2023-03-24 12:45:00|6121.19|6121.19|6118.84|6118.84|6121.23|6121.23|6117.76|6117.76|0
1679662200000|2023-03-24 12:50:00|6119.06|6119.06|6127.61|6127.61|6128.5|6128.5|6119.06|6119.06|0
1679662500000|2023-03-24 12:55:00|6128.5|6128.5|6145.69|6145.69|6149.98|6149.98|6128.5|6128.5|0
1679662800000|2023-03-24 13:00:00|6144.07|6144.07|6135.69|6135.69|6144.29|6144.29|6134.44|6134.44|0
1679663100000|2023-03-24 13:05:00|6136.14|6136.14|6136.19|6136.19|6138.14|6138.14|6135.74|6135.74|0
1679663400000|2023-03-24 13:10:00|6136.05|6136.05|6142.68|6142.68|6144.78|6144.78|6136.05|6136.05|0
1679663700000|2023-03-24 13:15:00|6141.87|6141.87|6136.09|6136.09|6141.87|6141.87|6136.09|6136.09|0
1679664000000|2023-03-24 13:20:00|6136.75|6136.75|6140.29|6140.29|6140.57|6140.57|6135.39|6135.39|0
1679664300000|2023-03-24 13:25:00|6139.18|6139.18|6140.87|6140.87|6141.54|6141.54|6136.09|6136.09|0
1679664600000|2023-03-24 13:30:00|6141.68|6141.68|6135.11|6135.11|6143.38|6143.38|6132.12|6132.12|0
1679664900000|2023-03-24 13:35:00|6135.92|6135.92|6139.94|6139.94|6143.49|6143.49|6135.59|6135.59|0
1679665200000|2023-03-24 13:40:00|6139.13|6139.13|6136.83|6136.83|6142.06|6142.06|6133.29|6133.29|0
1679665500000|2023-03-24 13:45:00|6136.02|6136.02|6135.63|6135.63|6139.05|6139.05|6132.55|6132.55|0
1679665800000|2023-03-24 13:50:00|6134.82|6134.82|6137.82|6137.82|6138.59|6138.59|6132.76|6132.76|0
1679666100000|2023-03-24 13:55:00|6136.12|6136.12|6128.41|6128.41|6136.59|6136.59|6128.41|6128.41|0
1679666400000|2023-03-24 14:00:00|6130.03|6130.03|6138.22|6138.22|6140.05|6140.05|6129.22|6129.22|0
1679666700000|2023-03-24 14:05:00|6139.03|6139.03|6143.94|6143.94|6146.23|6146.23|6139.03|6139.03|0
1679667000000|2023-03-24 14:10:00|6144.17|6144.17|6146.13|6146.13|6150.48|6150.48|6143.83|6143.83|0
1679667300000|2023-03-24 14:15:00|6146.4|6146.4|6136.9|6136.9|6146.4|6146.4|6134.73|6134.73|0
1679667600000|2023-03-24 14:20:00|6138.37|6138.37|6132.27|6132.27|6139.85|6139.85|6131.36|6131.36|0
1679667900000|2023-03-24 14:25:00|6132.94|6132.94|6134.68|6134.68|6143.13|6143.13|6132.68|6132.68|0
1679668200000|2023-03-24 14:30:00|6134.9|6134.9|6124.6|6124.6|6134.9|6134.9|6124.6|6124.6|0
1679668500000|2023-03-24 14:35:00|6123.71|6123.71|6127.61|6127.61|6127.61|6127.61|6119.51|6119.51|0
1679668800000|2023-03-24 14:40:00|6128.05|6128.05|6125.13|6125.13|6128.05|6128.05|6123.29|6123.29|0
1679669100000|2023-03-24 14:45:00|6126.46|6126.46|6125.35|6125.35|6128.52|6128.52|6123.51|6123.51|0
1679669400000|2023-03-24 14:50:00|6124.54|6124.54|6131|6131|6131|6131|6123.88|6123.88|0
1679669700000|2023-03-24 14:55:00|6130.55|6130.55|6143.15|6143.15|6143.15|6143.15|6130.15|6130.15|0
1679670000000|2023-03-24 15:00:00|6142.71|6142.71|6140.4|6140.4|6142.71|6142.71|6134.61|6134.61|0
1679670300000|2023-03-24 15:05:00|6141.29|6141.29|6138.39|6138.39|6141.96|6141.96|6137.06|6137.06|0
1679670600000|2023-03-24 15:10:00|6138.17|6138.17|6139.88|6139.88|6140.7|6140.7|6133.34|6133.34|0
1679670900000|2023-03-24 15:15:00|6140.33|6140.33|6142.03|6142.03|6147.2|6147.2|6138.71|6138.71|0
1679671200000|2023-03-24 15:20:00|6142.25|6142.25|6135.64|6135.64|6145.2|6145.2|6135.42|6135.42|0
1679671500000|2023-03-24 15:25:00|6135.86|6135.86|6138.68|6138.68|6142.33|6142.33|6135.64|6135.64|0
1679671800000|2023-03-24 15:30:00|6137.87|6137.87|6140.19|6140.19|6141.41|6141.41|6137.35|6137.35|0
1679672100000|2023-03-24 15:35:00|6139.38|6139.38|6138.88|6138.88|6141.02|6141.02|6136.99|6136.99|0
1679672400000|2023-03-24 15:40:00|6139.69|6139.69|6141.34|6141.34|6142.6|6142.6|6137.5|6137.5|0
1679672700000|2023-03-24 15:45:00|6142.01|6142.01|6138.7|6138.7|6147.44|6147.44|6138.7|6138.7|0
1679673000000|2023-03-24 15:50:00|6137.89|6137.89|6137.89|6137.89|6141.04|6141.04|6134.76|6134.76|0
1679673300000|2023-03-24 15:55:00|6137.08|6137.08|6141.58|6141.58|6141.58|6141.58|6136.86|6136.86|0
1679673600000|2023-03-24 16:00:00|6140.77|6140.77|6143.26|6143.26|6147.03|6147.03|6140.41|6140.41|0
1679673900000|2023-03-24 16:05:00|6143.04|6143.04|6140.25|6140.25|6144.74|6144.74|6139.01|6139.01|0
1679674200000|2023-03-24 16:10:00|6140.69|6140.69|6137.77|6137.77|6142.76|6142.76|6137.25|6137.25|0
1679674500000|2023-03-24 16:15:00|6138|6138|6134.46|6134.46|6140.95|6140.95|6132.52|6132.52|0
1679674800000|2023-03-24 16:20:00|6134.91|6134.91|6140|6140|6140.44|6140.44|6134.39|6134.39|0
1679675100000|2023-03-24 16:25:00|6140.22|6140.22|6144.95|6144.95|6148.11|6148.11|6138.55|6138.55|0
1679901300000|2023-03-27 07:15:00|6181.87|6181.87|6205.99|6205.99|6205.99|6205.99|6181.86|6181.86|0
1679901600000|2023-03-27 07:20:00|6205.54|6205.54|6192.34|6192.34|6206.35|6206.35|6190.72|6190.72|0
1679901900000|2023-03-27 07:25:00|6190.72|6190.72|6199.93|6199.93|6201.64|6201.64|6190.72|6190.72|0
1679902200000|2023-03-27 07:30:00|6200.38|6200.38|6196.26|6196.26|6205.03|6205.03|6196.26|6196.26|0
1679902500000|2023-03-27 07:35:00|6195.99|6195.99|6189.46|6189.46|6199.25|6199.25|6189.35|6189.35|0
1679902800000|2023-03-27 07:40:00|6189.05|6189.05|6187.01|6187.01|6191.78|6191.78|6187.01|6187.01|0
1679903100000|2023-03-27 07:45:00|6186.88|6186.88|6182.23|6182.23|6187.99|6187.99|6175.95|6175.95|0
1679903400000|2023-03-27 07:50:00|6182.12|6182.12|6176.46|6176.46|6185.6|6185.6|6176.46|6176.46|0
1679903700000|2023-03-27 07:55:00|6177.27|6177.27|6178.56|6178.56|6182.07|6182.07|6176.83|6176.83|0
1679904000000|2023-03-27 08:00:00|6176.94|6176.94|6185.61|6185.61|6186.05|6186.05|6174.72|6174.72|0
1679904300000|2023-03-27 08:05:00|6184.8|6184.8|6187.03|6187.03|6190.65|6190.65|6184.8|6184.8|0
1679904600000|2023-03-27 08:10:00|6186.22|6186.22|6186.88|6186.88|6188.65|6188.65|6186.22|6186.22|0
1679904900000|2023-03-27 08:15:00|6186.61|6186.61|6177.43|6177.43|6186.75|6186.75|6176.55|6176.55|0
1679905200000|2023-03-27 08:20:00|6177.69|6177.69|6172|6172|6177.87|6177.87|6170.82|6170.82|0
1679905500000|2023-03-27 08:25:00|6172.22|6172.22|6172.44|6172.44|6175.43|6175.43|6171.37|6171.37|0
1679905800000|2023-03-27 08:30:00|6172.22|6172.22|6177.25|6177.25|6177.25|6177.25|6171.77|6171.77|0
1679906100000|2023-03-27 08:35:00|6176.8|6176.8|6167.6|6167.6|6176.8|6176.8|6166.05|6166.05|0
1679906400000|2023-03-27 08:40:00|6168.41|6168.41|6161.93|6161.93|6168.41|6168.41|6161.56|6161.56|0
1679906700000|2023-03-27 08:45:00|6162.6|6162.6|6155.24|6155.24|6164.22|6164.22|6155.24|6155.24|0
1679907000000|2023-03-27 08:50:00|6154.43|6154.43|6153.32|6153.32|6155.9|6155.9|6151.77|6151.77|0
1679907300000|2023-03-27 08:55:00|6152.43|6152.43|6154.34|6154.34|6157.7|6157.7|6151.62|6151.62|0
1679907600000|2023-03-27 09:00:00|6153.23|6153.23|6153.2|6153.2|6154.01|6154.01|6150.43|6150.43|0
1679907900000|2023-03-27 09:05:00|6152.53|6152.53|6140.68|6140.68|6152.53|6152.53|6139.05|6139.05|0
1679908200000|2023-03-27 09:10:00|6141.12|6141.12|6139.74|6139.74|6144.28|6144.28|6137.31|6137.31|0
1679908500000|2023-03-27 09:15:00|6137.52|6137.52|6146.82|6146.82|6147.63|6147.63|6136.19|6136.19|0
1679908800000|2023-03-27 09:20:00|6147.63|6147.63|6148.29|6148.29|6148.44|6148.44|6143.27|6143.27|0
1679909100000|2023-03-27 09:25:00|6148.18|6148.18|6147.12|6147.12|6148.98|6148.98|6144.89|6144.89|0
1679909400000|2023-03-27 09:30:00|6147.26|6147.26|6147.16|6147.16|6147.26|6147.26|6144.67|6144.67|0
1679909700000|2023-03-27 09:35:00|6147.39|6147.39|6155.06|6155.06|6155.06|6155.06|6145.91|6145.91|0
1679910000000|2023-03-27 09:40:00|6155.5|6155.5|6154.41|6154.41|6158.78|6158.78|6153.75|6153.75|0
1679910300000|2023-03-27 09:45:00|6155.08|6155.08|6167.24|6167.24|6167.69|6167.69|6155.08|6155.08|0
1679910600000|2023-03-27 09:50:00|6166.58|6166.58|6164.5|6164.5|6168.34|6168.34|6164.5|6164.5|0
1679910900000|2023-03-27 09:55:00|6163.69|6163.69|6165.53|6165.53|6165.53|6165.53|6162.58|6162.58|0
1679911200000|2023-03-27 10:00:00|6166.34|6166.34|6170.09|6170.09|6172.05|6172.05|6166.34|6166.34|0
1679911500000|2023-03-27 10:05:00|6170.53|6170.53|6177.87|6177.87|6177.87|6177.87|6170.53|6170.53|0
1679911800000|2023-03-27 10:10:00|6179.49|6179.49|6180.05|6180.05|6183.67|6183.67|6178.43|6178.43|0
1679912100000|2023-03-27 10:15:00|6179.61|6179.61|6180.89|6180.89|6180.89|6180.89|6176.95|6176.95|0
1679912400000|2023-03-27 10:20:00|6180.08|6180.08|6182.18|6182.18|6183.85|6183.85|6177.35|6177.35|0
1679912700000|2023-03-27 10:25:00|6181.37|6181.37|6183.66|6183.66|6183.66|6183.66|6178.79|6178.79|0
1679913000000|2023-03-27 10:30:00|6178.56|6178.56|6180.32|6180.32|6180.32|6180.32|6178.26|6178.26|0
1679913300000|2023-03-27 10:35:00|6181.94|6181.94|6189.23|6189.23|6190.27|6190.27|6181.94|6181.94|0
1679913600000|2023-03-27 10:40:00|6188.42|6188.42|6186.4|6186.4|6188.56|6188.56|6184.35|6184.35|0
1679913900000|2023-03-27 10:45:00|6186.18|6186.18|6188.81|6188.81|6188.81|6188.81|6183.45|6183.45|0
1679914200000|2023-03-27 10:50:00|6189.25|6189.25|6191.83|6191.83|6192.73|6192.73|6188.14|6188.14|0
1679914500000|2023-03-27 10:55:00|6192.05|6192.05|6189.67|6189.67|6192.54|6192.54|6188.86|6188.86|0
1679914800000|2023-03-27 11:00:00|6188.04|6188.04|6190.79|6190.79|6190.79|6190.79|6183.49|6183.49|0
1679915100000|2023-03-27 11:05:00|6190.34|6190.34|6198|6198|6199.03|6199.03|6190.34|6190.34|0
1679915400000|2023-03-27 11:10:00|6197.78|6197.78|6200.9|6200.9|6201.18|6201.18|6197.78|6197.78|0
1679915700000|2023-03-27 11:15:00|6200.68|6200.68|6201.28|6201.28|6201.94|6201.94|6197.14|6197.14|0
1679916000000|2023-03-27 11:20:00|6202.09|6202.09|6205.5|6205.5|6205.72|6205.72|6202.09|6202.09|0
1679916300000|2023-03-27 11:25:00|6206.31|6206.31|6203.14|6203.14|6207.34|6207.34|6200.71|6200.71|0
1679916600000|2023-03-27 11:30:00|6203.95|6203.95|6205.23|6205.23|6205.23|6205.23|6203.4|6203.4|0
1679916900000|2023-03-27 11:35:00|6205.01|6205.01|6200.96|6200.96|6205.01|6205.01|6200.96|6200.96|0
1679917200000|2023-03-27 11:40:00|6200.15|6200.15|6198.38|6198.38|6200.45|6200.45|6196.76|6196.76|0
1679917500000|2023-03-27 11:45:00|6198.51|6198.51|6202.86|6202.86|6205.08|6205.08|6198.51|6198.51|0
1679917800000|2023-03-27 11:50:00|6203.89|6203.89|6198.57|6198.57|6204.92|6204.92|6198.57|6198.57|0
1679918100000|2023-03-27 11:55:00|6199.02|6199.02|6195.66|6195.66|6199.02|6199.02|6194.85|6194.85|0
1679918400000|2023-03-27 12:00:00|6196.48|6196.48|6198.43|6198.43|6198.87|6198.87|6196.03|6196.03|0
1679918700000|2023-03-27 12:05:00|6197.99|6197.99|6199.23|6199.23|6202.55|6202.55|6197.99|6197.99|0
1679919000000|2023-03-27 12:10:00|6199.09|6199.09|6196.78|6196.78|6199.81|6199.81|6195.97|6195.97|0
1679919300000|2023-03-27 12:15:00|6197|6197|6192.56|6192.56|6197.71|6197.71|6192.56|6192.56|0
1679919600000|2023-03-27 12:20:00|6193|6193|6196.32|6196.32|6197.65|6197.65|6193|6193|0
1679919900000|2023-03-27 12:25:00|6196.55|6196.55|6194.26|6194.26|6196.55|6196.55|6194.26|6194.26|0
1679920200000|2023-03-27 12:30:00|6194.92|6194.92|6198.01|6198.01|6200.08|6200.08|6194.26|6194.26|0
1679920500000|2023-03-27 12:35:00|6198.82|6198.82|6199.71|6199.71|6200.29|6200.29|6197.34|6197.34|0
1679920800000|2023-03-27 12:40:00|6199.9|6199.9|6200.91|6200.91|6201.35|6201.35|6199.54|6199.54|0
1679921100000|2023-03-27 12:45:00|6200.69|6200.69|6200.94|6200.94|6205.13|6205.13|6199.88|6199.88|0
1679921400000|2023-03-27 12:50:00|6201.22|6201.22|6204.51|6204.51|6207.45|6207.45|6201.14|6201.14|0
1679921700000|2023-03-27 12:55:00|6204.32|6204.32|6207.85|6207.85|6208.96|6208.96|6204.32|6204.32|0
1679922000000|2023-03-27 13:00:00|6208.66|6208.66|6205.13|6205.13|6208.66|6208.66|6205.13|6205.13|0
1679922300000|2023-03-27 13:05:00|6205.35|6205.35|6203.36|6203.36|6206.02|6206.02|6203.36|6203.36|0
1679922600000|2023-03-27 13:10:00|6203.64|6203.64|6204.96|6204.96|6205.26|6205.26|6202.38|6202.38|0
1679922900000|2023-03-27 13:15:00|6206.29|6206.29|6204|6204|6206.29|6206.29|6203.27|6203.27|0
1679923200000|2023-03-27 13:20:00|6204.45|6204.45|6205.19|6205.19|6206.51|6206.51|6204.45|6204.45|0
1679923500000|2023-03-27 13:25:00|6204.97|6204.97|6201.16|6201.16|6204.97|6204.97|6200.94|6200.94|0
1679923800000|2023-03-27 13:30:00|6200.35|6200.35|6207.25|6207.25|6208.14|6208.14|6198.13|6198.13|0
1679924100000|2023-03-27 13:35:00|6207.47|6207.47|6196.98|6196.98|6207.47|6207.47|6196.98|6196.98|0
1679924400000|2023-03-27 13:40:00|6197.43|6197.43|6200.64|6200.64|6204.52|6204.52|6196.54|6196.54|0
1679924700000|2023-03-27 13:45:00|6199.83|6199.83|6198.96|6198.96|6202.86|6202.86|6198.96|6198.96|0
1679925000000|2023-03-27 13:50:00|6197.33|6197.33|6193.63|6193.63|6199.49|6199.49|6193.18|6193.18|0
1679925300000|2023-03-27 13:55:00|6193.41|6193.41|6191.03|6191.03|6194.74|6194.74|6189.29|6189.29|0
1679925600000|2023-03-27 14:00:00|6191.84|6191.84|6193.77|6193.77|6195.97|6195.97|6191.84|6191.84|0
1679925900000|2023-03-27 14:05:00|6192.96|6192.96|6190.09|6190.09|6193.63|6193.63|6188.98|6188.98|0
1679926200000|2023-03-27 14:10:00|6190.9|6190.9|6194.72|6194.72|6195.51|6195.51|6190.49|6190.49|0
1679926500000|2023-03-27 14:15:00|6193.47|6193.47|6193.49|6193.49|6197.3|6197.3|6193.02|6193.02|0
1679926800000|2023-03-27 14:20:00|6193.31|6193.31|6196.25|6196.25|6199.79|6199.79|6193.31|6193.31|0
1679927100000|2023-03-27 14:25:00|6195.44|6195.44|6193.64|6193.64|6196.25|6196.25|6192.65|6192.65|0
1679927400000|2023-03-27 14:30:00|6192.97|6192.97|6191.84|6191.84|6194.98|6194.98|6191.42|6191.42|0
1679927700000|2023-03-27 14:35:00|6192.06|6192.06|6195.13|6195.13|6195.57|6195.57|6191.5|6191.5|0
1679928000000|2023-03-27 14:40:00|6194.91|6194.91|6192|6192|6194.91|6194.91|6191.29|6191.29|0
1679928300000|2023-03-27 14:45:00|6191.19|6191.19|6197.11|6197.11|6197.11|6197.11|6188.9|6188.9|0
1679928600000|2023-03-27 14:50:00|6197.92|6197.92|6199.31|6199.31|6201.23|6201.23|6197.92|6197.92|0
1679928900000|2023-03-27 14:55:00|6199.53|6199.53|6201.05|6201.05|6202.96|6202.96|6199.12|6199.12|0
1679929200000|2023-03-27 15:00:00|6200.61|6200.61|6192.37|6192.37|6201.27|6201.27|6191.56|6191.56|0
1679929500000|2023-03-27 15:05:00|6192.59|6192.59|6190.3|6190.3|6193.92|6193.92|6190.19|6190.19|0
1679929800000|2023-03-27 15:10:00|6190.08|6190.08|6185.8|6185.8|6191.33|6191.33|6183.01|6183.01|0
1679930100000|2023-03-27 15:15:00|6185.58|6185.58|6185.84|6185.84|6187.87|6187.87|6184.77|6184.77|0
1679930400000|2023-03-27 15:20:00|6186.65|6186.65|6192.69|6192.69|6192.69|6192.69|6186.29|6186.29|0
1679930700000|2023-03-27 15:25:00|6193.5|6193.5|6198.17|6198.17|6200.25|6200.25|6192.47|6192.47|0
1679987700000|2023-03-28 07:15:00|6202.81|6202.81|6216.71|6216.71|6217.38|6217.38|6202.81|6202.81|0
1679988000000|2023-03-28 07:20:00|6216.05|6216.05|6205.09|6205.09|6216.05|6216.05|6203.98|6203.98|0
1679988300000|2023-03-28 07:25:00|6204.2|6204.2|6201.5|6201.5|6207.29|6207.29|6199.95|6199.95|0
1679988600000|2023-03-28 07:30:00|6202.31|6202.31|6210.96|6210.96|6211.77|6211.77|6202.31|6202.31|0
1679988900000|2023-03-28 07:35:00|6210.15|6210.15|6214.87|6214.87|6214.87|6214.87|6209.86|6209.86|0
1679989200000|2023-03-28 07:40:00|6215.06|6215.06|6219.68|6219.68|6219.68|6219.68|6213.41|6213.41|0
1679989500000|2023-03-28 07:45:00|6220.5|6220.5|6224.35|6224.35|6224.79|6224.79|6217.84|6217.84|0
1679989800000|2023-03-28 07:50:00|6223.9|6223.9|6221.01|6221.01|6227.15|6227.15|6217.83|6217.83|0
1679990100000|2023-03-28 07:55:00|6220.57|6220.57|6218.24|6218.24|6225.17|6225.17|6216.91|6216.91|0
1679990400000|2023-03-28 08:00:00|6217.8|6217.8|6220.53|6220.53|6224.36|6224.36|6217.8|6217.8|0
1679990700000|2023-03-28 08:05:00|6217.29|6217.29|6218.95|6218.95|6219.91|6219.91|6216|6216|0
1679991000000|2023-03-28 08:10:00|6214.09|6214.09|6206.67|6206.67|6214.71|6214.71|6204.46|6204.46|0
1679991300000|2023-03-28 08:15:00|6206.01|6206.01|6207.56|6207.56|6209.85|6209.85|6206.01|6206.01|0
1679991600000|2023-03-28 08:20:00|6208.37|6208.37|6199.83|6199.83|6208.37|6208.37|6199.16|6199.16|0
1679991900000|2023-03-28 08:25:00|6200.27|6200.27|6202.59|6202.59|6202.59|6202.59|6200.27|6200.27|0
1679992200000|2023-03-28 08:30:00|6203.04|6203.04|6199.51|6199.51|6204.74|6204.74|6198.7|6198.7|0
1679992500000|2023-03-28 08:35:00|6197.89|6197.89|6201.51|6201.51|6201.51|6201.51|6197.45|6197.45|0
1679992800000|2023-03-28 08:40:00|6199.08|6199.08|6202.97|6202.97|6202.97|6202.97|6194.86|6194.86|0
1679993100000|2023-03-28 08:45:00|6202.31|6202.31|6200.29|6200.29|6202.31|6202.31|6199.73|6199.73|0
1679993400000|2023-03-28 08:50:00|6201.1|6201.1|6200.5|6200.5|6202.48|6202.48|6196.96|6196.96|0
1679993700000|2023-03-28 08:55:00|6202.12|6202.12|6201.8|6201.8|6203.96|6203.96|6201.53|6201.53|0
1679994000000|2023-03-28 09:00:00|6202.24|6202.24|6201.42|6201.42|6205.1|6205.1|6200.47|6200.47|0
1679994300000|2023-03-28 09:05:00|6203.04|6203.04|6196.78|6196.78|6203.26|6203.26|6196.78|6196.78|0
1679994600000|2023-03-28 09:10:00|6196.91|6196.91|6197.38|6197.38|6197.52|6197.52|6194.65|6194.65|0
1679994900000|2023-03-28 09:15:00|6197.11|6197.11|6198.35|6198.35|6198.35|6198.35|6193.02|6193.02|0
1679995200000|2023-03-28 09:20:00|6199.24|6199.24|6199.38|6199.38|6200.57|6200.57|6196.43|6196.43|0
1679995500000|2023-03-28 09:25:00|6196.95|6196.95|6197.7|6197.7|6197.98|6197.98|6195.11|6195.11|0
1679995800000|2023-03-28 09:30:00|6198.14|6198.14|6195.88|6195.88|6200.13|6200.13|6194.21|6194.21|0
1679996100000|2023-03-28 09:35:00|6195.07|6195.07|6194.12|6194.12|6197.6|6197.6|6194.12|6194.12|0
1679996400000|2023-03-28 09:40:00|6194.35|6194.35|6190.47|6190.47|6195.97|6195.97|6190.37|6190.37|0
1679996700000|2023-03-28 09:45:00|6190.24|6190.24|6188.55|6188.55|6190.24|6190.24|6187.44|6187.44|0
1679997000000|2023-03-28 09:50:00|6188.99|6188.99|6188.92|6188.92|6191.72|6191.72|6188.48|6188.48|0
1679997300000|2023-03-28 09:55:00|6190.25|6190.25|6186.53|6186.53|6190.25|6190.25|6183.88|6183.88|0
1679997600000|2023-03-28 10:00:00|6186.75|6186.75|6188.81|6188.81|6189.04|6189.04|6185.8|6185.8|0
1679997900000|2023-03-28 10:05:00|6189.62|6189.62|6190.76|6190.76|6191.24|6191.24|6187.7|6187.7|0
1679998200000|2023-03-28 10:10:00|6191.21|6191.21|6194.41|6194.41|6194.63|6194.63|6191.21|6191.21|0
1679998500000|2023-03-28 10:15:00|6194.19|6194.19|6199.85|6199.85|6199.85|6199.85|6194|6194|0
1679998800000|2023-03-28 10:20:00|6200.29|6200.29|6196.11|6196.11|6200.29|6200.29|6195.97|6195.97|0
1679999100000|2023-03-28 10:25:00|6195.78|6195.78|6198.86|6198.86|6199.67|6199.67|6195.78|6195.78|0
1679999400000|2023-03-28 10:30:00|6198.05|6198.05|6195.24|6195.24|6198.05|6198.05|6195.02|6195.02|0
1679999700000|2023-03-28 10:35:00|6195.02|6195.02|6195.28|6195.28|6195.86|6195.86|6193.21|6193.21|0
1680000000000|2023-03-28 10:40:00|6194.62|6194.62|6192.29|6192.29|6194.62|6194.62|6191.62|6191.62|0
1680000300000|2023-03-28 10:45:00|6192.15|6192.15|6185.5|6185.5|6192.15|6192.15|6185.5|6185.5|0
1680000600000|2023-03-28 10:50:00|6185.72|6185.72|6189.38|6189.38|6189.38|6189.38|6185.25|6185.25|0
1680000900000|2023-03-28 10:55:00|6188.98|6188.98|6193.41|6193.41|6193.41|6193.41|6187.5|6187.5|0
1680001200000|2023-03-28 11:00:00|6193.52|6193.52|6193.19|6193.19|6195.62|6195.62|6191.63|6191.63|0
1680001500000|2023-03-28 11:05:00|6193.05|6193.05|6198.72|6198.72|6198.72|6198.72|6193.05|6193.05|0
1680001800000|2023-03-28 11:10:00|6198.94|6198.94|6203.18|6203.18|6205.43|6205.43|6198.94|6198.94|0
1680002100000|2023-03-28 11:15:00|6202.96|6202.96|6215.29|6215.29|6215.29|6215.29|6202.73|6202.73|0
1680002400000|2023-03-28 11:20:00|6214.48|6214.48|6214.92|6214.92|6215.95|6215.95|6213.89|6213.89|0
1680002700000|2023-03-28 11:25:00|6215.37|6215.37|6216.4|6216.4|6218.02|6218.02|6215.14|6215.14|0
1680003000000|2023-03-28 11:30:00|6216.62|6216.62|6217.84|6217.84|6217.84|6217.84|6215.51|6215.51|0
1680003300000|2023-03-28 11:35:00|6218.51|6218.51|6213.35|6213.35|6218.51|6218.51|6212.68|6212.68|0
1680003600000|2023-03-28 11:40:00|6214.16|6214.16|6213.36|6213.36|6214.6|6214.6|6210.55|6210.55|0
1680003900000|2023-03-28 11:45:00|6214.17|6214.17|6216.74|6216.74|6217.41|6217.41|6214.17|6214.17|0
1680004200000|2023-03-28 11:50:00|6217.18|6217.18|6213.92|6213.92|6218.81|6218.81|6213.7|6213.7|0
1680004500000|2023-03-28 11:55:00|6215.54|6215.54|6207.23|6207.23|6215.54|6215.54|6206.34|6206.34|0
1680004800000|2023-03-28 12:00:00|6207.9|6207.9|6207.52|6207.52|6210.55|6210.55|6206.85|6206.85|0
1680005100000|2023-03-28 12:05:00|6205.09|6205.09|6208.97|6208.97|6209.11|6209.11|6205.09|6205.09|0
1680005400000|2023-03-28 12:10:00|6208.84|6208.84|6210.06|6210.06|6212.01|6212.01|6208.84|6208.84|0
1680005700000|2023-03-28 12:15:00|6210.87|6210.87|6213.93|6213.93|6215.41|6215.41|6210.87|6210.87|0
1680006000000|2023-03-28 12:20:00|6213.71|6213.71|6207.66|6207.66|6213.71|6213.71|6207.66|6207.66|0
1680006300000|2023-03-28 12:25:00|6207.44|6207.44|6205.32|6205.32|6208.39|6208.39|6204.8|6204.8|0
1680006600000|2023-03-28 12:30:00|6205.1|6205.1|6210.79|6210.79|6211.45|6211.45|6201.99|6201.99|0
1680006900000|2023-03-28 12:35:00|6210.57|6210.57|6206.67|6206.67|6211.04|6211.04|6205.63|6205.63|0
1680007200000|2023-03-28 12:40:00|6206.26|6206.26|6209.96|6209.96|6209.96|6209.96|6206.26|6206.26|0
1680007500000|2023-03-28 12:45:00|6210.4|6210.4|6209.79|6209.79|6212.32|6212.32|6209.59|6209.59|0
1680007800000|2023-03-28 12:50:00|6210.6|6210.6|6211.24|6211.24|6212.89|6212.89|6210.6|6210.6|0
1680008100000|2023-03-28 12:55:00|6211.43|6211.43|6216.68|6216.68|6216.68|6216.68|6211.43|6211.43|0
1680008400000|2023-03-28 13:00:00|6216.9|6216.9|6213.43|6213.43|6217.49|6217.49|6212.63|6212.63|0
1680008700000|2023-03-28 13:05:00|6213.21|6213.21|6213.32|6213.32|6214.35|6214.35|6212.4|6212.4|0
1680009000000|2023-03-28 13:10:00|6213.1|6213.1|6214.37|6214.37|6214.37|6214.37|6211.84|6211.84|0
1680009300000|2023-03-28 13:15:00|6215.18|6215.18|6216.31|6216.31|6219.79|6219.79|6215.18|6215.18|0
1680009600000|2023-03-28 13:20:00|6215.87|6215.87|6211.59|6211.59|6216.16|6216.16|6211.59|6211.59|0
1680009900000|2023-03-28 13:25:00|6210.78|6210.78|6211.65|6211.65|6213.27|6213.27|6210.11|6210.11|0
1680010200000|2023-03-28 13:30:00|6211.52|6211.52|6222.45|6222.45|6224.66|6224.66|6210.31|6210.31|0
1680010500000|2023-03-28 13:35:00|6222.01|6222.01|6225.88|6225.88|6229.12|6229.12|6220.98|6220.98|0
1680010800000|2023-03-28 13:40:00|6226.55|6226.55|6233.35|6233.35|6233.35|6233.35|6226.55|6226.55|0
1680011100000|2023-03-28 13:45:00|6232.54|6232.54|6229|6229|6232.76|6232.76|6228.11|6228.11|0
1680011400000|2023-03-28 13:50:00|6229.22|6229.22|6226.99|6226.99|6230.18|6230.18|6226.63|6226.63|0
1680011700000|2023-03-28 13:55:00|6227.21|6227.21|6216.62|6216.62|6227.44|6227.44|6216.39|6216.39|0
1680012000000|2023-03-28 14:00:00|6217.5|6217.5|6227.71|6227.71|6228.15|6228.15|6217.28|6217.28|0
1680012300000|2023-03-28 14:05:00|6228.52|6228.52|6232.95|6232.95|6234.64|6234.64|6227.81|6227.81|0
1680012600000|2023-03-28 14:10:00|6233.17|6233.17|6235.96|6235.96|6235.96|6235.96|6230.58|6230.58|0
1680012900000|2023-03-28 14:15:00|6236.18|6236.18|6234.99|6234.99|6237.27|6237.27|6233.36|6233.36|0
1680013200000|2023-03-28 14:20:00|6234.54|6234.54|6230.44|6230.44|6236.24|6236.24|6229.36|6229.36|0
1680013500000|2023-03-28 14:25:00|6231.25|6231.25|6224.83|6224.83|6231.25|6231.25|6221.95|6221.95|0
1680013800000|2023-03-28 14:30:00|6224.01|6224.01|6222.93|6222.93|6227.27|6227.27|6220.23|6220.23|0
1680014100000|2023-03-28 14:35:00|6223.15|6223.15|6223.87|6223.87|6228.99|6228.99|6223.02|6223.02|0
1680014400000|2023-03-28 14:40:00|6224.76|6224.76|6225.2|6225.2|6225.74|6225.74|6220.54|6220.54|0
1680014700000|2023-03-28 14:45:00|6225.64|6225.64|6231.81|6231.81|6233.43|6233.43|6225.42|6225.42|0
1680015000000|2023-03-28 14:50:00|6231.67|6231.67|6231.98|6231.98|6235.07|6235.07|6230.05|6230.05|0
1680015300000|2023-03-28 14:55:00|6231.76|6231.76|6231.04|6231.04|6231.98|6231.98|6227.84|6227.84|0
1680015600000|2023-03-28 15:00:00|6231.26|6231.26|6233.54|6233.54|6236.46|6236.46|6231.26|6231.26|0
1680015900000|2023-03-28 15:05:00|6233.1|6233.1|6235.06|6235.06|6237.24|6237.24|6230.67|6230.67|0
1680016200000|2023-03-28 15:10:00|6234.25|6234.25|6235.29|6235.29|6241.11|6241.11|6234.25|6234.25|0
1680016500000|2023-03-28 15:15:00|6234.84|6234.84|6236.68|6236.68|6237.13|6237.13|6233.88|6233.88|0
1680016800000|2023-03-28 15:20:00|6236.91|6236.91|6234.87|6234.87|6239.08|6239.08|6234.87|6234.87|0
1680017100000|2023-03-28 15:25:00|6234.42|6234.42|6227.66|6227.66|6234.95|6234.95|6225.87|6225.87|0
1680074100000|2023-03-29 07:15:00|6239.67|6239.67|6226.21|6226.21|6241.14|6241.14|6224.59|6224.59|0
1680074400000|2023-03-29 07:20:00|6225.32|6225.32|6222.95|6222.95|6226.43|6226.43|6219.26|6219.26|0
1680074700000|2023-03-29 07:25:00|6223.83|6223.83|6228.36|6228.36|6236.68|6236.68|6223.83|6223.83|0
1680075000000|2023-03-29 07:30:00|6228.64|6228.64|6231.19|6231.19|6238.51|6238.51|6227.01|6227.01|0
1680075300000|2023-03-29 07:35:00|6232.81|6232.81|6232.59|6232.59|6235.24|6235.24|6227.7|6227.7|0
1680075600000|2023-03-29 07:40:00|6231.93|6231.93|6238.19|6238.19|6238.19|6238.19|6231.71|6231.71|0
1680075900000|2023-03-29 07:45:00|6239.08|6239.08|6245.5|6245.5|6245.5|6245.5|6238.49|6238.49|0
1680076200000|2023-03-29 07:50:00|6246.17|6246.17|6237.68|6237.68|6247.28|6247.28|6236.42|6236.42|0
1680076500000|2023-03-29 07:55:00|6238.34|6238.34|6236.04|6236.04|6238.34|6238.34|6234.33|6234.33|0
1680076800000|2023-03-29 08:00:00|6236.26|6236.26|6234.92|6234.92|6238.83|6238.83|6234.62|6234.62|0
1680077100000|2023-03-29 08:05:00|6232.49|6232.49|6235.64|6235.64|6236.98|6236.98|6232.49|6232.49|0
1680077400000|2023-03-29 08:10:00|6236.45|6236.45|6241.57|6241.57|6241.76|6241.76|6235.23|6235.23|0
1680077700000|2023-03-29 08:15:00|6239.14|6239.14|6244.18|6244.18|6245.96|6245.96|6239.14|6239.14|0
1680078000000|2023-03-29 08:20:00|6244.62|6244.62|6244.99|6244.99|6245.21|6245.21|6240.86|6240.86|0
1680078300000|2023-03-29 08:25:00|6245.66|6245.66|6237.42|6237.42|6247.51|6247.51|6237.42|6237.42|0
1680078600000|2023-03-29 08:30:00|6239.04|6239.04|6233.69|6233.69|6241.91|6241.91|6232.15|6232.15|0
1680078900000|2023-03-29 08:35:00|6232.07|6232.07|6234.19|6234.19|6234.41|6234.41|6227.75|6227.75|0
1680079200000|2023-03-29 08:40:00|6234.63|6234.63|6226.17|6226.17|6234.63|6234.63|6223.44|6223.44|0
1680079500000|2023-03-29 08:45:00|6227.79|6227.79|6226.26|6226.26|6227.79|6227.79|6225.14|6225.14|0
1680079800000|2023-03-29 08:50:00|6223.82|6223.82|6223.2|6223.2|6226.47|6226.47|6222.31|6222.31|0
1680080100000|2023-03-29 08:55:00|6224.75|6224.75|6226.89|6226.89|6227.12|6227.12|6223.13|6223.13|0
1680080400000|2023-03-29 09:00:00|6227.34|6227.34|6225.77|6225.77|6228.64|6228.64|6225.49|6225.49|0
1680080700000|2023-03-29 09:05:00|6225.33|6225.33|6228.73|6228.73|6228.73|6228.73|6223.29|6223.29|0
1680081000000|2023-03-29 09:10:00|6229.4|6229.4|6224.23|6224.23|6230.21|6230.21|6223.42|6223.42|0
1680081300000|2023-03-29 09:15:00|6223.78|6223.78|6222.17|6222.17|6227.48|6227.48|6222.16|6222.16|0
1680081600000|2023-03-29 09:20:00|6220.84|6220.84|6218.94|6218.94|6223.87|6223.87|6218.42|6218.42|0
1680081900000|2023-03-29 09:25:00|6218.5|6218.5|6215.47|6215.47|6220.93|6220.93|6215.02|6215.02|0
1680082200000|2023-03-29 09:30:00|6214.66|6214.66|6214.35|6214.35|6218.38|6218.38|6214.35|6214.35|0
1680082500000|2023-03-29 09:35:00|6213.54|6213.54|6212.43|6212.43|6214.79|6214.79|6211.1|6211.1|0
1680082800000|2023-03-29 09:40:00|6211.62|6211.62|6211.39|6211.39|6212.2|6212.2|6209.32|6209.32|0
1680083100000|2023-03-29 09:45:00|6212.06|6212.06|6211.67|6211.67|6214.4|6214.4|6210.68|6210.68|0
1680083400000|2023-03-29 09:50:00|6212.48|6212.48|6219.41|6219.41|6222.36|6222.36|6212.25|6212.25|0
1680083700000|2023-03-29 09:55:00|6219.63|6219.63|6216.12|6216.12|6221.88|6221.88|6215.9|6215.9|0
1680084000000|2023-03-29 10:00:00|6215.45|6215.45|6219.52|6219.52|6221.96|6221.96|6215.12|6215.12|0
1680084300000|2023-03-29 10:05:00|6220.33|6220.33|6217.39|6217.39|6221.01|6221.01|6217.39|6217.39|0
1680084600000|2023-03-29 10:10:00|6218.28|6218.28|6222.02|6222.02|6222.47|6222.47|6218.28|6218.28|0
1680084900000|2023-03-29 10:15:00|6221.21|6221.21|6228.03|6228.03|6228.84|6228.84|6218.47|6218.47|0
1680085200000|2023-03-29 10:20:00|6227.22|6227.22|6224.63|6224.63|6228.11|6228.11|6224.34|6224.34|0
1680085500000|2023-03-29 10:25:00|6224.41|6224.41|6229.2|6229.2|6229.2|6229.2|6224.41|6224.41|0
1680085800000|2023-03-29 10:30:00|6228.39|6228.39|6229.04|6229.04|6232.28|6232.28|6228.39|6228.39|0
1680086100000|2023-03-29 10:35:00|6230.66|6230.66|6227.88|6227.88|6231.47|6231.47|6227.66|6227.66|0
1680086400000|2023-03-29 10:40:00|6228.7|6228.7|6227.88|6227.88|6228.7|6228.7|6227.07|6227.07|0
1680086700000|2023-03-29 10:45:00|6227.66|6227.66|6228.23|6228.23|6230.85|6230.85|6227.42|6227.42|0
1680087000000|2023-03-29 10:50:00|6228.45|6228.45|6236.18|6236.18|6236.18|6236.18|6228.45|6228.45|0
1680087300000|2023-03-29 10:55:00|6235.91|6235.91|6236.86|6236.86|6236.86|6236.86|6234.3|6234.3|0
1680087600000|2023-03-29 11:00:00|6236.19|6236.19|6232.52|6232.52|6236.19|6236.19|6230.92|6230.92|0
1680087900000|2023-03-29 11:05:00|6232.74|6232.74|6229.6|6229.6|6232.74|6232.74|6229.6|6229.6|0
1680088200000|2023-03-29 11:10:00|6228.79|6228.79|6229.82|6229.82|6229.82|6229.82|6228.13|6228.13|0
1680088500000|2023-03-29 11:15:00|6229.38|6229.38|6226.94|6226.94|6229.97|6229.97|6224.99|6224.99|0
1680088800000|2023-03-29 11:20:00|6225.32|6225.32|6227.77|6227.77|6229.98|6229.98|6225.32|6225.32|0
1680089100000|2023-03-29 11:25:00|6227.99|6227.99|6228.88|6228.88|6229.1|6229.1|6227.48|6227.48|0
1680089400000|2023-03-29 11:30:00|6228.43|6228.43|6237.75|6237.75|6237.75|6237.75|6228.43|6228.43|0
1680089700000|2023-03-29 11:35:00|6238.86|6238.86|6235.22|6235.22|6240.79|6240.79|6235.22|6235.22|0
1680090000000|2023-03-29 11:40:00|6236.03|6236.03|6235.32|6235.32|6236.03|6236.03|6234.19|6234.19|0
1680090300000|2023-03-29 11:45:00|6235.19|6235.19|6239.86|6239.86|6240.41|6240.41|6235.19|6235.19|0
1680090600000|2023-03-29 11:50:00|6240.75|6240.75|6233.71|6233.71|6243.29|6243.29|6232.82|6232.82|0
1680090900000|2023-03-29 11:55:00|6233.52|6233.52|6237.11|6237.11|6237.74|6237.74|6233.52|6233.52|0
1680091200000|2023-03-29 12:00:00|6236.67|6236.67|6240.74|6240.74|6240.88|6240.88|6235.05|6235.05|0
1680091500000|2023-03-29 12:05:00|6242.3|6242.3|6243.44|6243.44|6245.85|6245.85|6242.3|6242.3|0
1680091800000|2023-03-29 12:10:00|6241.82|6241.82|6240.57|6240.57|6243.89|6243.89|6240.57|6240.57|0
1680092100000|2023-03-29 12:15:00|6241.68|6241.68|6238.35|6238.35|6241.68|6241.68|6238.13|6238.13|0
1680092400000|2023-03-29 12:20:00|6238.08|6238.08|6237.23|6237.23|6240.45|6240.45|6237.23|6237.23|0
1680092700000|2023-03-29 12:25:00|6238.04|6238.04|6237.64|6237.64|6239.92|6239.92|6237.64|6237.64|0
1680093000000|2023-03-29 12:30:00|6237.86|6237.86|6241.34|6241.34|6242.34|6242.34|6235.57|6235.57|0
1680093300000|2023-03-29 12:35:00|6242.15|6242.15|6243.46|6243.46|6244.41|6244.41|6240.31|6240.31|0
1680093600000|2023-03-29 12:40:00|6242.79|6242.79|6244.01|6244.01|6244.23|6244.23|6242.48|6242.48|0
1680093900000|2023-03-29 12:45:00|6244.23|6244.23|6244.38|6244.38|6244.38|6244.38|6243.35|6243.35|0
1680094200000|2023-03-29 12:50:00|6245.05|6245.05|6244.41|6244.41|6245.86|6245.86|6241.88|6241.88|0
1680094500000|2023-03-29 12:55:00|6245.22|6245.22|6244.28|6244.28|6246.13|6246.13|6243.76|6243.76|0
1680094800000|2023-03-29 13:00:00|6243.84|6243.84|6244.93|6244.93|6245.73|6245.73|6243.84|6243.84|0
1680095100000|2023-03-29 13:05:00|6246.71|6246.71|6250.14|6250.14|6250.26|6250.26|6245.09|6245.09|0
1680095400000|2023-03-29 13:10:00|6250.95|6250.95|6252.24|6252.24|6254.42|6254.42|6250.14|6250.14|0
1680095700000|2023-03-29 13:15:00|6250.62|6250.62|6248.6|6248.6|6251.73|6251.73|6248.34|6248.34|0
1680096000000|2023-03-29 13:20:00|6247.79|6247.79|6251.79|6251.79|6251.79|6251.79|6245.52|6245.52|0
1680096300000|2023-03-29 13:25:00|6252.45|6252.45|6247.29|6247.29|6253.41|6253.41|6247.29|6247.29|0
1680096600000|2023-03-29 13:30:00|6246.41|6246.41|6241.13|6241.13|6247.89|6247.89|6240.91|6240.91|0
1680096900000|2023-03-29 13:35:00|6240.32|6240.32|6242.4|6242.4|6244.31|6244.31|6239.6|6239.6|0
1680097200000|2023-03-29 13:40:00|6241.59|6241.59|6240.93|6240.93|6243|6243|6236.73|6236.73|0
1680097500000|2023-03-29 13:45:00|6240.12|6240.12|6244.54|6244.54|6246.82|6246.82|6237.47|6237.47|0
1680097800000|2023-03-29 13:50:00|6244.31|6244.31|6246.08|6246.08|6250.44|6250.44|6243.72|6243.72|0
1680098100000|2023-03-29 13:55:00|6245.27|6245.27|6241.93|6241.93|6246.23|6246.23|6239.78|6239.78|0
1680098400000|2023-03-29 14:00:00|6242.74|6242.74|6257.01|6257.01|6257.01|6257.01|6242.74|6242.74|0
1680098700000|2023-03-29 14:05:00|6256.2|6256.2|6253.8|6253.8|6257.64|6257.64|6252.66|6252.66|0
1680099000000|2023-03-29 14:10:00|6254.61|6254.61|6251.84|6251.84|6256.24|6256.24|6251.61|6251.61|0
1680099300000|2023-03-29 14:15:00|6251.62|6251.62|6252.7|6252.7|6253.91|6253.91|6249.55|6249.55|0
1680099600000|2023-03-29 14:20:00|6253.51|6253.51|6254.63|6254.63|6255.96|6255.96|6252.55|6252.55|0
1680099900000|2023-03-29 14:25:00|6253.52|6253.52|6253.42|6253.42|6253.81|6253.81|6249.87|6249.87|0
1680100200000|2023-03-29 14:30:00|6253.31|6253.31|6248.62|6248.62|6253.31|6253.31|6247.15|6247.15|0
1680100500000|2023-03-29 14:35:00|6248.49|6248.49|6247.55|6247.55|6249.57|6249.57|6245.23|6245.23|0
1680100800000|2023-03-29 14:40:00|6246.74|6246.74|6246.59|6246.59|6248.88|6248.88|6244.16|6244.16|0
1680101100000|2023-03-29 14:45:00|6246.15|6246.15|6240.02|6240.02|6246.15|6246.15|6239.21|6239.21|0
1680101400000|2023-03-29 14:50:00|6241.64|6241.64|6246.51|6246.51|6246.51|6246.51|6240.28|6240.28|0
1680101700000|2023-03-29 14:55:00|6247.32|6247.32|6246.96|6246.96|6250.92|6250.92|6244.28|6244.28|0
1680102000000|2023-03-29 15:00:00|6247.77|6247.77|6247.6|6247.6|6249.24|6249.24|6245.09|6245.09|0
1680102300000|2023-03-29 15:05:00|6247.82|6247.82|6248.93|6248.93|6250.9|6250.9|6247.01|6247.01|0
1680102600000|2023-03-29 15:10:00|6247.31|6247.31|6248.38|6248.38|6249.75|6249.75|6247.09|6247.09|0
1680102900000|2023-03-29 15:15:00|6247.72|6247.72|6247.28|6247.28|6250.05|6250.05|6246.36|6246.36|0
1680103200000|2023-03-29 15:20:00|6247.87|6247.87|6248.45|6248.45|6250.76|6250.76|6247.87|6247.87|0
1680103500000|2023-03-29 15:25:00|6249.04|6249.04|6249.71|6249.71|6249.71|6249.71|6243.86|6243.86|0
1680160500000|2023-03-30 07:15:00|6268.63|6268.63|6274.8|6274.8|6278.19|6278.19|6264.63|6264.63|0
1680160800000|2023-03-30 07:20:00|6274.58|6274.58|6271.16|6271.16|6275.13|6275.13|6270.23|6270.23|0
1680161100000|2023-03-30 07:25:00|6271.97|6271.97|6267.48|6267.48|6271.97|6271.97|6261.35|6261.35|0
1680161400000|2023-03-30 07:30:00|6265.86|6265.86|6255.01|6255.01|6268.44|6268.44|6255.01|6255.01|0
1680161700000|2023-03-30 07:35:00|6254.79|6254.79|6269.38|6269.38|6271|6271|6252.91|6252.91|0
1680162000000|2023-03-30 07:40:00|6269.6|6269.6|6272.42|6272.42|6274.01|6274.01|6268.93|6268.93|0
1680162300000|2023-03-30 07:45:00|6273.23|6273.23|6274.98|6274.98|6275.4|6275.4|6271.31|6271.31|0
1680162600000|2023-03-30 07:50:00|6277.64|6277.64|6271.65|6271.65|6278.67|6278.67|6271.2|6271.2|0
1680162900000|2023-03-30 07:55:00|6271.87|6271.87|6260.72|6260.72|6272.98|6272.98|6260.72|6260.72|0
1680163200000|2023-03-30 08:00:00|6260.52|6260.52|6259.85|6259.85|6262.14|6262.14|6256.98|6256.98|0
1680163500000|2023-03-30 08:05:00|6259.04|6259.04|6254.19|6254.19|6259.04|6259.04|6253.75|6253.75|0
1680163800000|2023-03-30 08:10:00|6256.62|6256.62|6261.5|6261.5|6261.56|6261.56|6256.62|6256.62|0
1680164100000|2023-03-30 08:15:00|6263.12|6263.12|6259.94|6259.94|6266|6266|6259.94|6259.94|0
1680164400000|2023-03-30 08:20:00|6257.72|6257.72|6259.42|6259.42|6259.42|6259.42|6254.66|6254.66|0
1680164700000|2023-03-30 08:25:00|6261.04|6261.04|6261.6|6261.6|6265.8|6265.8|6260.04|6260.04|0
1680165000000|2023-03-30 08:30:00|6261.82|6261.82|6263.78|6263.78|6264.89|6264.89|6260.42|6260.42|0
1680165300000|2023-03-30 08:35:00|6263.56|6263.56|6258.28|6258.28|6265.55|6265.55|6256.03|6256.03|0
1680165600000|2023-03-30 08:40:00|6258.72|6258.72|6252.99|6252.99|6258.72|6258.72|6249.7|6249.7|0
1680165900000|2023-03-30 08:45:00|6253.44|6253.44|6256.17|6256.17|6256.47|6256.47|6253.44|6253.44|0
1680166200000|2023-03-30 08:50:00|6255.73|6255.73|6253.33|6253.33|6256.62|6256.62|6253.33|6253.33|0
1680166500000|2023-03-30 08:55:00|6253.55|6253.55|6258.3|6258.3|6258.3|6258.3|6253.55|6253.55|0
1680166800000|2023-03-30 09:00:00|6259.86|6259.86|6258.9|6258.9|6260.3|6260.3|6256.24|6256.24|0
1680167100000|2023-03-30 09:05:00|6259.71|6259.71|6257|6257|6261.78|6261.78|6256.19|6256.19|0
1680167400000|2023-03-30 09:10:00|6256.56|6256.56|6260.72|6260.72|6261.12|6261.12|6256.56|6256.56|0
1680167700000|2023-03-30 09:15:00|6259.91|6259.91|6247.55|6247.55|6259.91|6259.91|6247.55|6247.55|0
1680168000000|2023-03-30 09:20:00|6248.21|6248.21|6250.43|6250.43|6252.27|6252.27|6248.21|6248.21|0
1680168300000|2023-03-30 09:25:00|6250.21|6250.21|6248.41|6248.41|6251.54|6251.54|6246.57|6246.57|0
1680168600000|2023-03-30 09:30:00|6247.3|6247.3|6245.39|6245.39|6248.49|6248.49|6245.39|6245.39|0
1680168900000|2023-03-30 09:35:00|6247.01|6247.01|6247.38|6247.38|6249.3|6249.3|6247.01|6247.01|0
1680169200000|2023-03-30 09:40:00|6249|6249|6247.82|6247.82|6249.44|6249.44|6247.82|6247.82|0
1680169500000|2023-03-30 09:45:00|6248.05|6248.05|6249.75|6249.75|6249.75|6249.75|6246.79|6246.79|0
1680169800000|2023-03-30 09:50:00|6248.94|6248.94|6251.24|6251.24|6251.24|6251.24|6248.06|6248.06|0
1680170100000|2023-03-30 09:55:00|6251.68|6251.68|6251.16|6251.16|6252.27|6252.27|6250.06|6250.06|0
1680170400000|2023-03-30 10:00:00|6250.5|6250.5|6245.72|6245.72|6251.83|6251.83|6244.83|6244.83|0
1680170700000|2023-03-30 10:05:00|6245.83|6245.83|6245.83|6245.83|6245.83|6245.83|6245.16|6245.16|0
1680171000000|2023-03-30 10:10:00|6246.64|6246.64|6243.24|6243.24|6246.64|6246.64|6243.02|6243.02|0
1680171300000|2023-03-30 10:15:00|6243.02|6243.02|6244.05|6244.05|6244.05|6244.05|6241.78|6241.78|0
1680171600000|2023-03-30 10:20:00|6243.38|6243.38|6244.58|6244.58|6244.58|6244.58|6242.57|6242.57|0
1680171900000|2023-03-30 10:25:00|6244.13|6244.13|6239.55|6239.55|6244.13|6244.13|6236.98|6236.98|0
1680172200000|2023-03-30 10:30:00|6239.1|6239.1|6244.56|6244.56|6244.56|6244.56|6237.41|6237.41|0
1680172500000|2023-03-30 10:35:00|6243.75|6243.75|6250.14|6250.14|6250.14|6250.14|6243.75|6243.75|0
1680172800000|2023-03-30 10:40:00|6248.52|6248.52|6240.83|6240.83|6248.6|6248.6|6240.42|6240.42|0
1680173100000|2023-03-30 10:45:00|6240.39|6240.39|6236.4|6236.4|6240.39|6240.39|6236.4|6236.4|0
1680173400000|2023-03-30 10:50:00|6235.96|6235.96|6240.74|6240.74|6240.74|6240.74|6235.74|6235.74|0
1680173700000|2023-03-30 10:55:00|6240.52|6240.52|6241.76|6241.76|6243.16|6243.16|6239.85|6239.85|0
1680174000000|2023-03-30 11:00:00|6241.63|6241.63|6246.19|6246.19|6247.52|6247.52|6241.63|6241.63|0
1680174300000|2023-03-30 11:05:00|6247.08|6247.08|6242.73|6242.73|6248.19|6248.19|6242.73|6242.73|0
1680174600000|2023-03-30 11:10:00|6241.92|6241.92|6242.97|6242.97|6242.97|6242.97|6240.96|6240.96|0
1680174900000|2023-03-30 11:15:00|6242.08|6242.08|6233.45|6233.45|6242.08|6242.08|6233.45|6233.45|0
1680175200000|2023-03-30 11:20:00|6234.26|6234.26|6232.78|6232.78|6234.26|6234.26|6230.27|6230.27|0
1680175500000|2023-03-30 11:25:00|6232.59|6232.59|6228.39|6228.39|6232.59|6232.59|6228.39|6228.39|0
1680175800000|2023-03-30 11:30:00|6228.83|6228.83|6223.03|6223.03|6228.83|6228.83|6223.03|6223.03|0
1680176100000|2023-03-30 11:35:00|6222.81|6222.81|6220.08|6220.08|6226.56|6226.56|6219.41|6219.41|0
1680176400000|2023-03-30 11:40:00|6220.3|6220.3|6225.23|6225.23|6225.23|6225.23|6220.3|6220.3|0
1680176700000|2023-03-30 11:45:00|6226.04|6226.04|6225.38|6225.38|6227.44|6227.44|6225.38|6225.38|0
1680177000000|2023-03-30 11:50:00|6224.57|6224.57|6224.94|6224.94|6230.04|6230.04|6224.57|6224.57|0
1680177300000|2023-03-30 11:55:00|6225.16|6225.16|6225.38|6225.38|6226.27|6226.27|6222.14|6222.14|0
1680177600000|2023-03-30 12:00:00|6226.49|6226.49|6220.85|6220.85|6227.3|6227.3|6220.63|6220.63|0
1680177900000|2023-03-30 12:05:00|6221.51|6221.51|6223.65|6223.65|6226.45|6226.45|6221.29|6221.29|0
1680178200000|2023-03-30 12:10:00|6223.87|6223.87|6219.66|6219.66|6224.09|6224.09|6219.43|6219.43|0
1680178500000|2023-03-30 12:15:00|6220.32|6220.32|6222.04|6222.04|6223.26|6223.26|6220.32|6220.32|0
1680178800000|2023-03-30 12:20:00|6222.26|6222.26|6220.15|6220.15|6226.85|6226.85|6219.04|6219.04|0
1680179100000|2023-03-30 12:25:00|6220.96|6220.96|6221.52|6221.52|6223.8|6223.8|6219.63|6219.63|0
1680179400000|2023-03-30 12:30:00|6222.33|6222.33|6221.52|6221.52|6222.85|6222.85|6220.63|6220.63|0
1680179700000|2023-03-30 12:35:00|6221.96|6221.96|6220.19|6220.19|6222.63|6222.63|6218.35|6218.35|0
1680180000000|2023-03-30 12:40:00|6219.38|6219.38|6220.48|6220.48|6221.3|6221.3|6219.38|6219.38|0
1680180300000|2023-03-30 12:45:00|6220.71|6220.71|6215.77|6215.77|6221.66|6221.66|6215.77|6215.77|0
1680180600000|2023-03-30 12:50:00|6215.55|6215.55|6209.86|6209.86|6215.55|6215.55|6208.24|6208.24|0
1680180900000|2023-03-30 12:55:00|6209.64|6209.64|6206.48|6206.48|6209.64|6209.64|6206.4|6206.4|0
1680181200000|2023-03-30 13:00:00|6206.2|6206.2|6212.29|6212.29|6214.72|6214.72|6204.2|6204.2|0
1680181500000|2023-03-30 13:05:00|6212.07|6212.07|6221.82|6221.82|6221.82|6221.82|6211.44|6211.44|0
1680181800000|2023-03-30 13:10:00|6220.71|6220.71|6223.69|6223.69|6223.69|6223.69|6219.12|6219.12|0
1680182100000|2023-03-30 13:15:00|6222.88|6222.88|6225.39|6225.39|6225.39|6225.39|6222.88|6222.88|0
1680182400000|2023-03-30 13:20:00|6224.58|6224.58|6221.04|6221.04|6224.58|6224.58|6219.53|6219.53|0
1680182700000|2023-03-30 13:25:00|6220.82|6220.82|6220.71|6220.71|6221.26|6221.26|6217.54|6217.54|0
1680183000000|2023-03-30 13:30:00|6220.26|6220.26|6214.29|6214.29|6221.3|6221.3|6210.38|6210.38|0
1680183300000|2023-03-30 13:35:00|6214.07|6214.07|6219.79|6219.79|6219.79|6219.79|6214.07|6214.07|0
1680183600000|2023-03-30 13:40:00|6220.6|6220.6|6223.51|6223.51|6224.54|6224.54|6219.15|6219.15|0
1680183900000|2023-03-30 13:45:00|6222.7|6222.7|6229.53|6229.53|6229.53|6229.53|6220.93|6220.93|0
1680184200000|2023-03-30 13:50:00|6229.94|6229.94|6229.66|6229.66|6232.47|6232.47|6228.7|6228.7|0
1680184500000|2023-03-30 13:55:00|6229.22|6229.22|6231.39|6231.39|6232.72|6232.72|6228.94|6228.94|0
1680184800000|2023-03-30 14:00:00|6231.17|6231.17|6228.17|6228.17|6232.28|6232.28|6227.51|6227.51|0
1680185100000|2023-03-30 14:05:00|6227.73|6227.73|6229.23|6229.23|6230.71|6230.71|6227.29|6227.29|0
1680185400000|2023-03-30 14:10:00|6229.45|6229.45|6227.86|6227.86|6230.16|6230.16|6226.48|6226.48|0
1680185700000|2023-03-30 14:15:00|6226.24|6226.24|6223.07|6223.07|6226.89|6226.89|6220.95|6220.95|0
1680186000000|2023-03-30 14:20:00|6223.88|6223.88|6224.37|6224.37|6229.11|6229.11|6223.88|6223.88|0
1680186300000|2023-03-30 14:25:00|6220.32|6220.32|6229.39|6229.39|6232.18|6232.18|6218.34|6218.34|0
1680186600000|2023-03-30 14:30:00|6229.61|6229.61|6235.83|6235.83|6239.45|6239.45|6229.61|6229.61|0
1680186900000|2023-03-30 14:35:00|6235.39|6235.39|6241.22|6241.22|6241.22|6241.22|6234.23|6234.23|0
1680187200000|2023-03-30 14:40:00|6241.44|6241.44|6234.87|6234.87|6241.8|6241.8|6234.87|6234.87|0
1680187500000|2023-03-30 14:45:00|6234.2|6234.2|6232.5|6232.5|6235.31|6235.31|6231.39|6231.39|0
1680187800000|2023-03-30 14:50:00|6232.72|6232.72|6234.3|6234.3|6236.08|6236.08|6232.72|6232.72|0
1680188100000|2023-03-30 14:55:00|6235.11|6235.11|6232.26|6232.26|6235.33|6235.33|6230.2|6230.2|0
1680188400000|2023-03-30 15:00:00|6232.13|6232.13|6232.03|6232.03|6234.41|6234.41|6231.77|6231.77|0
1680188700000|2023-03-30 15:05:00|6231.59|6231.59|6232.54|6232.54|6232.95|6232.95|6229.78|6229.78|0
1680189000000|2023-03-30 15:10:00|6232.81|6232.81|6224.94|6224.94|6234.86|6234.86|6224.57|6224.57|0
1680189300000|2023-03-30 15:15:00|6224.5|6224.5|6227.03|6227.03|6228.8|6228.8|6223.27|6223.27|0
1680189600000|2023-03-30 15:20:00|6227.69|6227.69|6230.16|6230.16|6230.75|6230.75|6226.58|6226.58|0
1680189900000|2023-03-30 15:25:00|6229.71|6229.71|6227.85|6227.85|6233.61|6233.61|6227.85|6227.85|0
1680246900000|2023-03-31 07:15:00|6292.7|6292.7|6295.37|6295.37|6298|6298|6291.59|6291.59|0
1680247200000|2023-03-31 07:20:00|6294.92|6294.92|6298.45|6298.45|6303.46|6303.46|6293.3|6293.3|0
1680247500000|2023-03-31 07:25:00|6298.89|6298.89|6305.56|6305.56|6305.56|6305.56|6297.56|6297.56|0
1680247800000|2023-03-31 07:30:00|6306.38|6306.38|6297.86|6297.86|6309.62|6309.62|6296.45|6296.45|0
1680248100000|2023-03-31 07:35:00|6297.33|6297.33|6301.73|6301.73|6303.35|6303.35|6296.57|6296.57|0
1680248400000|2023-03-31 07:40:00|6301.28|6301.28|6305.52|6305.52|6306.4|6306.4|6296.56|6296.56|0
1680248700000|2023-03-31 07:45:00|6305.74|6305.74|6298.23|6298.23|6305.74|6305.74|6295.65|6295.65|0
1680249000000|2023-03-31 07:50:00|6297.79|6297.79|6302.9|6302.9|6303.89|6303.89|6295.75|6295.75|0
1680249300000|2023-03-31 07:55:00|6298.85|6298.85|6295.51|6295.51|6301.45|6301.45|6294.22|6294.22|0
1680249600000|2023-03-31 08:00:00|6296.62|6296.62|6295.73|6295.73|6298.9|6298.9|6294.26|6294.26|0
1680249900000|2023-03-31 08:05:00|6295.06|6295.06|6293.38|6293.38|6298.91|6298.91|6293.38|6293.38|0
1680250200000|2023-03-31 08:10:00|6292.71|6292.71|6273.37|6273.37|6293.52|6293.52|6273.37|6273.37|0
1680250500000|2023-03-31 08:15:00|6274.7|6274.7|6274.88|6274.88|6277.08|6277.08|6273.03|6273.03|0
1680250800000|2023-03-31 08:20:00|6274.07|6274.07|6281.7|6281.7|6283.99|6283.99|6272.96|6272.96|0
1680251100000|2023-03-31 08:25:00|6282.59|6282.59|6280.49|6280.49|6285.32|6285.32|6278.15|6278.15|0
1680251400000|2023-03-31 08:30:00|6279.16|6279.16|6282.81|6282.81|6285.32|6285.32|6278.71|6278.71|0
1680251700000|2023-03-31 08:35:00|6283.03|6283.03|6273.74|6273.74|6284.51|6284.51|6273.74|6273.74|0
1680252000000|2023-03-31 08:40:00|6272.93|6272.93|6275.98|6275.98|6278.53|6278.53|6268.8|6268.8|0
1680252300000|2023-03-31 08:45:00|6276.2|6276.2|6268.91|6268.91|6277.09|6277.09|6268.47|6268.47|0
1680252600000|2023-03-31 08:50:00|6268.03|6268.03|6269.02|6269.02|6271.47|6271.47|6268.03|6268.03|0
1680252900000|2023-03-31 08:55:00|6268.21|6268.21|6269.83|6269.83|6271.9|6271.9|6268.21|6268.21|0
1680253200000|2023-03-31 09:00:00|6270.64|6270.64|6261.94|6261.94|6270.64|6270.64|6261.94|6261.94|0
1680253500000|2023-03-31 09:05:00|6262.75|6262.75|6264.3|6264.3|6268.8|6268.8|6262.75|6262.75|0
1680253800000|2023-03-31 09:10:00|6263.85|6263.85|6272.12|6272.12|6272.12|6272.12|6262.31|6262.31|0
1680254100000|2023-03-31 09:15:00|6272.79|6272.79|6275.06|6275.06|6275.58|6275.58|6271.6|6271.6|0
1680254400000|2023-03-31 09:20:00|6275.73|6275.73|6268.14|6268.14|6275.73|6275.73|6268.14|6268.14|0
1680254700000|2023-03-31 09:25:00|6267.91|6267.91|6265.9|6265.9|6267.91|6267.91|6265.01|6265.01|0
1680255000000|2023-03-31 09:30:00|6263.47|6263.47|6262.44|6262.44|6263.47|6263.47|6258.67|6258.67|0
1680255300000|2023-03-31 09:35:00|6261.77|6261.77|6262.8|6262.8|6265.23|6265.23|6261.77|6261.77|0
1680255600000|2023-03-31 09:40:00|6263.61|6263.61|6262.44|6262.44|6263.61|6263.61|6261.63|6261.63|0
1680255900000|2023-03-31 09:45:00|6261.99|6261.99|6265.82|6265.82|6266.27|6266.27|6261.18|6261.18|0
1680256200000|2023-03-31 09:50:00|6265.01|6265.01|6264.67|6264.67|6265.01|6265.01|6262.5|6262.5|0
1680256500000|2023-03-31 09:55:00|6262.24|6262.24|6263.86|6263.86|6264.52|6264.52|6260.62|6260.62|0
1680256800000|2023-03-31 10:00:00|6263.05|6263.05|6263.71|6263.71|6266.15|6266.15|6262.24|6262.24|0
1680257100000|2023-03-31 10:05:00|6265.34|6265.34|6267.48|6267.48|6267.7|6267.7|6264.52|6264.52|0
1680257400000|2023-03-31 10:10:00|6267.89|6267.89|6271.94|6271.94|6274.17|6274.17|6267.89|6267.89|0
1680257700000|2023-03-31 10:15:00|6272.38|6272.38|6270.73|6270.73|6273.16|6273.16|6268.84|6268.84|0
1680258000000|2023-03-31 10:20:00|6269.92|6269.92|6266.92|6266.92|6269.92|6269.92|6266.7|6266.7|0
1680258300000|2023-03-31 10:25:00|6267.73|6267.73|6263.38|6263.38|6267.95|6267.95|6261.24|6261.24|0
1680258600000|2023-03-31 10:30:00|6262.71|6262.71|6262.13|6262.13|6263.75|6263.75|6260.28|6260.28|0
1680258900000|2023-03-31 10:35:00|6262.94|6262.94|6261.54|6261.54|6262.94|6262.94|6260.43|6260.43|0
1680259200000|2023-03-31 10:40:00|6262.35|6262.35|6260.57|6260.57|6263.16|6263.16|6260.35|6260.35|0
1680259500000|2023-03-31 10:45:00|6260.79|6260.79|6263.96|6263.96|6265.88|6265.88|6260.79|6260.79|0
1680259800000|2023-03-31 10:50:00|6265.58|6265.58|6264.69|6264.69|6265.58|6265.58|6264.55|6264.55|0
1680260100000|2023-03-31 10:55:00|6264.25|6264.25|6260.67|6260.67|6264.25|6264.25|6260.67|6260.67|0
1680260400000|2023-03-31 11:00:00|6261.12|6261.12|6261.41|6261.41|6262.34|6262.34|6258.58|6258.58|0
1680260700000|2023-03-31 11:05:00|6261.18|6261.18|6264.73|6264.73|6264.73|6264.73|6261.07|6261.07|0
1680261000000|2023-03-31 11:10:00|6261.48|6261.48|6263.91|6263.91|6264.14|6264.14|6261.04|6261.04|0
1680261300000|2023-03-31 11:15:00|6263.1|6263.1|6260.08|6260.08|6263.91|6263.91|6260.08|6260.08|0
1680261600000|2023-03-31 11:20:00|6260.3|6260.3|6265.89|6265.89|6266.7|6266.7|6260.3|6260.3|0
1680261900000|2023-03-31 11:25:00|6265.23|6265.23|6275.5|6275.5|6275.5|6275.5|6262.54|6262.54|0
1680262200000|2023-03-31 11:30:00|6276.17|6276.17|6277.42|6277.42|6278|6278|6275.13|6275.13|0
1680262500000|2023-03-31 11:35:00|6277.2|6277.2|6280.27|6280.27|6280.27|6280.27|6276.83|6276.83|0
1680262800000|2023-03-31 11:40:00|6279.46|6279.46|6276.28|6276.28|6279.46|6279.46|6276.28|6276.28|0
1680263100000|2023-03-31 11:45:00|6276.06|6276.06|6282.35|6282.35|6282.65|6282.65|6276.06|6276.06|0
1680263400000|2023-03-31 11:50:00|6282.57|6282.57|6277.51|6277.51|6282.57|6282.57|6273.38|6273.38|0
1680263700000|2023-03-31 11:55:00|6277.07|6277.07|6278.74|6278.74|6281.17|6281.17|6276.62|6276.62|0
1680264000000|2023-03-31 12:00:00|6277.93|6277.93|6280.35|6280.35|6280.35|6280.35|6277.78|6277.78|0
1680264300000|2023-03-31 12:05:00|6280.46|6280.46|6281.96|6281.96|6282.92|6282.92|6280.46|6280.46|0
1680264600000|2023-03-31 12:10:00|6282.24|6282.24|6281.35|6281.35|6283.94|6283.94|6280.91|6280.91|0
1680264900000|2023-03-31 12:15:00|6280.24|6280.24|6282.04|6282.04|6286.04|6286.04|6280.24|6280.24|0
1680265200000|2023-03-31 12:20:00|6281.23|6281.23|6285.66|6285.66|6285.66|6285.66|6281.23|6281.23|0
1680265500000|2023-03-31 12:25:00|6284.99|6284.99|6283.52|6283.52|6285.55|6285.55|6283.52|6283.52|0
1680265800000|2023-03-31 12:30:00|6282.19|6282.19|6278.22|6278.22|6283|6283|6276.82|6276.82|0
1680266100000|2023-03-31 12:35:00|6277.78|6277.78|6271.02|6271.02|6279.4|6279.4|6271.02|6271.02|0
1680266400000|2023-03-31 12:40:00|6272.64|6272.64|6271.83|6271.83|6273.23|6273.23|6271.61|6271.61|0
1680266700000|2023-03-31 12:45:00|6276.1|6276.1|6276.53|6276.53|6277.59|6277.59|6275.53|6275.53|0
1680267000000|2023-03-31 12:50:00|6276.27|6276.27|6276.9|6276.9|6278.52|6278.52|6275.82|6275.82|0
1680267300000|2023-03-31 12:55:00|6277.09|6277.09|6279.85|6279.85|6281.58|6281.58|6276.91|6276.91|0
1680267600000|2023-03-31 13:00:00|6279.03|6279.03|6276.2|6276.2|6279.85|6279.85|6274.58|6274.58|0
1680267900000|2023-03-31 13:05:00|6275.76|6275.76|6278.99|6278.99|6282.76|6282.76|6275.76|6275.76|0
1680268200000|2023-03-31 13:10:00|6278.85|6278.85|6278.24|6278.24|6280.92|6280.92|6276.29|6276.29|0
1680268500000|2023-03-31 13:15:00|6278.46|6278.46|6282.09|6282.09|6283.43|6283.43|6277.65|6277.65|0
1680268800000|2023-03-31 13:20:00|6282.2|6282.2|6282.87|6282.87|6283.02|6283.02|6278.96|6278.96|0
1680269100000|2023-03-31 13:25:00|6281.25|6281.25|6277.73|6277.73|6283.49|6283.49|6277.73|6277.73|0
1680269400000|2023-03-31 13:30:00|6277.95|6277.95|6274.04|6274.04|6279.06|6279.06|6271.54|6271.54|0
1680269700000|2023-03-31 13:35:00|6272.42|6272.42|6278.55|6278.55|6278.55|6278.55|6272.42|6272.42|0
1680270000000|2023-03-31 13:40:00|6276.93|6276.93|6269.46|6269.46|6277.74|6277.74|6269.24|6269.24|0
1680270300000|2023-03-31 13:45:00|6268.8|6268.8|6261.23|6261.23|6268.97|6268.97|6261.23|6261.23|0
1680270600000|2023-03-31 13:50:00|6261.45|6261.45|6252.75|6252.75|6262.41|6262.41|6252.75|6252.75|0
1680270900000|2023-03-31 13:55:00|6252.62|6252.62|6255.35|6255.35|6261.09|6261.09|6252.11|6252.11|0
1680271200000|2023-03-31 14:00:00|6253.73|6253.73|6254.12|6254.12|6256.48|6256.48|6250.11|6250.11|0
1680271500000|2023-03-31 14:05:00|6252.5|6252.5|6256.81|6256.81|6259.6|6259.6|6247.89|6247.89|0
1680271800000|2023-03-31 14:10:00|6257.62|6257.62|6263.44|6263.44|6263.44|6263.44|6255.63|6255.63|0
1680272100000|2023-03-31 14:15:00|6263.17|6263.17|6267.11|6267.11|6269.08|6269.08|6260.74|6260.74|0
1680272400000|2023-03-31 14:20:00|6266.3|6266.3|6264.68|6264.68|6268.81|6268.81|6264.68|6264.68|0
1680272700000|2023-03-31 14:25:00|6263.87|6263.87|6271.17|6271.17|6272.21|6272.21|6262.98|6262.98|0
1680273000000|2023-03-31 14:30:00|6270.95|6270.95|6263.62|6263.62|6271.92|6271.92|6262|6262|0
1680273300000|2023-03-31 14:35:00|6262|6262|6264.15|6264.15|6264.15|6264.15|6259.05|6259.05|0
1680273600000|2023-03-31 14:40:00|6264.96|6264.96|6264.92|6264.92|6265.88|6265.88|6262.46|6262.46|0
1680273900000|2023-03-31 14:45:00|6264.7|6264.7|6266.72|6266.72|6267.43|6267.43|6262.71|6262.71|0
1680274200000|2023-03-31 14:50:00|6266.91|6266.91|6262.29|6262.29|6268.26|6268.26|6259.56|6259.56|0
1680274500000|2023-03-31 14:55:00|6261.63|6261.63|6261.66|6261.66|6265.06|6265.06|6260.52|6260.52|0
1680274800000|2023-03-31 15:00:00|6260.99|6260.99|6263.23|6263.23|6264.04|6264.04|6257.6|6257.6|0
1680275100000|2023-03-31 15:05:00|6262.56|6262.56|6268.31|6268.31|6269.34|6269.34|6262.56|6262.56|0
1680275400000|2023-03-31 15:10:00|6268.53|6268.53|6262.71|6262.71|6269.1|6269.1|6261.9|6261.9|0
1680275700000|2023-03-31 15:15:00|6263.38|6263.38|6256.88|6256.88|6266.47|6266.47|6256.88|6256.88|0
1680276000000|2023-03-31 15:20:00|6257.69|6257.69|6256.22|6256.22|6260.12|6260.12|6253.86|6253.86|0
1680276300000|2023-03-31 15:25:00|6256.45|6256.45|6254.56|6254.56|6259.31|6259.31|6251.24|6251.24|0
1680506100000|2023-04-03 07:15:00|6255.3|6255.3|6234.84|6234.84|6255.3|6255.3|6231.25|6231.25|0
1680506400000|2023-04-03 07:20:00|6233.22|6233.22|6256.57|6256.57|6257.12|6257.12|6233.22|6233.22|0
1680506700000|2023-04-03 07:25:00|6254.95|6254.95|6249.35|6249.35|6257.8|6257.8|6249.09|6249.09|0
1680507000000|2023-04-03 07:30:00|6246.32|6246.32|6245.44|6245.44|6246.98|6246.98|6238.26|6238.26|0
1680507300000|2023-04-03 07:35:00|6244.88|6244.88|6246.22|6246.22|6252.74|6252.74|6241.47|6241.47|0
1680507600000|2023-04-03 07:40:00|6246.49|6246.49|6250.13|6250.13|6251.24|6251.24|6245.82|6245.82|0
1680507900000|2023-04-03 07:45:00|6249.58|6249.58|6248.4|6248.4|6253.14|6253.14|6246.48|6246.48|0
1680508200000|2023-04-03 07:50:00|6248.95|6248.95|6254.11|6254.11|6255.36|6255.36|6248.95|6248.95|0
1680508500000|2023-04-03 07:55:00|6253|6253|6247.98|6247.98|6253|6253|6242.83|6242.83|0
1680508800000|2023-04-03 08:00:00|6246.87|6246.87|6260.47|6260.47|6260.47|6260.47|6246.87|6246.87|0
1680509100000|2023-04-03 08:05:00|6261.02|6261.02|6267.26|6267.26|6268.5|6268.5|6261.02|6261.02|0
1680509400000|2023-04-03 08:10:00|6266.71|6266.71|6273.66|6273.66|6273.66|6273.66|6266.47|6266.47|0
1680509700000|2023-04-03 08:15:00|6273.11|6273.11|6276.51|6276.51|6276.51|6276.51|6273.11|6273.11|0
1680510000000|2023-04-03 08:20:00|6275.7|6275.7|6278.41|6278.41|6278.41|6278.41|6270.22|6270.22|0
1680510300000|2023-04-03 08:25:00|6276.79|6276.79|6276.23|6276.23|6278.45|6278.45|6272.99|6272.99|0
1680510600000|2023-04-03 08:30:00|6277.04|6277.04|6277.23|6277.23|6280.07|6280.07|6275.98|6275.98|0
1680510900000|2023-04-03 08:35:00|6278.04|6278.04|6283.59|6283.59|6284.14|6284.14|6277.23|6277.23|0
1680511200000|2023-04-03 08:40:00|6284.4|6284.4|6290.03|6290.03|6290.03|6290.03|6282.74|6282.74|0
1680511500000|2023-04-03 08:45:00|6288.92|6288.92|6290.07|6290.07|6290.07|6290.07|6285.93|6285.93|0
1680511800000|2023-04-03 08:50:00|6290.63|6290.63|6287.79|6287.79|6292.14|6292.14|6287.79|6287.79|0
1680512100000|2023-04-03 08:55:00|6290.22|6290.22|6286.02|6286.02|6290.22|6290.22|6286.02|6286.02|0
1680512400000|2023-04-03 09:00:00|6285.46|6285.46|6284.78|6284.78|6288.79|6288.79|6281.41|6281.41|0
1680512700000|2023-04-03 09:05:00|6282.34|6282.34|6283.2|6283.2|6284.01|6284.01|6277.99|6277.99|0
1680513000000|2023-04-03 09:10:00|6280.77|6280.77|6272.47|6272.47|6280.77|6280.77|6272.47|6272.47|0
1680513300000|2023-04-03 09:15:00|6274.09|6274.09|6277.57|6277.57|6278.95|6278.95|6274.09|6274.09|0
1680513600000|2023-04-03 09:20:00|6278.38|6278.38|6276.46|6276.46|6279.19|6279.19|6275.91|6275.91|0
1680513900000|2023-04-03 09:25:00|6277.27|6277.27|6277.54|6277.54|6283|6283|6277.27|6277.27|0
1680514200000|2023-04-03 09:30:00|6278.1|6278.1|6279.46|6279.46|6280.83|6280.83|6275.11|6275.11|0
1680514500000|2023-04-03 09:35:00|6281.08|6281.08|6282.45|6282.45|6283.3|6283.3|6280.27|6280.27|0
1680514800000|2023-04-03 09:40:00|6280.83|6280.83|6278.4|6278.4|6280.83|6280.83|6276.22|6276.22|0
1680515100000|2023-04-03 09:45:00|6278.65|6278.65|6282.24|6282.24|6284.41|6284.41|6277.84|6277.84|0
1680515400000|2023-04-03 09:50:00|6282.79|6282.79|6278.32|6278.32|6283.76|6283.76|6278.32|6278.32|0
1680515700000|2023-04-03 09:55:00|6276.7|6276.7|6279.82|6279.82|6279.82|6279.82|6275.34|6275.34|0
1680516000000|2023-04-03 10:00:00|6280.38|6280.38|6280.38|6280.38|6281.19|6281.19|6279.82|6279.82|0
1680516300000|2023-04-03 10:05:00|6278.75|6278.75|6278.75|6278.75|6278.75|6278.75|6278.75|6278.75|0
1680516600000|2023-04-03 10:10:00|6279.56|6279.56|6277.09|6277.09|6282.04|6282.04|6277.09|6277.09|0
1680516900000|2023-04-03 10:15:00|6276.54|6276.54|6282.11|6282.11|6282.11|6282.11|6276.54|6276.54|0
1680517200000|2023-04-03 10:20:00|6281|6281|6291.25|6291.25|6291.25|6291.25|6280.44|6280.44|0
1680517500000|2023-04-03 10:25:00|6292.06|6292.06|6292.01|6292.01|6293.63|6293.63|6289.03|6289.03|0
1680517800000|2023-04-03 10:30:00|6292.57|6292.57|6293.34|6293.34|6295|6295|6292.01|6292.01|0
1680518100000|2023-04-03 10:35:00|6292.52|6292.52|6290.9|6290.9|6293.08|6293.08|6290.09|6290.09|0
1680518400000|2023-04-03 10:40:00|6290.09|6290.09|6289.06|6289.06|6290.65|6290.65|6287.92|6287.92|0
1680518700000|2023-04-03 10:45:00|6288.92|6288.92|6292.04|6292.04|6292.04|6292.04|6288.92|6288.92|0
1680519000000|2023-04-03 10:50:00|6292.59|6292.59|6293.79|6293.79|6295.71|6295.71|6288.1|6288.1|0
1680519300000|2023-04-03 10:55:00|6293.51|6293.51|6295.15|6295.15|6295.4|6295.4|6292.67|6292.67|0
1680519600000|2023-04-03 11:00:00|6294.59|6294.59|6297.49|6297.49|6297.58|6297.58|6294.25|6294.25|0
1680519900000|2023-04-03 11:05:00|6298.3|6298.3|6295.56|6295.56|6298.3|6298.3|6295.02|6295.02|0
1680520200000|2023-04-03 11:10:00|6295.43|6295.43|6296.43|6296.43|6296.98|6296.98|6293.99|6293.99|0
1680520500000|2023-04-03 11:15:00|6295.87|6295.87|6283.77|6283.77|6295.87|6295.87|6283.77|6283.77|0
1680520800000|2023-04-03 11:20:00|6281.34|6281.34|6284.88|6284.88|6284.88|6284.88|6281.34|6281.34|0
1680521100000|2023-04-03 11:25:00|6284.33|6284.33|6284.19|6284.19|6286.76|6286.76|6283.77|6283.77|0
1680521400000|2023-04-03 11:30:00|6283.38|6283.38|6279.8|6279.8|6283.38|6283.38|6278.18|6278.18|0
1680521700000|2023-04-03 11:35:00|6280.35|6280.35|6280.05|6280.05|6283.59|6283.59|6280.05|6280.05|0
1680522000000|2023-04-03 11:40:00|6279.5|6279.5|6274.44|6274.44|6279.5|6279.5|6273.68|6273.68|0
1680522300000|2023-04-03 11:45:00|6275.25|6275.25|6276.32|6276.32|6277.38|6277.38|6275.21|6275.21|0
1680522600000|2023-04-03 11:50:00|6276.18|6276.18|6276.29|6276.29|6276.74|6276.74|6270.26|6270.26|0
1680522900000|2023-04-03 11:55:00|6275.48|6275.48|6275.48|6275.48|6277.66|6277.66|6274.67|6274.67|0
1680523200000|2023-04-03 12:00:00|6274.37|6274.37|6268.42|6268.42|6274.37|6274.37|6268.42|6268.42|0
1680523500000|2023-04-03 12:05:00|6271.66|6271.66|6272.05|6272.05|6274.27|6274.27|6271.24|6271.24|0
1680523800000|2023-04-03 12:10:00|6273.16|6273.16|6267.05|6267.05|6274.27|6274.27|6267.05|6267.05|0
1680524100000|2023-04-03 12:15:00|6268.67|6268.67|6271.44|6271.44|6271.44|6271.44|6268.67|6268.67|0
1680524400000|2023-04-03 12:20:00|6272.25|6272.25|6267.09|6267.09|6274.73|6274.73|6267.09|6267.09|0
1680524700000|2023-04-03 12:25:00|6266.54|6266.54|6271.74|6271.74|6272.3|6272.3|6266.54|6266.54|0
1680525000000|2023-04-03 12:30:00|6271.55|6271.55|6268.57|6268.57|6271.55|6271.55|6268.57|6268.57|0
1680525300000|2023-04-03 12:35:00|6269.38|6269.38|6281.11|6281.11|6282.21|6282.21|6269.38|6269.38|0
1680525600000|2023-04-03 12:40:00|6278.89|6278.89|6275.35|6275.35|6280.55|6280.55|6273.98|6273.98|0
1680525900000|2023-04-03 12:45:00|6276.16|6276.16|6276.05|6276.05|6278.89|6278.89|6274.79|6274.79|0
1680526200000|2023-04-03 12:50:00|6276.61|6276.61|6273.25|6273.25|6280.23|6280.23|6270.77|6270.77|0
1680526500000|2023-04-03 12:55:00|6272.44|6272.44|6275.08|6275.08|6275.08|6275.08|6271.1|6271.1|0
1680526800000|2023-04-03 13:00:00|6274.94|6274.94|6276.82|6276.82|6276.82|6276.82|6274.94|6274.94|0
1680527100000|2023-04-03 13:05:00|6276.01|6276.01|6273.88|6273.88|6276.01|6276.01|6273.32|6273.32|0
1680527400000|2023-04-03 13:10:00|6274.99|6274.99|6273.07|6273.07|6275.54|6275.54|6272.26|6272.26|0
1680527700000|2023-04-03 13:15:00|6274.69|6274.69|6277.16|6277.16|6277.16|6277.16|6274.13|6274.13|0
1680528000000|2023-04-03 13:20:00|6276.05|6276.05|6266.45|6266.45|6276.05|6276.05|6266.45|6266.45|0
1680528300000|2023-04-03 13:25:00|6265.9|6265.9|6269.09|6269.09|6269.09|6269.09|6263.47|6263.47|0
1680528600000|2023-04-03 13:30:00|6268.58|6268.58|6268.96|6268.96|6269.77|6269.77|6262.3|6262.3|0
1680528900000|2023-04-03 13:35:00|6269.77|6269.77|6285.79|6285.79|6286.9|6286.9|6269.77|6269.77|0
1680529200000|2023-04-03 13:40:00|6285.24|6285.24|6290.8|6290.8|6290.8|6290.8|6285.22|6285.22|0
1680529500000|2023-04-03 13:45:00|6293.23|6293.23|6300.96|6300.96|6301.77|6301.77|6292.98|6292.98|0
1680529800000|2023-04-03 13:50:00|6301.77|6301.77|6306.8|6306.8|6308.21|6308.21|6300.01|6300.01|0
1680530100000|2023-04-03 13:55:00|6307.36|6307.36|6305.12|6305.12|6312.19|6312.19|6305.12|6305.12|0
1680530400000|2023-04-03 14:00:00|6305.68|6305.68|6304.3|6304.3|6308.67|6308.67|6298.34|6298.34|0
1680530700000|2023-04-03 14:05:00|6302.68|6302.68|6306.84|6306.84|6309.27|6309.27|6298.44|6298.44|0
1680531000000|2023-04-03 14:10:00|6307.65|6307.65|6311.23|6311.23|6312.04|6312.04|6307.13|6307.13|0
1680531300000|2023-04-03 14:15:00|6310.67|6310.67|6321.85|6321.85|6322.66|6322.66|6308.5|6308.5|0
1680531600000|2023-04-03 14:20:00|6322.66|6322.66|6320.9|6320.9|6326.2|6326.2|6312.14|6312.14|0
1680531900000|2023-04-03 14:25:00|6321.71|6321.71|6317.67|6317.67|6321.84|6321.84|6315.5|6315.5|0
1680532200000|2023-04-03 14:30:00|6317.12|6317.12|6316.11|6316.11|6318.89|6318.89|6313.96|6313.96|0
1680532500000|2023-04-03 14:35:00|6316.92|6316.92|6312.26|6312.26|6317.73|6317.73|6310.34|6310.34|0
1680532800000|2023-04-03 14:40:00|6313.08|6313.08|6306.89|6306.89|6314.31|6314.31|6305.96|6305.96|0
1680533100000|2023-04-03 14:45:00|6307.7|6307.7|6305.23|6305.23|6309.91|6309.91|6304.45|6304.45|0
1680533400000|2023-04-03 14:50:00|6304.67|6304.67|6301.34|6301.34|6305.23|6305.23|6300.65|6300.65|0
1680533700000|2023-04-03 14:55:00|6300.53|6300.53|6295.03|6295.03|6300.53|6300.53|6290.5|6290.5|0
1680534000000|2023-04-03 15:00:00|6294.22|6294.22|6288.91|6288.91|6294.22|6294.22|6288.1|6288.1|0
1680534300000|2023-04-03 15:05:00|6289.72|6289.72|6284.17|6284.17|6289.72|6289.72|6282.8|6282.8|0
1680534600000|2023-04-03 15:10:00|6285.79|6285.79|6285.16|6285.16|6286.6|6286.6|6281.99|6281.99|0
1680534900000|2023-04-03 15:15:00|6284.35|6284.35|6285.53|6285.53|6286.09|6286.09|6282.01|6282.01|0
1680535200000|2023-04-03 15:20:00|6284.98|6284.98|6283.45|6283.45|6286.18|6286.18|6278.29|6278.29|0
1680535500000|2023-04-03 15:25:00|6283.58|6283.58|6277.44|6277.44|6283.58|6283.58|6277.03|6277.03|0
1680592500000|2023-04-04 07:15:00|6320.66|6320.66|6309.65|6309.65|6322.05|6322.05|6309.65|6309.65|0
1680592800000|2023-04-04 07:20:00|6309.11|6309.11|6299.18|6299.18|6312.16|6312.16|6295.34|6295.34|0
1680593100000|2023-04-04 07:25:00|6298.63|6298.63|6287.4|6287.4|6299.99|6299.99|6286.31|6286.31|0
1680593400000|2023-04-04 07:30:00|6288.21|6288.21|6283.97|6283.97|6288.21|6288.21|6279.32|6279.32|0
1680593700000|2023-04-04 07:35:00|6288.02|6288.02|6291.75|6291.75|6293.97|6293.97|6287.68|6287.68|0
1680594000000|2023-04-04 07:40:00|6292.3|6292.3|6279.55|6279.55|6292.86|6292.86|6279.55|6279.55|0
1680594300000|2023-04-04 07:45:00|6278.99|6278.99|6284.87|6284.87|6286.49|6286.49|6276.01|6276.01|0
1680594600000|2023-04-04 07:50:00|6286.49|6286.49|6286.57|6286.57|6292.07|6292.07|6286.49|6286.49|0
1680594900000|2023-04-04 07:55:00|6285.76|6285.76|6276.28|6276.28|6286.06|6286.06|6275.47|6275.47|0
1680595200000|2023-04-04 08:00:00|6277.94|6277.94|6284.36|6284.36|6284.36|6284.36|6276.07|6276.07|0
1680595500000|2023-04-04 08:05:00|6285.47|6285.47|6275.36|6275.36|6285.47|6285.47|6275.36|6275.36|0
1680595800000|2023-04-04 08:10:00|6274.25|6274.25|6269.71|6269.71|6274.81|6274.81|6268.37|6268.37|0
1680596100000|2023-04-04 08:15:00|6270.27|6270.27|6269.8|6269.8|6272.02|6272.02|6268.63|6268.63|0
1680596400000|2023-04-04 08:20:00|6269.53|6269.53|6281.77|6281.77|6282.32|6282.32|6269.53|6269.53|0
1680596700000|2023-04-04 08:25:00|6282.32|6282.32|6279.79|6279.79|6282.32|6282.32|6279.23|6279.23|0
1680597000000|2023-04-04 08:30:00|6280.34|6280.34|6279.47|6279.47|6282.01|6282.01|6277.36|6277.36|0
1680597300000|2023-04-04 08:35:00|6279.07|6279.07|6282.06|6282.06|6284.24|6284.24|6279.07|6279.07|0
1680597600000|2023-04-04 08:40:00|6281.51|6281.51|6281.78|6281.78|6282.85|6282.85|6279.84|6279.84|0
1680597900000|2023-04-04 08:45:00|6280.97|6280.97|6284.39|6284.39|6284.39|6284.39|6280.97|6280.97|0
1680598200000|2023-04-04 08:50:00|6282.72|6282.72|6278.79|6278.79|6283.79|6283.79|6278.79|6278.79|0
1680598500000|2023-04-04 08:55:00|6278.23|6278.23|6277.4|6277.4|6279.6|6279.6|6276.06|6276.06|0
1680598800000|2023-04-04 09:00:00|6277.95|6277.95|6276.3|6276.3|6277.95|6277.95|6274.93|6274.93|0
1680599100000|2023-04-04 09:05:00|6277.41|6277.41|6281.76|6281.76|6281.76|6281.76|6277.41|6277.41|0
1680599400000|2023-04-04 09:10:00|6281.2|6281.2|6271.97|6271.97|6281.2|6281.2|6271.42|6271.42|0
1680599700000|2023-04-04 09:15:00|6274.4|6274.4|6271.93|6271.93|6274.66|6274.66|6271.12|6271.12|0
1680600000000|2023-04-04 09:20:00|6272.74|6272.74|6273.49|6273.49|6275.21|6275.21|6272.44|6272.44|0
1680600300000|2023-04-04 09:25:00|6274.3|6274.3|6270.92|6270.92|6274.3|6274.3|6270.11|6270.11|0
1680600600000|2023-04-04 09:30:00|6272.03|6272.03|6269.92|6269.92|6272.03|6272.03|6265.81|6265.81|0
1680600900000|2023-04-04 09:35:00|6270.47|6270.47|6274.31|6274.31|6276.74|6276.74|6270.47|6270.47|0
1680601200000|2023-04-04 09:40:00|6271.88|6271.88|6275.68|6275.68|6275.68|6275.68|6269.45|6269.45|0
1680601500000|2023-04-04 09:45:00|6275.12|6275.12|6274.6|6274.6|6275.97|6275.97|6273.24|6273.24|0
1680601800000|2023-04-04 09:50:00|6273.24|6273.24|6274.86|6274.86|6275.41|6275.41|6272.94|6272.94|0
1680602100000|2023-04-04 09:55:00|6277.29|6277.29|6274.86|6274.86|6279.72|6279.72|6274.3|6274.3|0
1680602400000|2023-04-04 10:00:00|6273.24|6273.24|6278.44|6278.44|6278.44|6278.44|6272.29|6272.29|0
1680602700000|2023-04-04 10:05:00|6279|6279|6275.27|6275.27|6279|6279|6274.72|6274.72|0
1680603000000|2023-04-04 10:10:00|6274.46|6274.46|6275.76|6275.76|6277.17|6277.17|6273.9|6273.9|0
1680603300000|2023-04-04 10:15:00|6276.32|6276.32|6279.6|6279.6|6279.6|6279.6|6276.32|6276.32|0
1680603600000|2023-04-04 10:20:00|6279.05|6279.05|6277.5|6277.5|6281.34|6281.34|6277.5|6277.5|0
1680603900000|2023-04-04 10:25:00|6277.63|6277.63|6277.08|6277.08|6277.63|6277.63|6276.27|6276.27|0
1680604200000|2023-04-04 10:30:00|6277.63|6277.63|6280.92|6280.92|6282.84|6282.84|6277.63|6277.63|0
1680604500000|2023-04-04 10:35:00|6281.47|6281.47|6284.92|6284.92|6285.06|6285.06|6281.47|6281.47|0
1680604800000|2023-04-04 10:40:00|6284.11|6284.11|6279.08|6279.08|6284.11|6284.11|6279.08|6279.08|0
1680605100000|2023-04-04 10:45:00|6279.89|6279.89|6279.61|6279.61|6280.16|6280.16|6277.04|6277.04|0
1680605400000|2023-04-04 10:50:00|6278.8|6278.8|6278.2|6278.2|6279.61|6279.61|6276.32|6276.32|0
1680605700000|2023-04-04 10:55:00|6277.65|6277.65|6278.64|6278.64|6279.75|6279.75|6277.09|6277.09|0
1680606000000|2023-04-04 11:00:00|6279.19|6279.19|6280.87|6280.87|6280.87|6280.87|6277.31|6277.31|0
1680606300000|2023-04-04 11:05:00|6281.42|6281.42|6283.77|6283.77|6284.33|6284.33|6281.42|6281.42|0
1680606600000|2023-04-04 11:10:00|6283.22|6283.22|6280.71|6280.71|6283.49|6283.49|6280.71|6280.71|0
1680606900000|2023-04-04 11:15:00|6279.09|6279.09|6278.46|6278.46|6281.82|6281.82|6278.46|6278.46|0
1680607200000|2023-04-04 11:20:00|6277.35|6277.35|6277.48|6277.48|6278.86|6278.86|6276.29|6276.29|0
1680607500000|2023-04-04 11:25:00|6278.59|6278.59|6277.83|6277.83|6279.45|6279.45|6276.97|6276.97|0
1680607800000|2023-04-04 11:30:00|6276.21|6276.21|6278.98|6278.98|6278.98|6278.98|6276.21|6276.21|0
1680608100000|2023-04-04 11:35:00|6278.17|6278.17|6267.02|6267.02|6278.72|6278.72|6267.02|6267.02|0
1680608400000|2023-04-04 11:40:00|6266.46|6266.46|6263.38|6263.38|6269.19|6269.19|6260.95|6260.95|0
1680608700000|2023-04-04 11:45:00|6262.57|6262.57|6261.6|6261.6|6262.57|6262.57|6261.46|6261.46|0
1680609000000|2023-04-04 11:50:00|6263.22|6263.22|6265.06|6265.06|6265.87|6265.87|6258.66|6258.66|0
1680609300000|2023-04-04 11:55:00|6264.51|6264.51|6260.59|6260.59|6266.15|6266.15|6259.48|6259.48|0
1680609600000|2023-04-04 12:00:00|6260.04|6260.04|6259.14|6259.14|6263.28|6263.28|6257.78|6257.78|0
1680609900000|2023-04-04 12:05:00|6258.59|6258.59|6253.36|6253.36|6258.59|6258.59|6253.36|6253.36|0
1680610200000|2023-04-04 12:10:00|6251.74|6251.74|6256.4|6256.4|6256.4|6256.4|6251.74|6251.74|0
1680610500000|2023-04-04 12:15:00|6255.59|6255.59|6256.66|6256.66|6258.32|6258.32|6254.74|6254.74|0
1680610800000|2023-04-04 12:20:00|6257.77|6257.77|6260.55|6260.55|6260.55|6260.55|6256.1|6256.1|0
1680611100000|2023-04-04 12:25:00|6261.36|6261.36|6261.36|6261.36|6263.02|6263.02|6260.55|6260.55|0
1680611400000|2023-04-04 12:30:00|6261.91|6261.91|6262.47|6262.47|6264.94|6264.94|6261.36|6261.36|0
1680611700000|2023-04-04 12:35:00|6261.66|6261.66|6260.56|6260.56|6261.97|6261.97|6259.75|6259.75|0
1680612000000|2023-04-04 12:40:00|6260.69|6260.69|6261.77|6261.77|6262.71|6262.71|6259.33|6259.33|0
1680612300000|2023-04-04 12:45:00|6262.58|6262.58|6270.31|6270.31|6270.87|6270.87|6262.03|6262.03|0
1680612600000|2023-04-04 12:50:00|6269.5|6269.5|6273.04|6273.04|6274.45|6274.45|6269.5|6269.5|0
1680612900000|2023-04-04 12:55:00|6274.66|6274.66|6273.16|6273.16|6274.66|6274.66|6268.88|6268.88|0
1680613200000|2023-04-04 13:00:00|6272.61|6272.61|6278.07|6278.07|6278.2|6278.2|6272.61|6272.61|0
1680613500000|2023-04-04 13:05:00|6277.26|6277.26|6282.43|6282.43|6282.43|6282.43|6274.79|6274.79|0
1680613800000|2023-04-04 13:10:00|6283.54|6283.54|6284.09|6284.09|6284.09|6284.09|6281.92|6281.92|0
1680614100000|2023-04-04 13:15:00|6283.28|6283.28|6274.96|6274.96|6283.28|6283.28|6274.58|6274.58|0
1680614400000|2023-04-04 13:20:00|6276.62|6276.62|6273.29|6273.29|6277.43|6277.43|6273.29|6273.29|0
1680614700000|2023-04-04 13:25:00|6272.74|6272.74|6269.2|6269.2|6276.58|6276.58|6269.2|6269.2|0
1680615000000|2023-04-04 13:30:00|6268.39|6268.39|6265.83|6265.83|6269.49|6269.49|6261.99|6261.99|0
1680615300000|2023-04-04 13:35:00|6265.7|6265.7|6279.05|6279.05|6279.05|6279.05|6265.7|6265.7|0
1680615600000|2023-04-04 13:40:00|6279.6|6279.6|6280.11|6280.11|6282.17|6282.17|6276.31|6276.31|0
1680615900000|2023-04-04 13:45:00|6279.56|6279.56|6278.79|6278.79|6279.56|6279.56|6275.5|6275.5|0
1680616200000|2023-04-04 13:50:00|6277.98|6277.98|6266.69|6266.69|6279.3|6279.3|6261.83|6261.83|0
1680616500000|2023-04-04 13:55:00|6265.88|6265.88|6268.17|6268.17|6269.83|6269.83|6264.07|6264.07|0
1680616800000|2023-04-04 14:00:00|6268.98|6268.98|6254.48|6254.48|6271.71|6271.71|6249.56|6249.56|0
1680617100000|2023-04-04 14:05:00|6252.86|6252.86|6258.58|6258.58|6259.32|6259.32|6252.86|6252.86|0
1680617400000|2023-04-04 14:10:00|6257.77|6257.77|6263.37|6263.37|6265.03|6265.03|6257.77|6257.77|0
1680617700000|2023-04-04 14:15:00|6262.56|6262.56|6258.79|6258.79|6263.67|6263.67|6258|6258|0
1680618000000|2023-04-04 14:20:00|6258.52|6258.52|6257.94|6257.94|6261.54|6261.54|6254.37|6254.37|0
1680618300000|2023-04-04 14:25:00|6258.5|6258.5|6258.06|6258.06|6259.31|6259.31|6256.07|6256.07|0
1680618600000|2023-04-04 14:30:00|6258.62|6258.62|6263.4|6263.4|6264.69|6264.69|6258.62|6258.62|0
1680618900000|2023-04-04 14:35:00|6264.21|6264.21|6260.29|6260.29|6264.77|6264.77|6259.76|6259.76|0
1680619200000|2023-04-04 14:40:00|6261.1|6261.1|6251.07|6251.07|6261.1|6261.1|6246.49|6246.49|0
1680619500000|2023-04-04 14:45:00|6251.62|6251.62|6248.75|6248.75|6253.24|6253.24|6246.35|6246.35|0
1680619800000|2023-04-04 14:50:00|6248.89|6248.89|6249.74|6249.74|6250.77|6250.77|6246.97|6246.97|0
1680620100000|2023-04-04 14:55:00|6249.63|6249.63|6248.63|6248.63|6250.1|6250.1|6247.19|6247.19|0
1680620400000|2023-04-04 15:00:00|6249.44|6249.44|6239.99|6239.99|6249.44|6249.44|6236.7|6236.7|0
1680620700000|2023-04-04 15:05:00|6240.8|6240.8|6242.79|6242.79|6244.2|6244.2|6240.54|6240.54|0
1680621000000|2023-04-04 15:10:00|6242.24|6242.24|6243.01|6243.01|6244.25|6244.25|6238.38|6238.38|0
1680621300000|2023-04-04 15:15:00|6242.87|6242.87|6235.61|6235.61|6243.14|6243.14|6231.63|6231.63|0
1680621600000|2023-04-04 15:20:00|6234.8|6234.8|6237.65|6237.65|6240.08|6240.08|6233.72|6233.72|0
1680621900000|2023-04-04 15:25:00|6237.51|6237.51|6236.31|6236.31|6238.62|6238.62|6233.43|6233.43|0
1680678900000|2023-04-05 07:15:00|6266.39|6266.39|6266.39|6266.39|6272.92|6272.92|6263.7|6263.7|0
1680679200000|2023-04-05 07:20:00|6267.2|6267.2|6263.53|6263.53|6268.31|6268.31|6261.96|6261.96|0
1680679500000|2023-04-05 07:25:00|6264.64|6264.64|6243.67|6243.67|6264.64|6264.64|6242.45|6242.45|0
1680679800000|2023-04-05 07:30:00|6245.29|6245.29|6239.41|6239.41|6247.72|6247.72|6236.91|6236.91|0
1680680100000|2023-04-05 07:35:00|6240.22|6240.22|6228.52|6228.52|6244.87|6244.87|6224.64|6224.64|0
1680680400000|2023-04-05 07:40:00|6227.97|6227.97|6227.54|6227.54|6231.25|6231.25|6223.35|6223.35|0
1680680700000|2023-04-05 07:45:00|6226.98|6226.98|6225.11|6225.11|6228.09|6228.09|6221.31|6221.31|0
1680681000000|2023-04-05 07:50:00|6223.48|6223.48|6218.03|6218.03|6224.87|6224.87|6217.04|6217.04|0
1680681300000|2023-04-05 07:55:00|6218.59|6218.59|6229.22|6229.22|6230.33|6230.33|6215|6215|0
1680681600000|2023-04-05 08:00:00|6230.03|6230.03|6230.41|6230.41|6230.41|6230.41|6224.31|6224.31|0
1680681900000|2023-04-05 08:05:00|6229.6|6229.6|6229.44|6229.44|6230.8|6230.8|6225.64|6225.64|0
1680682200000|2023-04-05 08:10:00|6229.99|6229.99|6226.5|6226.5|6233.58|6233.58|6224.07|6224.07|0
1680682500000|2023-04-05 08:15:00|6225.39|6225.39|6227.01|6227.01|6229.44|6229.44|6224.83|6224.83|0
1680682800000|2023-04-05 08:20:00|6227.56|6227.56|6232.73|6232.73|6234.35|6234.35|6226.63|6226.63|0
1680683100000|2023-04-05 08:25:00|6232.17|6232.17|6234.71|6234.71|6238.25|6238.25|6232.17|6232.17|0
1680683400000|2023-04-05 08:30:00|6233.6|6233.6|6238.18|6238.18|6238.23|6238.23|6232.24|6232.24|0
1680683700000|2023-04-05 08:35:00|6238.46|6238.46|6238.43|6238.43|6245.38|6245.38|6233.93|6233.93|0
1680684000000|2023-04-05 08:40:00|6240.05|6240.05|6243.03|6243.03|6245.76|6245.76|6240.05|6240.05|0
1680684300000|2023-04-05 08:45:00|6242.48|6242.48|6239.32|6239.32|6243.29|6243.29|6237.57|6237.57|0
1680684600000|2023-04-05 08:50:00|6238.77|6238.77|6251.26|6251.26|6251.81|6251.81|6238.77|6238.77|0
1680684900000|2023-04-05 08:55:00|6252.37|6252.37|6250.45|6250.45|6255.61|6255.61|6249.09|6249.09|0
1680685200000|2023-04-05 09:00:00|6251|6251|6253.43|6253.43|6254.24|6254.24|6251|6251|0
1680685500000|2023-04-05 09:05:00|6252.88|6252.88|6263.58|6263.58|6267.37|6267.37|6252.62|6252.62|0
1680685800000|2023-04-05 09:10:00|6263.71|6263.71|6274.48|6274.48|6274.48|6274.48|6263.16|6263.16|0
1680686100000|2023-04-05 09:15:00|6275.04|6275.04|6277.23|6277.23|6278.08|6278.08|6274.79|6274.79|0
1680686400000|2023-04-05 09:20:00|6276.42|6276.42|6289.05|6289.05|6289.05|6289.05|6276.42|6276.42|0
1680686700000|2023-04-05 09:25:00|6289.86|6289.86|6290.83|6290.83|6291.08|6291.08|6286.22|6286.22|0
1680687000000|2023-04-05 09:30:00|6289.72|6289.72|6292.28|6292.28|6292.28|6292.28|6288.91|6288.91|0
1680687300000|2023-04-05 09:35:00|6292.84|6292.84|6291.63|6291.63|6293.11|6293.11|6289.16|6289.16|0
1680687600000|2023-04-05 09:40:00|6292.44|6292.44|6294.03|6294.03|6294.85|6294.85|6292.44|6292.44|0
1680687900000|2023-04-05 09:45:00|6295.14|6295.14|6299.25|6299.25|6299.25|6299.25|6294.73|6294.73|0
1680688200000|2023-04-05 09:50:00|6300.87|6300.87|6293.82|6293.82|6301.42|6301.42|6293.82|6293.82|0
1680688500000|2023-04-05 09:55:00|6297.06|6297.06|6290.22|6290.22|6297.85|6297.85|6290.22|6290.22|0
1680688800000|2023-04-05 10:00:00|6289.82|6289.82|6294.57|6294.57|6294.57|6294.57|6288.6|6288.6|0
1680689100000|2023-04-05 10:05:00|6294.02|6294.02|6294.02|6294.02|6294.57|6294.57|6291.84|6291.84|0
1680689400000|2023-04-05 10:10:00|6293.46|6293.46|6295.35|6295.35|6296.16|6296.16|6293.13|6293.13|0
1680689700000|2023-04-05 10:15:00|6294.54|6294.54|6289.11|6289.11|6294.54|6294.54|6289.11|6289.11|0
1680690000000|2023-04-05 10:20:00|6288|6288|6288|6288|6289.06|6289.06|6286.89|6286.89|0
1680690300000|2023-04-05 10:25:00|6287.44|6287.44|6285|6285|6289.06|6289.06|6285|6285|0
1680690600000|2023-04-05 10:30:00|6285.55|6285.55|6286.94|6286.94|6289.12|6289.12|6285.28|6285.28|0
1680690900000|2023-04-05 10:35:00|6286.39|6286.39|6288.25|6288.25|6289.06|6289.06|6286.39|6286.39|0
1680691200000|2023-04-05 10:40:00|6288.44|6288.44|6291.94|6291.94|6291.94|6291.94|6287.63|6287.63|0
1680691500000|2023-04-05 10:45:00|6291.39|6291.39|6293.47|6293.47|6295.9|6295.9|6290.28|6290.28|0
1680691800000|2023-04-05 10:50:00|6291.04|6291.04|6293.15|6293.15|6295.9|6295.9|6291.04|6291.04|0
1680692100000|2023-04-05 10:55:00|6292.74|6292.74|6300.26|6300.26|6300.26|6300.26|6292.46|6292.46|0
1680692400000|2023-04-05 11:00:00|6299.71|6299.71|6292.76|6292.76|6299.98|6299.98|6292.76|6292.76|0
1680692700000|2023-04-05 11:05:00|6293.87|6293.87|6289.6|6289.6|6294.42|6294.42|6285|6285|0
1680693000000|2023-04-05 11:10:00|6287.98|6287.98|6279.42|6279.42|6288.79|6288.79|6279.2|6279.2|0
1680693300000|2023-04-05 11:15:00|6278.61|6278.61|6284.55|6284.55|6285.1|6285.1|6276.44|6276.44|0
1680693600000|2023-04-05 11:20:00|6284.41|6284.41|6285.66|6285.66|6287.65|6287.65|6283.05|6283.05|0
1680693900000|2023-04-05 11:25:00|6284.85|6284.85|6279.67|6279.67|6284.85|6284.85|6279.67|6279.67|0
1680694200000|2023-04-05 11:30:00|6279.81|6279.81|6281.42|6281.42|6282.23|6282.23|6279.24|6279.24|0
1680694500000|2023-04-05 11:35:00|6280.61|6280.61|6272.16|6272.16|6280.61|6280.61|6272.16|6272.16|0
1680694800000|2023-04-05 11:40:00|6271.05|6271.05|6268.09|6268.09|6271.05|6271.05|6268.09|6268.09|0
1680695100000|2023-04-05 11:45:00|6267.28|6267.28|6267.35|6267.35|6270.59|6270.59|6265.17|6265.17|0
1680695400000|2023-04-05 11:50:00|6267.75|6267.75|6268.04|6268.04|6270.7|6270.7|6265.91|6265.91|0
1680695700000|2023-04-05 11:55:00|6268.59|6268.59|6263.62|6263.62|6268.59|6268.59|6261.51|6261.51|0
1680696000000|2023-04-05 12:00:00|6261.19|6261.19|6262.38|6262.38|6264|6264|6259.82|6259.82|0
1680696300000|2023-04-05 12:05:00|6263.19|6263.19|6265.01|6265.01|6265.57|6265.57|6261.71|6261.71|0
1680696600000|2023-04-05 12:10:00|6264.61|6264.61|6264.43|6264.43|6268.4|6268.4|6264.17|6264.17|0
1680696900000|2023-04-05 12:15:00|6266.05|6266.05|6264.78|6264.78|6266.05|6266.05|6258.47|6258.47|0
1680697200000|2023-04-05 12:20:00|6263.97|6263.97|6260.63|6260.63|6264.66|6264.66|6259.56|6259.56|0
1680697500000|2023-04-05 12:25:00|6261.18|6261.18|6261.93|6261.93|6265.92|6265.92|6261.12|6261.12|0
1680697800000|2023-04-05 12:30:00|6261.12|6261.12|6256.49|6256.49|6261.12|6261.12|6256.21|6256.21|0
1680698100000|2023-04-05 12:35:00|6257.3|6257.3|6260.58|6260.58|6261.25|6261.25|6257.3|6257.3|0
1680698400000|2023-04-05 12:40:00|6259.77|6259.77|6263.84|6263.84|6264.7|6264.7|6258.96|6258.96|0
1680698700000|2023-04-05 12:45:00|6263.03|6263.03|6263.29|6263.29|6264.4|6264.4|6261.92|6261.92|0
1680699000000|2023-04-05 12:50:00|6262.48|6262.48|6257.52|6257.52|6262.48|6262.48|6257.52|6257.52|0
1680699300000|2023-04-05 12:55:00|6256.97|6256.97|6256.85|6256.85|6256.97|6256.97|6253.61|6253.61|0
1680699600000|2023-04-05 13:00:00|6256.29|6256.29|6255.71|6255.71|6257.78|6257.78|6255.16|6255.16|0
1680699900000|2023-04-05 13:05:00|6254.6|6254.6|6260.72|6260.72|6260.72|6260.72|6251.57|6251.57|0
1680700200000|2023-04-05 13:10:00|6261|6261|6255.42|6255.42|6262.92|6262.92|6255.01|6255.01|0
1680700500000|2023-04-05 13:15:00|6254.61|6254.61|6252.98|6252.98|6257.09|6257.09|6251.62|6251.62|0
1680700800000|2023-04-05 13:20:00|6253.38|6253.38|6256.91|6256.91|6257.46|6257.46|6253.38|6253.38|0
1680701100000|2023-04-05 13:25:00|6256.1|6256.1|6255.33|6255.33|6256.95|6256.95|6252.3|6252.3|0
1680701400000|2023-04-05 13:30:00|6256.44|6256.44|6252.73|6252.73|6257.94|6257.94|6250.63|6250.63|0
1680701700000|2023-04-05 13:35:00|6251.92|6251.92|6260.38|6260.38|6260.38|6260.38|6251.25|6251.25|0
1680702000000|2023-04-05 13:40:00|6259.57|6259.57|6257.66|6257.66|6259.58|6259.58|6257.4|6257.4|0
1680702300000|2023-04-05 13:45:00|6259.28|6259.28|6258.38|6258.38|6260.09|6260.09|6255.74|6255.74|0
1680702600000|2023-04-05 13:50:00|6257.57|6257.57|6249.58|6249.58|6257.57|6257.57|6249.58|6249.58|0
1680702900000|2023-04-05 13:55:00|6250.39|6250.39|6253.75|6253.75|6256.99|6256.99|6250.39|6250.39|0
1680703200000|2023-04-05 14:00:00|6254.3|6254.3|6242.61|6242.61|6255.11|6255.11|6242.61|6242.61|0
1680703500000|2023-04-05 14:05:00|6243.16|6243.16|6236.23|6236.23|6244.2|6244.2|6233.5|6233.5|0
1680703800000|2023-04-05 14:10:00|6236.79|6236.79|6239.53|6239.53|6240.86|6240.86|6236.79|6236.79|0
1680704100000|2023-04-05 14:15:00|6240.35|6240.35|6240.6|6240.6|6240.74|6240.74|6236.94|6236.94|0
1680704400000|2023-04-05 14:20:00|6239.79|6239.79|6239.83|6239.83|6241.71|6241.71|6239.24|6239.24|0
1680704700000|2023-04-05 14:25:00|6239.02|6239.02|6237.71|6237.71|6242.52|6242.52|6237.1|6237.1|0
1680705000000|2023-04-05 14:30:00|6236.9|6236.9|6238.68|6238.68|6239.63|6239.63|6236.9|6236.9|0
1680705300000|2023-04-05 14:35:00|6238.12|6238.12|6236.88|6236.88|6238.12|6238.12|6232.4|6232.4|0
1680705600000|2023-04-05 14:40:00|6237.16|6237.16|6241.42|6241.42|6241.42|6241.42|6237.16|6237.16|0
1680705900000|2023-04-05 14:45:00|6240.87|6240.87|6251.83|6251.83|6251.83|6251.83|6240.87|6240.87|0
1680706200000|2023-04-05 14:50:00|6252.64|6252.64|6258.32|6258.32|6258.87|6258.87|6252.64|6252.64|0
1680706500000|2023-04-05 14:55:00|6258.87|6258.87|6256.17|6256.17|6260.82|6260.82|6254.3|6254.3|0
1680706800000|2023-04-05 15:00:00|6256.98|6256.98|6252.7|6252.7|6256.98|6256.98|6250.48|6250.48|0
1680707100000|2023-04-05 15:05:00|6254.32|6254.32|6251.38|6251.38|6254.32|6254.32|6247.28|6247.28|0
1680707400000|2023-04-05 15:10:00|6250.82|6250.82|6249.16|6249.16|6251.1|6251.1|6247.26|6247.26|0
1680707700000|2023-04-05 15:15:00|6249.29|6249.29|6251.32|6251.32|6251.32|6251.32|6249.01|6249.01|0
1680708000000|2023-04-05 15:20:00|6250.21|6250.21|6241.44|6241.44|6250.95|6250.95|6241.44|6241.44|0
1680708300000|2023-04-05 15:25:00|6242.55|6242.55|6242.06|6242.06|6246.09|6246.09|6241.5|6241.5|0
1680765300000|2023-04-06 07:15:00|6281.58|6281.58|6286.03|6286.03|6286.03|6286.03|6281.58|6281.58|0
1680765600000|2023-04-06 07:20:00|6286.59|6286.59|6284.29|6284.29|6286.59|6286.59|6271.08|6271.08|0
1680765900000|2023-04-06 07:25:00|6284.16|6284.16|6288.6|6288.6|6290.63|6290.63|6282.2|6282.2|0
1680766200000|2023-04-06 07:30:00|6287.49|6287.49|6293.94|6293.94|6293.94|6293.94|6279.84|6279.84|0
1680766500000|2023-04-06 07:35:00|6294.5|6294.5|6285.95|6285.95|6299.66|6299.66|6285.95|6285.95|0
1680766800000|2023-04-06 07:40:00|6287.98|6287.98|6284.12|6284.12|6290|6290|6282.09|6282.09|0
1680767100000|2023-04-06 07:45:00|6283.57|6283.57|6281.33|6281.33|6283.57|6283.57|6276.83|6276.83|0
1680767400000|2023-04-06 07:50:00|6279.3|6279.3|6274.56|6274.56|6281.01|6281.01|6273.45|6273.45|0
1680767700000|2023-04-06 07:55:00|6273.6|6273.6|6280.4|6280.4|6283.06|6283.06|6270.83|6270.83|0
1680768000000|2023-04-06 08:00:00|6280.53|6280.53|6291.88|6291.88|6291.88|6291.88|6280.53|6280.53|0
1680768300000|2023-04-06 08:05:00|6289.05|6289.05|6287.61|6287.61|6290.29|6290.29|6286.87|6286.87|0
1680768600000|2023-04-06 08:10:00|6288.72|6288.72|6287.35|6287.35|6290.04|6290.04|6286.8|6286.8|0
1680768900000|2023-04-06 08:15:00|6286.54|6286.54|6287.61|6287.61|6289.78|6289.78|6286.54|6286.54|0
1680769200000|2023-04-06 08:20:00|6286.8|6286.8|6288.12|6288.12|6289.23|6289.23|6285.69|6285.69|0
1680769500000|2023-04-06 08:25:00|6288.93|6288.93|6287.79|6287.79|6291.29|6291.29|6287.49|6287.49|0
1680769800000|2023-04-06 08:30:00|6289.41|6289.41|6287.76|6287.76|6292.57|6292.57|6285.9|6285.9|0
1680770100000|2023-04-06 08:35:00|6287.21|6287.21|6292.56|6292.56|6294.03|6294.03|6287.21|6287.21|0
1680770400000|2023-04-06 08:40:00|6291.88|6291.88|6296.75|6296.75|6297.86|6297.86|6291.88|6291.88|0
1680770700000|2023-04-06 08:45:00|6296.48|6296.48|6293.9|6293.9|6298.7|6298.7|6293.9|6293.9|0
1680771000000|2023-04-06 08:50:00|6293.34|6293.34|6293.63|6293.63|6294.17|6294.17|6292.1|6292.1|0
1680771300000|2023-04-06 08:55:00|6293.49|6293.49|6296.07|6296.07|6296.34|6296.34|6292.24|6292.24|0
1680771600000|2023-04-06 09:00:00|6295.8|6295.8|6298.53|6298.53|6301.57|6301.57|6295.8|6295.8|0
1680771900000|2023-04-06 09:05:00|6297.98|6297.98|6297.98|6297.98|6298.68|6298.68|6296.32|6296.32|0
1680772200000|2023-04-06 09:10:00|6297.42|6297.42|6294.24|6294.24|6298.66|6298.66|6294.24|6294.24|0
1680772500000|2023-04-06 09:15:00|6293.13|6293.13|6290.49|6290.49|6294.24|6294.24|6289.25|6289.25|0
1680772800000|2023-04-06 09:20:00|6289.94|6289.94|6294.91|6294.91|6298.04|6298.04|6289.94|6289.94|0
1680773100000|2023-04-06 09:25:00|6295.18|6295.18|6295.51|6295.51|6297.91|6297.91|6293.48|6293.48|0
1680773400000|2023-04-06 09:30:00|6294.96|6294.96|6295.38|6295.38|6298.29|6298.29|6293.71|6293.71|0
1680773700000|2023-04-06 09:35:00|6294.27|6294.27|6297.12|6297.12|6297.12|6297.12|6294.27|6294.27|0
1680774000000|2023-04-06 09:40:00|6296.01|6296.01|6299.15|6299.15|6301.37|6301.37|6296.01|6296.01|0
1680774300000|2023-04-06 09:45:00|6299.55|6299.55|6300.52|6300.52|6303.65|6303.65|6299.55|6299.55|0
1680774600000|2023-04-06 09:50:00|6300.79|6300.79|6303.59|6303.59|6305.52|6305.52|6300.79|6300.79|0
1680774900000|2023-04-06 09:55:00|6303.86|6303.86|6302.46|6302.46|6304.41|6304.41|6301.35|6301.35|0
1680775200000|2023-04-06 10:00:00|6301.35|6301.35|6299.36|6299.36|6304.49|6304.49|6298.81|6298.81|0
1680775500000|2023-04-06 10:05:00|6299.23|6299.23|6301.03|6301.03|6301.03|6301.03|6298.67|6298.67|0
1680775800000|2023-04-06 10:10:00|6300.47|6300.47|6307.61|6307.61|6307.61|6307.61|6300.47|6300.47|0
1680776100000|2023-04-06 10:15:00|6308.17|6308.17|6311.42|6311.42|6311.68|6311.68|6307.48|6307.48|0
1680776400000|2023-04-06 10:20:00|6311.28|6311.28|6313.99|6313.99|6313.99|6313.99|6308.85|6308.85|0
1680776700000|2023-04-06 10:25:00|6316.02|6316.02|6315.9|6315.9|6317.57|6317.57|6315.24|6315.24|0
1680777000000|2023-04-06 10:30:00|6313.88|6313.88|6305.9|6305.9|6314.43|6314.43|6304.9|6304.9|0
1680777300000|2023-04-06 10:35:00|6306.45|6306.45|6310.93|6310.93|6311.19|6311.19|6306.45|6306.45|0
1680777600000|2023-04-06 10:40:00|6310.79|6310.79|6310.13|6310.13|6311.9|6311.9|6309.02|6309.02|0
1680777900000|2023-04-06 10:45:00|6310.68|6310.68|6310.55|6310.55|6311.79|6311.79|6310.13|6310.13|0
1680778200000|2023-04-06 10:50:00|6308.53|6308.53|6309.26|6309.26|6311.29|6311.29|6306.68|6306.68|0
1680778500000|2023-04-06 10:55:00|6308.99|6308.99|6313.39|6313.39|6316.3|6316.3|6308.99|6308.99|0
1680778800000|2023-04-06 11:00:00|6312.83|6312.83|6311.31|6311.31|6312.83|6312.83|6310.76|6310.76|0
1680779100000|2023-04-06 11:05:00|6310.76|6310.76|6309.29|6309.29|6311.87|6311.87|6308.73|6308.73|0
1680779400000|2023-04-06 11:10:00|6309.84|6309.84|6308.6|6308.6|6309.84|6309.84|6308.6|6308.6|0
1680779700000|2023-04-06 11:15:00|6310.62|6310.62|6311.54|6311.54|6313.76|6313.76|6310.43|6310.43|0
1680780000000|2023-04-06 11:20:00|6312.1|6312.1|6310.88|6310.88|6312.1|6312.1|6310.43|6310.43|0
1680780300000|2023-04-06 11:25:00|6311.43|6311.43|6315.31|6315.31|6316.42|6316.42|6311.43|6311.43|0
1680780600000|2023-04-06 11:30:00|6315.87|6315.87|6316.56|6316.56|6316.56|6316.56|6315.87|6315.87|0
1680780900000|2023-04-06 11:35:00|6317.11|6317.11|6325.68|6325.68|6325.68|6325.68|6316.97|6316.97|0
1680781200000|2023-04-06 11:40:00|6326.79|6326.79|6321.57|6321.57|6326.79|6326.79|6321.02|6321.02|0
1680781500000|2023-04-06 11:45:00|6322.13|6322.13|6328.49|6328.49|6328.49|6328.49|6322.13|6322.13|0
1680781800000|2023-04-06 11:50:00|6326.47|6326.47|6325.73|6325.73|6326.47|6326.47|6325.73|6325.73|0
1680782100000|2023-04-06 11:55:00|6327.75|6327.75|6327.39|6327.39|6329.42|6329.42|6325.73|6325.73|0
1680782400000|2023-04-06 12:00:00|6325.36|6325.36|6328.5|6328.5|6328.5|6328.5|6325.36|6325.36|0
1680782700000|2023-04-06 12:05:00|6327.94|6327.94|6316.51|6316.51|6327.94|6327.94|6316.51|6316.51|0
1680783000000|2023-04-06 12:10:00|6317.06|6317.06|6320.97|6320.97|6320.97|6320.97|6317.06|6317.06|0
1680783300000|2023-04-06 12:15:00|6320.42|6320.42|6315.44|6315.44|6320.61|6320.61|6315.44|6315.44|0
1680783600000|2023-04-06 12:20:00|6315.33|6315.33|6317.91|6317.91|6318.47|6318.47|6315.33|6315.33|0
1680783900000|2023-04-06 12:25:00|6317.36|6317.36|6316.43|6316.43|6317.36|6317.36|6316.43|6316.43|0
1680784200000|2023-04-06 12:30:00|6317.54|6317.54|6318.23|6318.23|6318.23|6318.23|6316.43|6316.43|0
1680784500000|2023-04-06 12:35:00|6317.68|6317.68|6323.11|6323.11|6323.11|6323.11|6315.65|6315.65|0
1680784800000|2023-04-06 12:40:00|6325.14|6325.14|6329.71|6329.71|6330.27|6330.27|6325.14|6325.14|0
1680785100000|2023-04-06 12:45:00|6330.11|6330.11|6330.11|6330.11|6330.67|6330.67|6326.98|6326.98|0
1680785400000|2023-04-06 12:50:00|6329.56|6329.56|6331.21|6331.21|6332.41|6332.41|6329.56|6329.56|0
1680785700000|2023-04-06 12:55:00|6333.24|6333.24|6334.17|6334.17|6335.64|6335.64|6333.06|6333.06|0
1680786000000|2023-04-06 13:00:00|6334.03|6334.03|6336.84|6336.84|6339.02|6339.02|6334.03|6334.03|0
1680786300000|2023-04-06 13:05:00|6337.4|6337.4|6331.97|6331.97|6337.95|6337.95|6331.84|6331.84|0
1680786600000|2023-04-06 13:10:00|6329.94|6329.94|6330.96|6330.96|6331.97|6331.97|6328.84|6328.84|0
1680786900000|2023-04-06 13:15:00|6326.9|6326.9|6329|6329|6330.96|6330.96|6326.9|6326.9|0
1680787200000|2023-04-06 13:20:00|6329.14|6329.14|6327.47|6327.47|6329.14|6329.14|6327.47|6327.47|0
1680787500000|2023-04-06 13:25:00|6325.45|6325.45|6325.22|6325.22|6327.38|6327.38|6325.22|6325.22|0
1680787800000|2023-04-06 13:30:00|6325.78|6325.78|6327.92|6327.92|6328.17|6328.17|6323|6323|0
1680788100000|2023-04-06 13:35:00|6328.47|6328.47|6333.75|6333.75|6333.75|6333.75|6328.47|6328.47|0
1680788400000|2023-04-06 13:40:00|6335.77|6335.77|6346.48|6346.48|6346.48|6346.48|6335.77|6335.77|0
1680788700000|2023-04-06 13:45:00|6347.59|6347.59|6344.64|6344.64|6350.72|6350.72|6343.53|6343.53|0
1680789000000|2023-04-06 13:50:00|6346.67|6346.67|6346.67|6346.67|6347.22|6347.22|6344.64|6344.64|0
1680789300000|2023-04-06 13:55:00|6347.22|6347.22|6353.48|6353.48|6354.04|6354.04|6347.22|6347.22|0
1680789600000|2023-04-06 14:00:00|6354.04|6354.04|6349.18|6349.18|6354.04|6354.04|6349.18|6349.18|0
1680789900000|2023-04-06 14:05:00|6349.74|6349.74|6351.53|6351.53|6352.87|6352.87|6347.52|6347.52|0
1680790200000|2023-04-06 14:10:00|6350.97|6350.97|6355.71|6355.71|6355.71|6355.71|6350.97|6350.97|0
1680790500000|2023-04-06 14:15:00|6353.69|6353.69|6357.23|6357.23|6357.79|6357.79|6353.54|6353.54|0
1680790800000|2023-04-06 14:20:00|6356.86|6356.86|6358.6|6358.6|6362.8|6362.8|6356.72|6356.72|0
1680791100000|2023-04-06 14:25:00|6359.16|6359.16|6360.63|6360.63|6361.19|6361.19|6358.05|6358.05|0
1680791400000|2023-04-06 14:30:00|6361.19|6361.19|6358.65|6358.65|6361.19|6361.19|6358.6|6358.6|0
1680791700000|2023-04-06 14:35:00|6358.1|6358.1|6356.57|6356.57|6360.68|6360.68|6353.72|6353.72|0
1680792000000|2023-04-06 14:40:00|6357.13|6357.13|6355.79|6355.79|6359.35|6359.35|6355.1|6355.1|0
1680792300000|2023-04-06 14:45:00|6357.81|6357.81|6364.26|6364.26|6367.29|6367.29|6353.76|6353.76|0
1680792600000|2023-04-06 14:50:00|6363.71|6363.71|6362.08|6362.08|6363.71|6363.71|6357.08|6357.08|0
1680792900000|2023-04-06 14:55:00|6362.64|6362.64|6358.86|6358.86|6362.64|6362.64|6357.61|6357.61|0
1680793200000|2023-04-06 15:00:00|6358.3|6358.3|6359.28|6359.28|6360.25|6360.25|6356.84|6356.84|0
1680793500000|2023-04-06 15:05:00|6359.83|6359.83|6364.3|6364.3|6364.3|6364.3|6357.81|6357.81|0
1680793800000|2023-04-06 15:10:00|6364.86|6364.86|6359.96|6359.96|6364.86|6364.86|6357.11|6357.11|0
1680794100000|2023-04-06 15:15:00|6361.99|6361.99|6363.1|6363.1|6363.66|6363.66|6361.99|6361.99|0
1680794400000|2023-04-06 15:20:00|6362.97|6362.97|6362.41|6362.41|6363.52|6363.52|6360.39|6360.39|0
1680794700000|2023-04-06 15:25:00|6361.86|6361.86|6365.11|6365.11|6368.7|6368.7|6359.83|6359.83|0
1681197300000|2023-04-11 07:15:00|6435.63|6435.63|6427.45|6427.45|6435.63|6435.63|6417.2|6417.2|0
1681197600000|2023-04-11 07:20:00|6423.4|6423.4|6420.72|6420.72|6429.02|6429.02|6419.06|6419.06|0
1681197900000|2023-04-11 07:25:00|6424.77|6424.77|6402.36|6402.36|6428.82|6428.82|6393.7|6393.7|0
1681198200000|2023-04-11 07:30:00|6400.07|6400.07|6386.45|6386.45|6400.76|6400.76|6381.09|6381.09|0
1681198500000|2023-04-11 07:35:00|6388.47|6388.47|6387.28|6387.28|6392.53|6392.53|6381.56|6381.56|0
1681198800000|2023-04-11 07:40:00|6389.3|6389.3|6385.61|6385.61|6396.49|6396.49|6384.5|6384.5|0
1681199100000|2023-04-11 07:45:00|6386.17|6386.17|6379.89|6379.89|6390.22|6390.22|6376.76|6376.76|0
1681199400000|2023-04-11 07:50:00|6378.23|6378.23|6372.38|6372.38|6381.92|6381.92|6371.83|6371.83|0
1681199700000|2023-04-11 07:55:00|6374.41|6374.41|6371.54|6371.54|6375.1|6375.1|6361.9|6361.9|0
1681200000000|2023-04-11 08:00:00|6369.52|6369.52|6375.16|6375.16|6375.16|6375.16|6366.37|6366.37|0
1681200300000|2023-04-11 08:05:00|6375.71|6375.71|6382.35|6382.35|6382.35|6382.35|6375.71|6375.71|0
1681200600000|2023-04-11 08:10:00|6382.91|6382.91|6391.67|6391.67|6391.67|6391.67|6380.33|6380.33|0
1681200900000|2023-04-11 08:15:00|6389.64|6389.64|6382.65|6382.65|6389.64|6389.64|6382.46|6382.46|0
1681201200000|2023-04-11 08:20:00|6383.2|6383.2|6378.57|6378.57|6383.2|6383.2|6378.57|6378.57|0
1681201500000|2023-04-11 08:25:00|6378.44|6378.44|6383.96|6383.96|6385.62|6385.62|6378.44|6378.44|0
1681201800000|2023-04-11 08:30:00|6383.4|6383.4|6382.3|6382.3|6386.54|6386.54|6382.3|6382.3|0
1681202100000|2023-04-11 08:35:00|6382.71|6382.71|6385.7|6385.7|6387.04|6387.04|6382.43|6382.43|0
1681202400000|2023-04-11 08:40:00|6386.26|6386.26|6388.83|6388.83|6389.94|6389.94|6384.78|6384.78|0
1681202700000|2023-04-11 08:45:00|6390.85|6390.85|6385.69|6385.69|6390.85|6390.85|6385.55|6385.55|0
1681203000000|2023-04-11 08:50:00|6387.72|6387.72|6391.13|6391.13|6391.13|6391.13|6387.72|6387.72|0
1681203300000|2023-04-11 08:55:00|6393.15|6393.15|6394.26|6394.26|6396.29|6396.29|6392.24|6392.24|0
1681203600000|2023-04-11 09:00:00|6395.37|6395.37|6387.37|6387.37|6398.61|6398.61|6387.37|6387.37|0
1681203900000|2023-04-11 09:05:00|6388.48|6388.48|6385.08|6385.08|6388.48|6388.48|6382.76|6382.76|0
1681204200000|2023-04-11 09:10:00|6384.52|6384.52|6388.02|6388.02|6388.57|6388.57|6380.47|6380.47|0
1681204500000|2023-04-11 09:15:00|6385.99|6385.99|6388.77|6388.77|6388.77|6388.77|6381.94|6381.94|0
1681204800000|2023-04-11 09:20:00|6390.79|6390.79|6390.66|6390.66|6393.24|6393.24|6390.24|6390.24|0
1681205100000|2023-04-11 09:25:00|6391.21|6391.21|6389.19|6389.19|6393.24|6393.24|6389.19|6389.19|0
1681205400000|2023-04-11 09:30:00|6387.16|6387.16|6388.99|6388.99|6390.66|6390.66|6387.16|6387.16|0
1681205700000|2023-04-11 09:35:00|6389.18|6389.18|6394.9|6394.9|6394.9|6394.9|6389.18|6389.18|0
1681206000000|2023-04-11 09:40:00|6395.45|6395.45|6396.77|6396.77|6397.48|6397.48|6395.45|6395.45|0
1681206300000|2023-04-11 09:45:00|6397.32|6397.32|6398.94|6398.94|6399.35|6399.35|6396.77|6396.77|0
1681206600000|2023-04-11 09:50:00|6397.83|6397.83|6402.99|6402.99|6402.99|6402.99|6395.8|6395.8|0
1681206900000|2023-04-11 09:55:00|6402.43|6402.43|6394.14|6394.14|6402.43|6402.43|6393.22|6393.22|0
1681207200000|2023-04-11 10:00:00|6393.58|6393.58|6395.2|6395.2|6395.2|6395.2|6392.47|6392.47|0
1681207500000|2023-04-11 10:05:00|6395.33|6395.33|6396.7|6396.7|6397.13|6397.13|6394.12|6394.12|0
1681207800000|2023-04-11 10:10:00|6397.26|6397.26|6402.55|6402.55|6402.55|6402.55|6397.26|6397.26|0
1681208100000|2023-04-11 10:15:00|6403.11|6403.11|6403.1|6403.1|6403.93|6403.93|6398.21|6398.21|0
1681208400000|2023-04-11 10:20:00|6405.13|6405.13|6406.6|6406.6|6408.26|6408.26|6405.13|6405.13|0
1681208700000|2023-04-11 10:25:00|6407.15|6407.15|6404.62|6404.62|6407.2|6407.2|6400.57|6400.57|0
1681209000000|2023-04-11 10:30:00|6404.07|6404.07|6402.19|6402.19|6406.09|6406.09|6402.04|6402.04|0
1681209300000|2023-04-11 10:35:00|6401.63|6401.63|6391.53|6391.53|6401.99|6401.99|6390.98|6390.98|0
1681209600000|2023-04-11 10:40:00|6389.51|6389.51|6381.81|6381.81|6391.53|6391.53|6381.45|6381.45|0
1681209900000|2023-04-11 10:45:00|6379.78|6379.78|6385.67|6385.67|6388.81|6388.81|6379.78|6379.78|0
1681210200000|2023-04-11 10:50:00|6385.54|6385.54|6379.13|6379.13|6385.54|6385.54|6379.13|6379.13|0
1681210500000|2023-04-11 10:55:00|6378.86|6378.86|6383.62|6383.62|6383.62|6383.62|6376.43|6376.43|0
1681210800000|2023-04-11 11:00:00|6385.28|6385.28|6389.11|6389.11|6390.22|6390.22|6384.73|6384.73|0
1681211100000|2023-04-11 11:05:00|6388.55|6388.55|6385.78|6385.78|6388.55|6388.55|6385.78|6385.78|0
1681211400000|2023-04-11 11:10:00|6386.33|6386.33|6382.5|6382.5|6388.36|6388.36|6380.47|6380.47|0
1681211700000|2023-04-11 11:15:00|6381.94|6381.94|6381.12|6381.12|6383.7|6383.7|6381.12|6381.12|0
1681212000000|2023-04-11 11:20:00|6381.68|6381.68|6386.8|6386.8|6389.02|6389.02|6381.68|6381.68|0
1681212300000|2023-04-11 11:25:00|6387.36|6387.36|6382.12|6382.12|6388.83|6388.83|6380.64|6380.64|0
1681212600000|2023-04-11 11:30:00|6384.14|6384.14|6387.5|6387.5|6387.5|6387.5|6384.14|6384.14|0
1681212900000|2023-04-11 11:35:00|6389.52|6389.52|6388.97|6388.97|6390.08|6390.08|6388.42|6388.42|0
1681213200000|2023-04-11 11:40:00|6386.94|6386.94|6390.8|6390.8|6393.02|6393.02|6386.94|6386.94|0
1681213500000|2023-04-11 11:45:00|6388.78|6388.78|6391.91|6391.91|6393.02|6393.02|6388.78|6388.78|0
1681213800000|2023-04-11 11:50:00|6392.47|6392.47|6385.74|6385.74|6392.47|6392.47|6385.74|6385.74|0
1681214100000|2023-04-11 11:55:00|6387.77|6387.77|6393.07|6393.07|6393.07|6393.07|6387.63|6387.63|0
1681214400000|2023-04-11 12:00:00|6393.21|6393.21|6387.08|6387.08|6393.21|6393.21|6387.08|6387.08|0
1681214700000|2023-04-11 12:05:00|6387.63|6387.63|6389.53|6389.53|6389.66|6389.66|6387.63|6387.63|0
1681215000000|2023-04-11 12:10:00|6389.25|6389.25|6391.52|6391.52|6392.07|6392.07|6389.25|6389.25|0
1681215300000|2023-04-11 12:15:00|6391.25|6391.25|6388.8|6388.8|6391.25|6391.25|6385.39|6385.39|0
1681215600000|2023-04-11 12:20:00|6389.91|6389.91|6393.89|6393.89|6393.89|6393.89|6387.15|6387.15|0
1681215900000|2023-04-11 12:25:00|6394.45|6394.45|6395.37|6395.37|6395.37|6395.37|6391.31|6391.31|0
1681216200000|2023-04-11 12:30:00|6394.81|6394.81|6395.37|6395.37|6397.03|6397.03|6394.81|6394.81|0
1681216500000|2023-04-11 12:35:00|6393.34|6393.34|6389.89|6389.89|6394.08|6394.08|6389.89|6389.89|0
1681216800000|2023-04-11 12:40:00|6390.45|6390.45|6391.21|6391.21|6392.03|6392.03|6388.49|6388.49|0
1681217100000|2023-04-11 12:45:00|6389.18|6389.18|6383.88|6383.88|6391.21|6391.21|6383.88|6383.88|0
1681217400000|2023-04-11 12:50:00|6383.33|6383.33|6383.44|6383.44|6384.55|6384.55|6383.33|6383.33|0
1681217700000|2023-04-11 12:55:00|6385.47|6385.47|6384.51|6384.51|6386.58|6386.58|6384.51|6384.51|0
1681218000000|2023-04-11 13:00:00|6384.7|6384.7|6384.14|6384.14|6384.7|6384.7|6380.09|6380.09|0
1681218300000|2023-04-11 13:05:00|6382.11|6382.11|6387.53|6387.53|6389.56|6389.56|6381.71|6381.71|0
1681218600000|2023-04-11 13:10:00|6390.67|6390.67|6385.78|6385.78|6391.22|6391.22|6385.09|6385.09|0
1681218900000|2023-04-11 13:15:00|6385.65|6385.65|6385.45|6385.45|6388.03|6388.03|6383.43|6383.43|0
1681219200000|2023-04-11 13:20:00|6386.01|6386.01|6390.66|6390.66|6390.66|6390.66|6386.01|6386.01|0
1681219500000|2023-04-11 13:25:00|6390.11|6390.11|6396.1|6396.1|6398.13|6398.13|6390.11|6390.11|0
1681219800000|2023-04-11 13:30:00|6395.82|6395.82|6391.5|6391.5|6396.11|6396.11|6389.2|6389.2|0
1681220100000|2023-04-11 13:35:00|6392.06|6392.06|6398.48|6398.48|6399.31|6399.31|6391.5|6391.5|0
1681220400000|2023-04-11 13:40:00|6400.15|6400.15|6400.93|6400.93|6403.51|6403.51|6398.15|6398.15|0
1681220700000|2023-04-11 13:45:00|6402.59|6402.59|6389.83|6389.83|6402.59|6402.59|6389.83|6389.83|0
1681221000000|2023-04-11 13:50:00|6389.56|6389.56|6376.92|6376.92|6390.11|6390.11|6376.37|6376.37|0
1681221300000|2023-04-11 13:55:00|6376.65|6376.65|6369.55|6369.55|6376.65|6376.65|6366.13|6366.13|0
1681221600000|2023-04-11 14:00:00|6370.11|6370.11|6376.43|6376.43|6377.54|6377.54|6368.36|6368.36|0
1681221900000|2023-04-11 14:05:00|6375.88|6375.88|6381.01|6381.01|6381.01|6381.01|6372.16|6372.16|0
1681222200000|2023-04-11 14:10:00|6381.56|6381.56|6394.65|6394.65|6394.65|6394.65|6381.56|6381.56|0
1681222500000|2023-04-11 14:15:00|6395.21|6395.21|6395.17|6395.17|6397.42|6397.42|6390.24|6390.24|0
1681222800000|2023-04-11 14:20:00|6395.72|6395.72|6395.94|6395.94|6400.26|6400.26|6395.72|6395.72|0
1681223100000|2023-04-11 14:25:00|6396.13|6396.13|6399.62|6399.62|6400.73|6400.73|6396.13|6396.13|0
1681223400000|2023-04-11 14:30:00|6400.18|6400.18|6399.73|6399.73|6402.32|6402.32|6397.71|6397.71|0
1681223700000|2023-04-11 14:35:00|6401.76|6401.76|6396.61|6396.61|6401.76|6401.76|6392.38|6392.38|0
1681224000000|2023-04-11 14:40:00|6396.47|6396.47|6399.97|6399.97|6399.97|6399.97|6396.47|6396.47|0
1681224300000|2023-04-11 14:45:00|6399.41|6399.41|6398.91|6398.91|6399.97|6399.97|6394.25|6394.25|0
1681224600000|2023-04-11 14:50:00|6399.47|6399.47|6393.9|6393.9|6401.42|6401.42|6393.9|6393.9|0
1681224900000|2023-04-11 14:55:00|6393.34|6393.34|6401.52|6401.52|6404.1|6404.1|6393.34|6393.34|0
1681225200000|2023-04-11 15:00:00|6402.63|6402.63|6404.48|6404.48|6407.06|6407.06|6395.49|6395.49|0
1681225500000|2023-04-11 15:05:00|6405.03|6405.03|6399.45|6399.45|6406.83|6406.83|6399.45|6399.45|0
1681225800000|2023-04-11 15:10:00|6399.17|6399.17|6401.73|6401.73|6404.38|6404.38|6397.7|6397.7|0
1681226100000|2023-04-11 15:15:00|6399.7|6399.7|6399.92|6399.92|6401.37|6401.37|6397.05|6397.05|0
1681226400000|2023-04-11 15:20:00|6399.73|6399.73|6397.37|6397.37|6403.79|6403.79|6393.63|6393.63|0
1681226700000|2023-04-11 15:25:00|6396.82|6396.82|6395.98|6395.98|6397.52|6397.52|6389.9|6389.9|0
1681283700000|2023-04-12 07:15:00|6388.59|6388.59|6381.38|6381.38|6389.7|6389.7|6377.88|6377.88|0
1681284000000|2023-04-12 07:20:00|6380.56|6380.56|6373.1|6373.1|6382.78|6382.78|6370.49|6370.49|0
1681284300000|2023-04-12 07:25:00|6372|6372|6383.15|6383.15|6387.11|6387.11|6372|6372|0
1681284600000|2023-04-12 07:30:00|6384.82|6384.82|6384.32|6384.32|6395.14|6395.14|6382.29|6382.29|0
1681284900000|2023-04-12 07:35:00|6382.1|6382.1|6375.84|6375.84|6382.1|6382.1|6371.23|6371.23|0
1681285200000|2023-04-12 07:40:00|6371.78|6371.78|6378.74|6378.74|6381.79|6381.79|6371.78|6371.78|0
1681285500000|2023-04-12 07:45:00|6379.85|6379.85|6378.78|6378.78|6379.85|6379.85|6377.83|6377.83|0
1681285800000|2023-04-12 07:50:00|6376.75|6376.75|6376.71|6376.71|6377.31|6377.31|6373.02|6373.02|0
1681286100000|2023-04-12 07:55:00|6376.15|6376.15|6375.46|6375.46|6378.02|6378.02|6373.97|6373.97|0
1681286400000|2023-04-12 08:00:00|6376.57|6376.57|6380.95|6380.95|6380.95|6380.95|6376.57|6376.57|0
1681286700000|2023-04-12 08:05:00|6381.5|6381.5|6385.33|6385.33|6385.46|6385.46|6380.03|6380.03|0
1681287000000|2023-04-12 08:10:00|6383.3|6383.3|6392.37|6392.37|6392.92|6392.92|6381.14|6381.14|0
1681287300000|2023-04-12 08:15:00|6390.34|6390.34|6388.82|6388.82|6396.42|6396.42|6388.82|6388.82|0
1681287600000|2023-04-12 08:20:00|6388.27|6388.27|6394.35|6394.35|6394.35|6394.35|6387.72|6387.72|0
1681287900000|2023-04-12 08:25:00|6393.79|6393.79|6406.82|6406.82|6410.7|6410.7|6393.79|6393.79|0
1681288200000|2023-04-12 08:30:00|6406.55|6406.55|6408.57|6408.57|6408.57|6408.57|6402.49|6402.49|0
1681288500000|2023-04-12 08:35:00|6408.84|6408.84|6410.16|6410.16|6410.87|6410.87|6405.15|6405.15|0
1681288800000|2023-04-12 08:40:00|6409.97|6409.97|6409.6|6409.6|6413.84|6413.84|6407.21|6407.21|0
1681289100000|2023-04-12 08:45:00|6407.57|6407.57|6402.16|6402.16|6407.57|6407.57|6400.13|6400.13|0
1681289400000|2023-04-12 08:50:00|6401.89|6401.89|6403|6403|6403.69|6403.69|6398.39|6398.39|0
1681289700000|2023-04-12 08:55:00|6403.55|6403.55|6402.44|6402.44|6403.55|6403.55|6400.41|6400.41|0
1681290000000|2023-04-12 09:00:00|6402.31|6402.31|6400.01|6400.01|6402.31|6402.31|6400.01|6400.01|0
1681290300000|2023-04-12 09:05:00|6399.63|6399.63|6401.66|6401.66|6401.66|6401.66|6399.63|6399.63|0
1681290600000|2023-04-12 09:10:00|6399.63|6399.63|6400.55|6400.55|6401.66|6401.66|6399.63|6399.63|0
1681290900000|2023-04-12 09:15:00|6398.52|6398.52|6400.27|6400.27|6400.27|6400.27|6397.43|6397.43|0
1681291200000|2023-04-12 09:20:00|6400.14|6400.14|6398.05|6398.05|6400.41|6400.41|6394.92|6394.92|0
1681291500000|2023-04-12 09:25:00|6399.72|6399.72|6394.42|6394.42|6399.72|6399.72|6394.42|6394.42|0
1681291800000|2023-04-12 09:30:00|6394.29|6394.29|6388.57|6388.57|6395.4|6395.4|6387.46|6387.46|0
1681292100000|2023-04-12 09:35:00|6390.6|6390.6|6392.29|6392.29|6392.63|6392.63|6390.6|6390.6|0
1681292400000|2023-04-12 09:40:00|6391.88|6391.88|6394.88|6394.88|6395.57|6395.57|6391.88|6391.88|0
1681292700000|2023-04-12 09:45:00|6394.61|6394.61|6390.37|6390.37|6394.74|6394.74|6390.37|6390.37|0
1681293000000|2023-04-12 09:50:00|6390.93|6390.93|6393.37|6393.37|6395.4|6395.4|6390.79|6390.79|0
1681293300000|2023-04-12 09:55:00|6391.35|6391.35|6394.62|6394.62|6394.62|6394.62|6391.35|6391.35|0
1681293600000|2023-04-12 10:00:00|6396.65|6396.65|6398.87|6398.87|6398.87|6398.87|6396.65|6396.65|0
1681293900000|2023-04-12 10:05:00|6396.84|6396.84|6398.88|6398.88|6398.88|6398.88|6396.84|6396.84|0
1681294200000|2023-04-12 10:10:00|6398.32|6398.32|6405.88|6405.88|6408.46|6408.46|6397.78|6397.78|0
1681294500000|2023-04-12 10:15:00|6405.33|6405.33|6405.7|6405.7|6405.7|6405.7|6404.59|6404.59|0
1681294800000|2023-04-12 10:20:00|6406.25|6406.25|6404.23|6404.23|6406.25|6406.25|6403.67|6403.67|0
1681295100000|2023-04-12 10:25:00|6406.25|6406.25|6404.36|6404.36|6406.39|6406.39|6404.36|6404.36|0
1681295400000|2023-04-12 10:30:00|6405.47|6405.47|6403.25|6403.25|6405.47|6405.47|6403.25|6403.25|0
1681295700000|2023-04-12 10:35:00|6403.39|6403.39|6403.57|6403.57|6403.94|6403.94|6399.34|6399.34|0
1681296000000|2023-04-12 10:40:00|6403.95|6403.95|6397.87|6397.87|6404.14|6404.14|6397.87|6397.87|0
1681296300000|2023-04-12 10:45:00|6397.32|6397.32|6401.37|6401.37|6405.06|6405.06|6397.32|6397.32|0
1681296600000|2023-04-12 10:50:00|6403.39|6403.39|6405.48|6405.48|6405.48|6405.48|6403.39|6403.39|0
1681296900000|2023-04-12 10:55:00|6407.51|6407.51|6397.29|6397.29|6407.51|6407.51|6393.43|6393.43|0
1681297200000|2023-04-12 11:00:00|6399.31|6399.31|6399|6399|6404.16|6404.16|6399|6399|0
1681297500000|2023-04-12 11:05:00|6396.97|6396.97|6395.97|6395.97|6397.99|6397.99|6395.97|6395.97|0
1681297800000|2023-04-12 11:10:00|6396.52|6396.52|6400.95|6400.95|6402.06|6402.06|6395.97|6395.97|0
1681298100000|2023-04-12 11:15:00|6398.92|6398.92|6399.98|6399.98|6402.56|6402.56|6393.9|6393.9|0
1681298400000|2023-04-12 11:20:00|6400.53|6400.53|6400.39|6400.39|6402.56|6402.56|6400.39|6400.39|0
1681298700000|2023-04-12 11:25:00|6400.21|6400.21|6401.12|6401.12|6402.23|6402.23|6399.1|6399.1|0
1681299000000|2023-04-12 11:30:00|6400.57|6400.57|6397.71|6397.71|6400.57|6400.57|6395.69|6395.69|0
1681299300000|2023-04-12 11:35:00|6397.16|6397.16|6396.34|6396.34|6397.16|6397.16|6396.34|6396.34|0
1681299600000|2023-04-12 11:40:00|6396.89|6396.89|6390.86|6390.86|6397.45|6397.45|6390.86|6390.86|0
1681299900000|2023-04-12 11:45:00|6391.42|6391.42|6391.97|6391.97|6391.97|6391.97|6391.42|6391.42|0
1681300200000|2023-04-12 11:50:00|6389.95|6389.95|6396.94|6396.94|6396.94|6396.94|6387.51|6387.51|0
1681300500000|2023-04-12 11:55:00|6394.91|6394.91|6398.22|6398.22|6399.96|6399.96|6392.89|6392.89|0
1681300800000|2023-04-12 12:00:00|6398.77|6398.77|6394.53|6394.53|6398.77|6398.77|6394.53|6394.53|0
1681301100000|2023-04-12 12:05:00|6395.64|6395.64|6394.53|6394.53|6399.69|6399.69|6392.86|6392.86|0
1681301400000|2023-04-12 12:10:00|6395.08|6395.08|6399.17|6399.17|6400.28|6400.28|6395.08|6395.08|0
1681301700000|2023-04-12 12:15:00|6397.14|6397.14|6391.71|6391.71|6397.14|6397.14|6391.58|6391.58|0
1681302000000|2023-04-12 12:20:00|6389.69|6389.69|6389|6389|6391.58|6391.58|6388.44|6388.44|0
1681302300000|2023-04-12 12:25:00|6389.55|6389.55|6387.45|6387.45|6389.66|6389.66|6386.89|6386.89|0
1681302600000|2023-04-12 12:30:00|6388.95|6388.95|6391.82|6391.82|6399.57|6399.57|6384.6|6384.6|0
1681302900000|2023-04-12 12:35:00|6392.93|6392.93|6388.09|6388.09|6394.31|6394.31|6386.75|6386.75|0
1681303200000|2023-04-12 12:40:00|6388.64|6388.64|6390.11|6390.11|6390.67|6390.67|6384.95|6384.95|0
1681303500000|2023-04-12 12:45:00|6389.56|6389.56|6394.97|6394.97|6395.11|6395.11|6389.56|6389.56|0
1681303800000|2023-04-12 12:50:00|6396.08|6396.08|6391.07|6391.07|6398.11|6398.11|6390.52|6390.52|0
1681304100000|2023-04-12 12:55:00|6389.04|6389.04|6388.96|6388.96|6390.07|6390.07|6384.36|6384.36|0
1681304400000|2023-04-12 13:00:00|6388.41|6388.41|6390.86|6390.86|6390.86|6390.86|6387.85|6387.85|0
1681304700000|2023-04-12 13:05:00|6390.3|6390.3|6387.16|6387.16|6391.22|6391.22|6386.61|6386.61|0
1681305000000|2023-04-12 13:10:00|6386.61|6386.61|6385.93|6385.93|6387.86|6387.86|6385.93|6385.93|0
1681305300000|2023-04-12 13:15:00|6387.04|6387.04|6383.63|6383.63|6387.04|6387.04|6383.63|6383.63|0
1681305600000|2023-04-12 13:20:00|6385.66|6385.66|6383.07|6383.07|6385.66|6385.66|6383.07|6383.07|0
1681305900000|2023-04-12 13:25:00|6382.52|6382.52|6385.29|6385.29|6385.85|6385.85|6380.49|6380.49|0
1681306200000|2023-04-12 13:30:00|6385.85|6385.85|6383.22|6383.22|6385.85|6385.85|6372.54|6372.54|0
1681306500000|2023-04-12 13:35:00|6383.78|6383.78|6390.57|6390.57|6390.57|6390.57|6382.69|6382.69|0
1681306800000|2023-04-12 13:40:00|6391.13|6391.13|6408.74|6408.74|6410.64|6410.64|6391.13|6391.13|0
1681307100000|2023-04-12 13:45:00|6409.15|6409.15|6411.12|6411.12|6416.64|6416.64|6409.02|6409.02|0
1681307400000|2023-04-12 13:50:00|6411.67|6411.67|6420.69|6420.69|6422.9|6422.9|6410.01|6410.01|0
1681307700000|2023-04-12 13:55:00|6421.8|6421.8|6417.79|6417.79|6422.06|6422.06|6412.14|6412.14|0
1681308000000|2023-04-12 14:00:00|6417.24|6417.24|6412.49|6412.49|6417.24|6417.24|6412.49|6412.49|0
1681308300000|2023-04-12 14:05:00|6412.23|6412.23|6408.93|6408.93|6416.21|6416.21|6408.74|6408.74|0
1681308600000|2023-04-12 14:10:00|6409.48|6409.48|6409.21|6409.21|6411.79|6411.79|6409.21|6409.21|0
1681308900000|2023-04-12 14:15:00|6409.49|6409.49|6409.97|6409.97|6417.35|6417.35|6409.49|6409.49|0
1681309200000|2023-04-12 14:20:00|6412|6412|6419.66|6419.66|6419.66|6419.66|6410.12|6410.12|0
1681309500000|2023-04-12 14:25:00|6419.11|6419.11|6416.47|6416.47|6419.11|6419.11|6413.92|6413.92|0
1681309800000|2023-04-12 14:30:00|6417.03|6417.03|6415.6|6415.6|6417.4|6417.4|6412.42|6412.42|0
1681310100000|2023-04-12 14:35:00|6416.15|6416.15|6413.63|6413.63|6418.22|6418.22|6413.5|6413.5|0
1681310400000|2023-04-12 14:40:00|6413.08|6413.08|6409.66|6409.66|6413.63|6413.63|6409.66|6409.66|0
1681310700000|2023-04-12 14:45:00|6410.22|6410.22|6408.64|6408.64|6414.27|6414.27|6408.64|6408.64|0
1681311000000|2023-04-12 14:50:00|6409.05|6409.05|6409.79|6409.79|6412.18|6412.18|6409.05|6409.05|0
1681311300000|2023-04-12 14:55:00|6409.24|6409.24|6410.99|6410.99|6411.54|6411.54|6407.76|6407.76|0
1681311600000|2023-04-12 15:00:00|6411.54|6411.54|6410.68|6410.68|6415.56|6415.56|6410.68|6410.68|0
1681311900000|2023-04-12 15:05:00|6408.66|6408.66|6406.86|6406.86|6408.66|6408.66|6405.75|6405.75|0
1681312200000|2023-04-12 15:10:00|6407|6407|6407.33|6407.33|6407.55|6407.55|6404.01|6404.01|0
1681312500000|2023-04-12 15:15:00|6407.89|6407.89|6411.34|6411.34|6413.23|6413.23|6407.24|6407.24|0
1681312800000|2023-04-12 15:20:00|6411.9|6411.9|6415.68|6415.68|6417.71|6417.71|6411.76|6411.76|0
1681313100000|2023-04-12 15:25:00|6415.13|6415.13|6414.58|6414.58|6416.47|6416.47|6410.56|6410.56|0
1681370100000|2023-04-13 07:15:00|6417.63|6417.63|6416.96|6416.96|6422.24|6422.24|6416.96|6416.96|0
1681370400000|2023-04-13 07:20:00|6423.04|6423.04|6425.18|6425.18|6427.15|6427.15|6418.99|6418.99|0
1681370700000|2023-04-13 07:25:00|6426.29|6426.29|6428.79|6428.79|6431.97|6431.97|6419.41|6419.41|0
1681371000000|2023-04-13 07:30:00|6427.68|6427.68|6421.51|6421.51|6427.68|6427.68|6421.1|6421.1|0
1681371300000|2023-04-13 07:35:00|6420.95|6420.95|6417.5|6417.5|6420.95|6420.95|6414.55|6414.55|0
1681371600000|2023-04-13 07:40:00|6416.95|6416.95|6418.09|6418.09|6418.65|6418.65|6416.95|6416.95|0
1681371900000|2023-04-13 07:45:00|6418.2|6418.2|6422.51|6422.51|6427.52|6427.52|6418.2|6418.2|0
1681372200000|2023-04-13 07:50:00|6421.96|6421.96|6412.09|6412.09|6421.96|6421.96|6412.09|6412.09|0
1681372500000|2023-04-13 07:55:00|6412.49|6412.49|6421.34|6421.34|6421.34|6421.34|6411.58|6411.58|0
1681372800000|2023-04-13 08:00:00|6420.94|6420.94|6419.89|6419.89|6422.19|6422.19|6418.37|6418.37|0
1681373100000|2023-04-13 08:05:00|6419.33|6419.33|6417.94|6417.94|6419.33|6419.33|6416.75|6416.75|0
1681373400000|2023-04-13 08:10:00|6415.91|6415.91|6412.17|6412.17|6416.05|6416.05|6409.45|6409.45|0
1681373700000|2023-04-13 08:15:00|6411.62|6411.62|6409.14|6409.14|6411.62|6411.62|6408.23|6408.23|0
1681374000000|2023-04-13 08:20:00|6407.48|6407.48|6410.06|6410.06|6412.09|6412.09|6406.92|6406.92|0
1681374300000|2023-04-13 08:25:00|6410.61|6410.61|6405.23|6405.23|6410.61|6410.61|6404.12|6404.12|0
1681374600000|2023-04-13 08:30:00|6407.25|6407.25|6419.64|6419.64|6419.64|6419.64|6407.25|6407.25|0
1681374900000|2023-04-13 08:35:00|6419.86|6419.86|6429.36|6429.36|6429.36|6429.36|6419.86|6419.86|0
1681375200000|2023-04-13 08:40:00|6427.33|6427.33|6428.25|6428.25|6429.69|6429.69|6427.33|6427.33|0
1681375500000|2023-04-13 08:45:00|6428.11|6428.11|6426.94|6426.94|6428.11|6428.11|6424.36|6424.36|0
1681375800000|2023-04-13 08:50:00|6428.97|6428.97|6433.08|6433.08|6437.13|6437.13|6428.97|6428.97|0
1681376100000|2023-04-13 08:55:00|6435.11|6435.11|6433.26|6433.26|6438.24|6438.24|6432.71|6432.71|0
1681376400000|2023-04-13 09:00:00|6435.29|6435.29|6436.29|6436.29|6442|6442|6435.29|6435.29|0
1681376700000|2023-04-13 09:05:00|6435.73|6435.73|6440.48|6440.48|6441.04|6441.04|6435.73|6435.73|0
1681377000000|2023-04-13 09:10:00|6441.04|6441.04|6447.07|6447.07|6447.07|6447.07|6437.54|6437.54|0
1681377300000|2023-04-13 09:15:00|6447.21|6447.21|6446.72|6446.72|6447.21|6447.21|6443.16|6443.16|0
1681377600000|2023-04-13 09:20:00|6446.16|6446.16|6448.71|6448.71|6449.82|6449.82|6445.61|6445.61|0
1681377900000|2023-04-13 09:25:00|6450.74|6450.74|6448.7|6448.7|6450.74|6450.74|6448.15|6448.15|0
1681378200000|2023-04-13 09:30:00|6449.25|6449.25|6442.98|6442.98|6449.81|6449.81|6442.98|6442.98|0
1681378500000|2023-04-13 09:35:00|6443.54|6443.54|6445.56|6445.56|6445.56|6445.56|6443.54|6443.54|0
1681378800000|2023-04-13 09:40:00|6447.59|6447.59|6446.43|6446.43|6447.59|6447.59|6441.82|6441.82|0
1681379100000|2023-04-13 09:45:00|6445.32|6445.32|6445.51|6445.51|6448.65|6448.65|6445.32|6445.32|0
1681379400000|2023-04-13 09:50:00|6446.07|6446.07|6450.67|6450.67|6454.73|6454.73|6446.07|6446.07|0
1681379700000|2023-04-13 09:55:00|6448.65|6448.65|6442.5|6442.5|6448.65|6448.65|6440.47|6440.47|0
1681380000000|2023-04-13 10:00:00|6443.05|6443.05|6441.58|6441.58|6443.61|6443.61|6441.58|6441.58|0
1681380300000|2023-04-13 10:05:00|6442.14|6442.14|6443.05|6443.05|6443.6|6443.6|6441.02|6441.02|0
1681380600000|2023-04-13 10:10:00|6442.49|6442.49|6441.71|6441.71|6443.73|6443.73|6441.71|6441.71|0
1681380900000|2023-04-13 10:15:00|6443.73|6443.73|6442.29|6442.29|6443.73|6443.73|6442.29|6442.29|0
1681381200000|2023-04-13 10:20:00|6441.73|6441.73|6435.66|6435.66|6441.73|6441.73|6433.63|6433.63|0
1681381500000|2023-04-13 10:25:00|6437.68|6437.68|6439.07|6439.07|6439.35|6439.35|6437.68|6437.68|0
1681381800000|2023-04-13 10:30:00|6439.63|6439.63|6447.39|6447.39|6449.42|6449.42|6439.63|6439.63|0
1681382100000|2023-04-13 10:35:00|6445.36|6445.36|6445.36|6445.36|6447.94|6447.94|6444.81|6444.81|0
1681382400000|2023-04-13 10:40:00|6445.92|6445.92|6449.7|6449.7|6449.7|6449.7|6445.36|6445.36|0
1681382700000|2023-04-13 10:45:00|6449.97|6449.97|6443.62|6443.62|6452.13|6452.13|6443.62|6443.62|0
1681383000000|2023-04-13 10:50:00|6445.64|6445.64|6451.91|6451.91|6453.02|6453.02|6445.64|6445.64|0
1681383300000|2023-04-13 10:55:00|6451.36|6451.36|6446.48|6446.48|6451.36|6451.36|6445.28|6445.28|0
1681383600000|2023-04-13 11:00:00|6448.51|6448.51|6444.96|6444.96|6448.51|6448.51|6444.54|6444.54|0
1681383900000|2023-04-13 11:05:00|6444.41|6444.41|6449.7|6449.7|6449.7|6449.7|6444.41|6444.41|0
1681384200000|2023-04-13 11:10:00|6449.26|6449.26|6449.91|6449.91|6450.92|6450.92|6449.26|6449.26|0
1681384500000|2023-04-13 11:15:00|6449.36|6449.36|6448.34|6448.34|6450.92|6450.92|6447.79|6447.79|0
1681384800000|2023-04-13 11:20:00|6448.56|6448.56|6448.73|6448.73|6449.84|6449.84|6448.56|6448.56|0
1681385100000|2023-04-13 11:25:00|6447.72|6447.72|6442.01|6442.01|6447.72|6447.72|6442.01|6442.01|0
1681385400000|2023-04-13 11:30:00|6442.56|6442.56|6442.52|6442.52|6443.11|6443.11|6440.95|6440.95|0
1681385700000|2023-04-13 11:35:00|6442.38|6442.38|6443.59|6443.59|6443.59|6443.59|6440.82|6440.82|0
1681386000000|2023-04-13 11:40:00|6445.25|6445.25|6436.71|6436.71|6445.25|6445.25|6436.71|6436.71|0
1681386300000|2023-04-13 11:45:00|6438.73|6438.73|6440.4|6440.4|6440.4|6440.4|6437.26|6437.26|0
1681386600000|2023-04-13 11:50:00|6439.84|6439.84|6440.89|6440.89|6440.89|6440.89|6432.82|6432.82|0
1681386900000|2023-04-13 11:55:00|6438.86|6438.86|6435.95|6435.95|6439.97|6439.97|6435.95|6435.95|0
1681387200000|2023-04-13 12:00:00|6434.84|6434.84|6435.37|6435.37|6435.37|6435.37|6433.34|6433.34|0
1681387500000|2023-04-13 12:05:00|6435.92|6435.92|6437.03|6437.03|6437.03|6437.03|6435.92|6435.92|0
1681387800000|2023-04-13 12:10:00|6437.14|6437.14|6436.8|6436.8|6438.71|6438.71|6435.48|6435.48|0
1681388100000|2023-04-13 12:15:00|6437.35|6437.35|6436.8|6436.8|6437.91|6437.91|6436.8|6436.8|0
1681388400000|2023-04-13 12:20:00|6436.25|6436.25|6436.11|6436.11|6436.67|6436.67|6436.11|6436.11|0
1681388700000|2023-04-13 12:25:00|6434.09|6434.09|6435.75|6435.75|6436.86|6436.86|6432.98|6432.98|0
1681389000000|2023-04-13 12:30:00|6436.31|6436.31|6431.69|6431.69|6444.11|6444.11|6431.69|6431.69|0
1681389300000|2023-04-13 12:35:00|6431.55|6431.55|6436.35|6436.35|6440.04|6440.04|6430.31|6430.31|0
1681389600000|2023-04-13 12:40:00|6436.91|6436.91|6444.19|6444.19|6444.19|6444.19|6435.64|6435.64|0
1681389900000|2023-04-13 12:45:00|6443.63|6443.63|6446.07|6446.07|6448.99|6448.99|6443.63|6443.63|0
1681390200000|2023-04-13 12:50:00|6444.96|6444.96|6447.04|6447.04|6447.59|6447.59|6444.26|6444.26|0
1681390500000|2023-04-13 12:55:00|6446.48|6446.48|6439.53|6439.53|6446.48|6446.48|6439.3|6439.3|0
1681390800000|2023-04-13 13:00:00|6440.64|6440.64|6439.04|6439.04|6441.35|6441.35|6435.99|6435.99|0
1681391100000|2023-04-13 13:05:00|6439.6|6439.6|6442.19|6442.19|6442.75|6442.75|6439.6|6439.6|0
1681391400000|2023-04-13 13:10:00|6442.75|6442.75|6439.28|6439.28|6443.3|6443.3|6439.01|6439.01|0
1681391700000|2023-04-13 13:15:00|6441.31|6441.31|6438.49|6438.49|6441.31|6441.31|6436.4|6436.4|0
1681392000000|2023-04-13 13:20:00|6437.94|6437.94|6436.74|6436.74|6437.94|6437.94|6433.88|6433.88|0
1681392300000|2023-04-13 13:25:00|6437.29|6437.29|6430.95|6430.95|6437.36|6437.36|6430.4|6430.4|0
1681392600000|2023-04-13 13:30:00|6429.84|6429.84|6428.36|6428.36|6432.23|6432.23|6425.77|6425.77|0
1681392900000|2023-04-13 13:35:00|6428.08|6428.08|6432.91|6432.91|6433.47|6433.47|6426.64|6426.64|0
1681393200000|2023-04-13 13:40:00|6434.94|6434.94|6436.59|6436.59|6439.93|6439.93|6432.9|6432.9|0
1681393500000|2023-04-13 13:45:00|6437.15|6437.15|6432.36|6432.36|6439.17|6439.17|6429.91|6429.91|0
1681393800000|2023-04-13 13:50:00|6431.25|6431.25|6427.51|6427.51|6431.99|6431.99|6423.14|6423.14|0
1681394100000|2023-04-13 13:55:00|6426.96|6426.96|6428.98|6428.98|6431.2|6431.2|6425.48|6425.48|0
1681394400000|2023-04-13 14:00:00|6428.43|6428.43|6423.19|6423.19|6433.03|6433.03|6421.43|6421.43|0
1681394700000|2023-04-13 14:05:00|6423.74|6423.74|6418.72|6418.72|6423.88|6423.88|6417.3|6417.3|0
1681395000000|2023-04-13 14:10:00|6418.58|6418.58|6426.18|6426.18|6426.18|6426.18|6418.58|6418.58|0
1681395300000|2023-04-13 14:15:00|6426.29|6426.29|6427.2|6427.2|6428.3|6428.3|6426.09|6426.09|0
1681395600000|2023-04-13 14:20:00|6427.31|6427.31|6421.73|6421.73|6427.86|6427.86|6421.59|6421.59|0
1681395900000|2023-04-13 14:25:00|6422.84|6422.84|6419.78|6419.78|6424.94|6424.94|6419.78|6419.78|0
1681396200000|2023-04-13 14:30:00|6419.37|6419.37|6424.9|6424.9|6425.46|6425.46|6418.31|6418.31|0
1681396500000|2023-04-13 14:35:00|6425.46|6425.46|6420.99|6420.99|6426.43|6426.43|6420.44|6420.44|0
1681396800000|2023-04-13 14:40:00|6420.44|6420.44|6418.05|6418.05|6420.99|6420.99|6416.03|6416.03|0
1681397100000|2023-04-13 14:45:00|6418.61|6418.61|6411.75|6411.75|6418.74|6418.74|6409.95|6409.95|0
1681397400000|2023-04-13 14:50:00|6412.3|6412.3|6414.32|6414.32|6419.62|6419.62|6412.3|6412.3|0
1681397700000|2023-04-13 14:55:00|6416.34|6416.34|6415.46|6415.46|6419.82|6419.82|6414.78|6414.78|0
1681398000000|2023-04-13 15:00:00|6414.91|6414.91|6415.58|6415.58|6418.17|6418.17|6414.91|6414.91|0
1681398300000|2023-04-13 15:05:00|6415.8|6415.8|6412.23|6412.23|6416.97|6416.97|6412.23|6412.23|0
1681398600000|2023-04-13 15:10:00|6412.78|6412.78|6407.76|6407.76|6412.78|6412.78|6407.62|6407.62|0
1681398900000|2023-04-13 15:15:00|6407.2|6407.2|6412.09|6412.09|6412.87|6412.87|6407.2|6407.2|0
1681399200000|2023-04-13 15:20:00|6411.91|6411.91|6409.27|6409.27|6415.96|6415.96|6407.61|6407.61|0
1681399500000|2023-04-13 15:25:00|6409.82|6409.82|6409.26|6409.26|6413.09|6413.09|6408.29|6408.29|0
1681456500000|2023-04-14 07:15:00|6415.8|6415.8|6407.23|6407.23|6422.43|6422.43|6407.23|6407.23|0
1681456800000|2023-04-14 07:20:00|6403.17|6403.17|6399.64|6399.64|6408.53|6408.53|6397.8|6397.8|0
1681457100000|2023-04-14 07:25:00|6399.5|6399.5|6392.4|6392.4|6399.64|6399.64|6392.4|6392.4|0
1681457400000|2023-04-14 07:30:00|6392.13|6392.13|6365.32|6365.32|6392.13|6392.13|6364.76|6364.76|0
1681457700000|2023-04-14 07:35:00|6366.43|6366.43|6362.65|6362.65|6368.45|6368.45|6356.3|6356.3|0
1681458000000|2023-04-14 07:40:00|6362.78|6362.78|6373.66|6373.66|6373.66|6373.66|6362.23|6362.23|0
1681458300000|2023-04-14 07:45:00|6373.8|6373.8|6384.94|6384.94|6384.94|6384.94|6373.8|6373.8|0
1681458600000|2023-04-14 07:50:00|6386.97|6386.97|6385.56|6385.56|6392.32|6392.32|6384.45|6384.45|0
1681458900000|2023-04-14 07:55:00|6383.54|6383.54|6389.83|6389.83|6391.3|6391.3|6383.25|6383.25|0
1681459200000|2023-04-14 08:00:00|6393.89|6393.89|6395.49|6395.49|6398.13|6398.13|6391.3|6391.3|0
1681459500000|2023-04-14 08:05:00|6395.77|6395.77|6399.67|6399.67|6402.62|6402.62|6394.1|6394.1|0
1681459800000|2023-04-14 08:10:00|6397.65|6397.65|6398.76|6398.76|6398.76|6398.76|6396.18|6396.18|0
1681460100000|2023-04-14 08:15:00|6394.7|6394.7|6385.49|6385.49|6394.7|6394.7|6384.75|6384.75|0
1681460400000|2023-04-14 08:20:00|6383.46|6383.46|6380.49|6380.49|6386.06|6386.06|6380.49|6380.49|0
1681460700000|2023-04-14 08:25:00|6382.51|6382.51|6394.57|6394.57|6394.57|6394.57|6382.51|6382.51|0
1681461000000|2023-04-14 08:30:00|6394.98|6394.98|6403.49|6403.49|6403.49|6403.49|6394.98|6394.98|0
1681461300000|2023-04-14 08:35:00|6401.46|6401.46|6403.21|6403.21|6403.21|6403.21|6397.14|6397.14|0
1681461600000|2023-04-14 08:40:00|6402.65|6402.65|6401.65|6401.65|6404.32|6404.32|6396.21|6396.21|0
1681461900000|2023-04-14 08:45:00|6400.54|6400.54|6397.46|6397.46|6401.65|6401.65|6396.91|6396.91|0
1681462200000|2023-04-14 08:50:00|6398.57|6398.57|6405.38|6405.38|6405.38|6405.38|6398.57|6398.57|0
1681462500000|2023-04-14 08:55:00|6403.36|6403.36|6394.29|6394.29|6403.36|6403.36|6394.29|6394.29|0
1681462800000|2023-04-14 09:00:00|6395.95|6395.95|6395.76|6395.76|6397.42|6397.42|6394.84|6394.84|0
1681463100000|2023-04-14 09:05:00|6395.89|6395.89|6399.03|6399.03|6400.5|6400.5|6395.89|6395.89|0
1681463400000|2023-04-14 09:10:00|6397|6397|6397.56|6397.56|6400.69|6400.69|6397|6397|0
1681463700000|2023-04-14 09:15:00|6397.83|6397.83|6394.09|6394.09|6397.83|6397.83|6392.08|6392.08|0
1681464000000|2023-04-14 09:20:00|6395.2|6395.2|6401.6|6401.6|6401.6|6401.6|6395.2|6395.2|0
1681464300000|2023-04-14 09:25:00|6403.63|6403.63|6397.77|6397.77|6403.63|6403.63|6395.88|6395.88|0
1681464600000|2023-04-14 09:30:00|6395.75|6395.75|6393.72|6393.72|6395.75|6395.75|6393.72|6393.72|0
1681464900000|2023-04-14 09:35:00|6393.17|6393.17|6398.33|6398.33|6400.35|6400.35|6393.17|6393.17|0
1681465200000|2023-04-14 09:40:00|6398.88|6398.88|6394.75|6394.75|6399.72|6399.72|6394.56|6394.56|0
1681465500000|2023-04-14 09:45:00|6394.61|6394.61|6397.02|6397.02|6397.02|6397.02|6392.97|6392.97|0
1681465800000|2023-04-14 09:50:00|6394.99|6394.99|6399.45|6399.45|6399.45|6399.45|6394.44|6394.44|0
1681466100000|2023-04-14 09:55:00|6397.42|6397.42|6400.14|6400.14|6400.14|6400.14|6397.29|6397.29|0
1681466400000|2023-04-14 10:00:00|6399.59|6399.59|6400.31|6400.31|6401.42|6401.42|6394.43|6394.43|0
1681466700000|2023-04-14 10:05:00|6400.58|6400.58|6397.45|6397.45|6400.58|6400.58|6397.45|6397.45|0
1681467000000|2023-04-14 10:10:00|6395.42|6395.42|6399.47|6399.47|6402.61|6402.61|6395.42|6395.42|0
1681467300000|2023-04-14 10:15:00|6401.5|6401.5|6399.97|6399.97|6401.5|6401.5|6399.84|6399.84|0
1681467600000|2023-04-14 10:20:00|6401.64|6401.64|6406.44|6406.44|6406.44|6406.44|6401.64|6401.64|0
1681467900000|2023-04-14 10:25:00|6410.49|6410.49|6412.42|6412.42|6412.42|6412.42|6407.91|6407.91|0
1681468200000|2023-04-14 10:30:00|6410.39|6410.39|6409.28|6409.28|6410.39|6410.39|6406.34|6406.34|0
1681468500000|2023-04-14 10:35:00|6407.26|6407.26|6407.39|6407.39|6409.28|6409.28|6406.7|6406.7|0
1681468800000|2023-04-14 10:40:00|6405.37|6405.37|6408.09|6408.09|6408.09|6408.09|6403.34|6403.34|0
1681469100000|2023-04-14 10:45:00|6406.07|6406.07|6406.07|6406.07|6412.15|6412.15|6406.07|6406.07|0
1681469400000|2023-04-14 10:50:00|6406.62|6406.62|6408.34|6408.34|6408.75|6408.75|6405.51|6405.51|0
1681469700000|2023-04-14 10:55:00|6408.07|6408.07|6407.51|6407.51|6408.07|6408.07|6406.55|6406.55|0
1681470000000|2023-04-14 11:00:00|6408.62|6408.62|6408.94|6408.94|6409.07|6409.07|6406.04|6406.04|0
1681470300000|2023-04-14 11:05:00|6409.35|6409.35|6414.7|6414.7|6414.7|6414.7|6409.35|6409.35|0
1681470600000|2023-04-14 11:10:00|6414.15|6414.15|6409.77|6409.77|6414.15|6414.15|6409.22|6409.22|0
1681470900000|2023-04-14 11:15:00|6409.22|6409.22|6407.19|6407.19|6411.24|6411.24|6407.19|6407.19|0
1681471200000|2023-04-14 11:20:00|6408.3|6408.3|6415.68|6415.68|6415.68|6415.68|6407.75|6407.75|0
1681471500000|2023-04-14 11:25:00|6415.41|6415.41|6412.27|6412.27|6417.44|6417.44|6412.27|6412.27|0
1681471800000|2023-04-14 11:30:00|6412.54|6412.54|6412.18|6412.18|6415.31|6415.31|6409.96|6409.96|0
1681472100000|2023-04-14 11:35:00|6411.62|6411.62|6416.51|6416.51|6416.51|6416.51|6410.43|6410.43|0
1681472400000|2023-04-14 11:40:00|6416.65|6416.65|6415.32|6415.32|6417.76|6417.76|6413.02|6413.02|0
1681472700000|2023-04-14 11:45:00|6413.29|6413.29|6416.44|6416.44|6416.98|6416.98|6413.29|6413.29|0
1681473000000|2023-04-14 11:50:00|6416.85|6416.85|6419.07|6419.07|6422.35|6422.35|6416.44|6416.44|0
1681473300000|2023-04-14 11:55:00|6419.48|6419.48|6420.04|6420.04|6424.01|6424.01|6419.35|6419.35|0
1681473600000|2023-04-14 12:00:00|6419.48|6419.48|6424.56|6424.56|6425.67|6425.67|6418.21|6418.21|0
1681473900000|2023-04-14 12:05:00|6420.51|6420.51|6424.63|6424.63|6424.63|6424.63|6418.36|6418.36|0
1681474200000|2023-04-14 12:10:00|6426.85|6426.85|6419.95|6419.95|6428.87|6428.87|6419.95|6419.95|0
1681474500000|2023-04-14 12:15:00|6419.82|6419.82|6420.51|6420.51|6422.39|6422.39|6419.82|6419.82|0
1681474800000|2023-04-14 12:20:00|6420.64|6420.64|6416.81|6416.81|6420.78|6420.78|6415.2|6415.2|0
1681475100000|2023-04-14 12:25:00|6417.92|6417.92|6419.06|6419.06|6419.06|6419.06|6417.04|6417.04|0
1681475400000|2023-04-14 12:30:00|6421.09|6421.09|6422.73|6422.73|6422.75|6422.75|6416.27|6416.27|0
1681475700000|2023-04-14 12:35:00|6424.76|6424.76|6425.5|6425.5|6430.66|6430.66|6421.44|6421.44|0
1681476000000|2023-04-14 12:40:00|6426.05|6426.05|6427.26|6427.26|6428.37|6428.37|6424.44|6424.44|0
1681476300000|2023-04-14 12:45:00|6426.7|6426.7|6437.69|6437.69|6438.24|6438.24|6426.7|6426.7|0
1681476600000|2023-04-14 12:50:00|6435.66|6435.66|6434.4|6434.4|6439.07|6439.07|6432.89|6432.89|0
1681476900000|2023-04-14 12:55:00|6433.29|6433.29|6441.85|6441.85|6442.4|6442.4|6432.74|6432.74|0
1681477200000|2023-04-14 13:00:00|6441.29|6441.29|6434|6434|6442.4|6442.4|6432.89|6432.89|0
1681477500000|2023-04-14 13:05:00|6433.44|6433.44|6436.63|6436.63|6437.74|6437.74|6432.48|6432.48|0
1681477800000|2023-04-14 13:10:00|6437.18|6437.18|6436.53|6436.53|6437.18|6437.18|6433.95|6433.95|0
1681478100000|2023-04-14 13:15:00|6434.51|6434.51|6437.27|6437.27|6438.19|6438.19|6433.4|6433.4|0
1681478400000|2023-04-14 13:20:00|6437.41|6437.41|6437.26|6437.26|6440.4|6440.4|6436.71|6436.71|0
1681478700000|2023-04-14 13:25:00|6435.6|6435.6|6434.41|6434.41|6435.6|6435.6|6433.16|6433.16|0
1681479000000|2023-04-14 13:30:00|6434.68|6434.68|6435.59|6435.59|6440.16|6440.16|6434.68|6434.68|0
1681479300000|2023-04-14 13:35:00|6431.54|6431.54|6431.54|6431.54|6432.78|6432.78|6430.07|6430.07|0
1681479600000|2023-04-14 13:40:00|6429.51|6429.51|6430.01|6430.01|6431.54|6431.54|6425.76|6425.76|0
1681479900000|2023-04-14 13:45:00|6428.9|6428.9|6429.74|6429.74|6430.3|6430.3|6425.4|6425.4|0
1681480200000|2023-04-14 13:50:00|6427.72|6427.72|6426.8|6426.8|6428.83|6428.83|6422.75|6422.75|0
1681480500000|2023-04-14 13:55:00|6427.36|6427.36|6423.86|6423.86|6428.46|6428.46|6423.86|6423.86|0
1681480800000|2023-04-14 14:00:00|6425.88|6425.88|6421.37|6421.37|6425.99|6425.99|6415.85|6415.85|0
1681481100000|2023-04-14 14:05:00|6421.51|6421.51|6406.91|6406.91|6421.51|6421.51|6405.51|6405.51|0
1681481400000|2023-04-14 14:10:00|6407.18|6407.18|6411.83|6411.83|6411.83|6411.83|6405.95|6405.95|0
1681481700000|2023-04-14 14:15:00|6411.28|6411.28|6419.79|6419.79|6419.79|6419.79|6411.28|6411.28|0
1681482000000|2023-04-14 14:20:00|6419.93|6419.93|6418.45|6418.45|6419.93|6419.93|6415.19|6415.19|0
1681482300000|2023-04-14 14:25:00|6419.56|6419.56|6415.8|6415.8|6421.51|6421.51|6415.8|6415.8|0
1681482600000|2023-04-14 14:30:00|6415.25|6415.25|6414.06|6414.06|6417.72|6417.72|6411.9|6411.9|0
1681482900000|2023-04-14 14:35:00|6412.03|6412.03|6415.52|6415.52|6415.52|6415.52|6411.48|6411.48|0
1681483200000|2023-04-14 14:40:00|6414.97|6414.97|6414.14|6414.14|6416.44|6416.44|6409.34|6409.34|0
1681483500000|2023-04-14 14:45:00|6416.16|6416.16|6417.62|6417.62|6419.23|6419.23|6413.51|6413.51|0
1681483800000|2023-04-14 14:50:00|6417.75|6417.75|6409.17|6409.17|6419.26|6419.26|6409.17|6409.17|0
1681484100000|2023-04-14 14:55:00|6408.61|6408.61|6408.29|6408.29|6413.58|6413.58|6403.81|6403.81|0
1681484400000|2023-04-14 15:00:00|6410.32|6410.32|6409|6409|6412.75|6412.75|6409|6409|0
1681484700000|2023-04-14 15:05:00|6409.56|6409.56|6410.73|6410.73|6412.75|6412.75|6408.7|6408.7|0
1681485000000|2023-04-14 15:10:00|6410.17|6410.17|6413.16|6413.16|6413.16|6413.16|6407.59|6407.59|0
1681485300000|2023-04-14 15:15:00|6412.61|6412.61|6409.62|6409.62|6412.61|6412.61|6409.06|6409.06|0
1681485600000|2023-04-14 15:20:00|6410.17|6410.17|6408.13|6408.13|6413.75|6413.75|6408.13|6408.13|0
1681485900000|2023-04-14 15:25:00|6407.57|6407.57|6402.36|6402.36|6409.04|6409.04|6401.71|6401.71|0
1681715700000|2023-04-17 07:15:00|6483.51|6483.51|6477.87|6477.87|6491.61|6491.61|6477.87|6477.87|0
1681716000000|2023-04-17 07:20:00|6479.9|6479.9|6474.19|6474.19|6481.65|6481.65|6472.17|6472.17|0
1681716300000|2023-04-17 07:25:00|6473.92|6473.92|6483.48|6483.48|6483.62|6483.62|6471.56|6471.56|0
1681716600000|2023-04-17 07:30:00|6484.59|6484.59|6487.21|6487.21|6491.97|6491.97|6478.51|6478.51|0
1681716900000|2023-04-17 07:35:00|6485.18|6485.18|6485.54|6485.54|6487.34|6487.34|6482.89|6482.89|0
1681717200000|2023-04-17 07:40:00|6487.57|6487.57|6494.43|6494.43|6498.12|6498.12|6487.57|6487.57|0
1681717500000|2023-04-17 07:45:00|6496.45|6496.45|6492.4|6492.4|6503.28|6503.28|6492.4|6492.4|0
1681717800000|2023-04-17 07:50:00|6491.85|6491.85|6495.32|6495.32|6499.09|6499.09|6491.85|6491.85|0
1681718100000|2023-04-17 07:55:00|6494.76|6494.76|6495.83|6495.83|6500.48|6500.48|6494.76|6494.76|0
1681718400000|2023-04-17 08:00:00|6495.65|6495.65|6493.28|6493.28|6497.12|6497.12|6493.06|6493.06|0
1681718700000|2023-04-17 08:05:00|6492.72|6492.72|6491.54|6491.54|6505.56|6505.56|6491.54|6491.54|0
1681719000000|2023-04-17 08:10:00|6493.57|6493.57|6488.01|6488.01|6493.57|6493.57|6485.98|6485.98|0
1681719300000|2023-04-17 08:15:00|6488.56|6488.56|6484.05|6484.05|6490.59|6490.59|6484.05|6484.05|0
1681719600000|2023-04-17 08:20:00|6481.83|6481.83|6486.11|6486.11|6486.11|6486.11|6481.83|6481.83|0
1681719900000|2023-04-17 08:25:00|6484.09|6484.09|6485.15|6485.15|6489.76|6489.76|6484.09|6484.09|0
1681720200000|2023-04-17 08:30:00|6487.18|6487.18|6487.59|6487.59|6489.2|6489.2|6485.38|6485.38|0
1681720500000|2023-04-17 08:35:00|6489.03|6489.03|6489.34|6489.34|6489.75|6489.75|6488.07|6488.07|0
1681720800000|2023-04-17 08:40:00|6485.28|6485.28|6484.71|6484.71|6486.79|6486.79|6479.73|6479.73|0
1681721100000|2023-04-17 08:45:00|6482.68|6482.68|6479.6|6479.6|6482.68|6482.68|6476.7|6476.7|0
1681721400000|2023-04-17 08:50:00|6481.63|6481.63|6478.43|6478.43|6481.63|6481.63|6472.71|6472.71|0
1681721700000|2023-04-17 08:55:00|6480.45|6480.45|6474.92|6474.92|6481.78|6481.78|6474.36|6474.36|0
1681722000000|2023-04-17 09:00:00|6475.47|6475.47|6479.02|6479.02|6479.02|6479.02|6475.47|6475.47|0
1681722300000|2023-04-17 09:05:00|6479.58|6479.58|6477.91|6477.91|6479.58|6479.58|6474.78|6474.78|0
1681722600000|2023-04-17 09:10:00|6477.36|6477.36|6475.97|6475.97|6477.36|6477.36|6473.67|6473.67|0
1681722900000|2023-04-17 09:15:00|6475.42|6475.42|6477.72|6477.72|6477.72|6477.72|6475.42|6475.42|0
1681723200000|2023-04-17 09:20:00|6477.99|6477.99|6478.55|6478.55|6478.55|6478.55|6477.99|6477.99|0
1681723500000|2023-04-17 09:25:00|6477.99|6477.99|6477.16|6477.16|6478.26|6478.26|6476.89|6476.89|0
1681723800000|2023-04-17 09:30:00|6477.29|6477.29|6477.18|6477.18|6477.96|6477.96|6475.27|6475.27|0
1681724100000|2023-04-17 09:35:00|6476.62|6476.62|6473.5|6473.5|6476.62|6476.62|6473.37|6473.37|0
1681724400000|2023-04-17 09:40:00|6473.37|6473.37|6476.62|6476.62|6476.62|6476.62|6472.97|6472.97|0
1681724700000|2023-04-17 09:45:00|6478.65|6478.65|6475.51|6475.51|6479.05|6479.05|6475.51|6475.51|0
1681725000000|2023-04-17 09:50:00|6475.37|6475.37|6473.86|6473.86|6476.35|6476.35|6473.86|6473.86|0
1681725300000|2023-04-17 09:55:00|6473.59|6473.59|6474.8|6474.8|6475.07|6475.07|6472.91|6472.91|0
1681725600000|2023-04-17 10:00:00|6475.91|6475.91|6477.56|6477.56|6477.56|6477.56|6473.88|6473.88|0
1681725900000|2023-04-17 10:05:00|6479.58|6479.58|6476.45|6476.45|6479.58|6479.58|6476.45|6476.45|0
1681726200000|2023-04-17 10:10:00|6475.9|6475.9|6475.89|6475.89|6476.86|6476.86|6475.89|6475.89|0
1681726500000|2023-04-17 10:15:00|6473.86|6473.86|6475.35|6475.35|6476.18|6476.18|6473.86|6473.86|0
1681726800000|2023-04-17 10:20:00|6475.91|6475.91|6472.27|6472.27|6475.91|6475.91|6471.85|6471.85|0
1681727100000|2023-04-17 10:25:00|6474.3|6474.3|6469.41|6469.41|6474.3|6474.3|6467.95|6467.95|0
1681727400000|2023-04-17 10:30:00|6468.3|6468.3|6470.69|6470.69|6472.36|6472.36|6468.3|6468.3|0
1681727700000|2023-04-17 10:35:00|6470.14|6470.14|6464.01|6464.01|6470.14|6470.14|6464.01|6464.01|0
1681728000000|2023-04-17 10:40:00|6463.88|6463.88|6463.74|6463.74|6466.04|6466.04|6463.74|6463.74|0
1681728300000|2023-04-17 10:45:00|6465.77|6465.77|6464.78|6464.78|6466.32|6466.32|6464.78|6464.78|0
1681728600000|2023-04-17 10:50:00|6465.34|6465.34|6464.79|6464.79|6465.34|6465.34|6460.74|6460.74|0
1681728900000|2023-04-17 10:55:00|6466.82|6466.82|6466.03|6466.03|6468.75|6468.75|6466.03|6466.03|0
1681729200000|2023-04-17 11:00:00|6466.29|6466.29|6464.29|6464.29|6466.85|6466.85|6462.26|6462.26|0
1681729500000|2023-04-17 11:05:00|6464.15|6464.15|6464.71|6464.71|6464.71|6464.71|6463.6|6463.6|0
1681729800000|2023-04-17 11:10:00|6466.73|6466.73|6465.62|6465.62|6466.73|6466.73|6465.62|6465.62|0
1681730100000|2023-04-17 11:15:00|6466.18|6466.18|6465.07|6465.07|6466.18|6466.18|6465.07|6465.07|0
1681730400000|2023-04-17 11:20:00|6466.18|6466.18|6461.85|6461.85|6466.18|6466.18|6461.85|6461.85|0
1681730700000|2023-04-17 11:25:00|6461.3|6461.3|6460.88|6460.88|6463.83|6463.83|6460.88|6460.88|0
1681731000000|2023-04-17 11:30:00|6458.85|6458.85|6448.59|6448.59|6458.85|6458.85|6448.15|6448.15|0
1681731300000|2023-04-17 11:35:00|6449.6|6449.6|6436.47|6436.47|6449.6|6449.6|6436.47|6436.47|0
1681731600000|2023-04-17 11:40:00|6436.34|6436.34|6441.92|6441.92|6441.92|6441.92|6434.31|6434.31|0
1681731900000|2023-04-17 11:45:00|6439.89|6439.89|6434.98|6434.98|6439.89|6439.89|6434.98|6434.98|0
1681732200000|2023-04-17 11:50:00|6432.95|6432.95|6431.35|6431.35|6434.98|6434.98|6431.35|6431.35|0
1681732500000|2023-04-17 11:55:00|6431.9|6431.9|6430.57|6430.57|6433.01|6433.01|6428.54|6428.54|0
1681732800000|2023-04-17 12:00:00|6432.59|6432.59|6438.5|6438.5|6438.5|6438.5|6432.59|6432.59|0
1681733100000|2023-04-17 12:05:00|6436.48|6436.48|6440.96|6440.96|6440.96|6440.96|6434.33|6434.33|0
1681733400000|2023-04-17 12:10:00|6441.51|6441.51|6431.47|6431.47|6441.51|6441.51|6431.47|6431.47|0
1681733700000|2023-04-17 12:15:00|6430.92|6430.92|6430.64|6430.64|6431.69|6431.69|6429.53|6429.53|0
1681734000000|2023-04-17 12:20:00|6431.2|6431.2|6436.16|6436.16|6436.16|6436.16|6430.84|6430.84|0
1681734300000|2023-04-17 12:25:00|6434.5|6434.5|6432.05|6432.05|6438.94|6438.94|6432.05|6432.05|0
1681734600000|2023-04-17 12:30:00|6434.27|6434.27|6436.06|6436.06|6438.08|6438.08|6434.27|6434.27|0
1681734900000|2023-04-17 12:35:00|6436.19|6436.19|6430.29|6430.29|6436.78|6436.78|6430.29|6430.29|0
1681735200000|2023-04-17 12:40:00|6430.56|6430.56|6434.61|6434.61|6436.09|6436.09|6430.01|6430.01|0
1681735500000|2023-04-17 12:45:00|6435.17|6435.17|6432.19|6432.19|6435.17|6435.17|6432.19|6432.19|0
1681735800000|2023-04-17 12:50:00|6432.74|6432.74|6428.27|6428.27|6435.32|6435.32|6428.14|6428.14|0
1681736100000|2023-04-17 12:55:00|6430.3|6430.3|6436.51|6436.51|6438.54|6438.54|6430.3|6430.3|0
1681736400000|2023-04-17 13:00:00|6434.48|6434.48|6447.28|6447.28|6447.97|6447.97|6434.48|6434.48|0
1681736700000|2023-04-17 13:05:00|6443.23|6443.23|6453.12|6453.12|6453.12|6453.12|6440.65|6440.65|0
1681737000000|2023-04-17 13:10:00|6451.09|6451.09|6450.41|6450.41|6451.36|6451.36|6450.41|6450.41|0
1681737300000|2023-04-17 13:15:00|6449.86|6449.86|6448.92|6448.92|6453.53|6453.53|6448.92|6448.92|0
1681737600000|2023-04-17 13:20:00|6450.94|6450.94|6451.54|6451.54|6454.85|6454.85|6448.36|6448.36|0
1681737900000|2023-04-17 13:25:00|6455.59|6455.59|6458.59|6458.59|6458.59|6458.59|6451.96|6451.96|0
1681738200000|2023-04-17 13:30:00|6458.86|6458.86|6452.49|6452.49|6461.08|6461.08|6451.93|6451.93|0
1681738500000|2023-04-17 13:35:00|6450.46|6450.46|6454.48|6454.48|6456.09|6456.09|6450.46|6450.46|0
1681738800000|2023-04-17 13:40:00|6455.04|6455.04|6455.13|6455.13|6458.63|6458.63|6454.02|6454.02|0
1681739100000|2023-04-17 13:45:00|6455.68|6455.68|6462.97|6462.97|6464.17|6464.17|6455.68|6455.68|0
1681739400000|2023-04-17 13:50:00|6464.08|6464.08|6460.73|6460.73|6464.27|6464.27|6459.76|6459.76|0
1681739700000|2023-04-17 13:55:00|6462.75|6462.75|6462.56|6462.56|6466.62|6466.62|6459.34|6459.34|0
1681740000000|2023-04-17 14:00:00|6463.12|6463.12|6463.82|6463.82|6466.12|6466.12|6463.12|6463.12|0
1681740300000|2023-04-17 14:05:00|6464.93|6464.93|6465.85|6465.85|6466.41|6466.41|6463.73|6463.73|0
1681740600000|2023-04-17 14:10:00|6465.3|6465.3|6466.22|6466.22|6468.25|6468.25|6462.72|6462.72|0
1681740900000|2023-04-17 14:15:00|6466.36|6466.36|6471.24|6471.24|6472.24|6472.24|6466.33|6466.33|0
1681741200000|2023-04-17 14:20:00|6469.22|6469.22|6466.24|6466.24|6473.27|6473.27|6466.24|6466.24|0
1681741500000|2023-04-17 14:25:00|6468.27|6468.27|6479.68|6479.68|6481.85|6481.85|6466.24|6466.24|0
1681741800000|2023-04-17 14:30:00|6481.71|6481.71|6481.37|6481.37|6489.03|6489.03|6479.34|6479.34|0
1681742100000|2023-04-17 14:35:00|6480.81|6480.81|6481.09|6481.09|6481.09|6481.09|6474.39|6474.39|0
1681742400000|2023-04-17 14:40:00|6479.06|6479.06|6476.54|6476.54|6481.36|6481.36|6474.32|6474.32|0
1681742700000|2023-04-17 14:45:00|6475.43|6475.43|6474.87|6474.87|6478.01|6478.01|6474.32|6474.32|0
1681743000000|2023-04-17 14:50:00|6475.43|6475.43|6473.02|6473.02|6476.9|6476.9|6471.03|6471.03|0
1681743300000|2023-04-17 14:55:00|6473.09|6473.09|6467.04|6467.04|6473.09|6473.09|6467.04|6467.04|0
1681743600000|2023-04-17 15:00:00|6468.15|6468.15|6469.38|6469.38|6471.51|6471.51|6465.44|6465.44|0
1681743900000|2023-04-17 15:05:00|6469.56|6469.56|6468.59|6468.59|6471.72|6471.72|6468.59|6468.59|0
1681744200000|2023-04-17 15:10:00|6468.45|6468.45|6472.34|6472.34|6472.34|6472.34|6468.45|6468.45|0
1681744500000|2023-04-17 15:15:00|6472.47|6472.47|6474.02|6474.02|6474.58|6474.58|6471.02|6471.02|0
1681744800000|2023-04-17 15:20:00|6473.47|6473.47|6473.53|6473.53|6475|6475|6470.39|6470.39|0
1681745100000|2023-04-17 15:25:00|6472.97|6472.97|6478.55|6478.55|6478.55|6478.55|6472.2|6472.2|0
1681802100000|2023-04-18 07:15:00|6519.49|6519.49|6504.74|6504.74|6525.77|6525.77|6503.27|6503.27|0
1681802400000|2023-04-18 07:20:00|6498.66|6498.66|6511.93|6511.93|6511.93|6511.93|6496.63|6496.63|0
1681802700000|2023-04-18 07:25:00|6512.07|6512.07|6518.96|6518.96|6520.98|6520.98|6511.12|6511.12|0
1681803000000|2023-04-18 07:30:00|6518.41|6518.41|6504.21|6504.21|6518.41|6518.41|6504.21|6504.21|0
1681803300000|2023-04-18 07:35:00|6500.33|6500.33|6511.3|6511.3|6512.67|6512.67|6500.33|6500.33|0
1681803600000|2023-04-18 07:40:00|6511.51|6511.51|6513.73|6513.73|6521.24|6521.24|6511.51|6511.51|0
1681803900000|2023-04-18 07:45:00|6512.62|6512.62|6510.41|6510.41|6512.62|6512.62|6509.86|6509.86|0
1681804200000|2023-04-18 07:50:00|6512.07|6512.07|6503.27|6503.27|6512.07|6512.07|6502.72|6502.72|0
1681804500000|2023-04-18 07:55:00|6503.83|6503.83|6506.54|6506.54|6506.96|6506.96|6503.83|6503.83|0
1681804800000|2023-04-18 08:00:00|6506.67|6506.67|6495.61|6495.61|6507.74|6507.74|6495.61|6495.61|0
1681805100000|2023-04-18 08:05:00|6493.58|6493.58|6490.83|6490.83|6493.83|6493.83|6489.59|6489.59|0
1681805400000|2023-04-18 08:10:00|6492.86|6492.86|6486.75|6486.75|6498.58|6498.58|6483.06|6483.06|0
1681805700000|2023-04-18 08:15:00|6485.65|6485.65|6483.66|6483.66|6485.65|6485.65|6479.57|6479.57|0
1681806000000|2023-04-18 08:20:00|6484.77|6484.77|6482.33|6482.33|6484.77|6484.77|6481.91|6481.91|0
1681806300000|2023-04-18 08:25:00|6482.88|6482.88|6486.76|6486.76|6486.76|6486.76|6481.6|6481.6|0
1681806600000|2023-04-18 08:30:00|6487.87|6487.87|6480.41|6480.41|6487.87|6487.87|6479.85|6479.85|0
1681806900000|2023-04-18 08:35:00|6480.96|6480.96|6478.47|6478.47|6482.34|6482.34|6475.73|6475.73|0
1681807200000|2023-04-18 08:40:00|6479.58|6479.58|6486.48|6486.48|6488.15|6488.15|6479.58|6479.58|0
1681807500000|2023-04-18 08:45:00|6487.04|6487.04|6482.71|6482.71|6487.87|6487.87|6482.71|6482.71|0
1681807800000|2023-04-18 08:50:00|6483.82|6483.82|6481.17|6481.17|6483.82|6483.82|6481.17|6481.17|0
1681808100000|2023-04-18 08:55:00|6480.62|6480.62|6482.58|6482.58|6483.75|6483.75|6480.62|6480.62|0
1681808400000|2023-04-18 09:00:00|6482.02|6482.02|6486.32|6486.32|6487.43|6487.43|6480.66|6480.66|0
1681808700000|2023-04-18 09:05:00|6486.88|6486.88|6487.98|6487.98|6489.46|6489.46|6484.85|6484.85|0
1681809000000|2023-04-18 09:10:00|6487.43|6487.43|6490.2|6490.2|6490.2|6490.2|6483.93|6483.93|0
1681809300000|2023-04-18 09:15:00|6489.65|6489.65|6492.7|6492.7|6494.51|6494.51|6489.65|6489.65|0
1681809600000|2023-04-18 09:20:00|6492.43|6492.43|6490.68|6490.68|6492.43|6492.43|6490.35|6490.35|0
1681809900000|2023-04-18 09:25:00|6490.75|6490.75|6481.71|6481.71|6490.75|6490.75|6481.71|6481.71|0
1681810200000|2023-04-18 09:30:00|6481.77|6481.77|6485.6|6485.6|6486.22|6486.22|6481.77|6481.77|0
1681810500000|2023-04-18 09:35:00|6485.05|6485.05|6485.14|6485.14|6487.5|6487.5|6484.59|6484.59|0
1681810800000|2023-04-18 09:40:00|6485|6485|6486|6486|6486|6486|6484.78|6484.78|0
1681811100000|2023-04-18 09:45:00|6486.56|6486.56|6487.11|6487.11|6487.11|6487.11|6482.87|6482.87|0
1681811400000|2023-04-18 09:50:00|6486.7|6486.7|6488.59|6488.59|6488.59|6488.59|6486.57|6486.57|0
1681811700000|2023-04-18 09:55:00|6489.15|6489.15|6485.39|6485.39|6489.15|6489.15|6485.39|6485.39|0
1681812000000|2023-04-18 10:00:00|6484.28|6484.28|6493.02|6493.02|6493.02|6493.02|6482.34|6482.34|0
1681812300000|2023-04-18 10:05:00|6493.29|6493.29|6494.23|6494.23|6494.38|6494.38|6492.07|6492.07|0
1681812600000|2023-04-18 10:10:00|6494.78|6494.78|6494.91|6494.91|6498.05|6498.05|6494.78|6494.78|0
1681812900000|2023-04-18 10:15:00|6494.36|6494.36|6490.13|6490.13|6494.36|6494.36|6488.66|6488.66|0
1681813200000|2023-04-18 10:20:00|6490.25|6490.25|6487.39|6487.39|6490.25|6490.25|6486.84|6486.84|0
1681813500000|2023-04-18 10:25:00|6487.26|6487.26|6485.14|6485.14|6488.37|6488.37|6485.14|6485.14|0
1681813800000|2023-04-18 10:30:00|6485.7|6485.7|6486.93|6486.93|6487.75|6487.75|6485.7|6485.7|0
1681814100000|2023-04-18 10:35:00|6486.79|6486.79|6483.46|6483.46|6486.79|6486.79|6483.46|6483.46|0
1681814400000|2023-04-18 10:40:00|6484.01|6484.01|6482.12|6482.12|6484.14|6484.14|6481.56|6481.56|0
1681814700000|2023-04-18 10:45:00|6481.85|6481.85|6484.93|6484.93|6486.6|6486.6|6481.85|6481.85|0
1681815000000|2023-04-18 10:50:00|6484.8|6484.8|6486.15|6486.15|6489.84|6489.84|6484.51|6484.51|0
1681815300000|2023-04-18 10:55:00|6485.74|6485.74|6481.38|6481.38|6486.43|6486.43|6481.38|6481.38|0
1681815600000|2023-04-18 11:00:00|6479.13|6479.13|6477.25|6477.25|6479.78|6479.78|6476.73|6476.73|0
1681815900000|2023-04-18 11:05:00|6477.53|6477.53|6472.7|6472.7|6478.5|6478.5|6471.88|6471.88|0
1681816200000|2023-04-18 11:10:00|6472.14|6472.14|6476.29|6476.29|6478.31|6478.31|6472.14|6472.14|0
1681816500000|2023-04-18 11:15:00|6475.73|6475.73|6477.9|6477.9|6479.93|6479.93|6474.77|6474.77|0
1681816800000|2023-04-18 11:20:00|6479.01|6479.01|6484.53|6484.53|6487.67|6487.67|6479.01|6479.01|0
1681817100000|2023-04-18 11:25:00|6483.98|6483.98|6482.47|6482.47|6483.98|6483.98|6480.25|6480.25|0
1681817400000|2023-04-18 11:30:00|6483.02|6483.02|6490.49|6490.49|6490.76|6490.76|6483.02|6483.02|0
1681817700000|2023-04-18 11:35:00|6490.22|6490.22|6491.33|6491.33|6492.24|6492.24|6489.66|6489.66|0
1681818000000|2023-04-18 11:40:00|6491.88|6491.88|6492.81|6492.81|6493.22|6493.22|6491.56|6491.56|0
1681818300000|2023-04-18 11:45:00|6492.27|6492.27|6487.4|6487.4|6494.29|6494.29|6487.4|6487.4|0
1681818600000|2023-04-18 11:50:00|6487.95|6487.95|6488.92|6488.92|6488.92|6488.92|6486.34|6486.34|0
1681818900000|2023-04-18 11:55:00|6488.37|6488.37|6490.42|6490.42|6492.45|6492.45|6487.47|6487.47|0
1681819200000|2023-04-18 12:00:00|6489.87|6489.87|6496.91|6496.91|6498.93|6498.93|6489.87|6489.87|0
1681819500000|2023-04-18 12:05:00|6496.5|6496.5|6500.19|6500.19|6500.19|6500.19|6496.5|6496.5|0
1681819800000|2023-04-18 12:10:00|6500.74|6500.74|6501.43|6501.43|6503.46|6503.46|6500.74|6500.74|0
1681820100000|2023-04-18 12:15:00|6501.16|6501.16|6499.92|6499.92|6503.05|6503.05|6499.92|6499.92|0
1681820400000|2023-04-18 12:20:00|6499.64|6499.64|6505.14|6505.14|6506.66|6506.66|6499.64|6499.64|0
1681820700000|2023-04-18 12:25:00|6505.7|6505.7|6505.7|6505.7|6506.25|6506.25|6505.7|6505.7|0
1681821000000|2023-04-18 12:30:00|6503.67|6503.67|6504.91|6504.91|6505.47|6505.47|6503.67|6503.67|0
1681821300000|2023-04-18 12:35:00|6506.01|6506.01|6507.67|6507.67|6507.67|6507.67|6506.01|6506.01|0
1681821600000|2023-04-18 12:40:00|6508.78|6508.78|6506.98|6506.98|6508.78|6508.78|6506.84|6506.84|0
1681821900000|2023-04-18 12:45:00|6506.57|6506.57|6504.01|6504.01|6507.12|6507.12|6503.31|6503.31|0
1681822200000|2023-04-18 12:50:00|6502.9|6502.9|6506.72|6506.72|6507.64|6507.64|6502.9|6502.9|0
1681822500000|2023-04-18 12:55:00|6507.27|6507.27|6509.67|6509.67|6509.8|6509.8|6506.72|6506.72|0
1681822800000|2023-04-18 13:00:00|6509.12|6509.12|6510.16|6510.16|6511.27|6511.27|6508.56|6508.56|0
1681823100000|2023-04-18 13:05:00|6510.72|6510.72|6504.96|6504.96|6511.77|6511.77|6504.53|6504.53|0
1681823400000|2023-04-18 13:10:00|6504.4|6504.4|6494.3|6494.3|6504.4|6504.4|6493.75|6493.75|0
1681823700000|2023-04-18 13:15:00|6492.28|6492.28|6491.91|6491.91|6493.02|6493.02|6490.8|6490.8|0
1681824000000|2023-04-18 13:20:00|6491.77|6491.77|6496.33|6496.33|6496.38|6496.38|6491.77|6491.77|0
1681824300000|2023-04-18 13:25:00|6496.05|6496.05|6500.86|6500.86|6501.41|6501.41|6494.96|6494.96|0
1681824600000|2023-04-18 13:30:00|6500.3|6500.3|6502.46|6502.46|6503.99|6503.99|6493.48|6493.48|0
1681824900000|2023-04-18 13:35:00|6500.44|6500.44|6509.07|6509.07|6509.62|6509.62|6500.44|6500.44|0
1681825200000|2023-04-18 13:40:00|6508.51|6508.51|6510.8|6510.8|6515.96|6515.96|6508.51|6508.51|0
1681825500000|2023-04-18 13:45:00|6508.78|6508.78|6511.15|6511.15|6513.73|6513.73|6508.78|6508.78|0
1681825800000|2023-04-18 13:50:00|6513.17|6513.17|6507.36|6507.36|6513.17|6513.17|6507.36|6507.36|0
1681826100000|2023-04-18 13:55:00|6507.92|6507.92|6510.44|6510.44|6512.53|6512.53|6507.92|6507.92|0
1681826400000|2023-04-18 14:00:00|6511|6511|6502.64|6502.64|6511.68|6511.68|6502.64|6502.64|0
1681826700000|2023-04-18 14:05:00|6502.08|6502.08|6502.42|6502.42|6504.11|6504.11|6499.31|6499.31|0
1681827000000|2023-04-18 14:10:00|6502.97|6502.97|6506.54|6506.54|6506.54|6506.54|6502.84|6502.84|0
1681827300000|2023-04-18 14:15:00|6506.73|6506.73|6507.55|6507.55|6511.57|6511.57|6506.22|6506.22|0
1681827600000|2023-04-18 14:20:00|6508.11|6508.11|6510.46|6510.46|6511.01|6511.01|6505.95|6505.95|0
1681827900000|2023-04-18 14:25:00|6508.43|6508.43|6510.31|6510.31|6511.55|6511.55|6508.43|6508.43|0
1681828200000|2023-04-18 14:30:00|6508.29|6508.29|6508.01|6508.01|6508.56|6508.56|6507.18|6507.18|0
1681828500000|2023-04-18 14:35:00|6507.45|6507.45|6505.51|6505.51|6509.48|6509.48|6505.51|6505.51|0
1681828800000|2023-04-18 14:40:00|6506.07|6506.07|6508.1|6508.1|6508.1|6508.1|6502.03|6502.03|0
1681829100000|2023-04-18 14:45:00|6508.66|6508.66|6503.42|6503.42|6510.88|6510.88|6503|6503|0
1681829400000|2023-04-18 14:50:00|6503.02|6503.02|6505.09|6505.09|6508.59|6508.59|6503.02|6503.02|0
1681829700000|2023-04-18 14:55:00|6504.82|6504.82|6505.55|6505.55|6507.58|6507.58|6501.91|6501.91|0
1681830000000|2023-04-18 15:00:00|6506.11|6506.11|6506.63|6506.63|6506.63|6506.63|6503.53|6503.53|0
1681830300000|2023-04-18 15:05:00|6506.77|6506.77|6506.43|6506.43|6508.37|6508.37|6505.87|6505.87|0
1681830600000|2023-04-18 15:10:00|6504.4|6504.4|6501.57|6501.57|6506.43|6506.43|6500.02|6500.02|0
1681830900000|2023-04-18 15:15:00|6503.24|6503.24|6508.67|6508.67|6508.67|6508.67|6500.66|6500.66|0
1681831200000|2023-04-18 15:20:00|6509.22|6509.22|6507.89|6507.89|6512.49|6512.49|6507.33|6507.33|0
1681831500000|2023-04-18 15:25:00|6507.33|6507.33|6509.29|6509.29|6513.87|6513.87|6507.33|6507.33|0
1681888500000|2023-04-19 07:15:00|6507.19|6507.19|6501.33|6501.33|6511.24|6511.24|6496.58|6496.58|0
1681888800000|2023-04-19 07:20:00|6503.35|6503.35|6507.07|6507.07|6508.9|6508.9|6500.22|6500.22|0
1681889100000|2023-04-19 07:25:00|6506.51|6506.51|6503.27|6503.27|6506.88|6506.88|6502.82|6502.82|0
1681889400000|2023-04-19 07:30:00|6503.95|6503.95|6500.97|6500.97|6511.37|6511.37|6500.97|6500.97|0
1681889700000|2023-04-19 07:35:00|6498.94|6498.94|6502.48|6502.48|6509.11|6509.11|6498.39|6498.39|0
1681890000000|2023-04-19 07:40:00|6506.53|6506.53|6502.64|6502.64|6507.64|6507.64|6500.61|6500.61|0
1681890300000|2023-04-19 07:45:00|6502.08|6502.08|6510.14|6510.14|6514.48|6514.48|6502.08|6502.08|0
1681890600000|2023-04-19 07:50:00|6508.11|6508.11|6523.21|6523.21|6528.01|6528.01|6508.11|6508.11|0
1681890900000|2023-04-19 07:55:00|6522.66|6522.66|6521.26|6521.26|6526.9|6526.9|6521.19|6521.19|0
1681891200000|2023-04-19 08:00:00|6523.28|6523.28|6527.53|6527.53|6527.53|6527.53|6519.59|6519.59|0
1681891500000|2023-04-19 08:05:00|6527.75|6527.75|6522.17|6522.17|6528.86|6528.86|6522.17|6522.17|0
1681891800000|2023-04-19 08:10:00|6524.19|6524.19|6517.82|6517.82|6529.36|6529.36|6517.73|6517.73|0
1681892100000|2023-04-19 08:15:00|6518.38|6518.38|6513.93|6513.93|6518.38|6518.38|6509.53|6509.53|0
1681892400000|2023-04-19 08:20:00|6514.48|6514.48|6514.26|6514.26|6514.48|6514.48|6511.35|6511.35|0
1681892700000|2023-04-19 08:25:00|6513.15|6513.15|6515.15|6515.15|6516.26|6516.26|6511.19|6511.19|0
1681893000000|2023-04-19 08:30:00|6515.34|6515.34|6516.25|6516.25|6518.33|6518.33|6513.67|6513.67|0
1681893300000|2023-04-19 08:35:00|6515.7|6515.7|6515.89|6515.89|6517|6517|6513.67|6513.67|0
1681893600000|2023-04-19 08:40:00|6517.92|6517.92|6518.05|6518.05|6518.05|6518.05|6516.81|6516.81|0
1681893900000|2023-04-19 08:45:00|6518.6|6518.6|6513.69|6513.69|6520.63|6520.63|6511.52|6511.52|0
1681894200000|2023-04-19 08:50:00|6514.24|6514.24|6514.42|6514.42|6516.44|6516.44|6512.22|6512.22|0
1681894500000|2023-04-19 08:55:00|6514.82|6514.82|6510.1|6510.1|6514.82|6514.82|6510.1|6510.1|0
1681894800000|2023-04-19 09:00:00|6509.55|6509.55|6511.02|6511.02|6513.87|6513.87|6509.55|6509.55|0
1681895100000|2023-04-19 09:05:00|6511.57|6511.57|6510.75|6510.75|6512.68|6512.68|6509.55|6509.55|0
1681895400000|2023-04-19 09:10:00|6508.73|6508.73|6510.75|6510.75|6510.75|6510.75|6505.59|6505.59|0
1681895700000|2023-04-19 09:15:00|6512.78|6512.78|6513.33|6513.33|6514.45|6514.45|6510.84|6510.84|0
1681896000000|2023-04-19 09:20:00|6513.46|6513.46|6517.29|6517.29|6519.54|6519.54|6513.46|6513.46|0
1681896300000|2023-04-19 09:25:00|6517.43|6517.43|6517.56|6517.56|6521.62|6521.62|6517.43|6517.43|0
1681896600000|2023-04-19 09:30:00|6518.12|6518.12|6515.87|6515.87|6519.17|6519.17|6513.84|6513.84|0
1681896900000|2023-04-19 09:35:00|6516.01|6516.01|6515.45|6515.45|6516.01|6516.01|6515.45|6515.45|0
1681897200000|2023-04-19 09:40:00|6515.32|6515.32|6509.87|6509.87|6515.32|6515.32|6509.87|6509.87|0
1681897500000|2023-04-19 09:45:00|6511.9|6511.9|6517.13|6517.13|6517.68|6517.68|6507.71|6507.71|0
1681897800000|2023-04-19 09:50:00|6516.57|6516.57|6517.24|6517.24|6522.04|6522.04|6516.57|6516.57|0
1681898100000|2023-04-19 09:55:00|6516.68|6516.68|6510.23|6510.23|6516.68|6516.68|6509.68|6509.68|0
1681898400000|2023-04-19 10:00:00|6510.79|6510.79|6512.45|6512.45|6515.17|6515.17|6509.45|6509.45|0
1681898700000|2023-04-19 10:05:00|6513.01|6513.01|6513.19|6513.19|6513.56|6513.56|6513.01|6513.01|0
1681899000000|2023-04-19 10:10:00|6513.37|6513.37|6520.47|6520.47|6520.47|6520.47|6513.37|6513.37|0
1681899300000|2023-04-19 10:15:00|6520.34|6520.34|6512.33|6512.33|6520.34|6520.34|6512.33|6512.33|0
1681899600000|2023-04-19 10:20:00|6514.36|6514.36|6521.24|6521.24|6522.35|6522.35|6514.36|6514.36|0
1681899900000|2023-04-19 10:25:00|6521.64|6521.64|6522.76|6522.76|6523.31|6523.31|6521.64|6521.64|0
1681900200000|2023-04-19 10:30:00|6522.21|6522.21|6520.18|6520.18|6522.21|6522.21|6520.18|6520.18|0
1681900500000|2023-04-19 10:35:00|6517.96|6517.96|6517.93|6517.93|6517.96|6517.96|6516.56|6516.56|0
1681900800000|2023-04-19 10:40:00|6518.49|6518.49|6520.51|6520.51|6520.51|6520.51|6518.49|6518.49|0
1681901100000|2023-04-19 10:45:00|6521.07|6521.07|6519.04|6519.04|6522.54|6522.54|6518.49|6518.49|0
1681901400000|2023-04-19 10:50:00|6519.41|6519.41|6520.51|6520.51|6520.51|6520.51|6518.49|6518.49|0
1681901700000|2023-04-19 10:55:00|6521.07|6521.07|6523.09|6523.09|6524.2|6524.2|6521.07|6521.07|0
1681902000000|2023-04-19 11:00:00|6521.07|6521.07|6523.09|6523.09|6523.09|6523.09|6520.51|6520.51|0
1681902300000|2023-04-19 11:05:00|6521.07|6521.07|6519.39|6519.39|6521.42|6521.42|6518.85|6518.85|0
1681902600000|2023-04-19 11:10:00|6520.5|6520.5|6518.48|6518.48|6520.5|6520.5|6518.48|6518.48|0
1681902900000|2023-04-19 11:15:00|6520.5|6520.5|6521.61|6521.61|6523.64|6523.64|6520.5|6520.5|0
1681903200000|2023-04-19 11:20:00|6519.59|6519.59|6524.75|6524.75|6524.75|6524.75|6519.59|6519.59|0
1681903500000|2023-04-19 11:25:00|6525.02|6525.02|6521.73|6521.73|6529.34|6529.34|6520.62|6520.62|0
1681903800000|2023-04-19 11:30:00|6521.18|6521.18|6528.07|6528.07|6528.07|6528.07|6521.18|6521.18|0
1681904100000|2023-04-19 11:35:00|6526.04|6526.04|6524.29|6524.29|6526.04|6526.04|6521.99|6521.99|0
1681904400000|2023-04-19 11:40:00|6526.31|6526.31|6526.31|6526.31|6528.34|6528.34|6526.31|6526.31|0
1681904700000|2023-04-19 11:45:00|6524.29|6524.29|6533.96|6533.96|6534.23|6534.23|6522.26|6522.26|0
1681905000000|2023-04-19 11:50:00|6533.69|6533.69|6539.41|6539.41|6539.41|6539.41|6531.8|6531.8|0
1681905300000|2023-04-19 11:55:00|6537.38|6537.38|6535.36|6535.36|6537.38|6537.38|6533.33|6533.33|0
1681905600000|2023-04-19 12:00:00|6531.3|6531.3|6523.35|6523.35|6531.86|6531.86|6523.35|6523.35|0
1681905900000|2023-04-19 12:05:00|6522.24|6522.24|6519.29|6519.29|6523.35|6523.35|6517.27|6517.27|0
1681906200000|2023-04-19 12:10:00|6519.85|6519.85|6520.4|6520.4|6521.87|6521.87|6517.82|6517.82|0
1681906500000|2023-04-19 12:15:00|6519.85|6519.85|6512.96|6512.96|6519.85|6519.85|6512.41|6512.41|0
1681906800000|2023-04-19 12:20:00|6513.52|6513.52|6507.39|6507.39|6514.07|6514.07|6506.83|6506.83|0
1681907100000|2023-04-19 12:25:00|6509.41|6509.41|6504.41|6504.41|6511.99|6511.99|6504.41|6504.41|0
1681907400000|2023-04-19 12:30:00|6504.54|6504.54|6499.2|6499.2|6505.19|6505.19|6497.17|6497.17|0
1681907700000|2023-04-19 12:35:00|6497.17|6497.17|6499.76|6499.76|6500.31|6500.31|6495.14|6495.14|0
1681908000000|2023-04-19 12:40:00|6497.73|6497.73|6488.52|6488.52|6497.73|6497.73|6486.49|6486.49|0
1681908300000|2023-04-19 12:45:00|6489.07|6489.07|6487.6|6487.6|6492.21|6492.21|6487.6|6487.6|0
1681908600000|2023-04-19 12:50:00|6488.71|6488.71|6497.5|6497.5|6498.29|6498.29|6487.6|6487.6|0
1681908900000|2023-04-19 12:55:00|6498.06|6498.06|6495.25|6495.25|6498.06|6498.06|6493.45|6493.45|0
1681909200000|2023-04-19 13:00:00|6493.22|6493.22|6497.03|6497.03|6497.3|6497.3|6490.64|6490.64|0
1681909500000|2023-04-19 13:05:00|6499.05|6499.05|6508.71|6508.71|6508.71|6508.71|6499.05|6499.05|0
1681909800000|2023-04-19 13:10:00|6508.34|6508.34|6507.49|6507.49|6510.08|6510.08|6505.39|6505.39|0
1681910100000|2023-04-19 13:15:00|6505.47|6505.47|6503.17|6503.17|6505.47|6505.47|6500.31|6500.31|0
1681910400000|2023-04-19 13:20:00|6502.61|6502.61|6508.32|6508.32|6508.32|6508.32|6500.03|6500.03|0
1681910700000|2023-04-19 13:25:00|6506.3|6506.3|6504.14|6504.14|6506.85|6506.85|6503.32|6503.32|0
1681911000000|2023-04-19 13:30:00|6506.16|6506.16|6508.19|6508.19|6513.35|6513.35|6505.25|6505.25|0
1681911300000|2023-04-19 13:35:00|6507.63|6507.63|6508.55|6508.55|6511.35|6511.35|6503.03|6503.03|0
1681911600000|2023-04-19 13:40:00|6510.57|6510.57|6511.41|6511.41|6513.44|6513.44|6508.83|6508.83|0
1681911900000|2023-04-19 13:45:00|6509.38|6509.38|6509.85|6509.85|6511.97|6511.97|6505.8|6505.8|0
1681912200000|2023-04-19 13:50:00|6509.3|6509.3|6509.19|6509.19|6509.3|6509.3|6506.61|6506.61|0
1681912500000|2023-04-19 13:55:00|6508.63|6508.63|6513.51|6513.51|6513.51|6513.51|6502.99|6502.99|0
1681912800000|2023-04-19 14:00:00|6512.95|6512.95|6510.67|6510.67|6514.19|6514.19|6510.12|6510.12|0
1681913100000|2023-04-19 14:05:00|6508.64|6508.64|6505.08|6505.08|6508.78|6508.78|6503.85|6503.85|0
1681913400000|2023-04-19 14:10:00|6503.05|6503.05|6500.61|6500.61|6507.24|6507.24|6500.61|6500.61|0
1681913700000|2023-04-19 14:15:00|6500.47|6500.47|6500.19|6500.19|6502.5|6502.5|6499.36|6499.36|0
1681914000000|2023-04-19 14:20:00|6499.97|6499.97|6496.82|6496.82|6501.99|6501.99|6495.48|6495.48|0
1681914300000|2023-04-19 14:25:00|6494.79|6494.79|6492.17|6492.17|6495.99|6495.99|6491.62|6491.62|0
1681914600000|2023-04-19 14:30:00|6492.73|6492.73|6492.97|6492.97|6495.95|6495.95|6491.9|6491.9|0
1681914900000|2023-04-19 14:35:00|6490.94|6490.94|6492.93|6492.93|6495.7|6495.7|6490.94|6490.94|0
1681915200000|2023-04-19 14:40:00|6493.06|6493.06|6491.04|6491.04|6493.06|6493.06|6491.04|6491.04|0
1681915500000|2023-04-19 14:45:00|6491.17|6491.17|6487.9|6487.9|6491.44|6491.44|6487.9|6487.9|0
1681915800000|2023-04-19 14:50:00|6488.03|6488.03|6490.25|6490.25|6492.28|6492.28|6487.49|6487.49|0
1681916100000|2023-04-19 14:55:00|6490.39|6490.39|6491.58|6491.58|6491.58|6491.58|6488.17|6488.17|0
1681916400000|2023-04-19 15:00:00|6489.55|6489.55|6481.04|6481.04|6489.55|6489.55|6479.7|6479.7|0
1681916700000|2023-04-19 15:05:00|6479.01|6479.01|6484.82|6484.82|6487.67|6487.67|6478.46|6478.46|0
1681917000000|2023-04-19 15:10:00|6486.85|6486.85|6483.61|6483.61|6486.85|6486.85|6481.59|6481.59|0
1681917300000|2023-04-19 15:15:00|6481.59|6481.59|6478.65|6478.65|6484.17|6484.17|6477.54|6477.54|0
1681917600000|2023-04-19 15:20:00|6480.67|6480.67|6478.95|6478.95|6482.23|6482.23|6478.65|6478.65|0
1681917900000|2023-04-19 15:25:00|6478.81|6478.81|6480.31|6480.31|6480.86|6480.86|6476.79|6476.79|0
1681974900000|2023-04-20 07:15:00|6439.03|6439.03|6435.38|6435.38|6440.15|6440.15|6428.49|6428.49|0
1681975200000|2023-04-20 07:20:00|6437.41|6437.41|6440.13|6440.13|6440.68|6440.68|6431.87|6431.87|0
1681975500000|2023-04-20 07:25:00|6442.15|6442.15|6436.59|6436.59|6451.22|6451.22|6436.59|6436.59|0
1681975800000|2023-04-20 07:30:00|6436.19|6436.19|6434.23|6434.23|6436.19|6436.19|6430.17|6430.17|0
1681976100000|2023-04-20 07:35:00|6432.2|6432.2|6434.1|6434.1|6436.49|6436.49|6424.5|6424.5|0
1681976400000|2023-04-20 07:40:00|6435.76|6435.76|6430.28|6430.28|6435.76|6435.76|6427.7|6427.7|0
1681976700000|2023-04-20 07:45:00|6430.15|6430.15|6435.2|6435.2|6436.89|6436.89|6430.15|6430.15|0
1681977000000|2023-04-20 07:50:00|6435.53|6435.53|6449.82|6449.82|6450.67|6450.67|6435.09|6435.09|0
1681977300000|2023-04-20 07:55:00|6449.69|6449.69|6446.68|6446.68|6450.49|6450.49|6443.02|6443.02|0
1681977600000|2023-04-20 08:00:00|6446.95|6446.95|6448.6|6448.6|6450.1|6450.1|6446.55|6446.55|0
1681977900000|2023-04-20 08:05:00|6447.49|6447.49|6452.27|6452.27|6454.78|6454.78|6447.49|6447.49|0
1681978200000|2023-04-20 08:10:00|6451.16|6451.16|6444.13|6444.13|6451.16|6451.16|6441.9|6441.9|0
1681978500000|2023-04-20 08:15:00|6446.15|6446.15|6447.44|6447.44|6450.8|6450.8|6445.62|6445.62|0
1681978800000|2023-04-20 08:20:00|6447.17|6447.17|6448.06|6448.06|6448.06|6448.06|6442.79|6442.79|0
1681979100000|2023-04-20 08:25:00|6449.17|6449.17|6452.64|6452.64|6454.24|6454.24|6449.17|6449.17|0
1681979400000|2023-04-20 08:30:00|6453.19|6453.19|6447.48|6447.48|6453.46|6453.46|6447.48|6447.48|0
1681979700000|2023-04-20 08:35:00|6445.46|6445.46|6449.8|6449.8|6450.04|6450.04|6444.9|6444.9|0
1681980000000|2023-04-20 08:40:00|6449.24|6449.24|6453.96|6453.96|6455.71|6455.71|6449.24|6449.24|0
1681980300000|2023-04-20 08:45:00|6454.51|6454.51|6454.18|6454.18|6454.51|6454.51|6453.4|6453.4|0
1681980600000|2023-04-20 08:50:00|6456.2|6456.2|6458.4|6458.4|6459.34|6459.34|6456.2|6456.2|0
1681980900000|2023-04-20 08:55:00|6456.37|6456.37|6461.95|6461.95|6462.65|6462.65|6456.37|6456.37|0
1681981200000|2023-04-20 09:00:00|6461.39|6461.39|6468.93|6468.93|6468.93|6468.93|6461.39|6461.39|0
1681981500000|2023-04-20 09:05:00|6469.37|6469.37|6471.09|6471.09|6471.09|6471.09|6467.04|6467.04|0
1681981800000|2023-04-20 09:10:00|6469.06|6469.06|6471.28|6471.28|6471.28|6471.28|6466.48|6466.48|0
1681982100000|2023-04-20 09:15:00|6471.42|6471.42|6475.4|6475.4|6476.22|6476.22|6471.42|6471.42|0
1681982400000|2023-04-20 09:20:00|6474.84|6474.84|6468.66|6468.66|6475.13|6475.13|6468.66|6468.66|0
1681982700000|2023-04-20 09:25:00|6468.11|6468.11|6464.95|6464.95|6471.89|6471.89|6463.84|6463.84|0
1681983000000|2023-04-20 09:30:00|6464.4|6464.4|6461.42|6461.42|6464.4|6464.4|6461.42|6461.42|0
1681983300000|2023-04-20 09:35:00|6461.28|6461.28|6454.88|6454.88|6461.28|6461.28|6454.88|6454.88|0
1681983600000|2023-04-20 09:40:00|6452.85|6452.85|6451.44|6451.44|6454.88|6454.88|6451.44|6451.44|0
1681983900000|2023-04-20 09:45:00|6451.71|6451.71|6460.29|6460.29|6460.29|6460.29|6451.58|6451.58|0
1681984200000|2023-04-20 09:50:00|6460.84|6460.84|6454.95|6454.95|6460.84|6460.84|6453.94|6453.94|0
1681984500000|2023-04-20 09:55:00|6452.92|6452.92|6449.79|6449.79|6452.92|6452.92|6449.04|6449.04|0
1681984800000|2023-04-20 10:00:00|6448.68|6448.68|6457.65|6457.65|6457.65|6457.65|6448.68|6448.68|0
1681985100000|2023-04-20 10:05:00|6458.76|6458.76|6458.75|6458.75|6458.76|6458.76|6456.17|6456.17|0
1681985400000|2023-04-20 10:10:00|6456.72|6456.72|6465.93|6465.93|6465.93|6465.93|6456.72|6456.72|0
1681985700000|2023-04-20 10:15:00|6466.19|6466.19|6461.03|6461.03|6466.19|6466.19|6461.03|6461.03|0
1681986000000|2023-04-20 10:20:00|6461.59|6461.59|6461.55|6461.55|6462.66|6462.66|6459.12|6459.12|0
1681986300000|2023-04-20 10:25:00|6461.69|6461.69|6458.9|6458.9|6462.78|6462.78|6458.9|6458.9|0
1681986600000|2023-04-20 10:30:00|6459.45|6459.45|6459.64|6459.64|6459.64|6459.64|6455.4|6455.4|0
1681986900000|2023-04-20 10:35:00|6461.67|6461.67|6462.48|6462.48|6462.64|6462.64|6459.64|6459.64|0
1681987200000|2023-04-20 10:40:00|6461.93|6461.93|6463.4|6463.4|6463.4|6463.4|6460.82|6460.82|0
1681987500000|2023-04-20 10:45:00|6462.84|6462.84|6463.76|6463.76|6463.76|6463.76|6462.66|6462.66|0
1681987800000|2023-04-20 10:50:00|6465.43|6465.43|6464.46|6464.46|6465.98|6465.98|6464.46|6464.46|0
1681988100000|2023-04-20 10:55:00|6462.44|6462.44|6465.31|6465.31|6465.31|6465.31|6460.78|6460.78|0
1681988400000|2023-04-20 11:00:00|6464.76|6464.76|6460.07|6460.07|6464.76|6464.76|6456.38|6456.38|0
1681988700000|2023-04-20 11:05:00|6462.1|6462.1|6464.03|6464.03|6464.03|6464.03|6462.1|6462.1|0
1681989000000|2023-04-20 11:10:00|6464.58|6464.58|6466.06|6466.06|6466.06|6466.06|6464.03|6464.03|0
1681989300000|2023-04-20 11:15:00|6465.5|6465.5|6466.3|6466.3|6466.43|6466.43|6465.5|6465.5|0
1681989600000|2023-04-20 11:20:00|6466.85|6466.85|6467.81|6467.81|6467.81|6467.81|6466.85|6466.85|0
1681989900000|2023-04-20 11:25:00|6468.14|6468.14|6467.74|6467.74|6468.14|6468.14|6466.11|6466.11|0
1681990200000|2023-04-20 11:30:00|6467.18|6467.18|6465.66|6465.66|6469.21|6469.21|6464.6|6464.6|0
1681990500000|2023-04-20 11:35:00|6463.64|6463.64|6462.17|6462.17|6463.64|6463.64|6461.61|6461.61|0
1681990800000|2023-04-20 11:40:00|6461.61|6461.61|6461.88|6461.88|6461.88|6461.88|6459.03|6459.03|0
1681991100000|2023-04-20 11:45:00|6462.43|6462.43|6460.4|6460.4|6462.43|6462.43|6460.4|6460.4|0
1681991400000|2023-04-20 11:50:00|6460.03|6460.03|6462.71|6462.71|6463.55|6463.55|6460.03|6460.03|0
1681991700000|2023-04-20 11:55:00|6462.15|6462.15|6461.9|6461.9|6464.62|6464.62|6461.9|6461.9|0
1681992000000|2023-04-20 12:00:00|6459.88|6459.88|6457.94|6457.94|6462.46|6462.46|6457.94|6457.94|0
1681992300000|2023-04-20 12:05:00|6459.97|6459.97|6467.99|6467.99|6469.46|6469.46|6459.97|6459.97|0
1681992600000|2023-04-20 12:10:00|6468.12|6468.12|6466.23|6466.23|6468.76|6468.76|6465.82|6465.82|0
1681992900000|2023-04-20 12:15:00|6466.49|6466.49|6471.5|6471.5|6471.5|6471.5|6466.49|6466.49|0
1681993200000|2023-04-20 12:20:00|6473.53|6473.53|6477.08|6477.08|6481.83|6481.83|6473.53|6473.53|0
1681993500000|2023-04-20 12:25:00|6476.53|6476.53|6475.97|6475.97|6478.84|6478.84|6473.68|6473.68|0
1681993800000|2023-04-20 12:30:00|6477.63|6477.63|6477.61|6477.61|6477.63|6477.63|6474.92|6474.92|0
1681994100000|2023-04-20 12:35:00|6479.63|6479.63|6488.9|6488.9|6489.45|6489.45|6479.63|6479.63|0
1681994400000|2023-04-20 12:40:00|6486.87|6486.87|6489.65|6489.65|6490.76|6490.76|6485.4|6485.4|0
1681994700000|2023-04-20 12:45:00|6490.2|6490.2|6486.89|6486.89|6490.2|6490.2|6485.78|6485.78|0
1681995000000|2023-04-20 12:50:00|6486.33|6486.33|6490.67|6490.67|6491.23|6491.23|6486.33|6486.33|0
1681995300000|2023-04-20 12:55:00|6488.65|6488.65|6493.92|6493.92|6495.32|6495.32|6488.65|6488.65|0
1681995600000|2023-04-20 13:00:00|6494.19|6494.19|6499.74|6499.74|6501.49|6501.49|6494.19|6494.19|0
1681995900000|2023-04-20 13:05:00|6501.76|6501.76|6491.55|6491.55|6502.32|6502.32|6491.55|6491.55|0
1681996200000|2023-04-20 13:10:00|6491|6491|6490.85|6490.85|6494.13|6494.13|6490.85|6490.85|0
1681996500000|2023-04-20 13:15:00|6491.03|6491.03|6501.39|6501.39|6505.44|6505.44|6491.03|6491.03|0
1681996800000|2023-04-20 13:20:00|6501.58|6501.58|6511.59|6511.59|6511.59|6511.59|6501.58|6501.58|0
1681997100000|2023-04-20 13:25:00|6509.57|6509.57|6515.04|6515.04|6517.07|6517.07|6509.57|6509.57|0
1681997400000|2023-04-20 13:30:00|6515.6|6515.6|6518.8|6518.8|6519.16|6519.16|6513.02|6513.02|0
1681997700000|2023-04-20 13:35:00|6518.24|6518.24|6518.67|6518.67|6520.27|6520.27|6517.19|6517.19|0
1681998000000|2023-04-20 13:40:00|6520.7|6520.7|6514.48|6514.48|6520.7|6520.7|6513.37|6513.37|0
1681998300000|2023-04-20 13:45:00|6513.93|6513.93|6516.2|6516.2|6517.67|6517.67|6513.93|6513.93|0
1681998600000|2023-04-20 13:50:00|6515.64|6515.64|6515.45|6515.45|6516.62|6516.62|6513.84|6513.84|0
1681998900000|2023-04-20 13:55:00|6515.72|6515.72|6504.88|6504.88|6515.72|6515.72|6504.88|6504.88|0
1681999200000|2023-04-20 14:00:00|6504.69|6504.69|6497.04|6497.04|6504.69|6504.69|6495.57|6495.57|0
1681999500000|2023-04-20 14:05:00|6495.01|6495.01|6500.08|6500.08|6500.08|6500.08|6495.01|6495.01|0
1681999800000|2023-04-20 14:10:00|6500.63|6500.63|6492.94|6492.94|6500.63|6500.63|6490.5|6490.5|0
1682000100000|2023-04-20 14:15:00|6494.97|6494.97|6498.55|6498.55|6498.7|6498.7|6494.97|6494.97|0
1682000400000|2023-04-20 14:20:00|6499.11|6499.11|6500.82|6500.82|6501.13|6501.13|6499.11|6499.11|0
1682000700000|2023-04-20 14:25:00|6501.38|6501.38|6502.43|6502.43|6502.43|6502.43|6500.27|6500.27|0
1682001000000|2023-04-20 14:30:00|6504.45|6504.45|6506.08|6506.08|6506.7|6506.7|6504.45|6504.45|0
1682001300000|2023-04-20 14:35:00|6505.53|6505.53|6509.01|6509.01|6511.07|6511.07|6504.97|6504.97|0
1682001600000|2023-04-20 14:40:00|6509.56|6509.56|6505.78|6505.78|6516.11|6516.11|6505.78|6505.78|0
1682001900000|2023-04-20 14:45:00|6505.23|6505.23|6498.27|6498.27|6505.23|6505.23|6496.24|6496.24|0
1682002200000|2023-04-20 14:50:00|6498.83|6498.83|6502.94|6502.94|6504.54|6504.54|6498.83|6498.83|0
1682002500000|2023-04-20 14:55:00|6503.49|6503.49|6508.85|6508.85|6509.4|6509.4|6502.94|6502.94|0
1682002800000|2023-04-20 15:00:00|6510.87|6510.87|6508.1|6508.1|6510.87|6510.87|6508.1|6508.1|0
1682003100000|2023-04-20 15:05:00|6506.07|6506.07|6506.07|6506.07|6506.07|6506.07|6501.47|6501.47|0
1682003400000|2023-04-20 15:10:00|6504.05|6504.05|6512.15|6512.15|6512.15|6512.15|6501.47|6501.47|0
1682003700000|2023-04-20 15:15:00|6512.01|6512.01|6515.7|6515.7|6516.07|6516.07|6511.88|6511.88|0
1682004000000|2023-04-20 15:20:00|6515.89|6515.89|6514.08|6514.08|6515.89|6515.89|6511.5|6511.5|0
1682004300000|2023-04-20 15:25:00|6510.03|6510.03|6508.84|6508.84|6512.06|6512.06|6506.89|6506.89|0
1682061300000|2023-04-21 07:15:00|6529.77|6529.77|6516.1|6516.1|6538.26|6538.26|6515.54|6515.54|0
1682061600000|2023-04-21 07:20:00|6514.08|6514.08|6519.46|6519.46|6523.34|6523.34|6512.97|6512.97|0
1682061900000|2023-04-21 07:25:00|6518.9|6518.9|6519.12|6519.12|6523.54|6523.54|6517.83|6517.83|0
1682062200000|2023-04-21 07:30:00|6518.01|6518.01|6517.97|6517.97|6518.04|6518.04|6514.49|6514.49|0
1682062500000|2023-04-21 07:35:00|6516.86|6516.86|6511.44|6511.44|6518.49|6518.49|6511.44|6511.44|0
1682062800000|2023-04-21 07:40:00|6509.42|6509.42|6509.49|6509.49|6511.56|6511.56|6504.62|6504.62|0
1682063100000|2023-04-21 07:45:00|6508.94|6508.94|6513.98|6513.98|6519.46|6519.46|6508.38|6508.38|0
1682063400000|2023-04-21 07:50:00|6514.2|6514.2|6520.73|6520.73|6523.86|6523.86|6512.4|6512.4|0
1682063700000|2023-04-21 07:55:00|6522.75|6522.75|6520.31|6520.31|6523.16|6523.16|6520.31|6520.31|0
1682064000000|2023-04-21 08:00:00|6518.09|6518.09|6516.94|6516.94|6525.37|6525.37|6516.66|6516.66|0
1682064300000|2023-04-21 08:05:00|6515.83|6515.83|6516.02|6516.02|6520.95|6520.95|6514.87|6514.87|0
1682064600000|2023-04-21 08:10:00|6515.47|6515.47|6513.36|6513.36|6517.05|6517.05|6513.36|6513.36|0
1682064900000|2023-04-21 08:15:00|6513.91|6513.91|6512.8|6512.8|6513.91|6513.91|6512.25|6512.25|0
1682065200000|2023-04-21 08:20:00|6514.46|6514.46|6520.69|6520.69|6520.69|6520.69|6510.41|6510.41|0
1682065500000|2023-04-21 08:25:00|6520.83|6520.83|6533.67|6533.67|6533.67|6533.67|6520.83|6520.83|0
1682065800000|2023-04-21 08:30:00|6534.23|6534.23|6538.58|6538.58|6538.58|6538.58|6531.79|6531.79|0
1682066100000|2023-04-21 08:35:00|6539.14|6539.14|6533.52|6533.52|6542.65|6542.65|6532.12|6532.12|0
1682066400000|2023-04-21 08:40:00|6534.07|6534.07|6542.29|6542.29|6543.2|6543.2|6534.07|6534.07|0
1682066700000|2023-04-21 08:45:00|6542.84|6542.84|6545.41|6545.41|6545.41|6545.41|6541.73|6541.73|0
1682067000000|2023-04-21 08:50:00|6545.68|6545.68|6553.07|6553.07|6553.07|6553.07|6545.68|6545.68|0
1682067300000|2023-04-21 08:55:00|6551.96|6551.96|6542.19|6542.19|6551.96|6551.96|6538.74|6538.74|0
1682067600000|2023-04-21 09:00:00|6541.63|6541.63|6529.28|6529.28|6541.63|6541.63|6529.28|6529.28|0
1682067900000|2023-04-21 09:05:00|6528.91|6528.91|6534.82|6534.82|6537.21|6537.21|6528.09|6528.09|0
1682068200000|2023-04-21 09:10:00|6534.93|6534.93|6535.55|6535.55|6535.55|6535.55|6534.93|6534.93|0
1682068500000|2023-04-21 09:15:00|6538.32|6538.32|6551.69|6551.69|6565.26|6565.26|6538.32|6538.32|0
1682068800000|2023-04-21 09:20:00|6550.02|6550.02|6556.68|6556.68|6556.68|6556.68|6549.33|6549.33|0
1682069100000|2023-04-21 09:25:00|6556.81|6556.81|6550.9|6550.9|6556.81|6556.81|6549.07|6549.07|0
1682069400000|2023-04-21 09:30:00|6548.87|6548.87|6543.25|6543.25|6550.68|6550.68|6543.25|6543.25|0
1682069700000|2023-04-21 09:35:00|6544.36|6544.36|6543.77|6543.77|6546.38|6546.38|6542.3|6542.3|0
1682070000000|2023-04-21 09:40:00|6544.1|6544.1|6538.94|6538.94|6544.65|6544.65|6536.91|6536.91|0
1682070300000|2023-04-21 09:45:00|6538.38|6538.38|6537.56|6537.56|6542.07|6542.07|6537.56|6537.56|0
1682070600000|2023-04-21 09:50:00|6539.22|6539.22|6530.67|6530.67|6542.72|6542.72|6530.48|6530.48|0
1682070900000|2023-04-21 09:55:00|6528.64|6528.64|6530.12|6530.12|6532.14|6532.14|6527.54|6527.54|0
1682071200000|2023-04-21 10:00:00|6529.01|6529.01|6527.46|6527.46|6530.05|6530.05|6522.04|6522.04|0
1682071500000|2023-04-21 10:05:00|6526.91|6526.91|6529.13|6529.13|6529.68|6529.68|6526.91|6526.91|0
1682071800000|2023-04-21 10:10:00|6529.02|6529.02|6532.53|6532.53|6533.09|6533.09|6529.02|6529.02|0
1682072100000|2023-04-21 10:15:00|6531.98|6531.98|6531.78|6531.78|6534|6534|6531.78|6531.78|0
1682072400000|2023-04-21 10:20:00|6529.76|6529.76|6528.78|6528.78|6531.78|6531.78|6528.78|6528.78|0
1682072700000|2023-04-21 10:25:00|6528.23|6528.23|6528.76|6528.76|6529.58|6529.58|6528.06|6528.06|0
1682073000000|2023-04-21 10:30:00|6529.03|6529.03|6518.19|6518.19|6529.03|6529.03|6513.04|6513.04|0
1682073300000|2023-04-21 10:35:00|6516.17|6516.17|6521.97|6521.97|6522.52|6522.52|6512.11|6512.11|0
1682073600000|2023-04-21 10:40:00|6522.52|6522.52|6518.64|6518.64|6522.52|6522.52|6518.64|6518.64|0
1682073900000|2023-04-21 10:45:00|6518.45|6518.45|6513.62|6513.62|6519|6519|6511.6|6511.6|0
1682074200000|2023-04-21 10:50:00|6515.65|6515.65|6522.5|6522.5|6522.5|6522.5|6515.09|6515.09|0
1682074500000|2023-04-21 10:55:00|6520.48|6520.48|6518.72|6518.72|6520.48|6520.48|6516.25|6516.25|0
1682074800000|2023-04-21 11:00:00|6518.61|6518.61|6516.83|6516.83|6519.28|6519.28|6516.7|6516.7|0
1682075100000|2023-04-21 11:05:00|6517.39|6517.39|6515.04|6515.04|6517.39|6517.39|6512.88|6512.88|0
1682075400000|2023-04-21 11:10:00|6515.59|6515.59|6512.04|6512.04|6515.59|6515.59|6511.9|6511.9|0
1682075700000|2023-04-21 11:15:00|6511.48|6511.48|6516.42|6516.42|6516.42|6516.42|6511.48|6511.48|0
1682076000000|2023-04-21 11:20:00|6516.97|6516.97|6517.23|6517.23|6517.23|6517.23|6515.73|6515.73|0
1682076300000|2023-04-21 11:25:00|6517.34|6517.34|6515.68|6515.68|6519.37|6519.37|6515.68|6515.68|0
1682076600000|2023-04-21 11:30:00|6515.45|6515.45|6519.39|6519.39|6520.45|6520.45|6515.45|6515.45|0
1682076900000|2023-04-21 11:35:00|6518.83|6518.83|6521.97|6521.97|6523.08|6523.08|6518.83|6518.83|0
1682077200000|2023-04-21 11:40:00|6521.41|6521.41|6520.86|6520.86|6521.41|6521.41|6520.86|6520.86|0
1682077500000|2023-04-21 11:45:00|6520.3|6520.3|6518.09|6518.09|6520.3|6520.3|6518.09|6518.09|0
1682077800000|2023-04-21 11:50:00|6517.95|6517.95|6517|6517|6517.95|6517.95|6513.77|6513.77|0
1682078100000|2023-04-21 11:55:00|6516.44|6516.44|6517.97|6517.97|6517.97|6517.97|6516.44|6516.44|0
1682078400000|2023-04-21 12:00:00|6518.53|6518.53|6518.53|6518.53|6520.55|6520.55|6516.5|6516.5|0
1682078700000|2023-04-21 12:05:00|6517.42|6517.42|6520.81|6520.81|6520.81|6520.81|6517.42|6517.42|0
1682079000000|2023-04-21 12:10:00|6520.26|6520.26|6522.34|6522.34|6522.34|6522.34|6518.1|6518.1|0
1682079300000|2023-04-21 12:15:00|6524.37|6524.37|6522.7|6522.7|6524.37|6524.37|6522.7|6522.7|0
1682079600000|2023-04-21 12:20:00|6522.15|6522.15|6520.02|6520.02|6522.41|6522.41|6519.83|6519.83|0
1682079900000|2023-04-21 12:25:00|6519.75|6519.75|6517.03|6517.03|6521.41|6521.41|6517.03|6517.03|0
1682080200000|2023-04-21 12:30:00|6515|6515|6510.26|6510.26|6515|6515|6510.26|6510.26|0
1682080500000|2023-04-21 12:35:00|6510.81|6510.81|6510.76|6510.76|6511.87|6511.87|6510.49|6510.49|0
1682080800000|2023-04-21 12:40:00|6511.32|6511.32|6508.74|6508.74|6511.87|6511.87|6508.74|6508.74|0
1682081100000|2023-04-21 12:45:00|6509.29|6509.29|6509.74|6509.74|6511.76|6511.76|6509.29|6509.29|0
1682081400000|2023-04-21 12:50:00|6509.63|6509.63|6509.85|6509.85|6510.4|6510.4|6508.38|6508.38|0
1682081700000|2023-04-21 12:55:00|6509.29|6509.29|6509.62|6509.62|6511.65|6511.65|6506.71|6506.71|0
1682082000000|2023-04-21 13:00:00|6509.36|6509.36|6513.11|6513.11|6513.11|6513.11|6509.36|6509.36|0
1682082300000|2023-04-21 13:05:00|6513.66|6513.66|6510.97|6510.97|6514.77|6514.77|6510.43|6510.43|0
1682082600000|2023-04-21 13:10:00|6511.53|6511.53|6509.92|6509.92|6512.64|6512.64|6507.9|6507.9|0
1682082900000|2023-04-21 13:15:00|6508.81|6508.81|6506.84|6506.84|6508.81|6508.81|6504.57|6504.57|0
1682083200000|2023-04-21 13:20:00|6506.71|6506.71|6512.18|6512.18|6512.18|6512.18|6506.71|6506.71|0
1682083500000|2023-04-21 13:25:00|6514.2|6514.2|6510.99|6510.99|6514.2|6514.2|6509.6|6509.6|0
1682083800000|2023-04-21 13:30:00|6510.86|6510.86|6512.52|6512.52|6513.07|6513.07|6510.3|6510.3|0
1682084100000|2023-04-21 13:35:00|6513.07|6513.07|6519.52|6519.52|6520.76|6520.76|6512.52|6512.52|0
1682084400000|2023-04-21 13:40:00|6520.07|6520.07|6514.8|6514.8|6520.63|6520.63|6512.63|6512.63|0
1682084700000|2023-04-21 13:45:00|6512.77|6512.77|6510.62|6510.62|6515.91|6515.91|6510.62|6510.62|0
1682085000000|2023-04-21 13:50:00|6509.93|6509.93|6508.27|6508.27|6509.94|6509.94|6507.91|6507.91|0
1682085300000|2023-04-21 13:55:00|6508.49|6508.49|6499.57|6499.57|6509.51|6509.51|6498.87|6498.87|0
1682085600000|2023-04-21 14:00:00|6500.12|6500.12|6502.98|6502.98|6502.98|6502.98|6498.73|6498.73|0
1682085900000|2023-04-21 14:05:00|6505.01|6505.01|6510.72|6510.72|6512.75|6512.75|6505.01|6505.01|0
1682086200000|2023-04-21 14:10:00|6506.67|6506.67|6514.38|6514.38|6516.53|6516.53|6506.67|6506.67|0
1682086500000|2023-04-21 14:15:00|6512.35|6512.35|6504.31|6504.31|6512.35|6512.35|6504.31|6504.31|0
1682086800000|2023-04-21 14:20:00|6502.29|6502.29|6505.94|6505.94|6505.94|6505.94|6499.12|6499.12|0
1682087100000|2023-04-21 14:25:00|6505.39|6505.39|6510.81|6510.81|6510.81|6510.81|6503.92|6503.92|0
1682087400000|2023-04-21 14:30:00|6511.37|6511.37|6522.84|6522.84|6523.95|6523.95|6511.37|6511.37|0
1682087700000|2023-04-21 14:35:00|6522.29|6522.29|6514.92|6514.92|6524.51|6524.51|6514.92|6514.92|0
1682088000000|2023-04-21 14:40:00|6514.7|6514.7|6508.96|6508.96|6518.17|6518.17|6508.82|6508.82|0
1682088300000|2023-04-21 14:45:00|6508.83|6508.83|6501.47|6501.47|6508.83|6508.83|6498.66|6498.66|0
1682088600000|2023-04-21 14:50:00|6501.59|6501.59|6498.62|6498.62|6501.97|6501.97|6497.51|6497.51|0
1682088900000|2023-04-21 14:55:00|6497.51|6497.51|6499.58|6499.58|6500.13|6500.13|6494.71|6494.71|0
1682089200000|2023-04-21 15:00:00|6499.02|6499.02|6504.59|6504.59|6505.92|6505.92|6499.02|6499.02|0
1682089500000|2023-04-21 15:05:00|6504.03|6504.03|6498.89|6498.89|6506.06|6506.06|6498.89|6498.89|0
1682089800000|2023-04-21 15:10:00|6499.03|6499.03|6500.99|6500.99|6501.73|6501.73|6496.99|6496.99|0
1682090100000|2023-04-21 15:15:00|6494.92|6494.92|6493.66|6493.66|6498.89|6498.89|6489.76|6489.76|0
1682090400000|2023-04-21 15:20:00|6491.64|6491.64|6487.1|6487.1|6493.66|6493.66|6487.1|6487.1|0
1682090700000|2023-04-21 15:25:00|6487.65|6487.65|6487|6487|6491.16|6491.16|6482.05|6482.05|0
1682320500000|2023-04-24 07:15:00|6495.21|6495.21|6497.35|6497.35|6500.93|6500.93|6495.21|6495.21|0
1682320800000|2023-04-24 07:20:00|6498.46|6498.46|6492.66|6492.66|6499.57|6499.57|6491|6491|0
1682321100000|2023-04-24 07:25:00|6490.63|6490.63|6491.92|6491.92|6494.5|6494.5|6488.78|6488.78|0
1682321400000|2023-04-24 07:30:00|6491.54|6491.54|6486.12|6486.12|6491.54|6491.54|6482.99|6482.99|0
1682321700000|2023-04-24 07:35:00|6488.15|6488.15|6486.16|6486.16|6490.17|6490.17|6484.94|6484.94|0
1682322000000|2023-04-24 07:40:00|6486.72|6486.72|6492.1|6492.1|6492.1|6492.1|6482.53|6482.53|0
1682322300000|2023-04-24 07:45:00|6491.55|6491.55|6484.35|6484.35|6491.55|6491.55|6482.33|6482.33|0
1682322600000|2023-04-24 07:50:00|6485.46|6485.46|6487.87|6487.87|6487.87|6487.87|6479.94|6479.94|0
1682322900000|2023-04-24 07:55:00|6489.54|6489.54|6491.61|6491.61|6491.61|6491.61|6488.43|6488.43|0
1682323200000|2023-04-24 08:00:00|6493.64|6493.64|6492.59|6492.59|6498.99|6498.99|6492.03|6492.03|0
1682323500000|2023-04-24 08:05:00|6493.7|6493.7|6498.86|6498.86|6500.89|6500.89|6493.7|6493.7|0
1682323800000|2023-04-24 08:10:00|6496.83|6496.83|6493.1|6493.1|6498.86|6498.86|6491.62|6491.62|0
1682324100000|2023-04-24 08:15:00|6492.54|6492.54|6480.49|6480.49|6492.99|6492.99|6480.49|6480.49|0
1682324400000|2023-04-24 08:20:00|6481.05|6481.05|6474.1|6474.1|6481.6|6481.6|6474.1|6474.1|0
1682324700000|2023-04-24 08:25:00|6474.24|6474.24|6469.31|6469.31|6474.61|6474.61|6469.31|6469.31|0
1682325000000|2023-04-24 08:30:00|6471.34|6471.34|6473.36|6473.36|6475.94|6475.94|6471.34|6471.34|0
1682325300000|2023-04-24 08:35:00|6474.47|6474.47|6474.56|6474.56|6475.12|6475.12|6473.09|6473.09|0
1682325600000|2023-04-24 08:40:00|6475.12|6475.12|6473.64|6473.64|6477.34|6477.34|6473.64|6473.64|0
1682325900000|2023-04-24 08:45:00|6471.61|6471.61|6473.14|6473.14|6473.28|6473.28|6470.14|6470.14|0
1682326200000|2023-04-24 08:50:00|6471.12|6471.12|6473.2|6473.2|6474.25|6474.25|6471.12|6471.12|0
1682326500000|2023-04-24 08:55:00|6472.65|6472.65|6472.69|6472.69|6472.69|6472.69|6468.37|6468.37|0
1682326800000|2023-04-24 09:00:00|6468.64|6468.64|6467.53|6467.53|6468.64|6468.64|6466.97|6466.97|0
1682327100000|2023-04-24 09:05:00|6465.5|6465.5|6468.58|6468.58|6468.58|6468.58|6463.97|6463.97|0
1682327400000|2023-04-24 09:10:00|6470.61|6470.61|6472.68|6472.68|6473.09|6473.09|6470.61|6470.61|0
1682327700000|2023-04-24 09:15:00|6473.23|6473.23|6477.65|6477.65|6480.42|6480.42|6473.23|6473.23|0
1682328000000|2023-04-24 09:20:00|6478.21|6478.21|6477.85|6477.85|6478.54|6478.54|6477.29|6477.29|0
1682328300000|2023-04-24 09:25:00|6477.71|6477.71|6484.16|6484.16|6484.16|6484.16|6477.58|6477.58|0
1682328600000|2023-04-24 09:30:00|6482.13|6482.13|6484.16|6484.16|6484.16|6484.16|6482.13|6482.13|0
1682328900000|2023-04-24 09:35:00|6482.13|6482.13|6478.44|6478.44|6482.13|6482.13|6478.44|6478.44|0
1682329200000|2023-04-24 09:40:00|6478.99|6478.99|6480.1|6480.1|6480.1|6480.1|6478.99|6478.99|0
1682329500000|2023-04-24 09:45:00|6482.13|6482.13|6484.16|6484.16|6484.16|6484.16|6482.13|6482.13|0
1682329800000|2023-04-24 09:50:00|6484.71|6484.71|6484.04|6484.04|6484.71|6484.71|6484.04|6484.04|0
1682330100000|2023-04-24 09:55:00|6486.26|6486.26|6492.34|6492.34|6494.92|6494.92|6486.26|6486.26|0
1682330400000|2023-04-24 10:00:00|6491.23|6491.23|6489.29|6489.29|6493.26|6493.26|6488.46|6488.46|0
1682330700000|2023-04-24 10:05:00|6489.42|6489.42|6488.51|6488.51|6490.11|6490.11|6486.57|6486.57|0
1682331000000|2023-04-24 10:10:00|6488.92|6488.92|6488.37|6488.37|6490.59|6490.59|6488.37|6488.37|0
1682331300000|2023-04-24 10:15:00|6488.24|6488.24|6493.17|6493.17|6493.17|6493.17|6488.24|6488.24|0
1682331600000|2023-04-24 10:20:00|6495.2|6495.2|6498.33|6498.33|6498.33|6498.33|6492.61|6492.61|0
1682331900000|2023-04-24 10:25:00|6500.36|6500.36|6497.44|6497.44|6500.91|6500.91|6497.44|6497.44|0
1682332200000|2023-04-24 10:30:00|6496.89|6496.89|6491.73|6491.73|6496.89|6496.89|6491.73|6491.73|0
1682332500000|2023-04-24 10:35:00|6491.51|6491.51|6493.53|6493.53|6493.53|6493.53|6489.34|6489.34|0
1682332800000|2023-04-24 10:40:00|6494.09|6494.09|6495.2|6495.2|6497.22|6497.22|6494.09|6494.09|0
1682333100000|2023-04-24 10:45:00|6494.64|6494.64|6495.01|6495.01|6495.01|6495.01|6494.64|6494.64|0
1682333400000|2023-04-24 10:50:00|6494.47|6494.47|6489.13|6489.13|6494.47|6494.47|6489.13|6489.13|0
1682333700000|2023-04-24 10:55:00|6489.4|6489.4|6485.97|6485.97|6489.51|6489.51|6485.97|6485.97|0
1682334000000|2023-04-24 11:00:00|6486.53|6486.53|6482.45|6482.45|6488.19|6488.19|6482.45|6482.45|0
1682334300000|2023-04-24 11:05:00|6483.01|6483.01|6489.2|6489.2|6489.48|6489.48|6483.01|6483.01|0
1682334600000|2023-04-24 11:10:00|6491.23|6491.23|6491.49|6491.49|6492.05|6492.05|6490.94|6490.94|0
1682334900000|2023-04-24 11:15:00|6491.62|6491.62|6493.36|6493.36|6494.47|6494.47|6491.62|6491.62|0
1682335200000|2023-04-24 11:20:00|6492.25|6492.25|6494.97|6494.97|6494.97|6494.97|6490.22|6490.22|0
1682335500000|2023-04-24 11:25:00|6496.99|6496.99|6497.47|6497.47|6499.5|6499.5|6496.72|6496.72|0
1682335800000|2023-04-24 11:30:00|6498.02|6498.02|6496.91|6496.91|6498.02|6498.02|6496.91|6496.91|0
1682336100000|2023-04-24 11:35:00|6496.78|6496.78|6501.81|6501.81|6501.81|6501.81|6496.64|6496.64|0
1682336400000|2023-04-24 11:40:00|6499.78|6499.78|6499.23|6499.23|6499.78|6499.78|6499.23|6499.23|0
1682336700000|2023-04-24 11:45:00|6498.12|6498.12|6492.54|6492.54|6498.12|6498.12|6491.43|6491.43|0
1682337000000|2023-04-24 11:50:00|6494.57|6494.57|6489.96|6489.96|6495.13|6495.13|6489.96|6489.96|0
1682337300000|2023-04-24 11:55:00|6490.52|6490.52|6492.5|6492.5|6492.5|6492.5|6489.83|6489.83|0
1682337600000|2023-04-24 12:00:00|6493.05|6493.05|6497.62|6497.62|6497.62|6497.62|6493.05|6493.05|0
1682337900000|2023-04-24 12:05:00|6498.18|6498.18|6501.87|6501.87|6502.42|6502.42|6498.18|6498.18|0
1682338200000|2023-04-24 12:10:00|6499.65|6499.65|6501.12|6501.12|6502.23|6502.23|6499.65|6499.65|0
1682338500000|2023-04-24 12:15:00|6501.39|6501.39|6502.9|6502.9|6502.9|6502.9|6499.78|6499.78|0
1682338800000|2023-04-24 12:20:00|6503.04|6503.04|6500.97|6500.97|6503.19|6503.19|6500.97|6500.97|0
1682339100000|2023-04-24 12:25:00|6501.1|6501.1|6499.84|6499.84|6501.1|6501.1|6499.84|6499.84|0
1682339400000|2023-04-24 12:30:00|6500.95|6500.95|6498.51|6498.51|6500.95|6500.95|6497.4|6497.4|0
1682339700000|2023-04-24 12:35:00|6499.07|6499.07|6500.18|6500.18|6502.76|6502.76|6499.07|6499.07|0
1682340000000|2023-04-24 12:40:00|6499.62|6499.62|6501.06|6501.06|6501.65|6501.65|6499.62|6499.62|0
1682340300000|2023-04-24 12:45:00|6501.62|6501.62|6501.06|6501.06|6502.17|6502.17|6500.51|6500.51|0
1682340600000|2023-04-24 12:50:00|6499.04|6499.04|6499.4|6499.4|6499.96|6499.96|6497.93|6497.93|0
1682340900000|2023-04-24 12:55:00|6499.07|6499.07|6494.13|6494.13|6499.07|6499.07|6493.91|6493.91|0
1682341200000|2023-04-24 13:00:00|6494.4|6494.4|6499.05|6499.05|6499.61|6499.61|6494.4|6494.4|0
1682341500000|2023-04-24 13:05:00|6501.08|6501.08|6503.99|6503.99|6503.99|6503.99|6498.83|6498.83|0
1682341800000|2023-04-24 13:10:00|6504.54|6504.54|6504.54|6504.54|6504.54|6504.54|6503.99|6503.99|0
1682342100000|2023-04-24 13:15:00|6503.44|6503.44|6502.39|6502.39|6506.63|6506.63|6502.39|6502.39|0
1682342400000|2023-04-24 13:20:00|6503.5|6503.5|6509.99|6509.99|6512.57|6512.57|6503.5|6503.5|0
1682342700000|2023-04-24 13:25:00|6510.12|6510.12|6511.51|6511.51|6511.51|6511.51|6509.88|6509.88|0
1682343000000|2023-04-24 13:30:00|6512.07|6512.07|6512.7|6512.7|6516.25|6516.25|6509.62|6509.62|0
1682343300000|2023-04-24 13:35:00|6510.67|6510.67|6506.93|6506.93|6511.03|6511.03|6503.85|6503.85|0
1682343600000|2023-04-24 13:40:00|6504.91|6504.91|6506.24|6506.24|6508.27|6508.27|6501.64|6501.64|0
1682343900000|2023-04-24 13:45:00|6507.35|6507.35|6498.92|6498.92|6507.35|6507.35|6498.37|6498.37|0
1682344200000|2023-04-24 13:50:00|6498.37|6498.37|6500.68|6500.68|6500.95|6500.95|6498.37|6498.37|0
1682344500000|2023-04-24 13:55:00|6501.24|6501.24|6502.48|6502.48|6502.71|6502.71|6500.13|6500.13|0
1682344800000|2023-04-24 14:00:00|6504.51|6504.51|6506.95|6506.95|6507.08|6507.08|6504.51|6504.51|0
1682345100000|2023-04-24 14:05:00|6508.98|6508.98|6508.42|6508.42|6508.98|6508.98|6508.42|6508.42|0
1682345400000|2023-04-24 14:10:00|6508.01|6508.01|6508.57|6508.57|6508.57|6508.57|6505.85|6505.85|0
1682345700000|2023-04-24 14:15:00|6510.59|6510.59|6510.04|6510.04|6510.59|6510.59|6510.04|6510.04|0
1682346000000|2023-04-24 14:20:00|6510.17|6510.17|6508.5|6508.5|6510.17|6510.17|6508.01|6508.01|0
1682346300000|2023-04-24 14:25:00|6508.37|6508.37|6508.37|6508.37|6508.37|6508.37|6508.37|6508.37|0
1682346600000|2023-04-24 14:30:00|6508.5|6508.5|6511.08|6511.08|6511.08|6511.08|6506.47|6506.47|0
1682346900000|2023-04-24 14:35:00|6509.05|6509.05|6507.41|6507.41|6509.05|6509.05|6507.41|6507.41|0
1682347200000|2023-04-24 14:40:00|6507.96|6507.96|6507.68|6507.68|6507.96|6507.96|6506.85|6506.85|0
1682347500000|2023-04-24 14:45:00|6506.57|6506.57|6508.89|6508.89|6508.89|6508.89|6504.16|6504.16|0
1682347800000|2023-04-24 14:50:00|6510.92|6510.92|6512.73|6512.73|6513.69|6513.69|6510.92|6510.92|0
1682348100000|2023-04-24 14:55:00|6512.86|6512.86|6515.37|6515.37|6516.55|6516.55|6512.86|6512.86|0
1682348400000|2023-04-24 15:00:00|6513.35|6513.35|6514.75|6514.75|6514.94|6514.94|6512.72|6512.72|0
1682348700000|2023-04-24 15:05:00|6514.19|6514.19|6507.01|6507.01|6515.3|6515.3|6507.01|6507.01|0
1682349000000|2023-04-24 15:10:00|6509.03|6509.03|6509.4|6509.4|6509.7|6509.7|6507.56|6507.56|0
1682349300000|2023-04-24 15:15:00|6507.37|6507.37|6498.84|6498.84|6507.37|6507.37|6497.92|6497.92|0
1682349600000|2023-04-24 15:20:00|6499.39|6499.39|6497.19|6497.19|6502.9|6502.9|6497.19|6497.19|0
1682349900000|2023-04-24 15:25:00|6497.46|6497.46|6495.55|6495.55|6498.61|6498.61|6493.82|6493.82|0
1682406900000|2023-04-25 07:15:00|6483.54|6483.54|6479.76|6479.76|6487.22|6487.22|6477.15|6477.15|0
1682407200000|2023-04-25 07:20:00|6479.26|6479.26|6476.28|6476.28|6484.49|6484.49|6476.28|6476.28|0
1682407500000|2023-04-25 07:25:00|6475.28|6475.28|6471.39|6471.39|6475.28|6475.28|6467.66|6467.66|0
1682407800000|2023-04-25 07:30:00|6472.19|6472.19|6467.6|6467.6|6472.87|6472.87|6462.79|6462.79|0
1682408100000|2023-04-25 07:35:00|6466.11|6466.11|6471.41|6471.41|6475.11|6475.11|6466.11|6466.11|0
1682408400000|2023-04-25 07:40:00|6469.59|6469.59|6486.61|6486.61|6487.25|6487.25|6469.59|6469.59|0
1682408700000|2023-04-25 07:45:00|6489.11|6489.11|6491.79|6491.79|6494.16|6494.16|6488.61|6488.61|0
1682409000000|2023-04-25 07:50:00|6492.7|6492.7|6494.5|6494.5|6494.5|6494.5|6490.17|6490.17|0
1682409300000|2023-04-25 07:55:00|6494.26|6494.26|6496.4|6496.4|6498.72|6498.72|6493.23|6493.23|0
1682409600000|2023-04-25 08:00:00|6498.22|6498.22|6498.92|6498.92|6498.92|6498.92|6496.92|6496.92|0
1682409900000|2023-04-25 08:05:00|6500.74|6500.74|6494.18|6494.18|6502.94|6502.94|6494.18|6494.18|0
1682410200000|2023-04-25 08:10:00|6493.82|6493.82|6494.22|6494.22|6495.06|6495.06|6493.35|6493.35|0
1682410500000|2023-04-25 08:15:00|6494.38|6494.38|6495.15|6495.15|6497.2|6497.2|6494.23|6494.23|0
1682410800000|2023-04-25 08:20:00|6494.83|6494.83|6493.83|6493.83|6495.15|6495.15|6493.35|6493.35|0
1682411100000|2023-04-25 08:25:00|6494.33|6494.33|6496.99|6496.99|6498.02|6498.02|6494.33|6494.33|0
1682411400000|2023-04-25 08:30:00|6496.87|6496.87|6502.72|6502.72|6503.93|6503.93|6496.87|6496.87|0
1682411700000|2023-04-25 08:35:00|6503.22|6503.22|6512.21|6512.21|6512.21|6512.21|6503.22|6503.22|0
1682412000000|2023-04-25 08:40:00|6510.39|6510.39|6508.88|6508.88|6510.39|6510.39|6506.56|6506.56|0
1682412300000|2023-04-25 08:45:00|6510.71|6510.71|6512.16|6512.16|6512.16|6512.16|6506.74|6506.74|0
1682412600000|2023-04-25 08:50:00|6510.34|6510.34|6516.77|6516.77|6516.77|6516.77|6507.34|6507.34|0
1682412900000|2023-04-25 08:55:00|6516.29|6516.29|6526.96|6526.96|6526.96|6526.96|6515.65|6515.65|0
1682413200000|2023-04-25 09:00:00|6527.6|6527.6|6529.31|6529.31|6531.49|6531.49|6527.6|6527.6|0
1682413500000|2023-04-25 09:05:00|6531.14|6531.14|6532.64|6532.64|6533.64|6533.64|6527.2|6527.2|0
1682413800000|2023-04-25 09:10:00|6532.32|6532.32|6535.31|6535.31|6535.31|6535.31|6529.8|6529.8|0
1682414100000|2023-04-25 09:15:00|6533.48|6533.48|6522.8|6522.8|6534|6534|6521.13|6521.13|0
1682414400000|2023-04-25 09:20:00|6523.3|6523.3|6515.33|6515.33|6523.3|6523.3|6512.93|6512.93|0
1682414700000|2023-04-25 09:25:00|6515.17|6515.17|6515.75|6515.75|6515.75|6515.75|6513.61|6513.61|0
1682415000000|2023-04-25 09:30:00|6515.59|6515.59|6517.16|6517.16|6518.32|6518.32|6515.59|6515.59|0
1682415300000|2023-04-25 09:35:00|6513.51|6513.51|6512.55|6512.55|6515.33|6515.33|6512.55|6512.55|0
1682415600000|2023-04-25 09:40:00|6512.07|6512.07|6511|6511|6514.22|6514.22|6511|6511|0
1682415900000|2023-04-25 09:45:00|6510.68|6510.68|6511.71|6511.71|6513.88|6513.88|6508.73|6508.73|0
1682416200000|2023-04-25 09:50:00|6512.21|6512.21|6514.78|6514.78|6515.76|6515.76|6512.21|6512.21|0
1682416500000|2023-04-25 09:55:00|6514.62|6514.62|6523.91|6523.91|6524.93|6524.93|6514.46|6514.46|0
1682416800000|2023-04-25 10:00:00|6523.75|6523.75|6523.03|6523.03|6523.91|6523.91|6521.91|6521.91|0
1682417100000|2023-04-25 10:05:00|6523.53|6523.53|6523.55|6523.55|6523.55|6523.55|6521.53|6521.53|0
1682417400000|2023-04-25 10:10:00|6523.05|6523.05|6532.49|6532.49|6532.49|6532.49|6522.89|6522.89|0
1682417700000|2023-04-25 10:15:00|6532.99|6532.99|6535.79|6535.79|6537.36|6537.36|6532.99|6532.99|0
1682418000000|2023-04-25 10:20:00|6535.67|6535.67|6535.43|6535.43|6538.43|6538.43|6534.93|6534.93|0
1682418300000|2023-04-25 10:25:00|6535.31|6535.31|6534.63|6534.63|6536.11|6536.11|6532.15|6532.15|0
1682418600000|2023-04-25 10:30:00|6534.78|6534.78|6537.79|6537.79|6537.97|6537.97|6534.15|6534.15|0
1682418900000|2023-04-25 10:35:00|6535.96|6535.96|6538.38|6538.38|6538.38|6538.38|6535.38|6535.38|0
1682419200000|2023-04-25 10:40:00|6538.54|6538.54|6538.86|6538.86|6538.86|6538.86|6535.72|6535.72|0
1682419500000|2023-04-25 10:45:00|6538.36|6538.36|6539.15|6539.15|6539.68|6539.68|6536.88|6536.88|0
1682419800000|2023-04-25 10:50:00|6539.31|6539.31|6535.38|6535.38|6539.31|6539.31|6535.38|6535.38|0
1682420100000|2023-04-25 10:55:00|6535.06|6535.06|6532.19|6532.19|6535.81|6535.81|6532.19|6532.19|0
1682420400000|2023-04-25 11:00:00|6532.71|6532.71|6537.11|6537.11|6538.77|6538.77|6531.71|6531.71|0
1682420700000|2023-04-25 11:05:00|6536.87|6536.87|6535.37|6535.37|6541.15|6541.15|6535.37|6535.37|0
1682421000000|2023-04-25 11:10:00|6533.54|6533.54|6533.53|6533.53|6533.87|6533.87|6529.89|6529.89|0
1682421300000|2023-04-25 11:15:00|6535.35|6535.35|6536.81|6536.81|6536.81|6536.81|6533.85|6533.85|0
1682421600000|2023-04-25 11:20:00|6536.65|6536.65|6531.92|6531.92|6536.65|6536.65|6528.61|6528.61|0
1682421900000|2023-04-25 11:25:00|6530.1|6530.1|6531.79|6531.79|6532.98|6532.98|6530.1|6530.1|0
1682422200000|2023-04-25 11:30:00|6532.43|6532.43|6534.48|6534.48|6534.98|6534.98|6530.33|6530.33|0
1682422500000|2023-04-25 11:35:00|6532.66|6532.66|6535.15|6535.15|6535.15|6535.15|6530.67|6530.67|0
1682422800000|2023-04-25 11:40:00|6535.65|6535.65|6531.77|6531.77|6535.65|6535.65|6531.45|6531.45|0
1682423100000|2023-04-25 11:45:00|6531.53|6531.53|6531.61|6531.61|6533.01|6533.01|6531.03|6531.03|0
1682423400000|2023-04-25 11:50:00|6532.11|6532.11|6535.45|6535.45|6535.77|6535.77|6531.95|6531.95|0
1682423700000|2023-04-25 11:55:00|6535.95|6535.95|6541.01|6541.01|6541.01|6541.01|6534.62|6534.62|0
1682424000000|2023-04-25 12:00:00|6541.51|6541.51|6540.93|6540.93|6543.33|6543.33|6538.53|6538.53|0
1682424300000|2023-04-25 12:05:00|6542.43|6542.43|6537.13|6537.13|6542.59|6542.59|6537.13|6537.13|0
1682424600000|2023-04-25 12:10:00|6537.29|6537.29|6540.55|6540.55|6540.55|6540.55|6536.29|6536.29|0
1682424900000|2023-04-25 12:15:00|6541.05|6541.05|6542.2|6542.2|6542.36|6542.36|6539.22|6539.22|0
1682425200000|2023-04-25 12:20:00|6541.71|6541.71|6535.06|6535.06|6541.86|6541.86|6535.06|6535.06|0
1682425500000|2023-04-25 12:25:00|6535.22|6535.22|6535.79|6535.79|6536.22|6536.22|6534.39|6534.39|0
1682425800000|2023-04-25 12:30:00|6536.27|6536.27|6536.81|6536.81|6538.47|6538.47|6535.52|6535.52|0
1682426100000|2023-04-25 12:35:00|6536.97|6536.97|6535.48|6535.48|6538.12|6538.12|6535.38|6535.38|0
1682426400000|2023-04-25 12:40:00|6533.66|6533.66|6528.15|6528.15|6533.66|6533.66|6526.17|6526.17|0
1682426700000|2023-04-25 12:45:00|6528.65|6528.65|6527.54|6527.54|6529.43|6529.43|6527.2|6527.2|0
1682427000000|2023-04-25 12:50:00|6526.55|6526.55|6525.61|6525.61|6526.55|6526.55|6523.61|6523.61|0
1682427300000|2023-04-25 12:55:00|6525.44|6525.44|6526.95|6526.95|6527.79|6527.79|6525.44|6525.44|0
1682427600000|2023-04-25 13:00:00|6527.27|6527.27|6528.84|6528.84|6529.25|6529.25|6526.61|6526.61|0
1682427900000|2023-04-25 13:05:00|6529.32|6529.32|6530.32|6530.32|6530.44|6530.44|6526.69|6526.69|0
1682428200000|2023-04-25 13:10:00|6530|6530|6529.35|6529.35|6530|6530|6527.03|6527.03|0
1682428500000|2023-04-25 13:15:00|6529.67|6529.67|6530.87|6530.87|6531.37|6531.37|6529.35|6529.35|0
1682428800000|2023-04-25 13:20:00|6530.71|6530.71|6534.04|6534.04|6534.06|6534.06|6530.55|6530.55|0
1682429100000|2023-04-25 13:25:00|6534.36|6534.36|6534.77|6534.77|6534.77|6534.77|6531.53|6531.53|0
1682429400000|2023-04-25 13:30:00|6534.93|6534.93|6528.21|6528.21|6534.93|6534.93|6528.21|6528.21|0
1682429700000|2023-04-25 13:35:00|6528.05|6528.05|6527.16|6527.16|6529.88|6529.88|6526.07|6526.07|0
1682430000000|2023-04-25 13:40:00|6526.67|6526.67|6524.39|6524.39|6528.65|6528.65|6524.39|6524.39|0
1682430300000|2023-04-25 13:45:00|6524.89|6524.89|6524.15|6524.15|6530.28|6530.28|6524.03|6524.03|0
1682430600000|2023-04-25 13:50:00|6525.11|6525.11|6525.74|6525.74|6526.59|6526.59|6520.93|6520.93|0
1682430900000|2023-04-25 13:55:00|6525.58|6525.58|6527.01|6527.01|6527.51|6527.51|6525.43|6525.43|0
1682431200000|2023-04-25 14:00:00|6525.51|6525.51|6523.67|6523.67|6525.51|6525.51|6522.04|6522.04|0
1682431500000|2023-04-25 14:05:00|6524.67|6524.67|6527.26|6527.26|6527.26|6527.26|6523.79|6523.79|0
1682431800000|2023-04-25 14:10:00|6527.39|6527.39|6527.21|6527.21|6528.79|6528.79|6524.75|6524.75|0
1682432100000|2023-04-25 14:15:00|6527.37|6527.37|6526.6|6526.6|6528.61|6528.61|6525.13|6525.13|0
1682432400000|2023-04-25 14:20:00|6527.1|6527.1|6522.81|6522.81|6527.1|6527.1|6522.81|6522.81|0
1682432700000|2023-04-25 14:25:00|6520.99|6520.99|6521.3|6521.3|6521.3|6521.3|6520.48|6520.48|0
1682433000000|2023-04-25 14:30:00|6521.18|6521.18|6523.21|6523.21|6524.2|6524.2|6521.06|6521.06|0
1682433300000|2023-04-25 14:35:00|6522.71|6522.71|6521.76|6521.76|6523.11|6523.11|6519.79|6519.79|0
1682433600000|2023-04-25 14:40:00|6522.26|6522.26|6523.41|6523.41|6524.36|6524.36|6522.26|6522.26|0
1682433900000|2023-04-25 14:45:00|6523.53|6523.53|6533.47|6533.47|6535.3|6535.3|6523.21|6523.21|0
1682434200000|2023-04-25 14:50:00|6533.97|6533.97|6536.81|6536.81|6540.65|6540.65|6533.85|6533.85|0
1682434500000|2023-04-25 14:55:00|6536.65|6536.65|6534.67|6534.67|6537.46|6537.46|6534.01|6534.01|0
1682434800000|2023-04-25 15:00:00|6534.55|6534.55|6528.81|6528.81|6534.55|6534.55|6527.99|6527.99|0
1682435100000|2023-04-25 15:05:00|6529.13|6529.13|6534.86|6534.86|6537.16|6537.16|6529.13|6529.13|0
1682435400000|2023-04-25 15:10:00|6534.7|6534.7|6536.19|6536.19|6538.35|6538.35|6534.2|6534.2|0
1682435700000|2023-04-25 15:15:00|6536.29|6536.29|6532.67|6532.67|6536.29|6536.29|6530.89|6530.89|0
1682436000000|2023-04-25 15:20:00|6532.51|6532.51|6536.23|6536.23|6539.75|6539.75|6531.71|6531.71|0
1682436300000|2023-04-25 15:25:00|6535.86|6535.86|6533.48|6533.48|6536.6|6536.6|6527.89|6527.89|0
1682493300000|2023-04-26 07:15:00|6510.38|6510.38|6522.14|6522.14|6528.56|6528.56|6510.38|6510.38|0
1682493600000|2023-04-26 07:20:00|6520.14|6520.14|6517.75|6517.75|6521.74|6521.74|6514.08|6514.08|0
1682493900000|2023-04-26 07:25:00|6518.75|6518.75|6499.06|6499.06|6519.09|6519.09|6499.06|6499.06|0
1682494200000|2023-04-26 07:30:00|6499.22|6499.22|6500.85|6500.85|6503.54|6503.54|6495.29|6495.29|0
1682494500000|2023-04-26 07:35:00|6501.17|6501.17|6496.64|6496.64|6503.83|6503.83|6496.64|6496.64|0
1682494800000|2023-04-26 07:40:00|6495.84|6495.84|6479.32|6479.32|6495.84|6495.84|6478.45|6478.45|0
1682495100000|2023-04-26 07:45:00|6479|6479|6480.89|6480.89|6482.98|6482.98|6478.6|6478.6|0
1682495400000|2023-04-26 07:50:00|6480.39|6480.39|6491.9|6491.9|6492.02|6492.02|6479.13|6479.13|0
1682495700000|2023-04-26 07:55:00|6494.4|6494.4|6497.33|6497.33|6500.14|6500.14|6492.59|6492.59|0
1682496000000|2023-04-26 08:00:00|6497.17|6497.17|6496.59|6496.59|6502.1|6502.1|6495.72|6495.72|0
1682496300000|2023-04-26 08:05:00|6494.77|6494.77|6483.9|6483.9|6494.77|6494.77|6483.04|6483.04|0
1682496600000|2023-04-26 08:10:00|6483.4|6483.4|6486.79|6486.79|6486.79|6486.79|6478.88|6478.88|0
1682496900000|2023-04-26 08:15:00|6487.03|6487.03|6486.73|6486.73|6491.5|6491.5|6486.38|6486.38|0
1682497200000|2023-04-26 08:20:00|6485.93|6485.93|6497.7|6497.7|6498.2|6498.2|6485.8|6485.8|0
1682497500000|2023-04-26 08:25:00|6498.02|6498.02|6501.57|6501.57|6502.69|6502.69|6496.85|6496.85|0
1682497800000|2023-04-26 08:30:00|6499.75|6499.75|6503.56|6503.56|6504.49|6504.49|6499.75|6499.75|0
1682498100000|2023-04-26 08:35:00|6504.06|6504.06|6507.4|6507.4|6510.9|6510.9|6504.06|6504.06|0
1682498400000|2023-04-26 08:40:00|6506.4|6506.4|6508.4|6508.4|6508.4|6508.4|6501.91|6501.91|0
1682498700000|2023-04-26 08:45:00|6508.57|6508.57|6513.56|6513.56|6514.68|6514.68|6508.57|6508.57|0
1682499000000|2023-04-26 08:50:00|6514.06|6514.06|6510.89|6510.89|6516.48|6516.48|6510.64|6510.64|0
1682499300000|2023-04-26 08:55:00|6510.39|6510.39|6511.89|6511.89|6512.71|6512.71|6508.56|6508.56|0
1682499600000|2023-04-26 09:00:00|6511.73|6511.73|6505.43|6505.43|6513.35|6513.35|6505.43|6505.43|0
1682499900000|2023-04-26 09:05:00|6505.11|6505.11|6502.53|6502.53|6505.11|6505.11|6501.97|6501.97|0
1682500200000|2023-04-26 09:10:00|6501.89|6501.89|6499.41|6499.41|6504.11|6504.11|6499.41|6499.41|0
1682500500000|2023-04-26 09:15:00|6498.91|6498.91|6503.61|6503.61|6503.61|6503.61|6496|6496|0
1682500800000|2023-04-26 09:20:00|6503.74|6503.74|6504.18|6504.18|6506.26|6506.26|6503.74|6503.74|0
1682501100000|2023-04-26 09:25:00|6505.18|6505.18|6504.91|6504.91|6506.06|6506.06|6503.92|6503.92|0
1682501400000|2023-04-26 09:30:00|6505.03|6505.03|6496.84|6496.84|6505.85|6505.85|6496.34|6496.34|0
1682501700000|2023-04-26 09:35:00|6497.34|6497.34|6501.12|6501.12|6501.12|6501.12|6497.34|6497.34|0
1682502000000|2023-04-26 09:40:00|6501.62|6501.62|6509.11|6509.11|6509.11|6509.11|6501.62|6501.62|0
1682502300000|2023-04-26 09:45:00|6509.35|6509.35|6511.97|6511.97|6511.97|6511.97|6508.85|6508.85|0
1682502600000|2023-04-26 09:50:00|6511.81|6511.81|6505.88|6505.88|6512.29|6512.29|6501.57|6501.57|0
1682502900000|2023-04-26 09:55:00|6506.88|6506.88|6514.43|6514.43|6514.5|6514.5|6505.8|6505.8|0
1682503200000|2023-04-26 10:00:00|6514.93|6514.93|6522.79|6522.79|6522.79|6522.79|6511.54|6511.54|0
1682503500000|2023-04-26 10:05:00|6523.29|6523.29|6519.27|6519.27|6524.21|6524.21|6519.27|6519.27|0
1682503800000|2023-04-26 10:10:00|6518.77|6518.77|6517.35|6517.35|6521.14|6521.14|6517.35|6517.35|0
1682504100000|2023-04-26 10:15:00|6517.85|6517.85|6517.61|6517.61|6518.4|6518.4|6516.32|6516.32|0
1682504400000|2023-04-26 10:20:00|6518.41|6518.41|6512.23|6512.23|6520.49|6520.49|6512.23|6512.23|0
1682504700000|2023-04-26 10:25:00|6512.73|6512.73|6511.92|6511.92|6513.36|6513.36|6508.31|6508.31|0
1682505000000|2023-04-26 10:30:00|6512.04|6512.04|6511.55|6511.55|6515.61|6515.61|6510.55|6510.55|0
1682505300000|2023-04-26 10:35:00|6512.05|6512.05|6511.76|6511.76|6513.97|6513.97|6511.26|6511.26|0
1682505600000|2023-04-26 10:40:00|6512.56|6512.56|6514.09|6514.09|6514.09|6514.09|6511.73|6511.73|0
1682505900000|2023-04-26 10:45:00|6516.23|6516.23|6517.36|6517.36|6517.56|6517.56|6514.53|6514.53|0
1682506200000|2023-04-26 10:50:00|6515.53|6515.53|6508.47|6508.47|6515.53|6515.53|6508.47|6508.47|0
1682506500000|2023-04-26 10:55:00|6507.97|6507.97|6510.56|6510.56|6510.56|6510.56|6507.97|6507.97|0
1682506800000|2023-04-26 11:00:00|6511.06|6511.06|6505.23|6505.23|6511.38|6511.38|6505.1|6505.1|0
1682507100000|2023-04-26 11:05:00|6504.73|6504.73|6499.5|6499.5|6504.73|6504.73|6499.5|6499.5|0
1682507400000|2023-04-26 11:10:00|6498|6498|6500.18|6500.18|6504.82|6504.82|6497.84|6497.84|0
1682507700000|2023-04-26 11:15:00|6500.34|6500.34|6479.35|6479.35|6505.93|6505.93|6478.38|6478.38|0
1682508000000|2023-04-26 11:20:00|6478.85|6478.85|6475.82|6475.82|6478.85|6478.85|6473.38|6473.38|0
1682508300000|2023-04-26 11:25:00|6475.45|6475.45|6469.61|6469.61|6475.45|6475.45|6467.24|6467.24|0
1682508600000|2023-04-26 11:30:00|6469.93|6469.93|6467.62|6467.62|6474.09|6474.09|6467.62|6467.62|0
1682508900000|2023-04-26 11:35:00|6468.12|6468.12|6474.21|6474.21|6474.21|6474.21|6468.12|6468.12|0
1682509200000|2023-04-26 11:40:00|6474.87|6474.87|6484.99|6484.99|6486.31|6486.31|6474.87|6474.87|0
1682509500000|2023-04-26 11:45:00|6481.34|6481.34|6461.67|6461.67|6481.34|6481.34|6461.16|6461.16|0
1682509800000|2023-04-26 11:50:00|6461.19|6461.19|6457.12|6457.12|6461.19|6461.19|6454.73|6454.73|0
1682510100000|2023-04-26 11:55:00|6456.64|6456.64|6462.61|6462.61|6462.61|6462.61|6456.64|6456.64|0
1682510400000|2023-04-26 12:00:00|6462.49|6462.49|6461.13|6461.13|6463.47|6463.47|6459.56|6459.56|0
1682510700000|2023-04-26 12:05:00|6464.78|6464.78|6478.09|6478.09|6478.09|6478.09|6464.78|6464.78|0
1682511000000|2023-04-26 12:10:00|6479.09|6479.09|6475.1|6475.1|6480.24|6480.24|6475.1|6475.1|0
1682511300000|2023-04-26 12:15:00|6475.26|6475.26|6468.04|6468.04|6476.06|6476.06|6467.54|6467.54|0
1682511600000|2023-04-26 12:20:00|6467.54|6467.54|6472.53|6472.53|6473.03|6473.03|6467.54|6467.54|0
1682511900000|2023-04-26 12:25:00|6473.03|6473.03|6476.83|6476.83|6476.83|6476.83|6472.19|6472.19|0
1682512200000|2023-04-26 12:30:00|6476.51|6476.51|6479.76|6479.76|6479.76|6479.76|6476.51|6476.51|0
1682512500000|2023-04-26 12:35:00|6480.24|6480.24|6480.55|6480.55|6484.04|6484.04|6478.73|6478.73|0
1682512800000|2023-04-26 12:40:00|6481.55|6481.55|6483.97|6483.97|6483.97|6483.97|6481.05|6481.05|0
1682513100000|2023-04-26 12:45:00|6484.47|6484.47|6490.8|6490.8|6490.8|6490.8|6482.85|6482.85|0
1682513400000|2023-04-26 12:50:00|6490.3|6490.3|6490.51|6490.51|6490.51|6490.51|6489.3|6489.3|0
1682513700000|2023-04-26 12:55:00|6490.64|6490.64|6489.66|6489.66|6491.83|6491.83|6488.67|6488.67|0
1682514000000|2023-04-26 13:00:00|6489.16|6489.16|6485.32|6485.32|6489.16|6489.16|6484.24|6484.24|0
1682514300000|2023-04-26 13:05:00|6485|6485|6480.49|6480.49|6486.83|6486.83|6480.49|6480.49|0
1682514600000|2023-04-26 13:10:00|6482.31|6482.31|6484.78|6484.78|6484.78|6484.78|6476.53|6476.53|0
1682514900000|2023-04-26 13:15:00|6484.28|6484.28|6480.36|6480.36|6487.72|6487.72|6480.27|6480.27|0
1682515200000|2023-04-26 13:20:00|6479.86|6479.86|6473.93|6473.93|6480.24|6480.24|6473.2|6473.2|0
1682515500000|2023-04-26 13:25:00|6475.75|6475.75|6466.6|6466.6|6477.14|6477.14|6466.6|6466.6|0
1682515800000|2023-04-26 13:30:00|6466.47|6466.47|6467.83|6467.83|6476.4|6476.4|6466.47|6466.47|0
1682516100000|2023-04-26 13:35:00|6469.66|6469.66|6464.06|6464.06|6472.01|6472.01|6464.06|6464.06|0
1682516400000|2023-04-26 13:40:00|6464.56|6464.56|6461.11|6461.11|6469.78|6469.78|6461.11|6461.11|0
1682516700000|2023-04-26 13:45:00|6460.11|6460.11|6458.6|6458.6|6463.23|6463.23|6452.03|6452.03|0
1682517000000|2023-04-26 13:50:00|6459.1|6459.1|6439.24|6439.24|6459.1|6459.1|6438.05|6438.05|0
1682517300000|2023-04-26 13:55:00|6439.6|6439.6|6430.72|6430.72|6441.45|6441.45|6427.53|6427.53|0
1682517600000|2023-04-26 14:00:00|6430.56|6430.56|6432.43|6432.43|6435.3|6435.3|6425.47|6425.47|0
1682517900000|2023-04-26 14:05:00|6430.61|6430.61|6437.92|6437.92|6437.92|6437.92|6427.06|6427.06|0
1682518200000|2023-04-26 14:10:00|6438.42|6438.42|6425.93|6425.93|6438.42|6438.42|6424.37|6424.37|0
1682518500000|2023-04-26 14:15:00|6425.77|6425.77|6414.59|6414.59|6429.11|6429.11|6412.77|6412.77|0
1682518800000|2023-04-26 14:20:00|6412.77|6412.77|6417.32|6417.32|6419.09|6419.09|6412.61|6412.61|0
1682519100000|2023-04-26 14:25:00|6416.84|6416.84|6417.57|6417.57|6418.62|6418.62|6412.39|6412.39|0
1682519400000|2023-04-26 14:30:00|6418.55|6418.55|6413.93|6413.93|6421.85|6421.85|6413.57|6413.57|0
1682519700000|2023-04-26 14:35:00|6413.77|6413.77|6418.04|6418.04|6423.2|6423.2|6413.77|6413.77|0
1682520000000|2023-04-26 14:40:00|6418.4|6418.4|6416.32|6416.32|6422.58|6422.58|6415.24|6415.24|0
1682520300000|2023-04-26 14:45:00|6416.44|6416.44|6411.84|6411.84|6420.33|6420.33|6410.53|6410.53|0
1682520600000|2023-04-26 14:50:00|6411|6411|6412.18|6412.18|6412.28|6412.28|6408.72|6408.72|0
1682520900000|2023-04-26 14:55:00|6412.3|6412.3|6413.5|6413.5|6415.61|6415.61|6412.3|6412.3|0
1682521200000|2023-04-26 15:00:00|6413.13|6413.13|6415.48|6415.48|6416.49|6416.49|6412.46|6412.46|0
1682521500000|2023-04-26 15:05:00|6415.6|6415.6|6421.16|6421.16|6425.31|6425.31|6415.6|6415.6|0
1682521800000|2023-04-26 15:10:00|6421.66|6421.66|6423.24|6423.24|6428.33|6428.33|6421.25|6421.25|0
1682522100000|2023-04-26 15:15:00|6423.39|6423.39|6421.02|6421.02|6426.09|6426.09|6418.54|6418.54|0
1682522400000|2023-04-26 15:20:00|6421.14|6421.14|6423.05|6423.05|6423.05|6423.05|6415.75|6415.75|0
1682522700000|2023-04-26 15:25:00|6423.22|6423.22|6424.4|6424.4|6428.9|6428.9|6419.54|6419.54|0
1682579700000|2023-04-27 07:15:00|6436.2|6436.2|6430.71|6430.71|6442.7|6442.7|6430.71|6430.71|0
1682580000000|2023-04-27 07:20:00|6428.89|6428.89|6429|6429|6433.62|6433.62|6425.05|6425.05|0
1682580300000|2023-04-27 07:25:00|6429.48|6429.48|6443.78|6443.78|6443.78|6443.78|6423.19|6423.19|0
1682580600000|2023-04-27 07:30:00|6444.02|6444.02|6433.87|6433.87|6446.13|6446.13|6432.87|6432.87|0
1682580900000|2023-04-27 07:35:00|6434.37|6434.37|6437.9|6437.9|6437.9|6437.9|6433.07|6433.07|0
1682581200000|2023-04-27 07:40:00|6436.4|6436.4|6445.24|6445.24|6445.44|6445.44|6436.4|6436.4|0
1682581500000|2023-04-27 07:45:00|6443.42|6443.42|6448.06|6448.06|6448.06|6448.06|6443.42|6443.42|0
1682581800000|2023-04-27 07:50:00|6449.06|6449.06|6450.42|6450.42|6452.65|6452.65|6449.06|6449.06|0
1682582100000|2023-04-27 07:55:00|6451.42|6451.42|6457.97|6457.97|6457.97|6457.97|6451.05|6451.05|0
1682582400000|2023-04-27 08:00:00|6457.47|6457.47|6449.07|6449.07|6458.21|6458.21|6449.07|6449.07|0
1682582700000|2023-04-27 08:05:00|6448.91|6448.91|6449.85|6449.85|6449.85|6449.85|6443.7|6443.7|0
1682583000000|2023-04-27 08:10:00|6450.01|6450.01|6451.41|6451.41|6455.6|6455.6|6450.01|6450.01|0
1682583300000|2023-04-27 08:15:00|6449.59|6449.59|6452.88|6452.88|6452.88|6452.88|6447.09|6447.09|0
1682583600000|2023-04-27 08:20:00|6453.38|6453.38|6454.65|6454.65|6455.14|6455.14|6452.06|6452.06|0
1682583900000|2023-04-27 08:25:00|6455.81|6455.81|6454.65|6454.65|6455.81|6455.81|6451.32|6451.32|0
1682584200000|2023-04-27 08:30:00|6452.82|6452.82|6450.56|6450.56|6455.83|6455.83|6450.56|6450.56|0
1682584500000|2023-04-27 08:35:00|6450.32|6450.32|6447.46|6447.46|6450.32|6450.32|6446.96|6446.96|0
1682584800000|2023-04-27 08:40:00|6446.96|6446.96|6447.12|6447.12|6447.71|6447.71|6442.24|6442.24|0
1682585100000|2023-04-27 08:45:00|6447.28|6447.28|6450.98|6450.98|6450.98|6450.98|6445.96|6445.96|0
1682585400000|2023-04-27 08:50:00|6451.3|6451.3|6457.58|6457.58|6457.58|6457.58|6451.3|6451.3|0
1682585700000|2023-04-27 08:55:00|6458.06|6458.06|6456.5|6456.5|6459.29|6459.29|6455.64|6455.64|0
1682586000000|2023-04-27 09:00:00|6458.32|6458.32|6455.3|6455.3|6460.2|6460.2|6455.3|6455.3|0
1682586300000|2023-04-27 09:05:00|6455.46|6455.46|6457.55|6457.55|6458.45|6458.45|6455.12|6455.12|0
1682586600000|2023-04-27 09:10:00|6456.91|6456.91|6451.74|6451.74|6458.09|6458.09|6449.68|6449.68|0
1682586900000|2023-04-27 09:15:00|6452.24|6452.24|6456.2|6456.2|6456.39|6456.39|6452.24|6452.24|0
1682587200000|2023-04-27 09:20:00|6456.52|6456.52|6450.52|6450.52|6456.54|6456.54|6450.52|6450.52|0
1682587500000|2023-04-27 09:25:00|6450.36|6450.36|6450.44|6450.44|6451.04|6451.04|6449.22|6449.22|0
1682587800000|2023-04-27 09:30:00|6450.69|6450.69|6441.63|6441.63|6450.69|6450.69|6441.63|6441.63|0
1682588100000|2023-04-27 09:35:00|6441.47|6441.47|6440.47|6440.47|6441.47|6441.47|6436.21|6436.21|0
1682588400000|2023-04-27 09:40:00|6440.71|6440.71|6452.54|6452.54|6452.54|6452.54|6440.71|6440.71|0
1682588700000|2023-04-27 09:45:00|6452.04|6452.04|6453.34|6453.34|6453.34|6453.34|6450.38|6450.38|0
1682589000000|2023-04-27 09:50:00|6455.17|6455.17|6454.92|6454.92|6456.08|6456.08|6454.09|6454.09|0
1682589300000|2023-04-27 09:55:00|6455.08|6455.08|6453.73|6453.73|6455.4|6455.4|6452.9|6452.9|0
1682589600000|2023-04-27 10:00:00|6454.1|6454.1|6459.57|6459.57|6463.49|6463.49|6454.1|6454.1|0
1682589900000|2023-04-27 10:05:00|6457.75|6457.75|6465.54|6465.54|6466.04|6466.04|6457.5|6457.5|0
1682590200000|2023-04-27 10:10:00|6467.36|6467.36|6472.88|6472.88|6472.88|6472.88|6467.36|6467.36|0
1682590500000|2023-04-27 10:15:00|6473.38|6473.38|6472.2|6472.2|6477.85|6477.85|6471.87|6471.87|0
1682590800000|2023-04-27 10:20:00|6471.2|6471.2|6467.8|6467.8|6475.14|6475.14|6467.13|6467.13|0
1682591100000|2023-04-27 10:25:00|6467.96|6467.96|6467.12|6467.12|6468.96|6468.96|6467.12|6467.12|0
1682591400000|2023-04-27 10:30:00|6466.62|6466.62|6470.05|6470.05|6470.05|6470.05|6466.62|6466.62|0
1682591700000|2023-04-27 10:35:00|6470.55|6470.55|6470|6470|6470.55|6470.55|6466.22|6466.22|0
1682592000000|2023-04-27 10:40:00|6470.16|6470.16|6468.73|6468.73|6470.83|6470.83|6468.73|6468.73|0
1682592300000|2023-04-27 10:45:00|6468.23|6468.23|6469.09|6469.09|6469.59|6469.59|6466.91|6466.91|0
1682592600000|2023-04-27 10:50:00|6469.41|6469.41|6469.89|6469.89|6470.07|6470.07|6469.41|6469.41|0
1682592900000|2023-04-27 10:55:00|6469.77|6469.77|6465.38|6465.38|6469.89|6469.89|6464.88|6464.88|0
1682593200000|2023-04-27 11:00:00|6465.14|6465.14|6461.64|6461.64|6465.14|6465.14|6461.14|6461.14|0
1682593500000|2023-04-27 11:05:00|6459.82|6459.82|6468.28|6468.28|6468.28|6468.28|6459.32|6459.32|0
1682593800000|2023-04-27 11:10:00|6466.45|6466.45|6465.75|6465.75|6466.45|6466.45|6465.63|6465.63|0
1682594100000|2023-04-27 11:15:00|6465.25|6465.25|6465.66|6465.66|6465.66|6465.66|6462.66|6462.66|0
1682594400000|2023-04-27 11:20:00|6465.5|6465.5|6466.25|6466.25|6472.94|6472.94|6465.5|6465.5|0
1682594700000|2023-04-27 11:25:00|6465.75|6465.75|6454.3|6454.3|6465.75|6465.75|6454.3|6454.3|0
1682595000000|2023-04-27 11:30:00|6454.46|6454.46|6467.55|6467.55|6467.55|6467.55|6454.46|6454.46|0
1682595300000|2023-04-27 11:35:00|6467.05|6467.05|6472.6|6472.6|6472.6|6472.6|6467.05|6467.05|0
1682595600000|2023-04-27 11:40:00|6472.92|6472.92|6476.34|6476.34|6478.04|6478.04|6472.92|6472.92|0
1682595900000|2023-04-27 11:45:00|6475.98|6475.98|6480.69|6480.69|6481.19|6481.19|6475.98|6475.98|0
1682596200000|2023-04-27 11:50:00|6481.19|6481.19|6478.93|6478.93|6482.04|6482.04|6478.93|6478.93|0
1682596500000|2023-04-27 11:55:00|6478.43|6478.43|6477|6477|6481.63|6481.63|6477|6477|0
1682596800000|2023-04-27 12:00:00|6477.16|6477.16|6476.88|6476.88|6477.16|6477.16|6474.93|6474.93|0
1682597100000|2023-04-27 12:05:00|6476.38|6476.38|6473.24|6473.24|6476.38|6476.38|6473.16|6473.16|0
1682597400000|2023-04-27 12:10:00|6473.12|6473.12|6479.12|6479.12|6479.12|6479.12|6472.62|6472.62|0
1682597700000|2023-04-27 12:15:00|6477.3|6477.3|6474.81|6474.81|6477.3|6477.3|6474.81|6474.81|0
1682598000000|2023-04-27 12:20:00|6475.13|6475.13|6474.33|6474.33|6475.21|6475.21|6474.05|6474.05|0
1682598300000|2023-04-27 12:25:00|6472.5|6472.5|6469.52|6469.52|6472.5|6472.5|6469.52|6469.52|0
1682598600000|2023-04-27 12:30:00|6473.16|6473.16|6479.17|6479.17|6479.17|6479.17|6468.95|6468.95|0
1682598900000|2023-04-27 12:35:00|6479.67|6479.67|6479.37|6479.37|6480.03|6480.03|6477.83|6477.83|0
1682599200000|2023-04-27 12:40:00|6479.87|6479.87|6483.35|6483.35|6483.99|6483.99|6479.87|6479.87|0
1682599500000|2023-04-27 12:45:00|6483.85|6483.85|6484.67|6484.67|6485.66|6485.66|6483.85|6483.85|0
1682599800000|2023-04-27 12:50:00|6482.84|6482.84|6483.75|6483.75|6484|6484|6481.86|6481.86|0
1682600100000|2023-04-27 12:55:00|6484.25|6484.25|6487.64|6487.64|6487.64|6487.64|6484.13|6484.13|0
1682600400000|2023-04-27 13:00:00|6487.88|6487.88|6488.07|6488.07|6489.71|6489.71|6487.22|6487.22|0
1682600700000|2023-04-27 13:05:00|6488.57|6488.57|6486.51|6486.51|6488.57|6488.57|6485.75|6485.75|0
1682601000000|2023-04-27 13:10:00|6485.51|6485.51|6480.4|6480.4|6485.51|6485.51|6480.4|6480.4|0
1682601300000|2023-04-27 13:15:00|6479.9|6479.9|6482.23|6482.23|6482.23|6482.23|6479.9|6479.9|0
1682601600000|2023-04-27 13:20:00|6481.73|6481.73|6481.34|6481.34|6484.35|6484.35|6480.36|6480.36|0
1682601900000|2023-04-27 13:25:00|6479.52|6479.52|6481.56|6481.56|6482.22|6482.22|6478.58|6478.58|0
1682602200000|2023-04-27 13:30:00|6479.74|6479.74|6472.12|6472.12|6480.87|6480.87|6471.62|6471.62|0
1682602500000|2023-04-27 13:35:00|6472.62|6472.62|6467.36|6467.36|6474.44|6474.44|6464.87|6464.87|0
1682602800000|2023-04-27 13:40:00|6467.86|6467.86|6470.71|6470.71|6473.68|6473.68|6467.86|6467.86|0
1682603100000|2023-04-27 13:45:00|6470.55|6470.55|6473.4|6473.4|6473.66|6473.66|6464.84|6464.84|0
1682603400000|2023-04-27 13:50:00|6473.72|6473.72|6474.46|6474.46|6476.76|6476.76|6473.72|6473.72|0
1682603700000|2023-04-27 13:55:00|6474.14|6474.14|6468.03|6468.03|6474.99|6474.99|6468.03|6468.03|0
1682604000000|2023-04-27 14:00:00|6468.15|6468.15|6467.03|6467.03|6471.3|6471.3|6466.53|6466.53|0
1682604300000|2023-04-27 14:05:00|6467.53|6467.53|6460.19|6460.19|6467.53|6467.53|6459.37|6459.37|0
1682604600000|2023-04-27 14:10:00|6459.19|6459.19|6461.9|6461.9|6462.75|6462.75|6459.19|6459.19|0
1682604900000|2023-04-27 14:15:00|6462.06|6462.06|6455.8|6455.8|6462.06|6462.06|6455.8|6455.8|0
1682605200000|2023-04-27 14:20:00|6455.7|6455.7|6456.41|6456.41|6457.62|6457.62|6455.3|6455.3|0
1682605500000|2023-04-27 14:25:00|6456.57|6456.57|6455.11|6455.11|6457.55|6457.55|6454.11|6454.11|0
1682605800000|2023-04-27 14:30:00|6456.93|6456.93|6454.21|6454.21|6457.43|6457.43|6454.21|6454.21|0
1682606100000|2023-04-27 14:35:00|6454.05|6454.05|6456.51|6456.51|6457.3|6457.3|6454.05|6454.05|0
1682606400000|2023-04-27 14:40:00|6456.19|6456.19|6453.88|6453.88|6457.52|6457.52|6453.72|6453.72|0
1682606700000|2023-04-27 14:45:00|6454.88|6454.88|6459.66|6459.66|6460.16|6460.16|6454.88|6454.88|0
1682607000000|2023-04-27 14:50:00|6460.16|6460.16|6469.56|6469.56|6469.72|6469.72|6459.66|6459.66|0
1682607300000|2023-04-27 14:55:00|6469.44|6469.44|6480.4|6480.4|6480.4|6480.4|6468.1|6468.1|0
1682607600000|2023-04-27 15:00:00|6480.56|6480.56|6472.51|6472.51|6482.39|6482.39|6471.81|6471.81|0
1682607900000|2023-04-27 15:05:00|6474.33|6474.33|6467.41|6467.41|6474.33|6474.33|6467.41|6467.41|0
1682608200000|2023-04-27 15:10:00|6467.91|6467.91|6463.76|6463.76|6469.69|6469.69|6463.04|6463.04|0
1682608500000|2023-04-27 15:15:00|6463.28|6463.28|6461.66|6461.66|6464.49|6464.49|6461.66|6461.66|0
1682608800000|2023-04-27 15:20:00|6461.78|6461.78|6465.85|6465.85|6465.85|6465.85|6461.7|6461.7|0
1682609100000|2023-04-27 15:25:00|6466.35|6466.35|6469|6469|6471.78|6471.78|6466.19|6466.19|0
1682666100000|2023-04-28 07:15:00|6468.7|6468.7|6469.85|6469.85|6473.66|6473.66|6468.38|6468.38|0
1682666400000|2023-04-28 07:20:00|6469.97|6469.97|6469.28|6469.28|6470.97|6470.97|6466.65|6466.65|0
1682666700000|2023-04-28 07:25:00|6467.78|6467.78|6467.8|6467.8|6470.93|6470.93|6465.45|6465.45|0
1682667000000|2023-04-28 07:30:00|6467.31|6467.31|6464.11|6464.11|6467.39|6467.39|6460.51|6460.51|0
1682667300000|2023-04-28 07:35:00|6462.28|6462.28|6462.76|6462.76|6462.76|6462.76|6452.52|6452.52|0
1682667600000|2023-04-28 07:40:00|6463.26|6463.26|6462.66|6462.66|6466.06|6466.06|6459.96|6459.96|0
1682667900000|2023-04-28 07:45:00|6462.16|6462.16|6464.68|6464.68|6464.68|6464.68|6458.72|6458.72|0
1682668200000|2023-04-28 07:50:00|6463.88|6463.88|6468.61|6468.61|6468.61|6468.61|6463.38|6463.38|0
1682668500000|2023-04-28 07:55:00|6469.11|6469.11|6470.69|6470.69|6472.83|6472.83|6468.18|6468.18|0
1682668800000|2023-04-28 08:00:00|6472.51|6472.51|6473.26|6473.26|6477.53|6477.53|6472.51|6472.51|0
1682669100000|2023-04-28 08:05:00|6474.26|6474.26|6465.79|6465.79|6475.61|6475.61|6465.15|6465.15|0
1682669400000|2023-04-28 08:10:00|6465.15|6465.15|6461.66|6461.66|6465.97|6465.97|6461.66|6461.66|0
1682669700000|2023-04-28 08:15:00|6459.83|6459.83|6463.76|6463.76|6466.71|6466.71|6457.34|6457.34|0
1682670000000|2023-04-28 08:20:00|6465.59|6465.59|6467.97|6467.97|6467.97|6467.97|6463.99|6463.99|0
1682670300000|2023-04-28 08:25:00|6465.47|6465.47|6462.01|6462.01|6469.12|6469.12|6460.69|6460.69|0
1682670600000|2023-04-28 08:30:00|6461.01|6461.01|6451.33|6451.33|6461.01|6461.01|6451.33|6451.33|0
1682670900000|2023-04-28 08:35:00|6449.83|6449.83|6438.53|6438.53|6449.83|6449.83|6436.53|6436.53|0
1682671200000|2023-04-28 08:40:00|6438.16|6438.16|6438.36|6438.36|6440.5|6440.5|6436.53|6436.53|0
1682671500000|2023-04-28 08:45:00|6437.36|6437.36|6430.4|6430.4|6437.56|6437.56|6428.44|6428.44|0
1682671800000|2023-04-28 08:50:00|6428.58|6428.58|6431.65|6431.65|6432.57|6432.57|6428.58|6428.58|0
1682672100000|2023-04-28 08:55:00|6430.65|6430.65|6434.12|6434.12|6435.46|6435.46|6430.65|6430.65|0
1682672400000|2023-04-28 09:00:00|6433.52|6433.52|6431.57|6431.57|6433.82|6433.82|6427.08|6427.08|0
1682672700000|2023-04-28 09:05:00|6433.39|6433.39|6431.83|6431.83|6434.39|6434.39|6429.51|6429.51|0
1682673000000|2023-04-28 09:10:00|6431.34|6431.34|6434.1|6434.1|6434.44|6434.44|6431.09|6431.09|0
1682673300000|2023-04-28 09:15:00|6434.6|6434.6|6439.47|6439.47|6439.47|6439.47|6433.91|6433.91|0
1682673600000|2023-04-28 09:20:00|6437.64|6437.64|6445.23|6445.23|6445.55|6445.55|6436.9|6436.9|0
1682673900000|2023-04-28 09:25:00|6445.83|6445.83|6443.36|6443.36|6446.28|6446.28|6440.8|6440.8|0
1682674200000|2023-04-28 09:30:00|6443.2|6443.2|6440.55|6440.55|6443.2|6443.2|6440.55|6440.55|0
1682674500000|2023-04-28 09:35:00|6438.72|6438.72|6433.15|6433.15|6438.72|6438.72|6432.83|6432.83|0
1682674800000|2023-04-28 09:40:00|6433.31|6433.31|6434.71|6434.71|6435.95|6435.95|6433.31|6433.31|0
1682675100000|2023-04-28 09:45:00|6435.71|6435.71|6434.3|6434.3|6438.35|6438.35|6434.3|6434.3|0
1682675400000|2023-04-28 09:50:00|6434.14|6434.14|6435.5|6435.5|6435.5|6435.5|6432.43|6432.43|0
1682675700000|2023-04-28 09:55:00|6435.14|6435.14|6432.19|6432.19|6437.34|6437.34|6432.19|6432.19|0
1682676000000|2023-04-28 10:00:00|6431.69|6431.69|6434.81|6434.81|6436.63|6436.63|6429.84|6429.84|0
1682676300000|2023-04-28 10:05:00|6435.31|6435.31|6442.55|6442.55|6442.55|6442.55|6432.56|6432.56|0
1682676600000|2023-04-28 10:10:00|6442.39|6442.39|6443.47|6443.47|6444.31|6444.31|6441.36|6441.36|0
1682676900000|2023-04-28 10:15:00|6443.97|6443.97|6440.34|6440.34|6444.61|6444.61|6439.48|6439.48|0
1682677200000|2023-04-28 10:20:00|6438.52|6438.52|6440.28|6440.28|6440.28|6440.28|6438.52|6438.52|0
1682677500000|2023-04-28 10:25:00|6439.8|6439.8|6426.4|6426.4|6439.8|6439.8|6426.4|6426.4|0
1682677800000|2023-04-28 10:30:00|6426.04|6426.04|6432.34|6432.34|6432.34|6432.34|6424.54|6424.54|0
1682678100000|2023-04-28 10:35:00|6432.18|6432.18|6428.35|6428.35|6432.18|6432.18|6427.71|6427.71|0
1682678400000|2023-04-28 10:40:00|6427.85|6427.85|6426.46|6426.46|6433.26|6433.26|6426.35|6426.35|0
1682678700000|2023-04-28 10:45:00|6426.96|6426.96|6425.41|6425.41|6428.35|6428.35|6425.41|6425.41|0
1682679000000|2023-04-28 10:50:00|6425.25|6425.25|6427.17|6427.17|6427.17|6427.17|6422.76|6422.76|0
1682679300000|2023-04-28 10:55:00|6426.87|6426.87|6426.53|6426.53|6426.87|6426.87|6424.64|6424.64|0
1682679600000|2023-04-28 11:00:00|6427.03|6427.03|6427.77|6427.77|6428.91|6428.91|6427.03|6427.03|0
1682679900000|2023-04-28 11:05:00|6427.13|6427.13|6426.49|6426.49|6427.13|6427.13|6424.33|6424.33|0
1682680200000|2023-04-28 11:10:00|6426.99|6426.99|6422.62|6422.62|6427.03|6427.03|6421.46|6421.46|0
1682680500000|2023-04-28 11:15:00|6422.78|6422.78|6424.49|6424.49|6424.81|6424.81|6422.78|6422.78|0
1682680800000|2023-04-28 11:20:00|6424.65|6424.65|6427.24|6427.24|6427.24|6427.24|6422.95|6422.95|0
1682681100000|2023-04-28 11:25:00|6429.06|6429.06|6437.69|6437.69|6437.69|6437.69|6429.06|6429.06|0
1682681400000|2023-04-28 11:30:00|6437.53|6437.53|6438.21|6438.21|6438.53|6438.53|6437.37|6437.37|0
1682681700000|2023-04-28 11:35:00|6438.05|6438.05|6435.36|6435.36|6438.53|6438.53|6435.36|6435.36|0
1682682000000|2023-04-28 11:40:00|6434.86|6434.86|6440.33|6440.33|6440.33|6440.33|6434.7|6434.7|0
1682682300000|2023-04-28 11:45:00|6436.68|6436.68|6440.08|6440.08|6440.92|6440.92|6436.68|6436.68|0
1682682600000|2023-04-28 11:50:00|6439.92|6439.92|6439.22|6439.22|6441.54|6441.54|6437.44|6437.44|0
1682682900000|2023-04-28 11:55:00|6439.54|6439.54|6435.5|6435.5|6440.54|6440.54|6435.26|6435.26|0
1682683200000|2023-04-28 12:00:00|6435.62|6435.62|6436.58|6436.58|6437.44|6437.44|6433.79|6433.79|0
1682683500000|2023-04-28 12:05:00|6436.74|6436.74|6437.07|6437.07|6437.07|6437.07|6434.79|6434.79|0
1682683800000|2023-04-28 12:10:00|6438.89|6438.89|6434.7|6434.7|6440.3|6440.3|6434.7|6434.7|0
1682684100000|2023-04-28 12:15:00|6435.2|6435.2|6433.26|6433.26|6435.94|6435.94|6433.26|6433.26|0
1682684400000|2023-04-28 12:20:00|6435.08|6435.08|6436.45|6436.45|6436.61|6436.61|6434.12|6434.12|0
1682684700000|2023-04-28 12:25:00|6436.61|6436.61|6435.02|6435.02|6436.77|6436.77|6432.96|6432.96|0
1682685000000|2023-04-28 12:30:00|6434.38|6434.38|6432.65|6432.65|6435.75|6435.75|6432.01|6432.01|0
1682685300000|2023-04-28 12:35:00|6434.47|6434.47|6438.74|6438.74|6439.24|6439.24|6434.47|6434.47|0
1682685600000|2023-04-28 12:40:00|6436.92|6436.92|6435.83|6435.83|6437.45|6437.45|6435.63|6435.63|0
1682685900000|2023-04-28 12:45:00|6435.67|6435.67|6433.37|6433.37|6435.67|6435.67|6433.37|6433.37|0
1682686200000|2023-04-28 12:50:00|6432.87|6432.87|6434.67|6434.67|6434.83|6434.83|6432.71|6432.71|0
1682686500000|2023-04-28 12:55:00|6434.17|6434.17|6430.09|6430.09|6434.17|6434.17|6430.09|6430.09|0
1682686800000|2023-04-28 13:00:00|6430.57|6430.57|6435.35|6435.35|6436.35|6436.35|6430.57|6430.57|0
1682687100000|2023-04-28 13:05:00|6434.87|6434.87|6437.2|6437.2|6437.32|6437.32|6434.87|6434.87|0
1682687400000|2023-04-28 13:10:00|6436.88|6436.88|6437.37|6437.37|6437.37|6437.37|6436.88|6436.88|0
1682687700000|2023-04-28 13:15:00|6437.53|6437.53|6444.72|6444.72|6444.72|6444.72|6437.37|6437.37|0
1682688000000|2023-04-28 13:20:00|6444.84|6444.84|6440.9|6440.9|6445.01|6445.01|6439.78|6439.78|0
1682688300000|2023-04-28 13:25:00|6439.4|6439.4|6438.44|6438.44|6441.53|6441.53|6438.44|6438.44|0
1682688600000|2023-04-28 13:30:00|6438.6|6438.6|6440.71|6440.71|6441.37|6441.37|6434.6|6434.6|0
1682688900000|2023-04-28 13:35:00|6441.21|6441.21|6446.23|6446.23|6446.23|6446.23|6441.21|6441.21|0
1682689200000|2023-04-28 13:40:00|6448.05|6448.05|6450.25|6450.25|6450.87|6450.87|6448.05|6448.05|0
1682689500000|2023-04-28 13:45:00|6450.75|6450.75|6448.37|6448.37|6454.18|6454.18|6448.37|6448.37|0
1682689800000|2023-04-28 13:50:00|6448.87|6448.87|6448.1|6448.1|6448.99|6448.99|6445.96|6445.96|0
1682690100000|2023-04-28 13:55:00|6448.26|6448.26|6447.9|6447.9|6450.24|6450.24|6447.58|6447.58|0
1682690400000|2023-04-28 14:00:00|6447.74|6447.74|6446.95|6446.95|6452.77|6452.77|6446.79|6446.79|0
1682690700000|2023-04-28 14:05:00|6446.79|6446.79|6446.48|6446.48|6447.7|6447.7|6445.38|6445.38|0
1682691000000|2023-04-28 14:10:00|6446.64|6446.64|6449.63|6449.63|6449.63|6449.63|6446.64|6446.64|0
1682691300000|2023-04-28 14:15:00|6449.47|6449.47|6450.5|6450.5|6452.17|6452.17|6448.15|6448.15|0
1682691600000|2023-04-28 14:20:00|6450|6450|6459.49|6459.49|6459.49|6459.49|6448.68|6448.68|0
1682691900000|2023-04-28 14:25:00|6459.99|6459.99|6461.4|6461.4|6464.39|6464.39|6458.99|6458.99|0
1682692200000|2023-04-28 14:30:00|6460.92|6460.92|6458.72|6458.72|6460.92|6460.92|6454.32|6454.32|0
1682692500000|2023-04-28 14:35:00|6459.22|6459.22|6457.19|6457.19|6459.46|6459.46|6456.66|6456.66|0
1682692800000|2023-04-28 14:40:00|6457.69|6457.69|6453.08|6453.08|6459.52|6459.52|6451.22|6451.22|0
1682693100000|2023-04-28 14:45:00|6452.92|6452.92|6453.79|6453.79|6455.98|6455.98|6451.83|6451.83|0
1682693400000|2023-04-28 14:50:00|6453.95|6453.95|6447.82|6447.82|6453.95|6453.95|6447.06|6447.06|0
1682693700000|2023-04-28 14:55:00|6447.32|6447.32|6446.18|6446.18|6448.51|6448.51|6443.41|6443.41|0
1682694000000|2023-04-28 15:00:00|6446.66|6446.66|6443.47|6443.47|6446.66|6446.66|6442.64|6442.64|0
1682694300000|2023-04-28 15:05:00|6443.97|6443.97|6442.57|6442.57|6446.05|6446.05|6442.57|6442.57|0
1682694600000|2023-04-28 15:10:00|6443.07|6443.07|6444.71|6444.71|6448.62|6448.62|6443.07|6443.07|0
1682694900000|2023-04-28 15:15:00|6444.55|6444.55|6447.53|6447.53|6447.63|6447.63|6444.05|6444.05|0
1682695200000|2023-04-28 15:20:00|6447.65|6447.65|6446.76|6446.76|6449.54|6449.54|6445.76|6445.76|0
1682695500000|2023-04-28 15:25:00|6446.26|6446.26|6453.29|6453.29|6453.88|6453.88|6445.58|6445.58|0
1683011700000|2023-05-02 07:15:00|6516.07|6516.07|6508.42|6508.42|6518.07|6518.07|6508.42|6508.42|0
1683012000000|2023-05-02 07:20:00|6509.42|6509.42|6513.25|6513.25|6518.02|6518.02|6509.01|6509.01|0
1683012300000|2023-05-02 07:25:00|6513.57|6513.57|6511.78|6511.78|6516.67|6516.67|6507.28|6507.28|0
1683012600000|2023-05-02 07:30:00|6511.94|6511.94|6513.52|6513.52|6514.19|6514.19|6509.62|6509.62|0
1683012900000|2023-05-02 07:35:00|6513.86|6513.86|6522.56|6522.56|6523.32|6523.32|6512.83|6512.83|0
1683013200000|2023-05-02 07:40:00|6522.72|6522.72|6509.65|6509.65|6523.68|6523.68|6509.49|6509.49|0
1683013500000|2023-05-02 07:45:00|6510.13|6510.13|6505.69|6505.69|6510.37|6510.37|6504.74|6504.74|0
1683013800000|2023-05-02 07:50:00|6505.2|6505.2|6498.85|6498.85|6507.02|6507.02|6497.24|6497.24|0
1683014100000|2023-05-02 07:55:00|6498.05|6498.05|6495.25|6495.25|6503.02|6503.02|6495.09|6495.09|0
1683014400000|2023-05-02 08:00:00|6494.75|6494.75|6496.77|6496.77|6498.9|6498.9|6493.29|6493.29|0
1683014700000|2023-05-02 08:05:00|6496.61|6496.61|6495.72|6495.72|6497.2|6497.2|6493.55|6493.55|0
1683015000000|2023-05-02 08:10:00|6495.56|6495.56|6494.45|6494.45|6497.85|6497.85|6493.79|6493.79|0
1683015300000|2023-05-02 08:15:00|6494.95|6494.95|6496.24|6496.24|6499.52|6499.52|6494.15|6494.15|0
1683015600000|2023-05-02 08:20:00|6495.74|6495.74|6493.12|6493.12|6497.44|6497.44|6493.12|6493.12|0
1683015900000|2023-05-02 08:25:00|6493.62|6493.62|6498.14|6498.14|6498.14|6498.14|6493.14|6493.14|0
1683016200000|2023-05-02 08:30:00|6498.44|6498.44|6497.99|6497.99|6499.44|6499.44|6496.53|6496.53|0
1683016500000|2023-05-02 08:35:00|6496.17|6496.17|6502.18|6502.18|6502.55|6502.55|6493.89|6493.89|0
1683016800000|2023-05-02 08:40:00|6502.3|6502.3|6500.27|6500.27|6503.76|6503.76|6498.28|6498.28|0
1683017100000|2023-05-02 08:45:00|6500.11|6500.11|6502.1|6502.1|6502.1|6502.1|6500.11|6500.11|0
1683017400000|2023-05-02 08:50:00|6501.94|6501.94|6499.68|6499.68|6501.94|6501.94|6499.18|6499.18|0
1683017700000|2023-05-02 08:55:00|6499.18|6499.18|6498.35|6498.35|6500.24|6500.24|6498.35|6498.35|0
1683018000000|2023-05-02 09:00:00|6497.85|6497.85|6498.6|6498.6|6500.92|6500.92|6496.77|6496.77|0
1683018300000|2023-05-02 09:05:00|6498.44|6498.44|6495.36|6495.36|6498.6|6498.6|6494.74|6494.74|0
1683018600000|2023-05-02 09:10:00|6495.86|6495.86|6498.57|6498.57|6500.03|6500.03|6495.86|6495.86|0
1683018900000|2023-05-02 09:15:00|6498.67|6498.67|6500.87|6500.87|6501.87|6501.87|6497.05|6497.05|0
1683019200000|2023-05-02 09:20:00|6501.87|6501.87|6500.78|6500.78|6501.87|6501.87|6498.74|6498.74|0
1683019500000|2023-05-02 09:25:00|6500.28|6500.28|6497.74|6497.74|6500.28|6500.28|6496.62|6496.62|0
1683019800000|2023-05-02 09:30:00|6498.24|6498.24|6499.11|6499.11|6500.11|6500.11|6496.62|6496.62|0
1683020100000|2023-05-02 09:35:00|6498.62|6498.62|6498.74|6498.74|6499.11|6499.11|6498.12|6498.12|0
1683020400000|2023-05-02 09:40:00|6499.24|6499.24|6499.08|6499.08|6499.56|6499.56|6496.58|6496.58|0
1683020700000|2023-05-02 09:45:00|6498.92|6498.92|6503.37|6503.37|6503.9|6503.9|6498.92|6498.92|0
1683021000000|2023-05-02 09:50:00|6503.52|6503.52|6496.36|6496.36|6504.18|6504.18|6495.66|6495.66|0
1683021300000|2023-05-02 09:55:00|6497.36|6497.36|6494.17|6494.17|6497.36|6497.36|6494.17|6494.17|0
1683021600000|2023-05-02 10:00:00|6494.01|6494.01|6494.15|6494.15|6497.66|6497.66|6491|6491|0
1683021900000|2023-05-02 10:05:00|6495.98|6495.98|6498.27|6498.27|6498.27|6498.27|6494.98|6494.98|0
1683022200000|2023-05-02 10:10:00|6496.45|6496.45|6497.93|6497.93|6498.09|6498.09|6495.79|6495.79|0
1683022500000|2023-05-02 10:15:00|6499.75|6499.75|6497.11|6497.11|6499.75|6499.75|6496.95|6496.95|0
1683022800000|2023-05-02 10:20:00|6496.61|6496.61|6496.31|6496.31|6496.63|6496.63|6495.31|6495.31|0
1683023100000|2023-05-02 10:25:00|6496.47|6496.47|6499.34|6499.34|6499.34|6499.34|6496.02|6496.02|0
1683023400000|2023-05-02 10:30:00|6498.35|6498.35|6496.74|6496.74|6499.03|6499.03|6496.74|6496.74|0
1683023700000|2023-05-02 10:35:00|6497.38|6497.38|6496.05|6496.05|6498.68|6498.68|6496.05|6496.05|0
1683024000000|2023-05-02 10:40:00|6495.55|6495.55|6493.09|6493.09|6495.71|6495.71|6493.09|6493.09|0
1683024300000|2023-05-02 10:45:00|6492.77|6492.77|6494.3|6494.3|6494.46|6494.46|6491.34|6491.34|0
1683024600000|2023-05-02 10:50:00|6494.62|6494.62|6497.22|6497.22|6497.22|6497.22|6494.46|6494.46|0
1683024900000|2023-05-02 10:55:00|6497.06|6497.06|6493.05|6493.05|6497.06|6497.06|6492.58|6492.58|0
1683025200000|2023-05-02 11:00:00|6493.15|6493.15|6492.68|6492.68|6493.67|6493.67|6492.22|6492.22|0
1683025500000|2023-05-02 11:05:00|6492.83|6492.83|6493.17|6493.17|6493.33|6493.33|6492.02|6492.02|0
1683025800000|2023-05-02 11:10:00|6495|6495|6494.75|6494.75|6496.74|6496.74|6493.93|6493.93|0
1683026100000|2023-05-02 11:15:00|6495.23|6495.23|6495.83|6495.83|6497.33|6497.33|6494.71|6494.71|0
1683026400000|2023-05-02 11:20:00|6495.51|6495.51|6491.65|6491.65|6497.75|6497.75|6490.15|6490.15|0
1683026700000|2023-05-02 11:25:00|6492.13|6492.13|6490.89|6490.89|6492.13|6492.13|6490.73|6490.73|0
1683027000000|2023-05-02 11:30:00|6491.39|6491.39|6490.1|6490.1|6492.93|6492.93|6490.1|6490.1|0
1683027300000|2023-05-02 11:35:00|6490.26|6490.26|6486.59|6486.59|6490.92|6490.92|6486.59|6486.59|0
1683027600000|2023-05-02 11:40:00|6486.09|6486.09|6486.51|6486.51|6487.25|6487.25|6486.09|6486.09|0
1683027900000|2023-05-02 11:45:00|6487.01|6487.01|6486.7|6486.7|6487.65|6487.65|6486.7|6486.7|0
1683028200000|2023-05-02 11:50:00|6486.54|6486.54|6486.32|6486.32|6488.64|6488.64|6486.22|6486.22|0
1683028500000|2023-05-02 11:55:00|6486.48|6486.48|6489.41|6489.41|6489.58|6489.58|6486.48|6486.48|0
1683028800000|2023-05-02 12:00:00|6489.25|6489.25|6490.44|6490.44|6493.92|6493.92|6488.45|6488.45|0
1683029100000|2023-05-02 12:05:00|6492.26|6492.26|6491.94|6491.94|6492.26|6492.26|6491.94|6491.94|0
1683029400000|2023-05-02 12:10:00|6492.26|6492.26|6497.53|6497.53|6497.85|6497.85|6492.26|6492.26|0
1683029700000|2023-05-02 12:15:00|6497.69|6497.69|6489.37|6489.37|6497.69|6497.69|6489.21|6489.21|0
1683030000000|2023-05-02 12:20:00|6489.87|6489.87|6489.71|6489.71|6491.53|6491.53|6489.71|6489.71|0
1683030300000|2023-05-02 12:25:00|6490.2|6490.2|6488.84|6488.84|6490.7|6490.7|6488.6|6488.6|0
1683030600000|2023-05-02 12:30:00|6490.67|6490.67|6491.99|6491.99|6492.15|6492.15|6489.67|6489.67|0
1683030900000|2023-05-02 12:35:00|6492.49|6492.49|6494.01|6494.01|6494.01|6494.01|6492.26|6492.26|0
1683031200000|2023-05-02 12:40:00|6493.51|6493.51|6494.29|6494.29|6494.45|6494.45|6493.35|6493.35|0
1683031500000|2023-05-02 12:45:00|6493.79|6493.79|6493.59|6493.59|6494.07|6494.07|6489.76|6489.76|0
1683031800000|2023-05-02 12:50:00|6494.09|6494.09|6497.57|6497.57|6499.69|6499.69|6493.97|6493.97|0
1683032100000|2023-05-02 12:55:00|6497.73|6497.73|6496.22|6496.22|6497.83|6497.83|6494.56|6494.56|0
1683032400000|2023-05-02 13:00:00|6494.39|6494.39|6496.51|6496.51|6497.69|6497.69|6493.89|6493.89|0
1683032700000|2023-05-02 13:05:00|6496.01|6496.01|6497.38|6497.38|6498.06|6498.06|6494.02|6494.02|0
1683033000000|2023-05-02 13:10:00|6497.18|6497.18|6493.93|6493.93|6497.7|6497.7|6493.93|6493.93|0
1683033300000|2023-05-02 13:15:00|6493.43|6493.43|6494.56|6494.56|6495.91|6495.91|6492.43|6492.43|0
1683033600000|2023-05-02 13:20:00|6494.08|6494.08|6490.43|6490.43|6495.06|6495.06|6490.27|6490.27|0
1683033900000|2023-05-02 13:25:00|6489.93|6489.93|6496.3|6496.3|6498.83|6498.83|6486.17|6486.17|0
1683034200000|2023-05-02 13:30:00|6494.48|6494.48|6482.29|6482.29|6494.98|6494.98|6480.66|6480.66|0
1683034500000|2023-05-02 13:35:00|6481.79|6481.79|6475.3|6475.3|6481.79|6481.79|6471.64|6471.64|0
1683034800000|2023-05-02 13:40:00|6477.63|6477.63|6470.19|6470.19|6477.63|6477.63|6469.19|6469.19|0
1683035100000|2023-05-02 13:45:00|6470.35|6470.35|6471.36|6471.36|6472.99|6472.99|6465.53|6465.53|0
1683035400000|2023-05-02 13:50:00|6471.2|6471.2|6476.18|6476.18|6478.79|6478.79|6471.2|6471.2|0
1683035700000|2023-05-02 13:55:00|6476.02|6476.02|6481.74|6481.74|6483.42|6483.42|6475.86|6475.86|0
1683036000000|2023-05-02 14:00:00|6482.24|6482.24|6476.89|6476.89|6483.08|6483.08|6476.89|6476.89|0
1683036300000|2023-05-02 14:05:00|6476.73|6476.73|6474.81|6474.81|6478.51|6478.51|6472.98|6472.98|0
1683036600000|2023-05-02 14:10:00|6475.13|6475.13|6470.6|6470.6|6475.63|6475.63|6469.41|6469.41|0
1683036900000|2023-05-02 14:15:00|6472.1|6472.1|6470.46|6470.46|6472.1|6472.1|6465.27|6465.27|0
1683037200000|2023-05-02 14:20:00|6470.62|6470.62|6477.25|6477.25|6478.25|6478.25|6470.12|6470.12|0
1683037500000|2023-05-02 14:25:00|6476.77|6476.77|6477.19|6477.19|6479.76|6479.76|6474.63|6474.63|0
1683037800000|2023-05-02 14:30:00|6477.03|6477.03|6473.4|6473.4|6477.03|6477.03|6472.9|6472.9|0
1683038100000|2023-05-02 14:35:00|6474.4|6474.4|6477.89|6477.89|6480.38|6480.38|6474.4|6474.4|0
1683038400000|2023-05-02 14:40:00|6478.05|6478.05|6469.54|6469.54|6480.1|6480.1|6469.54|6469.54|0
1683038700000|2023-05-02 14:45:00|6469.78|6469.78|6470.34|6470.34|6471.6|6471.6|6468.74|6468.74|0
1683039000000|2023-05-02 14:50:00|6470.18|6470.18|6472.9|6472.9|6472.9|6472.9|6468.31|6468.31|0
1683039300000|2023-05-02 14:55:00|6472.4|6472.4|6468.85|6468.85|6472.95|6472.95|6468.61|6468.61|0
1683039600000|2023-05-02 15:00:00|6469.1|6469.1|6474.07|6474.07|6474.07|6474.07|6463.86|6463.86|0
1683039900000|2023-05-02 15:05:00|6475.39|6475.39|6472.98|6472.98|6477.63|6477.63|6472.98|6472.98|0
1683040200000|2023-05-02 15:10:00|6472.62|6472.62|6467.07|6467.07|6473.78|6473.78|6466.95|6466.95|0
1683040500000|2023-05-02 15:15:00|6468.9|6468.9|6467.85|6467.85|6470.85|6470.85|6466.92|6466.92|0
1683040800000|2023-05-02 15:20:00|6468.35|6468.35|6470.6|6470.6|6470.72|6470.72|6467.03|6467.03|0
1683041100000|2023-05-02 15:25:00|6470.44|6470.44|6464.66|6464.66|6470.48|6470.48|6464.66|6464.66|0
1683098100000|2023-05-03 07:15:00|6470.43|6470.43|6483.19|6483.19|6483.69|6483.69|6469.68|6469.68|0
1683098400000|2023-05-03 07:20:00|6481.36|6481.36|6486.8|6486.8|6486.8|6486.8|6480.22|6480.22|0
1683098700000|2023-05-03 07:25:00|6484.97|6484.97|6491.93|6491.93|6491.93|6491.93|6482.82|6482.82|0
1683099000000|2023-05-03 07:30:00|6493.76|6493.76|6488.12|6488.12|6495.1|6495.1|6487.96|6487.96|0
1683099300000|2023-05-03 07:35:00|6486.3|6486.3|6485.25|6485.25|6486.73|6486.73|6482.08|6482.08|0
1683099600000|2023-05-03 07:40:00|6484.75|6484.75|6483.81|6483.81|6488.45|6488.45|6483.81|6483.81|0
1683099900000|2023-05-03 07:45:00|6485.63|6485.63|6485.18|6485.18|6493.79|6493.79|6485.13|6485.13|0
1683100200000|2023-05-03 07:50:00|6484.68|6484.68|6486.03|6486.03|6488.62|6488.62|6482.46|6482.46|0
1683100500000|2023-05-03 07:55:00|6486.53|6486.53|6485.45|6485.45|6486.53|6486.53|6482.38|6482.38|0
1683100800000|2023-05-03 08:00:00|6485.76|6485.76|6485.49|6485.49|6488.33|6488.33|6482.86|6482.86|0
1683101100000|2023-05-03 08:05:00|6483.66|6483.66|6494.64|6494.64|6494.64|6494.64|6483.66|6483.66|0
1683101400000|2023-05-03 08:10:00|6495.64|6495.64|6489.68|6489.68|6498.81|6498.81|6489.68|6489.68|0
1683101700000|2023-05-03 08:15:00|6490.18|6490.18|6494.2|6494.2|6494.2|6494.2|6489.68|6489.68|0
1683102000000|2023-05-03 08:20:00|6494.7|6494.7|6494.57|6494.57|6497.22|6497.22|6493.57|6493.57|0
1683102300000|2023-05-03 08:25:00|6490.92|6490.92|6496.37|6496.37|6499.19|6499.19|6488.6|6488.6|0
1683102600000|2023-05-03 08:30:00|6497.86|6497.86|6501.69|6501.69|6503.31|6503.31|6497.86|6497.86|0
1683102900000|2023-05-03 08:35:00|6501.53|6501.53|6509|6509|6509|6509|6501.04|6501.04|0
1683103200000|2023-05-03 08:40:00|6509.5|6509.5|6509|6509|6512.46|6512.46|6506.5|6506.5|0
1683103500000|2023-05-03 08:45:00|6508.5|6508.5|6499.41|6499.41|6508.5|6508.5|6499.41|6499.41|0
1683103800000|2023-05-03 08:50:00|6499.91|6499.91|6497.29|6497.29|6499.91|6499.91|6496.79|6496.79|0
1683104100000|2023-05-03 08:55:00|6496.29|6496.29|6492.82|6492.82|6496.79|6496.79|6491.64|6491.64|0
1683104400000|2023-05-03 09:00:00|6493.3|6493.3|6489.19|6489.19|6493.3|6493.3|6489.13|6489.13|0
1683104700000|2023-05-03 09:05:00|6488.53|6488.53|6485.48|6485.48|6489.54|6489.54|6483.24|6483.24|0
1683105000000|2023-05-03 09:10:00|6484.88|6484.88|6484.1|6484.1|6488.16|6488.16|6481.6|6481.6|0
1683105300000|2023-05-03 09:15:00|6484.6|6484.6|6484.48|6484.48|6486.42|6486.42|6483.48|6483.48|0
1683105600000|2023-05-03 09:20:00|6486.48|6486.48|6484.11|6484.11|6486.48|6486.48|6483.65|6483.65|0
1683105900000|2023-05-03 09:25:00|6485.94|6485.94|6490.63|6490.63|6490.63|6490.63|6485.94|6485.94|0
1683106200000|2023-05-03 09:30:00|6491.13|6491.13|6494.5|6494.5|6494.5|6494.5|6489.97|6489.97|0
1683106500000|2023-05-03 09:35:00|6492.68|6492.68|6487.24|6487.24|6492.68|6492.68|6483.59|6483.59|0
1683106800000|2023-05-03 09:40:00|6487.08|6487.08|6490.3|6490.3|6491.23|6491.23|6487.08|6487.08|0
1683107100000|2023-05-03 09:45:00|6490.62|6490.62|6494.06|6494.06|6494.08|6494.08|6490.11|6490.11|0
1683107400000|2023-05-03 09:50:00|6493.74|6493.74|6494.32|6494.32|6495.27|6495.27|6489.32|6489.32|0
1683107700000|2023-05-03 09:55:00|6494.2|6494.2|6489.4|6489.4|6494.2|6494.2|6486.42|6486.42|0
1683108000000|2023-05-03 10:00:00|6490.02|6490.02|6496.85|6496.85|6498.35|6498.35|6490.02|6490.02|0
1683108300000|2023-05-03 10:05:00|6497.17|6497.17|6497.36|6497.36|6497.58|6497.58|6497.01|6497.01|0
1683108600000|2023-05-03 10:10:00|6497.52|6497.52|6502.08|6502.08|6502.74|6502.74|6497.52|6497.52|0
1683108900000|2023-05-03 10:15:00|6502.58|6502.58|6496.33|6496.33|6503.24|6503.24|6496.33|6496.33|0
1683109200000|2023-05-03 10:20:00|6496.17|6496.17|6501.12|6501.12|6501.12|6501.12|6496.17|6496.17|0
1683109500000|2023-05-03 10:25:00|6501.6|6501.6|6499.58|6499.58|6501.6|6501.6|6497.26|6497.26|0
1683109800000|2023-05-03 10:30:00|6500.08|6500.08|6499.56|6499.56|6500.08|6500.08|6496.75|6496.75|0
1683110100000|2023-05-03 10:35:00|6499.72|6499.72|6503.51|6503.51|6503.51|6503.51|6497.46|6497.46|0
1683110400000|2023-05-03 10:40:00|6505.33|6505.33|6507.06|6507.06|6507.66|6507.66|6505.33|6505.33|0
1683110700000|2023-05-03 10:45:00|6506.9|6506.9|6503.9|6503.9|6509.18|6509.18|6503.9|6503.9|0
1683111000000|2023-05-03 10:50:00|6502.07|6502.07|6505.53|6505.53|6505.53|6505.53|6500.24|6500.24|0
1683111300000|2023-05-03 10:55:00|6505.69|6505.69|6507.5|6507.5|6509.18|6509.18|6505.53|6505.53|0
1683111600000|2023-05-03 11:00:00|6507.66|6507.66|6512.47|6512.47|6512.47|6512.47|6506.8|6506.8|0
1683111900000|2023-05-03 11:05:00|6512.72|6512.72|6516.81|6516.81|6516.81|6516.81|6511.54|6511.54|0
1683112200000|2023-05-03 11:10:00|6517.13|6517.13|6518.09|6518.09|6518.09|6518.09|6514.15|6514.15|0
1683112500000|2023-05-03 11:15:00|6517.93|6517.93|6515.52|6515.52|6518.25|6518.25|6513.86|6513.86|0
1683112800000|2023-05-03 11:20:00|6515.64|6515.64|6517.91|6517.91|6518.59|6518.59|6515.47|6515.47|0
1683113100000|2023-05-03 11:25:00|6518.41|6518.41|6517.44|6517.44|6518.41|6518.41|6515.91|6515.91|0
1683113400000|2023-05-03 11:30:00|6517.6|6517.6|6518.16|6518.16|6519.16|6519.16|6517.6|6517.6|0
1683113700000|2023-05-03 11:35:00|6519.16|6519.16|6516.73|6516.73|6519.65|6519.65|6514.91|6514.91|0
1683114000000|2023-05-03 11:40:00|6516.57|6516.57|6513.75|6513.75|6516.57|6516.57|6513.1|6513.1|0
1683114300000|2023-05-03 11:45:00|6513.25|6513.25|6509.18|6509.18|6513.75|6513.75|6508.94|6508.94|0
1683114600000|2023-05-03 11:50:00|6508.68|6508.68|6511.64|6511.64|6512.64|6512.64|6508.68|6508.68|0
1683114900000|2023-05-03 11:55:00|6511.96|6511.96|6511.57|6511.57|6511.96|6511.96|6510.13|6510.13|0
1683115200000|2023-05-03 12:00:00|6511.41|6511.41|6504.61|6504.61|6514.08|6514.08|6504.61|6504.61|0
1683115500000|2023-05-03 12:05:00|6504.11|6504.11|6503.97|6503.97|6504.98|6504.98|6502.64|6502.64|0
1683115800000|2023-05-03 12:10:00|6503.47|6503.47|6499.42|6499.42|6503.59|6503.59|6499.42|6499.42|0
1683116100000|2023-05-03 12:15:00|6499.74|6499.74|6513.62|6513.62|6514.12|6514.12|6497.75|6497.75|0
1683116400000|2023-05-03 12:20:00|6512.62|6512.62|6504.38|6504.38|6513.12|6513.12|6504.38|6504.38|0
1683116700000|2023-05-03 12:25:00|6504.22|6504.22|6506.37|6506.37|6506.5|6506.5|6504.06|6504.06|0
1683117000000|2023-05-03 12:30:00|6506.21|6506.21|6502.14|6502.14|6506.21|6506.21|6502.14|6502.14|0
1683117300000|2023-05-03 12:35:00|6501.64|6501.64|6502.95|6502.95|6502.95|6502.95|6500.5|6500.5|0
1683117600000|2023-05-03 12:40:00|6506.6|6506.6|6506.3|6506.3|6508.92|6508.92|6506.1|6506.1|0
1683117900000|2023-05-03 12:45:00|6506.8|6506.8|6506.37|6506.37|6506.8|6506.8|6504.15|6504.15|0
1683118200000|2023-05-03 12:50:00|6506.87|6506.87|6508.83|6508.83|6511.02|6511.02|6506.87|6506.87|0
1683118500000|2023-05-03 12:55:00|6508.33|6508.33|6508|6508|6512.15|6512.15|6507.87|6507.87|0
1683118800000|2023-05-03 13:00:00|6507.5|6507.5|6506.7|6506.7|6511.67|6511.67|6505.69|6505.69|0
1683119100000|2023-05-03 13:05:00|6504.87|6504.87|6511.92|6511.92|6511.92|6511.92|6504.87|6504.87|0
1683119400000|2023-05-03 13:10:00|6513.74|6513.74|6517.09|6517.09|6518.91|6518.91|6511.72|6511.72|0
1683119700000|2023-05-03 13:15:00|6516.29|6516.29|6518.45|6518.45|6519.61|6519.61|6516.29|6516.29|0
1683120000000|2023-05-03 13:20:00|6518.93|6518.93|6516.72|6516.72|6522.84|6522.84|6516.72|6516.72|0
1683120300000|2023-05-03 13:25:00|6516.6|6516.6|6514.07|6514.07|6517.06|6517.06|6513.27|6513.27|0
1683120600000|2023-05-03 13:30:00|6513.91|6513.91|6516.45|6516.45|6520.25|6520.25|6513.91|6513.91|0
1683120900000|2023-05-03 13:35:00|6514.62|6514.62|6515.15|6515.15|6517.05|6517.05|6514.3|6514.3|0
1683121200000|2023-05-03 13:40:00|6515.25|6515.25|6516.2|6516.2|6519.56|6519.56|6515.25|6515.25|0
1683121500000|2023-05-03 13:45:00|6516.04|6516.04|6520.51|6520.51|6520.51|6520.51|6515.81|6515.81|0
1683121800000|2023-05-03 13:50:00|6521.01|6521.01|6512.48|6512.48|6521.01|6521.01|6510.98|6510.98|0
1683122100000|2023-05-03 13:55:00|6512.16|6512.16|6518.36|6518.36|6519.97|6519.97|6512|6512|0
1683122400000|2023-05-03 14:00:00|6518.84|6518.84|6516.45|6516.45|6522.13|6522.13|6516.45|6516.45|0
1683122700000|2023-05-03 14:05:00|6515.95|6515.95|6523.6|6523.6|6525.14|6525.14|6515.95|6515.95|0
1683123000000|2023-05-03 14:10:00|6523.76|6523.76|6521.35|6521.35|6528.67|6528.67|6521.19|6521.19|0
1683123300000|2023-05-03 14:15:00|6521.51|6521.51|6515.49|6515.49|6521.51|6521.51|6514.55|6514.55|0
1683123600000|2023-05-03 14:20:00|6515.99|6515.99|6521.97|6521.97|6521.97|6521.97|6515.86|6515.86|0
1683123900000|2023-05-03 14:25:00|6521.47|6521.47|6518.12|6518.12|6522.63|6522.63|6518.12|6518.12|0
1683124200000|2023-05-03 14:30:00|6519.12|6519.12|6519.44|6519.44|6523.47|6523.47|6518.95|6518.95|0
1683124500000|2023-05-03 14:35:00|6519.34|6519.34|6518.39|6518.39|6520.71|6520.71|6517.52|6517.52|0
1683124800000|2023-05-03 14:40:00|6517.39|6517.39|6521.82|6521.82|6521.82|6521.82|6516.89|6516.89|0
1683125100000|2023-05-03 14:45:00|6521.98|6521.98|6517.7|6517.7|6522.19|6522.19|6516.5|6516.5|0
1683125400000|2023-05-03 14:50:00|6519.52|6519.52|6517.33|6517.33|6521.36|6521.36|6517.33|6517.33|0
1683125700000|2023-05-03 14:55:00|6516.85|6516.85|6520.38|6520.38|6520.38|6520.38|6516.23|6516.23|0
1683126000000|2023-05-03 15:00:00|6520.54|6520.54|6520.29|6520.29|6521.15|6521.15|6518.4|6518.4|0
1683126300000|2023-05-03 15:05:00|6519.3|6519.3|6516.1|6516.1|6522.82|6522.82|6515.58|6515.58|0
1683126600000|2023-05-03 15:10:00|6515.9|6515.9|6514.93|6514.93|6516.77|6516.77|6514.93|6514.93|0
1683126900000|2023-05-03 15:15:00|6514.59|6514.59|6513.62|6513.62|6518.07|6518.07|6513.62|6513.62|0
1683127200000|2023-05-03 15:20:00|6513.3|6513.3|6515.37|6515.37|6518.16|6518.16|6512.52|6512.52|0
1683127500000|2023-05-03 15:25:00|6514.88|6514.88|6513.94|6513.94|6515.41|6515.41|6509.71|6509.71|0
1683184500000|2023-05-04 07:15:00|6434.66|6434.66|6419.5|6419.5|6435.05|6435.05|6419.5|6419.5|0
1683184800000|2023-05-04 07:20:00|6419|6419|6424.83|6424.83|6425.81|6425.81|6413.52|6413.52|0
1683185100000|2023-05-04 07:25:00|6423.33|6423.33|6410.12|6410.12|6423.33|6423.33|6399.61|6399.61|0
1683185400000|2023-05-04 07:30:00|6408.29|6408.29|6422.17|6422.17|6424.88|6424.88|6407|6407|0
1683185700000|2023-05-04 07:35:00|6422.67|6422.67|6427.69|6427.69|6432.89|6432.89|6419.02|6419.02|0
1683186000000|2023-05-04 07:40:00|6426.69|6426.69|6418.65|6418.65|6431.66|6431.66|6416.06|6416.06|0
1683186300000|2023-05-04 07:45:00|6418.15|6418.15|6417.07|6417.07|6420.47|6420.47|6414.7|6414.7|0
1683186600000|2023-05-04 07:50:00|6416.57|6416.57|6411.69|6411.69|6418.57|6418.57|6407.28|6407.28|0
1683186900000|2023-05-04 07:55:00|6413.52|6413.52|6407|6407|6420.8|6420.8|6404.81|6404.81|0
1683187200000|2023-05-04 08:00:00|6408|6408|6415.5|6415.5|6415.5|6415.5|6401.81|6401.81|0
1683187500000|2023-05-04 08:05:00|6414.5|6414.5|6417.1|6417.1|6417.82|6417.82|6410.91|6410.91|0
1683187800000|2023-05-04 08:10:00|6415.28|6415.28|6433.46|6433.46|6433.46|6433.46|6415.28|6415.28|0
1683188100000|2023-05-04 08:15:00|6434.1|6434.1|6452.22|6452.22|6452.22|6452.22|6434.1|6434.1|0
1683188400000|2023-05-04 08:20:00|6451.72|6451.72|6456.73|6456.73|6458.67|6458.67|6449.73|6449.73|0
1683188700000|2023-05-04 08:25:00|6457.23|6457.23|6457.57|6457.57|6463.71|6463.71|6456.24|6456.24|0
1683189000000|2023-05-04 08:30:00|6458.36|6458.36|6454.05|6454.05|6461.77|6461.77|6454.05|6454.05|0
1683189300000|2023-05-04 08:35:00|6452.23|6452.23|6449.05|6449.05|6453.21|6453.21|6448.43|6448.43|0
1683189600000|2023-05-04 08:40:00|6448.55|6448.55|6446.09|6446.09|6448.55|6448.55|6442.89|6442.89|0
1683189900000|2023-05-04 08:45:00|6445.77|6445.77|6450.57|6450.57|6450.57|6450.57|6444.78|6444.78|0
1683190200000|2023-05-04 08:50:00|6450.07|6450.07|6443.48|6443.48|6451.07|6451.07|6437.59|6437.59|0
1683190500000|2023-05-04 08:55:00|6443.11|6443.11|6442.91|6442.91|6445.69|6445.69|6442.04|6442.04|0
1683190800000|2023-05-04 09:00:00|6442.79|6442.79|6448.08|6448.08|6448.08|6448.08|6440.46|6440.46|0
1683191100000|2023-05-04 09:05:00|6447.76|6447.76|6444.96|6444.96|6447.76|6447.76|6442.54|6442.54|0
1683191400000|2023-05-04 09:10:00|6443.14|6443.14|6441.45|6441.45|6443.64|6443.64|6439|6439|0
1683191700000|2023-05-04 09:15:00|6440.95|6440.95|6437.64|6437.64|6440.95|6440.95|6433.67|6433.67|0
1683192000000|2023-05-04 09:20:00|6437.96|6437.96|6423.75|6423.75|6438.14|6438.14|6422.86|6422.86|0
1683192300000|2023-05-04 09:25:00|6421.92|6421.92|6426.69|6426.69|6427.09|6427.09|6421.42|6421.42|0
1683192600000|2023-05-04 09:30:00|6427.17|6427.17|6432.71|6432.71|6432.71|6432.71|6425.99|6425.99|0
1683192900000|2023-05-04 09:35:00|6433.35|6433.35|6437.16|6437.16|6437.16|6437.16|6430.54|6430.54|0
1683193200000|2023-05-04 09:40:00|6436.68|6436.68|6440.43|6440.43|6443.76|6443.76|6436.68|6436.68|0
1683193500000|2023-05-04 09:45:00|6438.61|6438.61|6433.21|6433.21|6444.08|6444.08|6433.21|6433.21|0
1683193800000|2023-05-04 09:50:00|6433.71|6433.71|6430.05|6430.05|6437.36|6437.36|6430.05|6430.05|0
1683194100000|2023-05-04 09:55:00|6431.05|6431.05|6428.98|6428.98|6432.39|6432.39|6425.06|6425.06|0
1683194400000|2023-05-04 10:00:00|6428.34|6428.34|6430.96|6430.96|6433.93|6433.93|6427.37|6427.37|0
1683194700000|2023-05-04 10:05:00|6430.64|6430.64|6418.85|6418.85|6430.64|6430.64|6417.98|6417.98|0
1683195000000|2023-05-04 10:10:00|6418.35|6418.35|6417.9|6417.9|6418.96|6418.96|6417.9|6417.9|0
1683195300000|2023-05-04 10:15:00|6418.22|6418.22|6424.17|6424.17|6427.98|6427.98|6418.22|6418.22|0
1683195600000|2023-05-04 10:20:00|6423.67|6423.67|6441.14|6441.14|6442.42|6442.42|6423.67|6423.67|0
1683195900000|2023-05-04 10:25:00|6442.97|6442.97|6443.67|6443.67|6446.93|6446.93|6442.97|6442.97|0
1683196200000|2023-05-04 10:30:00|6444.67|6444.67|6452.5|6452.5|6452.5|6452.5|6444.67|6444.67|0
1683196500000|2023-05-04 10:35:00|6453.5|6453.5|6455.59|6455.59|6456.09|6456.09|6453.16|6453.16|0
1683196800000|2023-05-04 10:40:00|6453.77|6453.77|6450.9|6450.9|6454.19|6454.19|6447.76|6447.76|0
1683197100000|2023-05-04 10:45:00|6450.4|6450.4|6447.6|6447.6|6454.59|6454.59|6447.6|6447.6|0
1683197400000|2023-05-04 10:50:00|6445.78|6445.78|6441.45|6441.45|6445.78|6445.78|6440.45|6440.45|0
1683197700000|2023-05-04 10:55:00|6440.49|6440.49|6450.36|6450.36|6451.69|6451.69|6438.16|6438.16|0
1683198000000|2023-05-04 11:00:00|6451|6451|6456.71|6456.71|6456.71|6456.71|6450.2|6450.2|0
1683198300000|2023-05-04 11:05:00|6456.39|6456.39|6457.89|6457.89|6458.39|6458.39|6455.59|6455.59|0
1683198600000|2023-05-04 11:10:00|6458.05|6458.05|6457.73|6457.73|6458.23|6458.23|6455.57|6455.57|0
1683198900000|2023-05-04 11:15:00|6457.57|6457.57|6461.63|6461.63|6461.63|6461.63|6457.41|6457.41|0
1683199200000|2023-05-04 11:20:00|6460.63|6460.63|6467.77|6467.77|6467.77|6467.77|6460.63|6460.63|0
1683199500000|2023-05-04 11:25:00|6468.27|6468.27|6472.31|6472.31|6475.96|6475.96|6468.27|6468.27|0
1683199800000|2023-05-04 11:30:00|6471.31|6471.31|6472.19|6472.19|6472.45|6472.45|6467.16|6467.16|0
1683200100000|2023-05-04 11:35:00|6471.19|6471.19|6477.59|6477.59|6479.41|6479.41|6470.69|6470.69|0
1683200400000|2023-05-04 11:40:00|6477.09|6477.09|6474.95|6474.95|6481.24|6481.24|6473.81|6473.81|0
1683200700000|2023-05-04 11:45:00|6473.12|6473.12|6474.29|6474.29|6476.3|6476.3|6473|6473|0
1683201000000|2023-05-04 11:50:00|6476.12|6476.12|6476.88|6476.88|6480.85|6480.85|6473.03|6473.03|0
1683201300000|2023-05-04 11:55:00|6476.38|6476.38|6471.8|6471.8|6476.38|6476.38|6469.41|6469.41|0
1683201600000|2023-05-04 12:00:00|6471.96|6471.96|6469.49|6469.49|6471.96|6471.96|6467.83|6467.83|0
1683201900000|2023-05-04 12:05:00|6469.66|6469.66|6469.62|6469.62|6472.96|6472.96|6464.83|6464.83|0
1683202200000|2023-05-04 12:10:00|6469.3|6469.3|6475.29|6475.29|6475.79|6475.79|6469.3|6469.3|0
1683202500000|2023-05-04 12:15:00|6475.13|6475.13|6473.81|6473.81|6475.99|6475.99|6470.32|6470.32|0
1683202800000|2023-05-04 12:20:00|6473.31|6473.31|6478.43|6478.43|6478.43|6478.43|6469.97|6469.97|0
1683203100000|2023-05-04 12:25:00|6478.6|6478.6|6485.7|6485.7|6486.2|6486.2|6476.77|6476.77|0
1683203400000|2023-05-04 12:30:00|6484.7|6484.7|6490.3|6490.3|6493.81|6493.81|6484.7|6484.7|0
1683203700000|2023-05-04 12:35:00|6489.3|6489.3|6486.56|6486.56|6490.11|6490.11|6484.1|6484.1|0
1683204000000|2023-05-04 12:40:00|6486.06|6486.06|6484.76|6484.76|6486.06|6486.06|6484.44|6484.44|0
1683204300000|2023-05-04 12:45:00|6485.76|6485.76|6482|6482|6487.62|6487.62|6482|6482|0
1683204600000|2023-05-04 12:50:00|6483.49|6483.49|6477.68|6477.68|6485.12|6485.12|6477.68|6477.68|0
1683204900000|2023-05-04 12:55:00|6477.18|6477.18|6475.74|6475.74|6480.33|6480.33|6475.74|6475.74|0
1683205200000|2023-05-04 13:00:00|6475.64|6475.64|6477.47|6477.47|6480.11|6480.11|6475.14|6475.14|0
1683205500000|2023-05-04 13:05:00|6476.47|6476.47|6472.76|6472.76|6476.47|6476.47|6472.76|6472.76|0
1683205800000|2023-05-04 13:10:00|6472.26|6472.26|6457.68|6457.68|6472.26|6472.26|6457.68|6457.68|0
1683206100000|2023-05-04 13:15:00|6457.52|6457.52|6448.75|6448.75|6457.52|6457.52|6448.37|6448.37|0
1683206400000|2023-05-04 13:20:00|6448.25|6448.25|6452.79|6452.79|6457.43|6457.43|6447.75|6447.75|0
1683206700000|2023-05-04 13:25:00|6449.14|6449.14|6445.96|6445.96|6450.46|6450.46|6442.99|6442.99|0
1683207000000|2023-05-04 13:30:00|6446.46|6446.46|6440.49|6440.49|6452.04|6452.04|6439.47|6439.47|0
1683207300000|2023-05-04 13:35:00|6439.85|6439.85|6430.67|6430.67|6448.97|6448.97|6430.67|6430.67|0
1683207600000|2023-05-04 13:40:00|6430.99|6430.99|6431.78|6431.78|6435.26|6435.26|6427.46|6427.46|0
1683207900000|2023-05-04 13:45:00|6431.94|6431.94|6421.2|6421.2|6435.01|6435.01|6414.76|6414.76|0
1683208200000|2023-05-04 13:50:00|6421.36|6421.36|6437.08|6437.08|6438.5|6438.5|6421.36|6421.36|0
1683208500000|2023-05-04 13:55:00|6439.08|6439.08|6444.47|6444.47|6444.47|6444.47|6437.58|6437.58|0
1683208800000|2023-05-04 14:00:00|6443.31|6443.31|6445.81|6445.81|6449.41|6449.41|6440.08|6440.08|0
1683209100000|2023-05-04 14:05:00|6444.81|6444.81|6428.37|6428.37|6445.81|6445.81|6428.37|6428.37|0
1683209400000|2023-05-04 14:10:00|6429.87|6429.87|6428.74|6428.74|6434.02|6434.02|6423.7|6423.7|0
1683209700000|2023-05-04 14:15:00|6429.24|6429.24|6422.64|6422.64|6433.89|6433.89|6416.81|6416.81|0
1683210000000|2023-05-04 14:20:00|6422.14|6422.14|6418.74|6418.74|6422.14|6422.14|6417.16|6417.16|0
1683210300000|2023-05-04 14:25:00|6420.56|6420.56|6404.8|6404.8|6420.56|6420.56|6404.8|6404.8|0
1683210600000|2023-05-04 14:30:00|6405.3|6405.3|6409.09|6409.09|6409.23|6409.23|6402.78|6402.78|0
1683210900000|2023-05-04 14:35:00|6407.26|6407.26|6395.28|6395.28|6407.26|6407.26|6394.19|6394.19|0
1683211200000|2023-05-04 14:40:00|6394.55|6394.55|6405.03|6405.03|6408.02|6408.02|6394.55|6394.55|0
1683211500000|2023-05-04 14:45:00|6404.87|6404.87|6400.6|6400.6|6409.24|6409.24|6400.6|6400.6|0
1683211800000|2023-05-04 14:50:00|6400.83|6400.83|6397.34|6397.34|6402.67|6402.67|6396.2|6396.2|0
1683212100000|2023-05-04 14:55:00|6398.84|6398.84|6400.31|6400.31|6402|6402|6397.12|6397.12|0
1683212400000|2023-05-04 15:00:00|6400.14|6400.14|6383.5|6383.5|6401.37|6401.37|6382.77|6382.77|0
1683212700000|2023-05-04 15:05:00|6382.04|6382.04|6379.61|6379.61|6386.14|6386.14|6376.89|6376.89|0
1683213000000|2023-05-04 15:10:00|6380.11|6380.11|6366.62|6366.62|6380.11|6380.11|6366.62|6366.62|0
1683213300000|2023-05-04 15:15:00|6366.12|6366.12|6358.1|6358.1|6370.11|6370.11|6358.1|6358.1|0
1683213600000|2023-05-04 15:20:00|6359.56|6359.56|6367.96|6367.96|6370.11|6370.11|6359.56|6359.56|0
1683213900000|2023-05-04 15:25:00|6368.46|6368.46|6366.22|6366.22|6374.33|6374.33|6366.22|6366.22|0
1683270900000|2023-05-05 07:15:00|6367.38|6367.38|6364.84|6364.84|6372.85|6372.85|6359.82|6359.82|0
1683271200000|2023-05-05 07:20:00|6366.84|6366.84|6390.98|6390.98|6390.98|6390.98|6366.84|6366.84|0
1683271500000|2023-05-05 07:25:00|6392.44|6392.44|6396.54|6396.54|6401.58|6401.58|6390.25|6390.25|0
1683271800000|2023-05-05 07:30:00|6395.08|6395.08|6388.18|6388.18|6396.52|6396.52|6388.18|6388.18|0
1683272100000|2023-05-05 07:35:00|6390.37|6390.37|6377.77|6377.77|6391.42|6391.42|6377.77|6377.77|0
1683272400000|2023-05-05 07:40:00|6377.45|6377.45|6365.68|6365.68|6377.45|6377.45|6364.22|6364.22|0
1683272700000|2023-05-05 07:45:00|6364.95|6364.95|6368.3|6368.3|6371.03|6371.03|6364.95|6364.95|0
1683273000000|2023-05-05 07:50:00|6366.8|6366.8|6367.08|6367.08|6369.61|6369.61|6364.49|6364.49|0
1683273300000|2023-05-05 07:55:00|6365.62|6365.62|6353.27|6353.27|6366.35|6366.35|6351.8|6351.8|0
1683273600000|2023-05-05 08:00:00|6354.27|6354.27|6354.73|6354.73|6359.84|6359.84|6353.54|6353.54|0
1683273900000|2023-05-05 08:05:00|6355.73|6355.73|6351.48|6351.48|6356.69|6356.69|6347.11|6347.11|0
1683274200000|2023-05-05 08:10:00|6350.99|6350.99|6348.74|6348.74|6352.55|6352.55|6345.94|6345.94|0
1683274500000|2023-05-05 08:15:00|6348.24|6348.24|6343.4|6343.4|6353.15|6353.15|6343.4|6343.4|0
1683274800000|2023-05-05 08:20:00|6341.94|6341.94|6340.55|6340.55|6345.59|6345.59|6338.39|6338.39|0
1683275100000|2023-05-05 08:25:00|6340.05|6340.05|6342.29|6342.29|6343.01|6343.01|6339.32|6339.32|0
1683275400000|2023-05-05 08:30:00|6342.77|6342.77|6347.76|6347.76|6349.88|6349.88|6342.77|6342.77|0
1683275700000|2023-05-05 08:35:00|6347.6|6347.6|6335.58|6335.58|6347.6|6347.6|6335.01|6335.01|0
1683276000000|2023-05-05 08:40:00|6336.31|6336.31|6335.56|6335.56|6336.48|6336.48|6332.06|6332.06|0
1683276300000|2023-05-05 08:45:00|6337.75|6337.75|6343.26|6343.26|6343.32|6343.32|6337.75|6337.75|0
1683276600000|2023-05-05 08:50:00|6343.58|6343.58|6344.97|6344.97|6349.47|6349.47|6343.02|6343.02|0
1683276900000|2023-05-05 08:55:00|6344.6|6344.6|6339.63|6339.63|6346.27|6346.27|6338.42|6338.42|0
1683277200000|2023-05-05 09:00:00|6339.31|6339.31|6330.29|6330.29|6341.91|6341.91|6330.29|6330.29|0
1683277500000|2023-05-05 09:05:00|6331.29|6331.29|6329.58|6329.58|6334.62|6334.62|6325.9|6325.9|0
1683277800000|2023-05-05 09:10:00|6328.12|6328.12|6326.03|6326.03|6329.58|6329.58|6324.26|6324.26|0
1683278100000|2023-05-05 09:15:00|6324.91|6324.91|6310.08|6310.08|6324.91|6324.91|6309.35|6309.35|0
1683278400000|2023-05-05 09:20:00|6309.58|6309.58|6307.15|6307.15|6315.02|6315.02|6304.22|6304.22|0
1683278700000|2023-05-05 09:25:00|6307.47|6307.47|6301.7|6301.7|6307.47|6307.47|6299.01|6299.01|0
1683279000000|2023-05-05 09:30:00|6302.02|6302.02|6296.07|6296.07|6302.02|6302.02|6295.34|6295.34|0
1683279300000|2023-05-05 09:35:00|6296.8|6296.8|6300.87|6300.87|6300.87|6300.87|6293.94|6293.94|0
1683279600000|2023-05-05 09:40:00|6301.37|6301.37|6324.82|6324.82|6325.45|6325.45|6301.37|6301.37|0
1683279900000|2023-05-05 09:45:00|6326.25|6326.25|6325.78|6325.78|6328.15|6328.15|6321.39|6321.39|0
1683280200000|2023-05-05 09:50:00|6325.62|6325.62|6322.79|6322.79|6328.06|6328.06|6321.26|6321.26|0
1683280500000|2023-05-05 09:55:00|6324.25|6324.25|6326.86|6326.86|6328.41|6328.41|6322.79|6322.79|0
1683280800000|2023-05-05 10:00:00|6327.36|6327.36|6328.42|6328.42|6331.6|6331.6|6327.36|6327.36|0
1683281100000|2023-05-05 10:05:00|6327.92|6327.92|6323.85|6323.85|6329.58|6329.58|6323.72|6323.72|0
1683281400000|2023-05-05 10:10:00|6323.69|6323.69|6324.58|6324.58|6324.88|6324.88|6318.95|6318.95|0
1683281700000|2023-05-05 10:15:00|6324.74|6324.74|6324.29|6324.29|6325.29|6325.29|6321.34|6321.34|0
1683282000000|2023-05-05 10:20:00|6325.75|6325.75|6323.96|6323.96|6325.75|6325.75|6322.99|6322.99|0
1683282300000|2023-05-05 10:25:00|6324.46|6324.46|6307.51|6307.51|6328.84|6328.84|6307.51|6307.51|0
1683282600000|2023-05-05 10:30:00|6309.01|6309.01|6314.76|6314.76|6320.14|6320.14|6308.51|6308.51|0
1683282900000|2023-05-05 10:35:00|6313.76|6313.76|6312.25|6312.25|6315.4|6315.4|6306.53|6306.53|0
1683283200000|2023-05-05 10:40:00|6312.62|6312.62|6315.36|6315.36|6316.5|6316.5|6310.75|6310.75|0
1683283500000|2023-05-05 10:45:00|6313.9|6313.9|6316.88|6316.88|6316.88|6316.88|6312.66|6312.66|0
1683283800000|2023-05-05 10:50:00|6316.64|6316.64|6306.36|6306.36|6317.54|6317.54|6306.36|6306.36|0
1683284100000|2023-05-05 10:55:00|6307.09|6307.09|6303.49|6303.49|6307.09|6307.09|6303.06|6303.06|0
1683284400000|2023-05-05 11:00:00|6304.22|6304.22|6306.41|6306.41|6309.56|6309.56|6302.33|6302.33|0
1683284700000|2023-05-05 11:05:00|6305.68|6305.68|6300.44|6300.44|6306.25|6306.25|6300.44|6300.44|0
1683285000000|2023-05-05 11:10:00|6300.94|6300.94|6303.52|6303.52|6304.98|6304.98|6300.25|6300.25|0
1683285300000|2023-05-05 11:15:00|6303.28|6303.28|6307.96|6307.96|6309.18|6309.18|6302.32|6302.32|0
1683285600000|2023-05-05 11:20:00|6307.46|6307.46|6316.02|6316.02|6316.02|6316.02|6307.46|6307.46|0
1683285900000|2023-05-05 11:25:00|6316.52|6316.52|6320.12|6320.12|6320.28|6320.28|6316.33|6316.33|0
1683286200000|2023-05-05 11:30:00|6322.62|6322.62|6329.01|6329.01|6332.27|6332.27|6322.52|6322.52|0
1683286500000|2023-05-05 11:35:00|6329.51|6329.51|6332.22|6332.22|6332.7|6332.7|6329.51|6329.51|0
1683286800000|2023-05-05 11:40:00|6330.76|6330.76|6321.02|6321.02|6330.76|6330.76|6321.02|6321.02|0
1683287100000|2023-05-05 11:45:00|6320.77|6320.77|6312.71|6312.71|6321.26|6321.26|6312.34|6312.34|0
1683287400000|2023-05-05 11:50:00|6312.21|6312.21|6309.42|6309.42|6312.21|6312.21|6307.8|6307.8|0
1683287700000|2023-05-05 11:55:00|6309.92|6309.92|6305.73|6305.73|6309.92|6309.92|6303.2|6303.2|0
1683288000000|2023-05-05 12:00:00|6306.23|6306.23|6308.3|6308.3|6308.3|6308.3|6305.5|6305.5|0
1683288300000|2023-05-05 12:05:00|6307.8|6307.8|6302.57|6302.57|6308.5|6308.5|6302.36|6302.36|0
1683288600000|2023-05-05 12:10:00|6302.26|6302.26|6301|6301|6302.26|6302.26|6299.54|6299.54|0
1683288900000|2023-05-05 12:15:00|6301.37|6301.37|6301.37|6301.37|6303.68|6303.68|6300.64|6300.64|0
1683289200000|2023-05-05 12:20:00|6302.1|6302.1|6304|6304|6304|6304|6302.1|6302.1|0
1683289500000|2023-05-05 12:25:00|6304.16|6304.16|6299.1|6299.1|6304.16|6304.16|6297.96|6297.96|0
1683289800000|2023-05-05 12:30:00|6299.83|6299.83|6304.43|6304.43|6308.26|6308.26|6296.34|6296.34|0
1683290100000|2023-05-05 12:35:00|6305.43|6305.43|6306.86|6306.86|6308.25|6308.25|6300.21|6300.21|0
1683290400000|2023-05-05 12:40:00|6306.98|6306.98|6304.31|6304.31|6310.17|6310.17|6304.07|6304.07|0
1683290700000|2023-05-05 12:45:00|6305.04|6305.04|6297.59|6297.59|6306.53|6306.53|6297.59|6297.59|0
1683291000000|2023-05-05 12:50:00|6297.27|6297.27|6310.5|6310.5|6312.21|6312.21|6297.17|6297.17|0
1683291300000|2023-05-05 12:55:00|6311.5|6311.5|6305.95|6305.95|6311.5|6311.5|6305.82|6305.82|0
1683291600000|2023-05-05 13:00:00|6305.79|6305.79|6303.84|6303.84|6305.79|6305.79|6302.13|6302.13|0
1683291900000|2023-05-05 13:05:00|6303.48|6303.48|6298.85|6298.85|6303.48|6303.48|6297.39|6297.39|0
1683292200000|2023-05-05 13:10:00|6299.35|6299.35|6312.03|6312.03|6312.03|6312.03|6299.23|6299.23|0
1683292500000|2023-05-05 13:15:00|6311.3|6311.3|6321.78|6321.78|6321.78|6321.78|6311.18|6311.18|0
1683292800000|2023-05-05 13:20:00|6322.28|6322.28|6324.76|6324.76|6324.88|6324.88|6321.28|6321.28|0
1683293100000|2023-05-05 13:25:00|6324.52|6324.52|6327.67|6327.67|6330.07|6330.07|6324.4|6324.4|0
1683293400000|2023-05-05 13:30:00|6327.17|6327.17|6332.29|6332.29|6336.85|6336.85|6326.44|6326.44|0
1683293700000|2023-05-05 13:35:00|6330.83|6330.83|6319.33|6319.33|6332.48|6332.48|6317.15|6317.15|0
1683294000000|2023-05-05 13:40:00|6317.15|6317.15|6329.46|6329.46|6330.19|6330.19|6317.05|6317.05|0
1683294300000|2023-05-05 13:45:00|6330.19|6330.19|6331.03|6331.03|6337.59|6337.59|6329.28|6329.28|0
1683294600000|2023-05-05 13:50:00|6332.49|6332.49|6336.96|6336.96|6338.05|6338.05|6328.37|6328.37|0
1683294900000|2023-05-05 13:55:00|6336.64|6336.64|6339.55|6339.55|6340.16|6340.16|6331.95|6331.95|0
1683295200000|2023-05-05 14:00:00|6339.39|6339.39|6345.5|6345.5|6345.5|6345.5|6338.66|6338.66|0
1683295500000|2023-05-05 14:05:00|6344.77|6344.77|6353.98|6353.98|6355.44|6355.44|6344.24|6344.24|0
1683295800000|2023-05-05 14:10:00|6353.48|6353.48|6351.66|6351.66|6353.6|6353.6|6351.66|6351.66|0
1683296100000|2023-05-05 14:15:00|6351.16|6351.16|6356.77|6356.77|6358.23|6358.23|6348.15|6348.15|0
1683296400000|2023-05-05 14:20:00|6357.5|6357.5|6364.37|6364.37|6366.56|6366.56|6354.83|6354.83|0
1683296700000|2023-05-05 14:25:00|6362.91|6362.91|6358.07|6358.07|6364.61|6364.61|6357.34|6357.34|0
1683297000000|2023-05-05 14:30:00|6358.23|6358.23|6360.95|6360.95|6364.44|6364.44|6357.5|6357.5|0
1683297300000|2023-05-05 14:35:00|6361.68|6361.68|6360.76|6360.76|6362.34|6362.34|6360.15|6360.15|0
1683297600000|2023-05-05 14:40:00|6361.08|6361.08|6366.67|6366.67|6367.67|6367.67|6359.8|6359.8|0
1683297900000|2023-05-05 14:45:00|6366.51|6366.51|6366.5|6366.5|6366.51|6366.51|6360.97|6360.97|0
1683298200000|2023-05-05 14:50:00|6367.23|6367.23|6361.75|6361.75|6367.23|6367.23|6361.75|6361.75|0
1683298500000|2023-05-05 14:55:00|6361.62|6361.62|6364.2|6364.2|6364.7|6364.7|6361.62|6361.62|0
1683298800000|2023-05-05 15:00:00|6364.7|6364.7|6364.47|6364.47|6365.7|6365.7|6362.78|6362.78|0
1683299100000|2023-05-05 15:05:00|6363.97|6363.97|6366|6366|6368.46|6368.46|6363.24|6363.24|0
1683299400000|2023-05-05 15:10:00|6365.27|6365.27|6367.85|6367.85|6369.05|6369.05|6365.18|6365.18|0
1683299700000|2023-05-05 15:15:00|6368.58|6368.58|6381.89|6381.89|6383.6|6383.6|6368.42|6368.42|0
1683300000000|2023-05-05 15:20:00|6381.16|6381.16|6375.53|6375.53|6391.16|6391.16|6375.53|6375.53|0
1683300300000|2023-05-05 15:25:00|6374.8|6374.8|6390.16|6390.16|6393.78|6393.78|6374.8|6374.8|0
1683616500000|2023-05-09 07:15:00|6397.77|6397.77|6408.62|6408.62|6411.29|6411.29|6397.29|6397.29|0
1683616800000|2023-05-09 07:20:00|6408.74|6408.74|6401.69|6401.69|6409.7|6409.7|6401.69|6401.69|0
1683617100000|2023-05-09 07:25:00|6401.85|6401.85|6404.19|6404.19|6405.55|6405.55|6401.62|6401.62|0
1683617400000|2023-05-09 07:30:00|6404.03|6404.03|6403.31|6403.31|6409.26|6409.26|6401.71|6401.71|0
1683617700000|2023-05-09 07:35:00|6402.84|6402.84|6398.92|6398.92|6402.84|6402.84|6394.93|6394.93|0
1683618000000|2023-05-09 07:40:00|6397.92|6397.92|6398.79|6398.79|6400.25|6400.25|6396.14|6396.14|0
1683618300000|2023-05-09 07:45:00|6399.12|6399.12|6396.35|6396.35|6400.61|6400.61|6394.99|6394.99|0
1683618600000|2023-05-09 07:50:00|6397.81|6397.81|6392.07|6392.07|6397.81|6397.81|6389.72|6389.72|0
1683618900000|2023-05-09 07:55:00|6391.91|6391.91|6384.87|6384.87|6393.03|6393.03|6383.56|6383.56|0
1683619200000|2023-05-09 08:00:00|6385.03|6385.03|6378.48|6378.48|6385.03|6385.03|6376.13|6376.13|0
1683619500000|2023-05-09 08:05:00|6377.98|6377.98|6375.39|6375.39|6377.98|6377.98|6373.93|6373.93|0
1683619800000|2023-05-09 08:10:00|6375.23|6375.23|6376.12|6376.12|6376.12|6376.12|6371.1|6371.1|0
1683620100000|2023-05-09 08:15:00|6375.32|6375.32|6377.39|6377.39|6377.39|6377.39|6371.7|6371.7|0
1683620400000|2023-05-09 08:20:00|6376.4|6376.4|6369.53|6369.53|6377.85|6377.85|6369.53|6369.53|0
1683620700000|2023-05-09 08:25:00|6368.54|6368.54|6364.28|6364.28|6368.87|6368.87|6362.03|6362.03|0
1683621000000|2023-05-09 08:30:00|6363.28|6363.28|6365.14|6365.14|6365.14|6365.14|6361.22|6361.22|0
1683621300000|2023-05-09 08:35:00|6365.93|6365.93|6357.87|6357.87|6365.93|6365.93|6357.39|6357.39|0
1683621600000|2023-05-09 08:40:00|6359.33|6359.33|6360.35|6360.35|6361.06|6361.06|6357.39|6357.39|0
1683621900000|2023-05-09 08:45:00|6359.62|6359.62|6368.78|6368.78|6368.78|6368.78|6357.52|6357.52|0
1683622200000|2023-05-09 08:50:00|6368.62|6368.62|6369.01|6369.01|6369.01|6369.01|6365.8|6365.8|0
1683622500000|2023-05-09 08:55:00|6368.69|6368.69|6371.8|6371.8|6371.8|6371.8|6366.12|6366.12|0
1683622800000|2023-05-09 09:00:00|6370.81|6370.81|6381.12|6381.12|6381.12|6381.12|6370.49|6370.49|0
1683623100000|2023-05-09 09:05:00|6381.36|6381.36|6375.47|6375.47|6381.36|6381.36|6373.64|6373.64|0
1683623400000|2023-05-09 09:10:00|6375.94|6375.94|6374.05|6374.05|6376.42|6376.42|6374.05|6374.05|0
1683623700000|2023-05-09 09:15:00|6374.53|6374.53|6371.62|6371.62|6375.99|6375.99|6371.62|6371.62|0
1683624000000|2023-05-09 09:20:00|6371.42|6371.42|6367.83|6367.83|6371.52|6371.52|6367.1|6367.1|0
1683624300000|2023-05-09 09:25:00|6368.56|6368.56|6369.05|6369.05|6371.99|6371.99|6366.37|6366.37|0
1683624600000|2023-05-09 09:30:00|6368.55|6368.55|6369.53|6369.53|6370.03|6370.03|6366.91|6366.91|0
1683624900000|2023-05-09 09:35:00|6368.8|6368.8|6371.6|6371.6|6372.1|6372.1|6367.95|6367.95|0
1683625200000|2023-05-09 09:40:00|6371.92|6371.92|6371.12|6371.12|6372.08|6372.08|6370.28|6370.28|0
1683625500000|2023-05-09 09:45:00|6370.62|6370.62|6374.05|6374.05|6374.05|6374.05|6369.05|6369.05|0
1683625800000|2023-05-09 09:50:00|6373.32|6373.32|6370.01|6370.01|6374.63|6374.63|6370.01|6370.01|0
1683626100000|2023-05-09 09:55:00|6367.82|6367.82|6369.01|6369.01|6370.36|6370.36|6366.54|6366.54|0
1683626400000|2023-05-09 10:00:00|6369.37|6369.37|6366.02|6366.02|6369.75|6369.75|6366.02|6366.02|0
1683626700000|2023-05-09 10:05:00|6366.18|6366.18|6364.32|6364.32|6366.18|6366.18|6364.32|6364.32|0
1683627000000|2023-05-09 10:10:00|6364|6364|6360.05|6360.05|6364|6364|6360.05|6360.05|0
1683627300000|2023-05-09 10:15:00|6360.78|6360.78|6351.29|6351.29|6360.78|6360.78|6349.68|6349.68|0
1683627600000|2023-05-09 10:20:00|6352.29|6352.29|6352.36|6352.36|6355.12|6355.12|6351.33|6351.33|0
1683627900000|2023-05-09 10:25:00|6353.09|6353.09|6354.51|6354.51|6354.51|6354.51|6352.69|6352.69|0
1683628200000|2023-05-09 10:30:00|6355.01|6355.01|6356.17|6356.17|6357.65|6357.65|6350.23|6350.23|0
1683628500000|2023-05-09 10:35:00|6356.9|6356.9|6358.66|6358.66|6360.12|6360.12|6356.49|6356.49|0
1683628800000|2023-05-09 10:40:00|6360.85|6360.85|6359.15|6359.15|6361.58|6361.58|6357.51|6357.51|0
1683629100000|2023-05-09 10:45:00|6358.65|6358.65|6356.86|6356.86|6358.65|6358.65|6355.77|6355.77|0
1683629400000|2023-05-09 10:50:00|6356.36|6356.36|6356.76|6356.76|6356.76|6356.76|6353.28|6353.28|0
1683629700000|2023-05-09 10:55:00|6356.44|6356.44|6358.18|6358.18|6358.78|6358.78|6356.44|6356.44|0
1683630000000|2023-05-09 11:00:00|6357.45|6357.45|6356.56|6356.56|6358.18|6358.18|6355.83|6355.83|0
1683630300000|2023-05-09 11:05:00|6356.68|6356.68|6357.47|6357.47|6357.47|6357.47|6355.63|6355.63|0
1683630600000|2023-05-09 11:10:00|6357.97|6357.97|6350.66|6350.66|6359.21|6359.21|6350.66|6350.66|0
1683630900000|2023-05-09 11:15:00|6350.53|6350.53|6345.62|6345.62|6351.03|6351.03|6345.62|6345.62|0
1683631200000|2023-05-09 11:20:00|6346.35|6346.35|6345.34|6345.34|6346.35|6346.35|6344.15|6344.15|0
1683631500000|2023-05-09 11:25:00|6343.88|6343.88|6338.75|6338.75|6344.61|6344.61|6338.75|6338.75|0
1683631800000|2023-05-09 11:30:00|6338.02|6338.02|6337|6337|6338.02|6338.02|6336.27|6336.27|0
1683632100000|2023-05-09 11:35:00|6336.5|6336.5|6336.2|6336.2|6337|6337|6336.2|6336.2|0
1683632400000|2023-05-09 11:40:00|6336.93|6336.93|6342.24|6342.24|6342.55|6342.55|6336.93|6336.93|0
1683632700000|2023-05-09 11:45:00|6342.08|6342.08|6340.32|6340.32|6343.05|6343.05|6339.86|6339.86|0
1683633000000|2023-05-09 11:50:00|6340.42|6340.42|6344.39|6344.39|6344.39|6344.39|6339.42|6339.42|0
1683633300000|2023-05-09 11:55:00|6343.66|6343.66|6344.97|6344.97|6345.37|6345.37|6342.77|6342.77|0
1683633600000|2023-05-09 12:00:00|6345.93|6345.93|6340.59|6340.59|6345.93|6345.93|6340.09|6340.09|0
1683633900000|2023-05-09 12:05:00|6339.59|6339.59|6344.69|6344.69|6344.69|6344.69|6339.09|6339.09|0
1683634200000|2023-05-09 12:10:00|6345.19|6345.19|6344.31|6344.31|6345.19|6345.19|6342.82|6342.82|0
1683634500000|2023-05-09 12:15:00|6343.31|6343.31|6343.06|6343.06|6343.31|6343.31|6340.59|6340.59|0
1683634800000|2023-05-09 12:20:00|6343.43|6343.43|6341.83|6341.83|6343.43|6343.43|6339.84|6339.84|0
1683635100000|2023-05-09 12:25:00|6341.95|6341.95|6339.5|6339.5|6341.95|6341.95|6339.44|6339.44|0
1683635400000|2023-05-09 12:30:00|6340|6340|6345.45|6345.45|6345.45|6345.45|6338.04|6338.04|0
1683635700000|2023-05-09 12:35:00|6344.72|6344.72|6350.85|6350.85|6352.3|6352.3|6343.99|6343.99|0
1683636000000|2023-05-09 12:40:00|6350.37|6350.37|6351.02|6351.02|6355.14|6355.14|6349.35|6349.35|0
1683636300000|2023-05-09 12:45:00|6350.29|6350.29|6349.13|6349.13|6351.02|6351.02|6348.07|6348.07|0
1683636600000|2023-05-09 12:50:00|6349.63|6349.63|6349.9|6349.9|6349.9|6349.9|6347.8|6347.8|0
1683636900000|2023-05-09 12:55:00|6349.58|6349.58|6351.56|6351.56|6351.81|6351.81|6349.47|6349.47|0
1683637200000|2023-05-09 13:00:00|6351.06|6351.06|6351.17|6351.17|6351.17|6351.17|6349.46|6349.46|0
1683637500000|2023-05-09 13:05:00|6351.29|6351.29|6351.89|6351.89|6352.36|6352.36|6350.63|6350.63|0
1683637800000|2023-05-09 13:10:00|6352.39|6352.39|6355.73|6355.73|6356.29|6356.29|6352.39|6352.39|0
1683638100000|2023-05-09 13:15:00|6355|6355|6353.52|6353.52|6355.73|6355.73|6353.27|6353.27|0
1683638400000|2023-05-09 13:20:00|6353.84|6353.84|6353.73|6353.73|6356.76|6356.76|6353.5|6353.5|0
1683638700000|2023-05-09 13:25:00|6353.23|6353.23|6353.95|6353.95|6353.95|6353.95|6352.27|6352.27|0
1683639000000|2023-05-09 13:30:00|6353.85|6353.85|6350.03|6350.03|6353.85|6353.85|6346.07|6346.07|0
1683639300000|2023-05-09 13:35:00|6351.49|6351.49|6361.75|6361.75|6362.07|6362.07|6351.49|6351.49|0
1683639600000|2023-05-09 13:40:00|6362.48|6362.48|6375.2|6375.2|6375.2|6375.2|6357.98|6357.98|0
1683639900000|2023-05-09 13:45:00|6375.68|6375.68|6374.98|6374.98|6378.32|6378.32|6373.59|6373.59|0
1683640200000|2023-05-09 13:50:00|6375.71|6375.71|6382.89|6382.89|6383.05|6383.05|6375.55|6375.55|0
1683640500000|2023-05-09 13:55:00|6383.05|6383.05|6376.49|6376.49|6384.69|6384.69|6375.03|6375.03|0
1683640800000|2023-05-09 14:00:00|6376.62|6376.62|6377.39|6377.39|6379.39|6379.39|6373.96|6373.96|0
1683641100000|2023-05-09 14:05:00|6378.12|6378.12|6377.95|6377.95|6382.38|6382.38|6376.52|6376.52|0
1683641400000|2023-05-09 14:10:00|6378.27|6378.27|6375.72|6375.72|6378.27|6378.27|6374.62|6374.62|0
1683641700000|2023-05-09 14:15:00|6375.36|6375.36|6375.74|6375.74|6377.18|6377.18|6375.22|6375.22|0
1683642000000|2023-05-09 14:20:00|6374.74|6374.74|6382.54|6382.54|6383.74|6383.74|6373.74|6373.74|0
1683642300000|2023-05-09 14:25:00|6383.04|6383.04|6384.07|6384.07|6387.25|6387.25|6383.04|6383.04|0
1683642600000|2023-05-09 14:30:00|6385.53|6385.53|6388.02|6388.02|6390.42|6390.42|6385.53|6385.53|0
1683642900000|2023-05-09 14:35:00|6388.52|6388.52|6393.12|6393.12|6393.62|6393.62|6388.18|6388.18|0
1683643200000|2023-05-09 14:40:00|6392.39|6392.39|6393.8|6393.8|6395.5|6395.5|6392.39|6392.39|0
1683643500000|2023-05-09 14:45:00|6394.43|6394.43|6390.77|6390.77|6394.63|6394.63|6389.22|6389.22|0
1683643800000|2023-05-09 14:50:00|6390.45|6390.45|6394.28|6394.28|6394.61|6394.61|6389.06|6389.06|0
1683644100000|2023-05-09 14:55:00|6393.8|6393.8|6400.41|6400.41|6402.63|6402.63|6393.8|6393.8|0
1683644400000|2023-05-09 15:00:00|6400.91|6400.91|6398.6|6398.6|6403.04|6403.04|6398.1|6398.1|0
1683644700000|2023-05-09 15:05:00|6399.33|6399.33|6398.93|6398.93|6400.16|6400.16|6396.75|6396.75|0
1683645000000|2023-05-09 15:10:00|6398.2|6398.2|6396.42|6396.42|6398.2|6398.2|6393.8|6393.8|0
1683645300000|2023-05-09 15:15:00|6396.58|6396.58|6400.29|6400.29|6400.29|6400.29|6396.58|6396.58|0
1683645600000|2023-05-09 15:20:00|6400.45|6400.45|6390.67|6390.67|6400.69|6400.69|6390.31|6390.31|0
1683645900000|2023-05-09 15:25:00|6391.17|6391.17|6391.21|6391.21|6392.67|6392.67|6387.92|6387.92|0
1683702900000|2023-05-10 07:15:00|6464.63|6464.63|6457.68|6457.68|6466.82|6466.82|6450.58|6450.58|0
1683703200000|2023-05-10 07:20:00|6458.41|6458.41|6460.47|6460.47|6460.7|6460.7|6450.1|6450.1|0
1683703500000|2023-05-10 07:25:00|6461.47|6461.47|6467.11|6467.11|6467.11|6467.11|6460.99|6460.99|0
1683703800000|2023-05-10 07:30:00|6466.63|6466.63|6469.51|6469.51|6470.5|6470.5|6463.95|6463.95|0
1683704100000|2023-05-10 07:35:00|6471.01|6471.01|6473.15|6473.15|6474.15|6474.15|6465.01|6465.01|0
1683704400000|2023-05-10 07:40:00|6471.69|6471.69|6473.22|6473.22|6476.7|6476.7|6467.54|6467.54|0
1683704700000|2023-05-10 07:45:00|6473.06|6473.06|6473.41|6473.41|6475.49|6475.49|6470.52|6470.52|0
1683705000000|2023-05-10 07:50:00|6473.57|6473.57|6475.2|6475.2|6478.15|6478.15|6472|6472|0
1683705300000|2023-05-10 07:55:00|6474.7|6474.7|6465.68|6465.68|6476.56|6476.56|6465.12|6465.12|0
1683705600000|2023-05-10 08:00:00|6465.52|6465.52|6456.63|6456.63|6467.23|6467.23|6456.63|6456.63|0
1683705900000|2023-05-10 08:05:00|6456.47|6456.47|6445.02|6445.02|6456.47|6456.47|6442.36|6442.36|0
1683706200000|2023-05-10 08:10:00|6446.52|6446.52|6453.38|6453.38|6453.38|6453.38|6446.52|6446.52|0
1683706500000|2023-05-10 08:15:00|6454|6454|6461.61|6461.61|6461.61|6461.61|6454|6454|0
1683706800000|2023-05-10 08:20:00|6462.11|6462.11|6469.24|6469.24|6470.04|6470.04|6461.63|6461.63|0
1683707100000|2023-05-10 08:25:00|6468.45|6468.45|6469.86|6469.86|6469.86|6469.86|6466.68|6466.68|0
1683707400000|2023-05-10 08:30:00|6468.86|6468.86|6474.22|6474.22|6474.39|6474.39|6467.53|6467.53|0
1683707700000|2023-05-10 08:35:00|6474.72|6474.72|6472.53|6472.53|6477.26|6477.26|6470.77|6470.77|0
1683708000000|2023-05-10 08:40:00|6471.89|6471.89|6462.22|6462.22|6472.05|6472.05|6462.22|6462.22|0
1683708300000|2023-05-10 08:45:00|6461.74|6461.74|6453.07|6453.07|6461.74|6461.74|6451.38|6451.38|0
1683708600000|2023-05-10 08:50:00|6453.23|6453.23|6455.38|6455.38|6455.47|6455.47|6452.07|6452.07|0
1683708900000|2023-05-10 08:55:00|6455.26|6455.26|6460.2|6460.2|6460.2|6460.2|6455.26|6455.26|0
1683709200000|2023-05-10 09:00:00|6460.36|6460.36|6461.6|6461.6|6464.36|6464.36|6455.95|6455.95|0
1683709500000|2023-05-10 09:05:00|6461.84|6461.84|6460.06|6460.06|6461.96|6461.96|6456.52|6456.52|0
1683709800000|2023-05-10 09:10:00|6459.74|6459.74|6459.1|6459.1|6459.74|6459.74|6454.91|6454.91|0
1683710100000|2023-05-10 09:15:00|6458.98|6458.98|6454.05|6454.05|6459.1|6459.1|6453.85|6453.85|0
1683710400000|2023-05-10 09:20:00|6453.32|6453.32|6451.85|6451.85|6453.32|6453.32|6449.8|6449.8|0
1683710700000|2023-05-10 09:25:00|6451.12|6451.12|6454.95|6454.95|6456.63|6456.63|6451.12|6451.12|0
1683711000000|2023-05-10 09:30:00|6454.22|6454.22|6454.13|6454.13|6454.69|6454.69|6453.9|6453.9|0
1683711300000|2023-05-10 09:35:00|6454.63|6454.63|6452.68|6452.68|6455.13|6455.13|6450.22|6450.22|0
1683711600000|2023-05-10 09:40:00|6451.22|6451.22|6448.89|6448.89|6451.22|6451.22|6448.41|6448.41|0
1683711900000|2023-05-10 09:45:00|6449.39|6449.39|6452.1|6452.1|6452.83|6452.83|6449.39|6449.39|0
1683712200000|2023-05-10 09:50:00|6452.42|6452.42|6451.48|6451.48|6453.67|6453.67|6451.33|6451.33|0
1683712500000|2023-05-10 09:55:00|6451.32|6451.32|6451.96|6451.96|6453.23|6453.23|6449.56|6449.56|0
1683712800000|2023-05-10 10:00:00|6452.44|6452.44|6456.2|6456.2|6457.18|6457.18|6452.44|6452.44|0
1683713100000|2023-05-10 10:05:00|6456.3|6456.3|6457.07|6457.07|6457.91|6457.91|6456.13|6456.13|0
1683713400000|2023-05-10 10:10:00|6457.23|6457.23|6457.09|6457.09|6460.65|6460.65|6456.77|6456.77|0
1683713700000|2023-05-10 10:15:00|6456.99|6456.99|6456.49|6456.49|6458.95|6458.95|6456.35|6456.35|0
1683714000000|2023-05-10 10:20:00|6456.99|6456.99|6457.44|6457.44|6457.44|6457.44|6455.21|6455.21|0
1683714300000|2023-05-10 10:25:00|6458.44|6458.44|6454.79|6454.79|6460.1|6460.1|6454.79|6454.79|0
1683714600000|2023-05-10 10:30:00|6454.95|6454.95|6455.75|6455.75|6455.75|6455.75|6453.61|6453.61|0
1683714900000|2023-05-10 10:35:00|6454.29|6454.29|6452.19|6452.19|6457.94|6457.94|6452.19|6452.19|0
1683715200000|2023-05-10 10:40:00|6451.23|6451.23|6452.92|6452.92|6452.92|6452.92|6449.04|6449.04|0
1683715500000|2023-05-10 10:45:00|6452.79|6452.79|6454.14|6454.14|6454.39|6454.39|6452.47|6452.47|0
1683715800000|2023-05-10 10:50:00|6454.46|6454.46|6455.19|6455.19|6455.19|6455.19|6452.5|6452.5|0
1683716100000|2023-05-10 10:55:00|6453|6453|6452.11|6452.11|6453|6453|6451.04|6451.04|0
1683716400000|2023-05-10 11:00:00|6452.84|6452.84|6451.59|6451.59|6454.18|6454.18|6451.59|6451.59|0
1683716700000|2023-05-10 11:05:00|6451.71|6451.71|6454.36|6454.36|6455.35|6455.35|6450.55|6450.55|0
1683717000000|2023-05-10 11:10:00|6453.56|6453.56|6453.42|6453.42|6454.26|6454.26|6452.21|6452.21|0
1683717300000|2023-05-10 11:15:00|6453.54|6453.54|6450.98|6450.98|6453.95|6453.95|6450.98|6450.98|0
1683717600000|2023-05-10 11:20:00|6451.46|6451.46|6451.15|6451.15|6453.1|6453.1|6451.13|6451.13|0
1683717900000|2023-05-10 11:25:00|6450.42|6450.42|6454.14|6454.14|6454.14|6454.14|6450.42|6450.42|0
1683718200000|2023-05-10 11:30:00|6453.41|6453.41|6457.3|6457.3|6457.3|6457.3|6452.2|6452.2|0
1683718500000|2023-05-10 11:35:00|6457.46|6457.46|6458.53|6458.53|6460.45|6460.45|6456.96|6456.96|0
1683718800000|2023-05-10 11:40:00|6458.37|6458.37|6459.44|6459.44|6461.22|6461.22|6458.3|6458.3|0
1683719100000|2023-05-10 11:45:00|6459.6|6459.6|6462.92|6462.92|6463.87|6463.87|6459.6|6459.6|0
1683719400000|2023-05-10 11:50:00|6463.56|6463.56|6465.84|6465.84|6466.47|6466.47|6463.56|6463.56|0
1683719700000|2023-05-10 11:55:00|6464.84|6464.84|6468.52|6468.52|6468.84|6468.84|6464.77|6464.77|0
1683720000000|2023-05-10 12:00:00|6469.16|6469.16|6470.65|6470.65|6470.65|6470.65|6468.41|6468.41|0
1683720300000|2023-05-10 12:05:00|6470.17|6470.17|6469.48|6469.48|6471.01|6471.01|6468.36|6468.36|0
1683720600000|2023-05-10 12:10:00|6470.21|6470.21|6476.08|6476.08|6476.08|6476.08|6468.73|6468.73|0
1683720900000|2023-05-10 12:15:00|6473.89|6473.89|6474.72|6474.72|6475.35|6475.35|6473.42|6473.42|0
1683721200000|2023-05-10 12:20:00|6475.19|6475.19|6471.77|6471.77|6476.17|6476.17|6470.83|6470.83|0
1683721500000|2023-05-10 12:25:00|6472.5|6472.5|6467.19|6467.19|6473.44|6473.44|6467.19|6467.19|0
1683721800000|2023-05-10 12:30:00|6465.73|6465.73|6468.47|6468.47|6478.21|6478.21|6465.73|6465.73|0
1683722100000|2023-05-10 12:35:00|6467.01|6467.01|6465.69|6465.69|6470.11|6470.11|6465.69|6465.69|0
1683722400000|2023-05-10 12:40:00|6466.42|6466.42|6464.28|6464.28|6466.42|6466.42|6461.64|6461.64|0
1683722700000|2023-05-10 12:45:00|6463.16|6463.16|6465.77|6465.77|6465.77|6465.77|6460.52|6460.52|0
1683723000000|2023-05-10 12:50:00|6466.25|6466.25|6465.53|6465.53|6467.05|6467.05|6464.58|6464.58|0
1683723300000|2023-05-10 12:55:00|6465.03|6465.03|6468.51|6468.51|6468.51|6468.51|6464.18|6464.18|0
1683723600000|2023-05-10 13:00:00|6468.35|6468.35|6468.14|6468.14|6468.44|6468.44|6465.68|6465.68|0
1683723900000|2023-05-10 13:05:00|6466.68|6466.68|6467.48|6467.48|6468.37|6468.37|6466.18|6466.18|0
1683724200000|2023-05-10 13:10:00|6468.48|6468.48|6473.74|6473.74|6473.74|6473.74|6465.92|6465.92|0
1683724500000|2023-05-10 13:15:00|6473.58|6473.58|6474.31|6474.31|6474.47|6474.47|6472.61|6472.61|0
1683724800000|2023-05-10 13:20:00|6474.15|6474.15|6470.66|6470.66|6474.47|6474.47|6469.93|6469.93|0
1683725100000|2023-05-10 13:25:00|6470.36|6470.36|6472.65|6472.65|6472.65|6472.65|6467.94|6467.94|0
1683725400000|2023-05-10 13:30:00|6472.15|6472.15|6459.5|6459.5|6473.45|6473.45|6458.14|6458.14|0
1683725700000|2023-05-10 13:35:00|6459.66|6459.66|6458.55|6458.55|6460.16|6460.16|6452.61|6452.61|0
1683726000000|2023-05-10 13:40:00|6458.39|6458.39|6457.28|6457.28|6461.4|6461.4|6457.02|6457.02|0
1683726300000|2023-05-10 13:45:00|6456.8|6456.8|6453.1|6453.1|6458.05|6458.05|6452.94|6452.94|0
1683726600000|2023-05-10 13:50:00|6453.83|6453.83|6457.21|6457.21|6458.44|6458.44|6453.5|6453.5|0
1683726900000|2023-05-10 13:55:00|6457.7|6457.7|6462.82|6462.82|6463.42|6463.42|6457.17|6457.17|0
1683727200000|2023-05-10 14:00:00|6463.32|6463.32|6454.4|6454.4|6463.32|6463.32|6453.9|6453.9|0
1683727500000|2023-05-10 14:05:00|6454.72|6454.72|6460.78|6460.78|6460.91|6460.91|6453.37|6453.37|0
1683727800000|2023-05-10 14:10:00|6461.01|6461.01|6465.11|6465.11|6466.26|6466.26|6459.71|6459.71|0
1683728100000|2023-05-10 14:15:00|6464.95|6464.95|6470.86|6470.86|6473.72|6473.72|6464.79|6464.79|0
1683728400000|2023-05-10 14:20:00|6471.36|6471.36|6475.93|6475.93|6480.16|6480.16|6471.36|6471.36|0
1683728700000|2023-05-10 14:25:00|6476.09|6476.09|6479.23|6479.23|6480.87|6480.87|6476.09|6476.09|0
1683729000000|2023-05-10 14:30:00|6479.73|6479.73|6474.26|6474.26|6481.43|6481.43|6473.26|6473.26|0
1683729300000|2023-05-10 14:35:00|6473.76|6473.76|6474.24|6474.24|6476.9|6476.9|6472.42|6472.42|0
1683729600000|2023-05-10 14:40:00|6474.72|6474.72|6474.01|6474.01|6480.19|6480.19|6473.38|6473.38|0
1683729900000|2023-05-10 14:45:00|6473.51|6473.51|6477.62|6477.62|6478.01|6478.01|6465.69|6465.69|0
1683730200000|2023-05-10 14:50:00|6476.62|6476.62|6479.51|6479.51|6481.08|6481.08|6473.74|6473.74|0
1683730500000|2023-05-10 14:55:00|6479.03|6479.03|6474.76|6474.76|6479.76|6479.76|6474.21|6474.21|0
1683730800000|2023-05-10 15:00:00|6475.49|6475.49|6478.12|6478.12|6479.37|6479.37|6475.17|6475.17|0
1683731100000|2023-05-10 15:05:00|6478.44|6478.44|6480.93|6480.93|6482.81|6482.81|6477.44|6477.44|0
1683731400000|2023-05-10 15:10:00|6481.09|6481.09|6485.08|6485.08|6487.45|6487.45|6481.09|6481.09|0
1683731700000|2023-05-10 15:15:00|6484.95|6484.95|6486.6|6486.6|6487.99|6487.99|6484.95|6484.95|0
1683732000000|2023-05-10 15:20:00|6486.44|6486.44|6485.24|6485.24|6486.76|6486.76|6482.92|6482.92|0
1683732300000|2023-05-10 15:25:00|6484.51|6484.51|6483.86|6483.86|6484.51|6484.51|6481.8|6481.8|0
1683789300000|2023-05-11 07:15:00|6472.69|6472.69|6467.22|6467.22|6476.45|6476.45|6462.05|6462.05|0
1683789600000|2023-05-11 07:20:00|6466.49|6466.49|6479.42|6479.42|6485.86|6485.86|6462.03|6462.03|0
1683789900000|2023-05-11 07:25:00|6477.42|6477.42|6475.27|6475.27|6477.42|6477.42|6462.86|6462.86|0
1683790200000|2023-05-11 07:30:00|6475.11|6475.11|6471.37|6471.37|6477.84|6477.84|6465.97|6465.97|0
1683790500000|2023-05-11 07:35:00|6471.05|6471.05|6463.3|6463.3|6471.53|6471.53|6463.3|6463.3|0
1683790800000|2023-05-11 07:40:00|6460.39|6460.39|6468.36|6468.36|6468.36|6468.36|6459.5|6459.5|0
1683791100000|2023-05-11 07:45:00|6469.86|6469.86|6473.11|6473.11|6474.86|6474.86|6469.86|6469.86|0
1683791400000|2023-05-11 07:50:00|6473.61|6473.61|6470.1|6470.1|6474.02|6474.02|6470.1|6470.1|0
1683791700000|2023-05-11 07:55:00|6470.26|6470.26|6471.03|6471.03|6472.42|6472.42|6467.41|6467.41|0
1683792000000|2023-05-11 08:00:00|6471.35|6471.35|6472.29|6472.29|6473.77|6473.77|6469.57|6469.57|0
1683792300000|2023-05-11 08:05:00|6474.29|6474.29|6488.77|6488.77|6488.77|6488.77|6472.79|6472.79|0
1683792600000|2023-05-11 08:10:00|6489.09|6489.09|6478.76|6478.76|6489.93|6489.93|6478.6|6478.6|0
1683792900000|2023-05-11 08:15:00|6478.26|6478.26|6468.53|6468.53|6478.42|6478.42|6467.9|6467.9|0
1683793200000|2023-05-11 08:20:00|6469.53|6469.53|6463.56|6463.56|6469.77|6469.77|6459.76|6459.76|0
1683793500000|2023-05-11 08:25:00|6463.72|6463.72|6463.99|6463.99|6467.47|6467.47|6463.19|6463.19|0
1683793800000|2023-05-11 08:30:00|6463.83|6463.83|6469.79|6469.79|6471.07|6471.07|6463.83|6463.83|0
1683794100000|2023-05-11 08:35:00|6468.33|6468.33|6458.48|6458.48|6469.06|6469.06|6455.2|6455.2|0
1683794400000|2023-05-11 08:40:00|6457.02|6457.02|6456.36|6456.36|6457.02|6457.02|6452.94|6452.94|0
1683794700000|2023-05-11 08:45:00|6455.86|6455.86|6454.16|6454.16|6458.88|6458.88|6454.16|6454.16|0
1683795000000|2023-05-11 08:50:00|6453.66|6453.66|6454.94|6454.94|6455.98|6455.98|6453.44|6453.44|0
1683795300000|2023-05-11 08:55:00|6453.48|6453.48|6452.65|6452.65|6453.48|6453.48|6450.19|6450.19|0
1683795600000|2023-05-11 09:00:00|6453.65|6453.65|6448.38|6448.38|6453.65|6453.65|6445.3|6445.3|0
1683795900000|2023-05-11 09:05:00|6447.88|6447.88|6441.17|6441.17|6452.67|6452.67|6441.17|6441.17|0
1683796200000|2023-05-11 09:10:00|6441.33|6441.33|6436.6|6436.6|6444.11|6444.11|6435.06|6435.06|0
1683796500000|2023-05-11 09:15:00|6436.12|6436.12|6432.31|6432.31|6437.05|6437.05|6431.48|6431.48|0
1683796800000|2023-05-11 09:20:00|6432.55|6432.55|6438.66|6438.66|6440.46|6440.46|6432.37|6432.37|0
1683797100000|2023-05-11 09:25:00|6438.5|6438.5|6431.76|6431.76|6438.5|6438.5|6431.76|6431.76|0
1683797400000|2023-05-11 09:30:00|6432.26|6432.26|6426.77|6426.77|6433.91|6433.91|6426.75|6426.75|0
1683797700000|2023-05-11 09:35:00|6426.93|6426.93|6415.34|6415.34|6430.56|6430.56|6414.84|6414.84|0
1683798000000|2023-05-11 09:40:00|6415.84|6415.84|6412.58|6412.58|6419.45|6419.45|6411.88|6411.88|0
1683798300000|2023-05-11 09:45:00|6413.08|6413.08|6410.3|6410.3|6414.9|6414.9|6409.89|6409.89|0
1683798600000|2023-05-11 09:50:00|6409.8|6409.8|6407.79|6407.79|6416.51|6416.51|6407.45|6407.45|0
1683798900000|2023-05-11 09:55:00|6407.29|6407.29|6402.98|6402.98|6407.29|6407.29|6400.5|6400.5|0
1683799200000|2023-05-11 10:00:00|6402.82|6402.82|6398.08|6398.08|6402.82|6402.82|6397.92|6397.92|0
1683799500000|2023-05-11 10:05:00|6398.81|6398.81|6396.69|6396.69|6398.95|6398.95|6392.42|6392.42|0
1683799800000|2023-05-11 10:10:00|6395.96|6395.96|6396.88|6396.88|6399.62|6399.62|6392.49|6392.49|0
1683800100000|2023-05-11 10:15:00|6397.87|6397.87|6398.13|6398.13|6402.16|6402.16|6397.56|6397.56|0
1683800400000|2023-05-11 10:20:00|6397.63|6397.63|6399.03|6399.03|6400.26|6400.26|6392.61|6392.61|0
1683800700000|2023-05-11 10:25:00|6398.3|6398.3|6382.39|6382.39|6399.07|6399.07|6382.39|6382.39|0
1683801000000|2023-05-11 10:30:00|6382.89|6382.89|6381.93|6381.93|6388.85|6388.85|6376.88|6376.88|0
1683801300000|2023-05-11 10:35:00|6382.43|6382.43|6385.85|6385.85|6386.08|6386.08|6379.33|6379.33|0
1683801600000|2023-05-11 10:40:00|6384.86|6384.86|6388.89|6388.89|6389.77|6389.77|6384.05|6384.05|0
1683801900000|2023-05-11 10:45:00|6388.39|6388.39|6384.3|6384.3|6388.39|6388.39|6383.3|6383.3|0
1683802200000|2023-05-11 10:50:00|6383.3|6383.3|6395|6395|6395.2|6395.2|6383.3|6383.3|0
1683802500000|2023-05-11 10:55:00|6394.27|6394.27|6395.9|6395.9|6400.57|6400.57|6394.12|6394.12|0
1683802800000|2023-05-11 11:00:00|6396.22|6396.22|6385.45|6385.45|6397.48|6397.48|6381.92|6381.92|0
1683803100000|2023-05-11 11:05:00|6386.45|6386.45|6382.83|6382.83|6390.1|6390.1|6382.83|6382.83|0
1683803400000|2023-05-11 11:10:00|6382.1|6382.1|6376.75|6376.75|6384.88|6384.88|6375.79|6375.79|0
1683803700000|2023-05-11 11:15:00|6373.83|6373.83|6372.29|6372.29|6377.24|6377.24|6371.12|6371.12|0
1683804000000|2023-05-11 11:20:00|6372.13|6372.13|6353.85|6353.85|6372.13|6372.13|6353.85|6353.85|0
1683804300000|2023-05-11 11:25:00|6353.35|6353.35|6363.32|6363.32|6364.05|6364.05|6351.23|6351.23|0
1683804600000|2023-05-11 11:30:00|6363.16|6363.16|6367.61|6367.61|6369.25|6369.25|6360.59|6360.59|0
1683804900000|2023-05-11 11:35:00|6366.97|6366.97|6362.3|6362.3|6366.97|6366.97|6361.08|6361.08|0
1683805200000|2023-05-11 11:40:00|6361.8|6361.8|6372.42|6372.42|6372.42|6372.42|6358.23|6358.23|0
1683805500000|2023-05-11 11:45:00|6372.3|6372.3|6376.07|6376.07|6376.38|6376.38|6367.77|6367.77|0
1683805800000|2023-05-11 11:50:00|6375.07|6375.07|6377.78|6377.78|6379.51|6379.51|6373.85|6373.85|0
1683806100000|2023-05-11 11:55:00|6377.28|6377.28|6379.19|6379.19|6381.42|6381.42|6376.19|6376.19|0
1683806400000|2023-05-11 12:00:00|6379.36|6379.36|6377.4|6377.4|6381.5|6381.5|6377.4|6377.4|0
1683806700000|2023-05-11 12:05:00|6377.24|6377.24|6376.2|6376.2|6377.32|6377.32|6372.78|6372.78|0
1683807000000|2023-05-11 12:10:00|6376.68|6376.68|6379.23|6379.23|6379.23|6379.23|6374.15|6374.15|0
1683807300000|2023-05-11 12:15:00|6379.07|6379.07|6385.92|6385.92|6388.38|6388.38|6375.79|6375.79|0
1683807600000|2023-05-11 12:20:00|6385.75|6385.75|6382.43|6382.43|6386.75|6386.75|6382.43|6382.43|0
1683807900000|2023-05-11 12:25:00|6382.59|6382.59|6388.6|6388.6|6392.91|6392.91|6382.59|6382.59|0
1683808200000|2023-05-11 12:30:00|6390.33|6390.33|6373.88|6373.88|6390.33|6390.33|6373.88|6373.88|0
1683808500000|2023-05-11 12:35:00|6373.38|6373.38|6370.82|6370.82|6373.54|6373.54|6368.57|6368.57|0
1683808800000|2023-05-11 12:40:00|6371.62|6371.62|6369.02|6369.02|6375.22|6375.22|6369.02|6369.02|0
1683809100000|2023-05-11 12:45:00|6365.52|6365.52|6352.63|6352.63|6365.52|6365.52|6349.97|6349.97|0
1683809400000|2023-05-11 12:50:00|6353.12|6353.12|6354.38|6354.38|6357.48|6357.48|6353.07|6353.07|0
1683809700000|2023-05-11 12:55:00|6354.06|6354.06|6356.78|6356.78|6362.23|6362.23|6352.18|6352.18|0
1683810000000|2023-05-11 13:00:00|6356.94|6356.94|6347.85|6347.85|6356.94|6356.94|6344.17|6344.17|0
1683810300000|2023-05-11 13:05:00|6347.53|6347.53|6345.3|6345.3|6350.76|6350.76|6344.39|6344.39|0
1683810600000|2023-05-11 13:10:00|6345.62|6345.62|6339.09|6339.09|6347.85|6347.85|6339.09|6339.09|0
1683810900000|2023-05-11 13:15:00|6339.56|6339.56|6341.72|6341.72|6341.72|6341.72|6334.16|6334.16|0
1683811200000|2023-05-11 13:20:00|6342.45|6342.45|6339.04|6339.04|6344.76|6344.76|6339.04|6339.04|0
1683811500000|2023-05-11 13:25:00|6338.92|6338.92|6338.13|6338.13|6340.64|6340.64|6336.15|6336.15|0
1683811800000|2023-05-11 13:30:00|6339.63|6339.63|6328.74|6328.74|6342.34|6342.34|6325.1|6325.1|0
1683812100000|2023-05-11 13:35:00|6329.47|6329.47|6335.87|6335.87|6338.52|6338.52|6325.69|6325.69|0
1683812400000|2023-05-11 13:40:00|6337.33|6337.33|6321.56|6321.56|6337.33|6337.33|6320.4|6320.4|0
1683812700000|2023-05-11 13:45:00|6322.56|6322.56|6322.77|6322.77|6324.29|6324.29|6317.04|6317.04|0
1683813000000|2023-05-11 13:50:00|6322.93|6322.93|6327.39|6327.39|6333.1|6333.1|6322.66|6322.66|0
1683813300000|2023-05-11 13:55:00|6327.89|6327.89|6335.21|6335.21|6335.21|6335.21|6326.85|6326.85|0
1683813600000|2023-05-11 14:00:00|6334.57|6334.57|6329.7|6329.7|6336.4|6336.4|6329.7|6329.7|0
1683813900000|2023-05-11 14:05:00|6328.97|6328.97|6323.85|6323.85|6329.7|6329.7|6320.35|6320.35|0
1683814200000|2023-05-11 14:10:00|6322.85|6322.85|6326.32|6326.32|6326.75|6326.75|6320.1|6320.1|0
1683814500000|2023-05-11 14:15:00|6327.05|6327.05|6331.96|6331.96|6335.72|6335.72|6324|6324|0
1683814800000|2023-05-11 14:20:00|6330.96|6330.96|6329.17|6329.17|6330.96|6330.96|6323.91|6323.91|0
1683815100000|2023-05-11 14:25:00|6327.71|6327.71|6325.74|6325.74|6329.45|6329.45|6325.18|6325.18|0
1683815400000|2023-05-11 14:30:00|6326.47|6326.47|6329.91|6329.91|6330.76|6330.76|6324.86|6324.86|0
1683815700000|2023-05-11 14:35:00|6329.75|6329.75|6332.14|6332.14|6333|6333|6328.42|6328.42|0
1683816000000|2023-05-11 14:40:00|6332.64|6332.64|6329.32|6329.32|6334.02|6334.02|6325.35|6325.35|0
1683816300000|2023-05-11 14:45:00|6329.48|6329.48|6334.66|6334.66|6336.48|6336.48|6327.64|6327.64|0
1683816600000|2023-05-11 14:50:00|6335.16|6335.16|6333.65|6333.65|6338.22|6338.22|6331.1|6331.1|0
1683816900000|2023-05-11 14:55:00|6333.97|6333.97|6339.96|6339.96|6340.34|6340.34|6331.97|6331.97|0
1683817200000|2023-05-11 15:00:00|6340.46|6340.46|6345.12|6345.12|6348.82|6348.82|6339.8|6339.8|0
1683817500000|2023-05-11 15:05:00|6343.66|6343.66|6352.76|6352.76|6356.16|6356.16|6343.44|6343.44|0
1683817800000|2023-05-11 15:10:00|6353.24|6353.24|6358.9|6358.9|6358.9|6358.9|6351.28|6351.28|0
1683818100000|2023-05-11 15:15:00|6359.63|6359.63|6359.11|6359.11|6360.2|6360.2|6356.64|6356.64|0
1683818400000|2023-05-11 15:20:00|6359.84|6359.84|6358.72|6358.72|6361.73|6361.73|6357.7|6357.7|0
1683818700000|2023-05-11 15:25:00|6359.22|6359.22|6363.68|6363.68|6364.05|6364.05|6357.77|6357.77|0
1683875700000|2023-05-12 07:15:00|6406.54|6406.54|6414.95|6414.95|6421.52|6421.52|6406.54|6406.54|0
1683876000000|2023-05-12 07:20:00|6414.83|6414.83|6416.71|6416.71|6418.37|6418.37|6409.17|6409.17|0
1683876300000|2023-05-12 07:25:00|6414.75|6414.75|6415.61|6415.61|6420.41|6420.41|6412.65|6412.65|0
1683876600000|2023-05-12 07:30:00|6416.34|6416.34|6410.47|6410.47|6421.52|6421.52|6410.38|6410.38|0
1683876900000|2023-05-12 07:35:00|6409.97|6409.97|6404.77|6404.77|6409.97|6409.97|6400.76|6400.76|0
1683877200000|2023-05-12 07:40:00|6404.27|6404.27|6408.26|6408.26|6408.46|6408.46|6403.77|6403.77|0
1683877500000|2023-05-12 07:45:00|6407.76|6407.76|6402.9|6402.9|6410.08|6410.08|6399.48|6399.48|0
1683877800000|2023-05-12 07:50:00|6402.74|6402.74|6403.72|6403.72|6406.2|6406.2|6400.53|6400.53|0
1683878100000|2023-05-12 07:55:00|6402.72|6402.72|6398.54|6398.54|6406.14|6406.14|6398.54|6398.54|0
1683878400000|2023-05-12 08:00:00|6398.04|6398.04|6399.76|6399.76|6400.4|6400.4|6394.93|6394.93|0
1683878700000|2023-05-12 08:05:00|6398.97|6398.97|6395.23|6395.23|6400.3|6400.3|6395.23|6395.23|0
1683879000000|2023-05-12 08:10:00|6395.71|6395.71|6396.34|6396.34|6400.13|6400.13|6395.71|6395.71|0
1683879300000|2023-05-12 08:15:00|6395.84|6395.84|6393.16|6393.16|6396|6396|6393.01|6393.01|0
1683879600000|2023-05-12 08:20:00|6393.66|6393.66|6398.08|6398.08|6399.54|6399.54|6393.66|6393.66|0
1683879900000|2023-05-12 08:25:00|6397.58|6397.58|6396.48|6396.48|6398.08|6398.08|6396.48|6396.48|0
1683880200000|2023-05-12 08:30:00|6396.98|6396.98|6397.6|6397.6|6399.19|6399.19|6396.98|6396.98|0
1683880500000|2023-05-12 08:35:00|6396.14|6396.14|6404.71|6404.71|6404.71|6404.71|6396.14|6396.14|0
1683880800000|2023-05-12 08:40:00|6405.71|6405.71|6407.32|6407.32|6408.3|6408.3|6405.71|6405.71|0
1683881100000|2023-05-12 08:45:00|6407|6407|6401.53|6401.53|6407|6407|6401.53|6401.53|0
1683881400000|2023-05-12 08:50:00|6402.26|6402.26|6404.05|6404.05|6406.23|6406.23|6402.26|6402.26|0
1683881700000|2023-05-12 08:55:00|6403.89|6403.89|6408.43|6408.43|6408.84|6408.84|6403.73|6403.73|0
1683882000000|2023-05-12 09:00:00|6409.16|6409.16|6410.86|6410.86|6413.07|6413.07|6409.16|6409.16|0
1683882300000|2023-05-12 09:05:00|6411.18|6411.18|6411.41|6411.41|6411.68|6411.68|6410.22|6410.22|0
1683882600000|2023-05-12 09:10:00|6411.05|6411.05|6409.64|6409.64|6412.32|6412.32|6407.55|6407.55|0
1683882900000|2023-05-12 09:15:00|6408.18|6408.18|6408.85|6408.85|6409.35|6409.35|6406.12|6406.12|0
1683883200000|2023-05-12 09:20:00|6407.39|6407.39|6406.49|6406.49|6407.6|6407.6|6403.57|6403.57|0
1683883500000|2023-05-12 09:25:00|6405.76|6405.76|6409.86|6409.86|6409.86|6409.86|6405.76|6405.76|0
1683883800000|2023-05-12 09:30:00|6410.59|6410.59|6406.89|6406.89|6412.55|6412.55|6406.89|6406.89|0
1683884100000|2023-05-12 09:35:00|6407.39|6407.39|6405.34|6405.34|6409.21|6409.21|6404.77|6404.77|0
1683884400000|2023-05-12 09:40:00|6405.66|6405.66|6407.35|6407.35|6410.46|6410.46|6405.5|6405.5|0
1683884700000|2023-05-12 09:45:00|6407.51|6407.51|6408.58|6408.58|6410.34|6410.34|6407.35|6407.35|0
1683885000000|2023-05-12 09:50:00|6408.74|6408.74|6405.65|6405.65|6408.74|6408.74|6405.22|6405.22|0
1683885300000|2023-05-12 09:55:00|6405.81|6405.81|6402.24|6402.24|6405.81|6405.81|6400.78|6400.78|0
1683885600000|2023-05-12 10:00:00|6402.4|6402.4|6400.8|6400.8|6402.49|6402.49|6400.07|6400.07|0
1683885900000|2023-05-12 10:05:00|6400.64|6400.64|6400.27|6400.27|6400.76|6400.76|6398.51|6398.51|0
1683886200000|2023-05-12 10:10:00|6400.77|6400.77|6399.7|6399.7|6400.77|6400.77|6398.19|6398.19|0
1683886500000|2023-05-12 10:15:00|6399.54|6399.54|6399.45|6399.45|6399.95|6399.95|6395.57|6395.57|0
1683886800000|2023-05-12 10:20:00|6398.72|6398.72|6401.95|6401.95|6401.95|6401.95|6398.56|6398.56|0
1683887100000|2023-05-12 10:25:00|6401.79|6401.79|6398.71|6398.71|6401.95|6401.95|6398.71|6398.71|0
1683887400000|2023-05-12 10:30:00|6400.17|6400.17|6396.47|6396.47|6401.12|6401.12|6396.11|6396.11|0
1683887700000|2023-05-12 10:35:00|6396.63|6396.63|6398.18|6398.18|6399.64|6399.64|6395.33|6395.33|0
1683888000000|2023-05-12 10:40:00|6398.5|6398.5|6398.82|6398.82|6399.78|6399.78|6398.5|6398.5|0
1683888300000|2023-05-12 10:45:00|6399.14|6399.14|6398.16|6398.16|6399.14|6399.14|6398.16|6398.16|0
1683888600000|2023-05-12 10:50:00|6398.96|6398.96|6398.62|6398.62|6399.19|6399.19|6397.98|6397.98|0
1683888900000|2023-05-12 10:55:00|6398.38|6398.38|6399.4|6399.4|6403.34|6403.34|6398.38|6398.38|0
1683889200000|2023-05-12 11:00:00|6399.56|6399.56|6398.88|6398.88|6399.56|6399.56|6397.42|6397.42|0
1683889500000|2023-05-12 11:05:00|6397.38|6397.38|6396.87|6396.87|6398.11|6398.11|6395.03|6395.03|0
1683889800000|2023-05-12 11:10:00|6397.23|6397.23|6398.17|6398.17|6398.9|6398.9|6396.69|6396.69|0
1683890100000|2023-05-12 11:15:00|6399.27|6399.27|6397.65|6397.65|6399.27|6399.27|6397.65|6397.65|0
1683890400000|2023-05-12 11:20:00|6398.15|6398.15|6400.58|6400.58|6402.04|6402.04|6397.67|6397.67|0
1683890700000|2023-05-12 11:25:00|6401.58|6401.58|6401.86|6401.86|6402.31|6402.31|6400.86|6400.86|0
1683891000000|2023-05-12 11:30:00|6402.33|6402.33|6401.35|6401.35|6402.44|6402.44|6400.61|6400.61|0
1683891300000|2023-05-12 11:35:00|6400.87|6400.87|6403.34|6403.34|6406.58|6406.58|6399.8|6399.8|0
1683891600000|2023-05-12 11:40:00|6403.02|6403.02|6406.49|6406.49|6406.49|6406.49|6400.82|6400.82|0
1683891900000|2023-05-12 11:45:00|6406.61|6406.61|6408.59|6408.59|6408.59|6408.59|6406|6406|0
1683892200000|2023-05-12 11:50:00|6407.86|6407.86|6409.89|6409.89|6409.89|6409.89|6407.54|6407.54|0
1683892500000|2023-05-12 11:55:00|6409.39|6409.39|6404.83|6404.83|6409.39|6409.39|6403.84|6403.84|0
1683892800000|2023-05-12 12:00:00|6404.1|6404.1|6406.79|6406.79|6407.27|6407.27|6404.1|6404.1|0
1683893100000|2023-05-12 12:05:00|6406.06|6406.06|6410.24|6410.24|6410.57|6410.57|6405.56|6405.56|0
1683893400000|2023-05-12 12:10:00|6410.37|6410.37|6412.83|6412.83|6412.83|6412.83|6408.55|6408.55|0
1683893700000|2023-05-12 12:15:00|6413.83|6413.83|6414.51|6414.51|6415.38|6415.38|6412.62|6412.62|0
1683894000000|2023-05-12 12:20:00|6414.15|6414.15|6413.49|6413.49|6415.61|6415.61|6413.49|6413.49|0
1683894300000|2023-05-12 12:25:00|6413.81|6413.81|6411.24|6411.24|6415.13|6415.13|6411.24|6411.24|0
1683894600000|2023-05-12 12:30:00|6411.4|6411.4|6412.36|6412.36|6413.09|6413.09|6411.4|6411.4|0
1683894900000|2023-05-12 12:35:00|6412.2|6412.2|6413.97|6413.97|6414.7|6414.7|6411.97|6411.97|0
1683895200000|2023-05-12 12:40:00|6414.29|6414.29|6414.57|6414.57|6416.77|6416.77|6414.29|6414.29|0
1683895500000|2023-05-12 12:45:00|6414.72|6414.72|6414.94|6414.94|6414.94|6414.94|6413.61|6413.61|0
1683895800000|2023-05-12 12:50:00|6415.67|6415.67|6416.32|6416.32|6416.78|6416.78|6415.67|6415.67|0
1683896100000|2023-05-12 12:55:00|6416.16|6416.16|6416.6|6416.6|6416.76|6416.76|6416.03|6416.03|0
1683896400000|2023-05-12 13:00:00|6416.11|6416.11|6418.96|6418.96|6418.96|6418.96|6415.61|6415.61|0
1683896700000|2023-05-12 13:05:00|6420.42|6420.42|6419.04|6419.04|6420.42|6420.42|6416.71|6416.71|0
1683897000000|2023-05-12 13:10:00|6419.52|6419.52|6418.72|6418.72|6420.9|6420.9|6418.72|6418.72|0
1683897300000|2023-05-12 13:15:00|6418.6|6418.6|6416.95|6416.95|6419.33|6419.33|6416.06|6416.06|0
1683897600000|2023-05-12 13:20:00|6416.79|6416.79|6416.03|6416.03|6417.29|6417.29|6415.33|6415.33|0
1683897900000|2023-05-12 13:25:00|6415.87|6415.87|6418.33|6418.33|6418.33|6418.33|6415.87|6415.87|0
1683898200000|2023-05-12 13:30:00|6417.83|6417.83|6417.38|6417.38|6418.48|6418.48|6415.31|6415.31|0
1683898500000|2023-05-12 13:35:00|6417.75|6417.75|6416.54|6416.54|6422.92|6422.92|6408.57|6408.57|0
1683898800000|2023-05-12 13:40:00|6416.78|6416.78|6427.42|6427.42|6428.15|6428.15|6416.05|6416.05|0
1683899100000|2023-05-12 13:45:00|6429.61|6429.61|6429.41|6429.41|6439.04|6439.04|6427.49|6427.49|0
1683899400000|2023-05-12 13:50:00|6428.68|6428.68|6424.65|6424.65|6431.23|6431.23|6424.33|6424.33|0
1683899700000|2023-05-12 13:55:00|6423.19|6423.19|6428.59|6428.59|6429.74|6429.74|6423.19|6423.19|0
1683900000000|2023-05-12 14:00:00|6427.77|6427.77|6426.42|6426.42|6429.83|6429.83|6425.03|6425.03|0
1683900300000|2023-05-12 14:05:00|6427.42|6427.42|6433.63|6433.63|6433.71|6433.71|6426.92|6426.92|0
1683900600000|2023-05-12 14:10:00|6433.13|6433.13|6439.75|6439.75|6441.25|6441.25|6432.4|6432.4|0
1683900900000|2023-05-12 14:15:00|6439.59|6439.59|6443.05|6443.05|6444.51|6444.51|6438.56|6438.56|0
1683901200000|2023-05-12 14:20:00|6442.89|6442.89|6442.69|6442.69|6443.57|6443.57|6441.41|6441.41|0
1683901500000|2023-05-12 14:25:00|6442.53|6442.53|6439.47|6439.47|6442.69|6442.69|6437.06|6437.06|0
1683901800000|2023-05-12 14:30:00|6439.15|6439.15|6437.49|6437.49|6439.15|6439.15|6434.17|6434.17|0
1683902100000|2023-05-12 14:35:00|6436.76|6436.76|6434.79|6434.79|6438.46|6438.46|6432.68|6432.68|0
1683902400000|2023-05-12 14:40:00|6434.06|6434.06|6434.74|6434.74|6436.33|6436.33|6433.56|6433.56|0
1683902700000|2023-05-12 14:45:00|6435.06|6435.06|6431.52|6431.52|6435.79|6435.79|6430.56|6430.56|0
1683903000000|2023-05-12 14:50:00|6431.68|6431.68|6425.13|6425.13|6432.57|6432.57|6425.13|6425.13|0
1683903300000|2023-05-12 14:55:00|6424.4|6424.4|6426.75|6426.75|6427.31|6427.31|6423.6|6423.6|0
1683903600000|2023-05-12 15:00:00|6427.07|6427.07|6426.14|6426.14|6427.57|6427.57|6424.17|6424.17|0
1683903900000|2023-05-12 15:05:00|6425.98|6425.98|6428.9|6428.9|6430.62|6430.62|6425.47|6425.47|0
1683904200000|2023-05-12 15:10:00|6429.63|6429.63|6428.08|6428.08|6431.89|6431.89|6427.42|6427.42|0
1683904500000|2023-05-12 15:15:00|6427.35|6427.35|6421.67|6421.67|6427.35|6427.35|6420.75|6420.75|0
1683904800000|2023-05-12 15:20:00|6421.51|6421.51|6419.41|6419.41|6424.74|6424.74|6419.41|6419.41|0
1683905100000|2023-05-12 15:25:00|6419.57|6419.57|6421.68|6421.68|6423.67|6423.67|6419.57|6419.57|0
1684134900000|2023-05-15 07:15:00|6395|6395|6387.14|6387.14|6395.96|6395.96|6384.78|6384.78|0
1684135200000|2023-05-15 07:20:00|6386.98|6386.98|6381.56|6381.56|6386.98|6386.98|6376.8|6376.8|0
1684135500000|2023-05-15 07:25:00|6386.67|6386.67|6388.38|6388.38|6392.6|6392.6|6385.45|6385.45|0
1684135800000|2023-05-15 07:30:00|6388.85|6388.85|6396.72|6396.72|6401.72|6401.72|6388.85|6388.85|0
1684136100000|2023-05-15 07:35:00|6398.18|6398.18|6391.91|6391.91|6398.18|6398.18|6389.69|6389.69|0
1684136400000|2023-05-15 07:40:00|6391.42|6391.42|6395.76|6395.76|6397.95|6397.95|6387.21|6387.21|0
1684136700000|2023-05-15 07:45:00|6396.56|6396.56|6396.19|6396.19|6399.02|6399.02|6394.08|6394.08|0
1684137000000|2023-05-15 07:50:00|6396.03|6396.03|6398.96|6398.96|6398.96|6398.96|6393.07|6393.07|0
1684137300000|2023-05-15 07:55:00|6399.45|6399.45|6410.3|6410.3|6410.3|6410.3|6399.45|6399.45|0
1684137600000|2023-05-15 08:00:00|6408.8|6408.8|6404.64|6404.64|6408.8|6408.8|6402.77|6402.77|0
1684137900000|2023-05-15 08:05:00|6405.37|6405.37|6403.03|6403.03|6409.95|6409.95|6403.03|6403.03|0
1684138200000|2023-05-15 08:10:00|6403.53|6403.53|6410.19|6410.19|6410.92|6410.92|6403.53|6403.53|0
1684138500000|2023-05-15 08:15:00|6410.35|6410.35|6411.37|6411.37|6412.77|6412.77|6409.35|6409.35|0
1684138800000|2023-05-15 08:20:00|6411.21|6411.21|6413.63|6413.63|6414.45|6414.45|6411.21|6411.21|0
1684139100000|2023-05-15 08:25:00|6414.13|6414.13|6413.25|6413.25|6416.82|6416.82|6412.75|6412.75|0
1684139400000|2023-05-15 08:30:00|6413.75|6413.75|6412.18|6412.18|6416.5|6416.5|6412.18|6412.18|0
1684139700000|2023-05-15 08:35:00|6412.5|6412.5|6411.99|6411.99|6415.08|6415.08|6409.54|6409.54|0
1684140000000|2023-05-15 08:40:00|6412.72|6412.72|6412.54|6412.54|6414.95|6414.95|6410.83|6410.83|0
1684140300000|2023-05-15 08:45:00|6412.38|6412.38|6410.84|6410.84|6413.11|6413.11|6409.38|6409.38|0
1684140600000|2023-05-15 08:50:00|6411.66|6411.66|6406.55|6406.55|6411.79|6411.79|6405.55|6405.55|0
1684140900000|2023-05-15 08:55:00|6407.28|6407.28|6408.51|6408.51|6410.95|6410.95|6406.05|6406.05|0
1684141200000|2023-05-15 09:00:00|6408.83|6408.83|6407.14|6407.14|6408.83|6408.83|6405.86|6405.86|0
1684141500000|2023-05-15 09:05:00|6406.98|6406.98|6410.26|6410.26|6411.99|6411.99|6406.98|6406.98|0
1684141800000|2023-05-15 09:10:00|6411.72|6411.72|6411.99|6411.99|6418.28|6418.28|6410.99|6410.99|0
1684142100000|2023-05-15 09:15:00|6411.49|6411.49|6415.77|6415.77|6416.5|6416.5|6411.01|6411.01|0
1684142400000|2023-05-15 09:20:00|6413.54|6413.54|6419.87|6419.87|6419.87|6419.87|6413.54|6413.54|0
1684142700000|2023-05-15 09:25:00|6418.41|6418.41|6420.8|6420.8|6420.8|6420.8|6418.18|6418.18|0
1684143000000|2023-05-15 09:30:00|6420.96|6420.96|6420.41|6420.41|6422.19|6422.19|6415.26|6415.26|0
1684143300000|2023-05-15 09:35:00|6420.73|6420.73|6423.42|6423.42|6424.15|6424.15|6418.5|6418.5|0
1684143600000|2023-05-15 09:40:00|6423.1|6423.1|6423.24|6423.24|6423.6|6423.6|6420.48|6420.48|0
1684143900000|2023-05-15 09:45:00|6422.74|6422.74|6426.72|6426.72|6426.72|6426.72|6422.01|6422.01|0
1684144200000|2023-05-15 09:50:00|6426.22|6426.22|6421.23|6421.23|6426.22|6426.22|6419.77|6419.77|0
1684144500000|2023-05-15 09:55:00|6421.73|6421.73|6414.76|6414.76|6421.73|6421.73|6413.53|6413.53|0
1684144800000|2023-05-15 10:00:00|6415.08|6415.08|6410.15|6410.15|6416|6416|6410.15|6410.15|0
1684145100000|2023-05-15 10:05:00|6409.42|6409.42|6412.35|6412.35|6413.08|6413.08|6409.26|6409.26|0
1684145400000|2023-05-15 10:10:00|6411.62|6411.62|6405.81|6405.81|6413.46|6413.46|6405.81|6405.81|0
1684145700000|2023-05-15 10:15:00|6406.54|6406.54|6407.34|6407.34|6408.84|6408.84|6406.27|6406.27|0
1684146000000|2023-05-15 10:20:00|6406.61|6406.61|6405.04|6405.04|6406.61|6406.61|6401.92|6401.92|0
1684146300000|2023-05-15 10:25:00|6404.4|6404.4|6402.51|6402.51|6404.4|6404.4|6401.85|6401.85|0
1684146600000|2023-05-15 10:30:00|6402.35|6402.35|6401.68|6401.68|6403.82|6403.82|6401.12|6401.12|0
1684146900000|2023-05-15 10:35:00|6402.41|6402.41|6402.78|6402.78|6404.62|6404.62|6401.79|6401.79|0
1684147200000|2023-05-15 10:40:00|6403.28|6403.28|6402.33|6402.33|6405.74|6405.74|6402.21|6402.21|0
1684147500000|2023-05-15 10:45:00|6402.17|6402.17|6401.8|6401.8|6403.26|6403.26|6401.23|6401.23|0
1684147800000|2023-05-15 10:50:00|6401.96|6401.96|6400.36|6400.36|6402.69|6402.69|6400.36|6400.36|0
1684148100000|2023-05-15 10:55:00|6400.12|6400.12|6398.21|6398.21|6401.93|6401.93|6397.55|6397.55|0
1684148400000|2023-05-15 11:00:00|6400.4|6400.4|6399.33|6399.33|6401.45|6401.45|6399.33|6399.33|0
1684148700000|2023-05-15 11:05:00|6398.69|6398.69|6395.04|6395.04|6398.69|6398.69|6394.58|6394.58|0
1684149000000|2023-05-15 11:10:00|6395.53|6395.53|6397.25|6397.25|6397.25|6397.25|6394.31|6394.31|0
1684149300000|2023-05-15 11:15:00|6397.41|6397.41|6395.59|6395.59|6398.14|6398.14|6395.59|6395.59|0
1684149600000|2023-05-15 11:20:00|6395.75|6395.75|6398.78|6398.78|6399.26|6399.26|6395.75|6395.75|0
1684149900000|2023-05-15 11:25:00|6398.9|6398.9|6393.43|6393.43|6399.63|6399.63|6393.2|6393.2|0
1684150200000|2023-05-15 11:30:00|6392.7|6392.7|6394.06|6394.06|6394.18|6394.18|6391.97|6391.97|0
1684150500000|2023-05-15 11:35:00|6394.18|6394.18|6397.24|6397.24|6397.65|6397.65|6393.29|6393.29|0
1684150800000|2023-05-15 11:40:00|6397.49|6397.49|6394.31|6394.31|6397.49|6397.49|6394.24|6394.24|0
1684151100000|2023-05-15 11:45:00|6393.83|6393.83|6395.1|6395.1|6396.18|6396.18|6393.62|6393.62|0
1684151400000|2023-05-15 11:50:00|6395.83|6395.83|6396.99|6396.99|6396.99|6396.99|6394.78|6394.78|0
1684151700000|2023-05-15 11:55:00|6397.72|6397.72|6395.97|6395.97|6398.89|6398.89|6395.47|6395.47|0
1684152000000|2023-05-15 12:00:00|6396.97|6396.97|6397.71|6397.71|6398.03|6398.03|6395.97|6395.97|0
1684152300000|2023-05-15 12:05:00|6397.21|6397.21|6396.39|6396.39|6397.85|6397.85|6396.35|6396.35|0
1684152600000|2023-05-15 12:10:00|6397.85|6397.85|6386.46|6386.46|6397.85|6397.85|6386.46|6386.46|0
1684152900000|2023-05-15 12:15:00|6385|6385|6386.37|6386.37|6387.71|6387.71|6383.59|6383.59|0
1684153200000|2023-05-15 12:20:00|6386.21|6386.21|6391.25|6391.25|6391.75|6391.75|6386.05|6386.05|0
1684153500000|2023-05-15 12:25:00|6391.75|6391.75|6389.5|6389.5|6391.75|6391.75|6387.89|6387.89|0
1684153800000|2023-05-15 12:30:00|6389.38|6389.38|6381.55|6381.55|6389.38|6389.38|6381.55|6381.55|0
1684154100000|2023-05-15 12:35:00|6381.39|6381.39|6381.47|6381.47|6381.63|6381.63|6376.98|6376.98|0
1684154400000|2023-05-15 12:40:00|6381.31|6381.31|6379.21|6379.21|6381.31|6381.31|6376.87|6376.87|0
1684154700000|2023-05-15 12:45:00|6377.03|6377.03|6382.21|6382.21|6382.71|6382.71|6376.3|6376.3|0
1684155000000|2023-05-15 12:50:00|6382.71|6382.71|6388.54|6388.54|6388.79|6388.79|6382.71|6382.71|0
1684155300000|2023-05-15 12:55:00|6387.54|6387.54|6388.58|6388.58|6390.04|6390.04|6386.97|6386.97|0
1684155600000|2023-05-15 13:00:00|6388.9|6388.9|6384.1|6384.1|6388.9|6388.9|6384.1|6384.1|0
1684155900000|2023-05-15 13:05:00|6383.63|6383.63|6381.65|6381.65|6383.63|6383.63|6379.62|6379.62|0
1684156200000|2023-05-15 13:10:00|6381.15|6381.15|6381.38|6381.38|6382.11|6382.11|6379.28|6379.28|0
1684156500000|2023-05-15 13:15:00|6382.38|6382.38|6384.75|6384.75|6384.75|6384.75|6382.22|6382.22|0
1684156800000|2023-05-15 13:20:00|6384.25|6384.25|6382.45|6382.45|6384.98|6384.98|6381.33|6381.33|0
1684157100000|2023-05-15 13:25:00|6383.18|6383.18|6382|6382|6384.32|6384.32|6379.81|6379.81|0
1684157400000|2023-05-15 13:30:00|6380.54|6380.54|6378.08|6378.08|6382.09|6382.09|6377.35|6377.35|0
1684157700000|2023-05-15 13:35:00|6377.08|6377.08|6377.29|6377.29|6378.02|6378.02|6371.77|6371.77|0
1684158000000|2023-05-15 13:40:00|6378.75|6378.75|6372.04|6372.04|6378.75|6378.75|6372.04|6372.04|0
1684158300000|2023-05-15 13:45:00|6372.2|6372.2|6376.04|6376.04|6377.66|6377.66|6369.94|6369.94|0
1684158600000|2023-05-15 13:50:00|6377.5|6377.5|6376.03|6376.03|6378.07|6378.07|6375.43|6375.43|0
1684158900000|2023-05-15 13:55:00|6376.53|6376.53|6372.44|6372.44|6376.53|6376.53|6372.12|6372.12|0
1684159200000|2023-05-15 14:00:00|6372.6|6372.6|6373.01|6373.01|6374.1|6374.1|6372.28|6372.28|0
1684159500000|2023-05-15 14:05:00|6372.65|6372.65|6369.51|6369.51|6373.85|6373.85|6368.78|6368.78|0
1684159800000|2023-05-15 14:10:00|6369.01|6369.01|6370.52|6370.52|6370.62|6370.62|6368.11|6368.11|0
1684160100000|2023-05-15 14:15:00|6369.79|6369.79|6369.31|6369.31|6369.79|6369.79|6367.32|6367.32|0
1684160400000|2023-05-15 14:20:00|6368.99|6368.99|6366.8|6366.8|6368.99|6368.99|6363.88|6363.88|0
1684160700000|2023-05-15 14:25:00|6367.3|6367.3|6367.49|6367.49|6369.34|6369.34|6365.96|6365.96|0
1684161000000|2023-05-15 14:30:00|6367.65|6367.65|6370.19|6370.19|6370.19|6370.19|6364.9|6364.9|0
1684161300000|2023-05-15 14:35:00|6369.87|6369.87|6370.1|6370.1|6371.33|6371.33|6368.8|6368.8|0
1684161600000|2023-05-15 14:40:00|6370.83|6370.83|6371.09|6371.09|6371.49|6371.49|6369.29|6369.29|0
1684161900000|2023-05-15 14:45:00|6371.82|6371.82|6373|6373|6373.2|6373.2|6370.61|6370.61|0
1684162200000|2023-05-15 14:50:00|6373.73|6373.73|6375.75|6375.75|6376.8|6376.8|6372.06|6372.06|0
1684162500000|2023-05-15 14:55:00|6375.02|6375.02|6377.63|6377.63|6377.79|6377.79|6374.11|6374.11|0
1684162800000|2023-05-15 15:00:00|6377.47|6377.47|6374.05|6374.05|6377.63|6377.63|6372.82|6372.82|0
1684163100000|2023-05-15 15:05:00|6373.89|6373.89|6373.65|6373.65|6376.76|6376.76|6373.11|6373.11|0
1684163400000|2023-05-15 15:10:00|6373.53|6373.53|6375.6|6375.6|6376.99|6376.99|6373.53|6373.53|0
1684163700000|2023-05-15 15:15:00|6375.76|6375.76|6378.04|6378.04|6378.77|6378.77|6375.32|6375.32|0
1684164000000|2023-05-15 15:20:00|6377.54|6377.54|6379.35|6379.35|6380.08|6380.08|6374.8|6374.8|0
1684164300000|2023-05-15 15:25:00|6379.51|6379.51|6372.95|6372.95|6379.51|6379.51|6372.95|6372.95|0
1684221300000|2023-05-16 07:15:00|6449.55|6449.55|6446.9|6446.9|6450.41|6450.41|6441.7|6441.7|0
1684221600000|2023-05-16 07:20:00|6447.06|6447.06|6443.28|6443.28|6448.13|6448.13|6442.93|6442.93|0
1684221900000|2023-05-16 07:25:00|6442.55|6442.55|6443.54|6443.54|6447.08|6447.08|6440.05|6440.05|0
1684222200000|2023-05-16 07:30:00|6443.04|6443.04|6449.82|6449.82|6450.71|6450.71|6443.04|6443.04|0
1684222500000|2023-05-16 07:35:00|6450.45|6450.45|6449.57|6449.57|6456.43|6456.43|6449.57|6449.57|0
1684222800000|2023-05-16 07:40:00|6448.11|6448.11|6446.02|6446.02|6448.97|6448.97|6441.4|6441.4|0
1684223100000|2023-05-16 07:45:00|6445.52|6445.52|6447.5|6447.5|6447.5|6447.5|6444.06|6444.06|0
1684223400000|2023-05-16 07:50:00|6448.29|6448.29|6449.46|6449.46|6451.25|6451.25|6447.34|6447.34|0
1684223700000|2023-05-16 07:55:00|6449.14|6449.14|6440.09|6440.09|6449.14|6449.14|6437.96|6437.96|0
1684224000000|2023-05-16 08:00:00|6440.57|6440.57|6433.25|6433.25|6442.07|6442.07|6433.25|6433.25|0
1684224300000|2023-05-16 08:05:00|6433.41|6433.41|6435.12|6435.12|6436.44|6436.44|6431.77|6431.77|0
1684224600000|2023-05-16 08:10:00|6436.12|6436.12|6440.12|6440.12|6444.63|6444.63|6436.12|6436.12|0
1684224900000|2023-05-16 08:15:00|6439.62|6439.62|6443.53|6443.53|6443.85|6443.85|6436.56|6436.56|0
1684225200000|2023-05-16 08:20:00|6443.85|6443.85|6449.22|6449.22|6450.64|6450.64|6442.34|6442.34|0
1684225500000|2023-05-16 08:25:00|6449.37|6449.37|6448.23|6448.23|6449.69|6449.69|6446.76|6446.76|0
1684225800000|2023-05-16 08:30:00|6447.5|6447.5|6449.31|6449.31|6449.47|6449.47|6447.19|6447.19|0
1684226100000|2023-05-16 08:35:00|6450.58|6450.58|6455.79|6455.79|6455.79|6455.79|6450|6450|0
1684226400000|2023-05-16 08:40:00|6455.06|6455.06|6450.09|6450.09|6456.56|6456.56|6450.09|6450.09|0
1684226700000|2023-05-16 08:45:00|6450.24|6450.24|6447.59|6447.59|6451.08|6451.08|6447.59|6447.59|0
1684227000000|2023-05-16 08:50:00|6448.09|6448.09|6446.3|6446.3|6448.59|6448.59|6445.83|6445.83|0
1684227300000|2023-05-16 08:55:00|6445.66|6445.66|6441.86|6441.86|6445.66|6445.66|6441.86|6441.86|0
1684227600000|2023-05-16 09:00:00|6442.98|6442.98|6445.56|6445.56|6447.02|6447.02|6440.39|6440.39|0
1684227900000|2023-05-16 09:05:00|6445.4|6445.4|6443.71|6443.71|6445.4|6445.4|6443.21|6443.21|0
1684228200000|2023-05-16 09:10:00|6445.17|6445.17|6441.21|6441.21|6445.17|6445.17|6440.95|6440.95|0
1684228500000|2023-05-16 09:15:00|6441.53|6441.53|6442.74|6442.74|6444.55|6444.55|6441.05|6441.05|0
1684228800000|2023-05-16 09:20:00|6443.47|6443.47|6437.91|6437.91|6444.2|6444.2|6436.39|6436.39|0
1684229100000|2023-05-16 09:25:00|6436.45|6436.45|6444.01|6444.01|6444.84|6444.84|6436.45|6436.45|0
1684229400000|2023-05-16 09:30:00|6444.33|6444.33|6444.48|6444.48|6446.19|6446.19|6442.11|6442.11|0
1684229700000|2023-05-16 09:35:00|6444.38|6444.38|6445.44|6445.44|6446.79|6446.79|6444.38|6444.38|0
1684230000000|2023-05-16 09:40:00|6444.94|6444.94|6443.77|6443.77|6445|6445|6442.62|6442.62|0
1684230300000|2023-05-16 09:45:00|6444.27|6444.27|6440.86|6440.86|6444.27|6444.27|6440.31|6440.31|0
1684230600000|2023-05-16 09:50:00|6440.13|6440.13|6440.65|6440.65|6442.7|6442.7|6440.13|6440.13|0
1684230900000|2023-05-16 09:55:00|6441.15|6441.15|6450.87|6450.87|6451.37|6451.37|6441.15|6441.15|0
1684231200000|2023-05-16 10:00:00|6450.14|6450.14|6445.12|6445.12|6450.3|6450.3|6442.18|6442.18|0
1684231500000|2023-05-16 10:05:00|6444.96|6444.96|6443.57|6443.57|6447.24|6447.24|6442.93|6442.93|0
1684231800000|2023-05-16 10:10:00|6444.57|6444.57|6446.84|6446.84|6447.43|6447.43|6444.09|6444.09|0
1684232100000|2023-05-16 10:15:00|6445.34|6445.34|6442.45|6442.45|6445.41|6445.41|6441.95|6441.95|0
1684232400000|2023-05-16 10:20:00|6443.18|6443.18|6441.81|6441.81|6443.92|6443.92|6440.78|6440.78|0
1684232700000|2023-05-16 10:25:00|6441.31|6441.31|6438.89|6438.89|6442.77|6442.77|6434.99|6434.99|0
1684233000000|2023-05-16 10:30:00|6438.57|6438.57|6439.78|6439.78|6439.78|6439.78|6437.84|6437.84|0
1684233300000|2023-05-16 10:35:00|6440.1|6440.1|6444.73|6444.73|6445.91|6445.91|6439.53|6439.53|0
1684233600000|2023-05-16 10:40:00|6444|6444|6440.31|6440.31|6444|6444|6440.31|6440.31|0
1684233900000|2023-05-16 10:45:00|6440.47|6440.47|6434.37|6434.37|6441.43|6441.43|6434.37|6434.37|0
1684234200000|2023-05-16 10:50:00|6433.87|6433.87|6431.79|6431.79|6434.17|6434.17|6431.79|6431.79|0
1684234500000|2023-05-16 10:55:00|6431.29|6431.29|6434.26|6434.26|6434.39|6434.39|6431.29|6431.29|0
1684234800000|2023-05-16 11:00:00|6433.76|6433.76|6431.82|6431.82|6433.76|6433.76|6430.5|6430.5|0
1684235100000|2023-05-16 11:05:00|6431.66|6431.66|6433.49|6433.49|6433.49|6433.49|6431.44|6431.44|0
1684235400000|2023-05-16 11:10:00|6433.01|6433.01|6432.69|6432.69|6433.69|6433.69|6432.12|6432.12|0
1684235700000|2023-05-16 11:15:00|6433.19|6433.19|6429.96|6429.96|6433.19|6433.19|6428.99|6428.99|0
1684236000000|2023-05-16 11:20:00|6430.69|6430.69|6431.39|6431.39|6431.71|6431.71|6429.23|6429.23|0
1684236300000|2023-05-16 11:25:00|6431.08|6431.08|6431.62|6431.62|6431.62|6431.62|6429.08|6429.08|0
1684236600000|2023-05-16 11:30:00|6432.12|6432.12|6432.17|6432.17|6433.96|6433.96|6431.73|6431.73|0
1684236900000|2023-05-16 11:35:00|6433.16|6433.16|6431.84|6431.84|6434.86|6434.86|6431.84|6431.84|0
1684237200000|2023-05-16 11:40:00|6432.34|6432.34|6433.22|6433.22|6435.45|6435.45|6432.34|6432.34|0
1684237500000|2023-05-16 11:45:00|6432.72|6432.72|6430.19|6430.19|6432.93|6432.93|6429.87|6429.87|0
1684237800000|2023-05-16 11:50:00|6429.95|6429.95|6427.96|6427.96|6430.87|6430.87|6427.96|6427.96|0
1684238100000|2023-05-16 11:55:00|6427.8|6427.8|6431.37|6431.37|6432.37|6432.37|6427.14|6427.14|0
1684238400000|2023-05-16 12:00:00|6431.87|6431.87|6427.31|6427.31|6431.87|6431.87|6426.81|6426.81|0
1684238700000|2023-05-16 12:05:00|6426.58|6426.58|6429.98|6429.98|6431.01|6431.01|6425.85|6425.85|0
1684239000000|2023-05-16 12:10:00|6429.25|6429.25|6426.25|6426.25|6431.25|6431.25|6423.94|6423.94|0
1684239300000|2023-05-16 12:15:00|6424.79|6424.79|6427.18|6427.18|6427.18|6427.18|6424.79|6424.79|0
1684239600000|2023-05-16 12:20:00|6426.68|6426.68|6424.04|6424.04|6427.73|6427.73|6423.49|6423.49|0
1684239900000|2023-05-16 12:25:00|6424.77|6424.77|6423.36|6423.36|6425.27|6425.27|6423.04|6423.04|0
1684240200000|2023-05-16 12:30:00|6424.82|6424.82|6424.16|6424.16|6426.66|6426.66|6421.55|6421.55|0
1684240500000|2023-05-16 12:35:00|6423.67|6423.67|6424.27|6424.27|6424.77|6424.77|6422.67|6422.67|0
1684240800000|2023-05-16 12:40:00|6423.54|6423.54|6421.22|6421.22|6423.54|6423.54|6419.76|6419.76|0
1684241100000|2023-05-16 12:45:00|6421.12|6421.12|6420.33|6420.33|6422.1|6422.1|6419.04|6419.04|0
1684241400000|2023-05-16 12:50:00|6421.06|6421.06|6422.56|6422.56|6424.36|6424.36|6420.4|6420.4|0
1684241700000|2023-05-16 12:55:00|6423.06|6423.06|6419.8|6419.8|6425.02|6425.02|6419.8|6419.8|0
1684242000000|2023-05-16 13:00:00|6420.8|6420.8|6419.43|6419.43|6421.78|6421.78|6419.05|6419.05|0
1684242300000|2023-05-16 13:05:00|6419.75|6419.75|6417.88|6417.88|6419.91|6419.91|6417.56|6417.56|0
1684242600000|2023-05-16 13:10:00|6417.38|6417.38|6419.66|6419.66|6419.89|6419.89|6417.38|6417.38|0
1684242900000|2023-05-16 13:15:00|6419.34|6419.34|6417.7|6417.7|6419.68|6419.68|6416.81|6416.81|0
1684243200000|2023-05-16 13:20:00|6417.2|6417.2|6413.66|6413.66|6417.93|6417.93|6413.41|6413.41|0
1684243500000|2023-05-16 13:25:00|6413.98|6413.98|6419.77|6419.77|6419.77|6419.77|6413.57|6413.57|0
1684243800000|2023-05-16 13:30:00|6419.04|6419.04|6415.33|6415.33|6423.4|6423.4|6415.33|6415.33|0
1684244100000|2023-05-16 13:35:00|6414.6|6414.6|6414.97|6414.97|6417.35|6417.35|6413.1|6413.1|0
1684244400000|2023-05-16 13:40:00|6414.24|6414.24|6417.89|6417.89|6419.62|6419.62|6412.57|6412.57|0
1684244700000|2023-05-16 13:45:00|6417.16|6417.16|6406.31|6406.31|6417.16|6417.16|6406.31|6406.31|0
1684245000000|2023-05-16 13:50:00|6407.04|6407.04|6413.55|6413.55|6414.37|6414.37|6407.04|6407.04|0
1684245300000|2023-05-16 13:55:00|6414.05|6414.05|6407.25|6407.25|6414.05|6414.05|6405.86|6405.86|0
1684245600000|2023-05-16 14:00:00|6407.09|6407.09|6399.14|6399.14|6407.09|6407.09|6396.38|6396.38|0
1684245900000|2023-05-16 14:05:00|6399.64|6399.64|6403.56|6403.56|6407.5|6407.5|6398.82|6398.82|0
1684246200000|2023-05-16 14:10:00|6404.29|6404.29|6405.69|6405.69|6405.69|6405.69|6397.7|6397.7|0
1684246500000|2023-05-16 14:15:00|6405.81|6405.81|6413.03|6413.03|6413.05|6413.05|6405.81|6405.81|0
1684246800000|2023-05-16 14:20:00|6413.35|6413.35|6413.86|6413.86|6417.32|6417.32|6413.28|6413.28|0
1684247100000|2023-05-16 14:25:00|6413.98|6413.98|6415.84|6415.84|6415.84|6415.84|6413.34|6413.34|0
1684247400000|2023-05-16 14:30:00|6415.11|6415.11|6414.17|6414.17|6415.59|6415.59|6413.58|6413.58|0
1684247700000|2023-05-16 14:35:00|6413.67|6413.67|6411.52|6411.52|6414.67|6414.67|6410.61|6410.61|0
1684248000000|2023-05-16 14:40:00|6411.2|6411.2|6415.73|6415.73|6416.23|6416.23|6410.7|6410.7|0
1684248300000|2023-05-16 14:45:00|6416.23|6416.23|6418.57|6418.57|6419.45|6419.45|6415.45|6415.45|0
1684248600000|2023-05-16 14:50:00|6419.05|6419.05|6421.09|6421.09|6422.15|6422.15|6417.66|6417.66|0
1684248900000|2023-05-16 14:55:00|6420.36|6420.36|6419.12|6419.12|6422.25|6422.25|6419.08|6419.08|0
1684249200000|2023-05-16 15:00:00|6419.85|6419.85|6415.29|6415.29|6420.51|6420.51|6414.4|6414.4|0
1684249500000|2023-05-16 15:05:00|6415.13|6415.13|6407.81|6407.81|6415.63|6415.63|6407.81|6407.81|0
1684249800000|2023-05-16 15:10:00|6407.97|6407.97|6411.34|6411.34|6416.2|6416.2|6407.97|6407.97|0
1684250100000|2023-05-16 15:15:00|6411.24|6411.24|6412.7|6412.7|6413.44|6413.44|6410.01|6410.01|0
1684250400000|2023-05-16 15:20:00|6412.6|6412.6|6409.83|6409.83|6412.98|6412.98|6408.24|6408.24|0
1684250700000|2023-05-16 15:25:00|6410.49|6410.49|6410.64|6410.64|6411.81|6411.81|6409.32|6409.32|0
1684307700000|2023-05-17 07:15:00|6465.44|6465.44|6453.21|6453.21|6465.94|6465.94|6452.48|6452.48|0
1684308000000|2023-05-17 07:20:00|6451.75|6451.75|6445.22|6445.22|6452.21|6452.21|6445.22|6445.22|0
1684308300000|2023-05-17 07:25:00|6444.49|6444.49|6435.85|6435.85|6444.49|6444.49|6432.93|6432.93|0
1684308600000|2023-05-17 07:30:00|6434.39|6434.39|6432.8|6432.8|6436.32|6436.32|6432.1|6432.1|0
1684308900000|2023-05-17 07:35:00|6432.6|6432.6|6442.58|6442.58|6442.58|6442.58|6432.6|6432.6|0
1684309200000|2023-05-17 07:40:00|6442.82|6442.82|6451.54|6451.54|6451.54|6451.54|6442.82|6442.82|0
1684309500000|2023-05-17 07:45:00|6452.04|6452.04|6462.21|6462.21|6464.4|6464.4|6452.04|6452.04|0
1684309800000|2023-05-17 07:50:00|6464.21|6464.21|6462.59|6462.59|6465.2|6465.2|6460.14|6460.14|0
1684310100000|2023-05-17 07:55:00|6462.91|6462.91|6455.22|6455.22|6463.23|6463.23|6453.99|6453.99|0
1684310400000|2023-05-17 08:00:00|6455.53|6455.53|6455.71|6455.71|6458.81|6458.81|6452.36|6452.36|0
1684310700000|2023-05-17 08:05:00|6455.21|6455.21|6458.13|6458.13|6458.61|6458.61|6451.1|6451.1|0
1684311000000|2023-05-17 08:10:00|6457.63|6457.63|6451.24|6451.24|6458.11|6458.11|6451.24|6451.24|0
1684311300000|2023-05-17 08:15:00|6449.05|6449.05|6455.31|6455.31|6455.36|6455.36|6448.41|6448.41|0
1684311600000|2023-05-17 08:20:00|6454.81|6454.81|6457.56|6457.56|6459.06|6459.06|6453.13|6453.13|0
1684311900000|2023-05-17 08:25:00|6457.06|6457.06|6461.84|6461.84|6462.11|6462.11|6457.06|6457.06|0
1684312200000|2023-05-17 08:30:00|6462|6462|6460.48|6460.48|6464.05|6464.05|6459.12|6459.12|0
1684312500000|2023-05-17 08:35:00|6461.21|6461.21|6458.61|6458.61|6462.52|6462.52|6458.61|6458.61|0
1684312800000|2023-05-17 08:40:00|6458.11|6458.11|6458.49|6458.49|6458.9|6458.9|6456.42|6456.42|0
1684313100000|2023-05-17 08:45:00|6458.97|6458.97|6461.65|6461.65|6461.65|6461.65|6457.97|6457.97|0
1684313400000|2023-05-17 08:50:00|6460.19|6460.19|6463.1|6463.1|6463.1|6463.1|6460.19|6460.19|0
1684313700000|2023-05-17 08:55:00|6462.62|6462.62|6463.46|6463.46|6463.46|6463.46|6461.12|6461.12|0
1684314000000|2023-05-17 09:00:00|6462.96|6462.96|6460.42|6460.42|6462.96|6462.96|6459.3|6459.3|0
1684314300000|2023-05-17 09:05:00|6461.15|6461.15|6456.62|6456.62|6461.15|6461.15|6455.37|6455.37|0
1684314600000|2023-05-17 09:10:00|6457.35|6457.35|6453.04|6453.04|6457.35|6457.35|6451.98|6451.98|0
1684314900000|2023-05-17 09:15:00|6453.52|6453.52|6451.7|6451.7|6453.56|6453.56|6451.37|6451.37|0
1684315200000|2023-05-17 09:20:00|6451.86|6451.86|6457.07|6457.07|6458.15|6458.15|6451.86|6451.86|0
1684315500000|2023-05-17 09:25:00|6456.34|6456.34|6453.56|6453.56|6456.34|6456.34|6453.11|6453.11|0
1684315800000|2023-05-17 09:30:00|6453.88|6453.88|6455.92|6455.92|6456.08|6456.08|6451.54|6451.54|0
1684316100000|2023-05-17 09:35:00|6455.42|6455.42|6457.84|6457.84|6459.56|6459.56|6454.6|6454.6|0
1684316400000|2023-05-17 09:40:00|6458.95|6458.95|6457.48|6457.48|6460.49|6460.49|6457.17|6457.17|0
1684316700000|2023-05-17 09:45:00|6457.99|6457.99|6453.24|6453.24|6457.99|6457.99|6452.51|6452.51|0
1684317000000|2023-05-17 09:50:00|6452.92|6452.92|6455.17|6455.17|6455.17|6455.17|6452.92|6452.92|0
1684317300000|2023-05-17 09:55:00|6455.33|6455.33|6456.98|6456.98|6458.98|6458.98|6454.83|6454.83|0
1684317600000|2023-05-17 10:00:00|6457.48|6457.48|6457.45|6457.45|6459.73|6459.73|6454.98|6454.98|0
1684317900000|2023-05-17 10:05:00|6456.82|6456.82|6452.77|6452.77|6457.12|6457.12|6452.04|6452.04|0
1684318200000|2023-05-17 10:10:00|6451.31|6451.31|6450.7|6450.7|6452.45|6452.45|6450.7|6450.7|0
1684318500000|2023-05-17 10:15:00|6450.38|6450.38|6452.02|6452.02|6452.02|6452.02|6449.6|6449.6|0
1684318800000|2023-05-17 10:20:00|6451.7|6451.7|6449.71|6449.71|6451.7|6451.7|6449.71|6449.71|0
1684319100000|2023-05-17 10:25:00|6450.03|6450.03|6451.19|6451.19|6452.56|6452.56|6449.55|6449.55|0
1684319400000|2023-05-17 10:30:00|6450.69|6450.69|6451.12|6451.12|6451.78|6451.78|6450.12|6450.12|0
1684319700000|2023-05-17 10:35:00|6452.12|6452.12|6452.8|6452.8|6453.58|6453.58|6451.98|6451.98|0
1684320000000|2023-05-17 10:40:00|6451.3|6451.3|6451.09|6451.09|6453.62|6453.62|6450.93|6450.93|0
1684320300000|2023-05-17 10:45:00|6451.25|6451.25|6453.92|6453.92|6453.92|6453.92|6451.25|6451.25|0
1684320600000|2023-05-17 10:50:00|6452.92|6452.92|6451.99|6451.99|6453.31|6453.31|6451.83|6451.83|0
1684320900000|2023-05-17 10:55:00|6451.49|6451.49|6451.68|6451.68|6452.82|6452.82|6450.96|6450.96|0
1684321200000|2023-05-17 11:00:00|6452|6452|6448.98|6448.98|6453.38|6453.38|6448.98|6448.98|0
1684321500000|2023-05-17 11:05:00|6448.25|6448.25|6441.86|6441.86|6448.25|6448.25|6440.86|6440.86|0
1684321800000|2023-05-17 11:10:00|6442.36|6442.36|6444.09|6444.09|6445.71|6445.71|6442.36|6442.36|0
1684322100000|2023-05-17 11:15:00|6445.55|6445.55|6445.38|6445.38|6446.12|6446.12|6445.38|6445.38|0
1684322400000|2023-05-17 11:20:00|6446.11|6446.11|6446.16|6446.16|6446.94|6446.94|6445.3|6445.3|0
1684322700000|2023-05-17 11:25:00|6446|6446|6443.57|6443.57|6446.35|6446.35|6443.57|6443.57|0
1684323000000|2023-05-17 11:30:00|6443.41|6443.41|6444.64|6444.64|6444.64|6444.64|6443.41|6443.41|0
1684323300000|2023-05-17 11:35:00|6444.48|6444.48|6442.82|6442.82|6444.48|6444.48|6442.82|6442.82|0
1684323600000|2023-05-17 11:40:00|6442.98|6442.98|6443.2|6443.2|6443.36|6443.36|6441.4|6441.4|0
1684323900000|2023-05-17 11:45:00|6443.04|6443.04|6442.26|6442.26|6443.04|6443.04|6441.44|6441.44|0
1684324200000|2023-05-17 11:50:00|6442.58|6442.58|6440.09|6440.09|6443.4|6443.4|6438.83|6438.83|0
1684324500000|2023-05-17 11:55:00|6439.59|6439.59|6435.84|6435.84|6439.59|6439.59|6435.84|6435.84|0
1684324800000|2023-05-17 12:00:00|6436|6436|6467.58|6467.58|6472.27|6472.27|6435.37|6435.37|0
1684325100000|2023-05-17 12:05:00|6467.08|6467.08|6484.76|6484.76|6485.26|6485.26|6465.2|6465.2|0
1684325400000|2023-05-17 12:10:00|6480.13|6480.13|6489.64|6489.64|6490.48|6490.48|6480.13|6480.13|0
1684325700000|2023-05-17 12:15:00|6488.04|6488.04|6498.4|6498.4|6499.36|6499.36|6485.62|6485.62|0
1684326000000|2023-05-17 12:20:00|6498.56|6498.56|6489.83|6489.83|6500|6500|6489.01|6489.01|0
1684326300000|2023-05-17 12:25:00|6491.43|6491.43|6491.89|6491.89|6496.01|6496.01|6491.43|6491.43|0
1684326600000|2023-05-17 12:30:00|6492.25|6492.25|6495.59|6495.59|6497.12|6497.12|6487.33|6487.33|0
1684326900000|2023-05-17 12:35:00|6496.32|6496.32|6495.37|6495.37|6499.58|6499.58|6493.61|6493.61|0
1684327200000|2023-05-17 12:40:00|6495.25|6495.25|6492.76|6492.76|6495.25|6495.25|6492.61|6492.61|0
1684327500000|2023-05-17 12:45:00|6494.26|6494.26|6488.2|6488.2|6494.26|6494.26|6488.04|6488.04|0
1684327800000|2023-05-17 12:50:00|6487.72|6487.72|6482.9|6482.9|6487.72|6487.72|6480.84|6480.84|0
1684328100000|2023-05-17 12:55:00|6483.86|6483.86|6488.06|6488.06|6490|6490|6483.86|6483.86|0
1684328400000|2023-05-17 13:00:00|6489.06|6489.06|6494.19|6494.19|6496.76|6496.76|6489.06|6489.06|0
1684328700000|2023-05-17 13:05:00|6494.67|6494.67|6495.84|6495.84|6500.69|6500.69|6494.67|6494.67|0
1684329000000|2023-05-17 13:10:00|6496|6496|6499.89|6499.89|6501.63|6501.63|6496|6496|0
1684329300000|2023-05-17 13:15:00|6501.39|6501.39|6503.31|6503.31|6503.39|6503.39|6500.59|6500.59|0
1684329600000|2023-05-17 13:20:00|6502.99|6502.99|6506.72|6506.72|6509.23|6509.23|6502.99|6502.99|0
1684329900000|2023-05-17 13:25:00|6505.99|6505.99|6503.48|6503.48|6507.38|6507.38|6501.07|6501.07|0
1684330200000|2023-05-17 13:30:00|6502.75|6502.75|6500.67|6500.67|6504.07|6504.07|6499.33|6499.33|0
1684330500000|2023-05-17 13:35:00|6500.35|6500.35|6500.93|6500.93|6503.78|6503.78|6495.06|6495.06|0
1684330800000|2023-05-17 13:40:00|6501.09|6501.09|6507.39|6507.39|6507.39|6507.39|6498.71|6498.71|0
1684331100000|2023-05-17 13:45:00|6507.07|6507.07|6504.25|6504.25|6508.11|6508.11|6503.46|6503.46|0
1684331400000|2023-05-17 13:50:00|6503.75|6503.75|6506.48|6506.48|6510.53|6510.53|6503.75|6503.75|0
1684331700000|2023-05-17 13:55:00|6507.2|6507.2|6502.25|6502.25|6508.15|6508.15|6502.09|6502.09|0
1684332000000|2023-05-17 14:00:00|6501.75|6501.75|6502.43|6502.43|6504.16|6504.16|6501.75|6501.75|0
1684332300000|2023-05-17 14:05:00|6501.77|6501.77|6504.2|6504.2|6506.5|6506.5|6501.77|6501.77|0
1684332600000|2023-05-17 14:10:00|6503.7|6503.7|6499.54|6499.54|6504.86|6504.86|6499.04|6499.04|0
1684332900000|2023-05-17 14:15:00|6499.7|6499.7|6496.36|6496.36|6501.11|6501.11|6496.36|6496.36|0
1684333200000|2023-05-17 14:20:00|6496.86|6496.86|6494.65|6494.65|6497.36|6497.36|6492.97|6492.97|0
1684333500000|2023-05-17 14:25:00|6495.15|6495.15|6498.23|6498.23|6499.87|6499.87|6495.15|6495.15|0
1684333800000|2023-05-17 14:30:00|6497.73|6497.73|6501.29|6501.29|6502.29|6502.29|6496.89|6496.89|0
1684334100000|2023-05-17 14:35:00|6501.13|6501.13|6499.49|6499.49|6501.45|6501.45|6498.42|6498.42|0
1684334400000|2023-05-17 14:40:00|6500.22|6500.22|6506.38|6506.38|6506.38|6506.38|6500.22|6500.22|0
1684334700000|2023-05-17 14:45:00|6504.92|6504.92|6501.73|6501.73|6505.97|6505.97|6501.59|6501.59|0
1684335000000|2023-05-17 14:50:00|6501.41|6501.41|6495.32|6495.32|6502.41|6502.41|6494.56|6494.56|0
1684335300000|2023-05-17 14:55:00|6495.2|6495.2|6496.11|6496.11|6497.25|6497.25|6492.35|6492.35|0
1684335600000|2023-05-17 15:00:00|6496.27|6496.27|6494.91|6494.91|6497.89|6497.89|6494.18|6494.18|0
1684335900000|2023-05-17 15:05:00|6494.75|6494.75|6501.76|6501.76|6501.76|6501.76|6493.57|6493.57|0
1684336200000|2023-05-17 15:10:00|6502.49|6502.49|6500.3|6500.3|6502.7|6502.7|6500.2|6500.2|0
1684336500000|2023-05-17 15:15:00|6498.1|6498.1|6495.83|6495.83|6498.92|6498.92|6493.99|6493.99|0
1684336800000|2023-05-17 15:20:00|6496.83|6496.83|6495.51|6495.51|6498.04|6498.04|6493.44|6493.44|0
1684337100000|2023-05-17 15:25:00|6495.01|6495.01|6492.37|6492.37|6495.01|6495.01|6491.58|6491.58|0
1684394100000|2023-05-18 07:15:00|6540.07|6540.07|6547.3|6547.3|6549.74|6549.74|6538.57|6538.57|0
1684394400000|2023-05-18 07:20:00|6547.14|6547.14|6545.28|6545.28|6547.69|6547.69|6542.86|6542.86|0
1684394700000|2023-05-18 07:25:00|6545.12|6545.12|6548.34|6548.34|6549.66|6549.66|6545.12|6545.12|0
1684395000000|2023-05-18 07:30:00|6548.66|6548.66|6555.82|6555.82|6555.82|6555.82|6548.52|6548.52|0
1684395300000|2023-05-18 07:35:00|6556.14|6556.14|6553.91|6553.91|6557.64|6557.64|6552.79|6552.79|0
1684395600000|2023-05-18 07:40:00|6554.23|6554.23|6551.25|6551.25|6554.39|6554.39|6549.06|6549.06|0
1684395900000|2023-05-18 07:45:00|6551.57|6551.57|6557.42|6557.42|6557.42|6557.42|6550.89|6550.89|0
1684396200000|2023-05-18 07:50:00|6556.92|6556.92|6560.3|6560.3|6563.53|6563.53|6556.15|6556.15|0
1684396500000|2023-05-18 07:55:00|6559.57|6559.57|6560.7|6560.7|6560.7|6560.7|6554.02|6554.02|0
1684396800000|2023-05-18 08:00:00|6560.83|6560.83|6563.6|6563.6|6563.6|6563.6|6557.02|6557.02|0
1684397100000|2023-05-18 08:05:00|6564.33|6564.33|6572.7|6572.7|6574.05|6574.05|6561.34|6561.34|0
1684397400000|2023-05-18 08:10:00|6573.1|6573.1|6578.41|6578.41|6578.89|6578.89|6572.33|6572.33|0
1684397700000|2023-05-18 08:15:00|6578.17|6578.17|6575.77|6575.77|6579.6|6579.6|6575.77|6575.77|0
1684398000000|2023-05-18 08:20:00|6577.23|6577.23|6580.47|6580.47|6580.9|6580.9|6577.16|6577.16|0
1684398300000|2023-05-18 08:25:00|6579.47|6579.47|6575.08|6575.08|6580.29|6580.29|6574.5|6574.5|0
1684398600000|2023-05-18 08:30:00|6575.32|6575.32|6571.59|6571.59|6575.32|6575.32|6571.59|6571.59|0
1684398900000|2023-05-18 08:35:00|6571.09|6571.09|6567.61|6567.61|6571.09|6571.09|6567.36|6567.36|0
1684399200000|2023-05-18 08:40:00|6567.73|6567.73|6570.75|6570.75|6571.75|6571.75|6565.51|6565.51|0
1684399500000|2023-05-18 08:45:00|6567.83|6567.83|6572.24|6572.24|6572.24|6572.24|6567.67|6567.67|0
1684399800000|2023-05-18 08:50:00|6573.7|6573.7|6571.24|6571.24|6574.91|6574.91|6571.08|6571.08|0
1684400100000|2023-05-18 08:55:00|6571.97|6571.97|6555.85|6555.85|6571.97|6571.97|6555.6|6555.6|0
1684400400000|2023-05-18 09:00:00|6556.17|6556.17|6554.07|6554.07|6557.04|6557.04|6552.87|6552.87|0
1684400700000|2023-05-18 09:05:00|6554.44|6554.44|6556.38|6556.38|6556.7|6556.7|6554.32|6554.32|0
1684401000000|2023-05-18 09:10:00|6555.38|6555.38|6558.51|6558.51|6558.65|6558.65|6554.89|6554.89|0
1684401300000|2023-05-18 09:15:00|6558.63|6558.63|6556.62|6556.62|6560.13|6560.13|6554.5|6554.5|0
1684401600000|2023-05-18 09:20:00|6556.78|6556.78|6557.82|6557.82|6557.98|6557.98|6556.36|6556.36|0
1684401900000|2023-05-18 09:25:00|6556.83|6556.83|6555.28|6555.28|6556.83|6556.83|6555.28|6555.28|0
1684402200000|2023-05-18 09:30:00|6555.78|6555.78|6552.94|6552.94|6555.78|6555.78|6550.96|6550.96|0
1684402500000|2023-05-18 09:35:00|6552.62|6552.62|6548.18|6548.18|6552.8|6552.8|6546.88|6546.88|0
1684402800000|2023-05-18 09:40:00|6548.5|6548.5|6550.61|6550.61|6550.61|6550.61|6548.18|6548.18|0
1684403100000|2023-05-18 09:45:00|6551.57|6551.57|6551.31|6551.31|6554.07|6554.07|6551.31|6551.31|0
1684403400000|2023-05-18 09:50:00|6551.19|6551.19|6553.58|6553.58|6553.58|6553.58|6550.92|6550.92|0
1684403700000|2023-05-18 09:55:00|6553.9|6553.9|6555.45|6555.45|6556.4|6556.4|6553.03|6553.03|0
1684404000000|2023-05-18 10:00:00|6555.95|6555.95|6560.81|6560.81|6561.54|6561.54|6555.95|6555.95|0
1684404300000|2023-05-18 10:05:00|6560.08|6560.08|6554.5|6554.5|6560.4|6560.4|6553.68|6553.68|0
1684404600000|2023-05-18 10:10:00|6554.66|6554.66|6554.85|6554.85|6556.21|6556.21|6554.03|6554.03|0
1684404900000|2023-05-18 10:15:00|6555.01|6555.01|6552.57|6552.57|6555.33|6555.33|6552.57|6552.57|0
1684405200000|2023-05-18 10:20:00|6552.89|6552.89|6552.95|6552.95|6553.43|6553.43|6551.88|6551.88|0
1684405500000|2023-05-18 10:25:00|6552.45|6552.45|6560.81|6560.81|6560.81|6560.81|6552.45|6552.45|0
1684405800000|2023-05-18 10:30:00|6560.08|6560.08|6557.64|6557.64|6560.9|6560.9|6556.91|6556.91|0
1684406100000|2023-05-18 10:35:00|6557.8|6557.8|6555.65|6555.65|6557.8|6557.8|6555.65|6555.65|0
1684406400000|2023-05-18 10:40:00|6555.15|6555.15|6557.86|6557.86|6557.86|6557.86|6553.64|6553.64|0
1684406700000|2023-05-18 10:45:00|6558.34|6558.34|6555.46|6555.46|6558.34|6558.34|6553.18|6553.18|0
1684407000000|2023-05-18 10:50:00|6555.14|6555.14|6559.77|6559.77|6560.66|6560.66|6554.91|6554.91|0
1684407300000|2023-05-18 10:55:00|6559.27|6559.27|6563.03|6563.03|6564.06|6564.06|6557.17|6557.17|0
1684407600000|2023-05-18 11:00:00|6562.87|6562.87|6562.67|6562.67|6563.33|6563.33|6560.53|6560.53|0
1684407900000|2023-05-18 11:05:00|6563.67|6563.67|6562.97|6562.97|6563.83|6563.83|6561.3|6561.3|0
1684408200000|2023-05-18 11:10:00|6563.29|6563.29|6562.22|6562.22|6564.18|6564.18|6561.16|6561.16|0
1684408500000|2023-05-18 11:15:00|6562.34|6562.34|6561.58|6561.58|6564.45|6564.45|6561.08|6561.08|0
1684408800000|2023-05-18 11:20:00|6561.9|6561.9|6560.61|6560.61|6562.38|6562.38|6557.03|6557.03|0
1684409100000|2023-05-18 11:25:00|6560.45|6560.45|6559.03|6559.03|6560.45|6560.45|6559.03|6559.03|0
1684409400000|2023-05-18 11:30:00|6558.53|6558.53|6561.43|6561.43|6561.59|6561.59|6558.37|6558.37|0
1684409700000|2023-05-18 11:35:00|6561.93|6561.93|6562.91|6562.91|6562.92|6562.92|6561.28|6561.28|0
1684410000000|2023-05-18 11:40:00|6563.01|6563.01|6563.76|6563.76|6563.92|6563.92|6562.28|6562.28|0
1684410300000|2023-05-18 11:45:00|6564.26|6564.26|6562.1|6562.1|6564.26|6564.26|6562.1|6562.1|0
1684410600000|2023-05-18 11:50:00|6562.83|6562.83|6560.09|6560.09|6563.57|6563.57|6560.09|6560.09|0
1684410900000|2023-05-18 11:55:00|6559.92|6559.92|6558.71|6558.71|6559.92|6559.92|6557.98|6557.98|0
1684411200000|2023-05-18 12:00:00|6557.98|6557.98|6556.62|6556.62|6558.23|6558.23|6556.44|6556.44|0
1684411500000|2023-05-18 12:05:00|6557.1|6557.1|6555.97|6555.97|6557.26|6557.26|6555.97|6555.97|0
1684411800000|2023-05-18 12:10:00|6555.47|6555.47|6553.4|6553.4|6556.36|6556.36|6553.4|6553.4|0
1684412100000|2023-05-18 12:15:00|6553.77|6553.77|6552.73|6552.73|6554.75|6554.75|6552.63|6552.63|0
1684412400000|2023-05-18 12:20:00|6551.5|6551.5|6552.6|6552.6|6552.93|6552.93|6551.5|6551.5|0
1684412700000|2023-05-18 12:25:00|6552.73|6552.73|6548.74|6548.74|6552.73|6552.73|6548.71|6548.71|0
1684413000000|2023-05-18 12:30:00|6548.1|6548.1|6551.56|6551.56|6553.27|6553.27|6548.1|6548.1|0
1684413300000|2023-05-18 12:35:00|6550.56|6550.56|6543.04|6543.04|6550.56|6550.56|6543.04|6543.04|0
1684413600000|2023-05-18 12:40:00|6542.4|6542.4|6545.81|6545.81|6546.53|6546.53|6540.88|6540.88|0
1684413900000|2023-05-18 12:45:00|6546.12|6546.12|6542.22|6542.22|6546.12|6546.12|6541.92|6541.92|0
1684414200000|2023-05-18 12:50:00|6541.59|6541.59|6539.45|6539.45|6541.59|6541.59|6536.58|6536.58|0
1684414500000|2023-05-18 12:55:00|6540.18|6540.18|6537.9|6537.9|6541.84|6541.84|6537.9|6537.9|0
1684414800000|2023-05-18 13:00:00|6537.42|6537.42|6538.53|6538.53|6538.53|6538.53|6536.23|6536.23|0
1684415100000|2023-05-18 13:05:00|6538.61|6538.61|6539.32|6539.32|6540.05|6540.05|6537.68|6537.68|0
1684415400000|2023-05-18 13:10:00|6539.19|6539.19|6535.54|6535.54|6539.19|6539.19|6534.33|6534.33|0
1684415700000|2023-05-18 13:15:00|6535.7|6535.7|6536.92|6536.92|6537.55|6537.55|6534.9|6534.9|0
1684416000000|2023-05-18 13:20:00|6535.92|6535.92|6529.59|6529.59|6535.92|6535.92|6527.93|6527.93|0
1684416300000|2023-05-18 13:25:00|6528.86|6528.86|6528|6528|6528.86|6528.86|6526.52|6526.52|0
1684416600000|2023-05-18 13:30:00|6528.16|6528.16|6521.54|6521.54|6528.16|6528.16|6521.08|6521.08|0
1684416900000|2023-05-18 13:35:00|6522.27|6522.27|6523.23|6523.23|6525.69|6525.69|6522.27|6522.27|0
1684417200000|2023-05-18 13:40:00|6522.73|6522.73|6525.66|6525.66|6526.22|6526.22|6521.18|6521.18|0
1684417500000|2023-05-18 13:45:00|6525.42|6525.42|6516.76|6516.76|6525.42|6525.42|6516.76|6516.76|0
1684417800000|2023-05-18 13:50:00|6515.76|6515.76|6519.73|6519.73|6520.05|6520.05|6512.81|6512.81|0
1684418100000|2023-05-18 13:55:00|6519|6519|6522.54|6522.54|6522.54|6522.54|6518.27|6518.27|0
1684418400000|2023-05-18 14:00:00|6522.79|6522.79|6525.99|6525.99|6527.04|6527.04|6520.23|6520.23|0
1684418700000|2023-05-18 14:05:00|6526.99|6526.99|6533.84|6533.84|6535.07|6535.07|6526.54|6526.54|0
1684419000000|2023-05-18 14:10:00|6534.32|6534.32|6534.31|6534.31|6536.83|6536.83|6533.24|6533.24|0
1684419300000|2023-05-18 14:15:00|6533.58|6533.58|6533.43|6533.43|6534.86|6534.86|6531.21|6531.21|0
1684419600000|2023-05-18 14:20:00|6533.93|6533.93|6545.28|6545.28|6545.28|6545.28|6533.44|6533.44|0
1684419900000|2023-05-18 14:25:00|6545.12|6545.12|6542.75|6542.75|6545.12|6545.12|6539.35|6539.35|0
1684420200000|2023-05-18 14:30:00|6543.48|6543.48|6545.67|6545.67|6545.67|6545.67|6540.37|6540.37|0
1684420500000|2023-05-18 14:35:00|6546.17|6546.17|6559.05|6559.05|6559.05|6559.05|6546.17|6546.17|0
1684420800000|2023-05-18 14:40:00|6558.89|6558.89|6557.23|6557.23|6561.1|6561.1|6556.96|6556.96|0
1684421100000|2023-05-18 14:45:00|6557.39|6557.39|6550.91|6550.91|6557.39|6557.39|6550.91|6550.91|0
1684421400000|2023-05-18 14:50:00|6550.75|6550.75|6551.69|6551.69|6552.83|6552.83|6550.26|6550.26|0
1684421700000|2023-05-18 14:55:00|6553.15|6553.15|6552.39|6552.39|6554.77|6554.77|6551.3|6551.3|0
1684422000000|2023-05-18 15:00:00|6553.85|6553.85|6559.43|6559.43|6561.76|6561.76|6553.85|6553.85|0
1684422300000|2023-05-18 15:05:00|6558.93|6558.93|6563.35|6563.35|6563.69|6563.69|6557.7|6557.7|0
1684422600000|2023-05-18 15:10:00|6562.85|6562.85|6563.31|6563.31|6564.67|6564.67|6560.9|6560.9|0
1684422900000|2023-05-18 15:15:00|6562.58|6562.58|6564.09|6564.09|6564.09|6564.09|6562.19|6562.19|0
1684423200000|2023-05-18 15:20:00|6562.63|6562.63|6560.48|6560.48|6563.02|6563.02|6559.59|6559.59|0
1684423500000|2023-05-18 15:25:00|6559.34|6559.34|6559.34|6559.34|6560.17|6560.17|6556.11|6556.11|0
1684480500000|2023-05-19 07:15:00|6578.37|6578.37|6574.86|6574.86|6585.43|6585.43|6570.95|6570.95|0
1684480800000|2023-05-19 07:20:00|6573.87|6573.87|6560.71|6560.71|6576.2|6576.2|6560.62|6560.62|0
1684481100000|2023-05-19 07:25:00|6560.47|6560.47|6557.2|6557.2|6563.97|6563.97|6556.11|6556.11|0
1684481400000|2023-05-19 07:30:00|6560.23|6560.23|6570.01|6570.01|6570.71|6570.71|6560.23|6560.23|0
1684481700000|2023-05-19 07:35:00|6570.81|6570.81|6568.63|6568.63|6573.86|6573.86|6568.04|6568.04|0
1684482000000|2023-05-19 07:40:00|6567.17|6567.17|6563.6|6563.6|6569.3|6569.3|6563.6|6563.6|0
1684482300000|2023-05-19 07:45:00|6564.24|6564.24|6559.28|6559.28|6564.24|6564.24|6557.66|6557.66|0
1684482600000|2023-05-19 07:50:00|6558.78|6558.78|6554.61|6554.61|6558.78|6558.78|6552.27|6552.27|0
1684482900000|2023-05-19 07:55:00|6553.81|6553.81|6547.22|6547.22|6553.81|6553.81|6546.18|6546.18|0
1684483200000|2023-05-19 08:00:00|6547.95|6547.95|6552.92|6552.92|6552.92|6552.92|6547.95|6547.95|0
1684483500000|2023-05-19 08:05:00|6551.32|6551.32|6544.02|6544.02|6551.32|6551.32|6543.02|6543.02|0
1684483800000|2023-05-19 08:10:00|6543.85|6543.85|6544.97|6544.97|6546.68|6546.68|6541.85|6541.85|0
1684484100000|2023-05-19 08:15:00|6545.7|6545.7|6540.88|6540.88|6546.43|6546.43|6539.19|6539.19|0
1684484400000|2023-05-19 08:20:00|6541.2|6541.2|6544|6544|6544|6544|6540.81|6540.81|0
1684484700000|2023-05-19 08:25:00|6546.92|6546.92|6548.35|6548.35|6548.51|6548.51|6545.46|6545.46|0
1684485000000|2023-05-19 08:30:00|6548.03|6548.03|6547.66|6547.66|6548.35|6548.35|6546.73|6546.73|0
1684485300000|2023-05-19 08:35:00|6547.98|6547.98|6546.66|6546.66|6548.97|6548.97|6546|6546|0
1684485600000|2023-05-19 08:40:00|6545.2|6545.2|6544.19|6544.19|6545.2|6545.2|6542.96|6542.96|0
1684485900000|2023-05-19 08:45:00|6544.35|6544.35|6549.01|6549.01|6549.9|6549.9|6543.87|6543.87|0
1684486200000|2023-05-19 08:50:00|6549.81|6549.81|6549.2|6549.2|6549.81|6549.81|6547.12|6547.12|0
1684486500000|2023-05-19 08:55:00|6551.39|6551.39|6552.16|6552.16|6553.71|6553.71|6551.39|6551.39|0
1684486800000|2023-05-19 09:00:00|6552.89|6552.89|6550.29|6550.29|6553.37|6553.37|6549.79|6549.79|0
1684487100000|2023-05-19 09:05:00|6549.79|6549.79|6554.31|6554.31|6555.54|6555.54|6547.62|6547.62|0
1684487400000|2023-05-19 09:10:00|6554.43|6554.43|6554.23|6554.23|6554.43|6554.43|6554.23|6554.23|0
1684487700000|2023-05-19 09:15:00|6553.6|6553.6|6558.7|6558.7|6560.57|6560.57|6552.49|6552.49|0
1684488000000|2023-05-19 09:20:00|6557.9|6557.9|6559.18|6559.18|6559.91|6559.91|6556.97|6556.97|0
1684488300000|2023-05-19 09:25:00|6559.02|6559.02|6557.76|6557.76|6559.02|6559.02|6556.36|6556.36|0
1684488600000|2023-05-19 09:30:00|6557.26|6557.26|6553.1|6553.1|6557.26|6557.26|6553.1|6553.1|0
1684488900000|2023-05-19 09:35:00|6551.14|6551.14|6545.54|6545.54|6551.14|6551.14|6545.54|6545.54|0
1684489200000|2023-05-19 09:40:00|6546.04|6546.04|6548.07|6548.07|6549.28|6549.28|6546.04|6546.04|0
1684489500000|2023-05-19 09:45:00|6547.91|6547.91|6544.98|6544.98|6548.75|6548.75|6544.98|6544.98|0
1684489800000|2023-05-19 09:50:00|6544.25|6544.25|6544.54|6544.54|6545.73|6545.73|6542.6|6542.6|0
1684490100000|2023-05-19 09:55:00|6544.38|6544.38|6547.56|6547.56|6549.2|6549.2|6544.38|6544.38|0
1684490400000|2023-05-19 10:00:00|6547.88|6547.88|6552.82|6552.82|6554.64|6554.64|6547.63|6547.63|0
1684490700000|2023-05-19 10:05:00|6552.09|6552.09|6546.66|6546.66|6552.65|6552.65|6546.66|6546.66|0
1684491000000|2023-05-19 10:10:00|6547.16|6547.16|6547.33|6547.33|6547.43|6547.43|6546.43|6546.43|0
1684491300000|2023-05-19 10:15:00|6547.21|6547.21|6545.18|6545.18|6548.74|6548.74|6545.18|6545.18|0
1684491600000|2023-05-19 10:20:00|6545.68|6545.68|6542.04|6542.04|6547.37|6547.37|6542.04|6542.04|0
1684491900000|2023-05-19 10:25:00|6542.52|6542.52|6541.46|6541.46|6542.52|6542.52|6539.98|6539.98|0
1684492200000|2023-05-19 10:30:00|6542.92|6542.92|6538.02|6538.02|6543.3|6543.3|6538.02|6538.02|0
1684492500000|2023-05-19 10:35:00|6536.03|6536.03|6536.75|6536.75|6537.03|6537.03|6535.28|6535.28|0
1684492800000|2023-05-19 10:40:00|6535.59|6535.59|6539.07|6539.07|6539.07|6539.07|6533.54|6533.54|0
1684493100000|2023-05-19 10:45:00|6539.57|6539.57|6541.89|6541.89|6542.16|6542.16|6537.73|6537.73|0
1684493400000|2023-05-19 10:50:00|6541.73|6541.73|6543.15|6543.15|6544.15|6544.15|6540.89|6540.89|0
1684493700000|2023-05-19 10:55:00|6542.65|6542.65|6542.43|6542.43|6543.11|6543.11|6541.54|6541.54|0
1684494000000|2023-05-19 11:00:00|6542.55|6542.55|6546.69|6546.69|6546.85|6546.85|6540.36|6540.36|0
1684494300000|2023-05-19 11:05:00|6547.19|6547.19|6547.94|6547.94|6548.94|6548.94|6547.19|6547.19|0
1684494600000|2023-05-19 11:10:00|6548.44|6548.44|6544.26|6544.26|6548.94|6548.94|6544.26|6544.26|0
1684494900000|2023-05-19 11:15:00|6544.99|6544.99|6548.48|6548.48|6548.98|6548.98|6544.99|6544.99|0
1684495200000|2023-05-19 11:20:00|6548.98|6548.98|6548.99|6548.99|6552.49|6552.49|6548.67|6548.67|0
1684495500000|2023-05-19 11:25:00|6549.72|6549.72|6549.43|6549.43|6550.29|6550.29|6548.99|6548.99|0
1684495800000|2023-05-19 11:30:00|6550.16|6550.16|6549.65|6549.65|6550.26|6550.26|6549.2|6549.2|0
1684496100000|2023-05-19 11:35:00|6549.41|6549.41|6546.96|6546.96|6549.78|6549.78|6546.96|6546.96|0
1684496400000|2023-05-19 11:40:00|6547.46|6547.46|6550.19|6550.19|6551.65|6551.65|6546.71|6546.71|0
1684496700000|2023-05-19 11:45:00|6550.92|6550.92|6548.97|6548.97|6551.79|6551.79|6548.97|6548.97|0
1684497000000|2023-05-19 11:50:00|6549.33|6549.33|6547.22|6547.22|6549.65|6549.65|6545.9|6545.9|0
1684497300000|2023-05-19 11:55:00|6546.49|6546.49|6547.76|6547.76|6547.81|6547.81|6546.49|6546.49|0
1684497600000|2023-05-19 12:00:00|6548.26|6548.26|6545.89|6545.89|6548.99|6548.99|6545.39|6545.39|0
1684497900000|2023-05-19 12:05:00|6545.16|6545.16|6545.89|6545.89|6547.12|6547.12|6544.43|6544.43|0
1684498200000|2023-05-19 12:10:00|6546.39|6546.39|6546.87|6546.87|6547.92|6547.92|6546.39|6546.39|0
1684498500000|2023-05-19 12:15:00|6547.03|6547.03|6548.04|6548.04|6548.04|6548.04|6547.03|6547.03|0
1684498800000|2023-05-19 12:20:00|6547.54|6547.54|6544.85|6544.85|6547.54|6547.54|6544.85|6544.85|0
1684499100000|2023-05-19 12:25:00|6544.65|6544.65|6547.12|6547.12|6547.12|6547.12|6544.65|6544.65|0
1684499400000|2023-05-19 12:30:00|6546.96|6546.96|6543.18|6543.18|6546.96|6546.96|6543.18|6543.18|0
1684499700000|2023-05-19 12:35:00|6543.66|6543.66|6542.55|6542.55|6544.07|6544.07|6542.09|6542.09|0
1684500000000|2023-05-19 12:40:00|6543.04|6543.04|6543.3|6543.3|6544.64|6544.64|6542.36|6542.36|0
1684500300000|2023-05-19 12:45:00|6542.98|6542.98|6542.28|6542.28|6544.28|6544.28|6540.8|6540.8|0
1684500600000|2023-05-19 12:50:00|6542.12|6542.12|6543.1|6543.1|6543.1|6543.1|6540.06|6540.06|0
1684500900000|2023-05-19 12:55:00|6543.6|6543.6|6544.61|6544.61|6545.6|6545.6|6543.6|6543.6|0
1684501200000|2023-05-19 13:00:00|6545.11|6545.11|6547.55|6547.55|6547.55|6547.55|6545.02|6545.02|0
1684501500000|2023-05-19 13:05:00|6546.82|6546.82|6545.28|6545.28|6547.39|6547.39|6545.04|6545.04|0
1684501800000|2023-05-19 13:10:00|6546.01|6546.01|6548.1|6548.1|6549.15|6549.15|6546.01|6546.01|0
1684502100000|2023-05-19 13:15:00|6547.6|6547.6|6545.79|6545.79|6547.6|6547.6|6545.22|6545.22|0
1684502400000|2023-05-19 13:20:00|6545.47|6545.47|6548.12|6548.12|6548.12|6548.12|6544.42|6544.42|0
1684502700000|2023-05-19 13:25:00|6548.62|6548.62|6552.91|6552.91|6554.05|6554.05|6548.12|6548.12|0
1684503000000|2023-05-19 13:30:00|6552.75|6552.75|6556.44|6556.44|6559.52|6559.52|6552.59|6552.59|0
1684503300000|2023-05-19 13:35:00|6556.94|6556.94|6558.85|6558.85|6560.63|6560.63|6555.64|6555.64|0
1684503600000|2023-05-19 13:40:00|6560.31|6560.31|6562.41|6562.41|6563.42|6563.42|6559.26|6559.26|0
1684503900000|2023-05-19 13:45:00|6562.61|6562.61|6564.71|6564.71|6567.83|6567.83|6562.61|6562.61|0
1684504200000|2023-05-19 13:50:00|6564.21|6564.21|6561.01|6561.01|6565.67|6565.67|6559.64|6559.64|0
1684504500000|2023-05-19 13:55:00|6560.51|6560.51|6559.84|6559.84|6561.01|6561.01|6558.8|6558.8|0
1684504800000|2023-05-19 14:00:00|6559.11|6559.11|6565.82|6565.82|6565.82|6565.82|6557.79|6557.79|0
1684505100000|2023-05-19 14:05:00|6564.36|6564.36|6566.86|6566.86|6566.86|6566.86|6563.62|6563.62|0
1684505400000|2023-05-19 14:10:00|6566.36|6566.36|6562.82|6562.82|6566.36|6566.36|6561.43|6561.43|0
1684505700000|2023-05-19 14:15:00|6562.66|6562.66|6555.12|6555.12|6562.66|6562.66|6555.12|6555.12|0
1684506000000|2023-05-19 14:20:00|6556.58|6556.58|6558.65|6558.65|6559.13|6559.13|6556.58|6556.58|0
1684506300000|2023-05-19 14:25:00|6558.77|6558.77|6560.03|6560.03|6560.03|6560.03|6556.94|6556.94|0
1684506600000|2023-05-19 14:30:00|6560.76|6560.76|6555.52|6555.52|6561.28|6561.28|6554.29|6554.29|0
1684506900000|2023-05-19 14:35:00|6555.02|6555.02|6552.53|6552.53|6555.68|6555.68|6550.3|6550.3|0
1684507200000|2023-05-19 14:40:00|6552.03|6552.03|6550.71|6550.71|6552.03|6552.03|6548.15|6548.15|0
1684507500000|2023-05-19 14:45:00|6549.98|6549.98|6548.81|6548.81|6549.98|6549.98|6545.55|6545.55|0
1684507800000|2023-05-19 14:50:00|6551|6551|6550.39|6550.39|6552.23|6552.23|6549.89|6549.89|0
1684508100000|2023-05-19 14:55:00|6550.55|6550.55|6550.19|6550.19|6550.55|6550.55|6547.73|6547.73|0
1684508400000|2023-05-19 15:00:00|6550.03|6550.03|6553.78|6553.78|6554.33|6554.33|6549.86|6549.86|0
1684508700000|2023-05-19 15:05:00|6553.62|6553.62|6547.01|6547.01|6553.62|6553.62|6546.85|6546.85|0
1684509000000|2023-05-19 15:10:00|6547.17|6547.17|6546.65|6546.65|6547.33|6547.33|6542.77|6542.77|0
1684509300000|2023-05-19 15:15:00|6545.92|6545.92|6541.01|6541.01|6545.92|6545.92|6538.9|6538.9|0
1684509600000|2023-05-19 15:20:00|6541.17|6541.17|6541.36|6541.36|6544.35|6544.35|6540.02|6540.02|0
1684509900000|2023-05-19 15:25:00|6541.52|6541.52|6543.67|6543.67|6544.45|6544.45|6539.56|6539.56|0
1684739700000|2023-05-22 07:15:00|6563.76|6563.76|6556.18|6556.18|6564.48|6564.48|6556.18|6556.18|0
1684740000000|2023-05-22 07:20:00|6554.72|6554.72|6555.06|6555.06|6562.47|6562.47|6554.04|6554.04|0
1684740300000|2023-05-22 07:25:00|6556.56|6556.56|6565.94|6565.94|6566.35|6566.35|6556.06|6556.06|0
1684740600000|2023-05-22 07:30:00|6565.62|6565.62|6557.32|6557.32|6567.17|6567.17|6557.12|6557.12|0
1684740900000|2023-05-22 07:35:00|6556.96|6556.96|6561.21|6561.21|6561.21|6561.21|6554.83|6554.83|0
1684741200000|2023-05-22 07:40:00|6561.58|6561.58|6559.91|6559.91|6564.33|6564.33|6559.91|6559.91|0
1684741500000|2023-05-22 07:45:00|6559.59|6559.59|6557.06|6557.06|6559.59|6559.59|6555.54|6555.54|0
1684741800000|2023-05-22 07:50:00|6557.22|6557.22|6557.98|6557.98|6557.98|6557.98|6554.25|6554.25|0
1684742100000|2023-05-22 07:55:00|6558.46|6558.46|6558.94|6558.94|6561.35|6561.35|6557.33|6557.33|0
1684742400000|2023-05-22 08:00:00|6558.44|6558.44|6552.96|6552.96|6558.44|6558.44|6552.1|6552.1|0
1684742700000|2023-05-22 08:05:00|6552.64|6552.64|6557.76|6557.76|6557.76|6557.76|6552.64|6552.64|0
1684743000000|2023-05-22 08:10:00|6559.22|6559.22|6559.66|6559.66|6560.66|6560.66|6558.61|6558.61|0
1684743300000|2023-05-22 08:15:00|6560.3|6560.3|6560.38|6560.38|6564.27|6564.27|6557.32|6557.32|0
1684743600000|2023-05-22 08:20:00|6560.14|6560.14|6561.9|6561.9|6561.9|6561.9|6559.42|6559.42|0
1684743900000|2023-05-22 08:25:00|6562.7|6562.7|6558.27|6558.27|6562.7|6562.7|6556.81|6556.81|0
1684744200000|2023-05-22 08:30:00|6557.77|6557.77|6554.9|6554.9|6558.07|6558.07|6554.9|6554.9|0
1684744500000|2023-05-22 08:35:00|6552.4|6552.4|6553.19|6553.19|6553.6|6553.6|6551.87|6551.87|0
1684744800000|2023-05-22 08:40:00|6552.87|6552.87|6549.95|6549.95|6553.24|6553.24|6549.95|6549.95|0
1684745100000|2023-05-22 08:45:00|6548.49|6548.49|6547.68|6547.68|6548.49|6548.49|6547.45|6547.45|0
1684745400000|2023-05-22 08:50:00|6546.95|6546.95|6544.55|6544.55|6546.95|6546.95|6544.02|6544.02|0
1684745700000|2023-05-22 08:55:00|6543.82|6543.82|6543.57|6543.57|6543.82|6543.82|6542.27|6542.27|0
1684746000000|2023-05-22 09:00:00|6543.07|6543.07|6538.32|6538.32|6543.07|6543.07|6538.29|6538.29|0
1684746300000|2023-05-22 09:05:00|6537.59|6537.59|6533.74|6533.74|6537.59|6537.59|6533.5|6533.5|0
1684746600000|2023-05-22 09:10:00|6535.2|6535.2|6543.67|6543.67|6544.4|6544.4|6535.2|6535.2|0
1684746900000|2023-05-22 09:15:00|6543.83|6543.83|6549.05|6549.05|6549.05|6549.05|6543.83|6543.83|0
1684747200000|2023-05-22 09:20:00|6548.55|6548.55|6548.41|6548.41|6548.8|6548.8|6547.09|6547.09|0
1684747500000|2023-05-22 09:25:00|6546.95|6546.95|6540.94|6540.94|6548.73|6548.73|6540.94|6540.94|0
1684747800000|2023-05-22 09:30:00|6541.34|6541.34|6538.82|6538.82|6541.94|6541.94|6538.82|6538.82|0
1684748100000|2023-05-22 09:35:00|6538.32|6538.32|6535.84|6535.84|6538.32|6538.32|6535.84|6535.84|0
1684748400000|2023-05-22 09:40:00|6537.84|6537.84|6539.52|6539.52|6539.52|6539.52|6537.52|6537.52|0
1684748700000|2023-05-22 09:45:00|6540|6540|6540.22|6540.22|6540.82|6540.82|6539.04|6539.04|0
1684749000000|2023-05-22 09:50:00|6539.85|6539.85|6543.55|6543.55|6543.55|6543.55|6539.85|6539.85|0
1684749300000|2023-05-22 09:55:00|6543.05|6543.05|6538.34|6538.34|6543.05|6543.05|6537.66|6537.66|0
1684749600000|2023-05-22 10:00:00|6537.7|6537.7|6539.75|6539.75|6539.75|6539.75|6536.97|6536.97|0
1684749900000|2023-05-22 10:05:00|6540.07|6540.07|6539.2|6539.2|6541.19|6541.19|6538.2|6538.2|0
1684750200000|2023-05-22 10:10:00|6538.2|6538.2|6539.97|6539.97|6539.97|6539.97|6537.15|6537.15|0
1684750500000|2023-05-22 10:15:00|6539.65|6539.65|6538.51|6538.51|6539.65|6539.65|6538.51|6538.51|0
1684750800000|2023-05-22 10:20:00|6538.99|6538.99|6536.74|6536.74|6538.99|6538.99|6535.28|6535.28|0
1684751100000|2023-05-22 10:25:00|6536.9|6536.9|6537.62|6537.62|6540.54|6540.54|6536.78|6536.78|0
1684751400000|2023-05-22 10:30:00|6536.62|6536.62|6537.69|6537.69|6537.69|6537.69|6534.81|6534.81|0
1684751700000|2023-05-22 10:35:00|6537.81|6537.81|6537.9|6537.9|6537.9|6537.9|6535.94|6535.94|0
1684752000000|2023-05-22 10:40:00|6537.58|6537.58|6537.67|6537.67|6537.92|6537.92|6536.95|6536.95|0
1684752300000|2023-05-22 10:45:00|6537.18|6537.18|6541.61|6541.61|6541.92|6541.92|6536.13|6536.13|0
1684752600000|2023-05-22 10:50:00|6541.45|6541.45|6536.45|6536.45|6542.53|6542.53|6536.45|6536.45|0
1684752900000|2023-05-22 10:55:00|6535.72|6535.72|6537.95|6537.95|6538.45|6538.45|6535.37|6535.37|0
1684753200000|2023-05-22 11:00:00|6535.76|6535.76|6538.48|6538.48|6538.48|6538.48|6535.76|6535.76|0
1684753500000|2023-05-22 11:05:00|6537.91|6537.91|6539.04|6539.04|6540.05|6540.05|6536.86|6536.86|0
1684753800000|2023-05-22 11:10:00|6538.54|6538.54|6541.01|6541.01|6541.49|6541.49|6537.72|6537.72|0
1684754100000|2023-05-22 11:15:00|6541.17|6541.17|6540.07|6540.07|6541.17|6541.17|6539.71|6539.71|0
1684754400000|2023-05-22 11:20:00|6539.57|6539.57|6536.49|6536.49|6539.57|6539.57|6535.47|6535.47|0
1684754700000|2023-05-22 11:25:00|6537.29|6537.29|6541.91|6541.91|6541.91|6541.91|6536.97|6536.97|0
1684755000000|2023-05-22 11:30:00|6542.15|6542.15|6543.82|6543.82|6545.12|6545.12|6541.03|6541.03|0
1684755300000|2023-05-22 11:35:00|6543.98|6543.98|6545.14|6545.14|6545.14|6545.14|6543.25|6543.25|0
1684755600000|2023-05-22 11:40:00|6545.27|6545.27|6549.59|6549.59|6550.03|6550.03|6545.27|6545.27|0
1684755900000|2023-05-22 11:45:00|6549.11|6549.11|6549.28|6549.28|6549.89|6549.89|6546.72|6546.72|0
1684756200000|2023-05-22 11:50:00|6549.44|6549.44|6550.67|6550.67|6550.67|6550.67|6548.62|6548.62|0
1684756500000|2023-05-22 11:55:00|6550.35|6550.35|6551.53|6551.53|6552.26|6552.26|6550.35|6550.35|0
1684756800000|2023-05-22 12:00:00|6552.26|6552.26|6551.49|6551.49|6552.26|6552.26|6550.32|6550.32|0
1684757100000|2023-05-22 12:05:00|6550.76|6550.76|6549.5|6549.5|6550.76|6550.76|6547.31|6547.31|0
1684757400000|2023-05-22 12:10:00|6549|6549|6549|6549|6549.12|6549.12|6547.77|6547.77|0
1684757700000|2023-05-22 12:15:00|6548.27|6548.27|6546.48|6546.48|6548.43|6548.43|6546.16|6546.16|0
1684758000000|2023-05-22 12:20:00|6546.16|6546.16|6551.79|6551.79|6551.79|6551.79|6545.12|6545.12|0
1684758300000|2023-05-22 12:25:00|6551.29|6551.29|6548.58|6548.58|6551.29|6551.29|6548.58|6548.58|0
1684758600000|2023-05-22 12:30:00|6549.31|6549.31|6551.89|6551.89|6551.89|6551.89|6548.17|6548.17|0
1684758900000|2023-05-22 12:35:00|6551.16|6551.16|6550.9|6550.9|6551.89|6551.89|6550.31|6550.31|0
1684759200000|2023-05-22 12:40:00|6550.17|6550.17|6549.44|6549.44|6550.99|6550.99|6549.44|6549.44|0
1684759500000|2023-05-22 12:45:00|6549.94|6549.94|6545.98|6545.98|6549.94|6549.94|6545.82|6545.82|0
1684759800000|2023-05-22 12:50:00|6546.3|6546.3|6545.57|6545.57|6547.03|6547.03|6545.57|6545.57|0
1684760100000|2023-05-22 12:55:00|6546.2|6546.2|6545.47|6545.47|6546.2|6546.2|6545.31|6545.31|0
1684760400000|2023-05-22 13:00:00|6545.63|6545.63|6544.05|6544.05|6545.75|6545.75|6544.05|6544.05|0
1684760700000|2023-05-22 13:05:00|6544.37|6544.37|6542.34|6542.34|6545.09|6545.09|6537.95|6537.95|0
1684761000000|2023-05-22 13:10:00|6542.5|6542.5|6541.45|6541.45|6542.5|6542.5|6539.56|6539.56|0
1684761300000|2023-05-22 13:15:00|6541.13|6541.13|6543.32|6543.32|6543.57|6543.57|6540.63|6540.63|0
1684761600000|2023-05-22 13:20:00|6543.16|6543.16|6542.08|6542.08|6543.32|6543.32|6542.08|6542.08|0
1684761900000|2023-05-22 13:25:00|6541.92|6541.92|6542.99|6542.99|6544.79|6544.79|6541.92|6541.92|0
1684762200000|2023-05-22 13:30:00|6542.49|6542.49|6540.92|6540.92|6542.99|6542.99|6540.22|6540.22|0
1684762500000|2023-05-22 13:35:00|6541.65|6541.65|6545.73|6545.73|6545.73|6545.73|6539.97|6539.97|0
1684762800000|2023-05-22 13:40:00|6546.23|6546.23|6541.67|6541.67|6546.9|6546.9|6541.67|6541.67|0
1684763100000|2023-05-22 13:45:00|6541.19|6541.19|6535.92|6535.92|6541.69|6541.69|6535.42|6535.42|0
1684763400000|2023-05-22 13:50:00|6535.6|6535.6|6535.06|6535.06|6537.12|6537.12|6534.32|6534.32|0
1684763700000|2023-05-22 13:55:00|6535.56|6535.56|6528.79|6528.79|6535.79|6535.79|6526.6|6526.6|0
1684764000000|2023-05-22 14:00:00|6528.39|6528.39|6521.31|6521.31|6528.39|6528.39|6518.71|6518.71|0
1684764300000|2023-05-22 14:05:00|6520.99|6520.99|6516.44|6516.44|6521.49|6521.49|6515.21|6515.21|0
1684764600000|2023-05-22 14:10:00|6517.67|6517.67|6528.97|6528.97|6530.93|6530.93|6517.5|6517.5|0
1684764900000|2023-05-22 14:15:00|6529.97|6529.97|6529.36|6529.36|6531.87|6531.87|6524.01|6524.01|0
1684765200000|2023-05-22 14:20:00|6530.02|6530.02|6528.03|6528.03|6530.75|6530.75|6525.53|6525.53|0
1684765500000|2023-05-22 14:25:00|6527.87|6527.87|6532.32|6532.32|6533.26|6533.26|6526.82|6526.82|0
1684765800000|2023-05-22 14:30:00|6532.48|6532.48|6534.65|6534.65|6535.13|6535.13|6532.32|6532.32|0
1684766100000|2023-05-22 14:35:00|6535.15|6535.15|6535.84|6535.84|6536.01|6536.01|6533.9|6533.9|0
1684766400000|2023-05-22 14:40:00|6535.2|6535.2|6532.55|6532.55|6535.33|6535.33|6532.39|6532.39|0
1684766700000|2023-05-22 14:45:00|6533.03|6533.03|6532.02|6532.02|6534.26|6534.26|6531.73|6531.73|0
1684767000000|2023-05-22 14:50:00|6531.86|6531.86|6534.78|6534.78|6535.02|6535.02|6531.86|6531.86|0
1684767300000|2023-05-22 14:55:00|6535.28|6535.28|6535.58|6535.58|6536.56|6536.56|6535.24|6535.24|0
1684767600000|2023-05-22 15:00:00|6536.24|6536.24|6534.02|6534.02|6536.4|6536.4|6533.51|6533.51|0
1684767900000|2023-05-22 15:05:00|6534.18|6534.18|6535.23|6535.23|6538.29|6538.29|6534.18|6534.18|0
1684768200000|2023-05-22 15:10:00|6535.96|6535.96|6534.2|6534.2|6536.69|6536.69|6534.02|6534.02|0
1684768500000|2023-05-22 15:15:00|6534.93|6534.93|6535.69|6535.69|6539.17|6539.17|6534.93|6534.93|0
1684768800000|2023-05-22 15:20:00|6536.17|6536.17|6540.62|6540.62|6541.12|6541.12|6536.17|6536.17|0
1684769100000|2023-05-22 15:25:00|6540.52|6540.52|6542.11|6542.11|6543.31|6543.31|6539.1|6539.1|0
1684826100000|2023-05-23 07:15:00|6529.68|6529.68|6533.08|6533.08|6535.12|6535.12|6526.54|6526.54|0
1684826400000|2023-05-23 07:20:00|6531.62|6531.62|6541.91|6541.91|6541.91|6541.91|6531.62|6531.62|0
1684826700000|2023-05-23 07:25:00|6543.02|6543.02|6537.68|6537.68|6543.3|6543.3|6537.68|6537.68|0
1684827000000|2023-05-23 07:30:00|6535.94|6535.94|6519.37|6519.37|6535.94|6535.94|6519.37|6519.37|0
1684827300000|2023-05-23 07:35:00|6520.1|6520.1|6513.8|6513.8|6520.8|6520.8|6513.3|6513.3|0
1684827600000|2023-05-23 07:40:00|6513.07|6513.07|6505.6|6505.6|6513.07|6513.07|6503.87|6503.87|0
1684827900000|2023-05-23 07:45:00|6504.14|6504.14|6493.92|6493.92|6504.14|6504.14|6492.88|6492.88|0
1684828200000|2023-05-23 07:50:00|6491.73|6491.73|6496.14|6496.14|6496.14|6496.14|6486.47|6486.47|0
1684828500000|2023-05-23 07:55:00|6496.46|6496.46|6490.38|6490.38|6498.87|6498.87|6490.01|6490.01|0
1684828800000|2023-05-23 08:00:00|6488.92|6488.92|6487.25|6487.25|6489.65|6489.65|6486.73|6486.73|0
1684829100000|2023-05-23 08:05:00|6486.52|6486.52|6486.47|6486.47|6488.66|6488.66|6483.47|6483.47|0
1684829400000|2023-05-23 08:10:00|6487.2|6487.2|6477.81|6477.81|6488.03|6488.03|6477.81|6477.81|0
1684829700000|2023-05-23 08:15:00|6476.81|6476.81|6472.82|6472.82|6477.3|6477.3|6472.57|6472.57|0
1684830000000|2023-05-23 08:20:00|6474.28|6474.28|6471.36|6471.36|6474.64|6474.64|6467.94|6467.94|0
1684830300000|2023-05-23 08:25:00|6469.9|6469.9|6470.51|6470.51|6473.08|6473.08|6468.37|6468.37|0
1684830600000|2023-05-23 08:30:00|6471.01|6471.01|6467.54|6467.54|6472.97|6472.97|6466.17|6466.17|0
1684830900000|2023-05-23 08:35:00|6466.81|6466.81|6465.02|6465.02|6467.46|6467.46|6464.27|6464.27|0
1684831200000|2023-05-23 08:40:00|6463.56|6463.56|6447.04|6447.04|6464.29|6464.29|6445.31|6445.31|0
1684831500000|2023-05-23 08:45:00|6447.77|6447.77|6424.67|6424.67|6447.77|6447.77|6423.67|6423.67|0
1684831800000|2023-05-23 08:50:00|6425.4|6425.4|6422.83|6422.83|6431.64|6431.64|6422.83|6422.83|0
1684832100000|2023-05-23 08:55:00|6420.64|6420.64|6406.88|6406.88|6420.64|6420.64|6406.72|6406.72|0
1684832400000|2023-05-23 09:00:00|6407.61|6407.61|6436.38|6436.38|6437.11|6437.11|6406.88|6406.88|0
1684832700000|2023-05-23 09:05:00|6435.65|6435.65|6439.2|6439.2|6441.15|6441.15|6434.58|6434.58|0
1684833000000|2023-05-23 09:10:00|6439.93|6439.93|6440.66|6440.66|6440.66|6440.66|6439.2|6439.2|0
1684833300000|2023-05-23 09:15:00|6439.93|6439.93|6447.1|6447.1|6447.33|6447.33|6438.43|6438.43|0
1684833600000|2023-05-23 09:20:00|6447.83|6447.83|6451.65|6451.65|6453.84|6453.84|6445.3|6445.3|0
1684833900000|2023-05-23 09:25:00|6452.38|6452.38|6458.46|6458.46|6458.96|6458.96|6451.74|6451.74|0
1684834200000|2023-05-23 09:30:00|6459.1|6459.1|6460.21|6460.21|6460.94|6460.94|6458.02|6458.02|0
1684834500000|2023-05-23 09:35:00|6460.94|6460.94|6461.4|6461.4|6464.32|6464.32|6460.58|6460.58|0
1684834800000|2023-05-23 09:40:00|6460.9|6460.9|6465.1|6465.1|6465.1|6465.1|6459.21|6459.21|0
1684835100000|2023-05-23 09:45:00|6464.37|6464.37|6470.21|6470.21|6473.13|6473.13|6464.37|6464.37|0
1684835400000|2023-05-23 09:50:00|6470.94|6470.94|6475.95|6475.95|6476.68|6476.68|6470.21|6470.21|0
1684835700000|2023-05-23 09:55:00|6476.68|6476.68|6477.56|6477.56|6484.87|6484.87|6476.68|6476.68|0
1684836000000|2023-05-23 10:00:00|6477.06|6477.06|6474.38|6474.38|6479.02|6479.02|6470.27|6470.27|0
1684836300000|2023-05-23 10:05:00|6475.11|6475.11|6469.82|6469.82|6475.11|6475.11|6467.63|6467.63|0
1684836600000|2023-05-23 10:10:00|6470.45|6470.45|6474.64|6474.64|6474.64|6474.64|6469.72|6469.72|0
1684836900000|2023-05-23 10:15:00|6475.14|6475.14|6473.34|6473.34|6475.64|6475.64|6472.74|6472.74|0
1684837200000|2023-05-23 10:20:00|6471.15|6471.15|6472.77|6472.77|6472.77|6472.77|6471.15|6471.15|0
1684837500000|2023-05-23 10:25:00|6473.5|6473.5|6470.35|6470.35|6473.5|6473.5|6469.35|6469.35|0
1684837800000|2023-05-23 10:30:00|6472.54|6472.54|6474.71|6474.71|6474.73|6474.73|6472.25|6472.25|0
1684838100000|2023-05-23 10:35:00|6473.98|6473.98|6471.45|6471.45|6473.98|6473.98|6470.95|6470.95|0
1684838400000|2023-05-23 10:40:00|6471.29|6471.29|6471.27|6471.27|6471.86|6471.86|6470.54|6470.54|0
1684838700000|2023-05-23 10:45:00|6471.76|6471.76|6471.03|6471.03|6472.08|6472.08|6470.3|6470.3|0
1684839000000|2023-05-23 10:50:00|6471.76|6471.76|6472.47|6472.47|6474.49|6474.49|6471.74|6471.74|0
1684839300000|2023-05-23 10:55:00|6471.74|6471.74|6472.58|6472.58|6473.85|6473.85|6471.24|6471.24|0
1684839600000|2023-05-23 11:00:00|6474.04|6474.04|6473.52|6473.52|6475.5|6475.5|6473.52|6473.52|0
1684839900000|2023-05-23 11:05:00|6473.42|6473.42|6467.49|6467.49|6474.38|6474.38|6467.49|6467.49|0
1684840200000|2023-05-23 11:10:00|6466.03|6466.03|6458.18|6458.18|6466.03|6466.03|6458.18|6458.18|0
1684840500000|2023-05-23 11:15:00|6455.99|6455.99|6455.26|6455.26|6458.91|6458.91|6455.26|6455.26|0
1684840800000|2023-05-23 11:20:00|6455.99|6455.99|6456|6456|6456.49|6456.49|6455.5|6455.5|0
1684841100000|2023-05-23 11:25:00|6456.73|6456.73|6448.03|6448.03|6456.98|6456.98|6448.03|6448.03|0
1684841400000|2023-05-23 11:30:00|6448.53|6448.53|6441.47|6441.47|6448.53|6448.53|6441.47|6441.47|0
1684841700000|2023-05-23 11:35:00|6440.97|6440.97|6440.31|6440.31|6444.91|6444.91|6440.31|6440.31|0
1684842000000|2023-05-23 11:40:00|6441.04|6441.04|6440.86|6440.86|6441.77|6441.77|6439.95|6439.95|0
1684842300000|2023-05-23 11:45:00|6440.36|6440.36|6441.66|6441.66|6441.66|6441.66|6439.4|6439.4|0
1684842600000|2023-05-23 11:50:00|6441.82|6441.82|6442.86|6442.86|6443.87|6443.87|6441.82|6441.82|0
1684842900000|2023-05-23 11:55:00|6441.86|6441.86|6436.76|6436.76|6442.36|6442.36|6435.59|6435.59|0
1684843200000|2023-05-23 12:00:00|6437.49|6437.49|6443.5|6443.5|6444.96|6444.96|6437.49|6437.49|0
1684843500000|2023-05-23 12:05:00|6442.77|6442.77|6438.73|6438.73|6442.77|6442.77|6436.96|6436.96|0
1684843800000|2023-05-23 12:10:00|6439.05|6439.05|6437.59|6437.59|6439.05|6439.05|6437.59|6437.59|0
1684844100000|2023-05-23 12:15:00|6437.09|6437.09|6433.58|6433.58|6437.09|6437.09|6432.25|6432.25|0
1684844400000|2023-05-23 12:20:00|6432.95|6432.95|6434.92|6434.92|6436.36|6436.36|6431.95|6431.95|0
1684844700000|2023-05-23 12:25:00|6435.42|6435.42|6436.79|6436.79|6438.87|6438.87|6435.42|6435.42|0
1684845000000|2023-05-23 12:30:00|6437.58|6437.58|6435.79|6435.79|6438.81|6438.81|6435.69|6435.69|0
1684845300000|2023-05-23 12:35:00|6435.69|6435.69|6439.59|6439.59|6439.59|6439.59|6435.69|6435.69|0
1684845600000|2023-05-23 12:40:00|6439.49|6439.49|6437.02|6437.02|6440.28|6440.28|6436.7|6436.7|0
1684845900000|2023-05-23 12:45:00|6436.86|6436.86|6433.81|6433.81|6437.02|6437.02|6433.81|6433.81|0
1684846200000|2023-05-23 12:50:00|6433.66|6433.66|6428.84|6428.84|6433.66|6433.66|6428.84|6428.84|0
1684846500000|2023-05-23 12:55:00|6427.38|6427.38|6427.38|6427.38|6428.94|6428.94|6425.43|6425.43|0
1684846800000|2023-05-23 13:00:00|6427.28|6427.28|6433.04|6433.04|6434.16|6434.16|6423.89|6423.89|0
1684847100000|2023-05-23 13:05:00|6432.54|6432.54|6426.3|6426.3|6432.54|6432.54|6425.37|6425.37|0
1684847400000|2023-05-23 13:10:00|6425.57|6425.57|6419.25|6419.25|6425.57|6425.57|6419.25|6419.25|0
1684847700000|2023-05-23 13:15:00|6418.52|6418.52|6413.02|6413.02|6418.52|6418.52|6411.79|6411.79|0
1684848000000|2023-05-23 13:20:00|6412.29|6412.29|6411.56|6411.56|6414.59|6414.59|6410.57|6410.57|0
1684848300000|2023-05-23 13:25:00|6410.83|6410.83|6406.11|6406.11|6410.83|6410.83|6405.52|6405.52|0
1684848600000|2023-05-23 13:30:00|6405.95|6405.95|6402.22|6402.22|6408.14|6408.14|6399.51|6399.51|0
1684848900000|2023-05-23 13:35:00|6401.49|6401.49|6393.74|6393.74|6402.38|6402.38|6393.74|6393.74|0
1684849200000|2023-05-23 13:40:00|6393.01|6393.01|6398.02|6398.02|6398.91|6398.91|6391.81|6391.81|0
1684849500000|2023-05-23 13:45:00|6397.52|6397.52|6405.75|6405.75|6405.75|6405.75|6395.7|6395.7|0
1684849800000|2023-05-23 13:50:00|6406.25|6406.25|6407.13|6407.13|6409.04|6409.04|6402.8|6402.8|0
1684850100000|2023-05-23 13:55:00|6407.29|6407.29|6400.97|6400.97|6407.79|6407.79|6400.97|6400.97|0
1684850400000|2023-05-23 14:00:00|6400.61|6400.61|6401.75|6401.75|6403.44|6403.44|6399.47|6399.47|0
1684850700000|2023-05-23 14:05:00|6401.02|6401.02|6400.87|6400.87|6404.26|6404.26|6399.07|6399.07|0
1684851000000|2023-05-23 14:10:00|6401.37|6401.37|6400.75|6400.75|6403.06|6403.06|6399.22|6399.22|0
1684851300000|2023-05-23 14:15:00|6400.02|6400.02|6400.29|6400.29|6402.48|6402.48|6397.2|6397.2|0
1684851600000|2023-05-23 14:20:00|6399.56|6399.56|6399.01|6399.01|6401.09|6401.09|6396.48|6396.48|0
1684851900000|2023-05-23 14:25:00|6400.24|6400.24|6407.93|6407.93|6408.66|6408.66|6400.24|6400.24|0
1684852200000|2023-05-23 14:30:00|6408.93|6408.93|6405.55|6405.55|6411.51|6411.51|6405.55|6405.55|0
1684852500000|2023-05-23 14:35:00|6404.82|6404.82|6403.7|6403.7|6406.44|6406.44|6399.42|6399.42|0
1684852800000|2023-05-23 14:40:00|6403.22|6403.22|6400.47|6400.47|6403.22|6403.22|6398.69|6398.69|0
1684853100000|2023-05-23 14:45:00|6400.31|6400.31|6404.85|6404.85|6404.85|6404.85|6399.47|6399.47|0
1684853400000|2023-05-23 14:50:00|6405.17|6405.17|6408.38|6408.38|6410.5|6410.5|6405.01|6405.01|0
1684853700000|2023-05-23 14:55:00|6408.54|6408.54|6409.69|6409.69|6409.69|6409.69|6407.31|6407.31|0
1684854000000|2023-05-23 15:00:00|6409.19|6409.19|6414.06|6414.06|6414.45|6414.45|6409.19|6409.19|0
1684854300000|2023-05-23 15:05:00|6414.23|6414.23|6405.73|6405.73|6414.57|6414.57|6405.13|6405.13|0
1684854600000|2023-05-23 15:10:00|6405.88|6405.88|6406.69|6406.69|6407.92|6407.92|6405.23|6405.23|0
1684854900000|2023-05-23 15:15:00|6407.42|6407.42|6407.76|6407.76|6408.45|6408.45|6403.68|6403.68|0
1684855200000|2023-05-23 15:20:00|6406.53|6406.53|6410.52|6410.52|6410.52|6410.52|6404.05|6404.05|0
1684855500000|2023-05-23 15:25:00|6409.79|6409.79|6410.91|6410.91|6412.78|6412.78|6408.82|6408.82|0
1684912500000|2023-05-24 07:15:00|6276.48|6276.48|6275.2|6275.2|6288.55|6288.55|6275.2|6275.2|0
1684912800000|2023-05-24 07:20:00|6274.96|6274.96|6265.28|6265.28|6275.44|6275.44|6262.82|6262.82|0
1684913100000|2023-05-24 07:25:00|6264.55|6264.55|6256.71|6256.71|6266.05|6266.05|6253.52|6253.52|0
1684913400000|2023-05-24 07:30:00|6257.04|6257.04|6272.38|6272.38|6273.52|6273.52|6257.04|6257.04|0
1684913700000|2023-05-24 07:35:00|6270.92|6270.92|6277.85|6277.85|6278.74|6278.74|6265.2|6265.2|0
1684914000000|2023-05-24 07:40:00|6278.58|6278.58|6275.07|6275.07|6285.29|6285.29|6268.96|6268.96|0
1684914300000|2023-05-24 07:45:00|6275.39|6275.39|6275.49|6275.49|6276.12|6276.12|6269.67|6269.67|0
1684914600000|2023-05-24 07:50:00|6275.81|6275.81|6276.34|6276.34|6276.34|6276.34|6270.26|6270.26|0
1684914900000|2023-05-24 07:55:00|6278.53|6278.53|6289.97|6289.97|6292.82|6292.82|6278.53|6278.53|0
1684915200000|2023-05-24 08:00:00|6289.24|6289.24|6292.67|6292.67|6292.67|6292.67|6283.6|6283.6|0
1684915500000|2023-05-24 08:05:00|6292.35|6292.35|6299.71|6299.71|6302.54|6302.54|6291.85|6291.85|0
1684915800000|2023-05-24 08:10:00|6299.21|6299.21|6301.44|6301.44|6306.07|6306.07|6299.21|6299.21|0
1684916100000|2023-05-24 08:15:00|6299.98|6299.98|6306.95|6306.95|6308.41|6308.41|6298.61|6298.61|0
1684916400000|2023-05-24 08:20:00|6305.83|6305.83|6310.06|6310.06|6310.79|6310.79|6304.83|6304.83|0
1684916700000|2023-05-24 08:25:00|6309.74|6309.74|6310.73|6310.73|6312.19|6312.19|6307.97|6307.97|0
1684917000000|2023-05-24 08:30:00|6311.46|6311.46|6311.39|6311.39|6315.64|6315.64|6308.01|6308.01|0
1684917300000|2023-05-24 08:35:00|6310.66|6310.66|6309.66|6309.66|6315.64|6315.64|6309.09|6309.09|0
1684917600000|2023-05-24 08:40:00|6309.5|6309.5|6302.04|6302.04|6310.46|6310.46|6301.97|6301.97|0
1684917900000|2023-05-24 08:45:00|6302.54|6302.54|6307.85|6307.85|6309.15|6309.15|6301.08|6301.08|0
1684918200000|2023-05-24 08:50:00|6309.81|6309.81|6307.31|6307.31|6310.45|6310.45|6306.32|6306.32|0
1684918500000|2023-05-24 08:55:00|6306.58|6306.58|6314.48|6314.48|6315.45|6315.45|6306.08|6306.08|0
1684918800000|2023-05-24 09:00:00|6314.8|6314.8|6313.54|6313.54|6315.8|6315.8|6312.5|6312.5|0
1684919100000|2023-05-24 09:05:00|6314.27|6314.27|6299.01|6299.01|6314.43|6314.43|6299.01|6299.01|0
1684919400000|2023-05-24 09:10:00|6299.51|6299.51|6299.38|6299.38|6302.14|6302.14|6298.72|6298.72|0
1684919700000|2023-05-24 09:15:00|6299.7|6299.7|6301.24|6301.24|6301.62|6301.62|6298.16|6298.16|0
1684920000000|2023-05-24 09:20:00|6300.44|6300.44|6304.7|6304.7|6307.07|6307.07|6300.44|6300.44|0
1684920300000|2023-05-24 09:25:00|6305.2|6305.2|6297.81|6297.81|6305.2|6305.2|6297.08|6297.08|0
1684920600000|2023-05-24 09:30:00|6297.61|6297.61|6295.11|6295.11|6299.69|6299.69|6295.09|6295.09|0
1684920900000|2023-05-24 09:35:00|6295.84|6295.84|6287.7|6287.7|6296.57|6296.57|6287.7|6287.7|0
1684921200000|2023-05-24 09:40:00|6287.2|6287.2|6294.22|6294.22|6294.22|6294.22|6284.84|6284.84|0
1684921500000|2023-05-24 09:45:00|6294.72|6294.72|6295.46|6295.46|6303.28|6303.28|6294.48|6294.48|0
1684921800000|2023-05-24 09:50:00|6294.47|6294.47|6290.8|6290.8|6296.65|6296.65|6290.8|6290.8|0
1684922100000|2023-05-24 09:55:00|6291.53|6291.53|6289.5|6289.5|6293.72|6293.72|6288.78|6288.78|0
1684922400000|2023-05-24 10:00:00|6288.77|6288.77|6293.74|6293.74|6293.74|6293.74|6287.77|6287.77|0
1684922700000|2023-05-24 10:05:00|6294.24|6294.24|6286.74|6286.74|6294.24|6294.24|6286.74|6286.74|0
1684923000000|2023-05-24 10:10:00|6286.24|6286.24|6287.44|6287.44|6287.67|6287.67|6280.47|6280.47|0
1684923300000|2023-05-24 10:15:00|6287.28|6287.28|6289.69|6289.69|6291.43|6291.43|6285.32|6285.32|0
1684923600000|2023-05-24 10:20:00|6290.42|6290.42|6282.94|6282.94|6291.06|6291.06|6282.14|6282.14|0
1684923900000|2023-05-24 10:25:00|6282.21|6282.21|6284.81|6284.81|6285.7|6285.7|6281.32|6281.32|0
1684924200000|2023-05-24 10:30:00|6285.45|6285.45|6285.25|6285.25|6286.5|6286.5|6281.56|6281.56|0
1684924500000|2023-05-24 10:35:00|6283.79|6283.79|6283.42|6283.42|6284.15|6284.15|6282.92|6282.92|0
1684924800000|2023-05-24 10:40:00|6282.69|6282.69|6287.47|6287.47|6288.59|6288.59|6282.69|6282.69|0
1684925100000|2023-05-24 10:45:00|6288.11|6288.11|6289.04|6289.04|6290.41|6290.41|6285.22|6285.22|0
1684925400000|2023-05-24 10:50:00|6289.2|6289.2|6289.94|6289.94|6290.17|6290.17|6286.48|6286.48|0
1684925700000|2023-05-24 10:55:00|6291.4|6291.4|6291.7|6291.7|6295.36|6295.36|6291.4|6291.4|0
1684926000000|2023-05-24 11:00:00|6292.06|6292.06|6286.35|6286.35|6292.06|6292.06|6283.68|6283.68|0
1684926300000|2023-05-24 11:05:00|6285.62|6285.62|6288.04|6288.04|6290.16|6290.16|6285.62|6285.62|0
1684926600000|2023-05-24 11:10:00|6287.54|6287.54|6285.04|6285.04|6288.04|6288.04|6282.78|6282.78|0
1684926900000|2023-05-24 11:15:00|6283.54|6283.54|6289.24|6289.24|6290.43|6290.43|6283.54|6283.54|0
1684927200000|2023-05-24 11:20:00|6288.51|6288.51|6290.02|6290.02|6291.43|6291.43|6288.35|6288.35|0
1684927500000|2023-05-24 11:25:00|6289.29|6289.29|6287.79|6287.79|6289.29|6289.29|6286.56|6286.56|0
1684927800000|2023-05-24 11:30:00|6287.29|6287.29|6281.2|6281.2|6287.29|6287.29|6280.47|6280.47|0
1684928100000|2023-05-24 11:35:00|6281.93|6281.93|6285.12|6285.12|6285.12|6285.12|6280.79|6280.79|0
1684928400000|2023-05-24 11:40:00|6284.32|6284.32|6288.88|6288.88|6288.88|6288.88|6283.84|6283.84|0
1684928700000|2023-05-24 11:45:00|6289.61|6289.61|6287.21|6287.21|6292.27|6292.27|6287.21|6287.21|0
1684929000000|2023-05-24 11:50:00|6286.71|6286.71|6285.74|6285.74|6289.36|6289.36|6285.74|6285.74|0
1684929300000|2023-05-24 11:55:00|6286.24|6286.24|6279.06|6279.06|6286.56|6286.56|6277.28|6277.28|0
1684929600000|2023-05-24 12:00:00|6278.89|6278.89|6274.69|6274.69|6280.62|6280.62|6274.13|6274.13|0
1684929900000|2023-05-24 12:05:00|6274.19|6274.19|6273.82|6273.82|6276.28|6276.28|6270.38|6270.38|0
1684930200000|2023-05-24 12:10:00|6272.86|6272.86|6274.24|6274.24|6275.29|6275.29|6272.86|6272.86|0
1684930500000|2023-05-24 12:15:00|6274.74|6274.74|6283.21|6283.21|6283.21|6283.21|6274.74|6274.74|0
1684930800000|2023-05-24 12:20:00|6285.21|6285.21|6287.44|6287.44|6287.44|6287.44|6282.57|6282.57|0
1684931100000|2023-05-24 12:25:00|6287.94|6287.94|6282.08|6282.08|6290.17|6290.17|6281.85|6281.85|0
1684931400000|2023-05-24 12:30:00|6281.08|6281.08|6281.09|6281.09|6284.11|6284.11|6279.63|6279.63|0
1684931700000|2023-05-24 12:35:00|6281.59|6281.59|6285.94|6285.94|6287.43|6287.43|6279.79|6279.79|0
1684932000000|2023-05-24 12:40:00|6285.21|6285.21|6286.95|6286.95|6287.68|6287.68|6284.84|6284.84|0
1684932300000|2023-05-24 12:45:00|6287.68|6287.68|6290.36|6290.36|6290.36|6290.36|6285.94|6285.94|0
1684932600000|2023-05-24 12:50:00|6291.36|6291.36|6292.24|6292.24|6295.16|6295.16|6289.63|6289.63|0
1684932900000|2023-05-24 12:55:00|6291.24|6291.24|6287.6|6287.6|6291.54|6291.54|6287.6|6287.6|0
1684933200000|2023-05-24 13:00:00|6288.1|6288.1|6281.07|6281.07|6289.56|6289.56|6279.29|6279.29|0
1684933500000|2023-05-24 13:05:00|6282.07|6282.07|6279.54|6279.54|6283.3|6283.3|6279.54|6279.54|0
1684933800000|2023-05-24 13:10:00|6278.81|6278.81|6286.01|6286.01|6286.42|6286.42|6278.81|6278.81|0
1684934100000|2023-05-24 13:15:00|6287.47|6287.47|6278.71|6278.71|6287.47|6287.47|6277.98|6277.98|0
1684934400000|2023-05-24 13:20:00|6278.87|6278.87|6285.03|6285.03|6285.19|6285.19|6278.14|6278.14|0
1684934700000|2023-05-24 13:25:00|6285.53|6285.53|6281|6281|6285.89|6285.89|6281|6281|0
1684935000000|2023-05-24 13:30:00|6280.27|6280.27|6277.26|6277.26|6284.61|6284.61|6276.81|6276.81|0
1684935300000|2023-05-24 13:35:00|6277.76|6277.76|6267.11|6267.11|6278.52|6278.52|6263.93|6263.93|0
1684935600000|2023-05-24 13:40:00|6267.84|6267.84|6255.32|6255.32|6267.84|6267.84|6255.32|6255.32|0
1684935900000|2023-05-24 13:45:00|6256.05|6256.05|6253.65|6253.65|6258.85|6258.85|6250.72|6250.72|0
1684936200000|2023-05-24 13:50:00|6253.48|6253.48|6254.95|6254.95|6263.73|6263.73|6253.48|6253.48|0
1684936500000|2023-05-24 13:55:00|6254.79|6254.79|6266.72|6266.72|6271.26|6271.26|6251.93|6251.93|0
1684936800000|2023-05-24 14:00:00|6266.96|6266.96|6256.14|6256.14|6266.96|6266.96|6256.14|6256.14|0
1684937100000|2023-05-24 14:05:00|6255.64|6255.64|6256.87|6256.87|6263.21|6263.21|6255.64|6255.64|0
1684937400000|2023-05-24 14:10:00|6257.37|6257.37|6255.38|6255.38|6258.19|6258.19|6250.68|6250.68|0
1684937700000|2023-05-24 14:15:00|6253.92|6253.92|6261.45|6261.45|6262.93|6262.93|6253.19|6253.19|0
1684938000000|2023-05-24 14:20:00|6261.77|6261.77|6264.61|6264.61|6264.61|6264.61|6257.78|6257.78|0
1684938300000|2023-05-24 14:25:00|6265.11|6265.11|6268.21|6268.21|6268.94|6268.94|6262.22|6262.22|0
1684938600000|2023-05-24 14:30:00|6267.22|6267.22|6271.21|6271.21|6271.71|6271.71|6266.26|6266.26|0
1684938900000|2023-05-24 14:35:00|6271.71|6271.71|6266.21|6266.21|6273.33|6273.33|6266.21|6266.21|0
1684939200000|2023-05-24 14:40:00|6266.94|6266.94|6270.28|6270.28|6270.28|6270.28|6266.91|6266.91|0
1684939500000|2023-05-24 14:45:00|6269.55|6269.55|6269.55|6269.55|6271.26|6271.26|6268.79|6268.79|0
1684939800000|2023-05-24 14:50:00|6270.28|6270.28|6271.17|6271.17|6271.9|6271.9|6265.67|6265.67|0
1684940100000|2023-05-24 14:55:00|6272.17|6272.17|6275.14|6275.14|6277.1|6277.1|6270.77|6270.77|0
1684940400000|2023-05-24 15:00:00|6274.98|6274.98|6269.3|6269.3|6274.98|6274.98|6268.8|6268.8|0
1684940700000|2023-05-24 15:05:00|6270.03|6270.03|6266.94|6266.94|6273.38|6273.38|6264.52|6264.52|0
1684941000000|2023-05-24 15:10:00|6266.44|6266.44|6259.81|6259.81|6267.17|6267.17|6258.28|6258.28|0
1684941300000|2023-05-24 15:15:00|6257.62|6257.62|6259.13|6259.13|6262.27|6262.27|6257.62|6257.62|0
1684941600000|2023-05-24 15:20:00|6259.63|6259.63|6264.26|6264.26|6264.26|6264.26|6259.63|6259.63|0
1684941900000|2023-05-24 15:25:00|6263.53|6263.53|6263.35|6263.35|6265.58|6265.58|6261.39|6261.39|0
1684998900000|2023-05-25 07:15:00|6285.2|6285.2|6294.27|6294.27|6294.27|6294.27|6282.01|6282.01|0
1684999200000|2023-05-25 07:20:00|6294.75|6294.75|6287.2|6287.2|6297.22|6297.22|6287.2|6287.2|0
1684999500000|2023-05-25 07:25:00|6286.56|6286.56|6292.14|6292.14|6293.31|6293.31|6286.56|6286.56|0
1684999800000|2023-05-25 07:30:00|6291.64|6291.64|6279.02|6279.02|6291.64|6291.64|6278.65|6278.65|0
1685000100000|2023-05-25 07:35:00|6279.75|6279.75|6282.33|6282.33|6282.33|6282.33|6277.38|6277.38|0
1685000400000|2023-05-25 07:40:00|6282.97|6282.97|6282.22|6282.22|6285.89|6285.89|6282.22|6282.22|0
1685000700000|2023-05-25 07:45:00|6281.49|6281.49|6275.96|6275.96|6281.49|6281.49|6271.72|6271.72|0
1685001000000|2023-05-25 07:50:00|6276.76|6276.76|6276.15|6276.15|6276.76|6276.76|6273.01|6273.01|0
1685001300000|2023-05-25 07:55:00|6275.65|6275.65|6275.64|6275.64|6279.58|6279.58|6274.92|6274.92|0
1685001600000|2023-05-25 08:00:00|6276.26|6276.26|6281.35|6281.35|6281.35|6281.35|6273.54|6273.54|0
1685001900000|2023-05-25 08:05:00|6281.67|6281.67|6281.04|6281.04|6282.83|6282.83|6279.66|6279.66|0
1685002200000|2023-05-25 08:10:00|6281.36|6281.36|6277.83|6277.83|6281.36|6281.36|6275.55|6275.55|0
1685002500000|2023-05-25 08:15:00|6277.33|6277.33|6286.13|6286.13|6286.13|6286.13|6275.99|6275.99|0
1685002800000|2023-05-25 08:20:00|6288.32|6288.32|6284.67|6284.67|6289.14|6289.14|6284.51|6284.51|0
1685003100000|2023-05-25 08:25:00|6283.94|6283.94|6283.58|6283.58|6283.94|6283.94|6282.21|6282.21|0
1685003400000|2023-05-25 08:30:00|6283.24|6283.24|6273.42|6273.42|6283.24|6283.24|6272.42|6272.42|0
1685003700000|2023-05-25 08:35:00|6273.92|6273.92|6281.7|6281.7|6282.82|6282.82|6273.92|6273.92|0
1685004000000|2023-05-25 08:40:00|6280.24|6280.24|6282.02|6282.02|6284.94|6284.94|6280.24|6280.24|0
1685004300000|2023-05-25 08:45:00|6282.52|6282.52|6289.09|6289.09|6289.41|6289.41|6282.52|6282.52|0
1685004600000|2023-05-25 08:50:00|6288.93|6288.93|6285.48|6285.48|6290.49|6290.49|6285.48|6285.48|0
1685004900000|2023-05-25 08:55:00|6285.8|6285.8|6286.99|6286.99|6286.99|6286.99|6285.53|6285.53|0
1685005200000|2023-05-25 09:00:00|6287.72|6287.72|6287.28|6287.28|6291.27|6291.27|6286.87|6286.87|0
1685005500000|2023-05-25 09:05:00|6287.44|6287.44|6286.3|6286.3|6288.17|6288.17|6285.81|6285.81|0
1685005800000|2023-05-25 09:10:00|6286.78|6286.78|6292.68|6292.68|6292.68|6292.68|6286.44|6286.44|0
1685006100000|2023-05-25 09:15:00|6293.17|6293.17|6289.33|6289.33|6294.17|6294.17|6288.6|6288.6|0
1685006400000|2023-05-25 09:20:00|6289.83|6289.83|6285.6|6285.6|6289.88|6289.88|6284.81|6284.81|0
1685006700000|2023-05-25 09:25:00|6286.1|6286.1|6290.93|6290.93|6290.93|6290.93|6285.21|6285.21|0
1685007000000|2023-05-25 09:30:00|6291.43|6291.43|6295.1|6295.1|6295.26|6295.26|6291.43|6291.43|0
1685007300000|2023-05-25 09:35:00|6294.94|6294.94|6291.47|6291.47|6298.59|6298.59|6290.74|6290.74|0
1685007600000|2023-05-25 09:40:00|6291.84|6291.84|6297.48|6297.48|6297.78|6297.78|6291.23|6291.23|0
1685007900000|2023-05-25 09:45:00|6297.72|6297.72|6297.1|6297.1|6298.86|6298.86|6296.37|6296.37|0
1685008200000|2023-05-25 09:50:00|6297.35|6297.35|6293.64|6293.64|6297.47|6297.47|6293.54|6293.54|0
1685008500000|2023-05-25 09:55:00|6293.14|6293.14|6296.44|6296.44|6296.44|6296.44|6289.47|6289.47|0
1685008800000|2023-05-25 10:00:00|6294.94|6294.94|6292.23|6292.23|6294.94|6294.94|6292.23|6292.23|0
1685009100000|2023-05-25 10:05:00|6292.07|6292.07|6297.3|6297.3|6298.15|6298.15|6292.07|6292.07|0
1685009400000|2023-05-25 10:10:00|6297.8|6297.8|6297.23|6297.23|6299.53|6299.53|6296.5|6296.5|0
1685009700000|2023-05-25 10:15:00|6298.23|6298.23|6298.01|6298.01|6298.23|6298.23|6295.2|6295.2|0
1685010000000|2023-05-25 10:20:00|6297.54|6297.54|6295.79|6295.79|6297.86|6297.86|6293.81|6293.81|0
1685010300000|2023-05-25 10:25:00|6296.29|6296.29|6295.01|6295.01|6297.95|6297.95|6293.21|6293.21|0
1685010600000|2023-05-25 10:30:00|6295.33|6295.33|6294.5|6294.5|6295.33|6295.33|6292.56|6292.56|0
1685010900000|2023-05-25 10:35:00|6295.49|6295.49|6299.16|6299.16|6299.16|6299.16|6295.49|6295.49|0
1685011200000|2023-05-25 10:40:00|6299.89|6299.89|6307.43|6307.43|6307.43|6307.43|6299.89|6299.89|0
1685011500000|2023-05-25 10:45:00|6306.7|6306.7|6301.28|6301.28|6307.58|6307.58|6301.28|6301.28|0
1685011800000|2023-05-25 10:50:00|6301.92|6301.92|6302.09|6302.09|6305.57|6305.57|6301.61|6301.61|0
1685012100000|2023-05-25 10:55:00|6302.41|6302.41|6297.7|6297.7|6302.57|6302.57|6297.7|6297.7|0
1685012400000|2023-05-25 11:00:00|6297.54|6297.54|6297.26|6297.26|6299.01|6299.01|6295.16|6295.16|0
1685012700000|2023-05-25 11:05:00|6296.78|6296.78|6300.82|6300.82|6300.82|6300.82|6296.11|6296.11|0
1685013000000|2023-05-25 11:10:00|6299.36|6299.36|6300.04|6300.04|6300.04|6300.04|6297.81|6297.81|0
1685013300000|2023-05-25 11:15:00|6300.77|6300.77|6299.83|6299.83|6301.29|6301.29|6296.96|6296.96|0
1685013600000|2023-05-25 11:20:00|6300.83|6300.83|6306.72|6306.72|6307.22|6307.22|6300.83|6300.83|0
1685013900000|2023-05-25 11:25:00|6306.84|6306.84|6302.35|6302.35|6307.57|6307.57|6302.35|6302.35|0
1685014200000|2023-05-25 11:30:00|6302.19|6302.19|6304.68|6304.68|6306.32|6306.32|6301.62|6301.62|0
1685014500000|2023-05-25 11:35:00|6305.68|6305.68|6302.8|6302.8|6306.18|6306.18|6301.35|6301.35|0
1685014800000|2023-05-25 11:40:00|6303.53|6303.53|6308.7|6308.7|6309.21|6309.21|6303.53|6303.53|0
1685015100000|2023-05-25 11:45:00|6309.43|6309.43|6316.8|6316.8|6316.8|6316.8|6309.43|6309.43|0
1685015400000|2023-05-25 11:50:00|6317.3|6317.3|6316.41|6316.41|6319.4|6319.4|6316.41|6316.41|0
1685015700000|2023-05-25 11:55:00|6316.25|6316.25|6318.67|6318.67|6319.17|6319.17|6315.86|6315.86|0
1685016000000|2023-05-25 12:00:00|6319.67|6319.67|6322.69|6322.69|6324.71|6324.71|6319.67|6319.67|0
1685016300000|2023-05-25 12:05:00|6323.42|6323.42|6319|6319|6324.06|6324.06|6314.37|6314.37|0
1685016600000|2023-05-25 12:10:00|6318.76|6318.76|6319.08|6319.08|6319.28|6319.28|6318.64|6318.64|0
1685016900000|2023-05-25 12:15:00|6320.54|6320.54|6324.31|6324.31|6324.43|6324.43|6320.54|6320.54|0
1685017200000|2023-05-25 12:20:00|6324.15|6324.15|6322.39|6322.39|6324.15|6324.15|6321.05|6321.05|0
1685017500000|2023-05-25 12:25:00|6322.07|6322.07|6319.04|6319.04|6322.39|6322.39|6318.47|6318.47|0
1685017800000|2023-05-25 12:30:00|6320.16|6320.16|6322.87|6322.87|6323.34|6323.34|6319.2|6319.2|0
1685018100000|2023-05-25 12:35:00|6323.6|6323.6|6325.99|6325.99|6325.99|6325.99|6322.64|6322.64|0
1685018400000|2023-05-25 12:40:00|6325.5|6325.5|6323.63|6323.63|6325.5|6325.5|6322.56|6322.56|0
1685018700000|2023-05-25 12:45:00|6323.95|6323.95|6322.89|6322.89|6323.95|6323.95|6319.12|6319.12|0
1685019000000|2023-05-25 12:50:00|6323.39|6323.39|6327.28|6327.28|6328.17|6328.17|6323.23|6323.23|0
1685019300000|2023-05-25 12:55:00|6328.01|6328.01|6327.45|6327.45|6329.82|6329.82|6324.57|6324.57|0
1685019600000|2023-05-25 13:00:00|6327.29|6327.29|6327.08|6327.08|6327.63|6327.63|6324.79|6324.79|0
1685019900000|2023-05-25 13:05:00|6327.58|6327.58|6325.83|6325.83|6328.56|6328.56|6325.33|6325.33|0
1685020200000|2023-05-25 13:10:00|6325.33|6325.33|6318.78|6318.78|6325.71|6325.71|6318.05|6318.05|0
1685020500000|2023-05-25 13:15:00|6318.05|6318.05|6309.68|6309.68|6318.05|6318.05|6308.05|6308.05|0
1685020800000|2023-05-25 13:20:00|6308.95|6308.95|6303.85|6303.85|6308.95|6308.95|6302.87|6302.87|0
1685021100000|2023-05-25 13:25:00|6304.58|6304.58|6302.93|6302.93|6304.58|6304.58|6302.04|6302.04|0
1685021400000|2023-05-25 13:30:00|6302.2|6302.2|6307.76|6307.76|6307.92|6307.92|6301.44|6301.44|0
1685021700000|2023-05-25 13:35:00|6307.03|6307.03|6311.54|6311.54|6315.26|6315.26|6306.95|6306.95|0
1685022000000|2023-05-25 13:40:00|6311.7|6311.7|6305.97|6305.97|6313.74|6313.74|6305.97|6305.97|0
1685022300000|2023-05-25 13:45:00|6307.47|6307.47|6305.45|6305.45|6311.82|6311.82|6304.22|6304.22|0
1685022600000|2023-05-25 13:50:00|6306.18|6306.18|6301.8|6301.8|6306.18|6306.18|6298.61|6298.61|0
1685022900000|2023-05-25 13:55:00|6302.53|6302.53|6295.74|6295.74|6303.31|6303.31|6295.74|6295.74|0
1685023200000|2023-05-25 14:00:00|6294.74|6294.74|6293.45|6293.45|6298.47|6298.47|6290.5|6290.5|0
1685023500000|2023-05-25 14:05:00|6292.72|6292.72|6283.75|6283.75|6292.72|6292.72|6283.15|6283.15|0
1685023800000|2023-05-25 14:10:00|6283.59|6283.59|6282.45|6282.45|6287.03|6287.03|6282.45|6282.45|0
1685024100000|2023-05-25 14:15:00|6283.91|6283.91|6285.54|6285.54|6290.1|6290.1|6283.91|6283.91|0
1685024400000|2023-05-25 14:20:00|6285.38|6285.38|6289.74|6289.74|6290.56|6290.56|6284.82|6284.82|0
1685024700000|2023-05-25 14:25:00|6289.9|6289.9|6290.63|6290.63|6292.24|6292.24|6289.78|6289.78|0
1685025000000|2023-05-25 14:30:00|6290.47|6290.47|6290.26|6290.26|6290.76|6290.76|6285.17|6285.17|0
1685025300000|2023-05-25 14:35:00|6289.78|6289.78|6292.55|6292.55|6293.38|6293.38|6288.89|6288.89|0
1685025600000|2023-05-25 14:40:00|6293.03|6293.03|6292.55|6292.55|6293.53|6293.53|6289.29|6289.29|0
1685025900000|2023-05-25 14:45:00|6292.71|6292.71|6295.33|6295.33|6298.06|6298.06|6292.55|6292.55|0
1685026200000|2023-05-25 14:50:00|6296.06|6296.06|6298.13|6298.13|6300.76|6300.76|6295.68|6295.68|0
1685026500000|2023-05-25 14:55:00|6298.86|6298.86|6303.13|6303.13|6303.77|6303.77|6298.86|6298.86|0
1685026800000|2023-05-25 15:00:00|6303.29|6303.29|6303.45|6303.45|6307.69|6307.69|6303.29|6303.29|0
1685027100000|2023-05-25 15:05:00|6303.95|6303.95|6301.37|6301.37|6304.34|6304.34|6301|6301|0
1685027400000|2023-05-25 15:10:00|6301.21|6301.21|6301.42|6301.42|6303.04|6303.04|6299.86|6299.86|0
1685027700000|2023-05-25 15:15:00|6302.15|6302.15|6302.9|6302.9|6303.46|6303.46|6300.44|6300.44|0
1685028000000|2023-05-25 15:20:00|6302.4|6302.4|6299.44|6299.44|6302.4|6302.4|6298.55|6298.55|0
1685028300000|2023-05-25 15:25:00|6299.6|6299.6|6301.97|6301.97|6303.42|6303.42|6299.6|6299.6|0
1685085300000|2023-05-26 07:15:00|6325.72|6325.72|6326.4|6326.4|6337.68|6337.68|6325.72|6325.72|0
1685085600000|2023-05-26 07:20:00|6327.13|6327.13|6312.61|6312.61|6327.13|6327.13|6312.51|6312.51|0
1685085900000|2023-05-26 07:25:00|6314.07|6314.07|6316.56|6316.56|6319.72|6319.72|6312.88|6312.88|0
1685086200000|2023-05-26 07:30:00|6315.1|6315.1|6314.04|6314.04|6316.23|6316.23|6312.92|6312.92|0
1685086500000|2023-05-26 07:35:00|6314.29|6314.29|6307.27|6307.27|6314.41|6314.41|6306.91|6306.91|0
1685086800000|2023-05-26 07:40:00|6307.11|6307.11|6293.96|6293.96|6308.8|6308.8|6293.46|6293.46|0
1685087100000|2023-05-26 07:45:00|6293.72|6293.72|6290.84|6290.84|6299.09|6299.09|6290.84|6290.84|0
1685087400000|2023-05-26 07:50:00|6289.39|6289.39|6296.79|6296.79|6296.79|6296.79|6289.26|6289.26|0
1685087700000|2023-05-26 07:55:00|6296.29|6296.29|6294.12|6294.12|6300.08|6300.08|6293.62|6293.62|0
1685088000000|2023-05-26 08:00:00|6293.62|6293.62|6298.58|6298.58|6298.58|6298.58|6292.56|6292.56|0
1685088300000|2023-05-26 08:05:00|6297.85|6297.85|6295.41|6295.41|6297.85|6297.85|6294.43|6294.43|0
1685088600000|2023-05-26 08:10:00|6295.04|6295.04|6295.25|6295.25|6296.47|6296.47|6293.54|6293.54|0
1685088900000|2023-05-26 08:15:00|6294.29|6294.29|6287.35|6287.35|6294.29|6294.29|6287.19|6287.19|0
1685089200000|2023-05-26 08:20:00|6286.62|6286.62|6285.07|6285.07|6287.58|6287.58|6285.07|6285.07|0
1685089500000|2023-05-26 08:25:00|6283.61|6283.61|6281.32|6281.32|6284.34|6284.34|6279.59|6279.59|0
1685089800000|2023-05-26 08:30:00|6280.32|6280.32|6282.52|6282.52|6284.31|6284.31|6280.16|6280.16|0
1685090100000|2023-05-26 08:35:00|6282.2|6282.2|6275.39|6275.39|6282.2|6282.2|6274.81|6274.81|0
1685090400000|2023-05-26 08:40:00|6275.55|6275.55|6275.8|6275.8|6277.25|6277.25|6272.57|6272.57|0
1685090700000|2023-05-26 08:45:00|6275.64|6275.64|6277.41|6277.41|6277.79|6277.79|6274.91|6274.91|0
1685091000000|2023-05-26 08:50:00|6277.91|6277.91|6276.12|6276.12|6281.72|6281.72|6275.62|6275.62|0
1685091300000|2023-05-26 08:55:00|6275.62|6275.62|6273.47|6273.47|6275.62|6275.62|6273.47|6273.47|0
1685091600000|2023-05-26 09:00:00|6272.01|6272.01|6264.68|6264.68|6273.17|6273.17|6264.68|6264.68|0
1685091900000|2023-05-26 09:05:00|6264.18|6264.18|6266.12|6266.12|6266.12|6266.12|6260.28|6260.28|0
1685092200000|2023-05-26 09:10:00|6265.62|6265.62|6261.57|6261.57|6265.62|6265.62|6261.07|6261.07|0
1685092500000|2023-05-26 09:15:00|6261.41|6261.41|6261.43|6261.43|6262.41|6262.41|6259.95|6259.95|0
1685092800000|2023-05-26 09:20:00|6260.7|6260.7|6260.51|6260.51|6261.24|6261.24|6257.41|6257.41|0
1685093100000|2023-05-26 09:25:00|6259.78|6259.78|6262.85|6262.85|6263.45|6263.45|6259.74|6259.74|0
1685093400000|2023-05-26 09:30:00|6262.73|6262.73|6258.86|6258.86|6262.97|6262.97|6257.01|6257.01|0
1685093700000|2023-05-26 09:35:00|6258.36|6258.36|6258.68|6258.68|6259.41|6259.41|6256.17|6256.17|0
1685094000000|2023-05-26 09:40:00|6258.32|6258.32|6254.89|6254.89|6262.06|6262.06|6254.89|6254.89|0
1685094300000|2023-05-26 09:45:00|6254.39|6254.39|6254.17|6254.17|6255.72|6255.72|6253.26|6253.26|0
1685094600000|2023-05-26 09:50:00|6254.33|6254.33|6253.01|6253.01|6254.91|6254.91|6251.33|6251.33|0
1685094900000|2023-05-26 09:55:00|6250.09|6250.09|6252.23|6252.23|6253.37|6253.37|6250.09|6250.09|0
1685095200000|2023-05-26 10:00:00|6252.87|6252.87|6258.35|6258.35|6259.78|6259.78|6252.41|6252.41|0
1685095500000|2023-05-26 10:05:00|6258.19|6258.19|6259.9|6259.9|6262.09|6262.09|6258.19|6258.19|0
1685095800000|2023-05-26 10:10:00|6259.4|6259.4|6264.06|6264.06|6264.06|6264.06|6259.4|6259.4|0
1685096100000|2023-05-26 10:15:00|6264.3|6264.3|6262.72|6262.72|6264.3|6264.3|6261.25|6261.25|0
1685096400000|2023-05-26 10:20:00|6263.45|6263.45|6266.14|6266.14|6269.79|6269.79|6262.72|6262.72|0
1685096700000|2023-05-26 10:25:00|6266.64|6266.64|6266.19|6266.19|6269.56|6269.56|6264.88|6264.88|0
1685097000000|2023-05-26 10:30:00|6266.51|6266.51|6270.49|6270.49|6270.49|6270.49|6266.51|6266.51|0
1685097300000|2023-05-26 10:35:00|6269.99|6269.99|6268.98|6268.98|6269.99|6269.99|6264.51|6264.51|0
1685097600000|2023-05-26 10:40:00|6269.71|6269.71|6268.18|6268.18|6271.36|6271.36|6268.03|6268.03|0
1685097900000|2023-05-26 10:45:00|6268.06|6268.06|6278.64|6278.64|6278.64|6278.64|6268.06|6268.06|0
1685098200000|2023-05-26 10:50:00|6279.14|6279.14|6281.31|6281.31|6282.04|6282.04|6279.14|6279.14|0
1685098500000|2023-05-26 10:55:00|6281.54|6281.54|6276.34|6276.34|6282.54|6282.54|6276.34|6276.34|0
1685098800000|2023-05-26 11:00:00|6275.84|6275.84|6273.49|6273.49|6277.97|6277.97|6273.49|6273.49|0
1685099100000|2023-05-26 11:05:00|6272.03|6272.03|6273.55|6273.55|6273.55|6273.55|6270.83|6270.83|0
1685099400000|2023-05-26 11:10:00|6273.71|6273.71|6272.85|6272.85|6275.01|6275.01|6272.61|6272.61|0
1685099700000|2023-05-26 11:15:00|6273.58|6273.58|6270.47|6270.47|6278.29|6278.29|6270.47|6270.47|0
1685100000000|2023-05-26 11:20:00|6269.74|6269.74|6270.87|6270.87|6270.87|6270.87|6268.51|6268.51|0
1685100300000|2023-05-26 11:25:00|6270.23|6270.23|6268.06|6268.06|6270.23|6270.23|6268.06|6268.06|0
1685100600000|2023-05-26 11:30:00|6266.6|6266.6|6269.65|6269.65|6272.57|6272.57|6266.23|6266.23|0
1685100900000|2023-05-26 11:35:00|6269.15|6269.15|6263.95|6263.95|6269.15|6269.15|6262.72|6262.72|0
1685101200000|2023-05-26 11:40:00|6265.4|6265.4|6266.24|6266.24|6266.79|6266.79|6265.04|6265.04|0
1685101500000|2023-05-26 11:45:00|6266.08|6266.08|6265.36|6265.36|6266.2|6266.2|6263.79|6263.79|0
1685101800000|2023-05-26 11:50:00|6264.36|6264.36|6263.41|6263.41|6267.81|6267.81|6263.41|6263.41|0
1685102100000|2023-05-26 11:55:00|6263.04|6263.04|6263.15|6263.15|6264.61|6264.61|6261.44|6261.44|0
1685102400000|2023-05-26 12:00:00|6264.15|6264.15|6268.58|6268.58|6268.58|6268.58|6264.15|6264.15|0
1685102700000|2023-05-26 12:05:00|6268.89|6268.89|6268.76|6268.76|6269.96|6269.96|6267.8|6267.8|0
1685103000000|2023-05-26 12:10:00|6270.22|6270.22|6267.79|6267.79|6270.22|6270.22|6266.8|6266.8|0
1685103300000|2023-05-26 12:15:00|6267.63|6267.63|6268.27|6268.27|6268.27|6268.27|6267.07|6267.07|0
1685103600000|2023-05-26 12:20:00|6268.03|6268.03|6270.74|6270.74|6270.97|6270.97|6267.63|6267.63|0
1685103900000|2023-05-26 12:25:00|6270.86|6270.86|6273.11|6273.11|6273.59|6273.59|6269.08|6269.08|0
1685104200000|2023-05-26 12:30:00|6272.38|6272.38|6269.87|6269.87|6274.18|6274.18|6269.87|6269.87|0
1685104500000|2023-05-26 12:35:00|6269.75|6269.75|6265.81|6265.81|6270.56|6270.56|6265.81|6265.81|0
1685104800000|2023-05-26 12:40:00|6265.97|6265.97|6261.75|6261.75|6265.97|6265.97|6261.59|6261.59|0
1685105100000|2023-05-26 12:45:00|6261.91|6261.91|6260.46|6260.46|6261.91|6261.91|6258.37|6258.37|0
1685105400000|2023-05-26 12:50:00|6260.96|6260.96|6260.23|6260.23|6262.69|6262.69|6259.64|6259.64|0
1685105700000|2023-05-26 12:55:00|6259.5|6259.5|6258.13|6258.13|6259.5|6259.5|6257.97|6257.97|0
1685106000000|2023-05-26 13:00:00|6257.63|6257.63|6255.94|6255.94|6258.21|6258.21|6255.94|6255.94|0
1685106300000|2023-05-26 13:05:00|6256.1|6256.1|6254.68|6254.68|6256.1|6256.1|6252.97|6252.97|0
1685106600000|2023-05-26 13:10:00|6256.14|6256.14|6261.94|6261.94|6261.94|6261.94|6256.14|6256.14|0
1685106900000|2023-05-26 13:15:00|6262.26|6262.26|6262.8|6262.8|6263.69|6263.69|6261.2|6261.2|0
1685107200000|2023-05-26 13:20:00|6263.3|6263.3|6263.85|6263.85|6265.26|6265.26|6263.14|6263.14|0
1685107500000|2023-05-26 13:25:00|6263.73|6263.73|6272.37|6272.37|6272.69|6272.69|6263.32|6263.32|0
1685107800000|2023-05-26 13:30:00|6272.49|6272.49|6274|6274|6275.77|6275.77|6270.38|6270.38|0
1685108100000|2023-05-26 13:35:00|6275.46|6275.46|6282.31|6282.31|6283.2|6283.2|6274.71|6274.71|0
1685108400000|2023-05-26 13:40:00|6283.04|6283.04|6293.89|6293.89|6296.76|6296.76|6283.04|6283.04|0
1685108700000|2023-05-26 13:45:00|6294.39|6294.39|6307.08|6307.08|6308.49|6308.49|6294.39|6294.39|0
1685109000000|2023-05-26 13:50:00|6306.35|6306.35|6310.87|6310.87|6311.35|6311.35|6306.35|6306.35|0
1685109300000|2023-05-26 13:55:00|6310.14|6310.14|6307.92|6307.92|6314.27|6314.27|6307.92|6307.92|0
1685109600000|2023-05-26 14:00:00|6308.29|6308.29|6309.63|6309.63|6314.37|6314.37|6305.9|6305.9|0
1685109900000|2023-05-26 14:05:00|6310.63|6310.63|6317.69|6317.69|6317.69|6317.69|6309.19|6309.19|0
1685110200000|2023-05-26 14:10:00|6317.85|6317.85|6305.9|6305.9|6318.01|6318.01|6304.85|6304.85|0
1685110500000|2023-05-26 14:15:00|6305.8|6305.8|6304.8|6304.8|6307.69|6307.69|6300.23|6300.23|0
1685110800000|2023-05-26 14:20:00|6305.8|6305.8|6304.14|6304.14|6305.8|6305.8|6301.35|6301.35|0
1685111100000|2023-05-26 14:25:00|6304.46|6304.46|6309.32|6309.32|6309.32|6309.32|6304.46|6304.46|0
1685111400000|2023-05-26 14:30:00|6309.82|6309.82|6317.76|6317.76|6319.16|6319.16|6309.82|6309.82|0
1685111700000|2023-05-26 14:35:00|6317.92|6317.92|6316.7|6316.7|6321.6|6321.6|6315.46|6315.46|0
1685112000000|2023-05-26 14:40:00|6317.02|6317.02|6312.79|6312.79|6321.23|6321.23|6312.63|6312.63|0
1685112300000|2023-05-26 14:45:00|6312.63|6312.63|6310.18|6310.18|6312.79|6312.79|6309.22|6309.22|0
1685112600000|2023-05-26 14:50:00|6310.02|6310.02|6313.25|6313.25|6313.25|6313.25|6308.66|6308.66|0
1685112900000|2023-05-26 14:55:00|6312.61|6312.61|6305.47|6305.47|6312.61|6312.61|6305.47|6305.47|0
1685113200000|2023-05-26 15:00:00|6305.31|6305.31|6310.4|6310.4|6310.72|6310.72|6305.31|6305.31|0
1685113500000|2023-05-26 15:05:00|6310.24|6310.24|6306.57|6306.57|6310.24|6310.24|6304.77|6304.77|0
1685113800000|2023-05-26 15:10:00|6306.69|6306.69|6305.59|6305.59|6307.48|6307.48|6303.96|6303.96|0
1685114100000|2023-05-26 15:15:00|6305.75|6305.75|6303.54|6303.54|6308.95|6308.95|6303.31|6303.31|0
1685114400000|2023-05-26 15:20:00|6303.7|6303.7|6301.69|6301.69|6304.73|6304.73|6301.53|6301.53|0
1685114700000|2023-05-26 15:25:00|6301.53|6301.53|6302.59|6302.59|6303.27|6303.27|6300.69|6300.69|0
1685430900000|2023-05-30 07:15:00|6265.51|6265.51|6277|6277|6277|6277|6265.51|6265.51|0
1685431200000|2023-05-30 07:20:00|6277.5|6277.5|6269.14|6269.14|6277.5|6277.5|6266.28|6266.28|0
1685431500000|2023-05-30 07:25:00|6268.65|6268.65|6275.37|6275.37|6275.37|6275.37|6264.65|6264.65|0
1685431800000|2023-05-30 07:30:00|6275.69|6275.69|6270.36|6270.36|6275.69|6275.69|6259.78|6259.78|0
1685432100000|2023-05-30 07:35:00|6268.9|6268.9|6275.56|6275.56|6275.88|6275.88|6268.26|6268.26|0
1685432400000|2023-05-30 07:40:00|6276.06|6276.06|6287.25|6287.25|6289.41|6289.41|6275.56|6275.56|0
1685432700000|2023-05-30 07:45:00|6287.57|6287.57|6284.71|6284.71|6289.03|6289.03|6284.71|6284.71|0
1685433000000|2023-05-30 07:50:00|6284.46|6284.46|6278.74|6278.74|6284.46|6284.46|6278.74|6278.74|0
1685433300000|2023-05-30 07:55:00|6278.62|6278.62|6284.52|6284.52|6285.31|6285.31|6278.36|6278.36|0
1685433600000|2023-05-30 08:00:00|6285.02|6285.02|6284.25|6284.25|6286.16|6286.16|6282.29|6282.29|0
1685433900000|2023-05-30 08:05:00|6283.75|6283.75|6287.12|6287.12|6287.76|6287.76|6277.95|6277.95|0
1685434200000|2023-05-30 08:10:00|6287.28|6287.28|6282.13|6282.13|6288.38|6288.38|6281.45|6281.45|0
1685434500000|2023-05-30 08:15:00|6282.63|6282.63|6279.49|6279.49|6282.79|6282.79|6278.87|6278.87|0
1685434800000|2023-05-30 08:20:00|6278.76|6278.76|6280.8|6280.8|6280.8|6280.8|6276.07|6276.07|0
1685435100000|2023-05-30 08:25:00|6281.53|6281.53|6278|6278|6283.12|6283.12|6277.25|6277.25|0
1685435400000|2023-05-30 08:30:00|6277.5|6277.5|6281.5|6281.5|6281.5|6281.5|6276.36|6276.36|0
1685435700000|2023-05-30 08:35:00|6281.34|6281.34|6278.05|6278.05|6282.39|6282.39|6276.26|6276.26|0
1685436000000|2023-05-30 08:40:00|6277.8|6277.8|6278.3|6278.3|6281.77|6281.77|6277.8|6277.8|0
1685436300000|2023-05-30 08:45:00|6278.8|6278.8|6282.39|6282.39|6282.39|6282.39|6278.8|6278.8|0
1685436600000|2023-05-30 08:50:00|6282.51|6282.51|6289.33|6289.33|6289.33|6289.33|6282.51|6282.51|0
1685436900000|2023-05-30 08:55:00|6289.21|6289.21|6294.15|6294.15|6297.8|6297.8|6289.21|6289.21|0
1685437200000|2023-05-30 09:00:00|6295.15|6295.15|6299.84|6299.84|6299.84|6299.84|6295.15|6295.15|0
1685437500000|2023-05-30 09:05:00|6299.11|6299.11|6302.08|6302.08|6302.08|6302.08|6298.33|6298.33|0
1685437800000|2023-05-30 09:10:00|6301.76|6301.76|6303.45|6303.45|6303.45|6303.45|6300.62|6300.62|0
1685438100000|2023-05-30 09:15:00|6303.21|6303.21|6299.99|6299.99|6303.21|6303.21|6298.03|6298.03|0
1685438400000|2023-05-30 09:20:00|6299.26|6299.26|6299.29|6299.29|6300.72|6300.72|6297.68|6297.68|0
1685438700000|2023-05-30 09:25:00|6300.75|6300.75|6299.32|6299.32|6301.06|6301.06|6297.32|6297.32|0
1685439000000|2023-05-30 09:30:00|6299.56|6299.56|6289.83|6289.83|6300.42|6300.42|6286.87|6286.87|0
1685439300000|2023-05-30 09:35:00|6290.56|6290.56|6290.22|6290.22|6293.61|6293.61|6289.72|6289.72|0
1685439600000|2023-05-30 09:40:00|6289.22|6289.22|6284.51|6284.51|6289.72|6289.72|6284.35|6284.35|0
1685439900000|2023-05-30 09:45:00|6284.83|6284.83|6283.46|6283.46|6284.99|6284.99|6283.46|6283.46|0
1685440200000|2023-05-30 09:50:00|6284.19|6284.19|6286.04|6286.04|6287.84|6287.84|6284.19|6284.19|0
1685440500000|2023-05-30 09:55:00|6285.72|6285.72|6283.63|6283.63|6285.72|6285.72|6282.97|6282.97|0
1685440800000|2023-05-30 10:00:00|6283.47|6283.47|6285.63|6285.63|6286.3|6286.3|6281.31|6281.31|0
1685441100000|2023-05-30 10:05:00|6285.95|6285.95|6288.16|6288.16|6288.89|6288.89|6285.95|6285.95|0
1685441400000|2023-05-30 10:10:00|6287.43|6287.43|6290.15|6290.15|6290.15|6290.15|6286.53|6286.53|0
1685441700000|2023-05-30 10:15:00|6291.1|6291.1|6292.4|6292.4|6292.4|6292.4|6289.47|6289.47|0
1685442000000|2023-05-30 10:20:00|6293.13|6293.13|6293.16|6293.16|6294.66|6294.66|6293.13|6293.13|0
1685442300000|2023-05-30 10:25:00|6292.43|6292.43|6285.51|6285.51|6292.43|6292.43|6282.49|6282.49|0
1685442600000|2023-05-30 10:30:00|6284.51|6284.51|6277.91|6277.91|6284.8|6284.8|6277.91|6277.91|0
1685442900000|2023-05-30 10:35:00|6277.6|6277.6|6273.43|6273.43|6277.6|6277.6|6273.43|6273.43|0
1685443200000|2023-05-30 10:40:00|6272.93|6272.93|6273.83|6273.83|6275.81|6275.81|6269.24|6269.24|0
1685443500000|2023-05-30 10:45:00|6273.99|6273.99|6271.92|6271.92|6274.99|6274.99|6271.8|6271.8|0
1685443800000|2023-05-30 10:50:00|6271.76|6271.76|6272.82|6272.82|6274.75|6274.75|6271.52|6271.52|0
1685444100000|2023-05-30 10:55:00|6272.32|6272.32|6274.67|6274.67|6274.67|6274.67|6269.61|6269.61|0
1685444400000|2023-05-30 11:00:00|6274.84|6274.84|6268.39|6268.39|6274.84|6274.84|6265.41|6265.41|0
1685444700000|2023-05-30 11:05:00|6266.39|6266.39|6257.24|6257.24|6266.39|6266.39|6256.84|6256.84|0
1685445000000|2023-05-30 11:10:00|6256.76|6256.76|6257.73|6257.73|6258.97|6258.97|6256.76|6256.76|0
1685445300000|2023-05-30 11:15:00|6257.49|6257.49|6258.21|6258.21|6260.56|6260.56|6257.49|6257.49|0
1685445600000|2023-05-30 11:20:00|6257.21|6257.21|6254.07|6254.07|6257.21|6257.21|6251.23|6251.23|0
1685445900000|2023-05-30 11:25:00|6254.57|6254.57|6253.83|6253.83|6254.57|6254.57|6251.52|6251.52|0
1685446200000|2023-05-30 11:30:00|6253.33|6253.33|6252.61|6252.61|6254.79|6254.79|6250.17|6250.17|0
1685446500000|2023-05-30 11:35:00|6252.29|6252.29|6254.1|6254.1|6254.78|6254.78|6250.83|6250.83|0
1685446800000|2023-05-30 11:40:00|6252.64|6252.64|6249.15|6249.15|6252.9|6252.9|6247.85|6247.85|0
1685447100000|2023-05-30 11:45:00|6248.65|6248.65|6245.68|6245.68|6250.33|6250.33|6245.18|6245.18|0
1685447400000|2023-05-30 11:50:00|6245.52|6245.52|6244.55|6244.55|6245.52|6245.52|6243.05|6243.05|0
1685447700000|2023-05-30 11:55:00|6244.05|6244.05|6237.82|6237.82|6244.05|6244.05|6236.66|6236.66|0
1685448000000|2023-05-30 12:00:00|6239.28|6239.28|6233.87|6233.87|6240.28|6240.28|6233.87|6233.87|0
1685448300000|2023-05-30 12:05:00|6234.87|6234.87|6243.77|6243.77|6243.77|6243.77|6233.87|6233.87|0
1685448600000|2023-05-30 12:10:00|6243.27|6243.27|6248.12|6248.12|6249.79|6249.79|6243.27|6243.27|0
1685448900000|2023-05-30 12:15:00|6248.62|6248.62|6249.21|6249.21|6250.82|6250.82|6248.18|6248.18|0
1685449200000|2023-05-30 12:20:00|6249.09|6249.09|6251.43|6251.43|6251.43|6251.43|6248.05|6248.05|0
1685449500000|2023-05-30 12:25:00|6251.93|6251.93|6254.82|6254.82|6255.14|6255.14|6251.93|6251.93|0
1685449800000|2023-05-30 12:30:00|6254.66|6254.66|6253.13|6253.13|6254.66|6254.66|6250.49|6250.49|0
1685450100000|2023-05-30 12:35:00|6252.63|6252.63|6251.2|6251.2|6253.13|6253.13|6249.17|6249.17|0
1685450400000|2023-05-30 12:40:00|6251.36|6251.36|6249.79|6249.79|6251.36|6251.36|6248.44|6248.44|0
1685450700000|2023-05-30 12:45:00|6249.15|6249.15|6242.5|6242.5|6249.15|6249.15|6242.5|6242.5|0
1685451000000|2023-05-30 12:50:00|6242.34|6242.34|6236.59|6236.59|6242.48|6242.48|6236.43|6236.43|0
1685451300000|2023-05-30 12:55:00|6235.86|6235.86|6231.56|6231.56|6235.86|6235.86|6231.13|6231.13|0
1685451600000|2023-05-30 13:00:00|6232.06|6232.06|6238.69|6238.69|6238.69|6238.69|6232.06|6232.06|0
1685451900000|2023-05-30 13:05:00|6237.69|6237.69|6237.83|6237.83|6241.13|6241.13|6235.11|6235.11|0
1685452200000|2023-05-30 13:10:00|6236.33|6236.33|6238.34|6238.34|6238.34|6238.34|6235.1|6235.1|0
1685452500000|2023-05-30 13:15:00|6238.84|6238.84|6237.57|6237.57|6238.84|6238.84|6237.57|6237.57|0
1685452800000|2023-05-30 13:20:00|6237.41|6237.41|6240.19|6240.19|6240.69|6240.69|6237.25|6237.25|0
1685453100000|2023-05-30 13:25:00|6240.31|6240.31|6245.76|6245.76|6247.74|6247.74|6240.31|6240.31|0
1685453400000|2023-05-30 13:30:00|6246.92|6246.92|6234.78|6234.78|6248.05|6248.05|6234.78|6234.78|0
1685453700000|2023-05-30 13:35:00|6234.05|6234.05|6228.42|6228.42|6235.19|6235.19|6226.6|6226.6|0
1685454000000|2023-05-30 13:40:00|6228.3|6228.3|6231.59|6231.59|6231.59|6231.59|6225.94|6225.94|0
1685454300000|2023-05-30 13:45:00|6232.09|6232.09|6232.99|6232.99|6235.75|6235.75|6229.84|6229.84|0
1685454600000|2023-05-30 13:50:00|6233.49|6233.49|6235.76|6235.76|6239.49|6239.49|6233.49|6233.49|0
1685454900000|2023-05-30 13:55:00|6235.03|6235.03|6243.93|6243.93|6244.66|6244.66|6232.52|6232.52|0
1685455200000|2023-05-30 14:00:00|6244.41|6244.41|6240.94|6240.94|6252.4|6252.4|6240.94|6240.94|0
1685455500000|2023-05-30 14:05:00|6240.21|6240.21|6237.19|6237.19|6241.8|6241.8|6236.13|6236.13|0
1685455800000|2023-05-30 14:10:00|6237.44|6237.44|6236.32|6236.32|6240.01|6240.01|6234.06|6234.06|0
1685456100000|2023-05-30 14:15:00|6236.48|6236.48|6241.36|6241.36|6241.36|6241.36|6234.85|6234.85|0
1685456400000|2023-05-30 14:20:00|6241.68|6241.68|6233.43|6233.43|6241.92|6241.92|6233.43|6233.43|0
1685456700000|2023-05-30 14:25:00|6233.19|6233.19|6225.35|6225.35|6233.69|6233.69|6223.73|6223.73|0
1685457000000|2023-05-30 14:30:00|6226.35|6226.35|6227.18|6227.18|6229.79|6229.79|6226.35|6226.35|0
1685457300000|2023-05-30 14:35:00|6226.18|6226.18|6219.31|6219.31|6226.18|6226.18|6218.24|6218.24|0
1685457600000|2023-05-30 14:40:00|6219.43|6219.43|6216.75|6216.75|6220.33|6220.33|6216.71|6216.71|0
1685457900000|2023-05-30 14:45:00|6217.75|6217.75|6219.65|6219.65|6219.94|6219.94|6216.14|6216.14|0
1685458200000|2023-05-30 14:50:00|6219.77|6219.77|6216|6216|6220.34|6220.34|6215.1|6215.1|0
1685458500000|2023-05-30 14:55:00|6217.46|6217.46|6217.65|6217.65|6219.11|6219.11|6213.68|6213.68|0
1685458800000|2023-05-30 15:00:00|6218.65|6218.65|6220.63|6220.63|6222.9|6222.9|6218.49|6218.49|0
1685459100000|2023-05-30 15:05:00|6220.75|6220.75|6220.07|6220.07|6225.75|6225.75|6219.91|6219.91|0
1685459400000|2023-05-30 15:10:00|6219.75|6219.75|6217.06|6217.06|6220.98|6220.98|6216.81|6216.81|0
1685459700000|2023-05-30 15:15:00|6217.56|6217.56|6210.49|6210.49|6217.56|6217.56|6210.49|6210.49|0
1685460000000|2023-05-30 15:20:00|6210.61|6210.61|6215.04|6215.04|6217.23|6217.23|6210.36|6210.36|0
1685460300000|2023-05-30 15:25:00|6214.31|6214.31|6221.49|6221.49|6221.49|6221.49|6214.31|6214.31|0
1685517300000|2023-05-31 07:15:00|6176.95|6176.95|6181.9|6181.9|6181.9|6181.9|6175.95|6175.95|0
1685517600000|2023-05-31 07:20:00|6182.27|6182.27|6181.4|6181.4|6182.27|6182.27|6173.18|6173.18|0
1685517900000|2023-05-31 07:25:00|6181.65|6181.65|6200.99|6200.99|6201.49|6201.49|6181.65|6181.65|0
1685518200000|2023-05-31 07:30:00|6201.36|6201.36|6201.75|6201.75|6201.75|6201.75|6193.28|6193.28|0
1685518500000|2023-05-31 07:35:00|6202.75|6202.75|6206.22|6206.22|6208.01|6208.01|6202.75|6202.75|0
1685518800000|2023-05-31 07:40:00|6206.72|6206.72|6202.99|6202.99|6209.5|6209.5|6202.99|6202.99|0
1685519100000|2023-05-31 07:45:00|6201.99|6201.99|6205.51|6205.51|6208.3|6208.3|6201.31|6201.31|0
1685519400000|2023-05-31 07:50:00|6206.01|6206.01|6207.66|6207.66|6209.23|6209.23|6206.01|6206.01|0
1685519700000|2023-05-31 07:55:00|6208.66|6208.66|6216.55|6216.55|6216.55|6216.55|6208.66|6208.66|0
1685520000000|2023-05-31 08:00:00|6216.05|6216.05|6216.36|6216.36|6217.05|6217.05|6215.47|6215.47|0
1685520300000|2023-05-31 08:05:00|6215.86|6215.86|6221.9|6221.9|6221.9|6221.9|6215.86|6215.86|0
1685520600000|2023-05-31 08:10:00|6222.4|6222.4|6223.06|6223.06|6229.24|6229.24|6220.94|6220.94|0
1685520900000|2023-05-31 08:15:00|6223.56|6223.56|6225.35|6225.35|6226.25|6226.25|6222.43|6222.43|0
1685521200000|2023-05-31 08:20:00|6224.87|6224.87|6227.36|6227.36|6228.72|6228.72|6224.87|6224.87|0
1685521500000|2023-05-31 08:25:00|6227.49|6227.49|6218.72|6218.72|6227.49|6227.49|6218.72|6218.72|0
1685521800000|2023-05-31 08:30:00|6219.45|6219.45|6225.19|6225.19|6228.47|6228.47|6219.45|6219.45|0
1685522100000|2023-05-31 08:35:00|6225.07|6225.07|6228.65|6228.65|6228.85|6228.85|6219.75|6219.75|0
1685522400000|2023-05-31 08:40:00|6225.73|6225.73|6218.06|6218.06|6226.3|6226.3|6216.29|6216.29|0
1685522700000|2023-05-31 08:45:00|6219.06|6219.06|6220.56|6220.56|6225.16|6225.16|6218.9|6218.9|0
1685523000000|2023-05-31 08:50:00|6220.44|6220.44|6229.58|6229.58|6231.35|6231.35|6220.44|6220.44|0
1685523300000|2023-05-31 08:55:00|6228.94|6228.94|6233.44|6233.44|6234.75|6234.75|6228.94|6228.94|0
1685523600000|2023-05-31 09:00:00|6234.1|6234.1|6234.1|6234.1|6236.4|6236.4|6233.37|6233.37|0
1685523900000|2023-05-31 09:05:00|6233.6|6233.6|6223.8|6223.8|6234.33|6234.33|6223.33|6223.33|0
1685524200000|2023-05-31 09:10:00|6223.32|6223.32|6219.04|6219.04|6224.31|6224.31|6219.04|6219.04|0
1685524500000|2023-05-31 09:15:00|6219.77|6219.77|6212.98|6212.98|6219.77|6219.77|6212.98|6212.98|0
1685524800000|2023-05-31 09:20:00|6212.5|6212.5|6215.48|6215.48|6218.77|6218.77|6212.5|6212.5|0
1685525100000|2023-05-31 09:25:00|6216.94|6216.94|6219.74|6219.74|6220.47|6220.47|6216.21|6216.21|0
1685525400000|2023-05-31 09:30:00|6220.47|6220.47|6219.96|6219.96|6222.92|6222.92|6219.18|6219.18|0
1685525700000|2023-05-31 09:35:00|6219.01|6219.01|6220.46|6220.46|6220.46|6220.46|6214.49|6214.49|0
1685526000000|2023-05-31 09:40:00|6221.19|6221.19|6225.48|6225.48|6226.71|6226.71|6219.73|6219.73|0
1685526300000|2023-05-31 09:45:00|6224.75|6224.75|6221.83|6221.83|6224.75|6224.75|6221.83|6221.83|0
1685526600000|2023-05-31 09:50:00|6221.99|6221.99|6222.81|6222.81|6222.81|6222.81|6218.09|6218.09|0
1685526900000|2023-05-31 09:55:00|6223.29|6223.29|6220.51|6220.51|6224.29|6224.29|6220.28|6220.28|0
1685527200000|2023-05-31 10:00:00|6221.01|6221.01|6223.97|6223.97|6224.36|6224.36|6221.01|6221.01|0
1685527500000|2023-05-31 10:05:00|6223.67|6223.67|6223.52|6223.52|6224.25|6224.25|6221.22|6221.22|0
1685527800000|2023-05-31 10:10:00|6224.02|6224.02|6218.77|6218.77|6225.02|6225.02|6217.27|6217.27|0
1685528100000|2023-05-31 10:15:00|6218.04|6218.04|6224.42|6224.42|6224.42|6224.42|6217.72|6217.72|0
1685528400000|2023-05-31 10:20:00|6224.92|6224.92|6229.84|6229.84|6229.84|6229.84|6222.69|6222.69|0
1685528700000|2023-05-31 10:25:00|6231.3|6231.3|6227.8|6227.8|6231.3|6231.3|6227.64|6227.64|0
1685529000000|2023-05-31 10:30:00|6227.07|6227.07|6224.26|6224.26|6227.07|6227.07|6223.26|6223.26|0
1685529300000|2023-05-31 10:35:00|6224.1|6224.1|6229.34|6229.34|6229.84|6229.84|6224.1|6224.1|0
1685529600000|2023-05-31 10:40:00|6230.07|6230.07|6229.47|6229.47|6230.07|6230.07|6228.29|6228.29|0
1685529900000|2023-05-31 10:45:00|6228.74|6228.74|6232.15|6232.15|6235.57|6235.57|6228.5|6228.5|0
1685530200000|2023-05-31 10:50:00|6229.96|6229.96|6231.93|6231.93|6232.05|6232.05|6229.19|6229.19|0
1685530500000|2023-05-31 10:55:00|6231.43|6231.43|6228.78|6228.78|6231.99|6231.99|6228.3|6228.3|0
1685530800000|2023-05-31 11:00:00|6228.05|6228.05|6233.67|6233.67|6233.67|6233.67|6228.05|6228.05|0
1685531100000|2023-05-31 11:05:00|6232.22|6232.22|6228.8|6228.8|6232.69|6232.69|6227.27|6227.27|0
1685531400000|2023-05-31 11:10:00|6230.29|6230.29|6228.02|6228.02|6231.29|6231.29|6227.72|6227.72|0
1685531700000|2023-05-31 11:15:00|6228.51|6228.51|6226.07|6226.07|6228.51|6228.51|6225.58|6225.58|0
1685532000000|2023-05-31 11:20:00|6226.8|6226.8|6228.51|6228.51|6228.83|6228.83|6226.8|6226.8|0
1685532300000|2023-05-31 11:25:00|6231.01|6231.01|6233.88|6233.88|6234.38|6234.38|6229.77|6229.77|0
1685532600000|2023-05-31 11:30:00|6234.38|6234.38|6250.21|6250.21|6250.21|6250.21|6234.3|6234.3|0
1685532900000|2023-05-31 11:35:00|6250.71|6250.71|6237.13|6237.13|6253.93|6253.93|6237.13|6237.13|0
1685533200000|2023-05-31 11:40:00|6236.4|6236.4|6239.08|6239.08|6239.09|6239.09|6236.4|6236.4|0
1685533500000|2023-05-31 11:45:00|6240.54|6240.54|6233.25|6233.25|6240.54|6240.54|6233.25|6233.25|0
1685533800000|2023-05-31 11:50:00|6233.98|6233.98|6234.77|6234.77|6236.41|6236.41|6233.82|6233.82|0
1685534100000|2023-05-31 11:55:00|6234.04|6234.04|6234.14|6234.14|6235|6235|6233.14|6233.14|0
1685534400000|2023-05-31 12:00:00|6232.68|6232.68|6227.95|6227.95|6232.68|6232.68|6225.6|6225.6|0
1685534700000|2023-05-31 12:05:00|6227.79|6227.79|6214.67|6214.67|6227.79|6227.79|6214.67|6214.67|0
1685535000000|2023-05-31 12:10:00|6213.44|6213.44|6218.77|6218.77|6218.77|6218.77|6211.1|6211.1|0
1685535300000|2023-05-31 12:15:00|6219.77|6219.77|6221.44|6221.44|6224.24|6224.24|6218.77|6218.77|0
1685535600000|2023-05-31 12:20:00|6222.17|6222.17|6222.76|6222.76|6224.2|6224.2|6218.5|6218.5|0
1685535900000|2023-05-31 12:25:00|6222.92|6222.92|6218.96|6218.96|6222.92|6222.92|6218.96|6218.96|0
1685536200000|2023-05-31 12:30:00|6218.64|6218.64|6224.17|6224.17|6224.17|6224.17|6218.64|6218.64|0
1685536500000|2023-05-31 12:35:00|6225.63|6225.63|6224.24|6224.24|6226.45|6226.45|6224.24|6224.24|0
1685536800000|2023-05-31 12:40:00|6225.24|6225.24|6225.93|6225.93|6227.75|6227.75|6224.51|6224.51|0
1685537100000|2023-05-31 12:45:00|6226.06|6226.06|6220.95|6220.95|6226.56|6226.56|6220.95|6220.95|0
1685537400000|2023-05-31 12:50:00|6220.22|6220.22|6219.57|6219.57|6222.17|6222.17|6218.72|6218.72|0
1685537700000|2023-05-31 12:55:00|6220.57|6220.57|6221.51|6221.51|6221.91|6221.91|6220.45|6220.45|0
1685538000000|2023-05-31 13:00:00|6220.78|6220.78|6221.82|6221.82|6222.14|6222.14|6220.78|6220.78|0
1685538300000|2023-05-31 13:05:00|6221.98|6221.98|6226.47|6226.47|6226.47|6226.47|6221.58|6221.58|0
1685538600000|2023-05-31 13:10:00|6226.79|6226.79|6220.83|6220.83|6227.8|6227.8|6219.37|6219.37|0
1685538900000|2023-05-31 13:15:00|6220.19|6220.19|6213.37|6213.37|6220.19|6220.19|6212.64|6212.64|0
1685539200000|2023-05-31 13:20:00|6212.64|6212.64|6209.69|6209.69|6215.44|6215.44|6209.19|6209.19|0
1685539500000|2023-05-31 13:25:00|6210.19|6210.19|6208.47|6208.47|6211.31|6211.31|6208|6208|0
1685539800000|2023-05-31 13:30:00|6207.97|6207.97|6182.08|6182.08|6207.97|6207.97|6182.08|6182.08|0
1685540100000|2023-05-31 13:35:00|6181.96|6181.96|6185.35|6185.35|6186.84|6186.84|6178.78|6178.78|0
1685540400000|2023-05-31 13:40:00|6185.67|6185.67|6177.8|6177.8|6188.59|6188.59|6176.68|6176.68|0
1685540700000|2023-05-31 13:45:00|6177.07|6177.07|6181.26|6181.26|6182.81|6182.81|6168.52|6168.52|0
1685541000000|2023-05-31 13:50:00|6181.99|6181.99|6184.19|6184.19|6185.5|6185.5|6180.64|6180.64|0
1685541300000|2023-05-31 13:55:00|6183.69|6183.69|6178.37|6178.37|6185.04|6185.04|6178.28|6178.28|0
1685541600000|2023-05-31 14:00:00|6176.18|6176.18|6176.55|6176.55|6179.6|6179.6|6173.73|6173.73|0
1685541900000|2023-05-31 14:05:00|6176.05|6176.05|6179.89|6179.89|6180.92|6180.92|6175.47|6175.47|0
1685542200000|2023-05-31 14:10:00|6180.39|6180.39|6172.26|6172.26|6180.39|6180.39|6171.76|6171.76|0
1685542500000|2023-05-31 14:15:00|6171.26|6171.26|6170.72|6170.72|6173.63|6173.63|6169.92|6169.92|0
1685542800000|2023-05-31 14:20:00|6170.56|6170.56|6167.72|6167.72|6170.86|6170.86|6166.67|6166.67|0
1685543100000|2023-05-31 14:25:00|6166.99|6166.99|6163.05|6163.05|6168.11|6168.11|6162.55|6162.55|0
1685543400000|2023-05-31 14:30:00|6162.92|6162.92|6153.21|6153.21|6162.92|6162.92|6151.6|6151.6|0
1685543700000|2023-05-31 14:35:00|6151.02|6151.02|6148.48|6148.48|6151.71|6151.71|6145.37|6145.37|0
1685544000000|2023-05-31 14:40:00|6148.58|6148.58|6154.02|6154.02|6154.25|6154.25|6145.1|6145.1|0
1685544300000|2023-05-31 14:45:00|6154.52|6154.52|6141.72|6141.72|6157.6|6157.6|6141.72|6141.72|0
1685544600000|2023-05-31 14:50:00|6141.56|6141.56|6142.5|6142.5|6148.03|6148.03|6140.1|6140.1|0
1685544900000|2023-05-31 14:55:00|6143|6143|6143.17|6143.17|6147.86|6147.86|6143|6143|0
1685545200000|2023-05-31 15:00:00|6142.44|6142.44|6142.86|6142.86|6148.53|6148.53|6142.13|6142.13|0
1685545500000|2023-05-31 15:05:00|6142.36|6142.36|6137.55|6137.55|6143.09|6143.09|6135.61|6135.61|0
1685545800000|2023-05-31 15:10:00|6136.55|6136.55|6137.78|6137.78|6139.64|6139.64|6135.44|6135.44|0
1685546100000|2023-05-31 15:15:00|6138.51|6138.51|6139.53|6139.53|6139.53|6139.53|6135.5|6135.5|0
1685546400000|2023-05-31 15:20:00|6139.7|6139.7|6142.36|6142.36|6143.71|6143.71|6139.7|6139.7|0
1685546700000|2023-05-31 15:25:00|6142.52|6142.52|6138.95|6138.95|6146.02|6146.02|6138.79|6138.79|0
1685603700000|2023-06-01 07:15:00|6184.72|6184.72|6175.13|6175.13|6186.18|6186.18|6173.67|6173.67|0
1685604000000|2023-06-01 07:20:00|6173.63|6173.63|6182.21|6182.21|6182.21|6182.21|6173.63|6173.63|0
1685604300000|2023-06-01 07:25:00|6182.71|6182.71|6183.29|6183.29|6187.48|6187.48|6179.48|6179.48|0
1685604600000|2023-06-01 07:30:00|6183.66|6183.66|6181.67|6181.67|6187.66|6187.66|6181.63|6181.63|0
1685604900000|2023-06-01 07:35:00|6182.4|6182.4|6184.18|6184.18|6188.94|6188.94|6182.4|6182.4|0
1685605200000|2023-06-01 07:40:00|6183.68|6183.68|6184.07|6184.07|6188.3|6188.3|6182.38|6182.38|0
1685605500000|2023-06-01 07:45:00|6184.57|6184.57|6186.57|6186.57|6186.57|6186.57|6182.28|6182.28|0
1685605800000|2023-06-01 07:50:00|6186.82|6186.82|6186.87|6186.87|6188.6|6188.6|6186.1|6186.1|0
1685606100000|2023-06-01 07:55:00|6186.37|6186.37|6191.35|6191.35|6192.34|6192.34|6186.37|6186.37|0
1685606400000|2023-06-01 08:00:00|6192.08|6192.08|6187.25|6187.25|6195.74|6195.74|6186.39|6186.39|0
1685606700000|2023-06-01 08:05:00|6187.75|6187.75|6196.71|6196.71|6198.05|6198.05|6187.75|6187.75|0
1685607000000|2023-06-01 08:10:00|6197.21|6197.21|6198.97|6198.97|6198.97|6198.97|6196.78|6196.78|0
1685607300000|2023-06-01 08:15:00|6199.47|6199.47|6202.66|6202.66|6203.66|6203.66|6199.47|6199.47|0
1685607600000|2023-06-01 08:20:00|6206.31|6206.31|6207.92|6207.92|6208.42|6208.42|6204.69|6204.69|0
1685607900000|2023-06-01 08:25:00|6206.92|6206.92|6209.95|6209.95|6212.14|6212.14|6206.92|6206.92|0
1685608200000|2023-06-01 08:30:00|6210.45|6210.45|6208.83|6208.83|6212.56|6212.56|6208.83|6208.83|0
1685608500000|2023-06-01 08:35:00|6208.73|6208.73|6210.81|6210.81|6212.36|6212.36|6208.73|6208.73|0
1685608800000|2023-06-01 08:40:00|6209.35|6209.35|6209.38|6209.38|6211.33|6211.33|6209.02|6209.02|0
1685609100000|2023-06-01 08:45:00|6209.08|6209.08|6208.72|6208.72|6210.69|6210.69|6208.56|6208.56|0
1685609400000|2023-06-01 08:50:00|6209.04|6209.04|6206.17|6206.17|6209.04|6209.04|6206.17|6206.17|0
1685609700000|2023-06-01 08:55:00|6206.33|6206.33|6207.02|6207.02|6208.13|6208.13|6206.33|6206.33|0
1685610000000|2023-06-01 09:00:00|6206.29|6206.29|6209.07|6209.07|6209.38|6209.38|6205.95|6205.95|0
1685610300000|2023-06-01 09:05:00|6208.34|6208.34|6202.82|6202.82|6208.34|6208.34|6200.13|6200.13|0
1685610600000|2023-06-01 09:10:00|6201.36|6201.36|6194.71|6194.71|6201.36|6201.36|6194.71|6194.71|0
1685610900000|2023-06-01 09:15:00|6193.98|6193.98|6192.1|6192.1|6194.69|6194.69|6185.87|6185.87|0
1685611200000|2023-06-01 09:20:00|6192.58|6192.58|6200.57|6200.57|6200.72|6200.72|6192.58|6192.58|0
1685611500000|2023-06-01 09:25:00|6200.07|6200.07|6200.31|6200.31|6203.29|6203.29|6199.83|6199.83|0
1685611800000|2023-06-01 09:30:00|6199.81|6199.81|6201.31|6201.31|6201.45|6201.45|6199.81|6199.81|0
1685612100000|2023-06-01 09:35:00|6201.07|6201.07|6196.76|6196.76|6203.26|6203.26|6195.03|6195.03|0
1685612400000|2023-06-01 09:40:00|6197.39|6197.39|6206.12|6206.12|6207.12|6207.12|6197.39|6197.39|0
1685612700000|2023-06-01 09:45:00|6206.44|6206.44|6211.02|6211.02|6213.93|6213.93|6206.28|6206.28|0
1685613000000|2023-06-01 09:50:00|6211.74|6211.74|6213.6|6213.6|6213.6|6213.6|6211.74|6211.74|0
1685613300000|2023-06-01 09:55:00|6216.52|6216.52|6217|6217|6219.21|6219.21|6216|6216|0
1685613600000|2023-06-01 10:00:00|6217.8|6217.8|6216.68|6216.68|6218.96|6218.96|6216.68|6216.68|0
1685613900000|2023-06-01 10:05:00|6218.87|6218.87|6221.64|6221.64|6224.97|6224.97|6218.87|6218.87|0
1685614200000|2023-06-01 10:10:00|6221.14|6221.14|6225.13|6225.13|6225.13|6225.13|6220.09|6220.09|0
1685614500000|2023-06-01 10:15:00|6225.29|6225.29|6225.36|6225.36|6227.48|6227.48|6224.63|6224.63|0
1685614800000|2023-06-01 10:20:00|6224.63|6224.63|6226.68|6226.68|6226.68|6226.68|6224.63|6224.63|0
1685615100000|2023-06-01 10:25:00|6228.14|6228.14|6229.55|6229.55|6230.85|6230.85|6228.14|6228.14|0
1685615400000|2023-06-01 10:30:00|6228.82|6228.82|6225.58|6225.58|6228.98|6228.98|6224.82|6224.82|0
1685615700000|2023-06-01 10:35:00|6225.09|6225.09|6227.2|6227.2|6227.2|6227.2|6222.81|6222.81|0
1685616000000|2023-06-01 10:40:00|6226.47|6226.47|6223.43|6223.43|6226.47|6226.47|6223.36|6223.36|0
1685616300000|2023-06-01 10:45:00|6223.31|6223.31|6223.62|6223.62|6224.71|6224.71|6222.89|6222.89|0
1685616600000|2023-06-01 10:50:00|6222.98|6222.98|6225.55|6225.55|6225.55|6225.55|6222.98|6222.98|0
1685616900000|2023-06-01 10:55:00|6226.28|6226.28|6229.42|6229.42|6229.42|6229.42|6224.94|6224.94|0
1685617200000|2023-06-01 11:00:00|6230.88|6230.88|6234.74|6234.74|6234.74|6234.74|6230.88|6230.88|0
1685617500000|2023-06-01 11:05:00|6236.2|6236.2|6229.14|6229.14|6236.2|6236.2|6227.04|6227.04|0
1685617800000|2023-06-01 11:10:00|6229.3|6229.3|6230.25|6230.25|6232.49|6232.49|6229.3|6229.3|0
1685618100000|2023-06-01 11:15:00|6229.52|6229.52|6226.72|6226.72|6230.41|6230.41|6226.72|6226.72|0
1685618400000|2023-06-01 11:20:00|6226.4|6226.4|6224.25|6224.25|6227.51|6227.51|6223.47|6223.47|0
1685618700000|2023-06-01 11:25:00|6224.13|6224.13|6224.77|6224.77|6225.27|6225.27|6224.13|6224.13|0
1685619000000|2023-06-01 11:30:00|6226.05|6226.05|6227.77|6227.77|6227.77|6227.77|6224.55|6224.55|0
1685619300000|2023-06-01 11:35:00|6227.29|6227.29|6226.33|6226.33|6229.25|6229.25|6225.6|6225.6|0
1685619600000|2023-06-01 11:40:00|6227.06|6227.06|6227.98|6227.98|6227.98|6227.98|6225.83|6225.83|0
1685619900000|2023-06-01 11:45:00|6228.98|6228.98|6228.16|6228.16|6229.73|6229.73|6227.77|6227.77|0
1685620200000|2023-06-01 11:50:00|6226.2|6226.2|6228.02|6228.02|6228.77|6228.77|6226.04|6226.04|0
1685620500000|2023-06-01 11:55:00|6228.75|6228.75|6233.93|6233.93|6235.39|6235.39|6228.25|6228.25|0
1685620800000|2023-06-01 12:00:00|6233.77|6233.77|6242.55|6242.55|6242.55|6242.55|6233.61|6233.61|0
1685621100000|2023-06-01 12:05:00|6241.05|6241.05|6243.19|6243.19|6244.65|6244.65|6241.05|6241.05|0
1685621400000|2023-06-01 12:10:00|6242.19|6242.19|6243.07|6243.07|6246.51|6246.51|6241.69|6241.69|0
1685621700000|2023-06-01 12:15:00|6242.34|6242.34|6239.44|6239.44|6242.34|6242.34|6238.55|6238.55|0
1685622000000|2023-06-01 12:20:00|6239.76|6239.76|6242.57|6242.57|6242.57|6242.57|6238.26|6238.26|0
1685622300000|2023-06-01 12:25:00|6243.07|6243.07|6243.49|6243.49|6246.25|6246.25|6243.07|6243.07|0
1685622600000|2023-06-01 12:30:00|6242.76|6242.76|6245.22|6245.22|6246.05|6246.05|6241.6|6241.6|0
1685622900000|2023-06-01 12:35:00|6244.9|6244.9|6241.61|6241.61|6245.08|6245.08|6241.61|6241.61|0
1685623200000|2023-06-01 12:40:00|6241.11|6241.11|6241.1|6241.1|6242.66|6242.66|6239.46|6239.46|0
1685623500000|2023-06-01 12:45:00|6241.83|6241.83|6234.66|6234.66|6241.83|6241.83|6234.66|6234.66|0
1685623800000|2023-06-01 12:50:00|6234.5|6234.5|6233.96|6233.96|6236.52|6236.52|6233.28|6233.28|0
1685624100000|2023-06-01 12:55:00|6232.8|6232.8|6228.51|6228.51|6234.93|6234.93|6228.51|6228.51|0
1685624400000|2023-06-01 13:00:00|6228.23|6228.23|6227.68|6227.68|6229.12|6229.12|6226.45|6226.45|0
1685624700000|2023-06-01 13:05:00|6227.18|6227.18|6225.86|6225.86|6227.56|6227.56|6224.06|6224.06|0
1685625000000|2023-06-01 13:10:00|6224.86|6224.86|6225.25|6225.25|6226.32|6226.32|6221.08|6221.08|0
1685625300000|2023-06-01 13:15:00|6224.93|6224.93|6226.73|6226.73|6227.32|6227.32|6224.59|6224.59|0
1685625600000|2023-06-01 13:20:00|6226.89|6226.89|6225.59|6225.59|6227.62|6227.62|6223.88|6223.88|0
1685625900000|2023-06-01 13:25:00|6224.59|6224.59|6224.06|6224.06|6228.62|6228.62|6223.01|6223.01|0
1685626200000|2023-06-01 13:30:00|6224.38|6224.38|6214.55|6214.55|6226.75|6226.75|6211.99|6211.99|0
1685626500000|2023-06-01 13:35:00|6213.82|6213.82|6222.57|6222.57|6222.57|6222.57|6213.09|6213.09|0
1685626800000|2023-06-01 13:40:00|6221.84|6221.84|6222.63|6222.63|6224.69|6224.69|6220.5|6220.5|0
1685627100000|2023-06-01 13:45:00|6222.75|6222.75|6230.59|6230.59|6235.15|6235.15|6222.75|6222.75|0
1685627400000|2023-06-01 13:50:00|6231.59|6231.59|6224.81|6224.81|6232.32|6232.32|6223.19|6223.19|0
1685627700000|2023-06-01 13:55:00|6225.54|6225.54|6220.59|6220.59|6226.12|6226.12|6219.63|6219.63|0
1685628000000|2023-06-01 14:00:00|6221.09|6221.09|6222.77|6222.77|6226.85|6226.85|6220.15|6220.15|0
1685628300000|2023-06-01 14:05:00|6222.04|6222.04|6221.98|6221.98|6225.69|6225.69|6221.98|6221.98|0
1685628600000|2023-06-01 14:10:00|6221.5|6221.5|6225.4|6225.4|6225.4|6225.4|6219.62|6219.62|0
1685628900000|2023-06-01 14:15:00|6226.86|6226.86|6233.37|6233.37|6233.37|6233.37|6225.3|6225.3|0
1685629200000|2023-06-01 14:20:00|6233.87|6233.87|6242.07|6242.07|6242.07|6242.07|6232.34|6232.34|0
1685629500000|2023-06-01 14:25:00|6240.34|6240.34|6240.35|6240.35|6242.56|6242.56|6239.49|6239.49|0
1685629800000|2023-06-01 14:30:00|6239.62|6239.62|6241.49|6241.49|6242.22|6242.22|6238.55|6238.55|0
1685630100000|2023-06-01 14:35:00|6240.76|6240.76|6242.04|6242.04|6243.11|6243.11|6240.42|6240.42|0
1685630400000|2023-06-01 14:40:00|6242.54|6242.54|6239.09|6239.09|6242.54|6242.54|6235.51|6235.51|0
1685630700000|2023-06-01 14:45:00|6239.41|6239.41|6236.52|6236.52|6243.85|6243.85|6236.52|6236.52|0
1685631000000|2023-06-01 14:50:00|6235.79|6235.79|6238.07|6238.07|6238.8|6238.8|6233.98|6233.98|0
1685631300000|2023-06-01 14:55:00|6238.8|6238.8|6239.4|6239.4|6240.69|6240.69|6238.55|6238.55|0
1685631600000|2023-06-01 15:00:00|6240.13|6240.13|6238.56|6238.56|6241.18|6241.18|6238.13|6238.13|0
1685631900000|2023-06-01 15:05:00|6239.29|6239.29|6239.65|6239.65|6241.57|6241.57|6238.99|6238.99|0
1685632200000|2023-06-01 15:10:00|6239.53|6239.53|6246.11|6246.11|6246.46|6246.46|6239.53|6239.53|0
1685632500000|2023-06-01 15:15:00|6245.38|6245.38|6249.92|6249.92|6250.93|6250.93|6244.81|6244.81|0
1685632800000|2023-06-01 15:20:00|6249.76|6249.76|6244.57|6244.57|6251.38|6251.38|6244.07|6244.07|0
1685633100000|2023-06-01 15:25:00|6244.73|6244.73|6244.32|6244.32|6246.72|6246.72|6240.33|6240.33|0
1685603700000|2023-06-01 07:15:00|6184.72|6184.72|6175.13|6175.13|6186.18|6186.18|6173.67|6173.67|0
1685604000000|2023-06-01 07:20:00|6173.63|6173.63|6182.21|6182.21|6182.21|6182.21|6173.63|6173.63|0
1685604300000|2023-06-01 07:25:00|6182.71|6182.71|6183.29|6183.29|6187.48|6187.48|6179.48|6179.48|0
1685604600000|2023-06-01 07:30:00|6183.66|6183.66|6181.67|6181.67|6187.66|6187.66|6181.63|6181.63|0
1685604900000|2023-06-01 07:35:00|6182.4|6182.4|6184.18|6184.18|6188.94|6188.94|6182.4|6182.4|0
1685605200000|2023-06-01 07:40:00|6183.68|6183.68|6184.07|6184.07|6188.3|6188.3|6182.38|6182.38|0
1685605500000|2023-06-01 07:45:00|6184.57|6184.57|6186.57|6186.57|6186.57|6186.57|6182.28|6182.28|0
1685605800000|2023-06-01 07:50:00|6186.82|6186.82|6186.87|6186.87|6188.6|6188.6|6186.1|6186.1|0
1685606100000|2023-06-01 07:55:00|6186.37|6186.37|6191.35|6191.35|6192.34|6192.34|6186.37|6186.37|0
1685606400000|2023-06-01 08:00:00|6192.08|6192.08|6187.25|6187.25|6195.74|6195.74|6186.39|6186.39|0
1685606700000|2023-06-01 08:05:00|6187.75|6187.75|6196.71|6196.71|6198.05|6198.05|6187.75|6187.75|0
1685607000000|2023-06-01 08:10:00|6197.21|6197.21|6198.97|6198.97|6198.97|6198.97|6196.78|6196.78|0
1685607300000|2023-06-01 08:15:00|6199.47|6199.47|6202.66|6202.66|6203.66|6203.66|6199.47|6199.47|0
1685607600000|2023-06-01 08:20:00|6206.31|6206.31|6207.92|6207.92|6208.42|6208.42|6204.69|6204.69|0
1685607900000|2023-06-01 08:25:00|6206.92|6206.92|6209.95|6209.95|6212.14|6212.14|6206.92|6206.92|0
1685608200000|2023-06-01 08:30:00|6210.45|6210.45|6208.83|6208.83|6212.56|6212.56|6208.83|6208.83|0
1685608500000|2023-06-01 08:35:00|6208.73|6208.73|6210.81|6210.81|6212.36|6212.36|6208.73|6208.73|0
1685608800000|2023-06-01 08:40:00|6209.35|6209.35|6209.38|6209.38|6211.33|6211.33|6209.02|6209.02|0
1685609100000|2023-06-01 08:45:00|6209.08|6209.08|6208.72|6208.72|6210.69|6210.69|6208.56|6208.56|0
1685609400000|2023-06-01 08:50:00|6209.04|6209.04|6206.17|6206.17|6209.04|6209.04|6206.17|6206.17|0
1685609700000|2023-06-01 08:55:00|6206.33|6206.33|6207.02|6207.02|6208.13|6208.13|6206.33|6206.33|0
1685610000000|2023-06-01 09:00:00|6206.29|6206.29|6209.07|6209.07|6209.38|6209.38|6205.95|6205.95|0
1685610300000|2023-06-01 09:05:00|6208.34|6208.34|6202.82|6202.82|6208.34|6208.34|6200.13|6200.13|0
1685610600000|2023-06-01 09:10:00|6201.36|6201.36|6194.71|6194.71|6201.36|6201.36|6194.71|6194.71|0
1685610900000|2023-06-01 09:15:00|6193.98|6193.98|6192.1|6192.1|6194.69|6194.69|6185.87|6185.87|0
1685611200000|2023-06-01 09:20:00|6192.58|6192.58|6200.57|6200.57|6200.72|6200.72|6192.58|6192.58|0
1685611500000|2023-06-01 09:25:00|6200.07|6200.07|6200.31|6200.31|6203.29|6203.29|6199.83|6199.83|0
1685611800000|2023-06-01 09:30:00|6199.81|6199.81|6201.31|6201.31|6201.45|6201.45|6199.81|6199.81|0
1685612100000|2023-06-01 09:35:00|6201.07|6201.07|6196.76|6196.76|6203.26|6203.26|6195.03|6195.03|0
1685612400000|2023-06-01 09:40:00|6197.39|6197.39|6206.12|6206.12|6207.12|6207.12|6197.39|6197.39|0
1685612700000|2023-06-01 09:45:00|6206.44|6206.44|6211.02|6211.02|6213.93|6213.93|6206.28|6206.28|0
1685613000000|2023-06-01 09:50:00|6211.74|6211.74|6213.6|6213.6|6213.6|6213.6|6211.74|6211.74|0
1685613300000|2023-06-01 09:55:00|6216.52|6216.52|6217|6217|6219.21|6219.21|6216|6216|0
1685613600000|2023-06-01 10:00:00|6217.8|6217.8|6216.68|6216.68|6218.96|6218.96|6216.68|6216.68|0
1685613900000|2023-06-01 10:05:00|6218.87|6218.87|6221.64|6221.64|6224.97|6224.97|6218.87|6218.87|0
1685614200000|2023-06-01 10:10:00|6221.14|6221.14|6225.13|6225.13|6225.13|6225.13|6220.09|6220.09|0
1685614500000|2023-06-01 10:15:00|6225.29|6225.29|6225.36|6225.36|6227.48|6227.48|6224.63|6224.63|0
1685614800000|2023-06-01 10:20:00|6224.63|6224.63|6226.68|6226.68|6226.68|6226.68|6224.63|6224.63|0
1685615100000|2023-06-01 10:25:00|6228.14|6228.14|6229.55|6229.55|6230.85|6230.85|6228.14|6228.14|0
1685615400000|2023-06-01 10:30:00|6228.82|6228.82|6225.58|6225.58|6228.98|6228.98|6224.82|6224.82|0
1685615700000|2023-06-01 10:35:00|6225.09|6225.09|6227.2|6227.2|6227.2|6227.2|6222.81|6222.81|0
1685616000000|2023-06-01 10:40:00|6226.47|6226.47|6223.43|6223.43|6226.47|6226.47|6223.36|6223.36|0
1685616300000|2023-06-01 10:45:00|6223.31|6223.31|6223.62|6223.62|6224.71|6224.71|6222.89|6222.89|0
1685616600000|2023-06-01 10:50:00|6222.98|6222.98|6225.55|6225.55|6225.55|6225.55|6222.98|6222.98|0
1685616900000|2023-06-01 10:55:00|6226.28|6226.28|6229.42|6229.42|6229.42|6229.42|6224.94|6224.94|0
1685617200000|2023-06-01 11:00:00|6230.88|6230.88|6234.74|6234.74|6234.74|6234.74|6230.88|6230.88|0
1685617500000|2023-06-01 11:05:00|6236.2|6236.2|6229.14|6229.14|6236.2|6236.2|6227.04|6227.04|0
1685617800000|2023-06-01 11:10:00|6229.3|6229.3|6230.25|6230.25|6232.49|6232.49|6229.3|6229.3|0
1685618100000|2023-06-01 11:15:00|6229.52|6229.52|6226.72|6226.72|6230.41|6230.41|6226.72|6226.72|0
1685618400000|2023-06-01 11:20:00|6226.4|6226.4|6224.25|6224.25|6227.51|6227.51|6223.47|6223.47|0
1685618700000|2023-06-01 11:25:00|6224.13|6224.13|6224.77|6224.77|6225.27|6225.27|6224.13|6224.13|0
1685619000000|2023-06-01 11:30:00|6226.05|6226.05|6227.77|6227.77|6227.77|6227.77|6224.55|6224.55|0
1685619300000|2023-06-01 11:35:00|6227.29|6227.29|6226.33|6226.33|6229.25|6229.25|6225.6|6225.6|0
1685619600000|2023-06-01 11:40:00|6227.06|6227.06|6227.98|6227.98|6227.98|6227.98|6225.83|6225.83|0
1685619900000|2023-06-01 11:45:00|6228.98|6228.98|6228.16|6228.16|6229.73|6229.73|6227.77|6227.77|0
1685620200000|2023-06-01 11:50:00|6226.2|6226.2|6228.02|6228.02|6228.77|6228.77|6226.04|6226.04|0
1685620500000|2023-06-01 11:55:00|6228.75|6228.75|6233.93|6233.93|6235.39|6235.39|6228.25|6228.25|0
1685620800000|2023-06-01 12:00:00|6233.77|6233.77|6242.55|6242.55|6242.55|6242.55|6233.61|6233.61|0
1685621100000|2023-06-01 12:05:00|6241.05|6241.05|6243.19|6243.19|6244.65|6244.65|6241.05|6241.05|0
1685621400000|2023-06-01 12:10:00|6242.19|6242.19|6243.07|6243.07|6246.51|6246.51|6241.69|6241.69|0
1685621700000|2023-06-01 12:15:00|6242.34|6242.34|6239.44|6239.44|6242.34|6242.34|6238.55|6238.55|0
1685622000000|2023-06-01 12:20:00|6239.76|6239.76|6242.57|6242.57|6242.57|6242.57|6238.26|6238.26|0
1685622300000|2023-06-01 12:25:00|6243.07|6243.07|6243.49|6243.49|6246.25|6246.25|6243.07|6243.07|0
1685622600000|2023-06-01 12:30:00|6242.76|6242.76|6245.22|6245.22|6246.05|6246.05|6241.6|6241.6|0
1685622900000|2023-06-01 12:35:00|6244.9|6244.9|6241.61|6241.61|6245.08|6245.08|6241.61|6241.61|0
1685623200000|2023-06-01 12:40:00|6241.11|6241.11|6241.1|6241.1|6242.66|6242.66|6239.46|6239.46|0
1685623500000|2023-06-01 12:45:00|6241.83|6241.83|6234.66|6234.66|6241.83|6241.83|6234.66|6234.66|0
1685623800000|2023-06-01 12:50:00|6234.5|6234.5|6233.96|6233.96|6236.52|6236.52|6233.28|6233.28|0
1685624100000|2023-06-01 12:55:00|6232.8|6232.8|6228.51|6228.51|6234.93|6234.93|6228.51|6228.51|0
1685624400000|2023-06-01 13:00:00|6228.23|6228.23|6227.68|6227.68|6229.12|6229.12|6226.45|6226.45|0
1685624700000|2023-06-01 13:05:00|6227.18|6227.18|6225.86|6225.86|6227.56|6227.56|6224.06|6224.06|0
1685625000000|2023-06-01 13:10:00|6224.86|6224.86|6225.25|6225.25|6226.32|6226.32|6221.08|6221.08|0
1685625300000|2023-06-01 13:15:00|6224.93|6224.93|6226.73|6226.73|6227.32|6227.32|6224.59|6224.59|0
1685625600000|2023-06-01 13:20:00|6226.89|6226.89|6225.59|6225.59|6227.62|6227.62|6223.88|6223.88|0
1685625900000|2023-06-01 13:25:00|6224.59|6224.59|6224.06|6224.06|6228.62|6228.62|6223.01|6223.01|0
1685626200000|2023-06-01 13:30:00|6224.38|6224.38|6214.55|6214.55|6226.75|6226.75|6211.99|6211.99|0
1685626500000|2023-06-01 13:35:00|6213.82|6213.82|6222.57|6222.57|6222.57|6222.57|6213.09|6213.09|0
1685626800000|2023-06-01 13:40:00|6221.84|6221.84|6222.63|6222.63|6224.69|6224.69|6220.5|6220.5|0
1685627100000|2023-06-01 13:45:00|6222.75|6222.75|6230.59|6230.59|6235.15|6235.15|6222.75|6222.75|0
1685627400000|2023-06-01 13:50:00|6231.59|6231.59|6224.81|6224.81|6232.32|6232.32|6223.19|6223.19|0
1685627700000|2023-06-01 13:55:00|6225.54|6225.54|6220.59|6220.59|6226.12|6226.12|6219.63|6219.63|0
1685628000000|2023-06-01 14:00:00|6221.09|6221.09|6222.77|6222.77|6226.85|6226.85|6220.15|6220.15|0
1685628300000|2023-06-01 14:05:00|6222.04|6222.04|6221.98|6221.98|6225.69|6225.69|6221.98|6221.98|0
1685628600000|2023-06-01 14:10:00|6221.5|6221.5|6225.4|6225.4|6225.4|6225.4|6219.62|6219.62|0
1685628900000|2023-06-01 14:15:00|6226.86|6226.86|6233.37|6233.37|6233.37|6233.37|6225.3|6225.3|0
1685629200000|2023-06-01 14:20:00|6233.87|6233.87|6242.07|6242.07|6242.07|6242.07|6232.34|6232.34|0
1685629500000|2023-06-01 14:25:00|6240.34|6240.34|6240.35|6240.35|6242.56|6242.56|6239.49|6239.49|0
1685629800000|2023-06-01 14:30:00|6239.62|6239.62|6241.49|6241.49|6242.22|6242.22|6238.55|6238.55|0
1685630100000|2023-06-01 14:35:00|6240.76|6240.76|6242.04|6242.04|6243.11|6243.11|6240.42|6240.42|0
1685630400000|2023-06-01 14:40:00|6242.54|6242.54|6239.09|6239.09|6242.54|6242.54|6235.51|6235.51|0
1685630700000|2023-06-01 14:45:00|6239.41|6239.41|6236.52|6236.52|6243.85|6243.85|6236.52|6236.52|0
1685631000000|2023-06-01 14:50:00|6235.79|6235.79|6238.07|6238.07|6238.8|6238.8|6233.98|6233.98|0
1685631300000|2023-06-01 14:55:00|6238.8|6238.8|6239.4|6239.4|6240.69|6240.69|6238.55|6238.55|0
1685631600000|2023-06-01 15:00:00|6240.13|6240.13|6238.56|6238.56|6241.18|6241.18|6238.13|6238.13|0
1685631900000|2023-06-01 15:05:00|6239.29|6239.29|6239.65|6239.65|6241.57|6241.57|6238.99|6238.99|0
1685632200000|2023-06-01 15:10:00|6239.53|6239.53|6246.11|6246.11|6246.46|6246.46|6239.53|6239.53|0
1685632500000|2023-06-01 15:15:00|6245.38|6245.38|6249.92|6249.92|6250.93|6250.93|6244.81|6244.81|0
1685632800000|2023-06-01 15:20:00|6249.76|6249.76|6244.57|6244.57|6251.38|6251.38|6244.07|6244.07|0
1685633100000|2023-06-01 15:25:00|6244.73|6244.73|6244.32|6244.32|6246.72|6246.72|6240.33|6240.33|0
1685690100000|2023-06-02 07:15:00|6283.05|6283.05|6270.1|6270.1|6283.05|6283.05|6270.1|6270.1|0
1685690400000|2023-06-02 07:20:00|6269.37|6269.37|6272.05|6272.05|6274.97|6274.97|6267.22|6267.22|0
1685690700000|2023-06-02 07:25:00|6271.05|6271.05|6265.18|6265.18|6273.42|6273.42|6265.18|6265.18|0
1685691000000|2023-06-02 07:30:00|6266.64|6266.64|6267.74|6267.74|6274.06|6274.06|6265.18|6265.18|0
1685691300000|2023-06-02 07:35:00|6266.28|6266.28|6256.64|6256.64|6266.44|6266.44|6256.64|6256.64|0
1685691600000|2023-06-02 07:40:00|6256.52|6256.52|6259.27|6259.27|6259.27|6259.27|6254.14|6254.14|0
1685691900000|2023-06-02 07:45:00|6257.77|6257.77|6257.05|6257.05|6257.77|6257.77|6249.79|6249.79|0
1685692200000|2023-06-02 07:50:00|6257.55|6257.55|6258.19|6258.19|6259.69|6259.69|6257.55|6257.55|0
1685692500000|2023-06-02 07:55:00|6259.69|6259.69|6268.52|6268.52|6269.52|6269.52|6259.05|6259.05|0
1685692800000|2023-06-02 08:00:00|6269.02|6269.02|6274.12|6274.12|6274.67|6274.67|6269.02|6269.02|0
1685693100000|2023-06-02 08:05:00|6273.96|6273.96|6258.18|6258.18|6273.96|6273.96|6257.84|6257.84|0
1685693400000|2023-06-02 08:10:00|6258.9|6258.9|6254|6254|6260.25|6260.25|6254|6254|0
1685693700000|2023-06-02 08:15:00|6254.34|6254.34|6259.55|6259.55|6259.55|6259.55|6252.88|6252.88|0
1685694000000|2023-06-02 08:20:00|6259.71|6259.71|6258|6258|6262.66|6262.66|6258|6258|0
1685694300000|2023-06-02 08:25:00|6257.5|6257.5|6250.12|6250.12|6257.5|6257.5|6249.62|6249.62|0
1685694600000|2023-06-02 08:30:00|6250|6250|6249|6249|6251.46|6251.46|6247.22|6247.22|0
1685694900000|2023-06-02 08:35:00|6248.5|6248.5|6246.65|6246.65|6249|6249|6244.21|6244.21|0
1685695200000|2023-06-02 08:40:00|6246.96|6246.96|6247.01|6247.01|6250.06|6250.06|6245.01|6245.01|0
1685695500000|2023-06-02 08:45:00|6246.28|6246.28|6241.85|6241.85|6246.28|6246.28|6241.85|6241.85|0
1685695800000|2023-06-02 08:50:00|6242.58|6242.58|6246.53|6246.53|6247.99|6247.99|6239.31|6239.31|0
1685696100000|2023-06-02 08:55:00|6245.07|6245.07|6243.38|6243.38|6245.75|6245.75|6242.73|6242.73|0
1685696400000|2023-06-02 09:00:00|6243.88|6243.88|6236.61|6236.61|6243.88|6243.88|6236.61|6236.61|0
1685696700000|2023-06-02 09:05:00|6237.34|6237.34|6238.68|6238.68|6240.55|6240.55|6237.02|6237.02|0
1685697000000|2023-06-02 09:10:00|6238.84|6238.84|6241.69|6241.69|6242.67|6242.67|6237.25|6237.25|0
1685697300000|2023-06-02 09:15:00|6242.19|6242.19|6248.43|6248.43|6249.23|6249.23|6242.19|6242.19|0
1685697600000|2023-06-02 09:20:00|6249.16|6249.16|6249.58|6249.58|6249.58|6249.58|6245.62|6245.62|0
1685697900000|2023-06-02 09:25:00|6250.31|6250.31|6250.73|6250.73|6251.6|6251.6|6248.05|6248.05|0
1685698200000|2023-06-02 09:30:00|6251.23|6251.23|6253.39|6253.39|6253.39|6253.39|6251.09|6251.09|0
1685698500000|2023-06-02 09:35:00|6252.89|6252.89|6245.81|6245.81|6252.89|6252.89|6245.49|6245.49|0
1685698800000|2023-06-02 09:40:00|6246.81|6246.81|6247.55|6247.55|6248.9|6248.9|6245.9|6245.9|0
1685699100000|2023-06-02 09:45:00|6246.59|6246.59|6251.27|6251.27|6251.95|6251.95|6246.59|6246.59|0
1685699400000|2023-06-02 09:50:00|6251.11|6251.11|6251.11|6251.11|6252.32|6252.32|6250.38|6250.38|0
1685699700000|2023-06-02 09:55:00|6251.61|6251.61|6253.26|6253.26|6254.25|6254.25|6249.31|6249.31|0
1685700000000|2023-06-02 10:00:00|6253.51|6253.51|6245.57|6245.57|6253.51|6253.51|6245.57|6245.57|0
1685700300000|2023-06-02 10:05:00|6245.25|6245.25|6247.22|6247.22|6247.38|6247.38|6245.25|6245.25|0
1685700600000|2023-06-02 10:10:00|6247.06|6247.06|6246.39|6246.39|6248.22|6248.22|6246.39|6246.39|0
1685700900000|2023-06-02 10:15:00|6245.66|6245.66|6247.37|6247.37|6247.37|6247.37|6244.18|6244.18|0
1685701200000|2023-06-02 10:20:00|6245.91|6245.91|6247.94|6247.94|6249.83|6249.83|6245.91|6245.91|0
1685701500000|2023-06-02 10:25:00|6249.4|6249.4|6251.15|6251.15|6252.22|6252.22|6249.4|6249.4|0
1685701800000|2023-06-02 10:30:00|6250.99|6250.99|6249.92|6249.92|6252.22|6252.22|6249.92|6249.92|0
1685702100000|2023-06-02 10:35:00|6250.42|6250.42|6250.74|6250.74|6250.74|6250.74|6248.23|6248.23|0
1685702400000|2023-06-02 10:40:00|6247.44|6247.44|6247.18|6247.18|6248.65|6248.65|6246.69|6246.69|0
1685702700000|2023-06-02 10:45:00|6246.45|6246.45|6250.69|6250.69|6250.69|6250.69|6246.45|6246.45|0
1685703000000|2023-06-02 10:50:00|6250.85|6250.85|6249.39|6249.39|6250.85|6250.85|6248|6248|0
1685703300000|2023-06-02 10:55:00|6249.89|6249.89|6252.13|6252.13|6252.22|6252.22|6249.39|6249.39|0
1685703600000|2023-06-02 11:00:00|6253.11|6253.11|6252.17|6252.17|6254.57|6254.57|6251.37|6251.37|0
1685703900000|2023-06-02 11:05:00|6252.01|6252.01|6256.41|6256.41|6257.02|6257.02|6252.01|6252.01|0
1685704200000|2023-06-02 11:10:00|6255.91|6255.91|6258.28|6258.28|6258.28|6258.28|6253.72|6253.72|0
1685704500000|2023-06-02 11:15:00|6258.78|6258.78|6257.88|6257.88|6258.78|6258.78|6256.42|6256.42|0
1685704800000|2023-06-02 11:20:00|6257.15|6257.15|6260.25|6260.25|6260.25|6260.25|6256.91|6256.91|0
1685705100000|2023-06-02 11:25:00|6260.57|6260.57|6262.74|6262.74|6263.9|6263.9|6260.57|6260.57|0
1685705400000|2023-06-02 11:30:00|6263.06|6263.06|6266.11|6266.11|6268.23|6268.23|6262.33|6262.33|0
1685705700000|2023-06-02 11:35:00|6264.65|6264.65|6265.62|6265.62|6267.35|6267.35|6264.65|6264.65|0
1685706000000|2023-06-02 11:40:00|6266.35|6266.35|6265.44|6265.44|6266.35|6266.35|6263.98|6263.98|0
1685706300000|2023-06-02 11:45:00|6264.94|6264.94|6265.79|6265.79|6267.25|6267.25|6263.11|6263.11|0
1685706600000|2023-06-02 11:50:00|6266.52|6266.52|6268|6268|6268.5|6268.5|6264.65|6264.65|0
1685706900000|2023-06-02 11:55:00|6268.36|6268.36|6268.15|6268.15|6268.4|6268.4|6266.9|6266.9|0
1685707200000|2023-06-02 12:00:00|6267.65|6267.65|6269.47|6269.47|6269.97|6269.97|6267.01|6267.01|0
1685707500000|2023-06-02 12:05:00|6270.2|6270.2|6269.95|6269.95|6270.93|6270.93|6269.95|6269.95|0
1685707800000|2023-06-02 12:10:00|6269.45|6269.45|6269.38|6269.38|6269.45|6269.45|6268.31|6268.31|0
1685708100000|2023-06-02 12:15:00|6270.11|6270.11|6268.62|6268.62|6270.11|6270.11|6266.77|6266.77|0
1685708400000|2023-06-02 12:20:00|6270.08|6270.08|6267.39|6267.39|6270.64|6270.64|6266.91|6266.91|0
1685708700000|2023-06-02 12:25:00|6266.91|6266.91|6260.12|6260.12|6266.91|6266.91|6259.33|6259.33|0
1685709000000|2023-06-02 12:30:00|6260.28|6260.28|6273.17|6273.17|6273.9|6273.9|6259.64|6259.64|0
1685709300000|2023-06-02 12:35:00|6273.33|6273.33|6271.86|6271.86|6274.33|6274.33|6271.13|6271.13|0
1685709600000|2023-06-02 12:40:00|6270.36|6270.36|6271.74|6271.74|6274.24|6274.24|6269.36|6269.36|0
1685709900000|2023-06-02 12:45:00|6271.01|6271.01|6268.02|6268.02|6271.18|6271.18|6266.07|6266.07|0
1685710200000|2023-06-02 12:50:00|6268.75|6268.75|6269.8|6269.8|6270.21|6270.21|6267.36|6267.36|0
1685710500000|2023-06-02 12:55:00|6271.26|6271.26|6275.47|6275.47|6276.7|6276.7|6270.71|6270.71|0
1685710800000|2023-06-02 13:00:00|6274.99|6274.99|6274.16|6274.16|6275.47|6275.47|6273.43|6273.43|0
1685711100000|2023-06-02 13:05:00|6274.48|6274.48|6273.01|6273.01|6275.93|6275.93|6273.01|6273.01|0
1685711400000|2023-06-02 13:10:00|6273.17|6273.17|6274.4|6274.4|6274.9|6274.9|6272.71|6272.71|0
1685711700000|2023-06-02 13:15:00|6275.13|6275.13|6275.77|6275.77|6276.27|6276.27|6273.63|6273.63|0
1685712000000|2023-06-02 13:20:00|6276.5|6276.5|6275.31|6275.31|6278.28|6278.28|6275.31|6275.31|0
1685712300000|2023-06-02 13:25:00|6275.63|6275.63|6276.68|6276.68|6277.48|6277.48|6275.29|6275.29|0
1685712600000|2023-06-02 13:30:00|6276.84|6276.84|6281.16|6281.16|6282.64|6282.64|6276.15|6276.15|0
1685712900000|2023-06-02 13:35:00|6281.66|6281.66|6285.47|6285.47|6287.59|6287.59|6281.66|6281.66|0
1685713200000|2023-06-02 13:40:00|6285.63|6285.63|6285.57|6285.57|6287.02|6287.02|6282.26|6282.26|0
1685713500000|2023-06-02 13:45:00|6286.3|6286.3|6284.78|6284.78|6290.81|6290.81|6284.63|6284.63|0
1685713800000|2023-06-02 13:50:00|6285.51|6285.51|6286.39|6286.39|6288.67|6288.67|6283.54|6283.54|0
1685714100000|2023-06-02 13:55:00|6285.91|6285.91|6288.77|6288.77|6290.2|6290.2|6283.94|6283.94|0
1685714400000|2023-06-02 14:00:00|6289.27|6289.27|6287.61|6287.61|6290.01|6290.01|6285.5|6285.5|0
1685714700000|2023-06-02 14:05:00|6286.61|6286.61|6295.22|6295.22|6296.45|6296.45|6286.61|6286.61|0
1685715000000|2023-06-02 14:10:00|6295.06|6295.06|6297.11|6297.11|6304.88|6304.88|6295.06|6295.06|0
1685715300000|2023-06-02 14:15:00|6296.38|6296.38|6291.97|6291.97|6296.78|6296.78|6291.97|6291.97|0
1685715600000|2023-06-02 14:20:00|6291.77|6291.77|6290.77|6290.77|6292.22|6292.22|6288.08|6288.08|0
1685715900000|2023-06-02 14:25:00|6289.15|6289.15|6292.19|6292.19|6293.98|6293.98|6288.42|6288.42|0
1685716200000|2023-06-02 14:30:00|6292.03|6292.03|6294.74|6294.74|6294.74|6294.74|6291.63|6291.63|0
1685716500000|2023-06-02 14:35:00|6296.2|6296.2|6298.3|6298.3|6299.85|6299.85|6294.08|6294.08|0
1685716800000|2023-06-02 14:40:00|6297.8|6297.8|6297.63|6297.63|6299.13|6299.13|6295.64|6295.64|0
1685717100000|2023-06-02 14:45:00|6297.47|6297.47|6301.99|6301.99|6301.99|6301.99|6297.07|6297.07|0
1685717400000|2023-06-02 14:50:00|6301.49|6301.49|6299.2|6299.2|6301.49|6301.49|6299.2|6299.2|0
1685717700000|2023-06-02 14:55:00|6299.44|6299.44|6299.5|6299.5|6300.98|6300.98|6298.8|6298.8|0
1685718000000|2023-06-02 15:00:00|6299.74|6299.74|6299.97|6299.97|6301.63|6301.63|6299.01|6299.01|0
1685718300000|2023-06-02 15:05:00|6300.47|6300.47|6299.23|6299.23|6301.19|6301.19|6299.19|6299.19|0
1685718600000|2023-06-02 15:10:00|6299.07|6299.07|6304.07|6304.07|6304.07|6304.07|6299.07|6299.07|0
1685718900000|2023-06-02 15:15:00|6303.91|6303.91|6306.73|6306.73|6307.78|6307.78|6303.91|6303.91|0
1685719200000|2023-06-02 15:20:00|6306.89|6306.89|6304.52|6304.52|6307.21|6307.21|6304.52|6304.52|0
1685719500000|2023-06-02 15:25:00|6303.79|6303.79|6309.33|6309.33|6309.77|6309.77|6303.79|6303.79|0
1685949300000|2023-06-05 07:15:00|6340.66|6340.66|6344.8|6344.8|6345.45|6345.45|6336.19|6336.19|0
1685949600000|2023-06-05 07:20:00|6345.53|6345.53|6331.04|6331.04|6346.53|6346.53|6329.54|6329.54|0
1685949900000|2023-06-05 07:25:00|6333.23|6333.23|6331.71|6331.71|6338.09|6338.09|6331.71|6331.71|0
1685950200000|2023-06-05 07:30:00|6332.44|6332.44|6326.59|6326.59|6334.38|6334.38|6325.09|6325.09|0
1685950500000|2023-06-05 07:35:00|6326.09|6326.09|6317.35|6317.35|6327.14|6327.14|6316.99|6316.99|0
1685950800000|2023-06-05 07:40:00|6317.51|6317.51|6307.72|6307.72|6317.99|6317.99|6307.56|6307.56|0
1685951100000|2023-06-05 07:45:00|6307.97|6307.97|6305.01|6305.01|6310.47|6310.47|6304.15|6304.15|0
1685951400000|2023-06-05 07:50:00|6305.74|6305.74|6301.45|6301.45|6307.52|6307.52|6297.63|6297.63|0
1685951700000|2023-06-05 07:55:00|6300.72|6300.72|6304.4|6304.4|6305.4|6305.4|6300.72|6300.72|0
1685952000000|2023-06-05 08:00:00|6303.67|6303.67|6305.96|6305.96|6306.46|6306.46|6302.94|6302.94|0
1685952300000|2023-06-05 08:05:00|6305.23|6305.23|6302.79|6302.79|6305.55|6305.55|6302.07|6302.07|0
1685952600000|2023-06-05 08:10:00|6303.04|6303.04|6299.92|6299.92|6304.73|6304.73|6299.92|6299.92|0
1685952900000|2023-06-05 08:15:00|6300.24|6300.24|6298.03|6298.03|6300.24|6300.24|6296.27|6296.27|0
1685953200000|2023-06-05 08:20:00|6299.49|6299.49|6307.56|6307.56|6310.1|6310.1|6299.27|6299.27|0
1685953500000|2023-06-05 08:25:00|6306.83|6306.83|6307.11|6307.11|6307.97|6307.97|6303.15|6303.15|0
1685953800000|2023-06-05 08:30:00|6306.62|6306.62|6306.36|6306.36|6309.14|6309.14|6306.3|6306.3|0
1685954100000|2023-06-05 08:35:00|6307.09|6307.09|6310.29|6310.29|6310.29|6310.29|6307.09|6307.09|0
1685954400000|2023-06-05 08:40:00|6309.79|6309.79|6309.33|6309.33|6313.26|6313.26|6309.33|6309.33|0
1685954700000|2023-06-05 08:45:00|6309.01|6309.01|6304.46|6304.46|6309.17|6309.17|6304.46|6304.46|0
1685955000000|2023-06-05 08:50:00|6304.78|6304.78|6304.44|6304.44|6308.42|6308.42|6304.44|6304.44|0
1685955300000|2023-06-05 08:55:00|6305.9|6305.9|6304.42|6304.42|6306.38|6306.38|6304.42|6304.42|0
1685955600000|2023-06-05 09:00:00|6305.88|6305.88|6313.89|6313.89|6314.26|6314.26|6303.81|6303.81|0
1685955900000|2023-06-05 09:05:00|6314.39|6314.39|6317.94|6317.94|6319.51|6319.51|6313.5|6313.5|0
1685956200000|2023-06-05 09:10:00|6318.73|6318.73|6315.32|6315.32|6318.73|6318.73|6315.32|6315.32|0
1685956500000|2023-06-05 09:15:00|6314.59|6314.59|6314.16|6314.16|6315.62|6315.62|6310|6310|0
1685956800000|2023-06-05 09:20:00|6314|6314|6315.85|6315.85|6316.17|6316.17|6314|6314|0
1685957100000|2023-06-05 09:25:00|6315.35|6315.35|6316.2|6316.2|6316.2|6316.2|6315.03|6315.03|0
1685957400000|2023-06-05 09:30:00|6315.47|6315.47|6318.66|6318.66|6318.66|6318.66|6315.47|6315.47|0
1685957700000|2023-06-05 09:35:00|6318.29|6318.29|6311.69|6311.69|6318.43|6318.43|6311.19|6311.19|0
1685958000000|2023-06-05 09:40:00|6311.19|6311.19|6307.88|6307.88|6311.19|6311.19|6307.72|6307.72|0
1685958300000|2023-06-05 09:45:00|6308.61|6308.61|6312.61|6312.61|6313.07|6313.07|6308.08|6308.08|0
1685958600000|2023-06-05 09:50:00|6313.11|6313.11|6310.68|6310.68|6313.11|6313.11|6310.18|6310.18|0
1685958900000|2023-06-05 09:55:00|6310.18|6310.18|6307.4|6307.4|6310.18|6310.18|6307.17|6307.17|0
1685959200000|2023-06-05 10:00:00|6306.9|6306.9|6306.64|6306.64|6310.13|6310.13|6306.64|6306.64|0
1685959500000|2023-06-05 10:05:00|6307.12|6307.12|6307.98|6307.98|6308.14|6308.14|6307.12|6307.12|0
1685959800000|2023-06-05 10:10:00|6309.44|6309.44|6308.18|6308.18|6309.44|6309.44|6304.68|6304.68|0
1685960100000|2023-06-05 10:15:00|6307.68|6307.68|6307|6307|6308.16|6308.16|6306.77|6306.77|0
1685960400000|2023-06-05 10:20:00|6306.84|6306.84|6308.42|6308.42|6308.42|6308.42|6306.84|6306.84|0
1685960700000|2023-06-05 10:25:00|6309.15|6309.15|6309.47|6309.47|6310.32|6310.32|6309.15|6309.15|0
1685961000000|2023-06-05 10:30:00|6310.2|6310.2|6310.94|6310.94|6310.94|6310.94|6310.2|6310.2|0
1685961300000|2023-06-05 10:35:00|6311.26|6311.26|6308.42|6308.42|6311.76|6311.76|6308.42|6308.42|0
1685961600000|2023-06-05 10:40:00|6308.54|6308.54|6309.77|6309.77|6309.77|6309.77|6308.38|6308.38|0
1685961900000|2023-06-05 10:45:00|6310.27|6310.27|6310.68|6310.68|6310.84|6310.84|6310.11|6310.11|0
1685962200000|2023-06-05 10:50:00|6311.18|6311.18|6312.24|6312.24|6312.24|6312.24|6311.18|6311.18|0
1685962500000|2023-06-05 10:55:00|6312.74|6312.74|6312.66|6312.66|6318.74|6318.74|6312.66|6312.66|0
1685962800000|2023-06-05 11:00:00|6313.16|6313.16|6313.05|6313.05|6315.57|6315.57|6313.05|6313.05|0
1685963100000|2023-06-05 11:05:00|6312.73|6312.73|6314.37|6314.37|6315.01|6315.01|6312.57|6312.57|0
1685963400000|2023-06-05 11:10:00|6316.36|6316.36|6318.89|6318.89|6319.55|6319.55|6316.36|6316.36|0
1685963700000|2023-06-05 11:15:00|6319.05|6319.05|6322.57|6322.57|6323.37|6323.37|6319.05|6319.05|0
1685964000000|2023-06-05 11:20:00|6323.29|6323.29|6324.04|6324.04|6325.2|6325.2|6323.01|6323.01|0
1685964300000|2023-06-05 11:25:00|6323.31|6323.31|6322.2|6322.2|6323.31|6323.31|6320.92|6320.92|0
1685964600000|2023-06-05 11:30:00|6321.88|6321.88|6319.78|6319.78|6321.88|6321.88|6319.28|6319.28|0
1685964900000|2023-06-05 11:35:00|6319.9|6319.9|6322.77|6322.77|6323.52|6323.52|6319.17|6319.17|0
1685965200000|2023-06-05 11:40:00|6322.65|6322.65|6325.51|6325.51|6325.51|6325.51|6322.65|6322.65|0
1685965500000|2023-06-05 11:45:00|6325.99|6325.99|6329.38|6329.38|6329.38|6329.38|6325.51|6325.51|0
1685965800000|2023-06-05 11:50:00|6330.11|6330.11|6332.35|6332.35|6332.35|6332.35|6330.11|6330.11|0
1685966100000|2023-06-05 11:55:00|6332.47|6332.47|6331.44|6331.44|6332.47|6332.47|6330.92|6330.92|0
1685966400000|2023-06-05 12:00:00|6330.94|6330.94|6330.46|6330.46|6330.94|6330.94|6329.96|6329.96|0
1685966700000|2023-06-05 12:05:00|6330.59|6330.59|6332.77|6332.77|6332.77|6332.77|6330.59|6330.59|0
1685967000000|2023-06-05 12:10:00|6333.27|6333.27|6332.44|6332.44|6333.27|6333.27|6332.28|6332.28|0
1685967300000|2023-06-05 12:15:00|6331.94|6331.94|6335.03|6335.03|6335.76|6335.76|6331.7|6331.7|0
1685967600000|2023-06-05 12:20:00|6335.19|6335.19|6332.82|6332.82|6335.19|6335.19|6332.82|6332.82|0
1685967900000|2023-06-05 12:25:00|6332.98|6332.98|6331.19|6331.19|6332.98|6332.98|6330.59|6330.59|0
1685968200000|2023-06-05 12:30:00|6331.66|6331.66|6332.27|6332.27|6332.27|6332.27|6331.54|6331.54|0
1685968500000|2023-06-05 12:35:00|6331.27|6331.27|6332.36|6332.36|6332.36|6332.36|6331.27|6331.27|0
1685968800000|2023-06-05 12:40:00|6333.09|6333.09|6336.6|6336.6|6336.6|6336.6|6333.09|6333.09|0
1685969100000|2023-06-05 12:45:00|6337.1|6337.1|6337.83|6337.83|6337.83|6337.83|6334.41|6334.41|0
1685969400000|2023-06-05 12:50:00|6337.1|6337.1|6333.84|6333.84|6337.1|6337.1|6333.84|6333.84|0
1685969700000|2023-06-05 12:55:00|6333.11|6333.11|6332.44|6332.44|6334.66|6334.66|6331.9|6331.9|0
1685970000000|2023-06-05 13:00:00|6332.32|6332.32|6331.03|6331.03|6332.81|6332.81|6329.98|6329.98|0
1685970300000|2023-06-05 13:05:00|6331.28|6331.28|6336.05|6336.05|6336.55|6336.55|6331.28|6331.28|0
1685970600000|2023-06-05 13:10:00|6335.73|6335.73|6336.98|6336.98|6337.55|6337.55|6335.5|6335.5|0
1685970900000|2023-06-05 13:15:00|6336.25|6336.25|6335.43|6335.43|6336.48|6336.48|6335.25|6335.25|0
1685971200000|2023-06-05 13:20:00|6335.56|6335.56|6334.37|6334.37|6335.56|6335.56|6333.91|6333.91|0
1685971500000|2023-06-05 13:25:00|6333.64|6333.64|6333.41|6333.41|6334.14|6334.14|6331.34|6331.34|0
1685971800000|2023-06-05 13:30:00|6334.14|6334.14|6326.83|6326.83|6334.14|6334.14|6326.37|6326.37|0
1685972100000|2023-06-05 13:35:00|6326.96|6326.96|6325.75|6325.75|6327.62|6327.62|6325.32|6325.32|0
1685972400000|2023-06-05 13:40:00|6325.65|6325.65|6315.04|6315.04|6326.79|6326.79|6315.04|6315.04|0
1685972700000|2023-06-05 13:45:00|6314.54|6314.54|6309.59|6309.59|6315.77|6315.77|6308.35|6308.35|0
1685973000000|2023-06-05 13:50:00|6309.09|6309.09|6308.73|6308.73|6312.35|6312.35|6308.73|6308.73|0
1685973300000|2023-06-05 13:55:00|6308|6308|6292.18|6292.18|6308|6308|6291.36|6291.36|0
1685973600000|2023-06-05 14:00:00|6294.41|6294.41|6286.27|6286.27|6296.6|6296.6|6286|6286|0
1685973900000|2023-06-05 14:05:00|6285.41|6285.41|6274.74|6274.74|6286.3|6286.3|6274.01|6274.01|0
1685974200000|2023-06-05 14:10:00|6274.01|6274.01|6264.22|6264.22|6274.01|6274.01|6261.99|6261.99|0
1685974500000|2023-06-05 14:15:00|6264.06|6264.06|6274.75|6274.75|6274.75|6274.75|6261.19|6261.19|0
1685974800000|2023-06-05 14:20:00|6273.75|6273.75|6278.09|6278.09|6279.93|6279.93|6270.17|6270.17|0
1685975100000|2023-06-05 14:25:00|6277.59|6277.59|6271.8|6271.8|6277.59|6277.59|6270.61|6270.61|0
1685975400000|2023-06-05 14:30:00|6271.07|6271.07|6273.32|6273.32|6277.17|6277.17|6269.2|6269.2|0
1685975700000|2023-06-05 14:35:00|6272.59|6272.59|6270.71|6270.71|6272.67|6272.67|6268.52|6268.52|0
1685976000000|2023-06-05 14:40:00|6271.44|6271.44|6269.12|6269.12|6271.44|6271.44|6266.88|6266.88|0
1685976300000|2023-06-05 14:45:00|6269.62|6269.62|6269.86|6269.86|6270.21|6270.21|6266.03|6266.03|0
1685976600000|2023-06-05 14:50:00|6269.13|6269.13|6271.36|6271.36|6273.32|6273.32|6267.36|6267.36|0
1685976900000|2023-06-05 14:55:00|6270.86|6270.86|6268.71|6268.71|6275.59|6275.59|6265.79|6265.79|0
1685977200000|2023-06-05 15:00:00|6268.87|6268.87|6265.99|6265.99|6271.06|6271.06|6265.99|6265.99|0
1685977500000|2023-06-05 15:05:00|6265.75|6265.75|6264.43|6264.43|6265.75|6265.75|6261.63|6261.63|0
1685977800000|2023-06-05 15:10:00|6265.89|6265.89|6262.19|6262.19|6268.69|6268.69|6262.19|6262.19|0
1685978100000|2023-06-05 15:15:00|6262.35|6262.35|6264.02|6264.02|6264.86|6264.86|6262.35|6262.35|0
1685978400000|2023-06-05 15:20:00|6263.9|6263.9|6260.3|6260.3|6263.9|6263.9|6260.3|6260.3|0
1685978700000|2023-06-05 15:25:00|6260.46|6260.46|6256.33|6256.33|6260.46|6260.46|6256.33|6256.33|0
1686035700000|2023-06-06 07:15:00|6253.12|6253.12|6266.26|6266.26|6266.26|6266.26|6252.26|6252.26|0
1686036000000|2023-06-06 07:20:00|6265.78|6265.78|6271.36|6271.36|6271.36|6271.36|6265.78|6265.78|0
1686036300000|2023-06-06 07:25:00|6272.32|6272.32|6273.4|6273.4|6281.31|6281.31|6271.72|6271.72|0
1686036600000|2023-06-06 07:30:00|6272.9|6272.9|6280.78|6280.78|6280.78|6280.78|6272.58|6272.58|0
1686036900000|2023-06-06 07:35:00|6281.51|6281.51|6271.68|6271.68|6281.51|6281.51|6270.95|6270.95|0
1686037200000|2023-06-06 07:40:00|6272.31|6272.31|6257.14|6257.14|6272.55|6272.55|6257.14|6257.14|0
1686037500000|2023-06-06 07:45:00|6257.64|6257.64|6262.38|6262.38|6262.38|6262.38|6257.64|6257.64|0
1686037800000|2023-06-06 07:50:00|6260.19|6260.19|6270.04|6270.04|6270.04|6270.04|6260.19|6260.19|0
1686038100000|2023-06-06 07:55:00|6269.4|6269.4|6273.76|6273.76|6276.28|6276.28|6267.86|6267.86|0
1686038400000|2023-06-06 08:00:00|6271.57|6271.57|6275.99|6275.99|6280.44|6280.44|6271.5|6271.5|0
1686038700000|2023-06-06 08:05:00|6276.49|6276.49|6270.36|6270.36|6277.22|6277.22|6270.36|6270.36|0
1686039000000|2023-06-06 08:10:00|6270.04|6270.04|6267.12|6267.12|6270.21|6270.21|6260.87|6260.87|0
1686039300000|2023-06-06 08:15:00|6267.85|6267.85|6275.72|6275.72|6275.72|6275.72|6267.12|6267.12|0
1686039600000|2023-06-06 08:20:00|6276.45|6276.45|6272.61|6272.61|6277.66|6277.66|6272.61|6272.61|0
1686039900000|2023-06-06 08:25:00|6273.08|6273.08|6273.79|6273.79|6275.39|6275.39|6273.08|6273.08|0
1686040200000|2023-06-06 08:30:00|6273.96|6273.96|6272.22|6272.22|6274.09|6274.09|6271.63|6271.63|0
1686040500000|2023-06-06 08:35:00|6271.49|6271.49|6275.2|6275.2|6275.52|6275.52|6269.69|6269.69|0
1686040800000|2023-06-06 08:40:00|6274.47|6274.47|6272.23|6272.23|6274.58|6274.58|6272.23|6272.23|0
1686041100000|2023-06-06 08:45:00|6271.5|6271.5|6276.31|6276.31|6276.43|6276.43|6269.61|6269.61|0
1686041400000|2023-06-06 08:50:00|6275.81|6275.81|6276.68|6276.68|6276.68|6276.68|6272.92|6272.92|0
1686041700000|2023-06-06 08:55:00|6277.18|6277.18|6270.09|6270.09|6277.18|6277.18|6270.09|6270.09|0
1686042000000|2023-06-06 09:00:00|6269.97|6269.97|6274.04|6274.04|6274.04|6274.04|6269.24|6269.24|0
1686042300000|2023-06-06 09:05:00|6275.04|6275.04|6268.5|6268.5|6275.04|6275.04|6268.17|6268.17|0
1686042600000|2023-06-06 09:10:00|6268.14|6268.14|6262.25|6262.25|6268.14|6268.14|6261.91|6261.91|0
1686042900000|2023-06-06 09:15:00|6262.37|6262.37|6258.42|6258.42|6262.88|6262.88|6258.42|6258.42|0
1686043200000|2023-06-06 09:20:00|6257.69|6257.69|6263.71|6263.71|6265|6265|6256.96|6256.96|0
1686043500000|2023-06-06 09:25:00|6265.17|6265.17|6262.92|6262.92|6267.9|6267.9|6261.92|6261.92|0
1686043800000|2023-06-06 09:30:00|6262.68|6262.68|6264.61|6264.61|6264.61|6264.61|6262.68|6262.68|0
1686044100000|2023-06-06 09:35:00|6264.29|6264.29|6263.71|6263.71|6267.8|6267.8|6261.48|6261.48|0
1686044400000|2023-06-06 09:40:00|6263.87|6263.87|6262.91|6262.91|6263.87|6263.87|6260.45|6260.45|0
1686044700000|2023-06-06 09:45:00|6263.07|6263.07|6262.73|6262.73|6263.07|6263.07|6262.57|6262.57|0
1686045000000|2023-06-06 09:50:00|6262.57|6262.57|6263.61|6263.61|6264.03|6264.03|6262.57|6262.57|0
1686045300000|2023-06-06 09:55:00|6262.97|6262.97|6263.65|6263.65|6263.65|6263.65|6262.97|6262.97|0
1686045600000|2023-06-06 10:00:00|6263.49|6263.49|6259.13|6259.13|6264.83|6264.83|6259.13|6259.13|0
1686045900000|2023-06-06 10:05:00|6258.63|6258.63|6257.75|6257.75|6258.63|6258.63|6256.75|6256.75|0
1686046200000|2023-06-06 10:10:00|6258|6258|6259.98|6259.98|6259.98|6259.98|6258|6258|0
1686046500000|2023-06-06 10:15:00|6260.14|6260.14|6260.77|6260.77|6260.77|6260.77|6258.75|6258.75|0
1686046800000|2023-06-06 10:20:00|6261.5|6261.5|6260.14|6260.14|6262|6262|6260.04|6260.04|0
1686047100000|2023-06-06 10:25:00|6260.62|6260.62|6260.8|6260.8|6261.95|6261.95|6259.97|6259.97|0
1686047400000|2023-06-06 10:30:00|6260.63|6260.63|6259.84|6259.84|6261.64|6261.64|6259.84|6259.84|0
1686047700000|2023-06-06 10:35:00|6259.68|6259.68|6260.36|6260.36|6260.36|6260.36|6259.33|6259.33|0
1686048000000|2023-06-06 10:40:00|6259.87|6259.87|6260.73|6260.73|6260.73|6260.73|6259.05|6259.05|0
1686048300000|2023-06-06 10:45:00|6260.23|6260.23|6261.19|6261.19|6261.9|6261.9|6260.23|6260.23|0
1686048600000|2023-06-06 10:50:00|6262.65|6262.65|6264.13|6264.13|6264.7|6264.7|6262.65|6262.65|0
1686048900000|2023-06-06 10:55:00|6264.86|6264.86|6264.32|6264.32|6265.05|6265.05|6263.29|6263.29|0
1686049200000|2023-06-06 11:00:00|6264.2|6264.2|6266.41|6266.41|6267.02|6267.02|6264.2|6264.2|0
1686049500000|2023-06-06 11:05:00|6266.65|6266.65|6265.91|6265.91|6267.02|6267.02|6264.49|6264.49|0
1686049800000|2023-06-06 11:10:00|6266.03|6266.03|6266.53|6266.53|6268.34|6268.34|6263.24|6263.24|0
1686050100000|2023-06-06 11:15:00|6266.65|6266.65|6265.62|6265.62|6266.81|6266.81|6265.62|6265.62|0
1686050400000|2023-06-06 11:20:00|6265.49|6265.49|6264.99|6264.99|6266.22|6266.22|6264.5|6264.5|0
1686050700000|2023-06-06 11:25:00|6264|6264|6266.31|6266.31|6267.21|6267.21|6263.82|6263.82|0
1686051000000|2023-06-06 11:30:00|6265.95|6265.95|6267.61|6267.61|6268.06|6268.06|6264.78|6264.78|0
1686051300000|2023-06-06 11:35:00|6267.77|6267.77|6268.23|6268.23|6268.23|6268.23|6267.04|6267.04|0
1686051600000|2023-06-06 11:40:00|6268.07|6268.07|6268.85|6268.85|6268.85|6268.85|6267.47|6267.47|0
1686051900000|2023-06-06 11:45:00|6268.61|6268.61|6268.69|6268.69|6269.4|6269.4|6268.02|6268.02|0
1686052200000|2023-06-06 11:50:00|6267.23|6267.23|6266.78|6266.78|6267.96|6267.96|6266|6266|0
1686052500000|2023-06-06 11:55:00|6267.28|6267.28|6269.59|6269.59|6271.48|6271.48|6267.28|6267.28|0
1686052800000|2023-06-06 12:00:00|6269.91|6269.91|6276.71|6276.71|6276.71|6276.71|6269.41|6269.41|0
1686053100000|2023-06-06 12:05:00|6276.59|6276.59|6275.77|6275.77|6277.18|6277.18|6275.61|6275.61|0
1686053400000|2023-06-06 12:10:00|6275.27|6275.27|6277.11|6277.11|6277.11|6277.11|6275.15|6275.15|0
1686053700000|2023-06-06 12:15:00|6276.94|6276.94|6278.4|6278.4|6280.05|6280.05|6276.44|6276.44|0
1686054000000|2023-06-06 12:20:00|6278.52|6278.52|6280.1|6280.1|6280.1|6280.1|6278.52|6278.52|0
1686054300000|2023-06-06 12:25:00|6281.56|6281.56|6281.73|6281.73|6282.82|6282.82|6281.32|6281.32|0
1686054600000|2023-06-06 12:30:00|6281.89|6281.89|6280.71|6280.71|6282.14|6282.14|6279.98|6279.98|0
1686054900000|2023-06-06 12:35:00|6280.46|6280.46|6283.74|6283.74|6284.11|6284.11|6280.46|6280.46|0
1686055200000|2023-06-06 12:40:00|6283.24|6283.24|6283.03|6283.03|6283.24|6283.24|6282.99|6282.99|0
1686055500000|2023-06-06 12:45:00|6283.35|6283.35|6279.31|6279.31|6283.35|6283.35|6279.31|6279.31|0
1686055800000|2023-06-06 12:50:00|6278.58|6278.58|6278.05|6278.05|6279.56|6279.56|6277.53|6277.53|0
1686056100000|2023-06-06 12:55:00|6279.51|6279.51|6281.47|6281.47|6281.47|6281.47|6279.51|6279.51|0
1686056400000|2023-06-06 13:00:00|6281.97|6281.97|6281.67|6281.67|6282.06|6282.06|6279.18|6279.18|0
1686056700000|2023-06-06 13:05:00|6281.54|6281.54|6283.41|6283.41|6283.41|6283.41|6281.3|6281.3|0
1686057000000|2023-06-06 13:10:00|6283.89|6283.89|6286.28|6286.28|6287.21|6287.21|6283|6283|0
1686057300000|2023-06-06 13:15:00|6286.41|6286.41|6282.84|6282.84|6286.41|6286.41|6282.84|6282.84|0
1686057600000|2023-06-06 13:20:00|6283.32|6283.32|6288.07|6288.07|6288.67|6288.67|6283.16|6283.16|0
1686057900000|2023-06-06 13:25:00|6287.57|6287.57|6286.36|6286.36|6287.57|6287.57|6284.54|6284.54|0
1686058200000|2023-06-06 13:30:00|6286.11|6286.11|6289.88|6289.88|6290.99|6290.99|6285.64|6285.64|0
1686058500000|2023-06-06 13:35:00|6289.15|6289.15|6293.91|6293.91|6293.91|6293.91|6287.69|6287.69|0
1686058800000|2023-06-06 13:40:00|6294.07|6294.07|6299.84|6299.84|6299.84|6299.84|6293.36|6293.36|0
1686059100000|2023-06-06 13:45:00|6300.08|6300.08|6297.76|6297.76|6300.08|6300.08|6294.39|6294.39|0
1686059400000|2023-06-06 13:50:00|6297.12|6297.12|6300.39|6300.39|6300.66|6300.66|6296.39|6296.39|0
1686059700000|2023-06-06 13:55:00|6300.89|6300.89|6302.16|6302.16|6303.62|6303.62|6300.77|6300.77|0
1686060000000|2023-06-06 14:00:00|6302.48|6302.48|6303.47|6303.47|6304.61|6304.61|6302.48|6302.48|0
1686060300000|2023-06-06 14:05:00|6303.23|6303.23|6303.42|6303.42|6303.54|6303.54|6302.16|6302.16|0
1686060600000|2023-06-06 14:10:00|6303.74|6303.74|6304.25|6304.25|6305.84|6305.84|6302.6|6302.6|0
1686060900000|2023-06-06 14:15:00|6302.94|6302.94|6305.32|6305.32|6306.96|6306.96|6302.57|6302.57|0
1686061200000|2023-06-06 14:20:00|6305.69|6305.69|6306.43|6306.43|6306.43|6306.43|6303.17|6303.17|0
1686061500000|2023-06-06 14:25:00|6307.16|6307.16|6311.28|6311.28|6311.44|6311.44|6307.03|6307.03|0
1686061800000|2023-06-06 14:30:00|6311.44|6311.44|6311.65|6311.65|6314.59|6314.59|6311.44|6311.44|0
1686062100000|2023-06-06 14:35:00|6310.92|6310.92|6310.97|6310.97|6314.65|6314.65|6310.92|6310.92|0
1686062400000|2023-06-06 14:40:00|6310.72|6310.72|6315.8|6315.8|6315.8|6315.8|6310.24|6310.24|0
1686062700000|2023-06-06 14:45:00|6315.07|6315.07|6315.79|6315.79|6317.5|6317.5|6314.02|6314.02|0
1686063000000|2023-06-06 14:50:00|6316.52|6316.52|6317.34|6317.34|6318.68|6318.68|6316.52|6316.52|0
1686063300000|2023-06-06 14:55:00|6317.59|6317.59|6317.28|6317.28|6317.59|6317.59|6316.42|6316.42|0
1686063600000|2023-06-06 15:00:00|6317.4|6317.4|6318.44|6318.44|6320.59|6320.59|6316.58|6316.58|0
1686063900000|2023-06-06 15:05:00|6318.27|6318.27|6318.51|6318.51|6320.37|6320.37|6317.01|6317.01|0
1686064200000|2023-06-06 15:10:00|6319.24|6319.24|6320.55|6320.55|6321.05|6321.05|6318.51|6318.51|0
1686064500000|2023-06-06 15:15:00|6320.23|6320.23|6314.85|6314.85|6320.23|6320.23|6314.12|6314.12|0
1686064800000|2023-06-06 15:20:00|6315.35|6315.35|6315.43|6315.43|6317.64|6317.64|6313.12|6313.12|0
1686065100000|2023-06-06 15:25:00|6314.7|6314.7|6317.04|6317.04|6317.04|6317.04|6311.48|6311.48|0
1686122100000|2023-06-07 07:15:00|6329.33|6329.33|6339.16|6339.16|6341.4|6341.4|6329.33|6329.33|0
1686122400000|2023-06-07 07:20:00|6339.89|6339.89|6340.03|6340.03|6340.03|6340.03|6337.75|6337.75|0
1686122700000|2023-06-07 07:25:00|6340.16|6340.16|6336.52|6336.52|6341.93|6341.93|6333.73|6333.73|0
1686123000000|2023-06-07 07:30:00|6336.64|6336.64|6338.84|6338.84|6341.66|6341.66|6336.64|6336.64|0
1686123300000|2023-06-07 07:35:00|6336.65|6336.65|6334.87|6334.87|6338.23|6338.23|6334.87|6334.87|0
1686123600000|2023-06-07 07:40:00|6335.6|6335.6|6339.56|6339.56|6341.18|6341.18|6335.6|6335.6|0
1686123900000|2023-06-07 07:45:00|6341.16|6341.16|6338.57|6338.57|6342.62|6342.62|6338.07|6338.07|0
1686124200000|2023-06-07 07:50:00|6338.07|6338.07|6338.14|6338.14|6339.6|6339.6|6338.07|6338.07|0
1686124500000|2023-06-07 07:55:00|6333.03|6333.03|6333.69|6333.69|6335.53|6335.53|6333|6333|0
1686124800000|2023-06-07 08:00:00|6333.57|6333.57|6325.2|6325.2|6334.11|6334.11|6325.2|6325.2|0
1686125100000|2023-06-07 08:05:00|6324.86|6324.86|6328.7|6328.7|6329.61|6329.61|6324.86|6324.86|0
1686125400000|2023-06-07 08:10:00|6329.2|6329.2|6333.61|6333.61|6333.61|6333.61|6329.2|6329.2|0
1686125700000|2023-06-07 08:15:00|6329.96|6329.96|6328.34|6328.34|6331.74|6331.74|6327.61|6327.61|0
1686126000000|2023-06-07 08:20:00|6326.88|6326.88|6324.88|6324.88|6328.48|6328.48|6324.88|6324.88|0
1686126300000|2023-06-07 08:25:00|6325.61|6325.61|6321.2|6321.2|6325.61|6325.61|6321.2|6321.2|0
1686126600000|2023-06-07 08:30:00|6320.88|6320.88|6324.41|6324.41|6325.37|6325.37|6320.88|6320.88|0
1686126900000|2023-06-07 08:35:00|6324.09|6324.09|6321.07|6321.07|6324.09|6324.09|6320.75|6320.75|0
1686127200000|2023-06-07 08:40:00|6321.19|6321.19|6320.19|6320.19|6321.88|6321.88|6318|6318|0
1686127500000|2023-06-07 08:45:00|6320.69|6320.69|6317.52|6317.52|6325.91|6325.91|6317.52|6317.52|0
1686127800000|2023-06-07 08:50:00|6313.87|6313.87|6314.55|6314.55|6316.96|6316.96|6310.03|6310.03|0
1686128100000|2023-06-07 08:55:00|6314.23|6314.23|6314.87|6314.87|6315.12|6315.12|6312.77|6312.77|0
1686128400000|2023-06-07 09:00:00|6315.36|6315.36|6316.26|6316.26|6317.48|6317.48|6314.63|6314.63|0
1686128700000|2023-06-07 09:05:00|6315.94|6315.94|6306.28|6306.28|6315.94|6315.94|6305.55|6305.55|0
1686129000000|2023-06-07 09:10:00|6307.01|6307.01|6306.25|6306.25|6308.35|6308.35|6304.06|6304.06|0
1686129300000|2023-06-07 09:15:00|6305.52|6305.52|6306.03|6306.03|6306.53|6306.53|6303.97|6303.97|0
1686129600000|2023-06-07 09:20:00|6305.53|6305.53|6303.04|6303.04|6307.36|6307.36|6303.04|6303.04|0
1686129900000|2023-06-07 09:25:00|6303.36|6303.36|6296.98|6296.98|6303.56|6303.56|6296.98|6296.98|0
1686130200000|2023-06-07 09:30:00|6297.29|6297.29|6302.52|6302.52|6302.52|6302.52|6297.29|6297.29|0
1686130500000|2023-06-07 09:35:00|6303.13|6303.13|6306.5|6306.5|6309.56|6309.56|6303.01|6303.01|0
1686130800000|2023-06-07 09:40:00|6306.26|6306.26|6304.83|6304.83|6306.86|6306.86|6301.81|6301.81|0
1686131100000|2023-06-07 09:45:00|6305.33|6305.33|6300.29|6300.29|6306.81|6306.81|6299.56|6299.56|0
1686131400000|2023-06-07 09:50:00|6301.02|6301.02|6297.6|6297.6|6301.02|6301.02|6297.37|6297.37|0
1686131700000|2023-06-07 09:55:00|6298.56|6298.56|6311.28|6311.28|6311.28|6311.28|6298.24|6298.24|0
1686132000000|2023-06-07 10:00:00|6312.01|6312.01|6309.25|6309.25|6312.01|6312.01|6306.59|6306.59|0
1686132300000|2023-06-07 10:05:00|6309.37|6309.37|6311.65|6311.65|6313.84|6313.84|6309.37|6309.37|0
1686132600000|2023-06-07 10:10:00|6311.97|6311.97|6314.87|6314.87|6314.96|6314.96|6311.97|6311.97|0
1686132900000|2023-06-07 10:15:00|6314.14|6314.14|6317.05|6317.05|6317.05|6317.05|6314.05|6314.05|0
1686133200000|2023-06-07 10:20:00|6316.32|6316.32|6319.61|6319.61|6320.34|6320.34|6315.69|6315.69|0
1686133500000|2023-06-07 10:25:00|6321.07|6321.07|6315.08|6315.08|6321.07|6321.07|6315.08|6315.08|0
1686133800000|2023-06-07 10:30:00|6313.08|6313.08|6310.09|6310.09|6314.33|6314.33|6308.72|6308.72|0
1686134100000|2023-06-07 10:35:00|6309.36|6309.36|6306.33|6306.33|6310.62|6310.62|6306.33|6306.33|0
1686134400000|2023-06-07 10:40:00|6305.6|6305.6|6307.31|6307.31|6307.49|6307.49|6305.16|6305.16|0
1686134700000|2023-06-07 10:45:00|6307.07|6307.07|6308.68|6308.68|6311.17|6311.17|6305.43|6305.43|0
1686135000000|2023-06-07 10:50:00|6307.95|6307.95|6305.97|6305.97|6308.35|6308.35|6305.15|6305.15|0
1686135300000|2023-06-07 10:55:00|6306.47|6306.47|6304.81|6304.81|6308.17|6308.17|6304.81|6304.81|0
1686135600000|2023-06-07 11:00:00|6304.17|6304.17|6306.62|6306.62|6306.62|6306.62|6303.76|6303.76|0
1686135900000|2023-06-07 11:05:00|6305.16|6305.16|6303.88|6303.88|6306.15|6306.15|6302|6302|0
1686136200000|2023-06-07 11:10:00|6304.38|6304.38|6309.66|6309.66|6309.66|6309.66|6304.38|6304.38|0
1686136500000|2023-06-07 11:15:00|6309.32|6309.32|6317.13|6317.13|6317.13|6317.13|6308.03|6308.03|0
1686136800000|2023-06-07 11:20:00|6316.14|6316.14|6316.14|6316.14|6317.59|6317.59|6315.82|6315.82|0
1686137100000|2023-06-07 11:25:00|6315.89|6315.89|6318.59|6318.59|6323.42|6323.42|6315.89|6315.89|0
1686137400000|2023-06-07 11:30:00|6318.91|6318.91|6316.23|6316.23|6319.01|6319.01|6314.45|6314.45|0
1686137700000|2023-06-07 11:35:00|6316.96|6316.96|6317.86|6317.86|6318.74|6318.74|6316.81|6316.81|0
1686138000000|2023-06-07 11:40:00|6318.18|6318.18|6316.64|6316.64|6318.49|6318.49|6316.27|6316.27|0
1686138300000|2023-06-07 11:45:00|6317.37|6317.37|6318.36|6318.36|6318.36|6318.36|6315.5|6315.5|0
1686138600000|2023-06-07 11:50:00|6319.09|6319.09|6321.53|6321.53|6321.53|6321.53|6319.09|6319.09|0
1686138900000|2023-06-07 11:55:00|6321.84|6321.84|6322.97|6322.97|6322.97|6322.97|6321.06|6321.06|0
1686139200000|2023-06-07 12:00:00|6322.65|6322.65|6324.82|6324.82|6325.87|6325.87|6320.85|6320.85|0
1686139500000|2023-06-07 12:05:00|6324.5|6324.5|6322.04|6322.04|6324.91|6324.91|6322.04|6322.04|0
1686139800000|2023-06-07 12:10:00|6322.77|6322.77|6317.35|6317.35|6323.09|6323.09|6317.35|6317.35|0
1686140100000|2023-06-07 12:15:00|6317.03|6317.03|6313.61|6313.61|6317.03|6317.03|6312.98|6312.98|0
1686140400000|2023-06-07 12:20:00|6313.93|6313.93|6312.21|6312.21|6314.25|6314.25|6308.07|6308.07|0
1686140700000|2023-06-07 12:25:00|6312.94|6312.94|6311.8|6311.8|6314.04|6314.04|6311.8|6311.8|0
1686141000000|2023-06-07 12:30:00|6312.12|6312.12|6312.39|6312.39|6312.39|6312.39|6309.52|6309.52|0
1686141300000|2023-06-07 12:35:00|6311.12|6311.12|6305.01|6305.01|6311.85|6311.85|6305.01|6305.01|0
1686141600000|2023-06-07 12:40:00|6305.65|6305.65|6307.29|6307.29|6307.79|6307.79|6305.33|6305.33|0
1686141900000|2023-06-07 12:45:00|6305.83|6305.83|6303.73|6303.73|6306.51|6306.51|6303.73|6303.73|0
1686142200000|2023-06-07 12:50:00|6303|6303|6308.35|6308.35|6308.35|6308.35|6303|6303|0
1686142500000|2023-06-07 12:55:00|6308.48|6308.48|6305.93|6305.93|6308.64|6308.64|6305.93|6305.93|0
1686142800000|2023-06-07 13:00:00|6304.47|6304.47|6303.62|6303.62|6304.92|6304.92|6302.78|6302.78|0
1686143100000|2023-06-07 13:05:00|6304.35|6304.35|6304.43|6304.43|6305.38|6305.38|6303.79|6303.79|0
1686143400000|2023-06-07 13:10:00|6304.11|6304.11|6303.98|6303.98|6304.43|6304.43|6301.97|6301.97|0
1686143700000|2023-06-07 13:15:00|6304.97|6304.97|6308.71|6308.71|6309.73|6309.73|6304.93|6304.93|0
1686144000000|2023-06-07 13:20:00|6309.03|6309.03|6314.69|6314.69|6316.65|6316.65|6309.03|6309.03|0
1686144300000|2023-06-07 13:25:00|6314.37|6314.37|6317.1|6317.1|6317.1|6317.1|6314.05|6314.05|0
1686144600000|2023-06-07 13:30:00|6316.6|6316.6|6298.98|6298.98|6317.33|6317.33|6297.85|6297.85|0
1686144900000|2023-06-07 13:35:00|6298.25|6298.25|6298.31|6298.31|6299.33|6299.33|6295.33|6295.33|0
1686145200000|2023-06-07 13:40:00|6297.58|6297.58|6289.68|6289.68|6297.58|6297.58|6288.44|6288.44|0
1686145500000|2023-06-07 13:45:00|6290|6290|6292.12|6292.12|6293.58|6293.58|6287.9|6287.9|0
1686145800000|2023-06-07 13:50:00|6291.48|6291.48|6286.34|6286.34|6291.48|6291.48|6284.33|6284.33|0
1686146100000|2023-06-07 13:55:00|6286.22|6286.22|6285.71|6285.71|6287.96|6287.96|6283.78|6283.78|0
1686146400000|2023-06-07 14:00:00|6285.21|6285.21|6280.67|6280.67|6285.21|6285.21|6276.6|6276.6|0
1686146700000|2023-06-07 14:05:00|6279.94|6279.94|6277.72|6277.72|6281.85|6281.85|6274.68|6274.68|0
1686147000000|2023-06-07 14:10:00|6278.21|6278.21|6287.46|6287.46|6290.56|6290.56|6278.21|6278.21|0
1686147300000|2023-06-07 14:15:00|6287.96|6287.96|6292.84|6292.84|6293.07|6293.07|6287.96|6287.96|0
1686147600000|2023-06-07 14:20:00|6292.34|6292.34|6294.26|6294.26|6294.26|6294.26|6290.64|6290.64|0
1686147900000|2023-06-07 14:25:00|6294.58|6294.58|6298.06|6298.06|6302.1|6302.1|6294.58|6294.58|0
1686148200000|2023-06-07 14:30:00|6297.33|6297.33|6296.33|6296.33|6300.53|6300.53|6295.95|6295.95|0
1686148500000|2023-06-07 14:35:00|6296.01|6296.01|6291.82|6291.82|6296.01|6296.01|6290.59|6290.59|0
1686148800000|2023-06-07 14:40:00|6291.09|6291.09|6290.12|6290.12|6292.76|6292.76|6289.8|6289.8|0
1686149100000|2023-06-07 14:45:00|6289.62|6289.62|6288.74|6288.74|6289.84|6289.84|6284.25|6284.25|0
1686149400000|2023-06-07 14:50:00|6290.93|6290.93|6291.09|6291.09|6291.94|6291.94|6286.47|6286.47|0
1686149700000|2023-06-07 14:55:00|6290.36|6290.36|6301.15|6301.15|6301.15|6301.15|6290.36|6290.36|0
1686150000000|2023-06-07 15:00:00|6301.39|6301.39|6307.82|6307.82|6308.14|6308.14|6301.27|6301.27|0
1686150300000|2023-06-07 15:05:00|6307.94|6307.94|6312.8|6312.8|6312.8|6312.8|6306.89|6306.89|0
1686150600000|2023-06-07 15:10:00|6313.53|6313.53|6318.34|6318.34|6318.75|6318.75|6313.08|6313.08|0
1686150900000|2023-06-07 15:15:00|6318.02|6318.02|6316.99|6316.99|6319.02|6319.02|6314.48|6314.48|0
1686151200000|2023-06-07 15:20:00|6316.67|6316.67|6312.63|6312.63|6316.67|6316.67|6309.5|6309.5|0
1686151500000|2023-06-07 15:25:00|6313.13|6313.13|6309.99|6309.99|6314.18|6314.18|6309.61|6309.61|0
1686208500000|2023-06-08 07:15:00|6351.38|6351.38|6339.78|6339.78|6351.38|6351.38|6337.86|6337.86|0
1686208800000|2023-06-08 07:20:00|6340.1|6340.1|6331.54|6331.54|6340.1|6340.1|6331.54|6331.54|0
1686209100000|2023-06-08 07:25:00|6331.18|6331.18|6329.53|6329.53|6331.18|6331.18|6327.16|6327.16|0
1686209400000|2023-06-08 07:30:00|6329.85|6329.85|6323.48|6323.48|6329.85|6329.85|6321.52|6321.52|0
1686209700000|2023-06-08 07:35:00|6322.75|6322.75|6319.64|6319.64|6322.75|6322.75|6319.01|6319.01|0
1686210000000|2023-06-08 07:40:00|6318.18|6318.18|6324.21|6324.21|6328.99|6328.99|6318.18|6318.18|0
1686210300000|2023-06-08 07:45:00|6324.94|6324.94|6327.11|6327.11|6327.43|6327.43|6321.22|6321.22|0
1686210600000|2023-06-08 07:50:00|6330.03|6330.03|6326.97|6326.97|6330.03|6330.03|6325.48|6325.48|0
1686210900000|2023-06-08 07:55:00|6327.29|6327.29|6323.61|6323.61|6328.25|6328.25|6323.61|6323.61|0
1686211200000|2023-06-08 08:00:00|6324.34|6324.34|6319.9|6319.9|6324.34|6324.34|6319.9|6319.9|0
1686211500000|2023-06-08 08:05:00|6319.4|6319.4|6325.27|6325.27|6326.73|6326.73|6318.9|6318.9|0
1686211800000|2023-06-08 08:10:00|6325.59|6325.59|6327.57|6327.57|6331.36|6331.36|6325.59|6325.59|0
1686212100000|2023-06-08 08:15:00|6327.89|6327.89|6327.08|6327.08|6328.44|6328.44|6323.7|6323.7|0
1686212400000|2023-06-08 08:20:00|6328.04|6328.04|6325.88|6325.88|6328.04|6328.04|6321.56|6321.56|0
1686212700000|2023-06-08 08:25:00|6325.64|6325.64|6320.14|6320.14|6326.14|6326.14|6320.14|6320.14|0
1686213000000|2023-06-08 08:30:00|6320.64|6320.64|6327.63|6327.63|6328.63|6328.63|6320.64|6320.64|0
1686213300000|2023-06-08 08:35:00|6327.75|6327.75|6331.26|6331.26|6333.13|6333.13|6327.75|6327.75|0
1686213600000|2023-06-08 08:40:00|6330.77|6330.77|6336.25|6336.25|6336.25|6336.25|6328.82|6328.82|0
1686213900000|2023-06-08 08:45:00|6335.75|6335.75|6327.52|6327.52|6335.75|6335.75|6326.84|6326.84|0
1686214200000|2023-06-08 08:50:00|6327.02|6327.02|6325.79|6325.79|6327.57|6327.57|6325.79|6325.79|0
1686214500000|2023-06-08 08:55:00|6325.06|6325.06|6323.5|6323.5|6325.38|6325.38|6323.5|6323.5|0
1686214800000|2023-06-08 09:00:00|6323.18|6323.18|6321.52|6321.52|6323.18|6323.18|6319.34|6319.34|0
1686215100000|2023-06-08 09:05:00|6320.06|6320.06|6320.44|6320.44|6320.44|6320.44|6316.92|6316.92|0
1686215400000|2023-06-08 09:10:00|6321.17|6321.17|6320.99|6320.99|6321.49|6321.49|6320.49|6320.49|0
1686215700000|2023-06-08 09:15:00|6318.8|6318.8|6315.96|6315.96|6320.62|6320.62|6315.96|6315.96|0
1686216000000|2023-06-08 09:20:00|6315.6|6315.6|6318.36|6318.36|6318.36|6318.36|6311.04|6311.04|0
1686216300000|2023-06-08 09:25:00|6317.36|6317.36|6315.82|6315.82|6317.36|6317.36|6315.09|6315.09|0
1686216600000|2023-06-08 09:30:00|6316.18|6316.18|6318.32|6318.32|6319.14|6319.14|6316.18|6316.18|0
1686216900000|2023-06-08 09:35:00|6318|6318|6314.78|6314.78|6319.05|6319.05|6314.78|6314.78|0
1686217200000|2023-06-08 09:40:00|6315.1|6315.1|6314.7|6314.7|6316.06|6316.06|6314.19|6314.19|0
1686217500000|2023-06-08 09:45:00|6315|6315|6314.1|6314.1|6315.24|6315.24|6312.78|6312.78|0
1686217800000|2023-06-08 09:50:00|6313.6|6313.6|6314.64|6314.64|6314.64|6314.64|6313.6|6313.6|0
1686218100000|2023-06-08 09:55:00|6313.64|6313.64|6312.54|6312.54|6314.87|6314.87|6311.08|6311.08|0
1686218400000|2023-06-08 10:00:00|6311.81|6311.81|6315.24|6315.24|6316.15|6316.15|6311.31|6311.31|0
1686218700000|2023-06-08 10:05:00|6315.97|6315.97|6318.38|6318.38|6318.79|6318.79|6315.97|6315.97|0
1686219000000|2023-06-08 10:10:00|6317.88|6317.88|6318.15|6318.15|6318.64|6318.64|6317.15|6317.15|0
1686219300000|2023-06-08 10:15:00|6318.64|6318.64|6318.84|6318.84|6318.84|6318.84|6317.84|6317.84|0
1686219600000|2023-06-08 10:20:00|6318.34|6318.34|6321.53|6321.53|6322.76|6322.76|6318.02|6318.02|0
1686219900000|2023-06-08 10:25:00|6320.8|6320.8|6319.25|6319.25|6322.76|6322.76|6319.25|6319.25|0
1686220200000|2023-06-08 10:30:00|6319.57|6319.57|6318.28|6318.28|6319.57|6319.57|6316.09|6316.09|0
1686220500000|2023-06-08 10:35:00|6317.28|6317.28|6321.11|6321.11|6321.11|6321.11|6315.77|6315.77|0
1686220800000|2023-06-08 10:40:00|6320.62|6320.62|6323.08|6323.08|6323.28|6323.28|6320.45|6320.45|0
1686221100000|2023-06-08 10:45:00|6323.81|6323.81|6327.04|6327.04|6327.04|6327.04|6323.31|6323.31|0
1686221400000|2023-06-08 10:50:00|6327.28|6327.28|6319.56|6319.56|6327.78|6327.78|6319.56|6319.56|0
1686221700000|2023-06-08 10:55:00|6318.83|6318.83|6319.36|6319.36|6319.86|6319.86|6318.1|6318.1|0
1686222000000|2023-06-08 11:00:00|6319.48|6319.48|6319.03|6319.03|6319.48|6319.48|6317.89|6317.89|0
1686222300000|2023-06-08 11:05:00|6319.76|6319.76|6318.3|6318.3|6320.07|6320.07|6317.3|6317.3|0
1686222600000|2023-06-08 11:10:00|6318.93|6318.93|6315.35|6315.35|6318.93|6318.93|6315.35|6315.35|0
1686222900000|2023-06-08 11:15:00|6315.51|6315.51|6315.21|6315.21|6317.67|6317.67|6315.21|6315.21|0
1686223200000|2023-06-08 11:20:00|6314.89|6314.89|6314.66|6314.66|6315.62|6315.62|6314.39|6314.39|0
1686223500000|2023-06-08 11:25:00|6314.6|6314.6|6312.76|6312.76|6314.6|6314.6|6312.26|6312.26|0
1686223800000|2023-06-08 11:30:00|6312.03|6312.03|6309.75|6309.75|6312.53|6312.53|6308.07|6308.07|0
1686224100000|2023-06-08 11:35:00|6309.11|6309.11|6311.67|6311.67|6311.67|6311.67|6308.93|6308.93|0
1686224400000|2023-06-08 11:40:00|6311.99|6311.99|6315.32|6315.32|6315.32|6315.32|6310.99|6310.99|0
1686224700000|2023-06-08 11:45:00|6315.07|6315.07|6315.94|6315.94|6315.94|6315.94|6314.58|6314.58|0
1686225000000|2023-06-08 11:50:00|6315.82|6315.82|6320.08|6320.08|6320.08|6320.08|6315.82|6315.82|0
1686225300000|2023-06-08 11:55:00|6319.35|6319.35|6319.9|6319.9|6319.99|6319.99|6319.26|6319.26|0
1686225600000|2023-06-08 12:00:00|6320.39|6320.39|6323.63|6323.63|6323.8|6323.8|6320.39|6320.39|0
1686225900000|2023-06-08 12:05:00|6324.13|6324.13|6321.21|6321.21|6324.13|6324.13|6321.21|6321.21|0
1686226200000|2023-06-08 12:10:00|6320.71|6320.71|6317.63|6317.63|6320.71|6320.71|6316.89|6316.89|0
1686226500000|2023-06-08 12:15:00|6318.13|6318.13|6321.18|6321.18|6321.18|6321.18|6317.22|6317.22|0
1686226800000|2023-06-08 12:20:00|6321.5|6321.5|6317.17|6317.17|6321.5|6321.5|6317.17|6317.17|0
1686227100000|2023-06-08 12:25:00|6316.84|6316.84|6316.05|6316.05|6316.84|6316.84|6315.67|6315.67|0
1686227400000|2023-06-08 12:30:00|6316.55|6316.55|6318.82|6318.82|6318.82|6318.82|6316.2|6316.2|0
1686227700000|2023-06-08 12:35:00|6319.14|6319.14|6322.56|6322.56|6323.2|6323.2|6319.14|6319.14|0
1686228000000|2023-06-08 12:40:00|6323.06|6323.06|6320.37|6320.37|6323.79|6323.79|6320.37|6320.37|0
1686228300000|2023-06-08 12:45:00|6320.21|6320.21|6321.99|6321.99|6321.99|6321.99|6320.04|6320.04|0
1686228600000|2023-06-08 12:50:00|6321.49|6321.49|6318.53|6318.53|6321.73|6321.73|6317.67|6317.67|0
1686228900000|2023-06-08 12:55:00|6318.03|6318.03|6316.33|6316.33|6318.03|6318.03|6316.01|6316.01|0
1686229200000|2023-06-08 13:00:00|6317.06|6317.06|6319.65|6319.65|6319.99|6319.99|6317.06|6317.06|0
1686229500000|2023-06-08 13:05:00|6319.15|6319.15|6320.52|6320.52|6320.52|6320.52|6318.33|6318.33|0
1686229800000|2023-06-08 13:10:00|6319.79|6319.79|6321.56|6321.56|6321.56|6321.56|6318.37|6318.37|0
1686230100000|2023-06-08 13:15:00|6321.24|6321.24|6316.69|6316.69|6321.24|6321.24|6316.69|6316.69|0
1686230400000|2023-06-08 13:20:00|6315.83|6315.83|6304.45|6304.45|6315.83|6315.83|6303.72|6303.72|0
1686230700000|2023-06-08 13:25:00|6304.13|6304.13|6308|6308|6308|6308|6304.01|6304.01|0
1686231000000|2023-06-08 13:30:00|6307.5|6307.5|6298.89|6298.89|6308|6308|6298.34|6298.34|0
1686231300000|2023-06-08 13:35:00|6299.62|6299.62|6300.4|6300.4|6302.03|6302.03|6297.51|6297.51|0
1686231600000|2023-06-08 13:40:00|6299.67|6299.67|6295.06|6295.06|6300.4|6300.4|6293.83|6293.83|0
1686231900000|2023-06-08 13:45:00|6294.33|6294.33|6289.72|6289.72|6294.33|6294.33|6283.77|6283.77|0
1686232200000|2023-06-08 13:50:00|6289.22|6289.22|6287.91|6287.91|6291.68|6291.68|6286.86|6286.86|0
1686232500000|2023-06-08 13:55:00|6287.18|6287.18|6295.65|6295.65|6295.65|6295.65|6286.32|6286.32|0
1686232800000|2023-06-08 14:00:00|6294.19|6294.19|6300.92|6300.92|6300.92|6300.92|6293.19|6293.19|0
1686233100000|2023-06-08 14:05:00|6301.65|6301.65|6302.04|6302.04|6303.61|6303.61|6299.43|6299.43|0
1686233400000|2023-06-08 14:10:00|6302.77|6302.77|6302.43|6302.43|6304.45|6304.45|6298.42|6298.42|0
1686233700000|2023-06-08 14:15:00|6302.93|6302.93|6316.68|6316.68|6317.5|6317.5|6302.93|6302.93|0
1686234000000|2023-06-08 14:20:00|6315.95|6315.95|6320.08|6320.08|6321.22|6321.22|6315.95|6315.95|0
1686234300000|2023-06-08 14:25:00|6320.4|6320.4|6322.68|6322.68|6322.68|6322.68|6316.89|6316.89|0
1686234600000|2023-06-08 14:30:00|6323.41|6323.41|6326.14|6326.14|6326.14|6326.14|6322.18|6322.18|0
1686234900000|2023-06-08 14:35:00|6327.6|6327.6|6332.1|6332.1|6335.02|6335.02|6326.87|6326.87|0
1686235200000|2023-06-08 14:40:00|6332.83|6332.83|6331.08|6331.08|6334.45|6334.45|6331.08|6331.08|0
1686235500000|2023-06-08 14:45:00|6332.08|6332.08|6331.49|6331.49|6339.68|6339.68|6330.99|6330.99|0
1686235800000|2023-06-08 14:50:00|6331.61|6331.61|6335.24|6335.24|6336.34|6336.34|6331.11|6331.11|0
1686236100000|2023-06-08 14:55:00|6334.24|6334.24|6340.78|6340.78|6341.28|6341.28|6333.92|6333.92|0
1686236400000|2023-06-08 15:00:00|6341.08|6341.08|6344.53|6344.53|6344.53|6344.53|6338.92|6338.92|0
1686236700000|2023-06-08 15:05:00|6346.72|6346.72|6347.27|6347.27|6348|6348|6342.75|6342.75|0
1686237000000|2023-06-08 15:10:00|6346.95|6346.95|6341.62|6341.62|6348.24|6348.24|6341.49|6341.49|0
1686237300000|2023-06-08 15:15:00|6342.35|6342.35|6344.25|6344.25|6344.42|6344.42|6342.14|6342.14|0
1686237600000|2023-06-08 15:20:00|6344.98|6344.98|6348.23|6348.23|6348.55|6348.55|6344.3|6344.3|0
1686237900000|2023-06-08 15:25:00|6346.77|6346.77|6346.21|6346.21|6347.73|6347.73|6342.39|6342.39|0
1686294900000|2023-06-09 07:15:00|6365.16|6365.16|6353.99|6353.99|6365.89|6365.89|6347.74|6347.74|0
1686295200000|2023-06-09 07:20:00|6354.49|6354.49|6358.02|6358.02|6358.02|6358.02|6351.97|6351.97|0
1686295500000|2023-06-09 07:25:00|6359.48|6359.48|6356.24|6356.24|6359.48|6359.48|6352.41|6352.41|0
1686295800000|2023-06-09 07:30:00|6356.07|6356.07|6352.34|6352.34|6356.57|6356.57|6342.96|6342.96|0
1686296100000|2023-06-09 07:35:00|6351.61|6351.61|6362.31|6362.31|6362.31|6362.31|6348.8|6348.8|0
1686296400000|2023-06-09 07:40:00|6361.58|6361.58|6358.81|6358.81|6361.99|6361.99|6358.81|6358.81|0
1686296700000|2023-06-09 07:45:00|6357.36|6357.36|6354.35|6354.35|6357.9|6357.9|6354.35|6354.35|0
1686297000000|2023-06-09 07:50:00|6354.51|6354.51|6365.55|6365.55|6366.05|6366.05|6354.51|6354.51|0
1686297300000|2023-06-09 07:55:00|6364.09|6364.09|6367.35|6367.35|6367.35|6367.35|6362.36|6362.36|0
1686297600000|2023-06-09 08:00:00|6368.08|6368.08|6369.3|6369.3|6370.77|6370.77|6367.81|6367.81|0
1686297900000|2023-06-09 08:05:00|6369.62|6369.62|6359.66|6359.66|6369.79|6369.79|6359.66|6359.66|0
1686298200000|2023-06-09 08:10:00|6360.62|6360.62|6362.37|6362.37|6363.78|6363.78|6359.78|6359.78|0
1686298500000|2023-06-09 08:15:00|6363.1|6363.1|6366.44|6366.44|6366.45|6366.45|6363.1|6363.1|0
1686298800000|2023-06-09 08:20:00|6365.3|6365.3|6365.27|6365.27|6366.27|6366.27|6362.97|6362.97|0
1686299100000|2023-06-09 08:25:00|6365.77|6365.77|6363.11|6363.11|6365.77|6365.77|6363.11|6363.11|0
1686299400000|2023-06-09 08:30:00|6360.92|6360.92|6361.26|6361.26|6362.82|6362.82|6357.55|6357.55|0
1686299700000|2023-06-09 08:35:00|6360.76|6360.76|6362.08|6362.08|6362.08|6362.08|6357.94|6357.94|0
1686300000000|2023-06-09 08:40:00|6362.72|6362.72|6363.23|6363.23|6363.83|6363.83|6362.14|6362.14|0
1686300300000|2023-06-09 08:45:00|6362.73|6362.73|6360.33|6360.33|6363.23|6363.23|6359.85|6359.85|0
1686300600000|2023-06-09 08:50:00|6359.6|6359.6|6368.98|6368.98|6368.98|6368.98|6359.6|6359.6|0
1686300900000|2023-06-09 08:55:00|6368.25|6368.25|6369.23|6369.23|6369.57|6369.57|6367.93|6367.93|0
1686301200000|2023-06-09 09:00:00|6368.5|6368.5|6370.73|6370.73|6370.73|6370.73|6368.18|6368.18|0
1686301500000|2023-06-09 09:05:00|6371.05|6371.05|6375.84|6375.84|6376.34|6376.34|6371.05|6371.05|0
1686301800000|2023-06-09 09:10:00|6375.11|6375.11|6369.38|6369.38|6375.11|6375.11|6369.38|6369.38|0
1686302100000|2023-06-09 09:15:00|6368.38|6368.38|6365.86|6365.86|6368.5|6368.5|6365.13|6365.13|0
1686302400000|2023-06-09 09:20:00|6364.86|6364.86|6364.72|6364.72|6366.09|6366.09|6362.17|6362.17|0
1686302700000|2023-06-09 09:25:00|6365.22|6365.22|6369.4|6369.4|6369.4|6369.4|6365.21|6365.21|0
1686303000000|2023-06-09 09:30:00|6369.76|6369.76|6369.44|6369.44|6369.92|6369.92|6369.11|6369.11|0
1686303300000|2023-06-09 09:35:00|6369.12|6369.12|6372.53|6372.53|6372.53|6372.53|6368.38|6368.38|0
1686303600000|2023-06-09 09:40:00|6372.03|6372.03|6371.73|6371.73|6372.26|6372.26|6368.49|6368.49|0
1686303900000|2023-06-09 09:45:00|6371|6371|6371.16|6371.16|6373.69|6373.69|6370.16|6370.16|0
1686304200000|2023-06-09 09:50:00|6370.43|6370.43|6360.02|6360.02|6370.43|6370.43|6359.57|6359.57|0
1686304500000|2023-06-09 09:55:00|6360.75|6360.75|6363.51|6363.51|6363.51|6363.51|6360.51|6360.51|0
1686304800000|2023-06-09 10:00:00|6363.19|6363.19|6364.2|6364.2|6364.2|6364.2|6361.66|6361.66|0
1686305100000|2023-06-09 10:05:00|6363.87|6363.87|6366.79|6366.79|6367.52|6367.52|6363.55|6363.55|0
1686305400000|2023-06-09 10:10:00|6367.52|6367.52|6356.53|6356.53|6367.52|6367.52|6356.38|6356.38|0
1686305700000|2023-06-09 10:15:00|6355.8|6355.8|6358.84|6358.84|6358.84|6358.84|6355.8|6355.8|0
1686306000000|2023-06-09 10:20:00|6359.57|6359.57|6358.75|6358.75|6359.57|6359.57|6357.61|6357.61|0
1686306300000|2023-06-09 10:25:00|6357.75|6357.75|6354.17|6354.17|6358.25|6358.25|6354.17|6354.17|0
1686306600000|2023-06-09 10:30:00|6353.21|6353.21|6354.59|6354.59|6354.59|6354.59|6350.94|6350.94|0
1686306900000|2023-06-09 10:35:00|6356.04|6356.04|6347.87|6347.87|6356.04|6356.04|6347.37|6347.37|0
1686307200000|2023-06-09 10:40:00|6347.14|6347.14|6347.64|6347.64|6347.82|6347.82|6346.41|6346.41|0
1686307500000|2023-06-09 10:45:00|6348.64|6348.64|6347.01|6347.01|6349.7|6349.7|6347.01|6347.01|0
1686307800000|2023-06-09 10:50:00|6346.51|6346.51|6346.63|6346.63|6347.66|6347.66|6344.67|6344.67|0
1686308100000|2023-06-09 10:55:00|6346.8|6346.8|6351.66|6351.66|6351.66|6351.66|6346.5|6346.5|0
1686308400000|2023-06-09 11:00:00|6352.16|6352.16|6350.74|6350.74|6353.16|6353.16|6350|6350|0
1686308700000|2023-06-09 11:05:00|6350.42|6350.42|6348.81|6348.81|6350.48|6350.48|6347.55|6347.55|0
1686309000000|2023-06-09 11:10:00|6349.13|6349.13|6350.56|6350.56|6352.29|6352.29|6349.13|6349.13|0
1686309300000|2023-06-09 11:15:00|6350.88|6350.88|6351.79|6351.79|6352.29|6352.29|6350.24|6350.24|0
1686309600000|2023-06-09 11:20:00|6350.01|6350.01|6343.63|6343.63|6350.01|6350.01|6342.4|6342.4|0
1686309900000|2023-06-09 11:25:00|6343.13|6343.13|6342.82|6342.82|6343.13|6343.13|6341.18|6341.18|0
1686310200000|2023-06-09 11:30:00|6342.09|6342.09|6337.99|6337.99|6342.09|6342.09|6337.4|6337.4|0
1686310500000|2023-06-09 11:35:00|6337.67|6337.67|6333|6333|6338.4|6338.4|6333|6333|0
1686310800000|2023-06-09 11:40:00|6332.68|6332.68|6334.1|6334.1|6334.83|6334.83|6332.27|6332.27|0
1686311100000|2023-06-09 11:45:00|6333.37|6333.37|6333.59|6333.59|6334.32|6334.32|6330.67|6330.67|0
1686311400000|2023-06-09 11:50:00|6334.32|6334.32|6334.41|6334.41|6336.1|6336.1|6333.68|6333.68|0
1686311700000|2023-06-09 11:55:00|6333.68|6333.68|6329.76|6329.76|6333.68|6333.68|6328.53|6328.53|0
1686312000000|2023-06-09 12:00:00|6330.49|6330.49|6331.71|6331.71|6333.69|6333.69|6329.35|6329.35|0
1686312300000|2023-06-09 12:05:00|6332.03|6332.03|6338.88|6338.88|6338.88|6338.88|6330.8|6330.8|0
1686312600000|2023-06-09 12:10:00|6338.54|6338.54|6334.29|6334.29|6338.54|6338.54|6333.88|6333.88|0
1686312900000|2023-06-09 12:15:00|6334.12|6334.12|6339.57|6339.57|6342.49|6342.49|6332.89|6332.89|0
1686313200000|2023-06-09 12:20:00|6340.3|6340.3|6330.66|6330.66|6340.3|6340.3|6330.66|6330.66|0
1686313500000|2023-06-09 12:25:00|6330.16|6330.16|6322.35|6322.35|6330.16|6330.16|6321.62|6321.62|0
1686313800000|2023-06-09 12:30:00|6321.62|6321.62|6320.31|6320.31|6323.91|6323.91|6317.59|6317.59|0
1686314100000|2023-06-09 12:35:00|6323.23|6323.23|6335.65|6335.65|6335.65|6335.65|6323.23|6323.23|0
1686314400000|2023-06-09 12:40:00|6335.33|6335.33|6334.27|6334.27|6336.59|6336.59|6333.54|6333.54|0
1686314700000|2023-06-09 12:45:00|6335|6335|6342.15|6342.15|6342.15|6342.15|6334.5|6334.5|0
1686315000000|2023-06-09 12:50:00|6342.65|6342.65|6344.68|6344.68|6344.68|6344.68|6341.17|6341.17|0
1686315300000|2023-06-09 12:55:00|6344.18|6344.18|6347.23|6347.23|6347.5|6347.5|6341.9|6341.9|0
1686315600000|2023-06-09 13:00:00|6346.91|6346.91|6343.85|6343.85|6347.96|6347.96|6343.85|6343.85|0
1686315900000|2023-06-09 13:05:00|6343.12|6343.12|6348.86|6348.86|6350.09|6350.09|6341.8|6341.8|0
1686316200000|2023-06-09 13:10:00|6348.13|6348.13|6352.13|6352.13|6352.86|6352.86|6345.58|6345.58|0
1686316500000|2023-06-09 13:15:00|6352.86|6352.86|6358.69|6358.69|6358.69|6358.69|6352.86|6352.86|0
1686316800000|2023-06-09 13:20:00|6358.19|6358.19|6358.05|6358.05|6359.32|6359.32|6357.12|6357.12|0
1686317100000|2023-06-09 13:25:00|6359.51|6359.51|6367.81|6367.81|6369.27|6369.27|6359.51|6359.51|0
1686317400000|2023-06-09 13:30:00|6366.58|6366.58|6367.28|6367.28|6370.2|6370.2|6364.52|6364.52|0
1686317700000|2023-06-09 13:35:00|6367.04|6367.04|6371.21|6371.21|6374.21|6374.21|6367.04|6367.04|0
1686318000000|2023-06-09 13:40:00|6370.89|6370.89|6375.1|6375.1|6376.07|6376.07|6370.89|6370.89|0
1686318300000|2023-06-09 13:45:00|6375.42|6375.42|6376.33|6376.33|6376.33|6376.33|6369.73|6369.73|0
1686318600000|2023-06-09 13:50:00|6376.83|6376.83|6378.46|6378.46|6379.46|6379.46|6373.87|6373.87|0
1686318900000|2023-06-09 13:55:00|6378.29|6378.29|6382.7|6382.7|6382.7|6382.7|6378.29|6378.29|0
1686319200000|2023-06-09 14:00:00|6381.97|6381.97|6379.88|6379.88|6381.97|6381.97|6375.93|6375.93|0
1686319500000|2023-06-09 14:05:00|6379.15|6379.15|6380.52|6380.52|6382.8|6382.8|6376.68|6376.68|0
1686319800000|2023-06-09 14:10:00|6381.02|6381.02|6379.29|6379.29|6381.25|6381.25|6377.93|6377.93|0
1686320100000|2023-06-09 14:15:00|6379.79|6379.79|6381.67|6381.67|6381.67|6381.67|6377.6|6377.6|0
1686320400000|2023-06-09 14:20:00|6380.94|6380.94|6378.76|6378.76|6382.63|6382.63|6378.76|6378.76|0
1686320700000|2023-06-09 14:25:00|6378.03|6378.03|6374.31|6374.31|6380.06|6380.06|6374.31|6374.31|0
1686321000000|2023-06-09 14:30:00|6375.77|6375.77|6375.83|6375.83|6376.7|6376.7|6374.92|6374.92|0
1686321300000|2023-06-09 14:35:00|6376.33|6376.33|6374.99|6374.99|6376.33|6376.33|6372.87|6372.87|0
1686321600000|2023-06-09 14:40:00|6374.49|6374.49|6370.9|6370.9|6375.08|6375.08|6370.9|6370.9|0
1686321900000|2023-06-09 14:45:00|6371.63|6371.63|6372.52|6372.52|6377.11|6377.11|6371.15|6371.15|0
1686322200000|2023-06-09 14:50:00|6372.77|6372.77|6368.66|6368.66|6372.77|6372.77|6367.83|6367.83|0
1686322500000|2023-06-09 14:55:00|6368.34|6368.34|6375.31|6375.31|6375.72|6375.72|6368.34|6368.34|0
1686322800000|2023-06-09 15:00:00|6374.81|6374.81|6375.18|6375.18|6375.68|6375.68|6371.87|6371.87|0
1686323100000|2023-06-09 15:05:00|6375.91|6375.91|6373.23|6373.23|6376.17|6376.17|6372.98|6372.98|0
1686323400000|2023-06-09 15:10:00|6373.72|6373.72|6361.93|6361.93|6374.22|6374.22|6361.93|6361.93|0
1686323700000|2023-06-09 15:15:00|6362.66|6362.66|6362.09|6362.09|6364.12|6364.12|6360.05|6360.05|0
1686324000000|2023-06-09 15:20:00|6361.59|6361.59|6354.1|6354.1|6361.59|6361.59|6353.84|6353.84|0
1686324300000|2023-06-09 15:25:00|6353.78|6353.78|6353.1|6353.1|6354.55|6354.55|6350.17|6350.17|0
1686554100000|2023-06-12 07:15:00|6376.62|6376.62|6391.82|6391.82|6392.32|6392.32|6376.48|6376.48|0
1686554400000|2023-06-12 07:20:00|6391.7|6391.7|6392.33|6392.33|6395.79|6395.79|6391.1|6391.1|0
1686554700000|2023-06-12 07:25:00|6392.65|6392.65|6394.8|6394.8|6394.84|6394.84|6387.56|6387.56|0
1686555000000|2023-06-12 07:30:00|6395.3|6395.3|6400.72|6400.72|6404.13|6404.13|6395.3|6395.3|0
1686555300000|2023-06-12 07:35:00|6401.36|6401.36|6399.87|6399.87|6401.36|6401.36|6395.32|6395.32|0
1686555600000|2023-06-12 07:40:00|6402.06|6402.06|6404.52|6404.52|6406.44|6406.44|6402.06|6402.06|0
1686555900000|2023-06-12 07:45:00|6403.79|6403.79|6401.31|6401.31|6405.69|6405.69|6398.94|6398.94|0
1686556200000|2023-06-12 07:50:00|6401.63|6401.63|6411.74|6411.74|6414.44|6414.44|6401.63|6401.63|0
1686556500000|2023-06-12 07:55:00|6412.47|6412.47|6420.54|6420.54|6420.54|6420.54|6412.44|6412.44|0
1686556800000|2023-06-12 08:00:00|6419.08|6419.08|6424.03|6424.03|6427.04|6427.04|6419.08|6419.08|0
1686557100000|2023-06-12 08:05:00|6424.67|6424.67|6417.99|6417.99|6426.55|6426.55|6417.99|6417.99|0
1686557400000|2023-06-12 08:10:00|6418.31|6418.31|6411.04|6411.04|6418.31|6418.31|6408.85|6408.85|0
1686557700000|2023-06-12 08:15:00|6412.03|6412.03|6411.32|6411.32|6412.03|6412.03|6409.35|6409.35|0
1686558000000|2023-06-12 08:20:00|6410.82|6410.82|6418.5|6418.5|6418.5|6418.5|6410.57|6410.57|0
1686558300000|2023-06-12 08:25:00|6419.5|6419.5|6423.32|6423.32|6424.28|6424.28|6419.5|6419.5|0
1686558600000|2023-06-12 08:30:00|6422.32|6422.32|6422.24|6422.24|6424.33|6424.33|6420.68|6420.68|0
1686558900000|2023-06-12 08:35:00|6422.73|6422.73|6422.93|6422.93|6425.03|6425.03|6419.69|6419.69|0
1686559200000|2023-06-12 08:40:00|6422.2|6422.2|6421.98|6421.98|6423.3|6423.3|6418.97|6418.97|0
1686559500000|2023-06-12 08:45:00|6421.48|6421.48|6419.12|6419.12|6421.48|6421.48|6419.12|6419.12|0
1686559800000|2023-06-12 08:50:00|6420.58|6420.58|6420.07|6420.07|6421.44|6421.44|6415.38|6415.38|0
1686560100000|2023-06-12 08:55:00|6419.34|6419.34|6420.47|6420.47|6422.26|6422.26|6419.34|6419.34|0
1686560400000|2023-06-12 09:00:00|6419.74|6419.74|6412.27|6412.27|6419.74|6419.74|6410.81|6410.81|0
1686560700000|2023-06-12 09:05:00|6412.39|6412.39|6417.96|6417.96|6418.69|6418.69|6412.39|6412.39|0
1686561000000|2023-06-12 09:10:00|6417.46|6417.46|6425.16|6425.16|6425.66|6425.66|6417.46|6417.46|0
1686561300000|2023-06-12 09:15:00|6425.33|6425.33|6423.28|6423.28|6428.39|6428.39|6420.68|6420.68|0
1686561600000|2023-06-12 09:20:00|6423.79|6423.79|6426.65|6426.65|6426.65|6426.65|6420.63|6420.63|0
1686561900000|2023-06-12 09:25:00|6427.38|6427.38|6420.49|6420.49|6428.11|6428.11|6420.49|6420.49|0
1686562200000|2023-06-12 09:30:00|6419.76|6419.76|6410.84|6410.84|6419.76|6419.76|6410.01|6410.01|0
1686562500000|2023-06-12 09:35:00|6411.16|6411.16|6408.97|6408.97|6411.16|6411.16|6406.42|6406.42|0
1686562800000|2023-06-12 09:40:00|6408.65|6408.65|6408.23|6408.23|6408.83|6408.83|6406.87|6406.87|0
1686563100000|2023-06-12 09:45:00|6407.91|6407.91|6410.7|6410.7|6412.16|6412.16|6407.28|6407.28|0
1686563400000|2023-06-12 09:50:00|6411.43|6411.43|6400.94|6400.94|6411.43|6411.43|6400.94|6400.94|0
1686563700000|2023-06-12 09:55:00|6400.44|6400.44|6398.27|6398.27|6400.44|6400.44|6397.31|6397.31|0
1686564000000|2023-06-12 10:00:00|6398.15|6398.15|6393.54|6393.54|6398.27|6398.27|6390.72|6390.72|0
1686564300000|2023-06-12 10:05:00|6392.54|6392.54|6393.62|6393.62|6395.49|6395.49|6392.42|6392.42|0
1686564600000|2023-06-12 10:10:00|6394.35|6394.35|6393.44|6393.44|6394.35|6394.35|6391.07|6391.07|0
1686564900000|2023-06-12 10:15:00|6392.48|6392.48|6394.74|6394.74|6394.74|6394.74|6391.98|6391.98|0
1686565200000|2023-06-12 10:20:00|6392.55|6392.55|6389.68|6389.68|6392.55|6392.55|6389.22|6389.22|0
1686565500000|2023-06-12 10:25:00|6388.95|6388.95|6388.67|6388.67|6391.77|6391.77|6388.67|6388.67|0
1686565800000|2023-06-12 10:30:00|6389.4|6389.4|6391.89|6391.89|6395.45|6395.45|6389.4|6389.4|0
1686566100000|2023-06-12 10:35:00|6392.62|6392.62|6385.72|6385.72|6392.62|6392.62|6385.72|6385.72|0
1686566400000|2023-06-12 10:40:00|6385.4|6385.4|6388.83|6388.83|6389.33|6389.33|6385.4|6385.4|0
1686566700000|2023-06-12 10:45:00|6389.47|6389.47|6385.26|6385.26|6389.47|6389.47|6384.76|6384.76|0
1686567000000|2023-06-12 10:50:00|6385.76|6385.76|6388.2|6388.2|6388.2|6388.2|6385.76|6385.76|0
1686567300000|2023-06-12 10:55:00|6388.52|6388.52|6390.41|6390.41|6390.41|6390.41|6388.39|6388.39|0
1686567600000|2023-06-12 11:00:00|6391.14|6391.14|6388.95|6388.95|6393.55|6393.55|6388.63|6388.63|0
1686567900000|2023-06-12 11:05:00|6389.68|6389.68|6387.88|6387.88|6391.52|6391.52|6387.88|6387.88|0
1686568200000|2023-06-12 11:10:00|6388.38|6388.38|6388.57|6388.57|6392.26|6392.26|6388.38|6388.38|0
1686568500000|2023-06-12 11:15:00|6390.03|6390.03|6389.76|6389.76|6391.1|6391.1|6388.91|6388.91|0
1686568800000|2023-06-12 11:20:00|6390.08|6390.08|6394.88|6394.88|6394.88|6394.88|6389.76|6389.76|0
1686569100000|2023-06-12 11:25:00|6396.34|6396.34|6399.1|6399.1|6400.08|6400.08|6396.34|6396.34|0
1686569400000|2023-06-12 11:30:00|6399.3|6399.3|6401.15|6401.15|6401.15|6401.15|6399.13|6399.13|0
1686569700000|2023-06-12 11:35:00|6401.32|6401.32|6401.55|6401.55|6402.78|6402.78|6400.59|6400.59|0
1686570000000|2023-06-12 11:40:00|6401.23|6401.23|6400.13|6400.13|6401.73|6401.73|6400.13|6400.13|0
1686570300000|2023-06-12 11:45:00|6399.63|6399.63|6403.46|6403.46|6403.96|6403.96|6399.63|6399.63|0
1686570600000|2023-06-12 11:50:00|6403.34|6403.34|6400.78|6400.78|6404.72|6404.72|6400.61|6400.61|0
1686570900000|2023-06-12 11:55:00|6401.28|6401.28|6401.07|6401.07|6403.24|6403.24|6401.05|6401.05|0
1686571200000|2023-06-12 12:00:00|6399.61|6399.61|6401.43|6401.43|6402.07|6402.07|6399.61|6399.61|0
1686571500000|2023-06-12 12:05:00|6401.75|6401.75|6400.34|6400.34|6401.75|6401.75|6399.2|6399.2|0
1686571800000|2023-06-12 12:10:00|6399.61|6399.61|6400.22|6400.22|6400.22|6400.22|6397.42|6397.42|0
1686572100000|2023-06-12 12:15:00|6400.54|6400.54|6402.69|6402.69|6404.42|6404.42|6400.54|6400.54|0
1686572400000|2023-06-12 12:20:00|6402.19|6402.19|6398.88|6398.88|6402.19|6402.19|6398.13|6398.13|0
1686572700000|2023-06-12 12:25:00|6399.13|6399.13|6405.94|6405.94|6406.25|6406.25|6399.13|6399.13|0
1686573000000|2023-06-12 12:30:00|6405.62|6405.62|6413.62|6413.62|6413.62|6413.62|6405.62|6405.62|0
1686573300000|2023-06-12 12:35:00|6413.94|6413.94|6412.8|6412.8|6416.36|6416.36|6412.8|6412.8|0
1686573600000|2023-06-12 12:40:00|6414.26|6414.26|6415.14|6415.14|6415.14|6415.14|6412.87|6412.87|0
1686573900000|2023-06-12 12:45:00|6414.83|6414.83|6413.57|6413.57|6415.42|6415.42|6412.23|6412.23|0
1686574200000|2023-06-12 12:50:00|6413.07|6413.07|6410.5|6410.5|6413.07|6413.07|6410.5|6410.5|0
1686574500000|2023-06-12 12:55:00|6410|6410|6413.43|6413.43|6413.43|6413.43|6409.27|6409.27|0
1686574800000|2023-06-12 13:00:00|6412.7|6412.7|6419.48|6419.48|6419.48|6419.48|6411.01|6411.01|0
1686575100000|2023-06-12 13:05:00|6419.8|6419.8|6412.16|6412.16|6419.8|6419.8|6412.16|6412.16|0
1686575400000|2023-06-12 13:10:00|6413.62|6413.62|6410.49|6410.49|6413.78|6413.78|6409.41|6409.41|0
1686575700000|2023-06-12 13:15:00|6410.66|6410.66|6413.19|6413.19|6413.92|6413.92|6409.61|6409.61|0
1686576000000|2023-06-12 13:20:00|6412.38|6412.38|6411.23|6411.23|6412.38|6412.38|6409.37|6409.37|0
1686576300000|2023-06-12 13:25:00|6411.73|6411.73|6409.73|6409.73|6412.54|6412.54|6409.73|6409.73|0
1686576600000|2023-06-12 13:30:00|6409.09|6409.09|6400.84|6400.84|6409.25|6409.25|6400.84|6400.84|0
1686576900000|2023-06-12 13:35:00|6400.72|6400.72|6401.7|6401.7|6402.43|6402.43|6397.42|6397.42|0
1686577200000|2023-06-12 13:40:00|6402.7|6402.7|6400.14|6400.14|6406.58|6406.58|6399.66|6399.66|0
1686577500000|2023-06-12 13:45:00|6399.41|6399.41|6405.76|6405.76|6407.66|6407.66|6399.41|6399.41|0
1686577800000|2023-06-12 13:50:00|6407.22|6407.22|6399.73|6399.73|6408.6|6408.6|6399.6|6399.6|0
1686578100000|2023-06-12 13:55:00|6399.85|6399.85|6399.49|6399.49|6400.66|6400.66|6396.9|6396.9|0
1686578400000|2023-06-12 14:00:00|6400.22|6400.22|6394.05|6394.05|6402.27|6402.27|6394.05|6394.05|0
1686578700000|2023-06-12 14:05:00|6393.73|6393.73|6391.9|6391.9|6394.46|6394.46|6389.6|6389.6|0
1686579000000|2023-06-12 14:10:00|6392.63|6392.63|6387.73|6387.73|6392.63|6392.63|6386.51|6386.51|0
1686579300000|2023-06-12 14:15:00|6387|6387|6390.79|6390.79|6392.51|6392.51|6387|6387|0
1686579600000|2023-06-12 14:20:00|6391.11|6391.11|6387.98|6387.98|6392.78|6392.78|6383.56|6383.56|0
1686579900000|2023-06-12 14:25:00|6387.66|6387.66|6390.66|6390.66|6390.66|6390.66|6385.42|6385.42|0
1686580200000|2023-06-12 14:30:00|6391.39|6391.39|6388.77|6388.77|6391.39|6391.39|6383.97|6383.97|0
1686580500000|2023-06-12 14:35:00|6389.5|6389.5|6392.97|6392.97|6393.7|6393.7|6384.35|6384.35|0
1686580800000|2023-06-12 14:40:00|6392.47|6392.47|6392.36|6392.36|6394.04|6394.04|6390.88|6390.88|0
1686581100000|2023-06-12 14:45:00|6393.09|6393.09|6396.65|6396.65|6399.41|6399.41|6393.09|6393.09|0
1686581400000|2023-06-12 14:50:00|6396.15|6396.15|6397.77|6397.77|6398.62|6398.62|6395.27|6395.27|0
1686581700000|2023-06-12 14:55:00|6397.9|6397.9|6401.97|6401.97|6401.97|6401.97|6397.4|6397.4|0
1686582000000|2023-06-12 15:00:00|6401.24|6401.24|6404.9|6404.9|6405.45|6405.45|6400.97|6400.97|0
1686582300000|2023-06-12 15:05:00|6405.02|6405.02|6398.56|6398.56|6405.75|6405.75|6398.56|6398.56|0
1686582600000|2023-06-12 15:10:00|6399.05|6399.05|6394.59|6394.59|6399.05|6399.05|6393.62|6393.62|0
1686582900000|2023-06-12 15:15:00|6394.71|6394.71|6393.86|6393.86|6400.93|6400.93|6393.86|6393.86|0
1686583200000|2023-06-12 15:20:00|6394.59|6394.59|6392.86|6392.86|6396.55|6396.55|6392.04|6392.04|0
1686583500000|2023-06-12 15:25:00|6392.36|6392.36|6392.8|6392.8|6396.55|6396.55|6391.63|6391.63|0
1686640500000|2023-06-13 07:15:00|6433.41|6433.41|6427.94|6427.94|6433.41|6433.41|6424.02|6424.02|0
1686640800000|2023-06-13 07:20:00|6427.21|6427.21|6424.3|6424.3|6429.13|6429.13|6423.57|6423.57|0
1686641100000|2023-06-13 07:25:00|6424.8|6424.8|6425.58|6425.58|6425.76|6425.76|6417.47|6417.47|0
1686641400000|2023-06-13 07:30:00|6426.58|6426.58|6424.88|6424.88|6431.5|6431.5|6423.42|6423.42|0
1686641700000|2023-06-13 07:35:00|6425.19|6425.19|6433.88|6433.88|6434.56|6434.56|6425.19|6425.19|0
1686642000000|2023-06-13 07:40:00|6435.34|6435.34|6441.4|6441.4|6442.13|6442.13|6435.2|6435.2|0
1686642300000|2023-06-13 07:45:00|6441.9|6441.9|6432.21|6432.21|6441.9|6441.9|6431.39|6431.39|0
1686642600000|2023-06-13 07:50:00|6433.67|6433.67|6430.28|6430.28|6433.67|6433.67|6428.45|6428.45|0
1686642900000|2023-06-13 07:55:00|6432.47|6432.47|6431.83|6431.83|6432.47|6432.47|6425.32|6425.32|0
1686643200000|2023-06-13 08:00:00|6431.52|6431.52|6432.23|6432.23|6435.15|6435.15|6431.02|6431.02|0
1686643500000|2023-06-13 08:05:00|6432.87|6432.87|6430.18|6430.18|6432.87|6432.87|6430.18|6430.18|0
1686643800000|2023-06-13 08:10:00|6431.64|6431.64|6430.81|6430.81|6433.83|6433.83|6428.05|6428.05|0
1686644100000|2023-06-13 08:15:00|6429.81|6429.81|6428.93|6428.93|6430.12|6430.12|6427.03|6427.03|0
1686644400000|2023-06-13 08:20:00|6429.18|6429.18|6432.63|6432.63|6432.63|6432.63|6429.18|6429.18|0
1686644700000|2023-06-13 08:25:00|6432.38|6432.38|6429.52|6429.52|6433.84|6433.84|6429.34|6429.34|0
1686645000000|2023-06-13 08:30:00|6429.02|6429.02|6429.61|6429.61|6430.48|6430.48|6428.61|6428.61|0
1686645300000|2023-06-13 08:35:00|6428.88|6428.88|6431.87|6431.87|6432.92|6432.92|6428.88|6428.88|0
1686645600000|2023-06-13 08:40:00|6431.14|6431.14|6426.99|6426.99|6431.14|6431.14|6425.45|6425.45|0
1686645900000|2023-06-13 08:45:00|6426.5|6426.5|6429.93|6429.93|6433.16|6433.16|6426.5|6426.5|0
1686646200000|2023-06-13 08:50:00|6430.93|6430.93|6427.37|6427.37|6431.57|6431.57|6426.64|6426.64|0
1686646500000|2023-06-13 08:55:00|6426.87|6426.87|6433.42|6433.42|6433.42|6433.42|6424.35|6424.35|0
1686646800000|2023-06-13 09:00:00|6432.69|6432.69|6435.97|6435.97|6435.97|6435.97|6432.69|6432.69|0
1686647100000|2023-06-13 09:05:00|6435.47|6435.47|6436.82|6436.82|6437.32|6437.32|6433.19|6433.19|0
1686647400000|2023-06-13 09:10:00|6435.82|6435.82|6432.92|6432.92|6436.14|6436.14|6430.73|6430.73|0
1686647700000|2023-06-13 09:15:00|6432.6|6432.6|6435.29|6435.29|6435.29|6435.29|6429.77|6429.77|0
1686648000000|2023-06-13 09:20:00|6434.29|6434.29|6431.06|6431.06|6436.16|6436.16|6431.06|6431.06|0
1686648300000|2023-06-13 09:25:00|6431.56|6431.56|6431.26|6431.26|6432.81|6432.81|6430.62|6430.62|0
1686648600000|2023-06-13 09:30:00|6431.58|6431.58|6429.45|6429.45|6432.33|6432.33|6429.45|6429.45|0
1686648900000|2023-06-13 09:35:00|6429.95|6429.95|6429.81|6429.81|6432.64|6432.64|6427.21|6427.21|0
1686649200000|2023-06-13 09:40:00|6431.27|6431.27|6422.17|6422.17|6432|6432|6422.17|6422.17|0
1686649500000|2023-06-13 09:45:00|6421.67|6421.67|6421.31|6421.31|6423.98|6423.98|6419.62|6419.62|0
1686649800000|2023-06-13 09:50:00|6420.99|6420.99|6422.4|6422.4|6422.86|6422.86|6419.53|6419.53|0
1686650100000|2023-06-13 09:55:00|6421.9|6421.9|6411.47|6411.47|6421.9|6421.9|6410.84|6410.84|0
1686650400000|2023-06-13 10:00:00|6410.74|6410.74|6404.89|6404.89|6410.74|6410.74|6402.98|6402.98|0
1686650700000|2023-06-13 10:05:00|6405.62|6405.62|6409.71|6409.71|6410.41|6410.41|6403.84|6403.84|0
1686651000000|2023-06-13 10:10:00|6408.98|6408.98|6409.2|6409.2|6411.44|6411.44|6407.76|6407.76|0
1686651300000|2023-06-13 10:15:00|6408.96|6408.96|6412.64|6412.64|6413.83|6413.83|6408.96|6408.96|0
1686651600000|2023-06-13 10:20:00|6414.14|6414.14|6418.35|6418.35|6419.08|6419.08|6413.16|6413.16|0
1686651900000|2023-06-13 10:25:00|6417.85|6417.85|6420.9|6420.9|6420.9|6420.9|6417.35|6417.35|0
1686652200000|2023-06-13 10:30:00|6420.4|6420.4|6422.62|6422.62|6422.62|6422.62|6420.16|6420.16|0
1686652500000|2023-06-13 10:35:00|6422.5|6422.5|6419.83|6419.83|6423.23|6423.23|6419.83|6419.83|0
1686652800000|2023-06-13 10:40:00|6419.33|6419.33|6417.36|6417.36|6419.93|6419.93|6417.25|6417.25|0
1686653100000|2023-06-13 10:45:00|6416.63|6416.63|6419.82|6419.82|6420.5|6420.5|6416.63|6416.63|0
1686653400000|2023-06-13 10:50:00|6419.32|6419.32|6415.24|6415.24|6419.32|6419.32|6411.88|6411.88|0
1686653700000|2023-06-13 10:55:00|6414.74|6414.74|6414.74|6414.74|6417.66|6417.66|6414.25|6414.25|0
1686654000000|2023-06-13 11:00:00|6414.62|6414.62|6414.62|6414.62|6416.62|6416.62|6414.62|6414.62|0
1686654300000|2023-06-13 11:05:00|6414.86|6414.86|6412.26|6412.26|6414.86|6414.86|6411.3|6411.3|0
1686654600000|2023-06-13 11:10:00|6411.53|6411.53|6411.99|6411.99|6411.99|6411.99|6409.57|6409.57|0
1686654900000|2023-06-13 11:15:00|6412.72|6412.72|6414.24|6414.24|6414.24|6414.24|6411.4|6411.4|0
1686655200000|2023-06-13 11:20:00|6413.24|6413.24|6408.87|6408.87|6413.24|6413.24|6408.37|6408.37|0
1686655500000|2023-06-13 11:25:00|6413.24|6413.24|6415.55|6415.55|6415.61|6415.61|6413.24|6413.24|0
1686655800000|2023-06-13 11:30:00|6415.87|6415.87|6415.78|6415.78|6416.19|6416.19|6414.41|6414.41|0
1686656100000|2023-06-13 11:35:00|6415.46|6415.46|6415.05|6415.05|6416.69|6416.69|6414.41|6414.41|0
1686656400000|2023-06-13 11:40:00|6415.37|6415.37|6416.36|6416.36|6417.5|6417.5|6415.37|6415.37|0
1686656700000|2023-06-13 11:45:00|6416.04|6416.04|6410.76|6410.76|6416.21|6416.21|6410.26|6410.26|0
1686657000000|2023-06-13 11:50:00|6411.49|6411.49|6409.73|6409.73|6411.81|6411.81|6409.03|6409.03|0
1686657300000|2023-06-13 11:55:00|6410.05|6410.05|6411.83|6411.83|6412.12|6412.12|6410.05|6410.05|0
1686657600000|2023-06-13 12:00:00|6411.1|6411.1|6412.39|6412.39|6413.32|6413.32|6410.28|6410.28|0
1686657900000|2023-06-13 12:05:00|6413.89|6413.89|6412.14|6412.14|6413.93|6413.93|6411.87|6411.87|0
1686658200000|2023-06-13 12:10:00|6411.64|6411.64|6409.93|6409.93|6412.45|6412.45|6409.93|6409.93|0
1686658500000|2023-06-13 12:15:00|6410.43|6410.43|6408.2|6408.2|6411.76|6411.76|6405.75|6405.75|0
1686658800000|2023-06-13 12:20:00|6408.93|6408.93|6411.85|6411.85|6412.53|6412.53|6408.93|6408.93|0
1686659100000|2023-06-13 12:25:00|6410.85|6410.85|6406.49|6406.49|6410.85|6410.85|6403.28|6403.28|0
1686659400000|2023-06-13 12:30:00|6404.39|6404.39|6401.89|6401.89|6414.6|6414.6|6391.3|6391.3|0
1686659700000|2023-06-13 12:35:00|6404.08|6404.08|6404.69|6404.69|6407.82|6407.82|6403.44|6403.44|0
1686660000000|2023-06-13 12:40:00|6403.69|6403.69|6409.72|6409.72|6410.04|6410.04|6402.86|6402.86|0
1686660300000|2023-06-13 12:45:00|6408.72|6408.72|6409.75|6409.75|6410.42|6410.42|6405.59|6405.59|0
1686660600000|2023-06-13 12:50:00|6410.48|6410.48|6412.6|6412.6|6413.1|6413.1|6408.38|6408.38|0
1686660900000|2023-06-13 12:55:00|6412.77|6412.77|6414.32|6414.32|6417.21|6417.21|6412.77|6412.77|0
1686661200000|2023-06-13 13:00:00|6416.51|6416.51|6429.98|6429.98|6433.4|6433.4|6416.51|6416.51|0
1686661500000|2023-06-13 13:05:00|6430.71|6430.71|6434.8|6434.8|6436.03|6436.03|6430.07|6430.07|0
1686661800000|2023-06-13 13:10:00|6433.34|6433.34|6429.09|6429.09|6434.93|6434.93|6429.09|6429.09|0
1686662100000|2023-06-13 13:15:00|6429.82|6429.82|6431.56|6431.56|6431.56|6431.56|6425.13|6425.13|0
1686662400000|2023-06-13 13:20:00|6431.88|6431.88|6432.74|6432.74|6434.52|6434.52|6429.37|6429.37|0
1686662700000|2023-06-13 13:25:00|6432.24|6432.24|6425.87|6425.87|6432.24|6432.24|6421.86|6421.86|0
1686663000000|2023-06-13 13:30:00|6426.37|6426.37|6431.76|6431.76|6431.76|6431.76|6424.82|6424.82|0
1686663300000|2023-06-13 13:35:00|6432.08|6432.08|6438.98|6438.98|6443.47|6443.47|6431.99|6431.99|0
1686663600000|2023-06-13 13:40:00|6439.71|6439.71|6443.68|6443.68|6446.46|6446.46|6437.57|6437.57|0
1686663900000|2023-06-13 13:45:00|6444.41|6444.41|6438.16|6438.16|6447.4|6447.4|6438.16|6438.16|0
1686664200000|2023-06-13 13:50:00|6437.99|6437.99|6433.11|6433.11|6437.99|6437.99|6429.52|6429.52|0
1686664500000|2023-06-13 13:55:00|6432.98|6432.98|6421.81|6421.81|6432.98|6432.98|6421.08|6421.08|0
1686664800000|2023-06-13 14:00:00|6422.45|6422.45|6420.29|6420.29|6424.46|6424.46|6419.92|6419.92|0
1686665100000|2023-06-13 14:05:00|6418.83|6418.83|6425.1|6425.1|6427.75|6427.75|6418.83|6418.83|0
1686665400000|2023-06-13 14:10:00|6424.6|6424.6|6423.05|6423.05|6424.6|6424.6|6421.59|6421.59|0
1686665700000|2023-06-13 14:15:00|6423.78|6423.78|6429.46|6429.46|6430.42|6430.42|6418.49|6418.49|0
1686666000000|2023-06-13 14:20:00|6428.73|6428.73|6436.89|6436.89|6437.69|6437.69|6427.73|6427.73|0
1686666300000|2023-06-13 14:25:00|6435.43|6435.43|6431.49|6431.49|6438.52|6438.52|6429.7|6429.7|0
1686666600000|2023-06-13 14:30:00|6430.76|6430.76|6433.31|6433.31|6434.36|6434.36|6430.76|6430.76|0
1686666900000|2023-06-13 14:35:00|6432.58|6432.58|6431.61|6431.61|6433.84|6433.84|6431.1|6431.1|0
1686667200000|2023-06-13 14:40:00|6430.88|6430.88|6431.41|6431.41|6435.29|6435.29|6427.59|6427.59|0
1686667500000|2023-06-13 14:45:00|6431.73|6431.73|6429.01|6429.01|6432.96|6432.96|6425.78|6425.78|0
1686667800000|2023-06-13 14:50:00|6428.28|6428.28|6430.34|6430.34|6430.75|6430.75|6426.54|6426.54|0
1686668100000|2023-06-13 14:55:00|6431.07|6431.07|6428.55|6428.55|6432.66|6432.66|6427.91|6427.91|0
1686668400000|2023-06-13 15:00:00|6429.28|6429.28|6421.65|6421.65|6431.5|6431.5|6421.42|6421.42|0
1686668700000|2023-06-13 15:05:00|6420.65|6420.65|6425.16|6425.16|6425.89|6425.89|6418.99|6418.99|0
1686669000000|2023-06-13 15:10:00|6425.89|6425.89|6426.47|6426.47|6427.03|6427.03|6425.48|6425.48|0
1686669300000|2023-06-13 15:15:00|6426.97|6426.97|6425.7|6425.7|6432.99|6432.99|6425.38|6425.38|0
1686669600000|2023-06-13 15:20:00|6426.43|6426.43|6426.89|6426.89|6428.14|6428.14|6425.68|6425.68|0
1686669900000|2023-06-13 15:25:00|6427.62|6427.62|6420.3|6420.3|6428.67|6428.67|6420.3|6420.3|0
1686726900000|2023-06-14 07:15:00|6420.94|6420.94|6423.31|6423.31|6423.31|6423.31|6419.44|6419.44|0
1686727200000|2023-06-14 07:20:00|6422.82|6422.82|6434.25|6434.25|6434.25|6434.25|6422.82|6422.82|0
1686727500000|2023-06-14 07:25:00|6433.52|6433.52|6430.45|6430.45|6433.52|6433.52|6430.45|6430.45|0
1686727800000|2023-06-14 07:30:00|6428.26|6428.26|6419.24|6419.24|6429.98|6429.98|6418.48|6418.48|0
1686728100000|2023-06-14 07:35:00|6419.73|6419.73|6410.38|6410.38|6419.73|6419.73|6410.38|6410.38|0
1686728400000|2023-06-14 07:40:00|6409.65|6409.65|6409.96|6409.96|6411.05|6411.05|6408.2|6408.2|0
1686728700000|2023-06-14 07:45:00|6410.96|6410.96|6408.02|6408.02|6411.46|6411.46|6407.29|6407.29|0
1686729000000|2023-06-14 07:50:00|6408.34|6408.34|6406.21|6406.21|6411.35|6411.35|6404|6404|0
1686729300000|2023-06-14 07:55:00|6406.08|6406.08|6406.15|6406.15|6408.56|6408.56|6404.5|6404.5|0
1686729600000|2023-06-14 08:00:00|6406.88|6406.88|6406.33|6406.33|6407.23|6407.23|6404.21|6404.21|0
1686729900000|2023-06-14 08:05:00|6404.83|6404.83|6402.77|6402.77|6406.06|6406.06|6401.13|6401.13|0
1686730200000|2023-06-14 08:10:00|6402.45|6402.45|6406.15|6406.15|6406.15|6406.15|6401.96|6401.96|0
1686730500000|2023-06-14 08:15:00|6405.42|6405.42|6405.12|6405.12|6408.11|6408.11|6403.89|6403.89|0
1686730800000|2023-06-14 08:20:00|6404.62|6404.62|6409.71|6409.71|6409.71|6409.71|6403.04|6403.04|0
1686731100000|2023-06-14 08:25:00|6408.25|6408.25|6402.72|6402.72|6408.25|6408.25|6402.05|6402.05|0
1686731400000|2023-06-14 08:30:00|6405.64|6405.64|6407.6|6407.6|6408.56|6408.56|6405.64|6405.64|0
1686731700000|2023-06-14 08:35:00|6406.14|6406.14|6399.39|6399.39|6407.37|6407.37|6398.43|6398.43|0
1686732000000|2023-06-14 08:40:00|6400.85|6400.85|6394.36|6394.36|6401.34|6401.34|6394.36|6394.36|0
1686732300000|2023-06-14 08:45:00|6395.82|6395.82|6402.4|6402.4|6402.9|6402.9|6395.82|6395.82|0
1686732600000|2023-06-14 08:50:00|6403.86|6403.86|6406.79|6406.79|6406.79|6406.79|6403.54|6403.54|0
1686732900000|2023-06-14 08:55:00|6406.06|6406.06|6403.18|6403.18|6407.42|6407.42|6403.18|6403.18|0
1686733200000|2023-06-14 09:00:00|6403.43|6403.43|6401.26|6401.26|6404.93|6404.93|6401.26|6401.26|0
1686733500000|2023-06-14 09:05:00|6400.94|6400.94|6411.02|6411.02|6413.29|6413.29|6400.94|6400.94|0
1686733800000|2023-06-14 09:10:00|6411.33|6411.33|6407.44|6407.44|6412.82|6412.82|6407.44|6407.44|0
1686734100000|2023-06-14 09:15:00|6406.71|6406.71|6411.27|6411.27|6411.32|6411.32|6406.71|6406.71|0
1686734400000|2023-06-14 09:20:00|6410.54|6410.54|6415.96|6415.96|6415.96|6415.96|6409.04|6409.04|0
1686734700000|2023-06-14 09:25:00|6416.46|6416.46|6417.31|6417.31|6422.42|6422.42|6416.46|6416.46|0
1686735000000|2023-06-14 09:30:00|6416.81|6416.81|6426.48|6426.48|6428.3|6428.3|6416.81|6416.81|0
1686735300000|2023-06-14 09:35:00|6426.17|6426.17|6427.61|6427.61|6428.43|6428.43|6423.94|6423.94|0
1686735600000|2023-06-14 09:40:00|6428.34|6428.34|6433.5|6433.5|6433.91|6433.91|6428.11|6428.11|0
1686735900000|2023-06-14 09:45:00|6431.04|6431.04|6433.66|6433.66|6434.39|6434.39|6430.81|6430.81|0
1686736200000|2023-06-14 09:50:00|6433.98|6433.98|6428.28|6428.28|6433.98|6433.98|6428.28|6428.28|0
1686736500000|2023-06-14 09:55:00|6427.55|6427.55|6425.48|6425.48|6428.05|6428.05|6425.48|6425.48|0
1686736800000|2023-06-14 10:00:00|6425.16|6425.16|6422.19|6422.19|6425.16|6425.16|6422.19|6422.19|0
1686737100000|2023-06-14 10:05:00|6422.31|6422.31|6417.98|6417.98|6424.23|6424.23|6417.98|6417.98|0
1686737400000|2023-06-14 10:10:00|6417.62|6417.62|6412.82|6412.82|6417.62|6417.62|6412.18|6412.18|0
1686737700000|2023-06-14 10:15:00|6413.55|6413.55|6415.78|6415.78|6416.33|6416.33|6413.23|6413.23|0
1686738000000|2023-06-14 10:20:00|6415.46|6415.46|6418.93|6418.93|6419.98|6419.98|6415.46|6415.46|0
1686738300000|2023-06-14 10:25:00|6418.33|6418.33|6420.33|6420.33|6421.06|6421.06|6416.72|6416.72|0
1686738600000|2023-06-14 10:30:00|6419.6|6419.6|6420.47|6420.47|6424.66|6424.66|6417.82|6417.82|0
1686738900000|2023-06-14 10:35:00|6420.79|6420.79|6419.29|6419.29|6420.79|6420.79|6418.29|6418.29|0
1686739200000|2023-06-14 10:40:00|6419.79|6419.79|6419.14|6419.14|6420.94|6420.94|6418.2|6418.2|0
1686739500000|2023-06-14 10:45:00|6419.87|6419.87|6418|6418|6419.87|6419.87|6416.07|6416.07|0
1686739800000|2023-06-14 10:50:00|6417.27|6417.27|6418|6418|6418.96|6418.96|6417.27|6417.27|0
1686740100000|2023-06-14 10:55:00|6417.27|6417.27|6419.46|6419.46|6419.96|6419.96|6417.27|6417.27|0
1686740400000|2023-06-14 11:00:00|6421.65|6421.65|6420.79|6420.79|6421.93|6421.93|6420.79|6420.79|0
1686740700000|2023-06-14 11:05:00|6420.47|6420.47|6420.78|6420.78|6422.74|6422.74|6420.14|6420.14|0
1686741000000|2023-06-14 11:10:00|6420.28|6420.28|6421.8|6421.8|6423.99|6423.99|6420.28|6420.28|0
1686741300000|2023-06-14 11:15:00|6421.07|6421.07|6420.66|6420.66|6421.07|6421.07|6419.06|6419.06|0
1686741600000|2023-06-14 11:20:00|6420.53|6420.53|6422.38|6422.38|6422.38|6422.38|6420.53|6420.53|0
1686741900000|2023-06-14 11:25:00|6422.88|6422.88|6423.98|6423.98|6424.62|6424.62|6422.29|6422.29|0
1686742200000|2023-06-14 11:30:00|6424.94|6424.94|6423.48|6423.48|6426.4|6426.4|6421.7|6421.7|0
1686742500000|2023-06-14 11:35:00|6422.75|6422.75|6421.35|6421.35|6423.07|6423.07|6421.35|6421.35|0
1686742800000|2023-06-14 11:40:00|6420.62|6420.62|6424.61|6424.61|6424.61|6424.61|6419.3|6419.3|0
1686743100000|2023-06-14 11:45:00|6425.25|6425.25|6423.47|6423.47|6425.25|6425.25|6422.65|6422.65|0
1686743400000|2023-06-14 11:50:00|6423.15|6423.15|6422.85|6422.85|6424.45|6424.45|6422.85|6422.85|0
1686743700000|2023-06-14 11:55:00|6422.97|6422.97|6424.44|6424.44|6424.44|6424.44|6422.74|6422.74|0
1686744000000|2023-06-14 12:00:00|6424.76|6424.76|6423.5|6423.5|6426.34|6426.34|6423.42|6423.42|0
1686744300000|2023-06-14 12:05:00|6423.62|6423.62|6421.96|6421.96|6423.62|6423.62|6421.19|6421.19|0
1686744600000|2023-06-14 12:10:00|6421.23|6421.23|6422.84|6422.84|6422.84|6422.84|6420.79|6420.79|0
1686744900000|2023-06-14 12:15:00|6423.34|6423.34|6425.72|6425.72|6425.72|6425.72|6423.29|6423.29|0
1686745200000|2023-06-14 12:20:00|6426.45|6426.45|6424.28|6424.28|6427.59|6427.59|6421.54|6421.54|0
1686745500000|2023-06-14 12:25:00|6423.55|6423.55|6423.51|6423.51|6425.65|6425.65|6422.47|6422.47|0
1686745800000|2023-06-14 12:30:00|6422.87|6422.87|6426.58|6426.58|6426.58|6426.58|6422.87|6422.87|0
1686746100000|2023-06-14 12:35:00|6426.26|6426.26|6430.05|6430.05|6430.78|6430.78|6426.26|6426.26|0
1686746400000|2023-06-14 12:40:00|6429.32|6429.32|6428.36|6428.36|6429.32|6429.32|6427.04|6427.04|0
1686746700000|2023-06-14 12:45:00|6428.68|6428.68|6428.86|6428.86|6430.23|6430.23|6428.04|6428.04|0
1686747000000|2023-06-14 12:50:00|6428.36|6428.36|6422.61|6422.61|6428.36|6428.36|6421.88|6421.88|0
1686747300000|2023-06-14 12:55:00|6421.88|6421.88|6423|6423|6424.73|6424.73|6420.52|6420.52|0
1686747600000|2023-06-14 13:00:00|6424.46|6424.46|6427.57|6427.57|6427.57|6427.57|6424.46|6424.46|0
1686747900000|2023-06-14 13:05:00|6428.07|6428.07|6427.3|6427.3|6429|6429|6426.77|6426.77|0
1686748200000|2023-06-14 13:10:00|6427.18|6427.18|6430.21|6430.21|6430.21|6430.21|6427.18|6427.18|0
1686748500000|2023-06-14 13:15:00|6430.33|6430.33|6427.9|6427.9|6430.45|6430.45|6427.17|6427.17|0
1686748800000|2023-06-14 13:20:00|6427.58|6427.58|6433.13|6433.13|6433.86|6433.86|6427.08|6427.08|0
1686749100000|2023-06-14 13:25:00|6433.63|6433.63|6431.17|6431.17|6433.63|6433.63|6429.48|6429.48|0
1686749400000|2023-06-14 13:30:00|6431.42|6431.42|6432.97|6432.97|6434.14|6434.14|6430.46|6430.46|0
1686749700000|2023-06-14 13:35:00|6431.51|6431.51|6431.97|6431.97|6431.97|6431.97|6429.76|6429.76|0
1686750000000|2023-06-14 13:40:00|6432.7|6432.7|6420.97|6420.97|6432.7|6432.7|6419.92|6419.92|0
1686750300000|2023-06-14 13:45:00|6421.7|6421.7|6429.06|6429.06|6430.95|6430.95|6421.7|6421.7|0
1686750600000|2023-06-14 13:50:00|6429.79|6429.79|6427.25|6427.25|6431.63|6431.63|6427.16|6427.16|0
1686750900000|2023-06-14 13:55:00|6426.52|6426.52|6425.59|6425.59|6427.78|6427.78|6423.6|6423.6|0
1686751200000|2023-06-14 14:00:00|6425.71|6425.71|6426.26|6426.26|6428.76|6428.76|6424.97|6424.97|0
1686751500000|2023-06-14 14:05:00|6426.58|6426.58|6426.78|6426.78|6426.78|6426.78|6422.96|6422.96|0
1686751800000|2023-06-14 14:10:00|6427.14|6427.14|6424.84|6424.84|6427.46|6427.46|6424.59|6424.59|0
1686752100000|2023-06-14 14:15:00|6425.57|6425.57|6428.48|6428.48|6429.36|6429.36|6425.57|6425.57|0
1686752400000|2023-06-14 14:20:00|6427.02|6427.02|6427.72|6427.72|6427.95|6427.95|6424.1|6424.1|0
1686752700000|2023-06-14 14:25:00|6426.99|6426.99|6427.28|6427.28|6428.54|6428.54|6424.82|6424.82|0
1686753000000|2023-06-14 14:30:00|6427.04|6427.04|6424.96|6424.96|6427.04|6427.04|6422.27|6422.27|0
1686753300000|2023-06-14 14:35:00|6425.69|6425.69|6431.11|6431.11|6431.11|6431.11|6425.69|6425.69|0
1686753600000|2023-06-14 14:40:00|6430.38|6430.38|6426.53|6426.53|6431.11|6431.11|6425.71|6425.71|0
1686753900000|2023-06-14 14:45:00|6425.8|6425.8|6423.41|6423.41|6427.75|6427.75|6423.41|6423.41|0
1686754200000|2023-06-14 14:50:00|6422.68|6422.68|6414.58|6414.58|6422.68|6422.68|6413.58|6413.58|0
1686754500000|2023-06-14 14:55:00|6415.31|6415.31|6416.68|6416.68|6416.76|6416.76|6414.99|6414.99|0
1686754800000|2023-06-14 15:00:00|6416.86|6416.86|6417.96|6417.96|6417.96|6417.96|6415.4|6415.4|0
1686755100000|2023-06-14 15:05:00|6418.33|6418.33|6411.7|6411.7|6419.9|6419.9|6411.2|6411.2|0
1686755400000|2023-06-14 15:10:00|6410.97|6410.97|6414.28|6414.28|6414.78|6414.78|6409.99|6409.99|0
1686755700000|2023-06-14 15:15:00|6412.82|6412.82|6414.3|6414.3|6414.8|6414.8|6412.82|6412.82|0
1686756000000|2023-06-14 15:20:00|6413.8|6413.8|6414.74|6414.74|6416.5|6416.5|6413.07|6413.07|0
1686756300000|2023-06-14 15:25:00|6414.01|6414.01|6421.1|6421.1|6421.1|6421.1|6413.51|6413.51|0
1686813300000|2023-06-15 07:15:00|6362.23|6362.23|6356.79|6356.79|6363.28|6363.28|6355.1|6355.1|0
1686813600000|2023-06-15 07:20:00|6355.29|6355.29|6359.76|6359.76|6361.54|6361.54|6352.96|6352.96|0
1686813900000|2023-06-15 07:25:00|6360.72|6360.72|6363.18|6363.18|6363.31|6363.31|6359.22|6359.22|0
1686814200000|2023-06-15 07:30:00|6363.82|6363.82|6374.38|6374.38|6374.88|6374.88|6362.86|6362.86|0
1686814500000|2023-06-15 07:35:00|6373.74|6373.74|6381.73|6381.73|6381.73|6381.73|6372.28|6372.28|0
1686814800000|2023-06-15 07:40:00|6380.23|6380.23|6395.34|6395.34|6395.34|6395.34|6379.73|6379.73|0
1686815100000|2023-06-15 07:45:00|6397.34|6397.34|6397.26|6397.26|6402.04|6402.04|6392.18|6392.18|0
1686815400000|2023-06-15 07:50:00|6397.9|6397.9|6398.54|6398.54|6400.52|6400.52|6397.48|6397.48|0
1686815700000|2023-06-15 07:55:00|6398.22|6398.22|6398.29|6398.29|6399.52|6399.52|6394.82|6394.82|0
1686816000000|2023-06-15 08:00:00|6398.17|6398.17|6395.78|6395.78|6398.17|6398.17|6394.45|6394.45|0
1686816300000|2023-06-15 08:05:00|6396.1|6396.1|6403.61|6403.61|6403.61|6403.61|6395.44|6395.44|0
1686816600000|2023-06-15 08:10:00|6404.34|6404.34|6405.53|6405.53|6405.65|6405.65|6401.79|6401.79|0
1686816900000|2023-06-15 08:15:00|6406.53|6406.53|6403.5|6403.5|6408.31|6408.31|6400.86|6400.86|0
1686817200000|2023-06-15 08:20:00|6404.14|6404.14|6396.68|6396.68|6404.78|6404.78|6396.68|6396.68|0
1686817500000|2023-06-15 08:25:00|6395.68|6395.68|6394.52|6394.52|6395.68|6395.68|6392.22|6392.22|0
1686817800000|2023-06-15 08:30:00|6393.56|6393.56|6393.07|6393.07|6395.55|6395.55|6391.49|6391.49|0
1686818100000|2023-06-15 08:35:00|6392.75|6392.75|6390.06|6390.06|6393.16|6393.16|6387.75|6387.75|0
1686818400000|2023-06-15 08:40:00|6390.38|6390.38|6391.02|6391.02|6391.34|6391.34|6389.79|6389.79|0
1686818700000|2023-06-15 08:45:00|6392.02|6392.02|6386.65|6386.65|6392.02|6392.02|6385.26|6385.26|0
1686819000000|2023-06-15 08:50:00|6387.38|6387.38|6388.19|6388.19|6391.57|6391.57|6386.95|6386.95|0
1686819300000|2023-06-15 08:55:00|6388.51|6388.51|6386.09|6386.09|6389.47|6389.47|6386.09|6386.09|0
1686819600000|2023-06-15 09:00:00|6385.77|6385.77|6387.33|6387.33|6387.96|6387.96|6384|6384|0
1686819900000|2023-06-15 09:05:00|6387.83|6387.83|6386.54|6386.54|6389.04|6389.04|6386.35|6386.35|0
1686820200000|2023-06-15 09:10:00|6385.81|6385.81|6389.6|6389.6|6391.2|6391.2|6385.15|6385.15|0
1686820500000|2023-06-15 09:15:00|6389.28|6389.28|6393.73|6393.73|6395.13|6395.13|6388.34|6388.34|0
1686820800000|2023-06-15 09:20:00|6393|6393|6392.05|6392.05|6394.75|6394.75|6392.05|6392.05|0
1686821100000|2023-06-15 09:25:00|6391.73|6391.73|6397.2|6397.2|6397.2|6397.2|6391.36|6391.36|0
1686821400000|2023-06-15 09:30:00|6396.84|6396.84|6402.41|6402.41|6402.76|6402.76|6396.84|6396.84|0
1686821700000|2023-06-15 09:35:00|6402.09|6402.09|6402.99|6402.99|6402.99|6402.99|6401.06|6401.06|0
1686822000000|2023-06-15 09:40:00|6403.72|6403.72|6408.13|6408.13|6408.13|6408.13|6402.99|6402.99|0
1686822300000|2023-06-15 09:45:00|6408.25|6408.25|6404.75|6404.75|6409.01|6409.01|6404.75|6404.75|0
1686822600000|2023-06-15 09:50:00|6404.41|6404.41|6405.73|6405.73|6405.73|6405.73|6401.69|6401.69|0
1686822900000|2023-06-15 09:55:00|6406.37|6406.37|6411.43|6411.43|6412.89|6412.89|6406.37|6406.37|0
1686823200000|2023-06-15 10:00:00|6411.11|6411.11|6413.59|6413.59|6413.59|6413.59|6410.92|6410.92|0
1686823500000|2023-06-15 10:05:00|6414.32|6414.32|6409.58|6409.58|6415.34|6415.34|6409.58|6409.58|0
1686823800000|2023-06-15 10:10:00|6409.26|6409.26|6406.39|6406.39|6409.76|6409.76|6405.37|6405.37|0
1686824100000|2023-06-15 10:15:00|6407.11|6407.11|6405.55|6405.55|6407.61|6407.61|6403.7|6403.7|0
1686824400000|2023-06-15 10:20:00|6405.67|6405.67|6407.85|6407.85|6409.02|6409.02|6404.3|6404.3|0
1686824700000|2023-06-15 10:25:00|6407.35|6407.35|6405.75|6405.75|6408.96|6408.96|6405.58|6405.58|0
1686825000000|2023-06-15 10:30:00|6405.63|6405.63|6402.15|6402.15|6405.63|6405.63|6400.56|6400.56|0
1686825300000|2023-06-15 10:35:00|6402.47|6402.47|6403.05|6403.05|6404.03|6404.03|6402.23|6402.23|0
1686825600000|2023-06-15 10:40:00|6404.55|6404.55|6407.99|6407.99|6408.72|6408.72|6404.05|6404.05|0
1686825900000|2023-06-15 10:45:00|6407.49|6407.49|6401.85|6401.85|6408.43|6408.43|6401.85|6401.85|0
1686826200000|2023-06-15 10:50:00|6402.17|6402.17|6404.68|6404.68|6406.05|6406.05|6401.75|6401.75|0
1686826500000|2023-06-15 10:55:00|6404.36|6404.36|6405.1|6405.1|6407.71|6407.71|6403.9|6403.9|0
1686826800000|2023-06-15 11:00:00|6405.83|6405.83|6404.01|6404.01|6405.83|6405.83|6402.78|6402.78|0
1686827100000|2023-06-15 11:05:00|6403.37|6403.37|6404.14|6404.14|6405.6|6405.6|6402.64|6402.64|0
1686827400000|2023-06-15 11:10:00|6405.6|6405.6|6400.62|6400.62|6405.6|6405.6|6399.04|6399.04|0
1686827700000|2023-06-15 11:15:00|6400.94|6400.94|6399.64|6399.64|6401.69|6401.69|6399.64|6399.64|0
1686828000000|2023-06-15 11:20:00|6399.32|6399.32|6395.75|6395.75|6399.32|6399.32|6395.02|6395.02|0
1686828300000|2023-06-15 11:25:00|6395.58|6395.58|6389.93|6389.93|6395.58|6395.58|6389.93|6389.93|0
1686828600000|2023-06-15 11:30:00|6390.66|6390.66|6393.12|6393.12|6393.12|6393.12|6390.66|6390.66|0
1686828900000|2023-06-15 11:35:00|6392.39|6392.39|6390.31|6390.31|6392.39|6392.39|6389.03|6389.03|0
1686829200000|2023-06-15 11:40:00|6391.77|6391.77|6392.67|6392.67|6394.08|6394.08|6391.77|6391.77|0
1686829500000|2023-06-15 11:45:00|6391.94|6391.94|6390.68|6390.68|6392.99|6392.99|6390.18|6390.18|0
1686829800000|2023-06-15 11:50:00|6391.17|6391.17|6395.04|6395.04|6395.04|6395.04|6390.4|6390.4|0
1686830100000|2023-06-15 11:55:00|6394.31|6394.31|6391.03|6391.03|6394.31|6394.31|6391.03|6391.03|0
1686830400000|2023-06-15 12:00:00|6390.71|6390.71|6388.61|6388.61|6390.71|6390.71|6388.11|6388.11|0
1686830700000|2023-06-15 12:05:00|6389.34|6389.34|6391.53|6391.53|6391.65|6391.65|6388.1|6388.1|0
1686831000000|2023-06-15 12:10:00|6391.37|6391.37|6397.22|6397.22|6398.45|6398.45|6391.37|6391.37|0
1686831300000|2023-06-15 12:15:00|6394.89|6394.89|6396.71|6396.71|6397.76|6397.76|6393.57|6393.57|0
1686831600000|2023-06-15 12:20:00|6396.21|6396.21|6394.2|6394.2|6397.35|6397.35|6393.15|6393.15|0
1686831900000|2023-06-15 12:25:00|6393.88|6393.88|6389.78|6389.78|6393.88|6393.88|6389.78|6389.78|0
1686832200000|2023-06-15 12:30:00|6389.66|6389.66|6391.54|6391.54|6392.27|6392.27|6389.39|6389.39|0
1686832500000|2023-06-15 12:35:00|6391.86|6391.86|6387.74|6387.74|6392.55|6392.55|6387.74|6387.74|0
1686832800000|2023-06-15 12:40:00|6386.28|6386.28|6381.31|6381.31|6387.74|6387.74|6379.21|6379.21|0
1686833100000|2023-06-15 12:45:00|6381.81|6381.81|6389.41|6389.41|6389.41|6389.41|6379.21|6379.21|0
1686833400000|2023-06-15 12:50:00|6388.68|6388.68|6392.24|6392.24|6393.52|6393.52|6388.68|6388.68|0
1686833700000|2023-06-15 12:55:00|6391.6|6391.6|6387.19|6387.19|6391.69|6391.69|6387.19|6387.19|0
1686834000000|2023-06-15 13:00:00|6386.46|6386.46|6388|6388|6388.41|6388.41|6382.34|6382.34|0
1686834300000|2023-06-15 13:05:00|6388.73|6388.73|6385.6|6385.6|6388.73|6388.73|6385.55|6385.55|0
1686834600000|2023-06-15 13:10:00|6385.1|6385.1|6374.55|6374.55|6385.1|6385.1|6374.55|6374.55|0
1686834900000|2023-06-15 13:15:00|6375.51|6375.51|6381.55|6381.55|6381.55|6381.55|6375.51|6375.51|0
1686835200000|2023-06-15 13:20:00|6382.19|6382.19|6382.28|6382.28|6384.31|6384.31|6380.46|6380.46|0
1686835500000|2023-06-15 13:25:00|6382.77|6382.77|6386.06|6386.06|6387.17|6387.17|6382.65|6382.65|0
1686835800000|2023-06-15 13:30:00|6385.06|6385.06|6391.89|6391.89|6392.62|6392.62|6384.2|6384.2|0
1686836100000|2023-06-15 13:35:00|6391.77|6391.77|6396.69|6396.69|6398.88|6398.88|6389.58|6389.58|0
1686836400000|2023-06-15 13:40:00|6395.96|6395.96|6407.19|6407.19|6407.51|6407.51|6394.86|6394.86|0
1686836700000|2023-06-15 13:45:00|6407.39|6407.39|6404.51|6404.51|6409.42|6409.42|6404.51|6404.51|0
1686837000000|2023-06-15 13:50:00|6404.83|6404.83|6406.21|6406.21|6407.03|6407.03|6402.57|6402.57|0
1686837300000|2023-06-15 13:55:00|6405.71|6405.71|6409.25|6409.25|6410.83|6410.83|6405.71|6405.71|0
1686837600000|2023-06-15 14:00:00|6409.75|6409.75|6407.29|6407.29|6411.45|6411.45|6406.84|6406.84|0
1686837900000|2023-06-15 14:05:00|6407.61|6407.61|6410.49|6410.49|6413.5|6413.5|6406.04|6406.04|0
1686838200000|2023-06-15 14:10:00|6409.76|6409.76|6403.63|6403.63|6409.76|6409.76|6400.89|6400.89|0
1686838500000|2023-06-15 14:15:00|6403.87|6403.87|6399.51|6399.51|6405.04|6405.04|6399.51|6399.51|0
1686838800000|2023-06-15 14:20:00|6398.87|6398.87|6395.96|6395.96|6399.28|6399.28|6395.96|6395.96|0
1686839100000|2023-06-15 14:25:00|6397.46|6397.46|6395.18|6395.18|6398.03|6398.03|6395.18|6395.18|0
1686839400000|2023-06-15 14:30:00|6395.91|6395.91|6391.21|6391.21|6395.91|6395.91|6390.89|6390.89|0
1686839700000|2023-06-15 14:35:00|6390.89|6390.89|6384.59|6384.59|6391.21|6391.21|6384.59|6384.59|0
1686840000000|2023-06-15 14:40:00|6384.09|6384.09|6392.08|6392.08|6392.08|6392.08|6384.09|6384.09|0
1686840300000|2023-06-15 14:45:00|6392.32|6392.32|6389.64|6389.64|6393.52|6393.52|6389.64|6389.64|0
1686840600000|2023-06-15 14:50:00|6389.32|6389.32|6381.74|6381.74|6389.32|6389.32|6381.74|6381.74|0
1686840900000|2023-06-15 14:55:00|6382.47|6382.47|6389.28|6389.28|6389.28|6389.28|6381.74|6381.74|0
1686841200000|2023-06-15 15:00:00|6388.96|6388.96|6393.65|6393.65|6393.65|6393.65|6387.94|6387.94|0
1686841500000|2023-06-15 15:05:00|6394.38|6394.38|6392.47|6392.47|6396.15|6396.15|6392.47|6392.47|0
1686841800000|2023-06-15 15:10:00|6392.79|6392.79|6404.03|6404.03|6405.49|6405.49|6392.79|6392.79|0
1686842100000|2023-06-15 15:15:00|6403.3|6403.3|6399.91|6399.91|6403.94|6403.94|6399.06|6399.06|0
1686842400000|2023-06-15 15:20:00|6401.37|6401.37|6401.8|6401.8|6403.1|6403.1|6398.54|6398.54|0
1686842700000|2023-06-15 15:25:00|6401.07|6401.07|6403.8|6403.8|6404.63|6404.63|6400.75|6400.75|0
1686899700000|2023-06-16 07:15:00|6419.78|6419.78|6421.12|6421.12|6422|6422|6415.45|6415.45|0
1686900000000|2023-06-16 07:20:00|6421.24|6421.24|6424.85|6424.85|6427.69|6427.69|6420.05|6420.05|0
1686900300000|2023-06-16 07:25:00|6425.85|6425.85|6424.93|6424.93|6426.39|6426.39|6424.76|6424.76|0
1686900600000|2023-06-16 07:30:00|6425.43|6425.43|6419.31|6419.31|6425.75|6425.75|6418.45|6418.45|0
1686900900000|2023-06-16 07:35:00|6420.04|6420.04|6428.17|6428.17|6428.29|6428.29|6420.04|6420.04|0
1686901200000|2023-06-16 07:40:00|6428.9|6428.9|6428.4|6428.4|6430.36|6430.36|6426.71|6426.71|0
1686901500000|2023-06-16 07:45:00|6427.76|6427.76|6429.74|6429.74|6429.74|6429.74|6427.16|6427.16|0
1686901800000|2023-06-16 07:50:00|6429.01|6429.01|6430.2|6430.2|6431.2|6431.2|6427.78|6427.78|0
1686902100000|2023-06-16 07:55:00|6430.93|6430.93|6430.91|6430.91|6432.2|6432.2|6429.7|6429.7|0
1686902400000|2023-06-16 08:00:00|6431.23|6431.23|6431.67|6431.67|6434|6434|6431.23|6431.23|0
1686902700000|2023-06-16 08:05:00|6430.94|6430.94|6428.82|6428.82|6432.01|6432.01|6428.82|6428.82|0
1686903000000|2023-06-16 08:10:00|6429.32|6429.32|6429.67|6429.67|6430.46|6430.46|6428.68|6428.68|0
1686903300000|2023-06-16 08:15:00|6428.67|6428.67|6429.78|6429.78|6430.45|6430.45|6426.54|6426.54|0
1686903600000|2023-06-16 08:20:00|6429.9|6429.9|6429.16|6429.16|6430.53|6430.53|6429.16|6429.16|0
1686903900000|2023-06-16 08:25:00|6428.43|6428.43|6431.8|6431.8|6431.8|6431.8|6428.43|6428.43|0
1686904200000|2023-06-16 08:30:00|6431.07|6431.07|6433.75|6433.75|6435.95|6435.95|6430.73|6430.73|0
1686904500000|2023-06-16 08:35:00|6434.48|6434.48|6436.43|6436.43|6436.43|6436.43|6431.1|6431.1|0
1686904800000|2023-06-16 08:40:00|6437.16|6437.16|6439.44|6439.44|6441.17|6441.17|6436.16|6436.16|0
1686905100000|2023-06-16 08:45:00|6440.9|6440.9|6446.96|6446.96|6446.96|6446.96|6440.9|6440.9|0
1686905400000|2023-06-16 08:50:00|6447.08|6447.08|6444.29|6444.29|6448.58|6448.58|6442.01|6442.01|0
1686905700000|2023-06-16 08:55:00|6444.79|6444.79|6446.56|6446.56|6451.9|6451.9|6444.79|6444.79|0
1686906000000|2023-06-16 09:00:00|6448.02|6448.02|6444.03|6444.03|6448.02|6448.02|6443.11|6443.11|0
1686906300000|2023-06-16 09:05:00|6446.03|6446.03|6441.64|6441.64|6446.25|6446.25|6437.08|6437.08|0
1686906900000|2023-06-16 09:15:00|6434.65|6434.65|6438.65|6438.65|6443.29|6443.29|6433.36|6433.36|0
1686907200000|2023-06-16 09:20:00|6438.55|6438.55|6433.64|6433.64|6441.56|6441.56|6433.64|6433.64|0
1686907500000|2023-06-16 09:25:00|6433.4|6433.4|6430.27|6430.27|6433.4|6433.4|6428.31|6428.31|0
1686907800000|2023-06-16 09:30:00|6430.59|6430.59|6429.82|6429.82|6432.05|6432.05|6427|6427|0
1686908100000|2023-06-16 09:35:00|6430.55|6430.55|6434.8|6434.8|6435.48|6435.48|6430.55|6430.55|0
1686908400000|2023-06-16 09:40:00|6435.8|6435.8|6435.26|6435.26|6437.31|6437.31|6432.7|6432.7|0
1686908700000|2023-06-16 09:45:00|6435.38|6435.38|6445.92|6445.92|6447.04|6447.04|6435.31|6435.31|0
1686909000000|2023-06-16 09:50:00|6444.78|6444.78|6458.76|6458.76|6461.46|6461.46|6444.78|6444.78|0
1686909300000|2023-06-16 09:55:00|6461.46|6461.46|6457.09|6457.09|6464.33|6464.33|6457.09|6457.09|0
1686909600000|2023-06-16 10:00:00|6458.08|6458.08|6454.46|6454.46|6462.99|6462.99|6454.46|6454.46|0
1686909900000|2023-06-16 10:05:00|6455.92|6455.92|6450.03|6450.03|6455.92|6455.92|6449.07|6449.07|0
1686910200000|2023-06-16 10:10:00|6449.53|6449.53|6450.04|6450.04|6455.37|6455.37|6449.03|6449.03|0
1686910500000|2023-06-16 10:15:00|6450.77|6450.77|6441.73|6441.73|6450.87|6450.87|6440.73|6440.73|0
1686910800000|2023-06-16 10:20:00|6440.73|6440.73|6442.11|6442.11|6442.47|6442.47|6439.55|6439.55|0
1686911100000|2023-06-16 10:25:00|6443.57|6443.57|6436.4|6436.4|6444.3|6444.3|6434.48|6434.48|0
1686911400000|2023-06-16 10:30:00|6435.9|6435.9|6437.09|6437.09|6437.59|6437.59|6433.62|6433.62|0
1686911700000|2023-06-16 10:35:00|6435.63|6435.63|6432.3|6432.3|6435.86|6435.86|6432.3|6432.3|0
1686912000000|2023-06-16 10:40:00|6433.76|6433.76|6436.33|6436.33|6438.18|6438.18|6433.31|6433.31|0
1686912300000|2023-06-16 10:45:00|6436.09|6436.09|6434.5|6434.5|6436.09|6436.09|6433.04|6433.04|0
1686912600000|2023-06-16 10:50:00|6433.77|6433.77|6432.81|6432.81|6433.77|6433.77|6432.81|6432.81|0
1686912900000|2023-06-16 10:55:00|6433.77|6433.77|6436.03|6436.03|6436.76|6436.76|6433.77|6433.77|0
1686913200000|2023-06-16 11:00:00|6435.3|6435.3|6438.17|6438.17|6438.4|6438.4|6434.57|6434.57|0
1686913500000|2023-06-16 11:05:00|6438.81|6438.81|6435.74|6435.74|6439.54|6439.54|6435.74|6435.74|0
1686913800000|2023-06-16 11:10:00|6436.47|6436.47|6435.28|6435.28|6436.74|6436.74|6435.01|6435.01|0
1686914100000|2023-06-16 11:15:00|6435.78|6435.78|6435.84|6435.84|6436.48|6436.48|6435.37|6435.37|0
1686914400000|2023-06-16 11:20:00|6436.34|6436.34|6432.74|6432.74|6436.34|6436.34|6432.24|6432.24|0
1686914700000|2023-06-16 11:25:00|6433.47|6433.47|6438.6|6438.6|6438.6|6438.6|6432.35|6432.35|0
1686915000000|2023-06-16 11:30:00|6436.41|6436.41|6435.58|6435.58|6439.23|6439.23|6435.41|6435.41|0
1686915300000|2023-06-16 11:35:00|6436.31|6436.31|6437.54|6437.54|6437.54|6437.54|6435.35|6435.35|0
1686915600000|2023-06-16 11:40:00|6437.04|6437.04|6435.9|6435.9|6437.77|6437.77|6434.68|6434.68|0
1686915900000|2023-06-16 11:45:00|6436.63|6436.63|6435.94|6435.94|6436.63|6436.63|6434.76|6434.76|0
1686916200000|2023-06-16 11:50:00|6435.44|6435.44|6432.61|6432.61|6435.44|6435.44|6431.88|6431.88|0
1686916500000|2023-06-16 11:55:00|6432.37|6432.37|6435.36|6435.36|6435.88|6435.88|6432.37|6432.37|0
1686916800000|2023-06-16 12:00:00|6434.72|6434.72|6428.46|6428.46|6434.72|6434.72|6428.46|6428.46|0
1686917100000|2023-06-16 12:05:00|6428.63|6428.63|6425.81|6425.81|6428.63|6428.63|6424.44|6424.44|0
1686917400000|2023-06-16 12:10:00|6426.31|6426.31|6425.31|6425.31|6427.04|6427.04|6425.31|6425.31|0
1686917700000|2023-06-16 12:15:00|6424.58|6424.58|6424.46|6424.46|6425.36|6425.36|6424.13|6424.13|0
1686918000000|2023-06-16 12:20:00|6423|6423|6419.59|6419.59|6423|6423|6418.86|6418.86|0
1686918300000|2023-06-16 12:25:00|6419.72|6419.72|6425.1|6425.1|6425.1|6425.1|6419.72|6419.72|0
1686918600000|2023-06-16 12:30:00|6424.78|6424.78|6424.39|6424.39|6425.82|6425.82|6423.05|6423.05|0
1686918900000|2023-06-16 12:35:00|6423.66|6423.66|6423.43|6423.43|6424.22|6424.22|6423.43|6423.43|0
1686919200000|2023-06-16 12:40:00|6422.7|6422.7|6429.06|6429.06|6429.06|6429.06|6421.97|6421.97|0
1686919500000|2023-06-16 12:45:00|6430.52|6430.52|6434.44|6434.44|6434.94|6434.94|6430.52|6430.52|0
1686919800000|2023-06-16 12:50:00|6434.12|6434.12|6439.95|6439.95|6439.95|6439.95|6434.12|6434.12|0
1686920100000|2023-06-16 12:55:00|6440.27|6440.27|6437.12|6437.12|6440.77|6440.77|6437.12|6437.12|0
1686920400000|2023-06-16 13:00:00|6436.8|6436.8|6433.74|6433.74|6438.74|6438.74|6433.74|6433.74|0
1686920700000|2023-06-16 13:05:00|6435.2|6435.2|6433.02|6433.02|6435.43|6435.43|6430.83|6430.83|0
1686921000000|2023-06-16 13:10:00|6433.75|6433.75|6441.58|6441.58|6441.58|6441.58|6433.63|6433.63|0
1686921300000|2023-06-16 13:15:00|6441.7|6441.7|6449.35|6449.35|6449.35|6449.35|6441.7|6441.7|0
1686921600000|2023-06-16 13:20:00|6449.67|6449.67|6447.62|6447.62|6451.27|6451.27|6444.93|6444.93|0
1686921900000|2023-06-16 13:25:00|6447.3|6447.3|6451.45|6451.45|6451.95|6451.95|6447.3|6447.3|0
1686922200000|2023-06-16 13:30:00|6450.72|6450.72|6443.49|6443.49|6452.91|6452.91|6441.05|6441.05|0
1686922500000|2023-06-16 13:35:00|6444.95|6444.95|6448.66|6448.66|6450.12|6450.12|6441.62|6441.62|0
1686922800000|2023-06-16 13:40:00|6448.98|6448.98|6445.51|6445.51|6451.21|6451.21|6443.73|6443.73|0
1686923100000|2023-06-16 13:45:00|6445.01|6445.01|6444.21|6444.21|6445.01|6445.01|6440.42|6440.42|0
1686923400000|2023-06-16 13:50:00|6443.48|6443.48|6447|6447|6447|6447|6443.48|6443.48|0
1686923700000|2023-06-16 13:55:00|6447.25|6447.25|6448.31|6448.31|6450.06|6450.06|6447.14|6447.14|0
1686924000000|2023-06-16 14:00:00|6448.4|6448.4|6450.35|6450.35|6452.78|6452.78|6448.08|6448.08|0
1686924300000|2023-06-16 14:05:00|6450.85|6450.85|6448.52|6448.52|6450.85|6450.85|6447.79|6447.79|0
1686924600000|2023-06-16 14:10:00|6448.84|6448.84|6446.32|6446.32|6449.66|6449.66|6444.87|6444.87|0
1686924900000|2023-06-16 14:15:00|6445.82|6445.82|6450.61|6450.61|6451.84|6451.84|6445.5|6445.5|0
1686925200000|2023-06-16 14:20:00|6449.88|6449.88|6448.03|6448.03|6450.29|6450.29|6446.23|6446.23|0
1686925500000|2023-06-16 14:25:00|6447.3|6447.3|6452.93|6452.93|6452.93|6452.93|6446.73|6446.73|0
1686925800000|2023-06-16 14:30:00|6454.39|6454.39|6453.81|6453.81|6457.53|6457.53|6452.98|6452.98|0
1686926100000|2023-06-16 14:35:00|6453.08|6453.08|6448.49|6448.49|6453.08|6453.08|6447.44|6447.44|0
1686926400000|2023-06-16 14:40:00|6447.76|6447.76|6443.22|6443.22|6448.26|6448.26|6443.22|6443.22|0
1686926700000|2023-06-16 14:45:00|6443.02|6443.02|6450.58|6450.58|6450.58|6450.58|6443.02|6443.02|0
1686927000000|2023-06-16 14:50:00|6449.85|6449.85|6450.75|6450.75|6453.03|6453.03|6449.85|6449.85|0
1686927300000|2023-06-16 14:55:00|6450.55|6450.55|6448.63|6448.63|6453.54|6453.54|6448.63|6448.63|0
1686927600000|2023-06-16 15:00:00|6447.63|6447.63|6449.71|6449.71|6451.17|6451.17|6443.58|6443.58|0
1686927900000|2023-06-16 15:05:00|6448.25|6448.25|6450.1|6450.1|6451.67|6451.67|6447.52|6447.52|0
1686928200000|2023-06-16 15:10:00|6450.22|6450.22|6447.78|6447.78|6450.22|6450.22|6445.68|6445.68|0
1686928500000|2023-06-16 15:15:00|6447.9|6447.9|6448.22|6448.22|6448.22|6448.22|6445.76|6445.76|0
1686928800000|2023-06-16 15:20:00|6447.72|6447.72|6445.69|6445.69|6447.72|6447.72|6444.11|6444.11|0
1686929100000|2023-06-16 15:25:00|6446.42|6446.42|6444.53|6444.53|6446.6|6446.6|6441.44|6441.44|0
1687158900000|2023-06-19 07:15:00|6487.73|6487.73|6473.75|6473.75|6487.73|6487.73|6473.63|6473.63|0
1687159200000|2023-06-19 07:20:00|6472.74|6472.74|6464.69|6464.69|6474.23|6474.23|6464.69|6464.69|0
1687159500000|2023-06-19 07:25:00|6466.87|6466.87|6467.06|6467.06|6473.35|6473.35|6464.65|6464.65|0
1687159800000|2023-06-19 07:30:00|6468.56|6468.56|6466.87|6466.87|6470.13|6470.13|6463.17|6463.17|0
1687160100000|2023-06-19 07:35:00|6468.37|6468.37|6470.78|6470.78|6472.44|6472.44|6467.57|6467.57|0
1687160400000|2023-06-19 07:40:00|6467.78|6467.78|6459.12|6459.12|6467.78|6467.78|6459.08|6459.08|0
1687160700000|2023-06-19 07:45:00|6459.62|6459.62|6442.31|6442.31|6459.62|6459.62|6442.31|6442.31|0
1687161000000|2023-06-19 07:50:00|6442.79|6442.79|6453.14|6453.14|6456.24|6456.24|6441.29|6441.29|0
1687161300000|2023-06-19 07:55:00|6454.14|6454.14|6442.06|6442.06|6454.14|6454.14|6440.71|6440.71|0
1687161600000|2023-06-19 08:00:00|6441.42|6441.42|6442.42|6442.42|6444.61|6444.61|6440.8|6440.8|0
1687161900000|2023-06-19 08:05:00|6441.92|6441.92|6440.6|6440.6|6445.05|6445.05|6439.1|6439.1|0
1687162200000|2023-06-19 08:10:00|6439.87|6439.87|6433.12|6433.12|6439.87|6439.87|6430.69|6430.69|0
1687162500000|2023-06-19 08:15:00|6432.39|6432.39|6425.56|6425.56|6432.39|6432.39|6425.56|6425.56|0
1687162800000|2023-06-19 08:20:00|6425.06|6425.06|6417.61|6417.61|6425.06|6425.06|6416.97|6416.97|0
1687163100000|2023-06-19 08:25:00|6419.11|6419.11|6414.41|6414.41|6419.11|6419.11|6414.21|6414.21|0
1687163400000|2023-06-19 08:30:00|6415.13|6415.13|6411.99|6411.99|6416.1|6416.1|6410.48|6410.48|0
1687163700000|2023-06-19 08:35:00|6412.72|6412.72|6410.66|6410.66|6413.81|6413.81|6410.3|6410.3|0
1687164000000|2023-06-19 08:40:00|6411.16|6411.16|6422.79|6422.79|6425.71|6425.71|6410.22|6410.22|0
1687164300000|2023-06-19 08:45:00|6423.52|6423.52|6421.5|6421.5|6426.02|6426.02|6415.17|6415.17|0
1687164600000|2023-06-19 08:50:00|6421.37|6421.37|6421.98|6421.98|6422.1|6422.1|6419.55|6419.55|0
1687164900000|2023-06-19 08:55:00|6421.66|6421.66|6425.42|6425.42|6425.42|6425.42|6421.66|6421.66|0
1687165200000|2023-06-19 09:00:00|6425.3|6425.3|6424.89|6424.89|6425.3|6425.3|6422.8|6422.8|0
1687165500000|2023-06-19 09:05:00|6425.62|6425.62|6425.97|6425.97|6427.15|6427.15|6425.62|6425.62|0
1687165800000|2023-06-19 09:10:00|6425.47|6425.47|6421.77|6421.77|6425.47|6425.47|6420.77|6420.77|0
1687166100000|2023-06-19 09:15:00|6423.23|6423.23|6421.29|6421.29|6423.73|6423.73|6421.24|6421.24|0
1687166400000|2023-06-19 09:20:00|6421.61|6421.61|6424.58|6424.58|6424.58|6424.58|6419.51|6419.51|0
1687166700000|2023-06-19 09:25:00|6423.85|6423.85|6422.69|6422.69|6423.85|6423.85|6419.48|6419.48|0
1687167000000|2023-06-19 09:30:00|6425.6|6425.6|6424.53|6424.53|6428.41|6428.41|6424.53|6424.53|0
1687167300000|2023-06-19 09:35:00|6425.26|6425.26|6426.16|6426.16|6426.16|6426.16|6424.03|6424.03|0
1687167600000|2023-06-19 09:40:00|6425.84|6425.84|6423.65|6423.65|6426.2|6426.2|6422.93|6422.93|0
1687167900000|2023-06-19 09:45:00|6424.14|6424.14|6424.62|6424.62|6425.99|6425.99|6424.14|6424.14|0
1687168200000|2023-06-19 09:50:00|6425.35|6425.35|6425.94|6425.94|6427.31|6427.31|6424.39|6424.39|0
1687168500000|2023-06-19 09:55:00|6425.62|6425.62|6426.74|6426.74|6426.74|6426.74|6424.56|6424.56|0
1687168800000|2023-06-19 10:00:00|6426.62|6426.62|6426.36|6426.36|6427.35|6427.35|6425.06|6425.06|0
1687169100000|2023-06-19 10:05:00|6426.6|6426.6|6428.65|6428.65|6428.65|6428.65|6426.6|6426.6|0
1687169400000|2023-06-19 10:10:00|6428.53|6428.53|6427.77|6427.77|6429.5|6429.5|6427.77|6427.77|0
1687169700000|2023-06-19 10:15:00|6429.23|6429.23|6430.68|6430.68|6430.68|6430.68|6428.73|6428.73|0
1687170000000|2023-06-19 10:20:00|6429.68|6429.68|6424.95|6424.95|6429.68|6429.68|6424.95|6424.95|0
1687170300000|2023-06-19 10:25:00|6424.63|6424.63|6424.76|6424.76|6426.4|6426.4|6424.63|6424.63|0
1687170600000|2023-06-19 10:30:00|6425.26|6425.26|6423.4|6423.4|6425.26|6425.26|6421.12|6421.12|0
1687170900000|2023-06-19 10:35:00|6422.67|6422.67|6423.26|6423.26|6423.9|6423.9|6421.44|6421.44|0
1687171200000|2023-06-19 10:40:00|6422.26|6422.26|6424.63|6424.63|6424.76|6424.76|6422.26|6422.26|0
1687171500000|2023-06-19 10:45:00|6426.09|6426.09|6424.59|6424.59|6426.82|6426.82|6424.59|6424.59|0
1687171800000|2023-06-19 10:50:00|6424.27|6424.27|6427.2|6427.2|6428.1|6428.1|6424.27|6424.27|0
1687172100000|2023-06-19 10:55:00|6426.7|6426.7|6429.2|6429.2|6429.35|6429.35|6425.02|6425.02|0
1687172400000|2023-06-19 11:00:00|6427.74|6427.74|6434.58|6434.58|6436.04|6436.04|6427.3|6427.3|0
1687172700000|2023-06-19 11:05:00|6432.4|6432.4|6433.53|6433.53|6433.53|6433.53|6431.43|6431.43|0
1687173000000|2023-06-19 11:10:00|6432.8|6432.8|6434.13|6434.13|6434.13|6434.13|6432.8|6432.8|0
1687173300000|2023-06-19 11:15:00|6434.85|6434.85|6434.22|6434.22|6437.91|6437.91|6432.53|6432.53|0
1687173600000|2023-06-19 11:20:00|6433.72|6433.72|6433.75|6433.75|6434.24|6434.24|6433.6|6433.6|0
1687173900000|2023-06-19 11:25:00|6434.07|6434.07|6432.62|6432.62|6434.07|6434.07|6432.62|6432.62|0
1687174200000|2023-06-19 11:30:00|6432.94|6432.94|6433.47|6433.47|6435.03|6435.03|6432.94|6432.94|0
1687174500000|2023-06-19 11:35:00|6432.97|6432.97|6431.93|6431.93|6433.29|6433.29|6430.47|6430.47|0
1687174800000|2023-06-19 11:40:00|6430.93|6430.93|6430.35|6430.35|6431.89|6431.89|6429.56|6429.56|0
1687175100000|2023-06-19 11:45:00|6429.85|6429.85|6429.25|6429.25|6430.35|6430.35|6428.25|6428.25|0
1687175400000|2023-06-19 11:50:00|6429.57|6429.57|6429.74|6429.74|6432.49|6432.49|6429.57|6429.57|0
1687175700000|2023-06-19 11:55:00|6430.06|6430.06|6434.09|6434.09|6434.73|6434.73|6430.06|6430.06|0
1687176000000|2023-06-19 12:00:00|6433.97|6433.97|6434.91|6434.91|6438.64|6438.64|6433.47|6433.47|0
1687176300000|2023-06-19 12:05:00|6434.27|6434.27|6433.77|6433.77|6434.27|6434.27|6433.45|6433.45|0
1687176600000|2023-06-19 12:10:00|6434.09|6434.09|6430.03|6430.03|6434.09|6434.09|6429.53|6429.53|0
1687176900000|2023-06-19 12:15:00|6430.53|6430.53|6425.51|6425.51|6430.53|6430.53|6425.51|6425.51|0
1687177200000|2023-06-19 12:20:00|6424.78|6424.78|6424.24|6424.24|6424.97|6424.97|6424.24|6424.24|0
1687177500000|2023-06-19 12:25:00|6424.97|6424.97|6427.23|6427.23|6427.79|6427.79|6424.97|6424.97|0
1687177800000|2023-06-19 12:30:00|6427.96|6427.96|6433.06|6433.06|6434.47|6434.47|6427.59|6427.59|0
1687178100000|2023-06-19 12:35:00|6432.33|6432.33|6432.65|6432.65|6432.97|6432.97|6432.33|6432.33|0
1687178400000|2023-06-19 12:40:00|6431.92|6431.92|6433.26|6433.26|6434.99|6434.99|6431.48|6431.48|0
1687178700000|2023-06-19 12:45:00|6433.58|6433.58|6435.63|6435.63|6436.95|6436.95|6433.58|6433.58|0
1687179000000|2023-06-19 12:50:00|6434.9|6434.9|6436.19|6436.19|6436.19|6436.19|6431.71|6431.71|0
1687179300000|2023-06-19 12:55:00|6435.19|6435.19|6433.32|6433.32|6435.69|6435.69|6432.04|6432.04|0
1687179600000|2023-06-19 13:00:00|6433.96|6433.96|6431.98|6431.98|6435.95|6435.95|6431.98|6431.98|0
1687179900000|2023-06-19 13:05:00|6431.86|6431.86|6430.74|6430.74|6431.86|6431.86|6430.24|6430.24|0
1687180200000|2023-06-19 13:10:00|6430.86|6430.86|6426.65|6426.65|6432.09|6432.09|6426.65|6426.65|0
1687180500000|2023-06-19 13:15:00|6427.16|6427.16|6424.8|6424.8|6428.22|6428.22|6424.8|6424.8|0
1687180800000|2023-06-19 13:20:00|6424.07|6424.07|6422.77|6422.77|6425.05|6425.05|6422.77|6422.77|0
1687181100000|2023-06-19 13:25:00|6422.04|6422.04|6416.98|6416.98|6423.32|6423.32|6416.25|6416.25|0
1687181400000|2023-06-19 13:30:00|6416.66|6416.66|6419.58|6419.58|6422.27|6422.27|6415.93|6415.93|0
1687181700000|2023-06-19 13:35:00|6418.85|6418.85|6417.16|6417.16|6419.9|6419.9|6414.27|6414.27|0
1687182000000|2023-06-19 13:40:00|6416.66|6416.66|6410.28|6410.28|6416.66|6416.66|6409.99|6409.99|0
1687182300000|2023-06-19 13:45:00|6411.74|6411.74|6415.54|6415.54|6415.54|6415.54|6411.42|6411.42|0
1687182600000|2023-06-19 13:50:00|6416.04|6416.04|6415.36|6415.36|6417.22|6417.22|6415.08|6415.08|0
1687182900000|2023-06-19 13:55:00|6415.04|6415.04|6413|6413|6415.54|6415.54|6412.15|6412.15|0
1687183200000|2023-06-19 14:00:00|6412.5|6412.5|6418.41|6418.41|6418.41|6418.41|6410.94|6410.94|0
1687183500000|2023-06-19 14:05:00|6418.65|6418.65|6415.5|6415.5|6419.97|6419.97|6413.86|6413.86|0
1687183800000|2023-06-19 14:10:00|6416|6416|6415.02|6415.02|6416|6416|6413.06|6413.06|0
1687184100000|2023-06-19 14:15:00|6415.75|6415.75|6413.41|6413.41|6415.75|6415.75|6413.01|6413.01|0
1687184400000|2023-06-19 14:20:00|6412.77|6412.77|6410.32|6410.32|6412.89|6412.89|6408.98|6408.98|0
1687184700000|2023-06-19 14:25:00|6408.13|6408.13|6406.92|6406.92|6408.13|6408.13|6404.48|6404.48|0
1687185000000|2023-06-19 14:30:00|6406.2|6406.2|6406.41|6406.41|6406.92|6406.92|6405.06|6405.06|0
1687185300000|2023-06-19 14:35:00|6404.95|6404.95|6406.8|6406.8|6407.12|6407.12|6404.95|6404.95|0
1687185600000|2023-06-19 14:40:00|6407.53|6407.53|6406.65|6406.65|6409.66|6409.66|6406.24|6406.24|0
1687185900000|2023-06-19 14:45:00|6405.92|6405.92|6405.34|6405.34|6406.42|6406.42|6404.34|6404.34|0
1687186200000|2023-06-19 14:50:00|6404.61|6404.61|6397.76|6397.76|6404.61|6404.61|6397.76|6397.76|0
1687186500000|2023-06-19 14:55:00|6397.64|6397.64|6394.35|6394.35|6397.64|6397.64|6392.83|6392.83|0
1687186800000|2023-06-19 15:00:00|6393.85|6393.85|6392.47|6392.47|6395.7|6395.7|6391.62|6391.62|0
1687187100000|2023-06-19 15:05:00|6391.3|6391.3|6399.88|6399.88|6399.88|6399.88|6391.3|6391.3|0
1687187400000|2023-06-19 15:10:00|6400.05|6400.05|6406.32|6406.32|6407.05|6407.05|6400.05|6400.05|0
1687187700000|2023-06-19 15:15:00|6407.05|6407.05|6410.93|6410.93|6411.03|6411.03|6406.63|6406.63|0
1687188000000|2023-06-19 15:20:00|6410.43|6410.43|6413.87|6413.87|6413.87|6413.87|6410.31|6410.31|0
1687188300000|2023-06-19 15:25:00|6413.14|6413.14|6413.54|6413.54|6415.39|6415.39|6411.4|6411.4|0
1687245300000|2023-06-20 07:15:00|6419.89|6419.89|6425.45|6425.45|6427.47|6427.47|6419.39|6419.39|0
1687245600000|2023-06-20 07:20:00|6425.2|6425.2|6420.25|6420.25|6425.2|6425.2|6420.25|6420.25|0
1687245900000|2023-06-20 07:25:00|6420.98|6420.98|6424.8|6424.8|6425.62|6425.62|6419.79|6419.79|0
1687246200000|2023-06-20 07:30:00|6424.3|6424.3|6435.37|6435.37|6436.09|6436.09|6421.39|6421.39|0
1687246500000|2023-06-20 07:35:00|6435.69|6435.69|6441.53|6441.53|6441.53|6441.53|6435.69|6435.69|0
1687246800000|2023-06-20 07:40:00|6439.53|6439.53|6437.77|6437.77|6440.56|6440.56|6437.69|6437.69|0
1687247100000|2023-06-20 07:45:00|6436.26|6436.26|6435.81|6435.81|6438.41|6438.41|6435.26|6435.26|0
1687247400000|2023-06-20 07:50:00|6436.31|6436.31|6436.08|6436.08|6437.26|6437.26|6434.27|6434.27|0
1687247700000|2023-06-20 07:55:00|6436.58|6436.58|6440.22|6440.22|6442.55|6442.55|6436.58|6436.58|0
1687248000000|2023-06-20 08:00:00|6441.18|6441.18|6440.99|6440.99|6444.73|6444.73|6440.86|6440.86|0
1687248300000|2023-06-20 08:05:00|6441.72|6441.72|6442.1|6442.1|6443.33|6443.33|6440.91|6440.91|0
1687248600000|2023-06-20 08:10:00|6442.83|6442.83|6442.33|6442.33|6442.83|6442.83|6440.87|6440.87|0
1687248900000|2023-06-20 08:15:00|6443.33|6443.33|6440.57|6440.57|6444.33|6444.33|6440.57|6440.57|0
1687249200000|2023-06-20 08:20:00|6442.76|6442.76|6441.52|6441.52|6444.76|6444.76|6441.02|6441.02|0
1687249500000|2023-06-20 08:25:00|6440.79|6440.79|6442.36|6442.36|6442.75|6442.75|6440.09|6440.09|0
1687249800000|2023-06-20 08:30:00|6440.9|6440.9|6430.19|6430.19|6440.9|6440.9|6430.19|6430.19|0
1687250100000|2023-06-20 08:35:00|6429.46|6429.46|6428.07|6428.07|6429.75|6429.75|6426.25|6426.25|0
1687250400000|2023-06-20 08:40:00|6428.57|6428.57|6425.02|6425.02|6428.57|6428.57|6425.02|6425.02|0
1687250700000|2023-06-20 08:45:00|6424.52|6424.52|6423.66|6423.66|6428.84|6428.84|6423.66|6423.66|0
1687251000000|2023-06-20 08:50:00|6425.11|6425.11|6428.97|6428.97|6428.97|6428.97|6425.11|6425.11|0
1687251300000|2023-06-20 08:55:00|6430.42|6430.42|6439.5|6439.5|6439.5|6439.5|6430.42|6430.42|0
1687251600000|2023-06-20 09:00:00|6438.05|6438.05|6442.98|6442.98|6442.98|6442.98|6437.73|6437.73|0
1687251900000|2023-06-20 09:05:00|6443.62|6443.62|6440.23|6440.23|6444.98|6444.98|6439.91|6439.91|0
1687252200000|2023-06-20 09:10:00|6438.77|6438.77|6444.04|6444.04|6444.6|6444.6|6437.77|6437.77|0
1687252500000|2023-06-20 09:15:00|6444.36|6444.36|6445.2|6445.2|6445.2|6445.2|6441.8|6441.8|0
1687252800000|2023-06-20 09:20:00|6445.93|6445.93|6441.63|6441.63|6446.16|6446.16|6441.63|6441.63|0
1687253100000|2023-06-20 09:25:00|6441.31|6441.31|6441.49|6441.49|6441.49|6441.49|6439.99|6439.99|0
1687253400000|2023-06-20 09:30:00|6441.99|6441.99|6444.84|6444.84|6444.84|6444.84|6441.26|6441.26|0
1687253700000|2023-06-20 09:35:00|6445.84|6445.84|6445.08|6445.08|6445.84|6445.84|6444.38|6444.38|0
1687254000000|2023-06-20 09:40:00|6444.58|6444.58|6445.45|6445.45|6446.45|6446.45|6443.73|6443.73|0
1687254300000|2023-06-20 09:45:00|6445.95|6445.95|6444.47|6444.47|6446.37|6446.37|6443.46|6443.46|0
1687254600000|2023-06-20 09:50:00|6444.15|6444.15|6447.43|6447.43|6448.16|6448.16|6443.33|6443.33|0
1687254900000|2023-06-20 09:55:00|6447.93|6447.93|6449.98|6449.98|6449.98|6449.98|6446.93|6446.93|0
1687255200000|2023-06-20 10:00:00|6450.48|6450.48|6447.71|6447.71|6450.71|6450.71|6446.66|6446.66|0
1687255500000|2023-06-20 10:05:00|6448.21|6448.21|6448.95|6448.95|6450.26|6450.26|6447.48|6447.48|0
1687255800000|2023-06-20 10:10:00|6448.45|6448.45|6448.53|6448.53|6449.68|6449.68|6447.68|6447.68|0
1687256100000|2023-06-20 10:15:00|6449.03|6449.03|6452.26|6452.26|6452.26|6452.26|6448.21|6448.21|0
1687256400000|2023-06-20 10:20:00|6451.26|6451.26|6457.42|6457.42|6458.6|6458.6|6451.26|6451.26|0
1687256700000|2023-06-20 10:25:00|6458.92|6458.92|6468.22|6468.22|6475.7|6475.7|6458.92|6458.92|0
1687257000000|2023-06-20 10:30:00|6468.54|6468.54|6475.19|6475.19|6475.38|6475.38|6467.54|6467.54|0
1687257300000|2023-06-20 10:35:00|6473.19|6473.19|6477.47|6477.47|6480.7|6480.7|6472.87|6472.87|0
1687257600000|2023-06-20 10:40:00|6479.47|6479.47|6477.21|6477.21|6479.47|6479.47|6476.7|6476.7|0
1687257900000|2023-06-20 10:45:00|6476.2|6476.2|6478.98|6478.98|6478.98|6478.98|6471.22|6471.22|0
1687258200000|2023-06-20 10:50:00|6479.1|6479.1|6482.6|6482.6|6483.42|6483.42|6479.1|6479.1|0
1687258500000|2023-06-20 10:55:00|6482.28|6482.28|6479.13|6479.13|6482.74|6482.74|6478.24|6478.24|0
1687258800000|2023-06-20 11:00:00|6478.41|6478.41|6479.34|6479.34|6481.82|6481.82|6477.5|6477.5|0
1687259100000|2023-06-20 11:05:00|6479.66|6479.66|6478.63|6478.63|6479.66|6479.66|6474.31|6474.31|0
1687259400000|2023-06-20 11:10:00|6480.13|6480.13|6478.02|6478.02|6483.31|6483.31|6478.02|6478.02|0
1687259700000|2023-06-20 11:15:00|6478.75|6478.75|6485.19|6485.19|6485.19|6485.19|6477.96|6477.96|0
1687260000000|2023-06-20 11:20:00|6485.83|6485.83|6474.5|6474.5|6485.83|6485.83|6474.5|6474.5|0
1687260300000|2023-06-20 11:25:00|6475|6475|6481.89|6481.89|6481.89|6481.89|6475|6475|0
1687260600000|2023-06-20 11:30:00|6481.57|6481.57|6478.75|6478.75|6482.3|6482.3|6475.61|6475.61|0
1687260900000|2023-06-20 11:35:00|6479.48|6479.48|6484.08|6484.08|6484.49|6484.49|6478.84|6478.84|0
1687261200000|2023-06-20 11:40:00|6485.08|6485.08|6488.88|6488.88|6488.88|6488.88|6483.07|6483.07|0
1687261500000|2023-06-20 11:45:00|6489.61|6489.61|6490.28|6490.28|6491.25|6491.25|6488.7|6488.7|0
1687261800000|2023-06-20 11:50:00|6491.74|6491.74|6499.92|6499.92|6499.92|6499.92|6491.74|6491.74|0
1687262100000|2023-06-20 11:55:00|6499.8|6499.8|6499.49|6499.49|6501.31|6501.31|6498.69|6498.69|0
1687262400000|2023-06-20 12:00:00|6500.49|6500.49|6500.03|6500.03|6501.53|6501.53|6498.69|6498.69|0
1687262700000|2023-06-20 12:05:00|6499.3|6499.3|6497.76|6497.76|6501.03|6501.03|6496.76|6496.76|0
1687263000000|2023-06-20 12:10:00|6498.26|6498.26|6496.8|6496.8|6500.39|6500.39|6494.42|6494.42|0
1687263300000|2023-06-20 12:15:00|6496.29|6496.29|6495.26|6495.26|6497.34|6497.34|6493.92|6493.92|0
1687263600000|2023-06-20 12:20:00|6494.76|6494.76|6494.59|6494.59|6498.9|6498.9|6493.53|6493.53|0
1687263900000|2023-06-20 12:25:00|6493.86|6493.86|6494.71|6494.71|6496.03|6496.03|6493.51|6493.51|0
1687264200000|2023-06-20 12:30:00|6493.98|6493.98|6487.38|6487.38|6496.21|6496.21|6487.38|6487.38|0
1687264500000|2023-06-20 12:35:00|6487.7|6487.7|6486.02|6486.02|6489.62|6489.62|6483.74|6483.74|0
1687264800000|2023-06-20 12:40:00|6485.52|6485.52|6482.64|6482.64|6486.52|6486.52|6482.64|6482.64|0
1687265100000|2023-06-20 12:45:00|6481.91|6481.91|6476.68|6476.68|6483.77|6483.77|6476.68|6476.68|0
1687265400000|2023-06-20 12:50:00|6476.2|6476.2|6482.37|6482.37|6483.42|6483.42|6476.2|6476.2|0
1687265700000|2023-06-20 12:55:00|6482.49|6482.49|6478.03|6478.03|6482.53|6482.53|6476.62|6476.62|0
1687266000000|2023-06-20 13:00:00|6477.3|6477.3|6481.05|6481.05|6481.05|6481.05|6477.3|6477.3|0
1687266300000|2023-06-20 13:05:00|6481.37|6481.37|6479.39|6479.39|6483.07|6483.07|6478.89|6478.89|0
1687266600000|2023-06-20 13:10:00|6478.66|6478.66|6480.89|6480.89|6480.89|6480.89|6475.77|6475.77|0
1687266900000|2023-06-20 13:15:00|6480.57|6480.57|6479.73|6479.73|6481.91|6481.91|6478.41|6478.41|0
1687267200000|2023-06-20 13:20:00|6479.48|6479.48|6475.21|6475.21|6479.8|6479.8|6474.21|6474.21|0
1687267500000|2023-06-20 13:25:00|6475.71|6475.71|6466.38|6466.38|6476.94|6476.94|6466.12|6466.12|0
1687267800000|2023-06-20 13:30:00|6465.88|6465.88|6470.22|6470.22|6470.22|6470.22|6457.04|6457.04|0
1687268100000|2023-06-20 13:35:00|6469.97|6469.97|6475.11|6475.11|6476.47|6476.47|6469.11|6469.11|0
1687268400000|2023-06-20 13:40:00|6474.38|6474.38|6472.32|6472.32|6476.01|6476.01|6471.32|6471.32|0
1687268700000|2023-06-20 13:45:00|6473.05|6473.05|6479.92|6479.92|6479.92|6479.92|6469.15|6469.15|0
1687269000000|2023-06-20 13:50:00|6479.6|6479.6|6485.12|6485.12|6487.81|6487.81|6479.6|6479.6|0
1687269300000|2023-06-20 13:55:00|6485.44|6485.44|6489.71|6489.71|6492.21|6492.21|6485.44|6485.44|0
1687269600000|2023-06-20 14:00:00|6489.58|6489.58|6489.92|6489.92|6492.34|6492.34|6488.87|6488.87|0
1687269900000|2023-06-20 14:05:00|6490.24|6490.24|6486.41|6486.41|6490.74|6490.74|6485.91|6485.91|0
1687270200000|2023-06-20 14:10:00|6485.69|6485.69|6473.58|6473.58|6486.41|6486.41|6473.58|6473.58|0
1687270500000|2023-06-20 14:15:00|6472.85|6472.85|6458.49|6458.49|6472.85|6472.85|6458.49|6458.49|0
1687270800000|2023-06-20 14:20:00|6459.22|6459.22|6454.75|6454.75|6460.72|6460.72|6453.57|6453.57|0
1687271100000|2023-06-20 14:25:00|6454.03|6454.03|6458.94|6458.94|6459.94|6459.94|6454.03|6454.03|0
1687271400000|2023-06-20 14:30:00|6457.94|6457.94|6459.41|6459.41|6461.1|6461.1|6456.91|6456.91|0
1687271700000|2023-06-20 14:35:00|6458.68|6458.68|6457.53|6457.53|6459.49|6459.49|6455.3|6455.3|0
1687272000000|2023-06-20 14:40:00|6457.21|6457.21|6464.03|6464.03|6464.03|6464.03|6457.21|6457.21|0
1687272300000|2023-06-20 14:45:00|6464.76|6464.76|6461.84|6461.84|6464.76|6464.76|6460.21|6460.21|0
1687272600000|2023-06-20 14:50:00|6461.97|6461.97|6458.51|6458.51|6462.8|6462.8|6457.78|6457.78|0
1687272900000|2023-06-20 14:55:00|6458|6458|6458.15|6458.15|6460.43|6460.43|6457.65|6457.65|0
1687273200000|2023-06-20 15:00:00|6457.42|6457.42|6463.7|6463.7|6463.7|6463.7|6457.03|6457.03|0
1687273500000|2023-06-20 15:05:00|6463.38|6463.38|6461.22|6461.22|6463.88|6463.88|6461.21|6461.21|0
1687273800000|2023-06-20 15:10:00|6461.95|6461.95|6462.7|6462.7|6463.11|6463.11|6461.04|6461.04|0
1687274100000|2023-06-20 15:15:00|6461.97|6461.97|6459.34|6459.34|6463.62|6463.62|6456.52|6456.52|0
1687274400000|2023-06-20 15:20:00|6460.07|6460.07|6458.84|6458.84|6461.21|6461.21|6457.11|6457.11|0
1687274700000|2023-06-20 15:25:00|6459.16|6459.16|6456.55|6456.55|6461.39|6461.39|6454.7|6454.7|0
1687331700000|2023-06-21 07:15:00|6418.17|6418.17|6420.65|6420.65|6427.11|6427.11|6417.91|6417.91|0
1687332000000|2023-06-21 07:20:00|6420.33|6420.33|6418.08|6418.08|6421.95|6421.95|6415.41|6415.41|0
1687332300000|2023-06-21 07:25:00|6416.62|6416.62|6422.51|6422.51|6425.43|6425.43|6416.62|6416.62|0
1687332600000|2023-06-21 07:30:00|6422.68|6422.68|6441.46|6441.46|6441.46|6441.46|6420.86|6420.86|0
1687332900000|2023-06-21 07:35:00|6442.1|6442.1|6441.05|6441.05|6444.24|6444.24|6438.82|6438.82|0
1687333200000|2023-06-21 07:40:00|6442.51|6442.51|6438.86|6438.86|6442.51|6442.51|6437.86|6437.86|0
1687333500000|2023-06-21 07:45:00|6441.78|6441.78|6444.4|6444.4|6446.27|6446.27|6439.32|6439.32|0
1687333800000|2023-06-21 07:50:00|6443.9|6443.9|6449.05|6449.05|6449.55|6449.55|6443.9|6443.9|0
1687334100000|2023-06-21 07:55:00|6449.55|6449.55|6450.52|6450.52|6450.52|6450.52|6445.86|6445.86|0
1687334400000|2023-06-21 08:00:00|6451.52|6451.52|6455.57|6455.57|6455.66|6455.66|6451.52|6451.52|0
1687334700000|2023-06-21 08:05:00|6456.57|6456.57|6466.65|6466.65|6466.65|6466.65|6456.57|6456.57|0
1687335000000|2023-06-21 08:10:00|6467.38|6467.38|6465.81|6465.81|6469.16|6469.16|6465.81|6465.81|0
1687335300000|2023-06-21 08:15:00|6466.31|6466.31|6466.82|6466.82|6468.81|6468.81|6466.31|6466.31|0
1687335600000|2023-06-21 08:20:00|6467.18|6467.18|6468.07|6468.07|6470.3|6470.3|6467.18|6467.18|0
1687335900000|2023-06-21 08:25:00|6467.83|6467.83|6465.31|6465.31|6468.6|6468.6|6464.99|6464.99|0
1687336200000|2023-06-21 08:30:00|6465.07|6465.07|6458.84|6458.84|6465.79|6465.79|6458.84|6458.84|0
1687336500000|2023-06-21 08:35:00|6459.34|6459.34|6466.81|6466.81|6467.31|6467.31|6459.34|6459.34|0
1687336800000|2023-06-21 08:40:00|6466.08|6466.08|6468.1|6468.1|6468.49|6468.49|6465.44|6465.44|0
1687337100000|2023-06-21 08:45:00|6467.37|6467.37|6466.77|6466.77|6467.67|6467.67|6465.87|6465.87|0
1687337400000|2023-06-21 08:50:00|6465.31|6465.31|6463.32|6463.32|6467.04|6467.04|6463.32|6463.32|0
1687337700000|2023-06-21 08:55:00|6464.05|6464.05|6475.25|6475.25|6475.25|6475.25|6464.05|6464.05|0
1687338000000|2023-06-21 09:00:00|6475.05|6475.05|6480.73|6480.73|6481|6481|6472.85|6472.85|0
1687338300000|2023-06-21 09:05:00|6480|6480|6476.14|6476.14|6480|6480|6475.03|6475.03|0
1687338600000|2023-06-21 09:10:00|6476.64|6476.64|6475.19|6475.19|6478.87|6478.87|6472.76|6472.76|0
1687338900000|2023-06-21 09:15:00|6476.69|6476.69|6470.32|6470.32|6476.69|6476.69|6469.09|6469.09|0
1687339200000|2023-06-21 09:20:00|6468.86|6468.86|6465.89|6465.89|6468.86|6468.86|6465.17|6465.17|0
1687339500000|2023-06-21 09:25:00|6465.16|6465.16|6470.1|6470.1|6470.1|6470.1|6463.35|6463.35|0
1687339800000|2023-06-21 09:30:00|6469.37|6469.37|6475.84|6475.84|6476.34|6476.34|6469.17|6469.17|0
1687340100000|2023-06-21 09:35:00|6475.34|6475.34|6477.33|6477.33|6477.83|6477.83|6475.34|6475.34|0
1687340400000|2023-06-21 09:40:00|6476.83|6476.83|6481.05|6481.05|6484.48|6484.48|6476.01|6476.01|0
1687340700000|2023-06-21 09:45:00|6482.05|6482.05|6487.42|6487.42|6487.42|6487.42|6479.86|6479.86|0
1687341000000|2023-06-21 09:50:00|6487.92|6487.92|6498.38|6498.38|6498.5|6498.5|6487.92|6487.92|0
1687341300000|2023-06-21 09:55:00|6497.88|6497.88|6496.06|6496.06|6500.97|6500.97|6495.84|6495.84|0
1687341600000|2023-06-21 10:00:00|6496.19|6496.19|6497.58|6497.58|6502.41|6502.41|6494.87|6494.87|0
1687341900000|2023-06-21 10:05:00|6496.08|6496.08|6498.95|6498.95|6500.64|6500.64|6495.35|6495.35|0
1687342200000|2023-06-21 10:10:00|6498.45|6498.45|6497.85|6497.85|6498.57|6498.57|6497.13|6497.13|0
1687342500000|2023-06-21 10:15:00|6497.35|6497.35|6496.89|6496.89|6498.54|6498.54|6493.23|6493.23|0
1687342800000|2023-06-21 10:20:00|6496.39|6496.39|6496.55|6496.55|6497.39|6497.39|6493.77|6493.77|0
1687343100000|2023-06-21 10:25:00|6496.31|6496.31|6498.03|6498.03|6499.29|6499.29|6496.03|6496.03|0
1687343400000|2023-06-21 10:30:00|6497.53|6497.53|6488.34|6488.34|6497.53|6497.53|6488.34|6488.34|0
1687343700000|2023-06-21 10:35:00|6487.34|6487.34|6486.94|6486.94|6488.35|6488.35|6486.34|6486.34|0
1687344000000|2023-06-21 10:40:00|6486.81|6486.81|6482.11|6482.11|6486.81|6486.81|6482.11|6482.11|0
1687344300000|2023-06-21 10:45:00|6481.98|6481.98|6483.06|6483.06|6483.79|6483.79|6481.33|6481.33|0
1687344600000|2023-06-21 10:50:00|6481.56|6481.56|6479.02|6479.02|6481.56|6481.56|6478.75|6478.75|0
1687344900000|2023-06-21 10:55:00|6479.52|6479.52|6475.84|6475.84|6479.52|6479.52|6475.84|6475.84|0
1687345200000|2023-06-21 11:00:00|6474.38|6474.38|6475.57|6475.57|6475.57|6475.57|6473.6|6473.6|0
1687345500000|2023-06-21 11:05:00|6475.07|6475.07|6475.02|6475.02|6475.72|6475.72|6474.75|6474.75|0
1687345800000|2023-06-21 11:10:00|6474.29|6474.29|6470.93|6470.93|6474.29|6474.29|6470.43|6470.43|0
1687346100000|2023-06-21 11:15:00|6470.43|6470.43|6456.87|6456.87|6470.43|6470.43|6454.91|6454.91|0
1687346400000|2023-06-21 11:20:00|6455.41|6455.41|6454.87|6454.87|6455.41|6455.41|6452.26|6452.26|0
1687346700000|2023-06-21 11:25:00|6453.86|6453.86|6453.61|6453.61|6454.79|6454.79|6453.29|6453.29|0
1687347000000|2023-06-21 11:30:00|6453.11|6453.11|6456.02|6456.02|6456.4|6456.4|6453.11|6453.11|0
1687347300000|2023-06-21 11:35:00|6455.02|6455.02|6451.88|6451.88|6455.02|6455.02|6448.75|6448.75|0
1687347600000|2023-06-21 11:40:00|6452.13|6452.13|6448.75|6448.75|6452.13|6452.13|6447.2|6447.2|0
1687347900000|2023-06-21 11:45:00|6448.87|6448.87|6446.98|6446.98|6450.87|6450.87|6446.16|6446.16|0
1687348200000|2023-06-21 11:50:00|6445.98|6445.98|6443.52|6443.52|6447.03|6447.03|6440.22|6440.22|0
1687348500000|2023-06-21 11:55:00|6443.84|6443.84|6444.98|6444.98|6445.88|6445.88|6443.84|6443.84|0
1687348800000|2023-06-21 12:00:00|6445.3|6445.3|6443.96|6443.96|6445.43|6445.43|6441.41|6441.41|0
1687349100000|2023-06-21 12:05:00|6444.46|6444.46|6441.74|6441.74|6444.46|6444.46|6441.74|6441.74|0
1687349400000|2023-06-21 12:10:00|6441.1|6441.1|6438.03|6438.03|6441.52|6441.52|6437.53|6437.53|0
1687349700000|2023-06-21 12:15:00|6438.27|6438.27|6439.41|6439.41|6440.14|6440.14|6437.82|6437.82|0
1687350000000|2023-06-21 12:20:00|6439.66|6439.66|6439.61|6439.61|6441.24|6441.24|6438.66|6438.66|0
1687350300000|2023-06-21 12:25:00|6439.93|6439.93|6440.85|6440.85|6441.82|6441.82|6439.93|6439.93|0
1687350600000|2023-06-21 12:30:00|6441.58|6441.58|6446.97|6446.97|6446.97|6446.97|6439.23|6439.23|0
1687350900000|2023-06-21 12:35:00|6446.24|6446.24|6447.09|6447.09|6448.2|6448.2|6445.86|6445.86|0
1687351200000|2023-06-21 12:40:00|6446.58|6446.58|6445.93|6445.93|6447.53|6447.53|6445.8|6445.8|0
1687351500000|2023-06-21 12:45:00|6446.18|6446.18|6449.73|6449.73|6449.73|6449.73|6446.18|6446.18|0
1687351800000|2023-06-21 12:50:00|6450.46|6450.46|6448.86|6448.86|6450.47|6450.47|6446.74|6446.74|0
1687352100000|2023-06-21 12:55:00|6449.18|6449.18|6446.69|6446.69|6452.06|6452.06|6445.69|6445.69|0
1687352400000|2023-06-21 13:00:00|6446.19|6446.19|6445.67|6445.67|6446.91|6446.91|6445.67|6445.67|0
1687352700000|2023-06-21 13:05:00|6445.17|6445.17|6445.44|6445.44|6446.19|6446.19|6444.44|6444.44|0
1687353000000|2023-06-21 13:10:00|6445.56|6445.56|6448.89|6448.89|6448.89|6448.89|6445.24|6445.24|0
1687353300000|2023-06-21 13:15:00|6447.43|6447.43|6447.58|6447.58|6450.39|6450.39|6447.12|6447.12|0
1687353600000|2023-06-21 13:20:00|6447.9|6447.9|6449.66|6449.66|6449.66|6449.66|6445.95|6445.95|0
1687353900000|2023-06-21 13:25:00|6450.66|6450.66|6454.08|6454.08|6454.08|6454.08|6450.11|6450.11|0
1687354200000|2023-06-21 13:30:00|6454.31|6454.31|6459.76|6459.76|6460.49|6460.49|6452.85|6452.85|0
1687354500000|2023-06-21 13:35:00|6460.08|6460.08|6459.34|6459.34|6460.25|6460.25|6456.49|6456.49|0
1687354800000|2023-06-21 13:40:00|6460.07|6460.07|6460.45|6460.45|6464.1|6464.1|6456.74|6456.74|0
1687355100000|2023-06-21 13:45:00|6461.18|6461.18|6464.19|6464.19|6466.77|6466.77|6460.45|6460.45|0
1687355400000|2023-06-21 13:50:00|6463.19|6463.19|6460.78|6460.78|6466.44|6466.44|6460.78|6460.78|0
1687355700000|2023-06-21 13:55:00|6461.28|6461.28|6455.5|6455.5|6461.28|6461.28|6454.92|6454.92|0
1687356000000|2023-06-21 14:00:00|6456.95|6456.95|6457.75|6457.75|6457.75|6457.75|6453.67|6453.67|0
1687356300000|2023-06-21 14:05:00|6457.25|6457.25|6455.86|6455.86|6458.88|6458.88|6455.86|6455.86|0
1687356600000|2023-06-21 14:10:00|6455.36|6455.36|6458.45|6458.45|6459.68|6459.68|6455.36|6455.36|0
1687356900000|2023-06-21 14:15:00|6458.77|6458.77|6466.13|6466.13|6466.13|6466.13|6458.04|6458.04|0
1687357200000|2023-06-21 14:20:00|6466.86|6466.86|6472.84|6472.84|6476.03|6476.03|6466.86|6466.86|0
1687357500000|2023-06-21 14:25:00|6472.52|6472.52|6469.79|6469.79|6473.98|6473.98|6469.06|6469.06|0
1687357800000|2023-06-21 14:30:00|6470.11|6470.11|6469.03|6469.03|6470.49|6470.49|6466.8|6466.8|0
1687358100000|2023-06-21 14:35:00|6468.71|6468.71|6471.09|6471.09|6471.59|6471.59|6464.4|6464.4|0
1687358400000|2023-06-21 14:40:00|6470.99|6470.99|6473.4|6473.4|6474.6|6474.6|6470.43|6470.43|0
1687358700000|2023-06-21 14:45:00|6473.52|6473.52|6475.81|6475.81|6476.75|6476.75|6473.52|6473.52|0
1687359000000|2023-06-21 14:50:00|6475.08|6475.08|6480.84|6480.84|6480.84|6480.84|6475.08|6475.08|0
1687359300000|2023-06-21 14:55:00|6480.12|6480.12|6488.79|6488.79|6488.79|6488.79|6479.39|6479.39|0
1687359600000|2023-06-21 15:00:00|6488.47|6488.47|6485.14|6485.14|6488.97|6488.97|6484.62|6484.62|0
1687359900000|2023-06-21 15:05:00|6484.41|6484.41|6475.1|6475.1|6485.41|6485.41|6475.1|6475.1|0
1687360200000|2023-06-21 15:10:00|6475.83|6475.83|6476.96|6476.96|6477.65|6477.65|6474.19|6474.19|0
1687360500000|2023-06-21 15:15:00|6477.47|6477.47|6481.61|6481.61|6481.61|6481.61|6474.56|6474.56|0
1687360800000|2023-06-21 15:20:00|6480.88|6480.88|6482.49|6482.49|6485.55|6485.55|6478.13|6478.13|0
1687361100000|2023-06-21 15:25:00|6480.99|6480.99|6479.63|6479.63|6484.29|6484.29|6478.97|6478.97|0
1687418100000|2023-06-22 07:15:00|6422.28|6422.28|6411.51|6411.51|6424.99|6424.99|6411.51|6411.51|0
1687418400000|2023-06-22 07:20:00|6412.97|6412.97|6389.82|6389.82|6412.97|6412.97|6388.34|6388.34|0
1687418700000|2023-06-22 07:25:00|6389.57|6389.57|6359.95|6359.95|6389.57|6389.57|6355.61|6355.61|0
1687419000000|2023-06-22 07:30:00|6360.11|6360.11|6370.84|6370.84|6383.41|6383.41|6358.65|6358.65|0
1687419300000|2023-06-22 07:35:00|6372.3|6372.3|6367.56|6367.56|6378.09|6378.09|6365.76|6365.76|0
1687419600000|2023-06-22 07:40:00|6369.75|6369.75|6366.41|6366.41|6369.75|6369.75|6362.87|6362.87|0
1687419900000|2023-06-22 07:45:00|6367.13|6367.13|6364.01|6364.01|6374.51|6374.51|6361.37|6361.37|0
1687420200000|2023-06-22 07:50:00|6364.51|6364.51|6372.51|6372.51|6374.65|6374.65|6363.78|6363.78|0
1687420500000|2023-06-22 07:55:00|6373.19|6373.19|6379.31|6379.31|6380.86|6380.86|6373.19|6373.19|0
1687420800000|2023-06-22 08:00:00|6382.23|6382.23|6373.96|6373.96|6382.23|6382.23|6373.23|6373.23|0
1687421100000|2023-06-22 08:05:00|6375.4|6375.4|6382.65|6382.65|6382.65|6382.65|6375.4|6375.4|0
1687421400000|2023-06-22 08:10:00|6381.92|6381.92|6381.49|6381.49|6382.5|6382.5|6377.91|6377.91|0
1687421700000|2023-06-22 08:15:00|6381.62|6381.62|6369.93|6369.93|6381.62|6381.62|6369.92|6369.92|0
1687422000000|2023-06-22 08:20:00|6371.38|6371.38|6378.67|6378.67|6378.67|6378.67|6370.65|6370.65|0
1687422300000|2023-06-22 08:25:00|6380.86|6380.86|6389.15|6389.15|6393.65|6393.65|6380.62|6380.62|0
1687422600000|2023-06-22 08:30:00|6388.15|6388.15|6392.5|6392.5|6393.14|6393.14|6388.15|6388.15|0
1687422900000|2023-06-22 08:35:00|6394.5|6394.5|6403.02|6403.02|6403.7|6403.7|6394.5|6394.5|0
1687423200000|2023-06-22 08:40:00|6406.67|6406.67|6417.6|6417.6|6417.72|6417.72|6406.67|6406.67|0
1687423500000|2023-06-22 08:45:00|6418.1|6418.1|6419.45|6419.45|6421.18|6421.18|6417.22|6417.22|0
1687423800000|2023-06-22 08:50:00|6418.95|6418.95|6408.65|6408.65|6419.76|6419.76|6408.65|6408.65|0
1687424100000|2023-06-22 08:55:00|6407.2|6407.2|6413.04|6413.04|6413.77|6413.77|6407.2|6407.2|0
1687424400000|2023-06-22 09:00:00|6412.31|6412.31|6421.42|6421.42|6421.42|6421.42|6411.97|6411.97|0
1687424700000|2023-06-22 09:05:00|6421.74|6421.74|6421.8|6421.8|6424.11|6424.11|6420.37|6420.37|0
1687425000000|2023-06-22 09:10:00|6421.48|6421.48|6414.43|6414.43|6421.64|6421.64|6412.64|6412.64|0
1687425300000|2023-06-22 09:15:00|6414.27|6414.27|6409.32|6409.32|6414.27|6414.27|6406.4|6406.4|0
1687425600000|2023-06-22 09:20:00|6408.84|6408.84|6401.83|6401.83|6411.74|6411.74|6401.71|6401.71|0
1687425900000|2023-06-22 09:25:00|6401.1|6401.1|6398.98|6398.98|6402.42|6402.42|6398.98|6398.98|0
1687426200000|2023-06-22 09:30:00|6399.71|6399.71|6406.56|6406.56|6407.29|6407.29|6399.21|6399.21|0
1687426500000|2023-06-22 09:35:00|6407.29|6407.29|6405.77|6405.77|6407.29|6407.29|6403.55|6403.55|0
1687426800000|2023-06-22 09:40:00|6406.25|6406.25|6409.08|6409.08|6409.08|6409.08|6405.12|6405.12|0
1687427100000|2023-06-22 09:45:00|6408.35|6408.35|6413.06|6413.06|6413.38|6413.38|6407.87|6407.87|0
1687427400000|2023-06-22 09:50:00|6413.42|6413.42|6404.98|6404.98|6413.9|6413.9|6404.98|6404.98|0
1687427700000|2023-06-22 09:55:00|6403.98|6403.98|6395.08|6395.08|6403.98|6403.98|6393.62|6393.62|0
1687428000000|2023-06-22 10:00:00|6394.58|6394.58|6389.06|6389.06|6395.97|6395.97|6389.06|6389.06|0
1687428300000|2023-06-22 10:05:00|6388.33|6388.33|6384.98|6384.98|6388.33|6388.33|6384.53|6384.53|0
1687428600000|2023-06-22 10:10:00|6383.53|6383.53|6392.61|6392.61|6392.61|6392.61|6381.82|6381.82|0
1687428900000|2023-06-22 10:15:00|6391.15|6391.15|6396.23|6396.23|6396.23|6396.23|6390.75|6390.75|0
1687429200000|2023-06-22 10:20:00|6396.55|6396.55|6404.4|6404.4|6404.4|6404.4|6396.55|6396.55|0
1687429500000|2023-06-22 10:25:00|6406.4|6406.4|6408.37|6408.37|6410.58|6410.58|6406.4|6406.4|0
1687429800000|2023-06-22 10:30:00|6407.87|6407.87|6407.69|6407.69|6408.03|6408.03|6406.87|6406.87|0
1687430100000|2023-06-22 10:35:00|6407.53|6407.53|6407.88|6407.88|6407.97|6407.97|6406.34|6406.34|0
1687430400000|2023-06-22 10:40:00|6406.88|6406.88|6404.78|6404.78|6407.61|6407.61|6403.31|6403.31|0
1687430700000|2023-06-22 10:45:00|6404.62|6404.62|6401.71|6401.71|6404.62|6404.62|6401.62|6401.62|0
1687431000000|2023-06-22 10:50:00|6401.21|6401.21|6393.65|6393.65|6401.37|6401.37|6393.65|6393.65|0
1687431300000|2023-06-22 10:55:00|6393.49|6393.49|6392.87|6392.87|6393.75|6393.75|6391.8|6391.8|0
1687431600000|2023-06-22 11:00:00|6389.96|6389.96|6378.14|6378.14|6393.97|6393.97|6372.66|6372.66|0
1687431900000|2023-06-22 11:05:00|6376.78|6376.78|6385.96|6385.96|6386.56|6386.56|6376.78|6376.78|0
1687432200000|2023-06-22 11:10:00|6385.16|6385.16|6383.15|6383.15|6385.16|6385.16|6382.4|6382.4|0
1687432500000|2023-06-22 11:15:00|6385.34|6385.34|6395.88|6395.88|6395.88|6395.88|6384|6384|0
1687432800000|2023-06-22 11:20:00|6396.36|6396.36|6397.92|6397.92|6399.62|6399.62|6395.63|6395.63|0
1687433100000|2023-06-22 11:25:00|6397.44|6397.44|6389|6389|6397.6|6397.6|6389|6389|0
1687433400000|2023-06-22 11:30:00|6389.12|6389.12|6380.73|6380.73|6389.12|6389.12|6380.73|6380.73|0
1687433700000|2023-06-22 11:35:00|6380.6|6380.6|6381.02|6381.02|6383.02|6383.02|6377.43|6377.43|0
1687434000000|2023-06-22 11:40:00|6381.52|6381.52|6384.69|6384.69|6384.81|6384.81|6381.36|6381.36|0
1687434300000|2023-06-22 11:45:00|6386.87|6386.87|6391.28|6391.28|6393.97|6393.97|6386.87|6386.87|0
1687434600000|2023-06-22 11:50:00|6390.55|6390.55|6395.79|6395.79|6396.68|6396.68|6390.55|6390.55|0
1687434900000|2023-06-22 11:55:00|6395.63|6395.63|6402.04|6402.04|6402.04|6402.04|6395.63|6395.63|0
1687435200000|2023-06-22 12:00:00|6402.77|6402.77|6409.75|6409.75|6410.14|6410.14|6402.77|6402.77|0
1687435500000|2023-06-22 12:05:00|6409.02|6409.02|6417|6417|6417|6417|6407.29|6407.29|0
1687435800000|2023-06-22 12:10:00|6417.73|6417.73|6414.67|6414.67|6420.41|6420.41|6412.84|6412.84|0
1687436100000|2023-06-22 12:15:00|6416.13|6416.13|6411.8|6411.8|6416.13|6416.13|6411.62|6411.62|0
1687436400000|2023-06-22 12:20:00|6411.48|6411.48|6409.03|6409.03|6412.16|6412.16|6408.81|6408.81|0
1687436700000|2023-06-22 12:25:00|6408.3|6408.3|6397.82|6397.82|6408.3|6408.3|6397.09|6397.09|0
1687437000000|2023-06-22 12:30:00|6398.3|6398.3|6393.36|6393.36|6398.3|6398.3|6392.31|6392.31|0
1687437300000|2023-06-22 12:35:00|6393.48|6393.48|6391.05|6391.05|6394.47|6394.47|6389.09|6389.09|0
1687437600000|2023-06-22 12:40:00|6391.21|6391.21|6390.62|6390.62|6392.44|6392.44|6389.39|6389.39|0
1687437900000|2023-06-22 12:45:00|6393.53|6393.53|6402.1|6402.1|6402.26|6402.26|6393.53|6393.53|0
1687438200000|2023-06-22 12:50:00|6401.6|6401.6|6401.74|6401.74|6403.05|6403.05|6401.34|6401.34|0
1687438500000|2023-06-22 12:55:00|6401.24|6401.24|6395.05|6395.05|6402.24|6402.24|6395.05|6395.05|0
1687438800000|2023-06-22 13:00:00|6394.55|6394.55|6392.88|6392.88|6394.55|6394.55|6390.02|6390.02|0
1687439100000|2023-06-22 13:05:00|6395.07|6395.07|6393.67|6393.67|6397.19|6397.19|6393.35|6393.35|0
1687439400000|2023-06-22 13:10:00|6392.94|6392.94|6387.85|6387.85|6393.17|6393.17|6385.61|6385.61|0
1687439700000|2023-06-22 13:15:00|6388.35|6388.35|6383.3|6383.3|6388.6|6388.6|6382.73|6382.73|0
1687440000000|2023-06-22 13:20:00|6383.62|6383.62|6386.38|6386.38|6386.38|6386.38|6383.62|6383.62|0
1687440300000|2023-06-22 13:25:00|6387.11|6387.11|6388.18|6388.18|6388.66|6388.66|6386.95|6386.95|0
1687440600000|2023-06-22 13:30:00|6387.68|6387.68|6372.65|6372.65|6387.68|6387.68|6368.74|6368.74|0
1687440900000|2023-06-22 13:35:00|6371.93|6371.93|6358.48|6358.48|6371.93|6371.93|6356.41|6356.41|0
1687441200000|2023-06-22 13:40:00|6357.75|6357.75|6350.27|6350.27|6359.21|6359.21|6348.61|6348.61|0
1687441500000|2023-06-22 13:45:00|6350.77|6350.77|6345.72|6345.72|6356.66|6356.66|6345.72|6345.72|0
1687441800000|2023-06-22 13:50:00|6345.6|6345.6|6347.71|6347.71|6348.79|6348.79|6342.77|6342.77|0
1687442100000|2023-06-22 13:55:00|6348.71|6348.71|6345.97|6345.97|6350.76|6350.76|6345.97|6345.97|0
1687442400000|2023-06-22 14:00:00|6346.09|6346.09|6350.12|6350.12|6350.78|6350.78|6344.39|6344.39|0
1687442700000|2023-06-22 14:05:00|6349.39|6349.39|6342.79|6342.79|6349.39|6349.39|6340.99|6340.99|0
1687443000000|2023-06-22 14:10:00|6342.95|6342.95|6352.42|6352.42|6352.42|6352.42|6342.95|6342.95|0
1687443300000|2023-06-22 14:15:00|6353.88|6353.88|6355.98|6355.98|6355.98|6355.98|6351.82|6351.82|0
1687443600000|2023-06-22 14:20:00|6356.14|6356.14|6346.16|6346.16|6356.87|6356.87|6346.16|6346.16|0
1687443900000|2023-06-22 14:25:00|6345.43|6345.43|6338.45|6338.45|6345.43|6345.43|6338.29|6338.29|0
1687444200000|2023-06-22 14:30:00|6339.18|6339.18|6348.41|6348.41|6348.41|6348.41|6337.88|6337.88|0
1687444500000|2023-06-22 14:35:00|6349.14|6349.14|6343.08|6343.08|6349.64|6349.64|6342.08|6342.08|0
1687444800000|2023-06-22 14:40:00|6343.24|6343.24|6345.85|6345.85|6348.6|6348.6|6340.2|6340.2|0
1687445100000|2023-06-22 14:45:00|6345.51|6345.51|6352.93|6352.93|6354.94|6354.94|6344.78|6344.78|0
1687445400000|2023-06-22 14:50:00|6353.17|6353.17|6353.91|6353.91|6356.48|6356.48|6352.34|6352.34|0
1687445700000|2023-06-22 14:55:00|6354.03|6354.03|6352.03|6352.03|6355.69|6355.69|6349.58|6349.58|0
1687446000000|2023-06-22 15:00:00|6351.31|6351.31|6350.08|6350.08|6351.63|6351.63|6348.71|6348.71|0
1687446300000|2023-06-22 15:05:00|6350.58|6350.58|6348.34|6348.34|6353.44|6353.44|6348.34|6348.34|0
1687446600000|2023-06-22 15:10:00|6347.84|6347.84|6346.77|6346.77|6348.89|6348.89|6345.47|6345.47|0
1687446900000|2023-06-22 15:15:00|6347.5|6347.5|6356.04|6356.04|6356.04|6356.04|6347.5|6347.5|0
1687447200000|2023-06-22 15:20:00|6355.54|6355.54|6347.54|6347.54|6355.54|6355.54|6346.82|6346.82|0
1687447500000|2023-06-22 15:25:00|6348.27|6348.27|6350.14|6350.14|6352.1|6352.1|6347.54|6347.54|0
1687504500000|2023-06-23 07:15:00|6331.67|6331.67|6319.65|6319.65|6335.31|6335.31|6317.47|6317.47|0
1687504800000|2023-06-23 07:20:00|6320.38|6320.38|6310.41|6310.41|6320.38|6320.38|6307.41|6307.41|0
1687505100000|2023-06-23 07:25:00|6311.41|6311.41|6315.92|6315.92|6318.08|6318.08|6308.72|6308.72|0
1687505400000|2023-06-23 07:30:00|6314.94|6314.94|6302.77|6302.77|6314.94|6314.94|6299.47|6299.47|0
1687505700000|2023-06-23 07:35:00|6303.89|6303.89|6291.89|6291.89|6304.64|6304.64|6290.89|6290.89|0
1687506000000|2023-06-23 07:40:00|6291.73|6291.73|6286.38|6286.38|6293.18|6293.18|6285.33|6285.33|0
1687506300000|2023-06-23 07:45:00|6287.11|6287.11|6292.15|6292.15|6293.28|6293.28|6286.29|6286.29|0
1687506600000|2023-06-23 07:50:00|6292.03|6292.03|6292.46|6292.46|6294.39|6294.39|6290.24|6290.24|0
1687506900000|2023-06-23 07:55:00|6292.58|6292.58|6294.68|6294.68|6296.2|6296.2|6288.74|6288.74|0
1687507200000|2023-06-23 08:00:00|6294.36|6294.36|6294.67|6294.67|6295.73|6295.73|6292.09|6292.09|0
1687507500000|2023-06-23 08:05:00|6295.4|6295.4|6306.67|6306.67|6307.4|6307.4|6295.4|6295.4|0
1687507800000|2023-06-23 08:10:00|6307.4|6307.4|6309.49|6309.49|6309.49|6309.49|6305.85|6305.85|0
1687508100000|2023-06-23 08:15:00|6309.74|6309.74|6316.98|6316.98|6317.71|6317.71|6309.01|6309.01|0
1687508400000|2023-06-23 08:20:00|6317.3|6317.3|6314.78|6314.78|6319.08|6319.08|6314.78|6314.78|0
1687508700000|2023-06-23 08:25:00|6314.94|6314.94|6315.43|6315.43|6318.25|6318.25|6314.77|6314.77|0
1687509000000|2023-06-23 08:30:00|6316.16|6316.16|6327.32|6327.32|6327.32|6327.32|6316.16|6316.16|0
1687509300000|2023-06-23 08:35:00|6326.59|6326.59|6322.85|6322.85|6328.92|6328.92|6319.16|6319.16|0
1687509600000|2023-06-23 08:40:00|6323.33|6323.33|6330.76|6330.76|6330.76|6330.76|6323.33|6323.33|0
1687509900000|2023-06-23 08:45:00|6330.03|6330.03|6333.72|6333.72|6333.72|6333.72|6330.03|6330.03|0
1687510200000|2023-06-23 08:50:00|6332.99|6332.99|6332.52|6332.52|6333.72|6333.72|6329.21|6329.21|0
1687510500000|2023-06-23 08:55:00|6333.25|6333.25|6338.32|6338.32|6338.94|6338.94|6332.19|6332.19|0
1687510800000|2023-06-23 09:00:00|6338.49|6338.49|6338.73|6338.73|6339.82|6339.82|6335.4|6335.4|0
1687511100000|2023-06-23 09:05:00|6339.23|6339.23|6335.62|6335.62|6339.96|6339.96|6335.62|6335.62|0
1687511400000|2023-06-23 09:10:00|6336.35|6336.35|6336.4|6336.4|6339.92|6339.92|6336.35|6336.35|0
1687511700000|2023-06-23 09:15:00|6334.21|6334.21|6327.83|6327.83|6335.24|6335.24|6327.83|6327.83|0
1687512000000|2023-06-23 09:20:00|6327.1|6327.1|6325.03|6325.03|6329.69|6329.69|6322.62|6322.62|0
1687512300000|2023-06-23 09:25:00|6325.33|6325.33|6325.87|6325.87|6326.06|6326.06|6323.28|6323.28|0
1687512600000|2023-06-23 09:30:00|6326.83|6326.83|6330.21|6330.21|6331.08|6331.08|6326.83|6326.83|0
1687512900000|2023-06-23 09:35:00|6328.75|6328.75|6332.64|6332.64|6332.64|6332.64|6328.75|6328.75|0
1687513200000|2023-06-23 09:40:00|6331.64|6331.64|6330.04|6330.04|6331.64|6331.64|6329.94|6329.94|0
1687513500000|2023-06-23 09:45:00|6328.59|6328.59|6329.22|6329.22|6331.86|6331.86|6328.59|6328.59|0
1687513800000|2023-06-23 09:50:00|6329.38|6329.38|6327.89|6327.89|6329.86|6329.86|6325.74|6325.74|0
1687514100000|2023-06-23 09:55:00|6328.13|6328.13|6330.41|6330.41|6330.41|6330.41|6325.22|6325.22|0
1687514400000|2023-06-23 10:00:00|6329.41|6329.41|6331.66|6331.66|6332.82|6332.82|6329.04|6329.04|0
1687514700000|2023-06-23 10:05:00|6333.11|6333.11|6338.06|6338.06|6339.08|6339.08|6333.11|6333.11|0
1687515000000|2023-06-23 10:10:00|6337.33|6337.33|6337.11|6337.11|6339.28|6339.28|6334.06|6334.06|0
1687515300000|2023-06-23 10:15:00|6336.38|6336.38|6330.33|6330.33|6336.78|6336.78|6329.6|6329.6|0
1687515600000|2023-06-23 10:20:00|6329.6|6329.6|6328.78|6328.78|6331.51|6331.51|6326.55|6326.55|0
1687515900000|2023-06-23 10:25:00|6328.05|6328.05|6324.35|6324.35|6328.05|6328.05|6323.49|6323.49|0
1687516200000|2023-06-23 10:30:00|6324.55|6324.55|6324.77|6324.77|6326|6326|6323.62|6323.62|0
1687516500000|2023-06-23 10:35:00|6324.27|6324.27|6320.13|6320.13|6324.27|6324.27|6317.94|6317.94|0
1687516800000|2023-06-23 10:40:00|6321.13|6321.13|6320.05|6320.05|6321.13|6321.13|6319.07|6319.07|0
1687517100000|2023-06-23 10:45:00|6317.86|6317.86|6314.74|6314.74|6319.55|6319.55|6312.78|6312.78|0
1687517400000|2023-06-23 10:50:00|6315.11|6315.11|6311.2|6311.2|6315.59|6315.59|6311.2|6311.2|0
1687517700000|2023-06-23 10:55:00|6311.93|6311.93|6304.95|6304.95|6311.93|6311.93|6304.95|6304.95|0
1687518000000|2023-06-23 11:00:00|6306.41|6306.41|6307.89|6307.89|6309.07|6309.07|6302.81|6302.81|0
1687518300000|2023-06-23 11:05:00|6308.62|6308.62|6313.94|6313.94|6313.94|6313.94|6308.62|6308.62|0
1687518600000|2023-06-23 11:10:00|6312.48|6312.48|6310.85|6310.85|6312.48|6312.48|6310.12|6310.12|0
1687518900000|2023-06-23 11:15:00|6310.35|6310.35|6305.21|6305.21|6311.09|6311.09|6303.76|6303.76|0
1687519200000|2023-06-23 11:20:00|6305.94|6305.94|6306.47|6306.47|6306.47|6306.47|6304|6304|0
1687519500000|2023-06-23 11:25:00|6306.97|6306.97|6315.1|6315.1|6315.1|6315.1|6306.97|6306.97|0
1687519800000|2023-06-23 11:30:00|6315.46|6315.46|6320.71|6320.71|6321.21|6321.21|6315.46|6315.46|0
1687520100000|2023-06-23 11:35:00|6320.91|6320.91|6321.75|6321.75|6321.75|6321.75|6317.69|6317.69|0
1687520400000|2023-06-23 11:40:00|6320.29|6320.29|6318.71|6318.71|6320.29|6320.29|6317.81|6317.81|0
1687520700000|2023-06-23 11:45:00|6318.95|6318.95|6321.39|6321.39|6321.6|6321.6|6318.31|6318.31|0
1687521000000|2023-06-23 11:50:00|6320.66|6320.66|6322.75|6322.75|6324.87|6324.87|6320.66|6320.66|0
1687521300000|2023-06-23 11:55:00|6321.29|6321.29|6317.38|6317.38|6321.29|6321.29|6317.38|6317.38|0
1687521600000|2023-06-23 12:00:00|6318.83|6318.83|6314.75|6314.75|6320.29|6320.29|6314.75|6314.75|0
1687521900000|2023-06-23 12:05:00|6315.48|6315.48|6308.54|6308.54|6315.48|6315.48|6307.56|6307.56|0
1687522200000|2023-06-23 12:10:00|6307.08|6307.08|6307.03|6307.03|6308.52|6308.52|6305.45|6305.45|0
1687522500000|2023-06-23 12:15:00|6306.91|6306.91|6303.09|6303.09|6307.41|6307.41|6301.96|6301.96|0
1687522800000|2023-06-23 12:20:00|6303.45|6303.45|6306.02|6306.02|6307.23|6307.23|6303.33|6303.33|0
1687523100000|2023-06-23 12:25:00|6304.56|6304.56|6303.45|6303.45|6305.18|6305.18|6302.72|6302.72|0
1687523400000|2023-06-23 12:30:00|6302.72|6302.72|6300.79|6300.79|6302.88|6302.88|6298.6|6298.6|0
1687523700000|2023-06-23 12:35:00|6301.52|6301.52|6295.94|6295.94|6302.5|6302.5|6293.65|6293.65|0
1687524000000|2023-06-23 12:40:00|6296.44|6296.44|6286.62|6286.62|6296.44|6296.44|6284.43|6284.43|0
1687524300000|2023-06-23 12:45:00|6285.34|6285.34|6287.03|6287.03|6289.16|6289.16|6283.83|6283.83|0
1687524600000|2023-06-23 12:50:00|6287.83|6287.83|6275.98|6275.98|6287.83|6287.83|6272.55|6272.55|0
1687524900000|2023-06-23 12:55:00|6275.66|6275.66|6277.16|6277.16|6277.27|6277.27|6273.31|6273.31|0
1687525200000|2023-06-23 13:00:00|6277|6277|6287.42|6287.42|6287.42|6287.42|6276.43|6276.43|0
1687525500000|2023-06-23 13:05:00|6287.92|6287.92|6288.05|6288.05|6288.46|6288.46|6282.24|6282.24|0
1687525800000|2023-06-23 13:10:00|6288.21|6288.21|6291.59|6291.59|6291.71|6291.71|6286.91|6286.91|0
1687526100000|2023-06-23 13:15:00|6292.59|6292.59|6291.52|6291.52|6292.77|6292.77|6290.79|6290.79|0
1687526400000|2023-06-23 13:20:00|6290.06|6290.06|6289.75|6289.75|6290.38|6290.38|6288.23|6288.23|0
1687526700000|2023-06-23 13:25:00|6290.75|6290.75|6300.11|6300.11|6301.57|6301.57|6290.25|6290.25|0
1687527000000|2023-06-23 13:30:00|6300.61|6300.61|6290.86|6290.86|6304.5|6304.5|6287.92|6287.92|0
1687527300000|2023-06-23 13:35:00|6292.32|6292.32|6299.73|6299.73|6300.62|6300.62|6291.42|6291.42|0
1687527600000|2023-06-23 13:40:00|6299.61|6299.61|6305.7|6305.7|6305.7|6305.7|6299.61|6299.61|0
1687527900000|2023-06-23 13:45:00|6306.2|6306.2|6309.42|6309.42|6311.44|6311.44|6302.72|6302.72|0
1687528200000|2023-06-23 13:50:00|6307.96|6307.96|6314.14|6314.14|6315.71|6315.71|6307.96|6307.96|0
1687528500000|2023-06-23 13:55:00|6314.64|6314.64|6313.84|6313.84|6318.96|6318.96|6313.34|6313.34|0
1687528800000|2023-06-23 14:00:00|6314.57|6314.57|6321.28|6321.28|6321.28|6321.28|6314.57|6314.57|0
1687529100000|2023-06-23 14:05:00|6321.48|6321.48|6320.76|6320.76|6321.48|6321.48|6317.89|6317.89|0
1687529400000|2023-06-23 14:10:00|6320.88|6320.88|6323.16|6323.16|6323.16|6323.16|6319.64|6319.64|0
1687529700000|2023-06-23 14:15:00|6322.43|6322.43|6327.62|6327.62|6329.97|6329.97|6322.18|6322.18|0
1687530000000|2023-06-23 14:20:00|6328.12|6328.12|6333.32|6333.32|6335.05|6335.05|6327.64|6327.64|0
1687530300000|2023-06-23 14:25:00|6333.82|6333.82|6335.76|6335.76|6337.47|6337.47|6333.82|6333.82|0
1687530600000|2023-06-23 14:30:00|6336.08|6336.08|6340.58|6340.58|6340.92|6340.92|6336.08|6336.08|0
1687530900000|2023-06-23 14:35:00|6341.58|6341.58|6344.82|6344.82|6344.82|6344.82|6338.64|6338.64|0
1687531200000|2023-06-23 14:40:00|6345.3|6345.3|6340.31|6340.31|6345.3|6345.3|6340.31|6340.31|0
1687531500000|2023-06-23 14:45:00|6340.48|6340.48|6339.29|6339.29|6341.4|6341.4|6338.56|6338.56|0
1687531800000|2023-06-23 14:50:00|6340.02|6340.02|6339.94|6339.94|6342.06|6342.06|6336.76|6336.76|0
1687532100000|2023-06-23 14:55:00|6340.94|6340.94|6337.36|6337.36|6341.75|6341.75|6337.24|6337.24|0
1687532400000|2023-06-23 15:00:00|6337.86|6337.86|6337.26|6337.26|6337.86|6337.86|6334.3|6334.3|0
1687532700000|2023-06-23 15:05:00|6336.53|6336.53|6330.74|6330.74|6336.53|6336.53|6329.28|6329.28|0
1687533000000|2023-06-23 15:10:00|6330.9|6330.9|6326.18|6326.18|6331.06|6331.06|6324.88|6324.88|0
1687533300000|2023-06-23 15:15:00|6326.91|6326.91|6324.84|6324.84|6327.46|6327.46|6323.43|6323.43|0
1687533600000|2023-06-23 15:20:00|6325.57|6325.57|6322.82|6322.82|6326.3|6326.3|6322.09|6322.09|0
1687533900000|2023-06-23 15:25:00|6323.82|6323.82|6326.25|6326.25|6328.67|6328.67|6323.27|6323.27|0
1687763700000|2023-06-26 07:15:00|6226.77|6226.77|6235.94|6235.94|6238.12|6238.12|6217.11|6217.11|0
1687764000000|2023-06-26 07:20:00|6237.4|6237.4|6237.88|6237.88|6242.2|6242.2|6231.93|6231.93|0
1687764300000|2023-06-26 07:25:00|6237.15|6237.15|6235.97|6235.97|6237.88|6237.88|6230.41|6230.41|0
1687764600000|2023-06-26 07:30:00|6233.05|6233.05|6209.22|6209.22|6233.31|6233.31|6209.22|6209.22|0
1687764900000|2023-06-26 07:35:00|6208.74|6208.74|6199.71|6199.71|6209.79|6209.79|6195.77|6195.77|0
1687765200000|2023-06-26 07:40:00|6200.83|6200.83|6190.17|6190.17|6200.83|6200.83|6182.13|6182.13|0
1687765500000|2023-06-26 07:45:00|6190.9|6190.9|6198.59|6198.59|6200.04|6200.04|6189.47|6189.47|0
1687765800000|2023-06-26 07:50:00|6198.69|6198.69|6188|6188|6198.69|6198.69|6187.5|6187.5|0
1687766100000|2023-06-26 07:55:00|6187.68|6187.68|6185.83|6185.83|6193.96|6193.96|6185.83|6185.83|0
1687766400000|2023-06-26 08:00:00|6181.46|6181.46|6184.24|6184.24|6188.57|6188.57|6178.25|6178.25|0
1687766700000|2023-06-26 08:05:00|6184.6|6184.6|6174.37|6174.37|6184.76|6184.76|6171.84|6171.84|0
1687767000000|2023-06-26 08:10:00|6172.91|6172.91|6193.06|6193.06|6193.06|6193.06|6172.18|6172.18|0
1687767300000|2023-06-26 08:15:00|6193.7|6193.7|6181.56|6181.56|6195.23|6195.23|6181.56|6181.56|0
1687767600000|2023-06-26 08:20:00|6182.29|6182.29|6190.6|6190.6|6191.76|6191.76|6180.83|6180.83|0
1687767900000|2023-06-26 08:25:00|6189.88|6189.88|6180.28|6180.28|6190.6|6190.6|6180.28|6180.28|0
1687768200000|2023-06-26 08:30:00|6180.78|6180.78|6185.75|6185.75|6185.75|6185.75|6173.41|6173.41|0
1687768500000|2023-06-26 08:35:00|6186.48|6186.48|6206.57|6206.57|6207.07|6207.07|6185.99|6185.99|0
1687768800000|2023-06-26 08:40:00|6206.07|6206.07|6194.89|6194.89|6208.37|6208.37|6194.89|6194.89|0
1687769100000|2023-06-26 08:45:00|6194.57|6194.57|6185.05|6185.05|6196.03|6196.03|6185.05|6185.05|0
1687769400000|2023-06-26 08:50:00|6185.37|6185.37|6180.35|6180.35|6187.87|6187.87|6178.4|6178.4|0
1687769700000|2023-06-26 08:55:00|6181.35|6181.35|6185.01|6185.01|6186.31|6186.31|6176.71|6176.71|0
1687770000000|2023-06-26 09:00:00|6185.14|6185.14|6199.58|6199.58|6200.67|6200.67|6185.14|6185.14|0
1687770300000|2023-06-26 09:05:00|6201.77|6201.77|6197.07|6197.07|6204.85|6204.85|6197.07|6197.07|0
1687770600000|2023-06-26 09:10:00|6197.8|6197.8|6195.55|6195.55|6198.89|6198.89|6195.55|6195.55|0
1687770900000|2023-06-26 09:15:00|6195.87|6195.87|6195.71|6195.71|6195.87|6195.87|6187.5|6187.5|0
1687771200000|2023-06-26 09:20:00|6194.98|6194.98|6201.82|6201.82|6202.55|6202.55|6190.85|6190.85|0
1687771500000|2023-06-26 09:25:00|6202.46|6202.46|6207.37|6207.37|6211.74|6211.74|6202.46|6202.46|0
1687771800000|2023-06-26 09:30:00|6207.87|6207.87|6208.75|6208.75|6210.22|6210.22|6207.87|6207.87|0
1687772100000|2023-06-26 09:35:00|6208.25|6208.25|6218.65|6218.65|6218.65|6218.65|6207.77|6207.77|0
1687772400000|2023-06-26 09:40:00|6221.84|6221.84|6223.6|6223.6|6223.76|6223.76|6220.24|6220.24|0
1687772700000|2023-06-26 09:45:00|6224.6|6224.6|6226.16|6226.16|6229.02|6229.02|6221.68|6221.68|0
1687773000000|2023-06-26 09:50:00|6226.66|6226.66|6237.71|6237.71|6238.44|6238.44|6226.66|6226.66|0
1687773300000|2023-06-26 09:55:00|6237.83|6237.83|6236.9|6236.9|6238.15|6238.15|6234.97|6234.97|0
1687773600000|2023-06-26 10:00:00|6236.4|6236.4|6237.78|6237.78|6239.79|6239.79|6236.4|6236.4|0
1687773900000|2023-06-26 10:05:00|6238.28|6238.28|6235.63|6235.63|6240.14|6240.14|6234.9|6234.9|0
1687774200000|2023-06-26 10:10:00|6236.36|6236.36|6240.8|6240.8|6242.17|6242.17|6236.36|6236.36|0
1687774500000|2023-06-26 10:15:00|6241.53|6241.53|6248.19|6248.19|6251.88|6251.88|6240.8|6240.8|0
1687774800000|2023-06-26 10:20:00|6248.32|6248.32|6254.34|6254.34|6256.3|6256.3|6248.32|6248.32|0
1687775100000|2023-06-26 10:25:00|6253.61|6253.61|6251.44|6251.44|6253.67|6253.67|6249.62|6249.62|0
1687775400000|2023-06-26 10:30:00|6251.76|6251.76|6250.48|6250.48|6254.17|6254.17|6250.48|6250.48|0
1687775700000|2023-06-26 10:35:00|6251.21|6251.21|6257.73|6257.73|6260.57|6260.57|6251.21|6251.21|0
1687776000000|2023-06-26 10:40:00|6257.86|6257.86|6264.97|6264.97|6266.43|6266.43|6257.86|6257.86|0
1687776300000|2023-06-26 10:45:00|6262.79|6262.79|6257.01|6257.01|6264.66|6264.66|6257.01|6257.01|0
1687776600000|2023-06-26 10:50:00|6257.51|6257.51|6266.54|6266.54|6266.54|6266.54|6257.01|6257.01|0
1687776900000|2023-06-26 10:55:00|6266.04|6266.04|6268.69|6268.69|6269.74|6269.74|6263.67|6263.67|0
1687777200000|2023-06-26 11:00:00|6269.42|6269.42|6267.1|6267.1|6269.54|6269.54|6267.1|6267.1|0
1687777500000|2023-06-26 11:05:00|6266.37|6266.37|6277.39|6277.39|6277.89|6277.89|6265.37|6265.37|0
1687777800000|2023-06-26 11:10:00|6276.66|6276.66|6273.91|6273.91|6276.66|6276.66|6273.75|6273.75|0
1687778100000|2023-06-26 11:15:00|6274.64|6274.64|6273.27|6273.27|6276.14|6276.14|6272.95|6272.95|0
1687778400000|2023-06-26 11:20:00|6272.54|6272.54|6269.09|6269.09|6275.12|6275.12|6269.09|6269.09|0
1687778700000|2023-06-26 11:25:00|6268.93|6268.93|6262.62|6262.62|6268.93|6268.93|6262.62|6262.62|0
1687779000000|2023-06-26 11:30:00|6262.78|6262.78|6253.24|6253.24|6265.93|6265.93|6253.24|6253.24|0
1687779300000|2023-06-26 11:35:00|6254.7|6254.7|6261.78|6261.78|6262.16|6262.16|6254.04|6254.04|0
1687779600000|2023-06-26 11:40:00|6261.05|6261.05|6261.53|6261.53|6261.55|6261.55|6255.75|6255.75|0
1687779900000|2023-06-26 11:45:00|6262.25|6262.25|6262.08|6262.08|6263.3|6263.3|6261.55|6261.55|0
1687780200000|2023-06-26 11:50:00|6262.56|6262.56|6261.55|6261.55|6264.51|6264.51|6261.55|6261.55|0
1687780500000|2023-06-26 11:55:00|6262.05|6262.05|6260.68|6260.68|6263.96|6263.96|6260.68|6260.68|0
1687780800000|2023-06-26 12:00:00|6260.84|6260.84|6271.47|6271.47|6271.47|6271.47|6260.84|6260.84|0
1687781100000|2023-06-26 12:05:00|6271.59|6271.59|6271.05|6271.05|6274.87|6274.87|6270.27|6270.27|0
1687781400000|2023-06-26 12:10:00|6271.21|6271.21|6269.55|6269.55|6272.86|6272.86|6269.55|6269.55|0
1687781700000|2023-06-26 12:15:00|6269.39|6269.39|6268.44|6268.44|6269.66|6269.66|6268.44|6268.44|0
1687782000000|2023-06-26 12:20:00|6268.94|6268.94|6273.91|6273.91|6275.04|6275.04|6268.94|6268.94|0
1687782300000|2023-06-26 12:25:00|6273.59|6273.59|6273.72|6273.72|6273.84|6273.84|6267.78|6267.78|0
1687782600000|2023-06-26 12:30:00|6274.45|6274.45|6282|6282|6282|6282|6274.45|6274.45|0
1687782900000|2023-06-26 12:35:00|6282.73|6282.73|6286.62|6286.62|6286.62|6286.62|6282|6282|0
1687783200000|2023-06-26 12:40:00|6287.13|6287.13|6284.07|6284.07|6287.13|6287.13|6282.84|6282.84|0
1687783500000|2023-06-26 12:45:00|6283.34|6283.34|6281.86|6281.86|6284.07|6284.07|6280.16|6280.16|0
1687783800000|2023-06-26 12:50:00|6282.59|6282.59|6279.01|6279.01|6285.51|6285.51|6279.01|6279.01|0
1687784100000|2023-06-26 12:55:00|6278.53|6278.53|6279.98|6279.98|6282.6|6282.6|6276.53|6276.53|0
1687784400000|2023-06-26 13:00:00|6279.25|6279.25|6275.82|6275.82|6280.42|6280.42|6275.82|6275.82|0
1687784700000|2023-06-26 13:05:00|6275.34|6275.34|6273.37|6273.37|6276.7|6276.7|6273.37|6273.37|0
1687785000000|2023-06-26 13:10:00|6273.87|6273.87|6278|6278|6278.61|6278.61|6273.37|6273.37|0
1687785300000|2023-06-26 13:15:00|6277.75|6277.75|6276.75|6276.75|6278.64|6278.64|6276.75|6276.75|0
1687785600000|2023-06-26 13:20:00|6275.75|6275.75|6273.97|6273.97|6275.75|6275.75|6272.58|6272.58|0
1687785900000|2023-06-26 13:25:00|6273.24|6273.24|6269.13|6269.13|6273.52|6273.52|6267.68|6267.68|0
1687786200000|2023-06-26 13:30:00|6269.63|6269.63|6269.89|6269.89|6276.31|6276.31|6268.56|6268.56|0
1687786500000|2023-06-26 13:35:00|6270.25|6270.25|6279.14|6279.14|6279.14|6279.14|6270.25|6270.25|0
1687786800000|2023-06-26 13:40:00|6280.19|6280.19|6284.85|6284.85|6285.58|6285.58|6279.94|6279.94|0
1687787100000|2023-06-26 13:45:00|6285.01|6285.01|6270.09|6270.09|6285.01|6285.01|6269.93|6269.93|0
1687787400000|2023-06-26 13:50:00|6268.64|6268.64|6268.55|6268.55|6272.97|6272.97|6268.55|6268.55|0
1687787700000|2023-06-26 13:55:00|6269.05|6269.05|6269.08|6269.08|6269.6|6269.6|6264.54|6264.54|0
1687788000000|2023-06-26 14:00:00|6268.35|6268.35|6278.33|6278.33|6279.17|6279.17|6268.21|6268.21|0
1687788300000|2023-06-26 14:05:00|6277.6|6277.6|6274.59|6274.59|6281.84|6281.84|6274.59|6274.59|0
1687788600000|2023-06-26 14:10:00|6274.09|6274.09|6267.57|6267.57|6274.43|6274.43|6267.57|6267.57|0
1687788900000|2023-06-26 14:15:00|6266.84|6266.84|6266.37|6266.37|6271.91|6271.91|6266.37|6266.37|0
1687789200000|2023-06-26 14:20:00|6266.25|6266.25|6256.17|6256.17|6266.25|6266.25|6256.17|6256.17|0
1687789500000|2023-06-26 14:25:00|6257.62|6257.62|6256.12|6256.12|6258.81|6258.81|6256.12|6256.12|0
1687789800000|2023-06-26 14:30:00|6255.8|6255.8|6249.79|6249.79|6255.8|6255.8|6247.94|6247.94|0
1687790100000|2023-06-26 14:35:00|6249.06|6249.06|6250.03|6250.03|6253.84|6253.84|6247.1|6247.1|0
1687790400000|2023-06-26 14:40:00|6248.55|6248.55|6247.19|6247.19|6248.71|6248.71|6245.39|6245.39|0
1687790700000|2023-06-26 14:45:00|6247.92|6247.92|6248.34|6248.34|6250.04|6250.04|6246.7|6246.7|0
1687791000000|2023-06-26 14:50:00|6246.89|6246.89|6241.97|6241.97|6248.6|6248.6|6241.97|6241.97|0
1687791300000|2023-06-26 14:55:00|6241.47|6241.47|6243.67|6243.67|6243.67|6243.67|6241.12|6241.12|0
1687791600000|2023-06-26 15:00:00|6243.92|6243.92|6242.09|6242.09|6245.66|6245.66|6242.09|6242.09|0
1687791900000|2023-06-26 15:05:00|6242.25|6242.25|6237.15|6237.15|6242.25|6242.25|6236.26|6236.26|0
1687792200000|2023-06-26 15:10:00|6236.99|6236.99|6242.58|6242.58|6243.03|6243.03|6236.56|6236.56|0
1687792500000|2023-06-26 15:15:00|6242.26|6242.26|6242.96|6242.96|6244.41|6244.41|6239.49|6239.49|0
1687792800000|2023-06-26 15:20:00|6242.64|6242.64|6238.84|6238.84|6242.64|6242.64|6237.11|6237.11|0
1687793100000|2023-06-26 15:25:00|6239.34|6239.34|6237.03|6237.03|6241.38|6241.38|6236.26|6236.26|0
1687850100000|2023-06-27 07:15:00|6254|6254|6249.82|6249.82|6254|6254|6248.27|6248.27|0
1687850400000|2023-06-27 07:20:00|6249.09|6249.09|6250.52|6250.52|6258.57|6258.57|6248.22|6248.22|0
1687850700000|2023-06-27 07:25:00|6250.12|6250.12|6247.59|6247.59|6250.12|6250.12|6239.72|6239.72|0
1687851000000|2023-06-27 07:30:00|6246.86|6246.86|6244.06|6244.06|6246.86|6246.86|6241.39|6241.39|0
1687851300000|2023-06-27 07:35:00|6244.79|6244.79|6240.03|6240.03|6246.11|6246.11|6240.03|6240.03|0
1687851600000|2023-06-27 07:40:00|6239.3|6239.3|6234.38|6234.38|6239.3|6239.3|6233.65|6233.65|0
1687851900000|2023-06-27 07:45:00|6235.11|6235.11|6239.03|6239.03|6240.79|6240.79|6233.79|6233.79|0
1687852200000|2023-06-27 07:50:00|6239.35|6239.35|6237.49|6237.49|6239.68|6239.68|6235.87|6235.87|0
1687852500000|2023-06-27 07:55:00|6236.76|6236.76|6236.35|6236.35|6237.49|6237.49|6235.14|6235.14|0
1687852800000|2023-06-27 08:00:00|6237.81|6237.81|6240.37|6240.37|6243.6|6243.6|6237.81|6237.81|0
1687853100000|2023-06-27 08:05:00|6239.64|6239.64|6236.7|6236.7|6240.37|6240.37|6236.7|6236.7|0
1687853400000|2023-06-27 08:10:00|6236.53|6236.53|6236.22|6236.22|6239.65|6239.65|6236.22|6236.22|0
1687853700000|2023-06-27 08:15:00|6235.9|6235.9|6233.8|6233.8|6237.63|6237.63|6233.48|6233.48|0
1687854000000|2023-06-27 08:20:00|6234.53|6234.53|6237.9|6237.9|6238.63|6238.63|6234.53|6234.53|0
1687854300000|2023-06-27 08:25:00|6237.4|6237.4|6242.74|6242.74|6244.2|6244.2|6236.67|6236.67|0
1687854600000|2023-06-27 08:30:00|6241.29|6241.29|6236.55|6236.55|6242.01|6242.01|6236.06|6236.06|0
1687854900000|2023-06-27 08:35:00|6237.28|6237.28|6233.11|6233.11|6237.28|6237.28|6232.63|6232.63|0
1687855200000|2023-06-27 08:40:00|6232.95|6232.95|6231.63|6231.63|6233.19|6233.19|6228.46|6228.46|0
1687855500000|2023-06-27 08:45:00|6232.63|6232.63|6225.51|6225.51|6235.09|6235.09|6225.51|6225.51|0
1687855800000|2023-06-27 08:50:00|6226.24|6226.24|6224.02|6224.02|6228.26|6228.26|6224.02|6224.02|0
1687856100000|2023-06-27 08:55:00|6224.27|6224.27|6211.42|6211.42|6224.88|6224.88|6210.37|6210.37|0
1687856400000|2023-06-27 09:00:00|6211.74|6211.74|6209.77|6209.77|6211.74|6211.74|6208.54|6208.54|0
1687856700000|2023-06-27 09:05:00|6209.27|6209.27|6199.79|6199.79|6210.49|6210.49|6199.79|6199.79|0
1687857000000|2023-06-27 09:10:00|6199.91|6199.91|6206.26|6206.26|6206.88|6206.88|6199.91|6199.91|0
1687857300000|2023-06-27 09:15:00|6204.07|6204.07|6210.87|6210.87|6211.35|6211.35|6204.07|6204.07|0
1687857600000|2023-06-27 09:20:00|6211.03|6211.03|6214.2|6214.2|6214.2|6214.2|6208.64|6208.64|0
1687857900000|2023-06-27 09:25:00|6214.08|6214.08|6210.83|6210.83|6214.6|6214.6|6210.83|6210.83|0
1687858200000|2023-06-27 09:30:00|6210.1|6210.1|6206.6|6206.6|6211.88|6211.88|6206.6|6206.6|0
1687858500000|2023-06-27 09:35:00|6207.24|6207.24|6208.08|6208.08|6208.93|6208.93|6205.92|6205.92|0
1687858800000|2023-06-27 09:40:00|6207.6|6207.6|6209.96|6209.96|6209.96|6209.96|6206.99|6206.99|0
1687859100000|2023-06-27 09:45:00|6209.83|6209.83|6204.25|6204.25|6209.87|6209.87|6203.2|6203.2|0
1687859400000|2023-06-27 09:50:00|6204.98|6204.98|6206.14|6206.14|6208.02|6208.02|6204.98|6204.98|0
1687859700000|2023-06-27 09:55:00|6205.98|6205.98|6207.47|6207.47|6207.47|6207.47|6205.16|6205.16|0
1687860000000|2023-06-27 10:00:00|6207.31|6207.31|6211.88|6211.88|6212.61|6212.61|6206.83|6206.83|0
1687860300000|2023-06-27 10:05:00|6211.56|6211.56|6213.29|6213.29|6214.02|6214.02|6211.56|6211.56|0
1687860600000|2023-06-27 10:10:00|6211.84|6211.84|6214.19|6214.19|6214.35|6214.35|6211.84|6211.84|0
1687860900000|2023-06-27 10:15:00|6212.74|6212.74|6227.43|6227.43|6227.59|6227.59|6212.44|6212.44|0
1687861200000|2023-06-27 10:20:00|6227.68|6227.68|6232.41|6232.41|6235.88|6235.88|6227.68|6227.68|0
1687861500000|2023-06-27 10:25:00|6231.91|6231.91|6231.01|6231.01|6231.91|6231.91|6227.54|6227.54|0
1687861800000|2023-06-27 10:30:00|6231.74|6231.74|6233.74|6233.74|6235.7|6235.7|6231.74|6231.74|0
1687862100000|2023-06-27 10:35:00|6233.01|6233.01|6233.42|6233.42|6234.07|6234.07|6231.51|6231.51|0
1687862400000|2023-06-27 10:40:00|6233.26|6233.26|6231.41|6231.41|6233.26|6233.26|6231.02|6231.02|0
1687862700000|2023-06-27 10:45:00|6229.95|6229.95|6235.52|6235.52|6235.52|6235.52|6229.95|6229.95|0
1687863000000|2023-06-27 10:50:00|6234.79|6234.79|6234.88|6234.88|6235.92|6235.92|6233.86|6233.86|0
1687863300000|2023-06-27 10:55:00|6233.88|6233.88|6235.32|6235.32|6235.32|6235.32|6233.24|6233.24|0
1687863600000|2023-06-27 11:00:00|6235|6235|6231.84|6231.84|6235|6235|6231.84|6231.84|0
1687863900000|2023-06-27 11:05:00|6232|6232|6229.97|6229.97|6235.4|6235.4|6229.81|6229.81|0
1687864200000|2023-06-27 11:10:00|6230.09|6230.09|6231.54|6231.54|6231.61|6231.61|6229.42|6229.42|0
1687864500000|2023-06-27 11:15:00|6229.35|6229.35|6227.23|6227.23|6230.81|6230.81|6225.23|6225.23|0
1687864800000|2023-06-27 11:20:00|6226.39|6226.39|6227.73|6227.73|6228.23|6228.23|6224.33|6224.33|0
1687865100000|2023-06-27 11:25:00|6227.25|6227.25|6225.14|6225.14|6227.41|6227.41|6225.14|6225.14|0
1687865400000|2023-06-27 11:30:00|6224.41|6224.41|6221.13|6221.13|6224.68|6224.68|6220.4|6220.4|0
1687865700000|2023-06-27 11:35:00|6221.86|6221.86|6218.31|6218.31|6222.03|6222.03|6218.11|6218.11|0
1687866000000|2023-06-27 11:40:00|6217.81|6217.81|6214.12|6214.12|6219|6219|6213.58|6213.58|0
1687866300000|2023-06-27 11:45:00|6214.85|6214.85|6213.44|6213.44|6216.39|6216.39|6213.44|6213.44|0
1687866600000|2023-06-27 11:50:00|6213.6|6213.6|6209.28|6209.28|6213.6|6213.6|6208.34|6208.34|0
1687866900000|2023-06-27 11:55:00|6209.78|6209.78|6213.45|6213.45|6214.18|6214.18|6209.12|6209.12|0
1687867200000|2023-06-27 12:00:00|6213.15|6213.15|6217.59|6217.59|6219.05|6219.05|6212.32|6212.32|0
1687867500000|2023-06-27 12:05:00|6218.32|6218.32|6225.36|6225.36|6225.36|6225.36|6216.32|6216.32|0
1687867800000|2023-06-27 12:10:00|6224.63|6224.63|6222.42|6222.42|6225.36|6225.36|6222.42|6222.42|0
1687868100000|2023-06-27 12:15:00|6221.69|6221.69|6226.37|6226.37|6227.89|6227.89|6218.77|6218.77|0
1687868400000|2023-06-27 12:20:00|6226.21|6226.21|6224.99|6224.99|6226.53|6226.53|6222.37|6222.37|0
1687868700000|2023-06-27 12:25:00|6223.53|6223.53|6225.21|6225.21|6225.53|6225.53|6223.41|6223.41|0
1687869000000|2023-06-27 12:30:00|6224.97|6224.97|6225.42|6225.42|6226.86|6226.86|6222|6222|0
1687869300000|2023-06-27 12:35:00|6226.15|6226.15|6229.78|6229.78|6231.59|6231.59|6224.81|6224.81|0
1687869600000|2023-06-27 12:40:00|6229.05|6229.05|6232.56|6232.56|6233.1|6233.1|6229.05|6229.05|0
1687869900000|2023-06-27 12:45:00|6232.66|6232.66|6227.24|6227.24|6232.66|6232.66|6226.49|6226.49|0
1687870200000|2023-06-27 12:50:00|6227.41|6227.41|6226.31|6226.31|6229.66|6229.66|6226.31|6226.31|0
1687870500000|2023-06-27 12:55:00|6226.07|6226.07|6231.34|6231.34|6231.34|6231.34|6225.18|6225.18|0
1687870800000|2023-06-27 13:00:00|6230.84|6230.84|6233.3|6233.3|6234.76|6234.76|6226.23|6226.23|0
1687871100000|2023-06-27 13:05:00|6232.57|6232.57|6232.37|6232.37|6234.76|6234.76|6231.64|6231.64|0
1687871400000|2023-06-27 13:10:00|6231.64|6231.64|6230|6230|6234.21|6234.21|6230|6230|0
1687871700000|2023-06-27 13:15:00|6229.76|6229.76|6228.92|6228.92|6231.84|6231.84|6228.19|6228.19|0
1687872000000|2023-06-27 13:20:00|6228.8|6228.8|6233.07|6233.07|6233.6|6233.6|6228.68|6228.68|0
1687872300000|2023-06-27 13:25:00|6233.8|6233.8|6238.74|6238.74|6239.24|6239.24|6233.8|6233.8|0
1687872600000|2023-06-27 13:30:00|6236.56|6236.56|6238.25|6238.25|6239.43|6239.43|6228.12|6228.12|0
1687872900000|2023-06-27 13:35:00|6237.52|6237.52|6242.04|6242.04|6242.62|6242.62|6235.56|6235.56|0
1687873200000|2023-06-27 13:40:00|6241.03|6241.03|6247.84|6247.84|6248|6248|6241.03|6241.03|0
1687873500000|2023-06-27 13:45:00|6247.11|6247.11|6244.8|6244.8|6247.11|6247.11|6242.42|6242.42|0
1687873800000|2023-06-27 13:50:00|6245.8|6245.8|6236.26|6236.26|6245.96|6245.96|6236.26|6236.26|0
1687874100000|2023-06-27 13:55:00|6236.14|6236.14|6227.96|6227.96|6236.46|6236.46|6227.48|6227.48|0
1687874400000|2023-06-27 14:00:00|6229.42|6229.42|6238.86|6238.86|6239.6|6239.6|6229.42|6229.42|0
1687874700000|2023-06-27 14:05:00|6238.36|6238.36|6240.84|6240.84|6243.5|6243.5|6238.36|6238.36|0
1687875000000|2023-06-27 14:10:00|6241.56|6241.56|6249.65|6249.65|6249.78|6249.78|6241.56|6241.56|0
1687875300000|2023-06-27 14:15:00|6249.49|6249.49|6250.46|6250.46|6252.27|6252.27|6249.38|6249.38|0
1687875600000|2023-06-27 14:20:00|6250.62|6250.62|6254.02|6254.02|6254.75|6254.75|6250.62|6250.62|0
1687875900000|2023-06-27 14:25:00|6253.29|6253.29|6257.19|6257.19|6258.28|6258.28|6252.56|6252.56|0
1687876200000|2023-06-27 14:30:00|6257.03|6257.03|6259.94|6259.94|6260.51|6260.51|6256.62|6256.62|0
1687876500000|2023-06-27 14:35:00|6259.78|6259.78|6255.2|6255.2|6259.78|6259.78|6255.2|6255.2|0
1687876800000|2023-06-27 14:40:00|6255.52|6255.52|6254.14|6254.14|6255.92|6255.92|6254.14|6254.14|0
1687877100000|2023-06-27 14:45:00|6254.3|6254.3|6256.35|6256.35|6256.35|6256.35|6253.73|6253.73|0
1687877400000|2023-06-27 14:50:00|6256.23|6256.23|6251.47|6251.47|6256.89|6256.89|6251.47|6251.47|0
1687877700000|2023-06-27 14:55:00|6250.97|6250.97|6252.62|6252.62|6255.65|6255.65|6250.97|6250.97|0
1687878000000|2023-06-27 15:00:00|6254.08|6254.08|6255.77|6255.77|6258.69|6258.69|6254.08|6254.08|0
1687878300000|2023-06-27 15:05:00|6255.27|6255.27|6256.01|6256.01|6256.03|6256.03|6254.55|6254.55|0
1687878600000|2023-06-27 15:10:00|6256.74|6256.74|6263.4|6263.4|6264.29|6264.29|6256.74|6256.74|0
1687878900000|2023-06-27 15:15:00|6262.67|6262.67|6263.37|6263.37|6266.89|6266.89|6261.27|6261.27|0
1687879200000|2023-06-27 15:20:00|6264.37|6264.37|6262.44|6262.44|6265.4|6265.4|6261.94|6261.94|0
1687879500000|2023-06-27 15:25:00|6263.44|6263.44|6266.73|6266.73|6267.62|6267.62|6262.44|6262.44|0
1687936500000|2023-06-28 07:15:00|6284.98|6284.98|6283.52|6283.52|6291.61|6291.61|6283.52|6283.52|0
1687936800000|2023-06-28 07:20:00|6282.79|6282.79|6280.79|6280.79|6282.79|6282.79|6276.87|6276.87|0
1687937100000|2023-06-28 07:25:00|6281.29|6281.29|6279.44|6279.44|6288.73|6288.73|6279.44|6279.44|0
1687937400000|2023-06-28 07:30:00|6280.17|6280.17|6284.47|6284.47|6286.13|6286.13|6280.17|6280.17|0
1687937700000|2023-06-28 07:35:00|6284.97|6284.97|6290.21|6290.21|6290.21|6290.21|6284.97|6284.97|0
1687938000000|2023-06-28 07:40:00|6290.37|6290.37|6287.03|6287.03|6292.63|6292.63|6286.64|6286.64|0
1687938300000|2023-06-28 07:45:00|6287.28|6287.28|6284.59|6284.59|6287.76|6287.76|6276.75|6276.75|0
1687938600000|2023-06-28 07:50:00|6284.09|6284.09|6290.06|6290.06|6290.56|6290.56|6284.09|6284.09|0
1687938900000|2023-06-28 07:55:00|6289.33|6289.33|6290.19|6290.19|6291.33|6291.33|6288.1|6288.1|0
1687939200000|2023-06-28 08:00:00|6290.29|6290.29|6285.22|6285.22|6290.29|6290.29|6285.22|6285.22|0
1687939500000|2023-06-28 08:05:00|6284.82|6284.82|6294.05|6294.05|6294.05|6294.05|6284.82|6284.82|0
1687939800000|2023-06-28 08:10:00|6296.24|6296.24|6294.69|6294.69|6296.58|6296.58|6294.69|6294.69|0
1687940100000|2023-06-28 08:15:00|6296.88|6296.88|6296.37|6296.37|6297.87|6297.87|6295.42|6295.42|0
1687940400000|2023-06-28 08:20:00|6296.27|6296.27|6295.9|6295.9|6298.09|6298.09|6295.9|6295.9|0
1687940700000|2023-06-28 08:25:00|6295.66|6295.66|6293.33|6293.33|6295.66|6295.66|6291.21|6291.21|0
1687941000000|2023-06-28 08:30:00|6293.5|6293.5|6293.04|6293.04|6296.36|6296.36|6293.04|6293.04|0
1687941300000|2023-06-28 08:35:00|6292.72|6292.72|6292.03|6292.03|6292.72|6292.72|6285.4|6285.4|0
1687941600000|2023-06-28 08:40:00|6291.86|6291.86|6290.7|6290.7|6293.18|6293.18|6290.2|6290.2|0
1687941900000|2023-06-28 08:45:00|6291.2|6291.2|6290.58|6290.58|6291.2|6291.2|6287.21|6287.21|0
1687942200000|2023-06-28 08:50:00|6290.08|6290.08|6288.39|6288.39|6290.58|6290.58|6286.43|6286.43|0
1687942500000|2023-06-28 08:55:00|6287.89|6287.89|6291.67|6291.67|6292.01|6292.01|6287.89|6287.89|0
1687942800000|2023-06-28 09:00:00|6291.35|6291.35|6285.29|6285.29|6291.35|6291.35|6285.29|6285.29|0
1687943100000|2023-06-28 09:05:00|6284.79|6284.79|6284.57|6284.57|6286.65|6286.65|6284.06|6284.06|0
1687943400000|2023-06-28 09:10:00|6283.84|6283.84|6281.49|6281.49|6284.57|6284.57|6281.49|6281.49|0
1687943700000|2023-06-28 09:15:00|6281.99|6281.99|6284.88|6284.88|6284.88|6284.88|6281.99|6281.99|0
1687944000000|2023-06-28 09:20:00|6285.01|6285.01|6290.51|6290.51|6291.84|6291.84|6285.01|6285.01|0
1687944300000|2023-06-28 09:25:00|6290.19|6290.19|6291.22|6291.22|6291.35|6291.35|6290.19|6290.19|0
1687944600000|2023-06-28 09:30:00|6289.76|6289.76|6295.63|6295.63|6295.63|6295.63|6288.6|6288.6|0
1687944900000|2023-06-28 09:35:00|6295.75|6295.75|6294.5|6294.5|6296.57|6296.57|6292.32|6292.32|0
1687945200000|2023-06-28 09:40:00|6293.5|6293.5|6290.48|6290.48|6293.7|6293.7|6290.48|6290.48|0
1687945500000|2023-06-28 09:45:00|6289.48|6289.48|6291.86|6291.86|6292.06|6292.06|6289.48|6289.48|0
1687945800000|2023-06-28 09:50:00|6291.22|6291.22|6294.51|6294.51|6294.51|6294.51|6288.8|6288.8|0
1687946100000|2023-06-28 09:55:00|6294.83|6294.83|6296.84|6296.84|6296.84|6296.84|6294.59|6294.59|0
1687946400000|2023-06-28 10:00:00|6296.52|6296.52|6299.57|6299.57|6299.57|6299.57|6295.49|6295.49|0
1687946700000|2023-06-28 10:05:00|6301.75|6301.75|6305.71|6305.71|6305.71|6305.71|6301.75|6301.75|0
1687947000000|2023-06-28 10:10:00|6305.21|6305.21|6311.45|6311.45|6312.06|6312.06|6305.21|6305.21|0
1687947300000|2023-06-28 10:15:00|6310.73|6310.73|6309.64|6309.64|6310.89|6310.89|6309.4|6309.4|0
1687947600000|2023-06-28 10:20:00|6309.14|6309.14|6307.61|6307.61|6309.14|6309.14|6306.68|6306.68|0
1687947900000|2023-06-28 10:25:00|6308.34|6308.34|6309.79|6309.79|6310.75|6310.75|6307.54|6307.54|0
1687948200000|2023-06-28 10:30:00|6310.52|6310.52|6310.55|6310.55|6312.74|6312.74|6310.52|6310.52|0
1687948500000|2023-06-28 10:35:00|6310.05|6310.05|6309.72|6309.72|6311.06|6311.06|6308.26|6308.26|0
1687948800000|2023-06-28 10:40:00|6309.96|6309.96|6310.95|6310.95|6311.29|6311.29|6309.33|6309.33|0
1687949100000|2023-06-28 10:45:00|6311.27|6311.27|6312.29|6312.29|6312.37|6312.37|6311.24|6311.24|0
1687949400000|2023-06-28 10:50:00|6311.56|6311.56|6309.61|6309.61|6311.56|6311.56|6309.61|6309.61|0
1687949700000|2023-06-28 10:55:00|6309.77|6309.77|6309.73|6309.73|6310.34|6310.34|6309.23|6309.23|0
1687950000000|2023-06-28 11:00:00|6310.46|6310.46|6308.2|6308.2|6311.18|6311.18|6308.08|6308.08|0
1687950300000|2023-06-28 11:05:00|6307.7|6307.7|6311.97|6311.97|6311.97|6311.97|6307.2|6307.2|0
1687950600000|2023-06-28 11:10:00|6312.09|6312.09|6315.81|6315.81|6315.81|6315.81|6311.87|6311.87|0
1687950900000|2023-06-28 11:15:00|6315.31|6315.31|6315.59|6315.59|6319.22|6319.22|6315.31|6315.31|0
1687951200000|2023-06-28 11:20:00|6314.13|6314.13|6313|6313|6315.75|6315.75|6312.76|6312.76|0
1687951500000|2023-06-28 11:25:00|6312.68|6312.68|6314.09|6314.09|6314.25|6314.25|6312.11|6312.11|0
1687951800000|2023-06-28 11:30:00|6314.57|6314.57|6310.97|6310.97|6314.81|6314.81|6310.85|6310.85|0
1687952100000|2023-06-28 11:35:00|6310.85|6310.85|6314.13|6314.13|6314.13|6314.13|6310.85|6310.85|0
1687952400000|2023-06-28 11:40:00|6313.63|6313.63|6312.9|6312.9|6314.51|6314.51|6311.83|6311.83|0
1687952700000|2023-06-28 11:45:00|6312.58|6312.58|6315.36|6315.36|6316.51|6316.51|6312.58|6312.58|0
1687953000000|2023-06-28 11:50:00|6315.68|6315.68|6310.57|6310.57|6317.01|6317.01|6310.57|6310.57|0
1687953300000|2023-06-28 11:55:00|6312.76|6312.76|6317.07|6317.07|6317.77|6317.77|6312.76|6312.76|0
1687953600000|2023-06-28 12:00:00|6317.23|6317.23|6310.09|6310.09|6317.23|6317.23|6310.09|6310.09|0
1687953900000|2023-06-28 12:05:00|6310.81|6310.81|6313.29|6313.29|6313.45|6313.45|6310.81|6310.81|0
1687954200000|2023-06-28 12:10:00|6312.79|6312.79|6320.69|6320.69|6320.69|6320.69|6312.79|6312.79|0
1687954500000|2023-06-28 12:15:00|6321.19|6321.19|6323.94|6323.94|6324.44|6324.44|6321.19|6321.19|0
1687954800000|2023-06-28 12:20:00|6323.7|6323.7|6319.85|6319.85|6324.43|6324.43|6319.85|6319.85|0
1687955100000|2023-06-28 12:25:00|6320.35|6320.35|6319.91|6319.91|6321.14|6321.14|6319.62|6319.62|0
1687955400000|2023-06-28 12:30:00|6319.75|6319.75|6320.39|6320.39|6321.15|6321.15|6319.72|6319.72|0
1687955700000|2023-06-28 12:35:00|6320.56|6320.56|6320.82|6320.82|6326.21|6326.21|6320.06|6320.06|0
1687956000000|2023-06-28 12:40:00|6320.32|6320.32|6321.5|6321.5|6321.67|6321.67|6319.09|6319.09|0
1687956300000|2023-06-28 12:45:00|6322.23|6322.23|6324|6324|6324|6324|6321.5|6321.5|0
1687956600000|2023-06-28 12:50:00|6323.5|6323.5|6316.37|6316.37|6323.5|6323.5|6316.37|6316.37|0
1687956900000|2023-06-28 12:55:00|6315.87|6315.87|6310.58|6310.58|6315.87|6315.87|6310.58|6310.58|0
1687957200000|2023-06-28 13:00:00|6310.46|6310.46|6312.22|6312.22|6312.38|6312.38|6310.33|6310.33|0
1687957500000|2023-06-28 13:05:00|6312.95|6312.95|6312.44|6312.44|6314.68|6314.68|6310.83|6310.83|0
1687957800000|2023-06-28 13:10:00|6312.28|6312.28|6305.29|6305.29|6312.28|6312.28|6303.33|6303.33|0
1687958100000|2023-06-28 13:15:00|6304.79|6304.79|6300.47|6300.47|6304.79|6304.79|6300.47|6300.47|0
1687958400000|2023-06-28 13:20:00|6299.74|6299.74|6302.55|6302.55|6302.65|6302.65|6298.78|6298.78|0
1687958700000|2023-06-28 13:25:00|6301.82|6301.82|6306.12|6306.12|6306.12|6306.12|6301.82|6301.82|0
1687959000000|2023-06-28 13:30:00|6305.39|6305.39|6307.08|6307.08|6307.08|6307.08|6301.11|6301.11|0
1687959300000|2023-06-28 13:35:00|6306.92|6306.92|6310.49|6310.49|6311.13|6311.13|6306.02|6306.02|0
1687959600000|2023-06-28 13:40:00|6310.99|6310.99|6317.42|6317.42|6317.74|6317.74|6310.79|6310.79|0
1687959900000|2023-06-28 13:45:00|6317.1|6317.1|6310.65|6310.65|6317.18|6317.18|6307.41|6307.41|0
1687960200000|2023-06-28 13:50:00|6310.49|6310.49|6317.85|6317.85|6320.75|6320.75|6309.94|6309.94|0
1687960500000|2023-06-28 13:55:00|6319.31|6319.31|6320.38|6320.38|6320.38|6320.38|6317.13|6317.13|0
1687960800000|2023-06-28 14:00:00|6318.93|6318.93|6316.58|6316.58|6318.93|6318.93|6312.45|6312.45|0
1687961100000|2023-06-28 14:05:00|6316.82|6316.82|6311.74|6311.74|6316.82|6316.82|6311.58|6311.58|0
1687961400000|2023-06-28 14:10:00|6312.24|6312.24|6313.69|6313.69|6315.25|6315.25|6312.24|6312.24|0
1687961700000|2023-06-28 14:15:00|6313.81|6313.81|6311.27|6311.27|6314.47|6314.47|6310.78|6310.78|0
1687962000000|2023-06-28 14:20:00|6311.11|6311.11|6306.66|6306.66|6311.11|6311.11|6306.32|6306.32|0
1687962300000|2023-06-28 14:25:00|6306.34|6306.34|6305.72|6305.72|6306.34|6306.34|6304.26|6304.26|0
1687962600000|2023-06-28 14:30:00|6306.22|6306.22|6307.14|6307.14|6310|6310|6306.22|6306.22|0
1687962900000|2023-06-28 14:35:00|6307.3|6307.3|6309.39|6309.39|6310.84|6310.84|6307.3|6307.3|0
1687963200000|2023-06-28 14:40:00|6309.87|6309.87|6314.01|6314.01|6314.01|6314.01|6309.3|6309.3|0
1687963500000|2023-06-28 14:45:00|6313.28|6313.28|6314.28|6314.28|6314.6|6314.6|6312.5|6312.5|0
1687963800000|2023-06-28 14:50:00|6314.44|6314.44|6314.44|6314.44|6316.81|6316.81|6314.29|6314.29|0
1687964100000|2023-06-28 14:55:00|6314.94|6314.94|6315.84|6315.84|6316|6316|6310.86|6310.86|0
1687964400000|2023-06-28 15:00:00|6316|6316|6311.2|6311.2|6316|6316|6310.7|6310.7|0
1687964700000|2023-06-28 15:05:00|6310.47|6310.47|6311.17|6311.17|6311.62|6311.62|6309.59|6309.59|0
1687965000000|2023-06-28 15:10:00|6312.17|6312.17|6311.91|6311.91|6313.76|6313.76|6309.51|6309.51|0
1687965300000|2023-06-28 15:15:00|6311.75|6311.75|6315.39|6315.39|6316.28|6316.28|6310.7|6310.7|0
1687965600000|2023-06-28 15:20:00|6315.89|6315.89|6313.89|6313.89|6316.12|6316.12|6313.11|6313.11|0
1687965900000|2023-06-28 15:25:00|6313.73|6313.73|6313.22|6313.22|6315.69|6315.69|6311.3|6311.3|0
1688022900000|2023-06-29 07:15:00|6262.56|6262.56|6264.01|6264.01|6265.22|6265.22|6260.99|6260.99|0
1688023200000|2023-06-29 07:20:00|6262.51|6262.51|6263.37|6263.37|6263.37|6263.37|6258.96|6258.96|0
1688023500000|2023-06-29 07:25:00|6261.19|6261.19|6256.94|6256.94|6264.4|6264.4|6256.38|6256.38|0
1688023800000|2023-06-29 07:30:00|6256.44|6256.44|6263.97|6263.97|6267.8|6267.8|6254.44|6254.44|0
1688024100000|2023-06-29 07:35:00|6263.24|6263.24|6272.53|6272.53|6272.53|6272.53|6261.24|6261.24|0
1688024400000|2023-06-29 07:40:00|6272.03|6272.03|6267.66|6267.66|6275.68|6275.68|6267.66|6267.66|0
1688024700000|2023-06-29 07:45:00|6266.93|6266.93|6272.54|6272.54|6272.54|6272.54|6260.05|6260.05|0
1688025000000|2023-06-29 07:50:00|6274|6274|6270.68|6270.68|6275|6275|6270.38|6270.38|0
1688025300000|2023-06-29 07:55:00|6271|6271|6271.73|6271.73|6273.18|6273.18|6269.77|6269.77|0
1688025600000|2023-06-29 08:00:00|6270.73|6270.73|6270.37|6270.37|6275.55|6275.55|6269.23|6269.23|0
1688025900000|2023-06-29 08:05:00|6270.87|6270.87|6268.99|6268.99|6271.37|6271.37|6266.8|6266.8|0
1688026200000|2023-06-29 08:10:00|6269.59|6269.59|6269.02|6269.02|6270.96|6270.96|6268.7|6268.7|0
1688026500000|2023-06-29 08:15:00|6269.34|6269.34|6267.39|6267.39|6270.08|6270.08|6267.39|6267.39|0
1688026800000|2023-06-29 08:20:00|6268.85|6268.85|6276.64|6276.64|6276.64|6276.64|6268.73|6268.73|0
1688027100000|2023-06-29 08:25:00|6276.96|6276.96|6273.51|6273.51|6276.96|6276.96|6273.27|6273.27|0
1688027400000|2023-06-29 08:30:00|6274.23|6274.23|6274.59|6274.59|6276.76|6276.76|6274.23|6274.23|0
1688027700000|2023-06-29 08:35:00|6274.71|6274.71|6275.05|6275.05|6276.53|6276.53|6273.54|6273.54|0
1688028000000|2023-06-29 08:40:00|6274.88|6274.88|6271.56|6271.56|6274.88|6274.88|6271.31|6271.31|0
1688028300000|2023-06-29 08:45:00|6271.31|6271.31|6271.55|6271.55|6275.46|6275.46|6271.31|6271.31|0
1688028600000|2023-06-29 08:50:00|6269.36|6269.36|6262.5|6262.5|6269.97|6269.97|6262.38|6262.38|0
1688028900000|2023-06-29 08:55:00|6263|6263|6265.02|6265.02|6265.02|6265.02|6260.16|6260.16|0
1688029200000|2023-06-29 09:00:00|6264.02|6264.02|6265.24|6265.24|6265.97|6265.97|6263.42|6263.42|0
1688029500000|2023-06-29 09:05:00|6264.74|6264.74|6267.07|6267.07|6267.07|6267.07|6264.01|6264.01|0
1688029800000|2023-06-29 09:10:00|6266.82|6266.82|6264.71|6264.71|6266.82|6266.82|6264.71|6264.71|0
1688030100000|2023-06-29 09:15:00|6264.41|6264.41|6264.12|6264.12|6265.81|6265.81|6261.61|6261.61|0
1688030400000|2023-06-29 09:20:00|6264.22|6264.22|6262.9|6262.9|6264.22|6264.22|6262.08|6262.08|0
1688030700000|2023-06-29 09:25:00|6263.63|6263.63|6266.7|6266.7|6266.82|6266.82|6263.63|6263.63|0
1688031000000|2023-06-29 09:30:00|6266.38|6266.38|6257.63|6257.63|6266.38|6266.38|6257.63|6257.63|0
1688031300000|2023-06-29 09:35:00|6256.9|6256.9|6259.79|6259.79|6260.31|6260.31|6255.85|6255.85|0
1688031600000|2023-06-29 09:40:00|6260.52|6260.52|6260.58|6260.58|6261.02|6261.02|6254.36|6254.36|0
1688031900000|2023-06-29 09:45:00|6260.26|6260.26|6258.77|6258.77|6260.31|6260.31|6258.25|6258.25|0
1688032200000|2023-06-29 09:50:00|6258.94|6258.94|6257.96|6257.96|6259.04|6259.04|6256.97|6256.97|0
1688032500000|2023-06-29 09:55:00|6258.69|6258.69|6261.53|6261.53|6262.56|6262.56|6258.69|6258.69|0
1688032800000|2023-06-29 10:00:00|6260.8|6260.8|6255.51|6255.51|6260.8|6260.8|6255.51|6255.51|0
1688033100000|2023-06-29 10:05:00|6256.01|6256.01|6259.19|6259.19|6259.59|6259.59|6255.29|6255.29|0
1688033400000|2023-06-29 10:10:00|6258.19|6258.19|6258.69|6258.69|6258.69|6258.69|6255.19|6255.19|0
1688033700000|2023-06-29 10:15:00|6258.19|6258.19|6256.07|6256.07|6259.2|6259.2|6255.57|6255.57|0
1688034000000|2023-06-29 10:20:00|6256.43|6256.43|6253.37|6253.37|6256.79|6256.79|6253.37|6253.37|0
1688034300000|2023-06-29 10:25:00|6254.37|6254.37|6252.29|6252.29|6255.38|6255.38|6251.82|6251.82|0
1688034600000|2023-06-29 10:30:00|6252.79|6252.79|6252.1|6252.1|6252.95|6252.95|6251.45|6251.45|0
1688034900000|2023-06-29 10:35:00|6252.6|6252.6|6253.49|6253.49|6254.71|6254.71|6252.6|6252.6|0
1688035200000|2023-06-29 10:40:00|6253.24|6253.24|6252.32|6252.32|6253.32|6253.32|6251.86|6251.86|0
1688035500000|2023-06-29 10:45:00|6251.32|6251.32|6250.81|6250.81|6251.5|6251.5|6249.52|6249.52|0
1688035800000|2023-06-29 10:50:00|6250.94|6250.94|6253.12|6253.12|6254.62|6254.62|6250.94|6250.94|0
1688036100000|2023-06-29 10:55:00|6252.39|6252.39|6251.37|6251.37|6252.39|6252.39|6250.29|6250.29|0
1688036400000|2023-06-29 11:00:00|6250.64|6250.64|6247.09|6247.09|6250.91|6250.91|6247.09|6247.09|0
1688036700000|2023-06-29 11:05:00|6246.77|6246.77|6259.2|6259.2|6260.2|6260.2|6246.45|6246.45|0
1688037000000|2023-06-29 11:10:00|6259.7|6259.7|6263.71|6263.71|6264.76|6264.76|6259.7|6259.7|0
1688037300000|2023-06-29 11:15:00|6264.44|6264.44|6264.7|6264.7|6264.7|6264.7|6262.6|6262.6|0
1688037600000|2023-06-29 11:20:00|6265.02|6265.02|6265.15|6265.15|6266.16|6266.16|6264.01|6264.01|0
1688037900000|2023-06-29 11:25:00|6265.66|6265.66|6264.39|6264.39|6265.66|6265.66|6262.21|6262.21|0
1688038200000|2023-06-29 11:30:00|6264.9|6264.9|6267.53|6267.53|6268.03|6268.03|6264.9|6264.9|0
1688038500000|2023-06-29 11:35:00|6267.65|6267.65|6265.82|6265.82|6267.65|6267.65|6263.93|6263.93|0
1688038800000|2023-06-29 11:40:00|6266.32|6266.32|6266.32|6266.32|6266.82|6266.82|6265.82|6265.82|0
1688039100000|2023-06-29 11:45:00|6266.96|6266.96|6264.5|6264.5|6266.96|6266.96|6264.32|6264.32|0
1688039400000|2023-06-29 11:50:00|6264|6264|6262.25|6262.25|6265.46|6265.46|6262.25|6262.25|0
1688039700000|2023-06-29 11:55:00|6262.98|6262.98|6258.51|6258.51|6262.98|6262.98|6258.51|6258.51|0
1688040000000|2023-06-29 12:00:00|6258.34|6258.34|6256.73|6256.73|6259.07|6259.07|6252.5|6252.5|0
1688040300000|2023-06-29 12:05:00|6257.09|6257.09|6257.31|6257.31|6257.82|6257.82|6255.71|6255.71|0
1688040600000|2023-06-29 12:10:00|6256.58|6256.58|6246.67|6246.67|6256.58|6256.58|6246.67|6246.67|0
1688040900000|2023-06-29 12:15:00|6246.17|6246.17|6245.55|6245.55|6246.25|6246.25|6240.95|6240.95|0
1688041200000|2023-06-29 12:20:00|6245.91|6245.91|6241.97|6241.97|6246.83|6246.83|6241.96|6241.96|0
1688041500000|2023-06-29 12:25:00|6242.29|6242.29|6239.5|6239.5|6242.29|6242.29|6239.44|6239.44|0
1688041800000|2023-06-29 12:30:00|6239|6239|6237.43|6237.43|6240|6240|6235.2|6235.2|0
1688042100000|2023-06-29 12:35:00|6237.11|6237.11|6228.39|6228.39|6237.11|6237.11|6228.39|6228.39|0
1688042400000|2023-06-29 12:40:00|6228.63|6228.63|6231.59|6231.59|6233.17|6233.17|6228.63|6228.63|0
1688042700000|2023-06-29 12:45:00|6230.59|6230.59|6226.04|6226.04|6230.59|6230.59|6224.35|6224.35|0
1688043000000|2023-06-29 12:50:00|6225.31|6225.31|6216.69|6216.69|6225.66|6225.66|6215.96|6215.96|0
1688043300000|2023-06-29 12:55:00|6217.19|6217.19|6223.95|6223.95|6223.95|6223.95|6215.5|6215.5|0
1688043600000|2023-06-29 13:00:00|6223.63|6223.63|6217.11|6217.11|6223.64|6223.64|6216.3|6216.3|0
1688043900000|2023-06-29 13:05:00|6217.84|6217.84|6223.82|6223.82|6224.18|6224.18|6216.84|6216.84|0
1688044200000|2023-06-29 13:10:00|6223.09|6223.09|6220.47|6220.47|6223.09|6223.09|6219.59|6219.59|0
1688044500000|2023-06-29 13:15:00|6220.97|6220.97|6216.98|6216.98|6220.97|6220.97|6213.74|6213.74|0
1688044800000|2023-06-29 13:20:00|6216.25|6216.25|6221.1|6221.1|6223.11|6223.11|6215.61|6215.61|0
1688045100000|2023-06-29 13:25:00|6220.38|6220.38|6217.6|6217.6|6220.88|6220.88|6217.6|6217.6|0
1688045400000|2023-06-29 13:30:00|6217.1|6217.1|6212.72|6212.72|6217.1|6217.1|6209.97|6209.97|0
1688045700000|2023-06-29 13:35:00|6213.45|6213.45|6224.72|6224.72|6226.45|6226.45|6213.45|6213.45|0
1688046000000|2023-06-29 13:40:00|6224.6|6224.6|6218.91|6218.91|6224.6|6224.6|6218.91|6218.91|0
1688046300000|2023-06-29 13:45:00|6219.64|6219.64|6211.13|6211.13|6221.63|6221.63|6209.35|6209.35|0
1688046600000|2023-06-29 13:50:00|6210.63|6210.63|6213.98|6213.98|6216.26|6216.26|6209.13|6209.13|0
1688046900000|2023-06-29 13:55:00|6213.48|6213.48|6215.39|6215.39|6216.85|6216.85|6211.48|6211.48|0
1688047200000|2023-06-29 14:00:00|6216.12|6216.12|6215.02|6215.02|6216.12|6216.12|6211.59|6211.59|0
1688047500000|2023-06-29 14:05:00|6215.52|6215.52|6211.6|6211.6|6218.37|6218.37|6211.46|6211.46|0
1688047800000|2023-06-29 14:10:00|6211.28|6211.28|6211.8|6211.8|6213.24|6213.24|6210.06|6210.06|0
1688048100000|2023-06-29 14:15:00|6210.8|6210.8|6212.37|6212.37|6212.37|6212.37|6207.66|6207.66|0
1688048400000|2023-06-29 14:20:00|6212.87|6212.87|6221.65|6221.65|6222.73|6222.73|6212.19|6212.19|0
1688048700000|2023-06-29 14:25:00|6222.38|6222.38|6221.15|6221.15|6224.27|6224.27|6219.69|6219.69|0
1688049000000|2023-06-29 14:30:00|6221.27|6221.27|6221.21|6221.21|6221.65|6221.65|6218.52|6218.52|0
1688049300000|2023-06-29 14:35:00|6221.53|6221.53|6222.32|6222.32|6223.18|6223.18|6219.63|6219.63|0
1688049600000|2023-06-29 14:40:00|6222.08|6222.08|6224.6|6224.6|6227.73|6227.73|6221.84|6221.84|0
1688049900000|2023-06-29 14:45:00|6224.28|6224.28|6220.39|6220.39|6225.33|6225.33|6218.62|6218.62|0
1688050200000|2023-06-29 14:50:00|6219.89|6219.89|6212.2|6212.2|6219.89|6219.89|6212.2|6212.2|0
1688050500000|2023-06-29 14:55:00|6212.08|6212.08|6210.29|6210.29|6213.89|6213.89|6210.29|6210.29|0
1688050800000|2023-06-29 15:00:00|6211.02|6211.02|6216.55|6216.55|6218.22|6218.22|6207.11|6207.11|0
1688051100000|2023-06-29 15:05:00|6215.82|6215.82|6211.91|6211.91|6216.87|6216.87|6211.18|6211.18|0
1688051400000|2023-06-29 15:10:00|6211.41|6211.41|6216.24|6216.24|6217.07|6217.07|6209.36|6209.36|0
1688051700000|2023-06-29 15:15:00|6216.74|6216.74|6219.54|6219.54|6221.44|6221.44|6216.08|6216.08|0
1688052000000|2023-06-29 15:20:00|6219.04|6219.04|6218.03|6218.03|6220.24|6220.24|6218.02|6218.02|0
1688052300000|2023-06-29 15:25:00|6218.19|6218.19|6220.76|6220.76|6221.48|6221.48|6216.23|6216.23|0
1688109300000|2023-06-30 07:15:00|6215.82|6215.82|6213.44|6213.44|6215.82|6215.82|6211.25|6211.25|0
1688109600000|2023-06-30 07:20:00|6209.8|6209.8|6209.35|6209.35|6214.04|6214.04|6208.53|6208.53|0
1688109900000|2023-06-30 07:25:00|6208.63|6208.63|6211.91|6211.91|6212.33|6212.33|6208.01|6208.01|0
1688110200000|2023-06-30 07:30:00|6212.23|6212.23|6215.32|6215.32|6215.32|6215.32|6211.73|6211.73|0
1688110500000|2023-06-30 07:35:00|6216.05|6216.05|6225.27|6225.27|6226.63|6226.63|6216.05|6216.05|0
1688110800000|2023-06-30 07:40:00|6225.77|6225.77|6219.83|6219.83|6227|6227|6219.83|6219.83|0
1688111100000|2023-06-30 07:45:00|6219.11|6219.11|6221.89|6221.89|6223.92|6223.92|6219.11|6219.11|0
1688111400000|2023-06-30 07:50:00|6221.39|6221.39|6227.59|6227.59|6227.59|6227.59|6221.39|6221.39|0
1688111700000|2023-06-30 07:55:00|6228.09|6228.09|6235.71|6235.71|6237.04|6237.04|6228.09|6228.09|0
1688112000000|2023-06-30 08:00:00|6236.71|6236.71|6246.3|6246.3|6246.3|6246.3|6236.71|6236.71|0
1688112300000|2023-06-30 08:05:00|6246.8|6246.8|6243.78|6243.78|6246.8|6246.8|6241.39|6241.39|0
1688112600000|2023-06-30 08:10:00|6243.28|6243.28|6240.1|6240.1|6243.83|6243.83|6240.1|6240.1|0
1688112900000|2023-06-30 08:15:00|6239.37|6239.37|6234.4|6234.4|6241.37|6241.37|6234.4|6234.4|0
1688113200000|2023-06-30 08:20:00|6234.9|6234.9|6237.84|6237.84|6238.16|6238.16|6234.4|6234.4|0
1688113500000|2023-06-30 08:25:00|6239.34|6239.34|6238.67|6238.67|6239.81|6239.81|6237.67|6237.67|0
1688113800000|2023-06-30 08:30:00|6239.17|6239.17|6237.89|6237.89|6239.67|6239.67|6236.44|6236.44|0
1688114100000|2023-06-30 08:35:00|6238.01|6238.01|6243.07|6243.07|6244.07|6244.07|6238.01|6238.01|0
1688114400000|2023-06-30 08:40:00|6246.71|6246.71|6247.21|6247.21|6248.67|6248.67|6245.26|6245.26|0
1688114700000|2023-06-30 08:45:00|6246.71|6246.71|6246.23|6246.23|6247.63|6247.63|6242.62|6242.62|0
1688115000000|2023-06-30 08:50:00|6245.5|6245.5|6239.5|6239.5|6245.5|6245.5|6239.5|6239.5|0
1688115300000|2023-06-30 08:55:00|6239|6239|6238.01|6238.01|6239.18|6239.18|6237.05|6237.05|0
1688115600000|2023-06-30 09:00:00|6238.11|6238.11|6238.78|6238.78|6240.42|6240.42|6237.23|6237.23|0
1688115900000|2023-06-30 09:05:00|6239.1|6239.1|6247.12|6247.12|6247.12|6247.12|6239.01|6239.01|0
1688116200000|2023-06-30 09:10:00|6246.39|6246.39|6241.28|6241.28|6246.59|6246.59|6241.06|6241.06|0
1688116500000|2023-06-30 09:15:00|6242.74|6242.74|6244.15|6244.15|6245.38|6245.38|6242.74|6242.74|0
1688116800000|2023-06-30 09:20:00|6243.82|6243.82|6248.58|6248.58|6248.58|6248.58|6243.32|6243.32|0
1688117100000|2023-06-30 09:25:00|6248.83|6248.83|6243.45|6243.45|6248.83|6248.83|6243.45|6243.45|0
1688117400000|2023-06-30 09:30:00|6243.2|6243.2|6240.75|6240.75|6244.15|6244.15|6240.75|6240.75|0
1688117700000|2023-06-30 09:35:00|6240.39|6240.39|6240.98|6240.98|6241.04|6241.04|6240.14|6240.14|0
1688118000000|2023-06-30 09:40:00|6241.98|6241.98|6243.49|6243.49|6244.11|6244.11|6241.98|6241.98|0
1688118300000|2023-06-30 09:45:00|6245.67|6245.67|6246.21|6246.21|6248.16|6248.16|6245.67|6245.67|0
1688118600000|2023-06-30 09:50:00|6247.66|6247.66|6250.33|6250.33|6252.75|6252.75|6247.66|6247.66|0
1688118900000|2023-06-30 09:55:00|6250.01|6250.01|6248.78|6248.78|6254.56|6254.56|6248.78|6248.78|0
1688119200000|2023-06-30 10:00:00|6249.51|6249.51|6246.46|6246.46|6249.51|6249.51|6246.46|6246.46|0
1688119500000|2023-06-30 10:05:00|6246.78|6246.78|6246.78|6246.78|6246.78|6246.78|6245.73|6245.73|0
1688119800000|2023-06-30 10:10:00|6247.78|6247.78|6247.5|6247.5|6248.87|6248.87|6246.78|6246.78|0
1688120100000|2023-06-30 10:15:00|6246.5|6246.5|6244.75|6244.75|6246.5|6246.5|6244.05|6244.05|0
1688120400000|2023-06-30 10:20:00|6246.2|6246.2|6248.19|6248.19|6249.19|6249.19|6245.47|6245.47|0
1688120700000|2023-06-30 10:25:00|6247.46|6247.46|6249.56|6249.56|6249.56|6249.56|6246.73|6246.73|0
1688121000000|2023-06-30 10:30:00|6248.83|6248.83|6248.72|6248.72|6249.56|6249.56|6246.85|6246.85|0
1688121300000|2023-06-30 10:35:00|6247.99|6247.99|6243.82|6243.82|6247.99|6247.99|6243.82|6243.82|0
1688121600000|2023-06-30 10:40:00|6243.18|6243.18|6241.42|6241.42|6243.18|6243.18|6239.49|6239.49|0
1688121900000|2023-06-30 10:45:00|6240.92|6240.92|6241.05|6241.05|6243.66|6243.66|6239.92|6239.92|0
1688122200000|2023-06-30 10:50:00|6241.77|6241.77|6241.35|6241.35|6241.77|6241.77|6239.25|6239.25|0
1688122500000|2023-06-30 10:55:00|6241.03|6241.03|6242.92|6242.92|6243.23|6243.23|6240.52|6240.52|0
1688122800000|2023-06-30 11:00:00|6243.42|6243.42|6243.74|6243.74|6244.46|6244.46|6240.93|6240.93|0
1688123100000|2023-06-30 11:05:00|6245.19|6245.19|6244.34|6244.34|6245.51|6245.51|6244.19|6244.19|0
1688123400000|2023-06-30 11:10:00|6244.66|6244.66|6241.65|6241.65|6245.22|6245.22|6241.65|6241.65|0
1688123700000|2023-06-30 11:15:00|6241.48|6241.48|6243.8|6243.8|6243.8|6243.8|6238.38|6238.38|0
1688124000000|2023-06-30 11:20:00|6244.8|6244.8|6246.35|6246.35|6246.35|6246.35|6244.8|6244.8|0
1688124300000|2023-06-30 11:25:00|6246.67|6246.67|6246.43|6246.43|6246.67|6246.67|6245.38|6245.38|0
1688124600000|2023-06-30 11:30:00|6246.26|6246.26|6244.17|6244.17|6246.99|6246.99|6243.85|6243.85|0
1688124900000|2023-06-30 11:35:00|6243.85|6243.85|6243.48|6243.48|6245.02|6245.02|6242.51|6242.51|0
1688125200000|2023-06-30 11:40:00|6242.98|6242.98|6248.72|6248.72|6249.08|6249.08|6242.98|6242.98|0
1688125500000|2023-06-30 11:45:00|6249.22|6249.22|6251.98|6251.98|6251.98|6251.98|6248.81|6248.81|0
1688125800000|2023-06-30 11:50:00|6252.3|6252.3|6251.05|6251.05|6255.22|6255.22|6249.5|6249.5|0
1688126100000|2023-06-30 11:55:00|6251.22|6251.22|6251.6|6251.6|6251.72|6251.72|6249.62|6249.62|0
1688126400000|2023-06-30 12:00:00|6250.96|6250.96|6249|6249|6251.28|6251.28|6248.38|6248.38|0
1688126700000|2023-06-30 12:05:00|6248.5|6248.5|6245.13|6245.13|6248.86|6248.86|6245.13|6245.13|0
1688127000000|2023-06-30 12:10:00|6244.63|6244.63|6243.29|6243.29|6244.81|6244.81|6241.42|6241.42|0
1688127300000|2023-06-30 12:15:00|6243.61|6243.61|6243.4|6243.4|6244.13|6244.13|6242.67|6242.67|0
1688127600000|2023-06-30 12:20:00|6242.4|6242.4|6250.44|6250.44|6250.76|6250.76|6242.4|6242.4|0
1688127900000|2023-06-30 12:25:00|6250.94|6250.94|6252.13|6252.13|6255.42|6255.42|6250.94|6250.94|0
1688128200000|2023-06-30 12:30:00|6254.91|6254.91|6260.06|6260.06|6260.06|6260.06|6254.79|6254.79|0
1688128500000|2023-06-30 12:35:00|6259.56|6259.56|6261.57|6261.57|6262.29|6262.29|6258.83|6258.83|0
1688128800000|2023-06-30 12:40:00|6261.07|6261.07|6260.57|6260.57|6261.07|6261.07|6257.1|6257.1|0
1688129100000|2023-06-30 12:45:00|6260.25|6260.25|6263.66|6263.66|6264.69|6264.69|6260.25|6260.25|0
1688129400000|2023-06-30 12:50:00|6263.34|6263.34|6271.12|6271.12|6271.62|6271.62|6263.34|6263.34|0
1688129700000|2023-06-30 12:55:00|6270.62|6270.62|6268.75|6268.75|6273.4|6273.4|6268.25|6268.25|0
1688130000000|2023-06-30 13:00:00|6268.99|6268.99|6277.98|6277.98|6278.63|6278.63|6268.99|6268.99|0
1688130300000|2023-06-30 13:05:00|6277.48|6277.48|6276.94|6276.94|6280.31|6280.31|6276.94|6276.94|0
1688130600000|2023-06-30 13:10:00|6276.62|6276.62|6278.91|6278.91|6279.29|6279.29|6276.24|6276.24|0
1688130900000|2023-06-30 13:15:00|6279.41|6279.41|6286.02|6286.02|6286.02|6286.02|6279.41|6279.41|0
1688131200000|2023-06-30 13:20:00|6287.48|6287.48|6282|6282|6290.17|6290.17|6282|6282|0
1688131500000|2023-06-30 13:25:00|6283|6283|6288.28|6288.28|6290.82|6290.82|6283|6283|0
1688131800000|2023-06-30 13:30:00|6287.28|6287.28|6285.59|6285.59|6288.89|6288.89|6284.97|6284.97|0
1688132100000|2023-06-30 13:35:00|6285.09|6285.09|6285.86|6285.86|6286.48|6286.48|6284.42|6284.42|0
1688132400000|2023-06-30 13:40:00|6286.36|6286.36|6288.14|6288.14|6288.14|6288.14|6285.95|6285.95|0
1688132700000|2023-06-30 13:45:00|6287.14|6287.14|6288.08|6288.08|6288.08|6288.08|6283.82|6283.82|0
1688133000000|2023-06-30 13:50:00|6288.4|6288.4|6292.7|6292.7|6294.42|6294.42|6288.4|6288.4|0
1688133300000|2023-06-30 13:55:00|6293.42|6293.42|6295.24|6295.24|6297.21|6297.21|6293.42|6293.42|0
1688133600000|2023-06-30 14:00:00|6295.12|6295.12|6292.57|6292.57|6295.12|6295.12|6291.11|6291.11|0
1688133900000|2023-06-30 14:05:00|6292.07|6292.07|6290.43|6290.43|6292.39|6292.39|6288.78|6288.78|0
1688134200000|2023-06-30 14:10:00|6291.16|6291.16|6294.63|6294.63|6294.88|6294.88|6290.82|6290.82|0
1688134500000|2023-06-30 14:15:00|6295.13|6295.13|6292.77|6292.77|6297.64|6297.64|6292.27|6292.27|0
1688134800000|2023-06-30 14:20:00|6293.28|6293.28|6289.96|6289.96|6294.97|6294.97|6288.5|6288.5|0
1688135100000|2023-06-30 14:25:00|6290.06|6290.06|6291.35|6291.35|6291.99|6291.99|6288|6288|0
1688135400000|2023-06-30 14:30:00|6290.85|6290.85|6294.35|6294.35|6296.04|6296.04|6289.89|6289.89|0
1688135700000|2023-06-30 14:35:00|6293.85|6293.85|6279.85|6279.85|6295.86|6295.86|6279.35|6279.35|0
1688136000000|2023-06-30 14:40:00|6279.35|6279.35|6281.53|6281.53|6284.4|6284.4|6279.35|6279.35|0
1688136300000|2023-06-30 14:45:00|6280.81|6280.81|6279.48|6279.48|6281.59|6281.59|6278.55|6278.55|0
1688136600000|2023-06-30 14:50:00|6280.21|6280.21|6279.45|6279.45|6282.36|6282.36|6278.72|6278.72|0
1688136900000|2023-06-30 14:55:00|6278.95|6278.95|6283.79|6283.79|6283.79|6283.79|6278.2|6278.2|0
1688137200000|2023-06-30 15:00:00|6283.29|6283.29|6280.24|6280.24|6284.71|6284.71|6277.32|6277.32|0
1688137500000|2023-06-30 15:05:00|6279.51|6279.51|6283.72|6283.72|6283.92|6283.92|6279.51|6279.51|0
1688137800000|2023-06-30 15:10:00|6284.22|6284.22|6286.26|6286.26|6286.26|6286.26|6282.86|6282.86|0
1688138100000|2023-06-30 15:15:00|6286.01|6286.01|6280.5|6280.5|6286.01|6286.01|6279.76|6279.76|0
1688138400000|2023-06-30 15:20:00|6279.86|6279.86|6280.22|6280.22|6283.68|6283.68|6278.96|6278.96|0
1688138700000|2023-06-30 15:25:00|6279.5|6279.5|6278.69|6278.69|6282.41|6282.41|6275.34|6275.34|0
1688368500000|2023-07-03 07:15:00|6303.75|6303.75|6298.35|6298.35|6303.75|6303.75|6290.97|6290.97|0
1688368800000|2023-07-03 07:20:00|6298.99|6298.99|6307.53|6307.53|6308.55|6308.55|6298.67|6298.67|0
1688369100000|2023-07-03 07:25:00|6307.4|6307.4|6301.88|6301.88|6311.17|6311.17|6293.01|6293.01|0
1688369400000|2023-07-03 07:30:00|6301.15|6301.15|6296.11|6296.11|6305.18|6305.18|6294.2|6294.2|0
1688369700000|2023-07-03 07:35:00|6295.38|6295.38|6308.72|6308.72|6308.72|6308.72|6295.38|6295.38|0
1688370000000|2023-07-03 07:40:00|6310.32|6310.32|6312.75|6312.75|6312.75|6312.75|6309.13|6309.13|0
1688370300000|2023-07-03 07:45:00|6312.02|6312.02|6313.12|6313.12|6314.01|6314.01|6312.02|6312.02|0
1688370600000|2023-07-03 07:50:00|6312.12|6312.12|6305.33|6305.33|6313.17|6313.17|6305.33|6305.33|0
1688370900000|2023-07-03 07:55:00|6304.83|6304.83|6298.82|6298.82|6304.83|6304.83|6298.82|6298.82|0
1688371200000|2023-07-03 08:00:00|6298.09|6298.09|6292.82|6292.82|6298.09|6298.09|6291.99|6291.99|0
1688371500000|2023-07-03 08:05:00|6294.28|6294.28|6294.17|6294.17|6294.95|6294.95|6292.99|6292.99|0
1688371800000|2023-07-03 08:10:00|6294.49|6294.49|6297.54|6297.54|6297.54|6297.54|6293.03|6293.03|0
1688372100000|2023-07-03 08:15:00|6297.9|6297.9|6297.19|6297.19|6301.59|6301.59|6295.73|6295.73|0
1688372400000|2023-07-03 08:20:00|6298.19|6298.19|6303.03|6303.03|6303.82|6303.82|6298.19|6298.19|0
1688372700000|2023-07-03 08:25:00|6302.78|6302.78|6300.98|6300.98|6303.03|6303.03|6300.07|6300.07|0
1688373000000|2023-07-03 08:30:00|6302.18|6302.18|6297.67|6297.67|6302.18|6302.18|6297.35|6297.35|0
1688373300000|2023-07-03 08:35:00|6299.17|6299.17|6299.29|6299.29|6299.9|6299.9|6297.65|6297.65|0
1688373600000|2023-07-03 08:40:00|6298.57|6298.57|6301.98|6301.98|6302.3|6302.3|6297.68|6297.68|0
1688373900000|2023-07-03 08:45:00|6301.25|6301.25|6295.56|6295.56|6301.25|6301.25|6295.56|6295.56|0
1688374200000|2023-07-03 08:50:00|6295.06|6295.06|6293.55|6293.55|6295.06|6295.06|6292.84|6292.84|0
1688374500000|2023-07-03 08:55:00|6295.73|6295.73|6297.97|6297.97|6298.47|6298.47|6295.73|6295.73|0
1688374800000|2023-07-03 09:00:00|6297.65|6297.65|6292.58|6292.58|6297.65|6297.65|6292.58|6292.58|0
1688375100000|2023-07-03 09:05:00|6292.48|6292.48|6293.74|6293.74|6293.74|6293.74|6289.94|6289.94|0
1688375400000|2023-07-03 09:10:00|6294.47|6294.47|6298.17|6298.17|6298.17|6298.17|6294.47|6294.47|0
1688375700000|2023-07-03 09:15:00|6298.67|6298.67|6299.34|6299.34|6299.34|6299.34|6298.13|6298.13|0
1688376000000|2023-07-03 09:20:00|6299.17|6299.17|6299.22|6299.22|6300.96|6300.96|6299|6299|0
1688376300000|2023-07-03 09:25:00|6298.72|6298.72|6298.1|6298.1|6300.56|6300.56|6297.74|6297.74|0
1688376600000|2023-07-03 09:30:00|6297.6|6297.6|6298.8|6298.8|6299.6|6299.6|6297.6|6297.6|0
1688376900000|2023-07-03 09:35:00|6298.96|6298.96|6303.61|6303.61|6304.11|6304.11|6298.96|6298.96|0
1688377200000|2023-07-03 09:40:00|6304.11|6304.11|6297.5|6297.5|6304.11|6304.11|6297.38|6297.38|0
1688377500000|2023-07-03 09:45:00|6296.05|6296.05|6297.57|6297.57|6297.68|6297.68|6295|6295|0
1688377800000|2023-07-03 09:50:00|6298.3|6298.3|6303.69|6303.69|6303.69|6303.69|6298.3|6298.3|0
1688378100000|2023-07-03 09:55:00|6303.19|6303.19|6302.67|6302.67|6303.74|6303.74|6299.37|6299.37|0
1688378400000|2023-07-03 10:00:00|6302.17|6302.17|6302.75|6302.75|6302.75|6302.75|6301.16|6301.16|0
1688378700000|2023-07-03 10:05:00|6302.25|6302.25|6303.8|6303.8|6303.8|6303.8|6301.36|6301.36|0
1688379000000|2023-07-03 10:10:00|6304.44|6304.44|6303.64|6303.64|6305.6|6305.6|6303.64|6303.64|0
1688379300000|2023-07-03 10:15:00|6305.14|6305.14|6299.46|6299.46|6306.56|6306.56|6299.46|6299.46|0
1688379600000|2023-07-03 10:20:00|6299.14|6299.14|6298.79|6298.79|6299.41|6299.41|6297.85|6297.85|0
1688379900000|2023-07-03 10:25:00|6298.42|6298.42|6300.72|6300.72|6300.72|6300.72|6298.42|6298.42|0
1688380200000|2023-07-03 10:30:00|6301.45|6301.45|6302.68|6302.68|6302.68|6302.68|6300.99|6300.99|0
1688380500000|2023-07-03 10:35:00|6304.68|6304.68|6304.81|6304.81|6305.18|6305.18|6304.68|6304.68|0
1688380800000|2023-07-03 10:40:00|6305.54|6305.54|6304.2|6304.2|6305.54|6305.54|6304.08|6304.08|0
1688381100000|2023-07-03 10:45:00|6303.7|6303.7|6301.38|6301.38|6303.7|6303.7|6301.1|6301.1|0
1688381400000|2023-07-03 10:50:00|6302.11|6302.11|6302.67|6302.67|6302.83|6302.83|6302.11|6302.11|0
1688381700000|2023-07-03 10:55:00|6302.17|6302.17|6299.82|6299.82|6302.17|6302.17|6299.82|6299.82|0
1688382000000|2023-07-03 11:00:00|6298.82|6298.82|6296.3|6296.3|6299.06|6299.06|6295.35|6295.35|0
1688382300000|2023-07-03 11:05:00|6296.14|6296.14|6297.92|6297.92|6297.92|6297.92|6295.64|6295.64|0
1688382600000|2023-07-03 11:10:00|6297.19|6297.19|6293.01|6293.01|6297.51|6297.51|6292.73|6292.73|0
1688382900000|2023-07-03 11:15:00|6293.74|6293.74|6289.94|6289.94|6293.74|6293.74|6288.93|6288.93|0
1688383200000|2023-07-03 11:20:00|6289.69|6289.69|6291.98|6291.98|6291.98|6291.98|6289.07|6289.07|0
1688383500000|2023-07-03 11:25:00|6290.98|6290.98|6291.07|6291.07|6291.57|6291.57|6290.18|6290.18|0
1688383800000|2023-07-03 11:30:00|6290.95|6290.95|6291.77|6291.77|6292.41|6292.41|6290.95|6290.95|0
1688384100000|2023-07-03 11:35:00|6291.93|6291.93|6292.83|6292.83|6292.83|6292.83|6291.43|6291.43|0
1688384400000|2023-07-03 11:40:00|6293.31|6293.31|6290.23|6290.23|6293.68|6293.68|6290.23|6290.23|0
1688384700000|2023-07-03 11:45:00|6289.73|6289.73|6290.29|6290.29|6290.64|6290.64|6289.18|6289.18|0
1688385000000|2023-07-03 11:50:00|6289.79|6289.79|6292.28|6292.28|6292.57|6292.57|6289.79|6289.79|0
1688385300000|2023-07-03 11:55:00|6291.28|6291.28|6290.1|6290.1|6291.85|6291.85|6290.1|6290.1|0
1688385600000|2023-07-03 12:00:00|6290.3|6290.3|6290.95|6290.95|6290.95|6290.95|6288.46|6288.46|0
1688385900000|2023-07-03 12:05:00|6291.11|6291.11|6293.57|6293.57|6293.57|6293.57|6291.11|6291.11|0
1688386200000|2023-07-03 12:10:00|6293.25|6293.25|6290.35|6290.35|6293.25|6293.25|6289.62|6289.62|0
1688386500000|2023-07-03 12:15:00|6290.19|6290.19|6290.45|6290.45|6290.45|6290.45|6288.64|6288.64|0
1688386800000|2023-07-03 12:20:00|6289.72|6289.72|6287.03|6287.03|6290.04|6290.04|6286.87|6286.87|0
1688387100000|2023-07-03 12:25:00|6286.87|6286.87|6281.89|6281.89|6286.87|6286.87|6281.4|6281.4|0
1688387400000|2023-07-03 12:30:00|6281.73|6281.73|6277.06|6277.06|6281.73|6281.73|6277.06|6277.06|0
1688387700000|2023-07-03 12:35:00|6277.79|6277.79|6276.86|6276.86|6277.79|6277.79|6275.63|6275.63|0
1688388000000|2023-07-03 12:40:00|6276.76|6276.76|6277.75|6277.75|6279.34|6279.34|6275.42|6275.42|0
1688388300000|2023-07-03 12:45:00|6277.02|6277.02|6277.16|6277.16|6277.34|6277.34|6276.34|6276.34|0
1688388600000|2023-07-03 12:50:00|6277.66|6277.66|6279.32|6279.32|6279.32|6279.32|6277.37|6277.37|0
1688388900000|2023-07-03 12:55:00|6279.48|6279.48|6279.68|6279.68|6280.28|6280.28|6278.09|6278.09|0
1688389200000|2023-07-03 13:00:00|6279.52|6279.52|6275.02|6275.02|6279.52|6279.52|6274.94|6274.94|0
1688389500000|2023-07-03 13:05:00|6274.86|6274.86|6274.1|6274.1|6274.86|6274.86|6273.94|6273.94|0
1688389800000|2023-07-03 13:10:00|6273.94|6273.94|6273.09|6273.09|6275.55|6275.55|6273.09|6273.09|0
1688390100000|2023-07-03 13:15:00|6272.04|6272.04|6262.05|6262.05|6272.04|6272.04|6262.05|6262.05|0
1688390400000|2023-07-03 13:20:00|6261.89|6261.89|6259.14|6259.14|6261.89|6261.89|6258.14|6258.14|0
1688390700000|2023-07-03 13:25:00|6259.39|6259.39|6262.07|6262.07|6262.23|6262.23|6259.39|6259.39|0
1688391000000|2023-07-03 13:30:00|6261.34|6261.34|6250.46|6250.46|6261.34|6261.34|6248.96|6248.96|0
1688391300000|2023-07-03 13:35:00|6250.14|6250.14|6254.79|6254.79|6258.76|6258.76|6248.36|6248.36|0
1688391600000|2023-07-03 13:40:00|6256.25|6256.25|6248.79|6248.79|6257.2|6257.2|6246.48|6246.48|0
1688391900000|2023-07-03 13:45:00|6249.11|6249.11|6251.62|6251.62|6252.95|6252.95|6248.83|6248.83|0
1688392200000|2023-07-03 13:50:00|6252.35|6252.35|6253.98|6253.98|6254.95|6254.95|6251.62|6251.62|0
1688392500000|2023-07-03 13:55:00|6253.82|6253.82|6247.68|6247.68|6253.82|6253.82|6247.68|6247.68|0
1688392800000|2023-07-03 14:00:00|6246.95|6246.95|6247.44|6247.44|6250.49|6250.49|6245.22|6245.22|0
1688393100000|2023-07-03 14:05:00|6245.98|6245.98|6243.82|6243.82|6246.71|6246.71|6243.15|6243.15|0
1688393400000|2023-07-03 14:10:00|6244.14|6244.14|6245.86|6245.86|6247.78|6247.78|6242.69|6242.69|0
1688393700000|2023-07-03 14:15:00|6245.74|6245.74|6247.43|6247.43|6248.68|6248.68|6244.08|6244.08|0
1688394000000|2023-07-03 14:20:00|6248.15|6248.15|6250.03|6250.03|6250.4|6250.4|6247.43|6247.43|0
1688394300000|2023-07-03 14:25:00|6249.31|6249.31|6248.9|6248.9|6249.83|6249.83|6247.87|6247.87|0
1688394600000|2023-07-03 14:30:00|6248.74|6248.74|6246.26|6246.26|6248.74|6248.74|6244.87|6244.87|0
1688394900000|2023-07-03 14:35:00|6246.14|6246.14|6244.42|6244.42|6246.31|6246.31|6243.34|6243.34|0
1688395200000|2023-07-03 14:40:00|6245.15|6245.15|6249.46|6249.46|6254.69|6254.69|6245.15|6245.15|0
1688395500000|2023-07-03 14:45:00|6249.96|6249.96|6252.5|6252.5|6252.9|6252.9|6249.96|6249.96|0
1688395800000|2023-07-03 14:50:00|6251.77|6251.77|6251.94|6251.94|6253.24|6253.24|6249.27|6249.27|0
1688396100000|2023-07-03 14:55:00|6252.44|6252.44|6249.78|6249.78|6252.44|6252.44|6248.11|6248.11|0
1688396400000|2023-07-03 15:00:00|6250.67|6250.67|6254.42|6254.42|6254.75|6254.75|6248.23|6248.23|0
1688396700000|2023-07-03 15:05:00|6253.92|6253.92|6253.25|6253.25|6255.06|6255.06|6252.4|6252.4|0
1688397000000|2023-07-03 15:10:00|6252.52|6252.52|6251.29|6251.29|6253.14|6253.14|6250.21|6250.21|0
1688397300000|2023-07-03 15:15:00|6251.53|6251.53|6248.83|6248.83|6251.53|6251.53|6248.59|6248.59|0
1688397600000|2023-07-03 15:20:00|6249.56|6249.56|6250.04|6250.04|6253.05|6253.05|6248.04|6248.04|0
1688397900000|2023-07-03 15:25:00|6250.2|6250.2|6249.56|6249.56|6251.16|6251.16|6247.26|6247.26|0
1688454900000|2023-07-04 07:15:00|6239.91|6239.91|6243.2|6243.2|6246.89|6246.89|6239.91|6239.91|0
1688455200000|2023-07-04 07:20:00|6240.28|6240.28|6238.11|6238.11|6241.53|6241.53|6238.11|6238.11|0
1688455500000|2023-07-04 07:25:00|6238.61|6238.61|6235.99|6235.99|6239.62|6239.62|6235.49|6235.49|0
1688455800000|2023-07-04 07:30:00|6235.49|6235.49|6233.82|6233.82|6237.93|6237.93|6232.36|6232.36|0
1688456100000|2023-07-04 07:35:00|6235.28|6235.28|6240.03|6240.03|6242.89|6242.89|6235.28|6235.28|0
1688456400000|2023-07-04 07:40:00|6239.3|6239.3|6237.94|6237.94|6239.3|6239.3|6235.75|6235.75|0
1688456700000|2023-07-04 07:45:00|6239.44|6239.44|6232.73|6232.73|6239.44|6239.44|6232.73|6232.73|0
1688457000000|2023-07-04 07:50:00|6232.57|6232.57|6225.64|6225.64|6232.91|6232.91|6224.46|6224.46|0
1688457300000|2023-07-04 07:55:00|6227.1|6227.1|6231.04|6231.04|6233|6233|6226.05|6226.05|0
1688457600000|2023-07-04 08:00:00|6230.54|6230.54|6232.5|6232.5|6232.5|6232.5|6228.58|6228.58|0
1688457900000|2023-07-04 08:05:00|6231.04|6231.04|6227.48|6227.48|6232.66|6232.66|6227.48|6227.48|0
1688458200000|2023-07-04 08:10:00|6226.75|6226.75|6226.49|6226.49|6228.45|6228.45|6225.26|6225.26|0
1688458500000|2023-07-04 08:15:00|6225.76|6225.76|6223.83|6223.83|6226.27|6226.27|6223.67|6223.67|0
1688458800000|2023-07-04 08:20:00|6225.33|6225.33|6220.39|6220.39|6226.65|6226.65|6219.28|6219.28|0
1688459100000|2023-07-04 08:25:00|6219.66|6219.66|6216.72|6216.72|6219.73|6219.73|6216.72|6216.72|0
1688459400000|2023-07-04 08:30:00|6218.18|6218.18|6219.69|6219.69|6220.19|6220.19|6218.18|6218.18|0
1688459700000|2023-07-04 08:35:00|6220.19|6220.19|6222.63|6222.63|6222.65|6222.65|6219.32|6219.32|0
1688460000000|2023-07-04 08:40:00|6224.09|6224.09|6218.99|6218.99|6224.09|6224.09|6217.7|6217.7|0
1688460300000|2023-07-04 08:45:00|6216.99|6216.99|6213.17|6213.17|6216.99|6216.99|6213.17|6213.17|0
1688460600000|2023-07-04 08:50:00|6214.68|6214.68|6217.23|6217.23|6218.68|6218.68|6214.68|6214.68|0
1688460900000|2023-07-04 08:55:00|6216.5|6216.5|6213.63|6213.63|6216.5|6216.5|6213.31|6213.31|0
1688461200000|2023-07-04 09:00:00|6213.15|6213.15|6206.91|6206.91|6213.15|6213.15|6206.91|6206.91|0
1688461500000|2023-07-04 09:05:00|6207.55|6207.55|6206.4|6206.4|6210.15|6210.15|6203.91|6203.91|0
1688461800000|2023-07-04 09:10:00|6206.08|6206.08|6206.4|6206.4|6207.4|6207.4|6203.12|6203.12|0
1688462100000|2023-07-04 09:15:00|6207.86|6207.86|6206.99|6206.99|6210.77|6210.77|6206.53|6206.53|0
1688462400000|2023-07-04 09:20:00|6210.64|6210.64|6213.07|6213.07|6213.07|6213.07|6209.5|6209.5|0
1688462700000|2023-07-04 09:25:00|6211.61|6211.61|6217.43|6217.43|6218.62|6218.62|6211.61|6211.61|0
1688463000000|2023-07-04 09:30:00|6218.16|6218.16|6218.66|6218.66|6219.62|6219.62|6218.16|6218.16|0
1688463300000|2023-07-04 09:35:00|6219.16|6219.16|6219.12|6219.12|6219.16|6219.16|6217.66|6217.66|0
1688463600000|2023-07-04 09:40:00|6217.66|6217.66|6221.11|6221.11|6221.55|6221.55|6215.72|6215.72|0
1688463900000|2023-07-04 09:45:00|6223.29|6223.29|6222.79|6222.79|6223.29|6223.29|6219.88|6219.88|0
1688464200000|2023-07-04 09:50:00|6221.34|6221.34|6222.4|6222.4|6222.79|6222.79|6219.88|6219.88|0
1688464500000|2023-07-04 09:55:00|6221.67|6221.67|6222.87|6222.87|6224.24|6224.24|6221.67|6221.67|0
1688464800000|2023-07-04 10:00:00|6223.51|6223.51|6219.11|6219.11|6223.51|6223.51|6218.54|6218.54|0
1688465100000|2023-07-04 10:05:00|6218.38|6218.38|6214.25|6214.25|6218.38|6218.38|6212.07|6212.07|0
1688465400000|2023-07-04 10:10:00|6214.09|6214.09|6212.29|6212.29|6214.09|6214.09|6212.29|6212.29|0
1688465700000|2023-07-04 10:15:00|6211.56|6211.56|6212.92|6212.92|6213.65|6213.65|6210.33|6210.33|0
1688466000000|2023-07-04 10:20:00|6212.6|6212.6|6213.65|6213.65|6217.06|6217.06|6212.19|6212.19|0
1688466300000|2023-07-04 10:25:00|6213.33|6213.33|6211.53|6211.53|6213.33|6213.33|6211.53|6211.53|0
1688466600000|2023-07-04 10:30:00|6211.03|6211.03|6202.65|6202.65|6211.26|6211.26|6201.19|6201.19|0
1688466900000|2023-07-04 10:35:00|6202.15|6202.15|6204.63|6204.63|6204.63|6204.63|6202.15|6202.15|0
1688467200000|2023-07-04 10:40:00|6204.75|6204.75|6206.89|6206.89|6207.12|6207.12|6204.75|6204.75|0
1688467500000|2023-07-04 10:45:00|6207.21|6207.21|6209.47|6209.47|6209.47|6209.47|6207.21|6207.21|0
1688467800000|2023-07-04 10:50:00|6208.74|6208.74|6208.1|6208.1|6209.06|6209.06|6207|6207|0
1688468100000|2023-07-04 10:55:00|6208.83|6208.83|6205.46|6205.46|6209.22|6209.22|6204.85|6204.85|0
1688468400000|2023-07-04 11:00:00|6204.73|6204.73|6210.1|6210.1|6210.44|6210.44|6204.15|6204.15|0
1688468700000|2023-07-04 11:05:00|6210.42|6210.42|6211.4|6211.4|6211.4|6211.4|6209.92|6209.92|0
1688469000000|2023-07-04 11:10:00|6211.1|6211.1|6210.21|6210.21|6212.39|6212.39|6210.21|6210.21|0
1688469300000|2023-07-04 11:15:00|6210.45|6210.45|6208.38|6208.38|6210.84|6210.84|6206.46|6206.46|0
1688469600000|2023-07-04 11:20:00|6208.06|6208.06|6207.56|6207.56|6208.56|6208.56|6207.56|6207.56|0
1688469900000|2023-07-04 11:25:00|6206.83|6206.83|6203.64|6203.64|6206.83|6206.83|6203.64|6203.64|0
1688470200000|2023-07-04 11:30:00|6203.48|6203.48|6204.64|6204.64|6205.1|6205.1|6203.48|6203.48|0
1688470500000|2023-07-04 11:35:00|6204.48|6204.48|6201.42|6201.42|6204.48|6204.48|6201.42|6201.42|0
1688470800000|2023-07-04 11:40:00|6200.92|6200.92|6197.8|6197.8|6200.92|6200.92|6197.57|6197.57|0
1688471100000|2023-07-04 11:45:00|6197.96|6197.96|6198.94|6198.94|6200.26|6200.26|6197.96|6197.96|0
1688471400000|2023-07-04 11:50:00|6198.78|6198.78|6196.06|6196.06|6199.18|6199.18|6196.06|6196.06|0
1688471700000|2023-07-04 11:55:00|6195.86|6195.86|6197.55|6197.55|6198.78|6198.78|6195.86|6195.86|0
1688472000000|2023-07-04 12:00:00|6196.09|6196.09|6198.78|6198.78|6198.78|6198.78|6195.59|6195.59|0
1688472300000|2023-07-04 12:05:00|6198.3|6198.3|6198.24|6198.24|6200.29|6200.29|6198.13|6198.13|0
1688472600000|2023-07-04 12:10:00|6198.4|6198.4|6196.74|6196.74|6198.88|6198.88|6196.01|6196.01|0
1688472900000|2023-07-04 12:15:00|6198.2|6198.2|6198.18|6198.18|6200.2|6200.2|6198.02|6198.02|0
1688473200000|2023-07-04 12:20:00|6196.72|6196.72|6191.93|6191.93|6196.72|6196.72|6191.93|6191.93|0
1688473500000|2023-07-04 12:25:00|6191.77|6191.77|6192.11|6192.11|6193.23|6193.23|6191.4|6191.4|0
1688473800000|2023-07-04 12:30:00|6192.59|6192.59|6192.84|6192.84|6193.57|6193.57|6192.11|6192.11|0
1688474100000|2023-07-04 12:35:00|6192.11|6192.11|6193|6193|6193|6193|6191.38|6191.38|0
1688474400000|2023-07-04 12:40:00|6193.5|6193.5|6197.61|6197.61|6197.73|6197.73|6193.18|6193.18|0
1688474700000|2023-07-04 12:45:00|6198.34|6198.34|6199.68|6199.68|6199.88|6199.88|6197.15|6197.15|0
1688475000000|2023-07-04 12:50:00|6200.18|6200.18|6192.1|6192.1|6200.18|6200.18|6191.37|6191.37|0
1688475300000|2023-07-04 12:55:00|6191.37|6191.37|6189.19|6189.19|6192.1|6192.1|6189.19|6189.19|0
1688475600000|2023-07-04 13:00:00|6189.92|6189.92|6189.62|6189.62|6193.29|6193.29|6189.42|6189.42|0
1688475900000|2023-07-04 13:05:00|6190.35|6190.35|6190.54|6190.54|6191.27|6191.27|6189.15|6189.15|0
1688476200000|2023-07-04 13:10:00|6190.94|6190.94|6184.95|6184.95|6190.94|6190.94|6184.95|6184.95|0
1688476500000|2023-07-04 13:15:00|6184.58|6184.58|6180.63|6180.63|6185.44|6185.44|6179.9|6179.9|0
1688476800000|2023-07-04 13:20:00|6179.63|6179.63|6172.51|6172.51|6179.63|6179.63|6171.66|6171.66|0
1688477100000|2023-07-04 13:25:00|6172.63|6172.63|6172.89|6172.89|6173.96|6173.96|6170.54|6170.54|0
1688477400000|2023-07-04 13:30:00|6174.17|6174.17|6174.76|6174.76|6175.49|6175.49|6170.55|6170.55|0
1688477700000|2023-07-04 13:35:00|6174.26|6174.26|6174.78|6174.78|6176.94|6176.94|6174.26|6174.26|0
1688478000000|2023-07-04 13:40:00|6174.62|6174.62|6179.77|6179.77|6179.89|6179.89|6173.81|6173.81|0
1688478300000|2023-07-04 13:45:00|6179.61|6179.61|6178.91|6178.91|6181.31|6181.31|6178.18|6178.18|0
1688478600000|2023-07-04 13:50:00|6179.64|6179.64|6179.06|6179.06|6180.99|6180.99|6179.06|6179.06|0
1688478900000|2023-07-04 13:55:00|6179.79|6179.79|6176.2|6176.2|6179.79|6179.79|6175.87|6175.87|0
1688479200000|2023-07-04 14:00:00|6176.92|6176.92|6173.43|6173.43|6177.08|6177.08|6173.02|6173.02|0
1688479500000|2023-07-04 14:05:00|6173.59|6173.59|6170.17|6170.17|6173.59|6173.59|6168.12|6168.12|0
1688479800000|2023-07-04 14:10:00|6169.93|6169.93|6170.63|6170.63|6173.54|6173.54|6169.49|6169.49|0
1688480100000|2023-07-04 14:15:00|6170.13|6170.13|6175.55|6175.55|6176.69|6176.69|6170.13|6170.13|0
1688480400000|2023-07-04 14:20:00|6176.28|6176.28|6177.03|6177.03|6178.46|6178.46|6174.82|6174.82|0
1688480700000|2023-07-04 14:25:00|6176.91|6176.91|6168.35|6168.35|6176.91|6176.91|6167.62|6167.62|0
1688481000000|2023-07-04 14:30:00|6169.08|6169.08|6171.53|6171.53|6172.09|6172.09|6169.08|6169.08|0
1688481300000|2023-07-04 14:35:00|6171.02|6171.02|6171.98|6171.98|6172.11|6172.11|6170.06|6170.06|0
1688481600000|2023-07-04 14:40:00|6172.71|6172.71|6167.93|6167.93|6172.71|6172.71|6167.43|6167.43|0
1688481900000|2023-07-04 14:45:00|6168.65|6168.65|6167.22|6167.22|6168.65|6168.65|6165.51|6165.51|0
1688482200000|2023-07-04 14:50:00|6167.95|6167.95|6165.58|6165.58|6168.45|6168.45|6165.44|6165.44|0
1688482500000|2023-07-04 14:55:00|6166.31|6166.31|6169.05|6169.05|6169.85|6169.85|6165.59|6165.59|0
1688482800000|2023-07-04 15:00:00|6168.69|6168.69|6172.23|6172.23|6172.23|6172.23|6165.68|6165.68|0
1688483100000|2023-07-04 15:05:00|6173.23|6173.23|6177.52|6177.52|6177.52|6177.52|6173.01|6173.01|0
1688483400000|2023-07-04 15:10:00|6177.64|6177.64|6178.91|6178.91|6179.98|6179.98|6176.04|6176.04|0
1688483700000|2023-07-04 15:15:00|6179.64|6179.64|6179.39|6179.39|6180.28|6180.28|6174.86|6174.86|0
1688484000000|2023-07-04 15:20:00|6179.14|6179.14|6182.4|6182.4|6183.07|6183.07|6179.14|6179.14|0
1688484300000|2023-07-04 15:25:00|6183.13|6183.13|6183.63|6183.63|6187.44|6187.44|6183.13|6183.13|0
1688541300000|2023-07-05 07:15:00|6189.94|6189.94|6176.64|6176.64|6190.1|6190.1|6176.62|6176.62|0
1688541600000|2023-07-05 07:20:00|6176.16|6176.16|6163.42|6163.42|6176.16|6176.16|6160.64|6160.64|0
1688541900000|2023-07-05 07:25:00|6162.78|6162.78|6159.67|6159.67|6164.28|6164.28|6159.67|6159.67|0
1688542200000|2023-07-05 07:30:00|6159.17|6159.17|6158.23|6158.23|6167.81|6167.81|6156.61|6156.61|0
1688542500000|2023-07-05 07:35:00|6158.87|6158.87|6153.5|6153.5|6158.87|6158.87|6151.06|6151.06|0
1688542800000|2023-07-05 07:40:00|6153.82|6153.82|6157.07|6157.07|6159.37|6159.37|6153.82|6153.82|0
1688543100000|2023-07-05 07:45:00|6157.57|6157.57|6161.44|6161.44|6163.49|6163.49|6157.09|6157.09|0
1688543400000|2023-07-05 07:50:00|6160.44|6160.44|6164.46|6164.46|6165.7|6165.7|6160.44|6160.44|0
1688543700000|2023-07-05 07:55:00|6164.3|6164.3|6161.29|6161.29|6164.3|6164.3|6159.83|6159.83|0
1688544000000|2023-07-05 08:00:00|6160.56|6160.56|6165.06|6165.06|6165.06|6165.06|6159.53|6159.53|0
1688544300000|2023-07-05 08:05:00|6165.79|6165.79|6163.42|6163.42|6167.55|6167.55|6163.42|6163.42|0
1688544600000|2023-07-05 08:10:00|6161.96|6161.96|6162.03|6162.03|6164.15|6164.15|6159.68|6159.68|0
1688544900000|2023-07-05 08:15:00|6161.87|6161.87|6162.59|6162.59|6163.31|6163.31|6160.61|6160.61|0
1688545200000|2023-07-05 08:20:00|6161.86|6161.86|6171.11|6171.11|6173.62|6173.62|6161.86|6161.86|0
1688545500000|2023-07-05 08:25:00|6170.61|6170.61|6175.98|6175.98|6176.48|6176.48|6170.57|6170.57|0
1688545800000|2023-07-05 08:30:00|6176.32|6176.32|6182.41|6182.41|6183.14|6183.14|6176.15|6176.15|0
1688546100000|2023-07-05 08:35:00|6183.87|6183.87|6183.23|6183.23|6183.87|6183.87|6181.34|6181.34|0
1688546400000|2023-07-05 08:40:00|6182.5|6182.5|6184.35|6184.35|6185.28|6185.28|6182.28|6182.28|0
1688546700000|2023-07-05 08:45:00|6187.26|6187.26|6193.75|6193.75|6193.75|6193.75|6186.37|6186.37|0
1688547000000|2023-07-05 08:50:00|6193.91|6193.91|6192.14|6192.14|6194.87|6194.87|6191.13|6191.13|0
1688547300000|2023-07-05 08:55:00|6192.64|6192.64|6190.79|6190.79|6192.64|6192.64|6190.59|6190.59|0
1688547600000|2023-07-05 09:00:00|6190.15|6190.15|6191.37|6191.37|6191.37|6191.37|6189.97|6189.97|0
1688547900000|2023-07-05 09:05:00|6195.02|6195.02|6195.27|6195.27|6196.04|6196.04|6192.97|6192.97|0
1688548200000|2023-07-05 09:10:00|6193.08|6193.08|6188.68|6188.68|6193.08|6193.08|6188.68|6188.68|0
1688548500000|2023-07-05 09:15:00|6187.68|6187.68|6186.58|6186.58|6187.68|6187.68|6181.05|6181.05|0
1688548800000|2023-07-05 09:20:00|6187.58|6187.58|6186.11|6186.11|6189.13|6189.13|6183.86|6183.86|0
1688549100000|2023-07-05 09:25:00|6186.35|6186.35|6181.74|6181.74|6188.29|6188.29|6181.74|6181.74|0
1688549400000|2023-07-05 09:30:00|6183.2|6183.2|6183.26|6183.26|6189.93|6189.93|6183.2|6183.2|0
1688549700000|2023-07-05 09:35:00|6182.53|6182.53|6188.2|6188.2|6189.02|6189.02|6182.03|6182.03|0
1688550000000|2023-07-05 09:40:00|6188.04|6188.04|6188.58|6188.58|6189.43|6189.43|6186.58|6186.58|0
1688550300000|2023-07-05 09:45:00|6190.04|6190.04|6195.48|6195.48|6195.48|6195.48|6190.04|6190.04|0
1688550600000|2023-07-05 09:50:00|6195.68|6195.68|6197.6|6197.6|6198.1|6198.1|6195.18|6195.18|0
1688550900000|2023-07-05 09:55:00|6196.87|6196.87|6198.58|6198.58|6198.58|6198.58|6196.3|6196.3|0
1688551200000|2023-07-05 10:00:00|6198.82|6198.82|6194.94|6194.94|6199.54|6199.54|6194.94|6194.94|0
1688551500000|2023-07-05 10:05:00|6194.44|6194.44|6192.05|6192.05|6194.44|6194.44|6191.98|6191.98|0
1688551800000|2023-07-05 10:10:00|6191.73|6191.73|6189.78|6189.78|6191.73|6191.73|6189.78|6189.78|0
1688552100000|2023-07-05 10:15:00|6190.42|6190.42|6194.32|6194.32|6195.3|6195.3|6190.42|6190.42|0
1688552400000|2023-07-05 10:20:00|6194.69|6194.69|6197.42|6197.42|6198.14|6198.14|6194.57|6194.57|0
1688552700000|2023-07-05 10:25:00|6196.91|6196.91|6197.79|6197.79|6198.29|6198.29|6196.06|6196.06|0
1688553000000|2023-07-05 10:30:00|6198.27|6198.27|6200.02|6200.02|6200.02|6200.02|6197.77|6197.77|0
1688553300000|2023-07-05 10:35:00|6199.52|6199.52|6199.34|6199.34|6201.64|6201.64|6198.61|6198.61|0
1688553600000|2023-07-05 10:40:00|6199.84|6199.84|6203.17|6203.17|6203.17|6203.17|6198.11|6198.11|0
1688553900000|2023-07-05 10:45:00|6203.89|6203.89|6202.52|6202.52|6203.89|6203.89|6202.28|6202.28|0
1688554200000|2023-07-05 10:50:00|6202.65|6202.65|6204.12|6204.12|6204.44|6204.44|6202.65|6202.65|0
1688554500000|2023-07-05 10:55:00|6204.85|6204.85|6207.48|6207.48|6207.48|6207.48|6204.85|6204.85|0
1688554800000|2023-07-05 11:00:00|6208.94|6208.94|6208.32|6208.32|6208.94|6208.94|6206.02|6206.02|0
1688555100000|2023-07-05 11:05:00|6208.48|6208.48|6208.79|6208.79|6209.64|6209.64|6206.62|6206.62|0
1688555400000|2023-07-05 11:10:00|6209.52|6209.52|6204.7|6204.7|6209.52|6209.52|6204.54|6204.54|0
1688555700000|2023-07-05 11:15:00|6205.02|6205.02|6205.98|6205.98|6208.27|6208.27|6202.67|6202.67|0
1688556000000|2023-07-05 11:20:00|6206.48|6206.48|6201.58|6201.58|6206.48|6206.48|6201.42|6201.42|0
1688556300000|2023-07-05 11:25:00|6201.08|6201.08|6203.87|6203.87|6203.87|6203.87|6201.08|6201.08|0
1688556600000|2023-07-05 11:30:00|6203.63|6203.63|6203.73|6203.73|6203.89|6203.89|6202.66|6202.66|0
1688556900000|2023-07-05 11:35:00|6204.46|6204.46|6202.81|6202.81|6204.46|6204.46|6202.02|6202.02|0
1688557200000|2023-07-05 11:40:00|6202.91|6202.91|6203.28|6203.28|6204.17|6204.17|6202.21|6202.21|0
1688557500000|2023-07-05 11:45:00|6203.78|6203.78|6205.6|6205.6|6205.6|6205.6|6202.68|6202.68|0
1688557800000|2023-07-05 11:50:00|6205.28|6205.28|6204.91|6204.91|6205.91|6205.91|6203.16|6203.16|0
1688558100000|2023-07-05 11:55:00|6205.64|6205.64|6203.52|6203.52|6205.64|6205.64|6203.52|6203.52|0
1688558400000|2023-07-05 12:00:00|6203.36|6203.36|6194.59|6194.59|6203.36|6203.36|6194.59|6194.59|0
1688558700000|2023-07-05 12:05:00|6194.35|6194.35|6196.38|6196.38|6197.13|6197.13|6194.35|6194.35|0
1688559000000|2023-07-05 12:10:00|6196.06|6196.06|6196.43|6196.43|6196.59|6196.59|6193.73|6193.73|0
1688559300000|2023-07-05 12:15:00|6196.75|6196.75|6196.32|6196.32|6197.78|6197.78|6195.27|6195.27|0
1688559600000|2023-07-05 12:20:00|6196|6196|6196|6196|6196.73|6196.73|6196|6196|0
1688559900000|2023-07-05 12:25:00|6196.12|6196.12|6192.95|6192.95|6197.1|6197.1|6192.95|6192.95|0
1688560200000|2023-07-05 12:30:00|6192.45|6192.45|6190.79|6190.79|6192.95|6192.95|6190.79|6190.79|0
1688560500000|2023-07-05 12:35:00|6190.54|6190.54|6182.6|6182.6|6190.54|6190.54|6182.6|6182.6|0
1688560800000|2023-07-05 12:40:00|6182.44|6182.44|6179.21|6179.21|6182.44|6182.44|6178.64|6178.64|0
1688561100000|2023-07-05 12:45:00|6178.71|6178.71|6178.03|6178.03|6179.44|6179.44|6177.18|6177.18|0
1688561400000|2023-07-05 12:50:00|6177.31|6177.31|6169.73|6169.73|6177.31|6177.31|6169.73|6169.73|0
1688561700000|2023-07-05 12:55:00|6169|6169|6169.06|6169.06|6169.06|6169.06|6165.29|6165.29|0
1688562000000|2023-07-05 13:00:00|6168.58|6168.58|6173|6173|6173|6173|6168.58|6168.58|0
1688562300000|2023-07-05 13:05:00|6173.5|6173.5|6180.06|6180.06|6180.79|6180.79|6173.5|6173.5|0
1688562600000|2023-07-05 13:10:00|6179.33|6179.33|6181.43|6181.43|6181.43|6181.43|6178.83|6178.83|0
1688562900000|2023-07-05 13:15:00|6181.19|6181.19|6180.49|6180.49|6184.42|6184.42|6179.76|6179.76|0
1688563200000|2023-07-05 13:20:00|6186.32|6186.32|6192.02|6192.02|6193.02|6193.02|6186.32|6186.32|0
1688563500000|2023-07-05 13:25:00|6191.78|6191.78|6193.61|6193.61|6194.39|6194.39|6191.78|6191.78|0
1688563800000|2023-07-05 13:30:00|6195.8|6195.8|6196.01|6196.01|6199.12|6199.12|6193.7|6193.7|0
1688564100000|2023-07-05 13:35:00|6195.51|6195.51|6196.24|6196.24|6196.24|6196.24|6186.7|6186.7|0
1688564400000|2023-07-05 13:40:00|6196.08|6196.08|6193.38|6193.38|6196.39|6196.39|6192.65|6192.65|0
1688564700000|2023-07-05 13:45:00|6190.99|6190.99|6195.92|6195.92|6195.92|6195.92|6187.89|6187.89|0
1688565000000|2023-07-05 13:50:00|6196.24|6196.24|6188.1|6188.1|6196.24|6196.24|6187.86|6187.86|0
1688565300000|2023-07-05 13:55:00|6187.6|6187.6|6186.84|6186.84|6190.06|6190.06|6185.05|6185.05|0
1688565600000|2023-07-05 14:00:00|6187.57|6187.57|6177.32|6177.32|6187.57|6187.57|6177.32|6177.32|0
1688565900000|2023-07-05 14:05:00|6177.57|6177.57|6177.77|6177.77|6178.66|6178.66|6173.48|6173.48|0
1688566200000|2023-07-05 14:10:00|6177.93|6177.93|6176.98|6176.98|6178.87|6178.87|6176.04|6176.04|0
1688566500000|2023-07-05 14:15:00|6177.71|6177.71|6178.13|6178.13|6178.23|6178.23|6176.52|6176.52|0
1688566800000|2023-07-05 14:20:00|6178.29|6178.29|6178.46|6178.46|6179.35|6179.35|6175.29|6175.29|0
1688567100000|2023-07-05 14:25:00|6178.96|6178.96|6179|6179|6181.14|6181.14|6176.58|6176.58|0
1688567400000|2023-07-05 14:30:00|6179.72|6179.72|6180.16|6180.16|6182.24|6182.24|6178.66|6178.66|0
1688567700000|2023-07-05 14:35:00|6180.89|6180.89|6178.39|6178.39|6181.21|6181.21|6176.43|6176.43|0
1688568000000|2023-07-05 14:40:00|6177.75|6177.75|6179.49|6179.49|6181.93|6181.93|6177.02|6177.02|0
1688568300000|2023-07-05 14:45:00|6180.22|6180.22|6175.92|6175.92|6185.15|6185.15|6173.39|6173.39|0
1688568600000|2023-07-05 14:50:00|6175.76|6175.76|6171.65|6171.65|6175.76|6175.76|6171.03|6171.03|0
1688568900000|2023-07-05 14:55:00|6171.48|6171.48|6173.66|6173.66|6174.12|6174.12|6168.33|6168.33|0
1688569200000|2023-07-05 15:00:00|6174.39|6174.39|6173.81|6173.81|6175.43|6175.43|6173.3|6173.3|0
1688569500000|2023-07-05 15:05:00|6173.08|6173.08|6163.07|6163.07|6173.08|6173.08|6163.07|6163.07|0
1688569800000|2023-07-05 15:10:00|6163.57|6163.57|6165.28|6165.28|6167.59|6167.59|6162.06|6162.06|0
1688570100000|2023-07-05 15:15:00|6165.44|6165.44|6165.63|6165.63|6167.82|6167.82|6164.11|6164.11|0
1688570400000|2023-07-05 15:20:00|6166.36|6166.36|6172.38|6172.38|6173.18|6173.18|6166.19|6166.19|0
1688570700000|2023-07-05 15:25:00|6172.54|6172.54|6168.55|6168.55|6173.28|6173.28|6168.05|6168.05|0
1688627700000|2023-07-06 07:15:00|6144.52|6144.52|6154.24|6154.24|6157.68|6157.68|6144.52|6144.52|0
1688628000000|2023-07-06 07:20:00|6154.4|6154.4|6167.18|6167.18|6169.27|6169.27|6154.08|6154.08|0
1688628300000|2023-07-06 07:25:00|6168.63|6168.63|6164.53|6164.53|6170.64|6170.64|6162.77|6162.77|0
1688628600000|2023-07-06 07:30:00|6163.8|6163.8|6164.01|6164.01|6171.47|6171.47|6162.2|6162.2|0
1688628900000|2023-07-06 07:35:00|6163.28|6163.28|6160.15|6160.15|6165.79|6165.79|6157.44|6157.44|0
1688629200000|2023-07-06 07:40:00|6161.15|6161.15|6150.53|6150.53|6162.17|6162.17|6150.53|6150.53|0
1688629500000|2023-07-06 07:45:00|6151.26|6151.26|6151.78|6151.78|6152.35|6152.35|6148.57|6148.57|0
1688629800000|2023-07-06 07:50:00|6151.28|6151.28|6141.12|6141.12|6151.28|6151.28|6138.33|6138.33|0
1688630100000|2023-07-06 07:55:00|6140.62|6140.62|6138.69|6138.69|6142.67|6142.67|6137.77|6137.77|0
1688630400000|2023-07-06 08:00:00|6137.85|6137.85|6138.83|6138.83|6141.51|6141.51|6134.73|6134.73|0
1688630700000|2023-07-06 08:05:00|6138.1|6138.1|6132.57|6132.57|6138.1|6138.1|6129.07|6129.07|0
1688631000000|2023-07-06 08:10:00|6130.07|6130.07|6132.27|6132.27|6133.35|6133.35|6130.07|6130.07|0
1688631300000|2023-07-06 08:15:00|6133.73|6133.73|6131.07|6131.07|6135.19|6135.19|6129.61|6129.61|0
1688631600000|2023-07-06 08:20:00|6130.34|6130.34|6137.12|6137.12|6137.85|6137.85|6128.46|6128.46|0
1688631900000|2023-07-06 08:25:00|6136.8|6136.8|6138.37|6138.37|6140.24|6140.24|6135.84|6135.84|0
1688632200000|2023-07-06 08:30:00|6138.97|6138.97|6134.78|6134.78|6138.97|6138.97|6134.3|6134.3|0
1688632500000|2023-07-06 08:35:00|6134.46|6134.46|6131.06|6131.06|6134.46|6134.46|6128.47|6128.47|0
1688632800000|2023-07-06 08:40:00|6129.6|6129.6|6131.05|6131.05|6131.97|6131.97|6129.52|6129.52|0
1688633100000|2023-07-06 08:45:00|6132.05|6132.05|6137.5|6137.5|6137.62|6137.62|6131.55|6131.55|0
1688633400000|2023-07-06 08:50:00|6137|6137|6134.92|6134.92|6137|6137|6134.56|6134.56|0
1688633700000|2023-07-06 08:55:00|6134.19|6134.19|6131.67|6131.67|6134.92|6134.92|6131.67|6131.67|0
1688634000000|2023-07-06 09:00:00|6132.17|6132.17|6129.62|6129.62|6132.81|6132.81|6128.64|6128.64|0
1688634300000|2023-07-06 09:05:00|6130.12|6130.12|6132.46|6132.46|6133.19|6133.19|6123.72|6123.72|0
1688634600000|2023-07-06 09:10:00|6131.73|6131.73|6134.99|6134.99|6134.99|6134.99|6131.73|6131.73|0
1688634900000|2023-07-06 09:15:00|6134.83|6134.83|6131.79|6131.79|6134.83|6134.83|6131.63|6131.63|0
1688635200000|2023-07-06 09:20:00|6131.07|6131.07|6131.09|6131.09|6132.11|6132.11|6130.59|6130.59|0
1688635500000|2023-07-06 09:25:00|6130.59|6130.59|6131.59|6131.59|6132.82|6132.82|6130.59|6130.59|0
1688635800000|2023-07-06 09:30:00|6132.31|6132.31|6130.95|6130.95|6134.56|6134.56|6130.33|6130.33|0
1688636100000|2023-07-06 09:35:00|6132.45|6132.45|6136.53|6136.53|6139.79|6139.79|6132.45|6132.45|0
1688636400000|2023-07-06 09:40:00|6136.29|6136.29|6137.04|6137.04|6139.93|6139.93|6135.54|6135.54|0
1688636700000|2023-07-06 09:45:00|6136.88|6136.88|6138.68|6138.68|6139.18|6139.18|6136.75|6136.75|0
1688637000000|2023-07-06 09:50:00|6139.48|6139.48|6138.93|6138.93|6141.39|6141.39|6137.93|6137.93|0
1688637300000|2023-07-06 09:55:00|6139.66|6139.66|6138.34|6138.34|6141.92|6141.92|6138.34|6138.34|0
1688637600000|2023-07-06 10:00:00|6137.62|6137.62|6138.36|6138.36|6139.11|6139.11|6137.5|6137.5|0
1688637900000|2023-07-06 10:05:00|6138.52|6138.52|6134.38|6134.38|6140.75|6140.75|6134.38|6134.38|0
1688638200000|2023-07-06 10:10:00|6134.88|6134.88|6134.38|6134.38|6135.81|6135.81|6133.42|6133.42|0
1688638500000|2023-07-06 10:15:00|6134.88|6134.88|6132.3|6132.3|6134.88|6134.88|6130.11|6130.11|0
1688638800000|2023-07-06 10:20:00|6131.57|6131.57|6124.67|6124.67|6132.07|6132.07|6124.67|6124.67|0
1688639100000|2023-07-06 10:25:00|6124.55|6124.55|6124.38|6124.38|6127.35|6127.35|6124.34|6124.34|0
1688639400000|2023-07-06 10:30:00|6124.13|6124.13|6126.93|6126.93|6127.72|6127.72|6123.49|6123.49|0
1688639700000|2023-07-06 10:35:00|6126.43|6126.43|6123.76|6123.76|6126.43|6126.43|6123.76|6123.76|0
1688640000000|2023-07-06 10:40:00|6123.28|6123.28|6125.64|6125.64|6126.37|6126.37|6122.58|6122.58|0
1688640300000|2023-07-06 10:45:00|6125.96|6125.96|6137.6|6137.6|6137.6|6137.6|6125.96|6125.96|0
1688640600000|2023-07-06 10:50:00|6137.84|6137.84|6136.98|6136.98|6138.57|6138.57|6135.7|6135.7|0
1688640900000|2023-07-06 10:55:00|6137.71|6137.71|6137.21|6137.21|6138.44|6138.44|6135.48|6135.48|0
1688641200000|2023-07-06 11:00:00|6136.71|6136.71|6136.57|6136.57|6138.7|6138.7|6135.5|6135.5|0
1688641500000|2023-07-06 11:05:00|6137.3|6137.3|6143.2|6143.2|6143.2|6143.2|6137.3|6137.3|0
1688641800000|2023-07-06 11:10:00|6143.04|6143.04|6139.99|6139.99|6144.04|6144.04|6139.99|6139.99|0
1688642100000|2023-07-06 11:15:00|6139.26|6139.26|6136.33|6136.33|6141.12|6141.12|6136.33|6136.33|0
1688642400000|2023-07-06 11:20:00|6136.21|6136.21|6136.95|6136.95|6136.95|6136.95|6134.59|6134.59|0
1688642700000|2023-07-06 11:25:00|6136.45|6136.45|6135.31|6135.31|6136.45|6136.45|6134.49|6134.49|0
1688643000000|2023-07-06 11:30:00|6135.47|6135.47|6131.81|6131.81|6135.47|6135.47|6131.17|6131.17|0
1688643300000|2023-07-06 11:35:00|6132.31|6132.31|6133.77|6133.77|6135.23|6135.23|6132.31|6132.31|0
1688643600000|2023-07-06 11:40:00|6133.61|6133.61|6133.86|6133.86|6134.41|6134.41|6131.9|6131.9|0
1688643900000|2023-07-06 11:45:00|6133.56|6133.56|6130.3|6130.3|6134.04|6134.04|6130.3|6130.3|0
1688644200000|2023-07-06 11:50:00|6130.64|6130.64|6131.27|6131.27|6132.1|6132.1|6130.13|6130.13|0
1688644500000|2023-07-06 11:55:00|6131.51|6131.51|6124.81|6124.81|6132.24|6132.24|6124.81|6124.81|0
1688644800000|2023-07-06 12:00:00|6125.31|6125.31|6119.91|6119.91|6125.31|6125.31|6118.75|6118.75|0
1688645100000|2023-07-06 12:05:00|6119.75|6119.75|6116.37|6116.37|6119.75|6119.75|6114.88|6114.88|0
1688645400000|2023-07-06 12:10:00|6117.09|6117.09|6117.51|6117.51|6118.55|6118.55|6114.95|6114.95|0
1688645700000|2023-07-06 12:15:00|6117.26|6117.26|6119.74|6119.74|6120.02|6120.02|6116.82|6116.82|0
1688646000000|2023-07-06 12:20:00|6120.24|6120.24|6123.18|6123.18|6123.18|6123.18|6119.01|6119.01|0
1688646300000|2023-07-06 12:25:00|6122.18|6122.18|6123.48|6123.48|6123.68|6123.68|6120.95|6120.95|0
1688646600000|2023-07-06 12:30:00|6122.75|6122.75|6124.6|6124.6|6125.5|6125.5|6122.08|6122.08|0
1688646900000|2023-07-06 12:35:00|6124.1|6124.1|6117.6|6117.6|6124.6|6124.6|6117.6|6117.6|0
1688647200000|2023-07-06 12:40:00|6118.17|6118.17|6120.52|6120.52|6122.45|6122.45|6118.17|6118.17|0
1688647500000|2023-07-06 12:45:00|6121.52|6121.52|6123.35|6123.35|6125|6125|6118.6|6118.6|0
1688647800000|2023-07-06 12:50:00|6121.89|6121.89|6120.63|6120.63|6123.77|6123.77|6119.7|6119.7|0
1688648100000|2023-07-06 12:55:00|6118.9|6118.9|6117.16|6117.16|6120.59|6120.59|6117.16|6117.16|0
1688648400000|2023-07-06 13:00:00|6115.71|6115.71|6118.5|6118.5|6118.62|6118.62|6114.66|6114.66|0
1688648700000|2023-07-06 13:05:00|6118.98|6118.98|6119.63|6119.63|6120.56|6120.56|6116.95|6116.95|0
1688649000000|2023-07-06 13:10:00|6119.87|6119.87|6120.68|6120.68|6121.29|6121.29|6118.99|6118.99|0
1688649300000|2023-07-06 13:15:00|6119.95|6119.95|6118.97|6118.97|6120.91|6120.91|6116.53|6116.53|0
1688649600000|2023-07-06 13:20:00|6118.24|6118.24|6109.75|6109.75|6118.34|6118.34|6109.75|6109.75|0
1688649900000|2023-07-06 13:25:00|6109.63|6109.63|6110.12|6110.12|6111.73|6111.73|6105.69|6105.69|0
1688650200000|2023-07-06 13:30:00|6110.28|6110.28|6112.68|6112.68|6114.91|6114.91|6108.06|6108.06|0
1688650500000|2023-07-06 13:35:00|6114.14|6114.14|6108.95|6108.95|6118.56|6118.56|6107.2|6107.2|0
1688650800000|2023-07-06 13:40:00|6110.41|6110.41|6109.02|6109.02|6113.49|6113.49|6107.4|6107.4|0
1688651100000|2023-07-06 13:45:00|6109.75|6109.75|6117.21|6117.21|6118.94|6118.94|6108.08|6108.08|0
1688651400000|2023-07-06 13:50:00|6115.75|6115.75|6112.92|6112.92|6116.45|6116.45|6112.19|6112.19|0
1688651700000|2023-07-06 13:55:00|6112.68|6112.68|6114.09|6114.09|6114.09|6114.09|6110.02|6110.02|0
1688652000000|2023-07-06 14:00:00|6114.82|6114.82|6110.75|6110.75|6116.26|6116.26|6108.6|6108.6|0
1688652300000|2023-07-06 14:05:00|6110.87|6110.87|6108.58|6108.58|6114.08|6114.08|6108.58|6108.58|0
1688652600000|2023-07-06 14:10:00|6108.08|6108.08|6105.26|6105.26|6108.97|6108.97|6102.67|6102.67|0
1688652900000|2023-07-06 14:15:00|6105.58|6105.58|6109.05|6109.05|6112.22|6112.22|6105.26|6105.26|0
1688653200000|2023-07-06 14:20:00|6106.86|6106.86|6099|6099|6106.86|6106.86|6098.27|6098.27|0
1688653500000|2023-07-06 14:25:00|6098.27|6098.27|6086.15|6086.15|6098.27|6098.27|6086.15|6086.15|0
1688653800000|2023-07-06 14:30:00|6085.43|6085.43|6067.71|6067.71|6085.43|6085.43|6067.71|6067.71|0
1688654100000|2023-07-06 14:35:00|6068.44|6068.44|6064.84|6064.84|6069.9|6069.9|6060.24|6060.24|0
1688654400000|2023-07-06 14:40:00|6065|6065|6065.03|6065.03|6065.03|6065.03|6052.46|6052.46|0
1688654700000|2023-07-06 14:45:00|6065.76|6065.76|6063.92|6063.92|6074.64|6074.64|6063.92|6063.92|0
1688655000000|2023-07-06 14:50:00|6065.38|6065.38|6052.46|6052.46|6065.38|6065.38|6052.46|6052.46|0
1688655300000|2023-07-06 14:55:00|6052.62|6052.62|6050.72|6050.72|6052.87|6052.87|6047.94|6047.94|0
1688655600000|2023-07-06 15:00:00|6051.45|6051.45|6057.06|6057.06|6057.28|6057.28|6050.16|6050.16|0
1688655900000|2023-07-06 15:05:00|6056.33|6056.33|6056.8|6056.8|6061.02|6061.02|6055.6|6055.6|0
1688656200000|2023-07-06 15:10:00|6057.3|6057.3|6064.08|6064.08|6064.9|6064.9|6057.3|6057.3|0
1688656500000|2023-07-06 15:15:00|6063.92|6063.92|6053.48|6053.48|6063.92|6063.92|6053.19|6053.19|0
1688656800000|2023-07-06 15:20:00|6054.21|6054.21|6055.07|6055.07|6055.76|6055.76|6051.87|6051.87|0
1688657100000|2023-07-06 15:25:00|6054.57|6054.57|6060.62|6060.62|6062.06|6062.06|6053.11|6053.11|0
1688714100000|2023-07-07 07:15:00|6015.08|6015.08|6027.73|6027.73|6029.12|6029.12|6014.35|6014.35|0
1688714400000|2023-07-07 07:20:00|6027.25|6027.25|6018.63|6018.63|6027.25|6027.25|6016.21|6016.21|0
1688714700000|2023-07-07 07:25:00|6019.13|6019.13|6014.23|6014.23|6023.69|6023.69|6013.5|6013.5|0
1688715000000|2023-07-07 07:30:00|6014.39|6014.39|6020.62|6020.62|6023.7|6023.7|6014.39|6014.39|0
1688715300000|2023-07-07 07:35:00|6019.9|6019.9|6024.88|6024.88|6025.36|6025.36|6015.02|6015.02|0
1688715600000|2023-07-07 07:40:00|6024.4|6024.4|6024.92|6024.92|6027.48|6027.48|6022.23|6022.23|0
1688715900000|2023-07-07 07:45:00|6023.46|6023.46|6016.55|6016.55|6023.96|6023.96|6016.55|6016.55|0
1688716200000|2023-07-07 07:50:00|6016.88|6016.88|6007.88|6007.88|6016.88|6016.88|6003.1|6003.1|0
1688716500000|2023-07-07 07:55:00|6008.36|6008.36|6023.12|6023.12|6023.69|6023.69|6008.36|6008.36|0
1688716800000|2023-07-07 08:00:00|6023.29|6023.29|6021.83|6021.83|6026.2|6026.2|6021.83|6021.83|0
1688717100000|2023-07-07 08:05:00|6023.29|6023.29|6016.09|6016.09|6024.02|6024.02|6016.09|6016.09|0
1688717400000|2023-07-07 08:10:00|6015.45|6015.45|6021.56|6021.56|6021.56|6021.56|6009.94|6009.94|0
1688717700000|2023-07-07 08:15:00|6022.29|6022.29|6031.71|6031.71|6032.44|6032.44|6019.63|6019.63|0
1688718000000|2023-07-07 08:20:00|6030.99|6030.99|6034.15|6034.15|6034.15|6034.15|6030.73|6030.73|0
1688718300000|2023-07-07 08:25:00|6033.83|6033.83|6026.17|6026.17|6033.83|6033.83|6023.62|6023.62|0
1688718600000|2023-07-07 08:30:00|6023.98|6023.98|6016.67|6016.67|6023.98|6023.98|6016.67|6016.67|0
1688718900000|2023-07-07 08:35:00|6015.94|6015.94|6019.8|6019.8|6023.07|6023.07|6015.94|6015.94|0
1688719200000|2023-07-07 08:40:00|6019.07|6019.07|6016.7|6016.7|6020.73|6020.73|6016.29|6016.29|0
1688719500000|2023-07-07 08:45:00|6015.97|6015.97|6020.67|6020.67|6020.67|6020.67|6015.49|6015.49|0
1688719800000|2023-07-07 08:50:00|6020.79|6020.79|6021.47|6021.47|6023.58|6023.58|6020.67|6020.67|0
1688720100000|2023-07-07 08:55:00|6021.63|6021.63|6024.73|6024.73|6025.85|6025.85|6020.77|6020.77|0
1688720400000|2023-07-07 09:00:00|6025.05|6025.05|6028.87|6028.87|6029.23|6029.23|6025.05|6025.05|0
1688720700000|2023-07-07 09:05:00|6029.37|6029.37|6033.04|6033.04|6034.5|6034.5|6028.12|6028.12|0
1688721000000|2023-07-07 09:10:00|6032.31|6032.31|6036.22|6036.22|6036.72|6036.72|6032.31|6032.31|0
1688721300000|2023-07-07 09:15:00|6035.49|6035.49|6042.28|6042.28|6042.28|6042.28|6032.78|6032.78|0
1688721600000|2023-07-07 09:20:00|6042.92|6042.92|6040.69|6040.69|6042.92|6042.92|6035.96|6035.96|0
1688721900000|2023-07-07 09:25:00|6041.17|6041.17|6044.45|6044.45|6044.71|6044.71|6039.72|6039.72|0
1688722200000|2023-07-07 09:30:00|6044.29|6044.29|6045.83|6045.83|6045.83|6045.83|6040.75|6040.75|0
1688722500000|2023-07-07 09:35:00|6047.33|6047.33|6046.45|6046.45|6049.44|6049.44|6046.45|6046.45|0
1688722800000|2023-07-07 09:40:00|6046.61|6046.61|6051.76|6051.76|6051.76|6051.76|6046.61|6046.61|0
1688723100000|2023-07-07 09:45:00|6051.03|6051.03|6049.1|6049.1|6051.38|6051.38|6049.1|6049.1|0
1688723400000|2023-07-07 09:50:00|6049.83|6049.83|6051.86|6051.86|6052.54|6052.54|6049.67|6049.67|0
1688723700000|2023-07-07 09:55:00|6052.36|6052.36|6051.24|6051.24|6053.42|6053.42|6050.74|6050.74|0
1688724000000|2023-07-07 10:00:00|6050.51|6050.51|6046.01|6046.01|6050.51|6050.51|6041.95|6041.95|0
1688724300000|2023-07-07 10:05:00|6046.26|6046.26|6050.57|6050.57|6050.57|6050.57|6043.58|6043.58|0
1688724600000|2023-07-07 10:10:00|6051.07|6051.07|6049.15|6049.15|6052.07|6052.07|6047.55|6047.55|0
1688724900000|2023-07-07 10:15:00|6050.15|6050.15|6051.59|6051.59|6052.64|6052.64|6049.65|6049.65|0
1688725200000|2023-07-07 10:20:00|6051.09|6051.09|6052.71|6052.71|6052.71|6052.71|6051.09|6051.09|0
1688725500000|2023-07-07 10:25:00|6051.98|6051.98|6049.29|6049.29|6052.39|6052.39|6048.9|6048.9|0
1688725800000|2023-07-07 10:30:00|6050.02|6050.02|6051.25|6051.25|6051.57|6051.57|6049.54|6049.54|0
1688726100000|2023-07-07 10:35:00|6052.25|6052.25|6053.21|6053.21|6053.55|6053.55|6052.25|6052.25|0
1688726400000|2023-07-07 10:40:00|6052.48|6052.48|6048.58|6048.58|6053.21|6053.21|6048.58|6048.58|0
1688726700000|2023-07-07 10:45:00|6048.42|6048.42|6048.31|6048.31|6049.54|6049.54|6048.31|6048.31|0
1688727000000|2023-07-07 10:50:00|6048.63|6048.63|6053.41|6053.41|6054.91|6054.91|6048.63|6048.63|0
1688727300000|2023-07-07 10:55:00|6052.91|6052.91|6056.6|6056.6|6056.6|6056.6|6052.18|6052.18|0
1688727600000|2023-07-07 11:00:00|6055.87|6055.87|6052.66|6052.66|6055.87|6055.87|6052.66|6052.66|0
1688727900000|2023-07-07 11:05:00|6052.5|6052.5|6058.48|6058.48|6059.48|6059.48|6052.5|6052.5|0
1688728200000|2023-07-07 11:10:00|6057.75|6057.75|6060.41|6060.41|6061.4|6061.4|6057.75|6057.75|0
1688728500000|2023-07-07 11:15:00|6060.09|6060.09|6063.72|6063.72|6063.72|6063.72|6060.09|6060.09|0
1688728800000|2023-07-07 11:20:00|6063.85|6063.85|6063.67|6063.67|6064.9|6064.9|6063.28|6063.28|0
1688729100000|2023-07-07 11:25:00|6064.4|6064.4|6060.89|6060.89|6064.4|6064.4|6059.16|6059.16|0
1688729400000|2023-07-07 11:30:00|6059.89|6059.89|6059.12|6059.12|6060.35|6060.35|6058.07|6058.07|0
1688729700000|2023-07-07 11:35:00|6058.39|6058.39|6055.62|6055.62|6058.39|6058.39|6053.5|6053.5|0
1688730000000|2023-07-07 11:40:00|6055.74|6055.74|6060.63|6060.63|6061.12|6061.12|6055.74|6055.74|0
1688730300000|2023-07-07 11:45:00|6059.9|6059.9|6060.36|6060.36|6060.88|6060.88|6059.35|6059.35|0
1688730600000|2023-07-07 11:50:00|6061.09|6061.09|6066.82|6066.82|6066.82|6066.82|6061.09|6061.09|0
1688730900000|2023-07-07 11:55:00|6067.32|6067.32|6063.96|6063.96|6067.32|6067.32|6063.4|6063.4|0
1688731200000|2023-07-07 12:00:00|6063.24|6063.24|6063.26|6063.26|6064.69|6064.69|6061.92|6061.92|0
1688731500000|2023-07-07 12:05:00|6062.53|6062.53|6064.4|6064.4|6064.72|6064.72|6062.53|6062.53|0
1688731800000|2023-07-07 12:10:00|6063.9|6063.9|6062.68|6062.68|6064.63|6064.63|6060.5|6060.5|0
1688732100000|2023-07-07 12:15:00|6061.96|6061.96|6064.41|6064.41|6064.54|6064.54|6058.72|6058.72|0
1688732400000|2023-07-07 12:20:00|6064.57|6064.57|6062.72|6062.72|6065.23|6065.23|6061.31|6061.31|0
1688732700000|2023-07-07 12:25:00|6063.22|6063.22|6059.34|6059.34|6063.72|6063.72|6058.61|6058.61|0
1688733000000|2023-07-07 12:30:00|6059.5|6059.5|6063.26|6063.26|6066.99|6066.99|6059.4|6059.4|0
1688733300000|2023-07-07 12:35:00|6062.53|6062.53|6060.3|6060.3|6067.53|6067.53|6058.95|6058.95|0
1688733600000|2023-07-07 12:40:00|6060.42|6060.42|6062.12|6062.12|6063.58|6063.58|6059.23|6059.23|0
1688733900000|2023-07-07 12:45:00|6061.39|6061.39|6066.49|6066.49|6066.61|6066.61|6060.82|6060.82|0
1688734200000|2023-07-07 12:50:00|6065.76|6065.76|6072.83|6072.83|6073.55|6073.55|6065.76|6065.76|0
1688734500000|2023-07-07 12:55:00|6072.51|6072.51|6073.27|6073.27|6074.73|6074.73|6071.8|6071.8|0
1688734800000|2023-07-07 13:00:00|6073.51|6073.51|6066.03|6066.03|6074.23|6074.23|6065.41|6065.41|0
1688735100000|2023-07-07 13:05:00|6067.03|6067.03|6074.74|6074.74|6079.22|6079.22|6067.03|6067.03|0
1688735400000|2023-07-07 13:10:00|6075.47|6075.47|6070.05|6070.05|6075.47|6075.47|6070.05|6070.05|0
1688735700000|2023-07-07 13:15:00|6068.59|6068.59|6060.6|6060.6|6068.59|6068.59|6058.6|6058.6|0
1688736000000|2023-07-07 13:20:00|6062.06|6062.06|6062.11|6062.11|6062.36|6062.36|6060.91|6060.91|0
1688736300000|2023-07-07 13:25:00|6062.61|6062.61|6063.43|6063.43|6065.98|6065.98|6062.61|6062.61|0
1688736600000|2023-07-07 13:30:00|6062.43|6062.43|6061.92|6061.92|6066.46|6066.46|6061.76|6061.76|0
1688736900000|2023-07-07 13:35:00|6062.08|6062.08|6059.6|6059.6|6064.54|6064.54|6055.22|6055.22|0
1688737200000|2023-07-07 13:40:00|6058.87|6058.87|6048.66|6048.66|6058.87|6058.87|6048.16|6048.16|0
1688737500000|2023-07-07 13:45:00|6048.82|6048.82|6056.67|6056.67|6056.67|6056.67|6045.56|6045.56|0
1688737800000|2023-07-07 13:50:00|6057.4|6057.4|6056.57|6056.57|6058.88|6058.88|6055.69|6055.69|0
1688738100000|2023-07-07 13:55:00|6055.84|6055.84|6055.01|6055.01|6058.14|6058.14|6054.07|6054.07|0
1688738400000|2023-07-07 14:00:00|6054.28|6054.28|6054.66|6054.66|6059.2|6059.2|6053.22|6053.22|0
1688738700000|2023-07-07 14:05:00|6054.16|6054.16|6057.64|6057.64|6059.92|6059.92|6053.84|6053.84|0
1688739000000|2023-07-07 14:10:00|6057.14|6057.14|6063.77|6063.77|6063.77|6063.77|6056.22|6056.22|0
1688739300000|2023-07-07 14:15:00|6063.9|6063.9|6057.7|6057.7|6064.4|6064.4|6051.76|6051.76|0
1688739600000|2023-07-07 14:20:00|6058.7|6058.7|6058.39|6058.39|6060.93|6060.93|6056.84|6056.84|0
1688739900000|2023-07-07 14:25:00|6057.66|6057.66|6062.62|6062.62|6064.01|6064.01|6057.66|6057.66|0
1688740200000|2023-07-07 14:30:00|6062.78|6062.78|6067.58|6067.58|6067.58|6067.58|6062.12|6062.12|0
1688740500000|2023-07-07 14:35:00|6067.74|6067.74|6068.97|6068.97|6072.93|6072.93|6067.01|6067.01|0
1688740800000|2023-07-07 14:40:00|6068.47|6068.47|6063.69|6063.69|6069.2|6069.2|6062.97|6062.97|0
1688741100000|2023-07-07 14:45:00|6064.42|6064.42|6064.66|6064.66|6066.05|6066.05|6063.4|6063.4|0
1688741400000|2023-07-07 14:50:00|6065.16|6065.16|6064.58|6064.58|6066.69|6066.69|6063.28|6063.28|0
1688741700000|2023-07-07 14:55:00|6064.08|6064.08|6062.56|6062.56|6064.13|6064.13|6062.4|6062.4|0
1688742000000|2023-07-07 15:00:00|6062.72|6062.72|6067.66|6067.66|6067.66|6067.66|6062.72|6062.72|0
1688742300000|2023-07-07 15:05:00|6067.54|6067.54|6065.06|6065.06|6070.29|6070.29|6065.06|6065.06|0
1688742600000|2023-07-07 15:10:00|6064.33|6064.33|6061.14|6061.14|6067.27|6067.27|6061.14|6061.14|0
1688742900000|2023-07-07 15:15:00|6060.98|6060.98|6065.93|6065.93|6065.93|6065.93|6060.5|6060.5|0
1688743200000|2023-07-07 15:20:00|6065.43|6065.43|6063.26|6063.26|6065.43|6065.43|6062.94|6062.94|0
1688743500000|2023-07-07 15:25:00|6063.42|6063.42|6060.98|6060.98|6063.42|6063.42|6059.8|6059.8|0
1688973300000|2023-07-10 07:15:00|6026.21|6026.21|6034.56|6034.56|6035.96|6035.96|6026.21|6026.21|0
1688973600000|2023-07-10 07:20:00|6031.65|6031.65|6028.38|6028.38|6033.31|6033.31|6028.38|6028.38|0
1688973900000|2023-07-10 07:25:00|6024.74|6024.74|6014.57|6014.57|6024.74|6024.74|6014.57|6014.57|0
1688974200000|2023-07-10 07:30:00|6014.07|6014.07|6017.89|6017.89|6017.89|6017.89|6009.59|6009.59|0
1688974500000|2023-07-10 07:35:00|6019.01|6019.01|6024.9|6024.9|6024.9|6024.9|6019.01|6019.01|0
1688974800000|2023-07-10 07:40:00|6025.38|6025.38|6038.9|6038.9|6038.9|6038.9|6025.38|6025.38|0
1688975100000|2023-07-10 07:45:00|6040.34|6040.34|6044.15|6044.15|6044.88|6044.88|6040|6040|0
1688975400000|2023-07-10 07:50:00|6044.88|6044.88|6043.41|6043.41|6045.79|6045.79|6039.73|6039.73|0
1688975700000|2023-07-10 07:55:00|6042.91|6042.91|6042.57|6042.57|6043.89|6043.89|6041.45|6041.45|0
1688976000000|2023-07-10 08:00:00|6042.73|6042.73|6041.23|6041.23|6044.4|6044.4|6039.77|6039.77|0
1688976300000|2023-07-10 08:05:00|6038.73|6038.73|6040.28|6040.28|6040.28|6040.28|6036.77|6036.77|0
1688976600000|2023-07-10 08:10:00|6040.44|6040.44|6047.27|6047.27|6047.27|6047.27|6040.44|6040.44|0
1688976900000|2023-07-10 08:15:00|6047.91|6047.91|6047.26|6047.26|6050.01|6050.01|6047.09|6047.09|0
1688977200000|2023-07-10 08:20:00|6047.1|6047.1|6048.6|6048.6|6049.1|6049.1|6045.75|6045.75|0
1688977500000|2023-07-10 08:25:00|6050.79|6050.79|6049.88|6049.88|6051.66|6051.66|6048.15|6048.15|0
1688977800000|2023-07-10 08:30:00|6049.38|6049.38|6045.65|6045.65|6049.38|6049.38|6044.19|6044.19|0
1688978100000|2023-07-10 08:35:00|6045.81|6045.81|6049.06|6049.06|6050.02|6050.02|6045.81|6045.81|0
1688978400000|2023-07-10 08:40:00|6048.58|6048.58|6050.96|6050.96|6051.45|6051.45|6047.78|6047.78|0
1688978700000|2023-07-10 08:45:00|6050.88|6050.88|6054.26|6054.26|6054.53|6054.53|6050.15|6050.15|0
1688979000000|2023-07-10 08:50:00|6054.01|6054.01|6048.91|6048.91|6054.01|6054.01|6048.79|6048.79|0
1688979300000|2023-07-10 08:55:00|6050.41|6050.41|6051.51|6051.51|6053.14|6053.14|6050.41|6050.41|0
1688979600000|2023-07-10 09:00:00|6052.24|6052.24|6060.24|6060.24|6060.77|6060.77|6052.24|6052.24|0
1688979900000|2023-07-10 09:05:00|6060.74|6060.74|6059.2|6059.2|6060.74|6060.74|6059.2|6059.2|0
1688980200000|2023-07-10 09:10:00|6059.04|6059.04|6059.9|6059.9|6060.62|6060.62|6058.92|6058.92|0
1688980500000|2023-07-10 09:15:00|6060.02|6060.02|6054.95|6054.95|6060.9|6060.9|6054.22|6054.22|0
1688980800000|2023-07-10 09:20:00|6055.45|6055.45|6054.82|6054.82|6055.85|6055.85|6053.41|6053.41|0
1688981100000|2023-07-10 09:25:00|6055.82|6055.82|6053.93|6053.93|6056.5|6056.5|6053.61|6053.61|0
1688981400000|2023-07-10 09:30:00|6054.66|6054.66|6058.37|6058.37|6060.35|6060.35|6054.66|6054.66|0
1688981700000|2023-07-10 09:35:00|6056.91|6056.91|6052.2|6052.2|6058.44|6058.44|6052.2|6052.2|0
1688982000000|2023-07-10 09:40:00|6052.93|6052.93|6055.24|6055.24|6055.85|6055.85|6052.93|6052.93|0
1688982300000|2023-07-10 09:45:00|6055.08|6055.08|6054.49|6054.49|6055.08|6055.08|6053.12|6053.12|0
1688982600000|2023-07-10 09:50:00|6055.22|6055.22|6051.69|6051.69|6055.95|6055.95|6051.69|6051.69|0
1688982900000|2023-07-10 09:55:00|6052.69|6052.69|6051.73|6051.73|6053.1|6053.1|6051.03|6051.03|0
1688983200000|2023-07-10 10:00:00|6051.23|6051.23|6048.31|6048.31|6052.23|6052.23|6048.31|6048.31|0
1688983500000|2023-07-10 10:05:00|6047.99|6047.99|6048.07|6048.07|6048.07|6048.07|6046.86|6046.86|0
1688983800000|2023-07-10 10:10:00|6047.95|6047.95|6050.5|6050.5|6050.5|6050.5|6045.33|6045.33|0
1688984100000|2023-07-10 10:15:00|6049.77|6049.77|6047.31|6047.31|6050.29|6050.29|6047.31|6047.31|0
1688984400000|2023-07-10 10:20:00|6046.81|6046.81|6044.51|6044.51|6048.76|6048.76|6044.35|6044.35|0
1688984700000|2023-07-10 10:25:00|6044|6044|6042.92|6042.92|6046.21|6046.21|6042.92|6042.92|0
1688985000000|2023-07-10 10:30:00|6043.64|6043.64|6044.41|6044.41|6046.44|6046.44|6043.64|6043.64|0
1688985300000|2023-07-10 10:35:00|6043.68|6043.68|6042.93|6042.93|6045.14|6045.14|6042.2|6042.2|0
1688985600000|2023-07-10 10:40:00|6042.81|6042.81|6045.61|6045.61|6045.73|6045.73|6040.62|6040.62|0
1688985900000|2023-07-10 10:45:00|6046.34|6046.34|6050.2|6050.2|6050.2|6050.2|6045.61|6045.61|0
1688986200000|2023-07-10 10:50:00|6051.2|6051.2|6052.82|6052.82|6052.98|6052.98|6050.7|6050.7|0
1688986500000|2023-07-10 10:55:00|6053.55|6053.55|6052.19|6052.19|6053.55|6053.55|6051.89|6051.89|0
1688986800000|2023-07-10 11:00:00|6051.46|6051.46|6053.73|6053.73|6056.69|6056.69|6051.46|6051.46|0
1688987100000|2023-07-10 11:05:00|6053.25|6053.25|6052.68|6052.68|6054.96|6054.96|6052.68|6052.68|0
1688987400000|2023-07-10 11:10:00|6053.41|6053.41|6046.36|6046.36|6053.41|6053.41|6046.2|6046.2|0
1688987700000|2023-07-10 11:15:00|6046.52|6046.52|6051.59|6051.59|6051.59|6051.59|6046.52|6046.52|0
1688988000000|2023-07-10 11:20:00|6055.69|6055.69|6062.74|6062.74|6063.97|6063.97|6055.69|6055.69|0
1688988300000|2023-07-10 11:25:00|6062.01|6062.01|6062.46|6062.46|6062.94|6062.94|6060.75|6060.75|0
1688988600000|2023-07-10 11:30:00|6061.73|6061.73|6062.95|6062.95|6063.8|6063.8|6061.13|6061.13|0
1688988900000|2023-07-10 11:35:00|6063.11|6063.11|6073.71|6073.71|6074.44|6074.44|6063.11|6063.11|0
1688989200000|2023-07-10 11:40:00|6074.71|6074.71|6077.26|6077.26|6078.24|6078.24|6074.71|6074.71|0
1688989500000|2023-07-10 11:45:00|6077.99|6077.99|6076.1|6076.1|6077.99|6077.99|6074.71|6074.71|0
1688989800000|2023-07-10 11:50:00|6076.26|6076.26|6076.37|6076.37|6077.83|6077.83|6073.53|6073.53|0
1688990100000|2023-07-10 11:55:00|6075.64|6075.64|6077.6|6077.6|6077.6|6077.6|6075.14|6075.14|0
1688990400000|2023-07-10 12:00:00|6078.33|6078.33|6076.8|6076.8|6078.33|6078.33|6076.07|6076.07|0
1688990700000|2023-07-10 12:05:00|6075.34|6075.34|6078.17|6078.17|6078.17|6078.17|6075.34|6075.34|0
1688991000000|2023-07-10 12:10:00|6077.85|6077.85|6079.99|6079.99|6080.06|6080.06|6077.12|6077.12|0
1688991300000|2023-07-10 12:15:00|6080.15|6080.15|6083.21|6083.21|6083.94|6083.94|6079.3|6079.3|0
1688991600000|2023-07-10 12:20:00|6082.48|6082.48|6084.81|6084.81|6086.13|6086.13|6082.32|6082.32|0
1688991900000|2023-07-10 12:25:00|6084.08|6084.08|6083.06|6083.06|6084.81|6084.81|6081.83|6081.83|0
1688992200000|2023-07-10 12:30:00|6082.33|6082.33|6082.25|6082.25|6082.33|6082.33|6078.84|6078.84|0
1688992500000|2023-07-10 12:35:00|6081.75|6081.75|6079.57|6079.57|6082.69|6082.69|6079.57|6079.57|0
1688992800000|2023-07-10 12:40:00|6079.69|6079.69|6079.31|6079.31|6081.5|6081.5|6077.35|6077.35|0
1688993100000|2023-07-10 12:45:00|6078.58|6078.58|6079.7|6079.7|6079.7|6079.7|6078.08|6078.08|0
1688993400000|2023-07-10 12:50:00|6078.97|6078.97|6076.93|6076.93|6081.09|6081.09|6076.93|6076.93|0
1688993700000|2023-07-10 12:55:00|6077.25|6077.25|6079.96|6079.96|6080.3|6080.3|6076.34|6076.34|0
1688994000000|2023-07-10 13:00:00|6080.06|6080.06|6085.86|6085.86|6085.86|6085.86|6079.56|6079.56|0
1688994300000|2023-07-10 13:05:00|6085.36|6085.36|6074.39|6074.39|6086.01|6086.01|6074.39|6074.39|0
1688994600000|2023-07-10 13:10:00|6073.89|6073.89|6080.35|6080.35|6080.35|6080.35|6072.26|6072.26|0
1688994900000|2023-07-10 13:15:00|6079.63|6079.63|6075.63|6075.63|6079.63|6079.63|6075.63|6075.63|0
1688995200000|2023-07-10 13:20:00|6074.9|6074.9|6067.83|6067.83|6075|6075|6067.33|6067.33|0
1688995500000|2023-07-10 13:25:00|6068.56|6068.56|6066.43|6066.43|6069.29|6069.29|6063.55|6063.55|0
1688995800000|2023-07-10 13:30:00|6065.93|6065.93|6076.73|6076.73|6076.89|6076.89|6064.65|6064.65|0
1688996100000|2023-07-10 13:35:00|6076.23|6076.23|6071.53|6071.53|6076.6|6076.6|6071.53|6071.53|0
1688996400000|2023-07-10 13:40:00|6071.41|6071.41|6072.99|6072.99|6075.86|6075.86|6071.29|6071.29|0
1688996700000|2023-07-10 13:45:00|6073.72|6073.72|6076.07|6076.07|6078.58|6078.58|6073.46|6073.46|0
1688997000000|2023-07-10 13:50:00|6076.8|6076.8|6076.86|6076.86|6079.99|6079.99|6073.93|6073.93|0
1688997300000|2023-07-10 13:55:00|6077.5|6077.5|6083.9|6083.9|6086.81|6086.81|6076.04|6076.04|0
1688997600000|2023-07-10 14:00:00|6083.4|6083.4|6086.49|6086.49|6086.65|6086.65|6083.24|6083.24|0
1688997900000|2023-07-10 14:05:00|6087|6087|6086.92|6086.92|6087.5|6087.5|6083.39|6083.39|0
1688998200000|2023-07-10 14:10:00|6086.19|6086.19|6085.07|6085.07|6087.51|6087.51|6081.31|6081.31|0
1688998500000|2023-07-10 14:15:00|6085.8|6085.8|6080.77|6080.77|6085.8|6085.8|6077.08|6077.08|0
1688998800000|2023-07-10 14:20:00|6081.09|6081.09|6084.86|6084.86|6085.02|6085.02|6080.29|6080.29|0
1688999100000|2023-07-10 14:25:00|6084.13|6084.13|6083.54|6083.54|6084.95|6084.95|6081.68|6081.68|0
1688999400000|2023-07-10 14:30:00|6083.86|6083.86|6082.28|6082.28|6084.73|6084.73|6081.38|6081.38|0
1688999700000|2023-07-10 14:35:00|6081.78|6081.78|6083.53|6083.53|6086.03|6086.03|6080.65|6080.65|0
1689000000000|2023-07-10 14:40:00|6083.21|6083.21|6081.87|6081.87|6084.96|6084.96|6080.32|6080.32|0
1689000300000|2023-07-10 14:45:00|6082.87|6082.87|6086.99|6086.99|6088.13|6088.13|6082.87|6082.87|0
1689000600000|2023-07-10 14:50:00|6085.53|6085.53|6084.03|6084.03|6087.55|6087.55|6083.97|6083.97|0
1689000900000|2023-07-10 14:55:00|6084.76|6084.76|6086.32|6086.32|6086.81|6086.81|6083.7|6083.7|0
1689001200000|2023-07-10 15:00:00|6086.2|6086.2|6084.87|6084.87|6088.06|6088.06|6083.66|6083.66|0
1689001500000|2023-07-10 15:05:00|6084.55|6084.55|6086.34|6086.34|6086.5|6086.5|6083.65|6083.65|0
1689001800000|2023-07-10 15:10:00|6086.5|6086.5|6086.68|6086.68|6087.66|6087.66|6085.27|6085.27|0
1689002100000|2023-07-10 15:15:00|6086.34|6086.34|6084.07|6084.07|6087.39|6087.39|6083.75|6083.75|0
1689002400000|2023-07-10 15:20:00|6083.34|6083.34|6077.86|6077.86|6084.07|6084.07|6075.74|6075.74|0
1689002700000|2023-07-10 15:25:00|6077.54|6077.54|6078.47|6078.47|6079.73|6079.73|6076.24|6076.24|0
1689059700000|2023-07-11 07:15:00|6094.13|6094.13|6090.91|6090.91|6097.69|6097.69|6088.72|6088.72|0
1689060000000|2023-07-11 07:20:00|6090.27|6090.27|6082.42|6082.42|6090.27|6090.27|6081.96|6081.96|0
1689060300000|2023-07-11 07:25:00|6080.24|6080.24|6076|6076|6080.24|6080.24|6073.28|6073.28|0
1689060600000|2023-07-11 07:30:00|6076.32|6076.32|6072.43|6072.43|6078.28|6078.28|6071.14|6071.14|0
1689060900000|2023-07-11 07:35:00|6072.93|6072.93|6082.43|6082.43|6082.59|6082.59|6069.72|6069.72|0
1689061200000|2023-07-11 07:40:00|6083.88|6083.88|6084.98|6084.98|6084.98|6084.98|6079.9|6079.9|0
1689061500000|2023-07-11 07:45:00|6085.23|6085.23|6081.09|6081.09|6085.23|6085.23|6079.94|6079.94|0
1689061800000|2023-07-11 07:50:00|6080.93|6080.93|6088.34|6088.34|6090.53|6090.53|6080.93|6080.93|0
1689062100000|2023-07-11 07:55:00|6088.84|6088.84|6084.89|6084.89|6089.57|6089.57|6081.9|6081.9|0
1689062400000|2023-07-11 08:00:00|6085.62|6085.62|6084.22|6084.22|6085.62|6085.62|6080.4|6080.4|0
1689062700000|2023-07-11 08:05:00|6084.32|6084.32|6082.91|6082.91|6085.91|6085.91|6080.6|6080.6|0
1689063000000|2023-07-11 08:10:00|6083.63|6083.63|6083.26|6083.26|6085.59|6085.59|6083.26|6083.26|0
1689063300000|2023-07-11 08:15:00|6082.76|6082.76|6073.95|6073.95|6082.76|6082.76|6073.95|6073.95|0
1689063600000|2023-07-11 08:20:00|6073.22|6073.22|6071.48|6071.48|6075.79|6075.79|6071.48|6071.48|0
1689063900000|2023-07-11 08:25:00|6070.76|6070.76|6061.96|6061.96|6071.48|6071.48|6061.46|6061.46|0
1689064200000|2023-07-11 08:30:00|6062.28|6062.28|6058.81|6058.81|6063.83|6063.83|6058.49|6058.49|0
1689064500000|2023-07-11 08:35:00|6058.49|6058.49|6057.14|6057.14|6061.73|6061.73|6055.22|6055.22|0
1689064800000|2023-07-11 08:40:00|6057.87|6057.87|6055.1|6055.1|6058.24|6058.24|6054.3|6054.3|0
1689065100000|2023-07-11 08:45:00|6056.1|6056.1|6063.38|6063.38|6063.38|6063.38|6056.1|6056.1|0
1689065400000|2023-07-11 08:50:00|6064.02|6064.02|6061.63|6061.63|6064.26|6064.26|6061.35|6061.35|0
1689065700000|2023-07-11 08:55:00|6063.82|6063.82|6065.68|6065.68|6067.28|6067.28|6062.97|6062.97|0
1689066000000|2023-07-11 09:00:00|6065.52|6065.52|6060.44|6060.44|6065.52|6065.52|6059.28|6059.28|0
1689066300000|2023-07-11 09:05:00|6060.6|6060.6|6058.99|6058.99|6062.72|6062.72|6058.67|6058.67|0
1689066600000|2023-07-11 09:10:00|6059.19|6059.19|6062.49|6062.49|6062.49|6062.49|6058.31|6058.31|0
1689066900000|2023-07-11 09:15:00|6063.22|6063.22|6054.23|6054.23|6064.22|6064.22|6053.51|6053.51|0
1689067200000|2023-07-11 09:20:00|6054.96|6054.96|6054.16|6054.16|6056.46|6056.46|6054.06|6054.06|0
1689067500000|2023-07-11 09:25:00|6054.89|6054.89|6057.88|6057.88|6057.88|6057.88|6053.76|6053.76|0
1689067800000|2023-07-11 09:30:00|6058.01|6058.01|6060.83|6060.83|6060.83|6060.83|6056.19|6056.19|0
1689068100000|2023-07-11 09:35:00|6060.33|6060.33|6061.4|6061.4|6063.58|6063.58|6060.23|6060.23|0
1689068400000|2023-07-11 09:40:00|6060.67|6060.67|6059.59|6059.59|6060.99|6060.99|6058.79|6058.79|0
1689068700000|2023-07-11 09:45:00|6060.32|6060.32|6061.85|6061.85|6062.05|6062.05|6060.32|6060.32|0
1689069000000|2023-07-11 09:50:00|6062.58|6062.58|6060.63|6060.63|6062.58|6062.58|6059.99|6059.99|0
1689069300000|2023-07-11 09:55:00|6061.13|6061.13|6056.84|6056.84|6061.35|6061.35|6055.84|6055.84|0
1689069600000|2023-07-11 10:00:00|6057.57|6057.57|6057.5|6057.5|6060.64|6060.64|6057.18|6057.18|0
1689069900000|2023-07-11 10:05:00|6057.82|6057.82|6059.19|6059.19|6059.23|6059.23|6057.09|6057.09|0
1689070200000|2023-07-11 10:10:00|6059.03|6059.03|6060.39|6060.39|6060.55|6060.55|6058.8|6058.8|0
1689070500000|2023-07-11 10:15:00|6060.89|6060.89|6058.73|6058.73|6060.89|6060.89|6057.96|6057.96|0
1689070800000|2023-07-11 10:20:00|6060.92|6060.92|6063.01|6063.01|6063.74|6063.74|6060.92|6060.92|0
1689071100000|2023-07-11 10:25:00|6062.51|6062.51|6061.29|6061.29|6063.24|6063.24|6061.01|6061.01|0
1689071400000|2023-07-11 10:30:00|6061.13|6061.13|6059.71|6059.71|6061.33|6061.33|6058.09|6058.09|0
1689071700000|2023-07-11 10:35:00|6060.43|6060.43|6056.29|6056.29|6060.43|6060.43|6055.79|6055.79|0
1689072000000|2023-07-11 10:40:00|6055.56|6055.56|6053.98|6053.98|6056.29|6056.29|6052.78|6052.78|0
1689072300000|2023-07-11 10:45:00|6053.74|6053.74|6054.15|6054.15|6055.7|6055.7|6053.67|6053.67|0
1689072600000|2023-07-11 10:50:00|6053.83|6053.83|6055.4|6055.4|6055.4|6055.4|6052.46|6052.46|0
1689072900000|2023-07-11 10:55:00|6055.64|6055.64|6055.8|6055.8|6056.69|6056.69|6055.64|6055.64|0
1689073200000|2023-07-11 11:00:00|6055.96|6055.96|6056.35|6056.35|6057.7|6057.7|6054.96|6054.96|0
1689073500000|2023-07-11 11:05:00|6057.08|6057.08|6056.12|6056.12|6057.58|6057.58|6056.12|6056.12|0
1689073800000|2023-07-11 11:10:00|6055.39|6055.39|6056.17|6056.17|6056.17|6056.17|6054.39|6054.39|0
1689074100000|2023-07-11 11:15:00|6055.67|6055.67|6053.37|6053.37|6057.12|6057.12|6053.37|6053.37|0
1689074400000|2023-07-11 11:20:00|6053.2|6053.2|6054.71|6054.71|6054.82|6054.82|6053.2|6053.2|0
1689074700000|2023-07-11 11:25:00|6054.83|6054.83|6057.35|6057.35|6057.35|6057.35|6054.83|6054.83|0
1689075000000|2023-07-11 11:30:00|6056.85|6056.85|6054.76|6054.76|6057.17|6057.17|6054.76|6054.76|0
1689075300000|2023-07-11 11:35:00|6054.6|6054.6|6054.28|6054.28|6055.78|6055.78|6053.6|6053.6|0
1689075600000|2023-07-11 11:40:00|6053.78|6053.78|6047.58|6047.58|6053.78|6053.78|6047.58|6047.58|0
1689075900000|2023-07-11 11:45:00|6046.85|6046.85|6051.02|6051.02|6051.02|6051.02|6046.85|6046.85|0
1689076200000|2023-07-11 11:50:00|6050.52|6050.52|6050.09|6050.09|6050.52|6050.52|6049.2|6049.2|0
1689076500000|2023-07-11 11:55:00|6049.58|6049.58|6054.05|6054.05|6054.05|6054.05|6049.27|6049.27|0
1689076800000|2023-07-11 12:00:00|6055.55|6055.55|6059.99|6059.99|6059.99|6059.99|6055.55|6055.55|0
1689077100000|2023-07-11 12:05:00|6060.15|6060.15|6057.26|6057.26|6060.15|6060.15|6056.26|6056.26|0
1689077400000|2023-07-11 12:10:00|6056.26|6056.26|6058.63|6058.63|6058.63|6058.63|6055.53|6055.53|0
1689077700000|2023-07-11 12:15:00|6058.79|6058.79|6057.38|6057.38|6058.79|6058.79|6056.51|6056.51|0
1689078000000|2023-07-11 12:20:00|6060.3|6060.3|6062.24|6062.24|6062.24|6062.24|6057.93|6057.93|0
1689078300000|2023-07-11 12:25:00|6062.4|6062.4|6068.87|6068.87|6069.43|6069.43|6062.16|6062.16|0
1689078600000|2023-07-11 12:30:00|6070.32|6070.32|6072.35|6072.35|6073.17|6073.17|6069.59|6069.59|0
1689078900000|2023-07-11 12:35:00|6072.85|6072.85|6068.74|6068.74|6073.25|6073.25|6068.74|6068.74|0
1689079200000|2023-07-11 12:40:00|6068.9|6068.9|6069.75|6069.75|6070.48|6070.48|6068.9|6068.9|0
1689079500000|2023-07-11 12:45:00|6070.25|6070.25|6078.97|6078.97|6078.97|6078.97|6070.25|6070.25|0
1689079800000|2023-07-11 12:50:00|6079.7|6079.7|6085.01|6085.01|6085.68|6085.68|6079.7|6079.7|0
1689080100000|2023-07-11 12:55:00|6084.29|6084.29|6088.36|6088.36|6089.98|6089.98|6083.91|6083.91|0
1689080400000|2023-07-11 13:00:00|6089.09|6089.09|6089.25|6089.25|6090.25|6090.25|6089.09|6089.09|0
1689080700000|2023-07-11 13:05:00|6088.52|6088.52|6084.96|6084.96|6088.52|6088.52|6083.01|6083.01|0
1689081000000|2023-07-11 13:10:00|6084.46|6084.46|6080.64|6080.64|6085.03|6085.03|6080.12|6080.12|0
1689081300000|2023-07-11 13:15:00|6080.96|6080.96|6080.24|6080.24|6081.69|6081.69|6076.51|6076.51|0
1689081600000|2023-07-11 13:20:00|6079.51|6079.51|6076.62|6076.62|6079.51|6079.51|6075.79|6075.79|0
1689081900000|2023-07-11 13:25:00|6076.12|6076.12|6078.36|6078.36|6078.68|6078.68|6074.83|6074.83|0
1689082200000|2023-07-11 13:30:00|6077.63|6077.63|6061.13|6061.13|6078.36|6078.36|6061.13|6061.13|0
1689082500000|2023-07-11 13:35:00|6061.45|6061.45|6062.46|6062.46|6062.46|6062.46|6055.8|6055.8|0
1689082800000|2023-07-11 13:40:00|6062.3|6062.3|6056.28|6056.28|6062.3|6062.3|6051.33|6051.33|0
1689083100000|2023-07-11 13:45:00|6055.55|6055.55|6054.08|6054.08|6058.98|6058.98|6053.92|6053.92|0
1689083400000|2023-07-11 13:50:00|6053.96|6053.96|6054.1|6054.1|6055.39|6055.39|6053.2|6053.2|0
1689083700000|2023-07-11 13:55:00|6054.26|6054.26|6059.8|6059.8|6061.01|6061.01|6053.99|6053.99|0
1689084000000|2023-07-11 14:00:00|6060.8|6060.8|6047.38|6047.38|6061.28|6061.28|6047.38|6047.38|0
1689084300000|2023-07-11 14:05:00|6046.88|6046.88|6047.44|6047.44|6047.44|6047.44|6044.42|6044.42|0
1689084600000|2023-07-11 14:10:00|6047.6|6047.6|6040.95|6040.95|6048.1|6048.1|6039.49|6039.49|0
1689084900000|2023-07-11 14:15:00|6040.83|6040.83|6034.85|6034.85|6040.83|6040.83|6032.14|6032.14|0
1689085200000|2023-07-11 14:20:00|6035.35|6035.35|6043.04|6043.04|6043.77|6043.77|6035.13|6035.13|0
1689085500000|2023-07-11 14:25:00|6043.2|6043.2|6052.34|6052.34|6055.8|6055.8|6043.2|6043.2|0
1689085800000|2023-07-11 14:30:00|6051.61|6051.61|6053.09|6053.09|6057.83|6057.83|6051.61|6051.61|0
1689086100000|2023-07-11 14:35:00|6053.59|6053.59|6059|6059|6063.65|6063.65|6053.59|6053.59|0
1689086400000|2023-07-11 14:40:00|6059.16|6059.16|6062.98|6062.98|6062.98|6062.98|6058.43|6058.43|0
1689086700000|2023-07-11 14:45:00|6063.71|6063.71|6051.07|6051.07|6063.71|6063.71|6049.7|6049.7|0
1689087000000|2023-07-11 14:50:00|6050.57|6050.57|6050.59|6050.59|6052.33|6052.33|6050.14|6050.14|0
1689087300000|2023-07-11 14:55:00|6051.23|6051.23|6046.9|6046.9|6051.95|6051.95|6045.45|6045.45|0
1689087600000|2023-07-11 15:00:00|6046.4|6046.4|6050.24|6050.24|6050.24|6050.24|6046.4|6046.4|0
1689087900000|2023-07-11 15:05:00|6050.97|6050.97|6051.47|6051.47|6051.74|6051.74|6049.44|6049.44|0
1689088200000|2023-07-11 15:10:00|6052.2|6052.2|6056.24|6056.24|6056.24|6056.24|6052.03|6052.03|0
1689088500000|2023-07-11 15:15:00|6055.99|6055.99|6059.26|6059.26|6059.39|6059.39|6055.87|6055.87|0
1689088800000|2023-07-11 15:20:00|6057.81|6057.81|6049.95|6049.95|6057.81|6057.81|6049.45|6049.45|0
1689089100000|2023-07-11 15:25:00|6051.41|6051.41|6050.66|6050.66|6052.75|6052.75|6047.28|6047.28|0
1689146100000|2023-07-12 07:15:00|6071.73|6071.73|6072.2|6072.2|6078.1|6078.1|6071.47|6071.47|0
1689146400000|2023-07-12 07:20:00|6072.52|6072.52|6071.29|6071.29|6075.43|6075.43|6068.79|6068.79|0
1689146700000|2023-07-12 07:25:00|6070.79|6070.79|6074.14|6074.14|6074.14|6074.14|6067.76|6067.76|0
1689147000000|2023-07-12 07:30:00|6073.78|6073.78|6076.29|6076.29|6076.29|6076.29|6071.23|6071.23|0
1689147300000|2023-07-12 07:35:00|6077.02|6077.02|6079.36|6079.36|6079.36|6079.36|6076.17|6076.17|0
1689147600000|2023-07-12 07:40:00|6080.64|6080.64|6090.02|6090.02|6090.02|6090.02|6080.64|6080.64|0
1689147900000|2023-07-12 07:45:00|6089.29|6089.29|6092.39|6092.39|6092.89|6092.89|6089.29|6089.29|0
1689148200000|2023-07-12 07:50:00|6092.89|6092.89|6102.5|6102.5|6102.74|6102.74|6092.89|6092.89|0
1689148500000|2023-07-12 07:55:00|6101.77|6101.77|6106.98|6106.98|6106.98|6106.98|6101.77|6101.77|0
1689148800000|2023-07-12 08:00:00|6106.58|6106.58|6112.08|6112.08|6112.08|6112.08|6104.86|6104.86|0
1689149100000|2023-07-12 08:05:00|6112.81|6112.81|6111.65|6111.65|6112.81|6112.81|6109.1|6109.1|0
1689149400000|2023-07-12 08:10:00|6111.89|6111.89|6116.93|6116.93|6118.3|6118.3|6110.63|6110.63|0
1689149700000|2023-07-12 08:15:00|6117.43|6117.43|6113.71|6113.71|6119.87|6119.87|6113.21|6113.21|0
1689150000000|2023-07-12 08:20:00|6113.21|6113.21|6096.08|6096.08|6113.21|6113.21|6096.08|6096.08|0
1689150300000|2023-07-12 08:25:00|6097.08|6097.08|6105.38|6105.38|6105.38|6105.38|6097.08|6097.08|0
1689150600000|2023-07-12 08:30:00|6107.6|6107.6|6118.54|6118.54|6118.83|6118.83|6107.6|6107.6|0
1689150900000|2023-07-12 08:35:00|6119.27|6119.27|6118.09|6118.09|6121.25|6121.25|6117.2|6117.2|0
1689151200000|2023-07-12 08:40:00|6116.63|6116.63|6117.33|6117.33|6117.65|6117.65|6114.12|6114.12|0
1689151500000|2023-07-12 08:45:00|6118.13|6118.13|6115.52|6115.52|6118.92|6118.92|6115.52|6115.52|0
1689151800000|2023-07-12 08:50:00|6116.25|6116.25|6114.21|6114.21|6118.49|6118.49|6113.77|6113.77|0
1689152100000|2023-07-12 08:55:00|6114.94|6114.94|6122.19|6122.19|6122.31|6122.31|6114.94|6114.94|0
1689152400000|2023-07-12 09:00:00|6120.01|6120.01|6118.44|6118.44|6120.3|6120.3|6118.44|6118.44|0
1689152700000|2023-07-12 09:05:00|6118.12|6118.12|6122.19|6122.19|6122.19|6122.19|6118|6118|0
1689153000000|2023-07-12 09:10:00|6122.51|6122.51|6121.92|6121.92|6123.06|6123.06|6121.92|6121.92|0
1689153300000|2023-07-12 09:15:00|6122.42|6122.42|6124.74|6124.74|6125.15|6125.15|6120.81|6120.81|0
1689153600000|2023-07-12 09:20:00|6124.26|6124.26|6120.95|6120.95|6124.58|6124.58|6120.23|6120.23|0
1689153900000|2023-07-12 09:25:00|6122.18|6122.18|6120.89|6120.89|6122.68|6122.68|6120.89|6120.89|0
1689154200000|2023-07-12 09:30:00|6120.16|6120.16|6117.14|6117.14|6120.94|6120.94|6116.98|6116.98|0
1689154500000|2023-07-12 09:35:00|6117.3|6117.3|6125.26|6125.26|6125.26|6125.26|6117.3|6117.3|0
1689154800000|2023-07-12 09:40:00|6125.99|6125.99|6124.93|6124.93|6128.26|6128.26|6124.93|6124.93|0
1689155100000|2023-07-12 09:45:00|6125.66|6125.66|6126.41|6126.41|6128.76|6128.76|6122.08|6122.08|0
1689155400000|2023-07-12 09:50:00|6124.95|6124.95|6126.4|6126.4|6126.73|6126.73|6124.95|6124.95|0
1689155700000|2023-07-12 09:55:00|6126.77|6126.77|6128.57|6128.57|6129.05|6129.05|6126.77|6126.77|0
1689156000000|2023-07-12 10:00:00|6129.3|6129.3|6129.22|6129.22|6130.53|6130.53|6127.6|6127.6|0
1689156300000|2023-07-12 10:05:00|6130.22|6130.22|6130.81|6130.81|6131.61|6131.61|6130.22|6130.22|0
1689156600000|2023-07-12 10:10:00|6130.97|6130.97|6126.17|6126.17|6130.97|6130.97|6125.5|6125.5|0
1689156900000|2023-07-12 10:15:00|6126.9|6126.9|6131.79|6131.79|6131.79|6131.79|6125.6|6125.6|0
1689157200000|2023-07-12 10:20:00|6133.79|6133.79|6131.15|6131.15|6133.79|6133.79|6131.15|6131.15|0
1689157500000|2023-07-12 10:25:00|6131.88|6131.88|6132.37|6132.37|6132.61|6132.61|6129.69|6129.69|0
1689157800000|2023-07-12 10:30:00|6133.17|6133.17|6132.3|6132.3|6133.78|6133.78|6130.04|6130.04|0
1689158100000|2023-07-12 10:35:00|6133.03|6133.03|6138.61|6138.61|6139.26|6139.26|6133.03|6133.03|0
1689158400000|2023-07-12 10:40:00|6139.34|6139.34|6137.11|6137.11|6139.34|6139.34|6137.11|6137.11|0
1689158700000|2023-07-12 10:45:00|6136.61|6136.61|6136.66|6136.66|6136.7|6136.7|6135.4|6135.4|0
1689159000000|2023-07-12 10:50:00|6136.78|6136.78|6135.81|6135.81|6137.02|6137.02|6135.81|6135.81|0
1689159300000|2023-07-12 10:55:00|6135.08|6135.08|6134.52|6134.52|6135.08|6135.08|6133.46|6133.46|0
1689159600000|2023-07-12 11:00:00|6133.79|6133.79|6138.9|6138.9|6139.8|6139.8|6132.17|6132.17|0
1689159900000|2023-07-12 11:05:00|6139.63|6139.63|6138.29|6138.29|6139.63|6139.63|6133.62|6133.62|0
1689160200000|2023-07-12 11:10:00|6137.79|6137.79|6136.2|6136.2|6138.14|6138.14|6136.2|6136.2|0
1689160500000|2023-07-12 11:15:00|6137.66|6137.66|6135.34|6135.34|6140.48|6140.48|6135.34|6135.34|0
1689160800000|2023-07-12 11:20:00|6136.34|6136.34|6137.79|6137.79|6139.59|6139.59|6135.7|6135.7|0
1689161100000|2023-07-12 11:25:00|6137.96|6137.96|6139.39|6139.39|6141.57|6141.57|6137.8|6137.8|0
1689161400000|2023-07-12 11:30:00|6139.71|6139.71|6142.3|6142.3|6142.3|6142.3|6139.55|6139.55|0
1689161700000|2023-07-12 11:35:00|6141.57|6141.57|6140.75|6140.75|6141.57|6141.57|6140.27|6140.27|0
1689162000000|2023-07-12 11:40:00|6140.87|6140.87|6140.95|6140.95|6141.6|6141.6|6140.71|6140.71|0
1689162300000|2023-07-12 11:45:00|6140.71|6140.71|6136.89|6136.89|6140.71|6140.71|6136.89|6136.89|0
1689162600000|2023-07-12 11:50:00|6137.61|6137.61|6142.98|6142.98|6143.99|6143.99|6137.61|6137.61|0
1689162900000|2023-07-12 11:55:00|6142.26|6142.26|6147.42|6147.42|6147.42|6147.42|6142.26|6142.26|0
1689163200000|2023-07-12 12:00:00|6146.92|6146.92|6147.12|6147.12|6147.28|6147.28|6144.69|6144.69|0
1689163500000|2023-07-12 12:05:00|6146.39|6146.39|6146.94|6146.94|6146.94|6146.94|6145.66|6145.66|0
1689163800000|2023-07-12 12:10:00|6146.21|6146.21|6145.6|6145.6|6146.45|6146.45|6144.87|6144.87|0
1689164100000|2023-07-12 12:15:00|6146.33|6146.33|6145.28|6145.28|6146.45|6146.45|6142.4|6142.4|0
1689164400000|2023-07-12 12:20:00|6145.38|6145.38|6145.75|6145.75|6147.05|6147.05|6144.66|6144.66|0
1689164700000|2023-07-12 12:25:00|6145.51|6145.51|6146.85|6146.85|6146.85|6146.85|6141.07|6141.07|0
1689165000000|2023-07-12 12:30:00|6147.01|6147.01|6149.71|6149.71|6158.76|6158.76|6146.32|6146.32|0
1689165300000|2023-07-12 12:35:00|6148.98|6148.98|6149.35|6149.35|6154.49|6154.49|6147.55|6147.55|0
1689165600000|2023-07-12 12:40:00|6148.85|6148.85|6146.98|6146.98|6148.85|6148.85|6143.29|6143.29|0
1689165900000|2023-07-12 12:45:00|6146.82|6146.82|6144.63|6144.63|6146.82|6146.82|6138.87|6138.87|0
1689166200000|2023-07-12 12:50:00|6143.9|6143.9|6148.38|6148.38|6150.12|6150.12|6143.9|6143.9|0
1689166500000|2023-07-12 12:55:00|6148.86|6148.86|6153.37|6153.37|6153.37|6153.37|6147.22|6147.22|0
1689166800000|2023-07-12 13:00:00|6154.1|6154.1|6149.93|6149.93|6154.1|6154.1|6147.98|6147.98|0
1689167100000|2023-07-12 13:05:00|6149.43|6149.43|6141.73|6141.73|6149.43|6149.43|6140.83|6140.83|0
1689167400000|2023-07-12 13:10:00|6142.46|6142.46|6144.09|6144.09|6144.7|6144.7|6142.46|6142.46|0
1689167700000|2023-07-12 13:15:00|6144.82|6144.82|6147.82|6147.82|6147.94|6147.94|6143.86|6143.86|0
1689168000000|2023-07-12 13:20:00|6149.32|6149.32|6145.44|6145.44|6149.32|6149.32|6144.3|6144.3|0
1689168300000|2023-07-12 13:25:00|6144.94|6144.94|6142.77|6142.77|6144.94|6144.94|6141.18|6141.18|0
1689168600000|2023-07-12 13:30:00|6143.09|6143.09|6144.63|6144.63|6144.63|6144.63|6140.54|6140.54|0
1689168900000|2023-07-12 13:35:00|6145.36|6145.36|6141.04|6141.04|6148.19|6148.19|6139.31|6139.31|0
1689169200000|2023-07-12 13:40:00|6140.31|6140.31|6138.41|6138.41|6141.5|6141.5|6137.68|6137.68|0
1689169500000|2023-07-12 13:45:00|6139.14|6139.14|6139.82|6139.82|6141.67|6141.67|6136.95|6136.95|0
1689169800000|2023-07-12 13:50:00|6140.32|6140.32|6140.03|6140.03|6142.68|6142.68|6139.32|6139.32|0
1689170100000|2023-07-12 13:55:00|6140.16|6140.16|6146.15|6146.15|6146.81|6146.81|6139.66|6139.66|0
1689170400000|2023-07-12 14:00:00|6145.42|6145.42|6145.63|6145.63|6146.38|6146.38|6141.68|6141.68|0
1689170700000|2023-07-12 14:05:00|6147.63|6147.63|6144.21|6144.21|6147.63|6147.63|6141.94|6141.94|0
1689171000000|2023-07-12 14:10:00|6143.48|6143.48|6150.19|6150.19|6152.79|6152.79|6143.48|6143.48|0
1689171300000|2023-07-12 14:15:00|6151.65|6151.65|6154.63|6154.63|6154.7|6154.7|6148.64|6148.64|0
1689171600000|2023-07-12 14:20:00|6154.47|6154.47|6151.42|6151.42|6157.01|6157.01|6151.42|6151.42|0
1689171900000|2023-07-12 14:25:00|6151.26|6151.26|6155.5|6155.5|6155.5|6155.5|6151.01|6151.01|0
1689172200000|2023-07-12 14:30:00|6154.78|6154.78|6160.01|6160.01|6160.01|6160.01|6153.98|6153.98|0
1689172500000|2023-07-12 14:35:00|6160.81|6160.81|6161.45|6161.45|6162.33|6162.33|6159.1|6159.1|0
1689172800000|2023-07-12 14:40:00|6162.9|6162.9|6162.71|6162.71|6163.15|6163.15|6159.41|6159.41|0
1689173100000|2023-07-12 14:45:00|6162.55|6162.55|6158.02|6158.02|6163.04|6163.04|6157.86|6157.86|0
1689173400000|2023-07-12 14:50:00|6158.75|6158.75|6159.15|6159.15|6162.82|6162.82|6158.75|6158.75|0
1689173700000|2023-07-12 14:55:00|6158.99|6158.99|6162.5|6162.5|6162.89|6162.89|6158.99|6158.99|0
1689174000000|2023-07-12 15:00:00|6162.66|6162.66|6163.38|6163.38|6163.71|6163.71|6161.94|6161.94|0
1689174300000|2023-07-12 15:05:00|6164.11|6164.11|6167.98|6167.98|6168.87|6168.87|6162.88|6162.88|0
1689174600000|2023-07-12 15:10:00|6168.99|6168.99|6175.84|6175.84|6175.84|6175.84|6168.5|6168.5|0
1689174900000|2023-07-12 15:15:00|6175.11|6175.11|6175.46|6175.46|6177.53|6177.53|6172.63|6172.63|0
1689175200000|2023-07-12 15:20:00|6175.3|6175.3|6174.68|6174.68|6176.02|6176.02|6172.92|6172.92|0
1689175500000|2023-07-12 15:25:00|6174.18|6174.18|6171.59|6171.59|6175.86|6175.86|6170.76|6170.76|0
1689232500000|2023-07-13 07:15:00|6142.08|6142.08|6136.53|6136.53|6144.58|6144.58|6136.53|6136.53|0
1689232800000|2023-07-13 07:20:00|6135.07|6135.07|6137.98|6137.98|6137.98|6137.98|6135.07|6135.07|0
1689233100000|2023-07-13 07:25:00|6137.74|6137.74|6128.09|6128.09|6137.86|6137.86|6128.09|6128.09|0
1689233400000|2023-07-13 07:30:00|6129.09|6129.09|6127.76|6127.76|6129.82|6129.82|6123.84|6123.84|0
1689233700000|2023-07-13 07:35:00|6128.13|6128.13|6136.31|6136.31|6136.31|6136.31|6128.13|6128.13|0
1689234000000|2023-07-13 07:40:00|6136.63|6136.63|6138.23|6138.23|6138.96|6138.96|6134.44|6134.44|0
1689234300000|2023-07-13 07:45:00|6139.23|6139.23|6143.66|6143.66|6145.12|6145.12|6137.27|6137.27|0
1689234600000|2023-07-13 07:50:00|6144.39|6144.39|6140.51|6140.51|6145.44|6145.44|6139.79|6139.79|0
1689234900000|2023-07-13 07:55:00|6141.01|6141.01|6148.2|6148.2|6148.2|6148.2|6141.01|6141.01|0
1689235200000|2023-07-13 08:00:00|6148.3|6148.3|6132.9|6132.9|6148.7|6148.7|6132.9|6132.9|0
1689235500000|2023-07-13 08:05:00|6133.4|6133.4|6136.29|6136.29|6137.3|6137.3|6133.4|6133.4|0
1689235800000|2023-07-13 08:10:00|6136.93|6136.93|6142.32|6142.32|6142.32|6142.32|6136.93|6136.93|0
1689236100000|2023-07-13 08:15:00|6142.48|6142.48|6142.41|6142.41|6142.48|6142.48|6140.95|6140.95|0
1689236400000|2023-07-13 08:20:00|6143.14|6143.14|6144.61|6144.61|6148.6|6148.6|6143.14|6143.14|0
1689236700000|2023-07-13 08:25:00|6143.88|6143.88|6140.11|6140.11|6143.88|6143.88|6140.11|6140.11|0
1689237000000|2023-07-13 08:30:00|6140.61|6140.61|6135.7|6135.7|6140.61|6140.61|6135.7|6135.7|0
1689237300000|2023-07-13 08:35:00|6136.18|6136.18|6133.91|6133.91|6136.71|6136.71|6133.91|6133.91|0
1689237600000|2023-07-13 08:40:00|6134.71|6134.71|6141.59|6141.59|6141.59|6141.59|6134.03|6134.03|0
1689237900000|2023-07-13 08:45:00|6140.95|6140.95|6139.56|6139.56|6142|6142|6139.56|6139.56|0
1689238200000|2023-07-13 08:50:00|6138.56|6138.56|6138.58|6138.58|6140.84|6140.84|6137.14|6137.14|0
1689238500000|2023-07-13 08:55:00|6137.85|6137.85|6137.82|6137.82|6143.3|6143.3|6137.82|6137.82|0
1689238800000|2023-07-13 09:00:00|6137.31|6137.31|6133.43|6133.43|6137.31|6137.31|6133.41|6133.41|0
1689239100000|2023-07-13 09:05:00|6133.27|6133.27|6137.41|6137.41|6137.73|6137.73|6131.74|6131.74|0
1689239400000|2023-07-13 09:10:00|6136.68|6136.68|6138.62|6138.62|6138.62|6138.62|6135.15|6135.15|0
1689239700000|2023-07-13 09:15:00|6139.62|6139.62|6143.36|6143.36|6145.54|6145.54|6139.12|6139.12|0
1689240000000|2023-07-13 09:20:00|6143.6|6143.6|6146.43|6146.43|6146.43|6146.43|6142.51|6142.51|0
1689240300000|2023-07-13 09:25:00|6145.93|6145.93|6145.45|6145.45|6145.93|6145.93|6143.27|6143.27|0
1689240600000|2023-07-13 09:30:00|6145.21|6145.21|6142.14|6142.14|6145.21|6145.21|6140.27|6140.27|0
1689240900000|2023-07-13 09:35:00|6141.98|6141.98|6141.32|6141.32|6141.98|6141.98|6140.41|6140.41|0
1689241200000|2023-07-13 09:40:00|6140.82|6140.82|6137.88|6137.88|6140.82|6140.82|6137.88|6137.88|0
1689241500000|2023-07-13 09:45:00|6138.38|6138.38|6142.81|6142.81|6142.81|6142.81|6138.38|6138.38|0
1689241800000|2023-07-13 09:50:00|6144.04|6144.04|6144.14|6144.14|6146.02|6146.02|6143.64|6143.64|0
1689242100000|2023-07-13 09:55:00|6143.98|6143.98|6142.29|6142.29|6144.48|6144.48|6142.29|6142.29|0
1689242400000|2023-07-13 10:00:00|6142.45|6142.45|6142.77|6142.77|6143.45|6143.45|6142.27|6142.27|0
1689242700000|2023-07-13 10:05:00|6143.09|6143.09|6143.03|6143.03|6144.71|6144.71|6142.03|6142.03|0
1689243000000|2023-07-13 10:10:00|6142.9|6142.9|6141.31|6141.31|6142.9|6142.9|6140.59|6140.59|0
1689243300000|2023-07-13 10:15:00|6140.81|6140.81|6142.41|6142.41|6142.41|6142.41|6140.65|6140.65|0
1689243600000|2023-07-13 10:20:00|6143.05|6143.05|6146.96|6146.96|6146.96|6146.96|6143.05|6143.05|0
1689243900000|2023-07-13 10:25:00|6147.08|6147.08|6145.58|6145.58|6147.08|6147.08|6144.62|6144.62|0
1689244200000|2023-07-13 10:30:00|6146.08|6146.08|6152.16|6152.16|6152.44|6152.44|6146.08|6146.08|0
1689244500000|2023-07-13 10:35:00|6152.36|6152.36|6153.13|6153.13|6154.59|6154.59|6152.36|6152.36|0
1689244800000|2023-07-13 10:40:00|6152.4|6152.4|6157.07|6157.07|6157.07|6157.07|6152.15|6152.15|0
1689245100000|2023-07-13 10:45:00|6158.07|6158.07|6160.53|6160.53|6160.53|6160.53|6157.39|6157.39|0
1689245400000|2023-07-13 10:50:00|6161.49|6161.49|6163.85|6163.85|6163.85|6163.85|6160.45|6160.45|0
1689245700000|2023-07-13 10:55:00|6163.12|6163.12|6160.01|6160.01|6163.65|6163.65|6158.78|6158.78|0
1689246000000|2023-07-13 11:00:00|6159.89|6159.89|6157.62|6157.62|6160.14|6160.14|6157.62|6157.62|0
1689246300000|2023-07-13 11:05:00|6156.98|6156.98|6160.26|6160.26|6160.26|6160.26|6156.66|6156.66|0
1689246600000|2023-07-13 11:10:00|6159.94|6159.94|6154.88|6154.88|6159.94|6159.94|6154.88|6154.88|0
1689246900000|2023-07-13 11:15:00|6154.72|6154.72|6155.86|6155.86|6155.86|6155.86|6154.24|6154.24|0
1689247200000|2023-07-13 11:20:00|6155.36|6155.36|6154.34|6154.34|6155.96|6155.96|6154.34|6154.34|0
1689247500000|2023-07-13 11:25:00|6154.18|6154.18|6149.73|6149.73|6154.18|6154.18|6149.23|6149.23|0
1689247800000|2023-07-13 11:30:00|6150.05|6150.05|6145.02|6145.02|6150.37|6150.37|6145.02|6145.02|0
1689248100000|2023-07-13 11:35:00|6145.52|6145.52|6143.89|6143.89|6146.85|6146.85|6143.89|6143.89|0
1689248400000|2023-07-13 11:40:00|6143.39|6143.39|6143.23|6143.23|6143.55|6143.55|6142.66|6142.66|0
1689248700000|2023-07-13 11:45:00|6143.1|6143.1|6142.69|6142.69|6144.15|6144.15|6142.69|6142.69|0
1689249000000|2023-07-13 11:50:00|6144.15|6144.15|6140.22|6140.22|6144.88|6144.88|6138.16|6138.16|0
1689249300000|2023-07-13 11:55:00|6140.95|6140.95|6141.17|6141.17|6141.45|6141.45|6140.35|6140.35|0
1689249600000|2023-07-13 12:00:00|6140.85|6140.85|6143.37|6143.37|6143.69|6143.69|6140.85|6140.85|0
1689249900000|2023-07-13 12:05:00|6143.05|6143.05|6142.65|6142.65|6143.13|6143.13|6142.17|6142.17|0
1689250200000|2023-07-13 12:10:00|6141.93|6141.93|6142.59|6142.59|6143.92|6143.92|6141.29|6141.29|0
1689250500000|2023-07-13 12:15:00|6143.32|6143.32|6143.92|6143.92|6145.28|6145.28|6143.32|6143.32|0
1689250800000|2023-07-13 12:20:00|6143.76|6143.76|6143.58|6143.58|6143.76|6143.76|6143.26|6143.26|0
1689251100000|2023-07-13 12:25:00|6145.04|6145.04|6144.47|6144.47|6146.43|6146.43|6144.47|6144.47|0
1689251400000|2023-07-13 12:30:00|6143.83|6143.83|6150.83|6150.83|6153.91|6153.91|6143.83|6143.83|0
1689251700000|2023-07-13 12:35:00|6150.67|6150.67|6145.95|6145.95|6151.15|6151.15|6145.95|6145.95|0
1689252000000|2023-07-13 12:40:00|6144.95|6144.95|6146.75|6146.75|6148.09|6148.09|6144.79|6144.79|0
1689252300000|2023-07-13 12:45:00|6146.87|6146.87|6150.66|6150.66|6152.52|6152.52|6146.87|6146.87|0
1689252600000|2023-07-13 12:50:00|6150.34|6150.34|6151.56|6151.56|6151.56|6151.56|6147.54|6147.54|0
1689252900000|2023-07-13 12:55:00|6150.83|6150.83|6151.87|6151.87|6154.54|6154.54|6149.78|6149.78|0
1689253200000|2023-07-13 13:00:00|6150.87|6150.87|6151.34|6151.34|6151.34|6151.34|6149.58|6149.58|0
1689253500000|2023-07-13 13:05:00|6150.61|6150.61|6163.16|6163.16|6163.78|6163.78|6150.61|6150.61|0
1689253800000|2023-07-13 13:10:00|6163.41|6163.41|6161.41|6161.41|6164.51|6164.51|6160.3|6160.3|0
1689254100000|2023-07-13 13:15:00|6162.14|6162.14|6167.09|6167.09|6167.59|6167.59|6162.14|6162.14|0
1689254400000|2023-07-13 13:20:00|6165.71|6165.71|6166.21|6166.21|6166.43|6166.43|6164.2|6164.2|0
1689254700000|2023-07-13 13:25:00|6166.93|6166.93|6169.04|6169.04|6169.04|6169.04|6166.77|6166.77|0
1689255000000|2023-07-13 13:30:00|6168.31|6168.31|6165.99|6165.99|6168.31|6168.31|6162.76|6162.76|0
1689255300000|2023-07-13 13:35:00|6165.87|6165.87|6168.55|6168.55|6168.87|6168.87|6163.41|6163.41|0
1689255600000|2023-07-13 13:40:00|6168.87|6168.87|6172.5|6172.5|6173.16|6173.16|6168.87|6168.87|0
1689255900000|2023-07-13 13:45:00|6173.23|6173.23|6167.91|6167.91|6173.23|6173.23|6167.91|6167.91|0
1689256200000|2023-07-13 13:50:00|6167.41|6167.41|6171.6|6171.6|6171.6|6171.6|6167.41|6167.41|0
1689256500000|2023-07-13 13:55:00|6171.44|6171.44|6173.98|6173.98|6174.48|6174.48|6170.48|6170.48|0
1689256800000|2023-07-13 14:00:00|6174.71|6174.71|6173.17|6173.17|6175.28|6175.28|6171.91|6171.91|0
1689257100000|2023-07-13 14:05:00|6173.67|6173.67|6173.63|6173.63|6174.82|6174.82|6171.17|6171.17|0
1689257400000|2023-07-13 14:10:00|6173.47|6173.47|6171.38|6171.38|6174.52|6174.52|6171.35|6171.35|0
1689257700000|2023-07-13 14:15:00|6170.65|6170.65|6171.4|6171.4|6172.74|6172.74|6169.68|6169.68|0
1689258000000|2023-07-13 14:20:00|6171.24|6171.24|6173.47|6173.47|6174.11|6174.11|6171.24|6171.24|0
1689258300000|2023-07-13 14:25:00|6173.35|6173.35|6174.68|6174.68|6177.39|6177.39|6173.19|6173.19|0
1689258600000|2023-07-13 14:30:00|6174.84|6174.84|6176.09|6176.09|6179.6|6179.6|6174.84|6174.84|0
1689258900000|2023-07-13 14:35:00|6175.37|6175.37|6175.43|6175.43|6176.98|6176.98|6174.87|6174.87|0
1689259200000|2023-07-13 14:40:00|6175.27|6175.27|6177.07|6177.07|6179.52|6179.52|6174.61|6174.61|0
1689259500000|2023-07-13 14:45:00|6176.34|6176.34|6173.95|6173.95|6177.07|6177.07|6173.95|6173.95|0
1689259800000|2023-07-13 14:50:00|6173.45|6173.45|6171.84|6171.84|6173.45|6173.45|6170.35|6170.35|0
1689260100000|2023-07-13 14:55:00|6171.74|6171.74|6172.24|6172.24|6172.58|6172.58|6171.03|6171.03|0
1689260400000|2023-07-13 15:00:00|6173.24|6173.24|6173.87|6173.87|6173.87|6173.87|6171.82|6171.82|0
1689260700000|2023-07-13 15:05:00|6173.14|6173.14|6173.01|6173.01|6173.35|6173.35|6171.05|6171.05|0
1689261000000|2023-07-13 15:10:00|6172.85|6172.85|6173.86|6173.86|6175.68|6175.68|6172.85|6172.85|0
1689261300000|2023-07-13 15:15:00|6173.62|6173.62|6177.16|6177.16|6178.08|6178.08|6173.13|6173.13|0
1689261600000|2023-07-13 15:20:00|6176.92|6176.92|6179.44|6179.44|6179.61|6179.61|6176.02|6176.02|0
1689261900000|2023-07-13 15:25:00|6179.56|6179.56|6187.69|6187.69|6187.69|6187.69|6179.36|6179.36|0
1689318900000|2023-07-14 07:15:00|6182.16|6182.16|6177.55|6177.55|6182.32|6182.32|6175.5|6175.5|0
1689319200000|2023-07-14 07:20:00|6176.55|6176.55|6174.98|6174.98|6176.55|6176.55|6173.75|6173.75|0
1689319500000|2023-07-14 07:25:00|6175.58|6175.58|6173.94|6173.94|6175.58|6175.58|6172.62|6172.62|0
1689319800000|2023-07-14 07:30:00|6176.13|6176.13|6167.58|6167.58|6176.63|6176.63|6166.76|6166.76|0
1689320100000|2023-07-14 07:35:00|6166.85|6166.85|6157|6157|6166.85|6166.85|6154.56|6154.56|0
1689320400000|2023-07-14 07:40:00|6157.36|6157.36|6171.11|6171.11|6171.11|6171.11|6157.36|6157.36|0
1689320700000|2023-07-14 07:45:00|6169.66|6169.66|6179.17|6179.17|6179.17|6179.17|6168.4|6168.4|0
1689321000000|2023-07-14 07:50:00|6178.85|6178.85|6180.34|6180.34|6180.36|6180.36|6176.96|6176.96|0
1689321300000|2023-07-14 07:55:00|6179.84|6179.84|6181.94|6181.94|6181.94|6181.94|6179.47|6179.47|0
1689321600000|2023-07-14 08:00:00|6182.1|6182.1|6179.95|6179.95|6182.23|6182.23|6179.95|6179.95|0
1689321900000|2023-07-14 08:05:00|6177.76|6177.76|6175.56|6175.56|6177.76|6177.76|6174.55|6174.55|0
1689322200000|2023-07-14 08:10:00|6175.32|6175.32|6170.5|6170.5|6175.97|6175.97|6169.7|6169.7|0
1689322500000|2023-07-14 08:15:00|6170.62|6170.62|6174.39|6174.39|6174.39|6174.39|6170.62|6170.62|0
1689322800000|2023-07-14 08:20:00|6174.71|6174.71|6173.28|6173.28|6174.95|6174.95|6171.25|6171.25|0
1689323100000|2023-07-14 08:25:00|6173.78|6173.78|6171.31|6171.31|6174.1|6174.1|6171.31|6171.31|0
1689323400000|2023-07-14 08:30:00|6171.19|6171.19|6168.15|6168.15|6171.19|6171.19|6167.71|6167.71|0
1689323700000|2023-07-14 08:35:00|6171.06|6171.06|6170.02|6170.02|6171.22|6171.22|6169.36|6169.36|0
1689324000000|2023-07-14 08:40:00|6169.78|6169.78|6172.96|6172.96|6175.08|6175.08|6169.3|6169.3|0
1689324300000|2023-07-14 08:45:00|6172.8|6172.8|6158.06|6158.06|6173|6173|6157.33|6157.33|0
1689324600000|2023-07-14 08:50:00|6158.66|6158.66|6155.15|6155.15|6158.82|6158.82|6155.15|6155.15|0
1689324900000|2023-07-14 08:55:00|6155.27|6155.27|6155.99|6155.99|6158.46|6158.46|6154.53|6154.53|0
1689325200000|2023-07-14 09:00:00|6156.15|6156.15|6156.2|6156.2|6157.29|6157.29|6155.83|6155.83|0
1689325500000|2023-07-14 09:05:00|6154.72|6154.72|6154.21|6154.21|6155.06|6155.06|6152.87|6152.87|0
1689325800000|2023-07-14 09:10:00|6153.97|6153.97|6155.87|6155.87|6156.97|6156.97|6152.24|6152.24|0
1689326100000|2023-07-14 09:15:00|6154.41|6154.41|6151.92|6151.92|6155.73|6155.73|6151.92|6151.92|0
1689326400000|2023-07-14 09:20:00|6151.19|6151.19|6150.76|6150.76|6152.77|6152.77|6150.68|6150.68|0
1689326700000|2023-07-14 09:25:00|6150.25|6150.25|6152.94|6152.94|6156.43|6156.43|6150.25|6150.25|0
1689327000000|2023-07-14 09:30:00|6152.7|6152.7|6150.93|6150.93|6152.7|6152.7|6150.93|6150.93|0
1689327300000|2023-07-14 09:35:00|6151.09|6151.09|6150.61|6150.61|6151.41|6151.41|6148.65|6148.65|0
1689327600000|2023-07-14 09:40:00|6149.88|6149.88|6150.69|6150.69|6153.08|6153.08|6149.72|6149.72|0
1689327900000|2023-07-14 09:45:00|6150.19|6150.19|6150.64|6150.64|6150.8|6150.8|6149.71|6149.71|0
1689328200000|2023-07-14 09:50:00|6150.32|6150.32|6146.63|6146.63|6150.82|6150.82|6146.63|6146.63|0
1689328500000|2023-07-14 09:55:00|6146.79|6146.79|6144.8|6144.8|6146.79|6146.79|6144.48|6144.48|0
1689328800000|2023-07-14 10:00:00|6145.8|6145.8|6154.33|6154.33|6155.06|6155.06|6145.8|6145.8|0
1689329100000|2023-07-14 10:05:00|6154.17|6154.17|6155.54|6155.54|6155.84|6155.84|6153.67|6153.67|0
1689329400000|2023-07-14 10:10:00|6156.04|6156.04|6156.79|6156.79|6158.45|6158.45|6154.55|6154.55|0
1689329700000|2023-07-14 10:15:00|6156.28|6156.28|6151.27|6151.27|6156.28|6156.28|6151.27|6151.27|0
1689330000000|2023-07-14 10:20:00|6149.08|6149.08|6151.28|6151.28|6151.28|6151.28|6148.56|6148.56|0
1689330300000|2023-07-14 10:25:00|6151.16|6151.16|6150.4|6150.4|6151.89|6151.89|6149.58|6149.58|0
1689330600000|2023-07-14 10:30:00|6150.72|6150.72|6151.94|6151.94|6152.1|6152.1|6149.64|6149.64|0
1689330900000|2023-07-14 10:35:00|6152.07|6152.07|6157.4|6157.4|6158.21|6158.21|6151.72|6151.72|0
1689331200000|2023-07-14 10:40:00|6158.4|6158.4|6156.03|6156.03|6158.65|6158.65|6156.03|6156.03|0
1689331500000|2023-07-14 10:45:00|6155.3|6155.3|6158.98|6158.98|6160.06|6160.06|6155.3|6155.3|0
1689331800000|2023-07-14 10:50:00|6158.82|6158.82|6157.68|6157.68|6159.06|6159.06|6156.74|6156.74|0
1689332100000|2023-07-14 10:55:00|6159.87|6159.87|6157.18|6157.18|6160.19|6160.19|6157.16|6157.16|0
1689332400000|2023-07-14 11:00:00|6159.11|6159.11|6156.77|6156.77|6160.57|6160.57|6156|6156|0
1689332700000|2023-07-14 11:05:00|6156.65|6156.65|6156.84|6156.84|6157.33|6157.33|6156.65|6156.65|0
1689333000000|2023-07-14 11:10:00|6157|6157|6155.06|6155.06|6158.3|6158.3|6155.06|6155.06|0
1689333300000|2023-07-14 11:15:00|6154.74|6154.74|6152.92|6152.92|6154.74|6154.74|6151.92|6151.92|0
1689333600000|2023-07-14 11:20:00|6152.76|6152.76|6153.18|6153.18|6153.91|6153.91|6150.73|6150.73|0
1689333900000|2023-07-14 11:25:00|6153.82|6153.82|6155.35|6155.35|6156.47|6156.47|6153.09|6153.09|0
1689334200000|2023-07-14 11:30:00|6154.85|6154.85|6157.15|6157.15|6157.63|6157.63|6154.85|6154.85|0
1689334500000|2023-07-14 11:35:00|6158.15|6158.15|6157.53|6157.53|6159.19|6159.19|6156.8|6156.8|0
1689334800000|2023-07-14 11:40:00|6157.85|6157.85|6157.94|6157.94|6158.83|6158.83|6157.21|6157.21|0
1689335100000|2023-07-14 11:45:00|6158.9|6158.9|6159.75|6159.75|6159.75|6159.75|6158.54|6158.54|0
1689335400000|2023-07-14 11:50:00|6159.87|6159.87|6159.06|6159.06|6159.87|6159.87|6159.06|6159.06|0
1689335700000|2023-07-14 11:55:00|6159.4|6159.4|6159.55|6159.55|6159.55|6159.55|6158.92|6158.92|0
1689336000000|2023-07-14 12:00:00|6160.05|6160.05|6158.08|6158.08|6160.62|6160.62|6158.08|6158.08|0
1689336300000|2023-07-14 12:05:00|6158.45|6158.45|6165.42|6165.42|6167.98|6167.98|6158.45|6158.45|0
1689336600000|2023-07-14 12:10:00|6165.26|6165.26|6168.75|6168.75|6168.75|6168.75|6164.14|6164.14|0
1689336900000|2023-07-14 12:15:00|6168.59|6168.59|6172.26|6172.26|6174.34|6174.34|6168.27|6168.27|0
1689337200000|2023-07-14 12:20:00|6172.76|6172.76|6174.07|6174.07|6174.07|6174.07|6171.31|6171.31|0
1689337500000|2023-07-14 12:25:00|6174.39|6174.39|6175.41|6175.41|6176.31|6176.31|6174.35|6174.35|0
1689337800000|2023-07-14 12:30:00|6175.91|6175.91|6175.71|6175.71|6178.11|6178.11|6175.71|6175.71|0
1689338100000|2023-07-14 12:35:00|6176.44|6176.44|6178.12|6178.12|6178.97|6178.97|6175.71|6175.71|0
1689338400000|2023-07-14 12:40:00|6178.25|6178.25|6182.05|6182.05|6182.05|6182.05|6178.09|6178.09|0
1689338700000|2023-07-14 12:45:00|6182.78|6182.78|6186.52|6186.52|6186.52|6186.52|6182.05|6182.05|0
1689339000000|2023-07-14 12:50:00|6186.68|6186.68|6187.16|6187.16|6187.84|6187.84|6186.22|6186.22|0
1689339300000|2023-07-14 12:55:00|6187.89|6187.89|6199.51|6199.51|6199.51|6199.51|6187.89|6187.89|0
1689339600000|2023-07-14 13:00:00|6199.35|6199.35|6197.62|6197.62|6199.35|6199.35|6196.96|6196.96|0
1689339900000|2023-07-14 13:05:00|6197.12|6197.12|6191.76|6191.76|6197.12|6197.12|6191.44|6191.44|0
1689340200000|2023-07-14 13:10:00|6191.44|6191.44|6192.51|6192.51|6192.99|6192.99|6189.83|6189.83|0
1689340500000|2023-07-14 13:15:00|6192.83|6192.83|6193.74|6193.74|6196.5|6196.5|6192.83|6192.83|0
1689340800000|2023-07-14 13:20:00|6194.7|6194.7|6194.66|6194.66|6194.82|6194.82|6193.56|6193.56|0
1689341100000|2023-07-14 13:25:00|6194.33|6194.33|6195.55|6195.55|6196.72|6196.72|6192.6|6192.6|0
1689341400000|2023-07-14 13:30:00|6195.07|6195.07|6208.46|6208.46|6208.46|6208.46|6195.07|6195.07|0
1689341700000|2023-07-14 13:35:00|6208.96|6208.96|6205.41|6205.41|6210.24|6210.24|6205.18|6205.18|0
1689342000000|2023-07-14 13:40:00|6203.95|6203.95|6199.76|6199.76|6203.95|6203.95|6199.03|6199.03|0
1689342300000|2023-07-14 13:45:00|6199.03|6199.03|6195.73|6195.73|6200.07|6200.07|6195.41|6195.41|0
1689342600000|2023-07-14 13:50:00|6195.01|6195.01|6198.71|6198.71|6198.71|6198.71|6192.39|6192.39|0
1689342900000|2023-07-14 13:55:00|6197.71|6197.71|6191.94|6191.94|6200.31|6200.31|6189.39|6189.39|0
1689343200000|2023-07-14 14:00:00|6191.62|6191.62|6189.58|6189.58|6194.61|6194.61|6187.12|6187.12|0
1689343500000|2023-07-14 14:05:00|6189.34|6189.34|6181.87|6181.87|6189.34|6189.34|6181.57|6181.57|0
1689343800000|2023-07-14 14:10:00|6183.33|6183.33|6179.09|6179.09|6186.76|6186.76|6178.91|6178.91|0
1689344100000|2023-07-14 14:15:00|6178.37|6178.37|6179.92|6179.92|6185.07|6185.07|6177.64|6177.64|0
1689344400000|2023-07-14 14:20:00|6180.23|6180.23|6180.41|6180.41|6180.41|6180.41|6178.88|6178.88|0
1689344700000|2023-07-14 14:25:00|6180.53|6180.53|6182.1|6182.1|6182.1|6182.1|6180.37|6180.37|0
1689345000000|2023-07-14 14:30:00|6182.22|6182.22|6185.4|6185.4|6185.4|6185.4|6181.44|6181.44|0
1689345300000|2023-07-14 14:35:00|6185.5|6185.5|6184.72|6184.72|6185.92|6185.92|6184.63|6184.63|0
1689345600000|2023-07-14 14:40:00|6185.04|6185.04|6184.19|6184.19|6187|6187|6183.19|6183.19|0
1689345900000|2023-07-14 14:45:00|6184.06|6184.06|6179.08|6179.08|6184.54|6184.54|6177.46|6177.46|0
1689346200000|2023-07-14 14:50:00|6178.58|6178.58|6174.31|6174.31|6178.58|6178.58|6173.16|6173.16|0
1689346500000|2023-07-14 14:55:00|6175.03|6175.03|6179.83|6179.83|6182.46|6182.46|6174.55|6174.55|0
1689346800000|2023-07-14 15:00:00|6179.32|6179.32|6178.2|6178.2|6180.03|6180.03|6176.88|6176.88|0
1689347100000|2023-07-14 15:05:00|6178.92|6178.92|6178.95|6178.95|6180.86|6180.86|6178.92|6178.92|0
1689347400000|2023-07-14 15:10:00|6179.2|6179.2|6176.42|6176.42|6183.18|6183.18|6176.42|6176.42|0
1689347700000|2023-07-14 15:15:00|6176.3|6176.3|6177.25|6177.25|6177.9|6177.9|6174.72|6174.72|0
1689348000000|2023-07-14 15:20:00|6177.98|6177.98|6175.81|6175.81|6177.98|6177.98|6174.18|6174.18|0
1689348300000|2023-07-14 15:25:00|6175.97|6175.97|6175.22|6175.22|6178.67|6178.67|6174.93|6174.93|0
1689578100000|2023-07-17 07:15:00|6150.13|6150.13|6151.38|6151.38|6152.53|6152.53|6148.03|6148.03|0
1689578400000|2023-07-17 07:20:00|6151.86|6151.86|6161.83|6161.83|6162.24|6162.24|6151.86|6151.86|0
1689578700000|2023-07-17 07:25:00|6162.2|6162.2|6155.78|6155.78|6162.7|6162.7|6155.28|6155.28|0
1689579000000|2023-07-17 07:30:00|6156.79|6156.79|6164.89|6164.89|6165.61|6165.61|6156.79|6156.79|0
1689579300000|2023-07-17 07:35:00|6165.05|6165.05|6163.69|6163.69|6166.93|6166.93|6163.69|6163.69|0
1689579600000|2023-07-17 07:40:00|6163.19|6163.19|6163.77|6163.77|6166.95|6166.95|6163.19|6163.19|0
1689579900000|2023-07-17 07:45:00|6164.77|6164.77|6166.57|6166.57|6169.64|6169.64|6161.85|6161.85|0
1689580200000|2023-07-17 07:50:00|6166.41|6166.41|6178.13|6178.13|6178.13|6178.13|6166.41|6166.41|0
1689580500000|2023-07-17 07:55:00|6175.94|6175.94|6182.95|6182.95|6182.95|6182.95|6173.84|6173.84|0
1689580800000|2023-07-17 08:00:00|6182.22|6182.22|6177.25|6177.25|6182.22|6182.22|6177.25|6177.25|0
1689581100000|2023-07-17 08:05:00|6176.25|6176.25|6180.09|6180.09|6181.96|6181.96|6176.25|6176.25|0
1689581400000|2023-07-17 08:10:00|6180.25|6180.25|6179.18|6179.18|6180.75|6180.75|6175.12|6175.12|0
1689581700000|2023-07-17 08:15:00|6176.99|6176.99|6183.67|6183.67|6183.67|6183.67|6176.99|6176.99|0
1689582000000|2023-07-17 08:20:00|6182.94|6182.94|6183.96|6183.96|6185.23|6185.23|6180.44|6180.44|0
1689582300000|2023-07-17 08:25:00|6184.28|6184.28|6176.33|6176.33|6185.33|6185.33|6176.33|6176.33|0
1689582600000|2023-07-17 08:30:00|6176.49|6176.49|6176.42|6176.42|6177.22|6177.22|6173.28|6173.28|0
1689582900000|2023-07-17 08:35:00|6175.92|6175.92|6176.2|6176.2|6176.68|6176.68|6175.04|6175.04|0
1689583200000|2023-07-17 08:40:00|6175.18|6175.18|6176.79|6176.79|6178.21|6178.21|6175.18|6175.18|0
1689583500000|2023-07-17 08:45:00|6176.95|6176.95|6177.3|6177.3|6178.76|6178.76|6176.95|6176.95|0
1689583800000|2023-07-17 08:50:00|6176.58|6176.58|6177.15|6177.15|6177.15|6177.15|6176.01|6176.01|0
1689584100000|2023-07-17 08:55:00|6176.65|6176.65|6170.02|6170.02|6176.65|6176.65|6169.79|6169.79|0
1689584400000|2023-07-17 09:00:00|6169.78|6169.78|6173.55|6173.55|6173.55|6173.55|6169.68|6169.68|0
1689584700000|2023-07-17 09:05:00|6173.67|6173.67|6175.94|6175.94|6175.94|6175.94|6170.98|6170.98|0
1689585000000|2023-07-17 09:10:00|6175.3|6175.3|6170.46|6170.46|6175.3|6175.3|6170.46|6170.46|0
1689585300000|2023-07-17 09:15:00|6168.96|6168.96|6172.77|6172.77|6173.89|6173.89|6168.96|6168.96|0
1689585600000|2023-07-17 09:20:00|6173.14|6173.14|6173.67|6173.67|6173.67|6173.67|6171.69|6171.69|0
1689585900000|2023-07-17 09:25:00|6172.22|6172.22|6171.9|6171.9|6172.72|6172.72|6171.24|6171.24|0
1689586200000|2023-07-17 09:30:00|6172.2|6172.2|6169.54|6169.54|6172.93|6172.93|6169.17|6169.17|0
1689586500000|2023-07-17 09:35:00|6169.86|6169.86|6166.46|6166.46|6170.02|6170.02|6166.46|6166.46|0
1689586800000|2023-07-17 09:40:00|6165.73|6165.73|6166.27|6166.27|6167.71|6167.71|6165.73|6165.73|0
1689587100000|2023-07-17 09:45:00|6167|6167|6155.45|6155.45|6167.73|6167.73|6154.97|6154.97|0
1689587400000|2023-07-17 09:50:00|6154.95|6154.95|6158.29|6158.29|6158.29|6158.29|6152.06|6152.06|0
1689587700000|2023-07-17 09:55:00|6157.56|6157.56|6156.13|6156.13|6157.56|6157.56|6155.47|6155.47|0
1689588000000|2023-07-17 10:00:00|6156.63|6156.63|6157.82|6157.82|6158.82|6158.82|6156.4|6156.4|0
1689588300000|2023-07-17 10:05:00|6157.58|6157.58|6161.91|6161.91|6161.98|6161.98|6156.86|6156.86|0
1689588600000|2023-07-17 10:10:00|6162.64|6162.64|6163.48|6163.48|6163.48|6163.48|6162.02|6162.02|0
1689588900000|2023-07-17 10:15:00|6164.94|6164.94|6162.8|6162.8|6164.94|6164.94|6161.18|6161.18|0
1689589200000|2023-07-17 10:20:00|6163.3|6163.3|6164.49|6164.49|6164.69|6164.69|6163.3|6163.3|0
1689589500000|2023-07-17 10:25:00|6165.95|6165.95|6167.15|6167.15|6167.79|6167.79|6165.62|6165.62|0
1689589800000|2023-07-17 10:30:00|6166.98|6166.98|6165.04|6165.04|6167.66|6167.66|6165.04|6165.04|0
1689590100000|2023-07-17 10:35:00|6164.54|6164.54|6158.63|6158.63|6164.54|6164.54|6156.65|6156.65|0
1689590400000|2023-07-17 10:40:00|6158.46|6158.46|6157.19|6157.19|6158.46|6158.46|6156.52|6156.52|0
1689590700000|2023-07-17 10:45:00|6157.06|6157.06|6159.2|6159.2|6159.2|6159.2|6156.17|6156.17|0
1689591000000|2023-07-17 10:50:00|6158.88|6158.88|6152.62|6152.62|6158.88|6158.88|6152.62|6152.62|0
1689591300000|2023-07-17 10:55:00|6153.35|6153.35|6154.28|6154.28|6154.71|6154.71|6152.78|6152.78|0
1689591600000|2023-07-17 11:00:00|6154.76|6154.76|6161.49|6161.49|6161.49|6161.49|6154.76|6154.76|0
1689591900000|2023-07-17 11:05:00|6162.13|6162.13|6162.95|6162.95|6162.95|6162.95|6162.13|6162.13|0
1689592200000|2023-07-17 11:10:00|6162.23|6162.23|6160.79|6160.79|6162.38|6162.38|6160.79|6160.79|0
1689592500000|2023-07-17 11:15:00|6160.63|6160.63|6160.54|6160.54|6160.63|6160.63|6159.9|6159.9|0
1689592800000|2023-07-17 11:20:00|6161.27|6161.27|6161.93|6161.93|6162.77|6162.77|6160.76|6160.76|0
1689593100000|2023-07-17 11:25:00|6161.61|6161.61|6162.56|6162.56|6163.06|6163.06|6161.61|6161.61|0
1689593400000|2023-07-17 11:30:00|6162.06|6162.06|6162.62|6162.62|6162.74|6162.74|6161.41|6161.41|0
1689593700000|2023-07-17 11:35:00|6162.38|6162.38|6156.75|6156.75|6162.38|6162.38|6156.75|6156.75|0
1689594000000|2023-07-17 11:40:00|6156.63|6156.63|6154.43|6154.43|6156.63|6156.63|6154.43|6154.43|0
1689594300000|2023-07-17 11:45:00|6153.83|6153.83|6155.61|6155.61|6156.67|6156.67|6153.83|6153.83|0
1689594600000|2023-07-17 11:50:00|6155.29|6155.29|6149.71|6149.71|6155.29|6155.29|6149.71|6149.71|0
1689594900000|2023-07-17 11:55:00|6150.44|6150.44|6151.52|6151.52|6152.39|6152.39|6150.44|6150.44|0
1689595200000|2023-07-17 12:00:00|6151.02|6151.02|6150.51|6150.51|6151.02|6151.02|6148.9|6148.9|0
1689595500000|2023-07-17 12:05:00|6152.02|6152.02|6150.91|6150.91|6152.02|6152.02|6149.96|6149.96|0
1689595800000|2023-07-17 12:10:00|6150.59|6150.59|6152.55|6152.55|6152.55|6152.55|6150.09|6150.09|0
1689596100000|2023-07-17 12:15:00|6153.28|6153.28|6155.23|6155.23|6155.76|6155.76|6153.28|6153.28|0
1689596400000|2023-07-17 12:20:00|6154.5|6154.5|6157.1|6157.1|6157.42|6157.42|6154|6154|0
1689596700000|2023-07-17 12:25:00|6157.26|6157.26|6156.85|6156.85|6158.63|6158.63|6156.85|6156.85|0
1689597000000|2023-07-17 12:30:00|6157.17|6157.17|6159.07|6159.07|6159.64|6159.64|6157.17|6157.17|0
1689597300000|2023-07-17 12:35:00|6159.23|6159.23|6157.56|6157.56|6161.91|6161.91|6157.56|6157.56|0
1689597600000|2023-07-17 12:40:00|6157.24|6157.24|6161.64|6161.64|6161.64|6161.64|6157.08|6157.08|0
1689597900000|2023-07-17 12:45:00|6161.14|6161.14|6159.26|6159.26|6163.46|6163.46|6159.26|6159.26|0
1689598200000|2023-07-17 12:50:00|6158.41|6158.41|6154.17|6154.17|6158.41|6158.41|6154.17|6154.17|0
1689598500000|2023-07-17 12:55:00|6155.63|6155.63|6158.37|6158.37|6158.37|6158.37|6154.99|6154.99|0
1689598800000|2023-07-17 13:00:00|6157.64|6157.64|6158.37|6158.37|6158.37|6158.37|6157.64|6157.64|0
1689599100000|2023-07-17 13:05:00|6159.09|6159.09|6163.63|6163.63|6163.63|6163.63|6158.93|6158.93|0
1689599400000|2023-07-17 13:10:00|6162.91|6162.91|6162.18|6162.18|6163.41|6163.41|6162.18|6162.18|0
1689599700000|2023-07-17 13:15:00|6162.68|6162.68|6170.84|6170.84|6170.84|6170.84|6162.68|6162.68|0
1689600000000|2023-07-17 13:20:00|6171.57|6171.57|6178.49|6178.49|6178.49|6178.49|6169.9|6169.9|0
1689600300000|2023-07-17 13:25:00|6178.25|6178.25|6179.63|6179.63|6179.63|6179.63|6177.04|6177.04|0
1689600600000|2023-07-17 13:30:00|6178.9|6178.9|6176.08|6176.08|6180.82|6180.82|6174.66|6174.66|0
1689600900000|2023-07-17 13:35:00|6175.92|6175.92|6177.94|6177.94|6184.3|6184.3|6175.6|6175.6|0
1689601200000|2023-07-17 13:40:00|6177.22|6177.22|6183.41|6183.41|6183.41|6183.41|6176.01|6176.01|0
1689601500000|2023-07-17 13:45:00|6184.86|6184.86|6191.34|6191.34|6191.84|6191.84|6184.86|6184.86|0
1689601800000|2023-07-17 13:50:00|6191.66|6191.66|6197.12|6197.12|6197.12|6197.12|6191.66|6191.66|0
1689602100000|2023-07-17 13:55:00|6197.28|6197.28|6199.01|6199.01|6200.93|6200.93|6194.29|6194.29|0
1689602400000|2023-07-17 14:00:00|6198.85|6198.85|6200.34|6200.34|6201.8|6201.8|6198.85|6198.85|0
1689602700000|2023-07-17 14:05:00|6198.15|6198.15|6195.05|6195.05|6199.38|6199.38|6195.05|6195.05|0
1689603000000|2023-07-17 14:10:00|6194.33|6194.33|6193.54|6193.54|6197.18|6197.18|6193|6193|0
1689603300000|2023-07-17 14:15:00|6193.41|6193.41|6191.81|6191.81|6195.23|6195.23|6191.28|6191.28|0
1689603600000|2023-07-17 14:20:00|6191.31|6191.31|6192.98|6192.98|6192.98|6192.98|6189.97|6189.97|0
1689603900000|2023-07-17 14:25:00|6192.82|6192.82|6191.38|6191.38|6193.18|6193.18|6190.24|6190.24|0
1689604200000|2023-07-17 14:30:00|6192.11|6192.11|6193.1|6193.1|6195.8|6195.8|6192.11|6192.11|0
1689604500000|2023-07-17 14:35:00|6193.46|6193.46|6189.7|6189.7|6193.46|6193.46|6189.7|6189.7|0
1689604800000|2023-07-17 14:40:00|6189.22|6189.22|6193.29|6193.29|6193.29|6193.29|6189.22|6189.22|0
1689605100000|2023-07-17 14:45:00|6194.02|6194.02|6190.41|6190.41|6194.02|6194.02|6190.41|6190.41|0
1689605400000|2023-07-17 14:50:00|6190.73|6190.73|6191.64|6191.64|6191.73|6191.73|6189.45|6189.45|0
1689605700000|2023-07-17 14:55:00|6190.91|6190.91|6194.8|6194.8|6195.79|6195.79|6190.91|6190.91|0
1689606000000|2023-07-17 15:00:00|6195.12|6195.12|6197.4|6197.4|6198.36|6198.36|6194.39|6194.39|0
1689606300000|2023-07-17 15:05:00|6196.67|6196.67|6198.2|6198.2|6199.2|6199.2|6195.48|6195.48|0
1689606600000|2023-07-17 15:10:00|6198.8|6198.8|6193.35|6193.35|6199.69|6199.69|6193.35|6193.35|0
1689606900000|2023-07-17 15:15:00|6194.08|6194.08|6191.94|6191.94|6195.42|6195.42|6191.56|6191.56|0
1689607200000|2023-07-17 15:20:00|6190.93|6190.93|6192.59|6192.59|6193.32|6193.32|6189.17|6189.17|0
1689607500000|2023-07-17 15:25:00|6192.27|6192.27|6189.33|6189.33|6192.27|6192.27|6188.55|6188.55|0
1689664500000|2023-07-18 07:15:00|6194.62|6194.62|6192.07|6192.07|6194.62|6194.62|6188.05|6188.05|0
1689664800000|2023-07-18 07:20:00|6191.34|6191.34|6191.57|6191.57|6194.26|6194.26|6190.52|6190.52|0
1689665100000|2023-07-18 07:25:00|6190.07|6190.07|6190.3|6190.3|6191.1|6191.1|6186.84|6186.84|0
1689665400000|2023-07-18 07:30:00|6189.57|6189.57|6193.2|6193.2|6195.34|6195.34|6189.57|6189.57|0
1689665700000|2023-07-18 07:35:00|6192.71|6192.71|6190.67|6190.67|6192.83|6192.83|6188.32|6188.32|0
1689666000000|2023-07-18 07:40:00|6190.3|6190.3|6194.36|6194.36|6194.36|6194.36|6189.8|6189.8|0
1689666300000|2023-07-18 07:45:00|6194.68|6194.68|6200.17|6200.17|6205.31|6205.31|6194.67|6194.67|0
1689666600000|2023-07-18 07:50:00|6201.17|6201.17|6202.98|6202.98|6202.98|6202.98|6199.92|6199.92|0
1689666900000|2023-07-18 07:55:00|6200.79|6200.79|6212.35|6212.35|6213.64|6213.64|6200.79|6200.79|0
1689667200000|2023-07-18 08:00:00|6211.68|6211.68|6214.99|6214.99|6214.99|6214.99|6211.68|6211.68|0
1689667500000|2023-07-18 08:05:00|6214.35|6214.35|6219.56|6219.56|6219.56|6219.56|6212.61|6212.61|0
1689667800000|2023-07-18 08:10:00|6220.06|6220.06|6225.46|6225.46|6227.19|6227.19|6218.37|6218.37|0
1689668100000|2023-07-18 08:15:00|6225.7|6225.7|6226.55|6226.55|6229.99|6229.99|6225.7|6225.7|0
1689668400000|2023-07-18 08:20:00|6227.27|6227.27|6223.56|6223.56|6227.78|6227.78|6223.24|6223.24|0
1689668700000|2023-07-18 08:25:00|6223.68|6223.68|6220.48|6220.48|6224.22|6224.22|6220.48|6220.48|0
1689669000000|2023-07-18 08:30:00|6219.75|6219.75|6218.32|6218.32|6219.75|6219.75|6212.03|6212.03|0
1689669300000|2023-07-18 08:35:00|6217.6|6217.6|6222.21|6222.21|6222.21|6222.21|6217.28|6217.28|0
1689669600000|2023-07-18 08:40:00|6221.71|6221.71|6220.36|6220.36|6223.11|6223.11|6217.88|6217.88|0
1689669900000|2023-07-18 08:45:00|6220.68|6220.68|6211.41|6211.41|6221.32|6221.32|6211.41|6211.41|0
1689670200000|2023-07-18 08:50:00|6210.91|6210.91|6202.54|6202.54|6210.91|6210.91|6202.54|6202.54|0
1689670500000|2023-07-18 08:55:00|6200.35|6200.35|6208.16|6208.16|6208.28|6208.28|6199.85|6199.85|0
1689670800000|2023-07-18 09:00:00|6208.48|6208.48|6209.85|6209.85|6213.5|6213.5|6207.22|6207.22|0
1689671100000|2023-07-18 09:05:00|6210.1|6210.1|6208.58|6208.58|6210.22|6210.22|6208.53|6208.53|0
1689671400000|2023-07-18 09:10:00|6209.22|6209.22|6213.49|6213.49|6214.13|6214.13|6208.49|6208.49|0
1689671700000|2023-07-18 09:15:00|6213.17|6213.17|6215.13|6215.13|6215.48|6215.48|6210.48|6210.48|0
1689672000000|2023-07-18 09:20:00|6215.37|6215.37|6208.8|6208.8|6215.87|6215.87|6208.8|6208.8|0
1689672300000|2023-07-18 09:25:00|6208.32|6208.32|6206.14|6206.14|6208.32|6208.32|6206.14|6206.14|0
1689672600000|2023-07-18 09:30:00|6205.41|6205.41|6207.3|6207.3|6207.3|6207.3|6205.41|6205.41|0
1689672900000|2023-07-18 09:35:00|6206.58|6206.58|6205.1|6205.1|6206.58|6206.58|6204.79|6204.79|0
1689673200000|2023-07-18 09:40:00|6204.37|6204.37|6205.88|6205.88|6205.88|6205.88|6203.05|6203.05|0
1689673500000|2023-07-18 09:45:00|6206.2|6206.2|6202.55|6202.55|6206.2|6206.2|6201.5|6201.5|0
1689673800000|2023-07-18 09:50:00|6201.54|6201.54|6203.37|6203.37|6203.37|6203.37|6201.18|6201.18|0
1689674100000|2023-07-18 09:55:00|6203.25|6203.25|6206.58|6206.58|6206.58|6206.58|6203.25|6203.25|0
1689674400000|2023-07-18 10:00:00|6205.85|6205.85|6198.13|6198.13|6205.85|6205.85|6197.78|6197.78|0
1689674700000|2023-07-18 10:05:00|6197.63|6197.63|6195.54|6195.54|6197.63|6197.63|6193.85|6193.85|0
1689675000000|2023-07-18 10:10:00|6196.04|6196.04|6194.64|6194.64|6196.62|6196.62|6193.91|6193.91|0
1689675300000|2023-07-18 10:15:00|6196.09|6196.09|6197.11|6197.11|6198.48|6198.48|6196.09|6196.09|0
1689675600000|2023-07-18 10:20:00|6197.43|6197.43|6197.72|6197.72|6199.99|6199.99|6197.43|6197.43|0
1689675900000|2023-07-18 10:25:00|6196.99|6196.99|6195.24|6195.24|6198.97|6198.97|6195.24|6195.24|0
1689676200000|2023-07-18 10:30:00|6195.74|6195.74|6195.24|6195.24|6195.74|6195.74|6193.05|6193.05|0
1689676500000|2023-07-18 10:35:00|6194.92|6194.92|6189.01|6189.01|6194.92|6194.92|6189.01|6189.01|0
1689676800000|2023-07-18 10:40:00|6188.28|6188.28|6190.53|6190.53|6190.53|6190.53|6188.28|6188.28|0
1689677100000|2023-07-18 10:45:00|6191.98|6191.98|6193.81|6193.81|6194.03|6194.03|6191.98|6191.98|0
1689677400000|2023-07-18 10:50:00|6194.54|6194.54|6200|6200|6200|6200|6194.54|6194.54|0
1689677700000|2023-07-18 10:55:00|6200.73|6200.73|6201.49|6201.49|6201.99|6201.99|6198.58|6198.58|0
1689678000000|2023-07-18 11:00:00|6200.76|6200.76|6200.61|6200.61|6202.15|6202.15|6199.88|6199.88|0
1689678300000|2023-07-18 11:05:00|6201.34|6201.34|6202.16|6202.16|6203.64|6203.64|6200.61|6200.61|0
1689678600000|2023-07-18 11:10:00|6201.43|6201.43|6201.99|6201.99|6202.16|6202.16|6200.41|6200.41|0
1689678900000|2023-07-18 11:15:00|6202.31|6202.31|6200.5|6200.5|6202.31|6202.31|6199.24|6199.24|0
1689679200000|2023-07-18 11:20:00|6200.82|6200.82|6200.21|6200.21|6200.82|6200.82|6199.04|6199.04|0
1689679500000|2023-07-18 11:25:00|6200.94|6200.94|6213.48|6213.48|6213.48|6213.48|6200.94|6200.94|0
1689679800000|2023-07-18 11:30:00|6212.75|6212.75|6206.13|6206.13|6212.75|6212.75|6205.67|6205.67|0
1689680100000|2023-07-18 11:35:00|6205.4|6205.4|6201.85|6201.85|6205.4|6205.4|6201.85|6201.85|0
1689680400000|2023-07-18 11:40:00|6201.53|6201.53|6196.52|6196.52|6201.53|6201.53|6195.06|6195.06|0
1689680700000|2023-07-18 11:45:00|6197.25|6197.25|6204.07|6204.07|6204.07|6204.07|6197.25|6197.25|0
1689681000000|2023-07-18 11:50:00|6203.75|6203.75|6199.91|6199.91|6203.84|6203.84|6199.91|6199.91|0
1689681300000|2023-07-18 11:55:00|6200.64|6200.64|6201.79|6201.79|6201.79|6201.79|6200|6200|0
1689681600000|2023-07-18 12:00:00|6201.07|6201.07|6196.55|6196.55|6201.84|6201.84|6196.55|6196.55|0
1689681900000|2023-07-18 12:05:00|6195.09|6195.09|6191.24|6191.24|6195.41|6195.41|6190.94|6190.94|0
1689682200000|2023-07-18 12:10:00|6191.44|6191.44|6188.37|6188.37|6193.04|6193.04|6187.11|6187.11|0
1689682500000|2023-07-18 12:15:00|6189.1|6189.1|6196.69|6196.69|6196.69|6196.69|6189.1|6189.1|0
1689682800000|2023-07-18 12:20:00|6198.15|6198.15|6198.24|6198.24|6198.56|6198.56|6195.43|6195.43|0
1689683100000|2023-07-18 12:25:00|6198.97|6198.97|6197.01|6197.01|6199.23|6199.23|6196.5|6196.5|0
1689683400000|2023-07-18 12:30:00|6197.33|6197.33|6196.73|6196.73|6197.97|6197.97|6192.53|6192.53|0
1689683700000|2023-07-18 12:35:00|6197.46|6197.46|6201.77|6201.77|6204.46|6204.46|6197.46|6197.46|0
1689684000000|2023-07-18 12:40:00|6202.17|6202.17|6197.72|6197.72|6202.17|6202.17|6197.6|6197.6|0
1689684300000|2023-07-18 12:45:00|6197.22|6197.22|6197.41|6197.41|6197.91|6197.91|6196.49|6196.49|0
1689684600000|2023-07-18 12:50:00|6197.91|6197.91|6197.8|6197.8|6199.17|6199.17|6197.71|6197.71|0
1689684900000|2023-07-18 12:55:00|6196.8|6196.8|6199.23|6199.23|6199.23|6199.23|6193.86|6193.86|0
1689685200000|2023-07-18 13:00:00|6199.73|6199.73|6203.99|6203.99|6203.99|6203.99|6199.23|6199.23|0
1689685500000|2023-07-18 13:05:00|6204.11|6204.11|6199.58|6199.58|6205.06|6205.06|6199.58|6199.58|0
1689685800000|2023-07-18 13:10:00|6199.75|6199.75|6193.96|6193.96|6199.99|6199.99|6193.96|6193.96|0
1689686100000|2023-07-18 13:15:00|6193.64|6193.64|6194.35|6194.35|6194.85|6194.85|6191.44|6191.44|0
1689686400000|2023-07-18 13:20:00|6193.62|6193.62|6190.35|6190.35|6194.76|6194.76|6189.62|6189.62|0
1689686700000|2023-07-18 13:25:00|6190.85|6190.85|6192.78|6192.78|6196.14|6196.14|6190.85|6190.85|0
1689687000000|2023-07-18 13:30:00|6192.61|6192.61|6198.48|6198.48|6199.75|6199.75|6192.18|6192.18|0
1689687300000|2023-07-18 13:35:00|6198.98|6198.98|6199.18|6199.18|6204.48|6204.48|6198.98|6198.98|0
1689687600000|2023-07-18 13:40:00|6199.5|6199.5|6204.95|6204.95|6207.81|6207.81|6199.26|6199.26|0
1689687900000|2023-07-18 13:45:00|6204.83|6204.83|6193.32|6193.32|6204.83|6204.83|6192.59|6192.59|0
1689688200000|2023-07-18 13:50:00|6194.05|6194.05|6201.77|6201.77|6202.82|6202.82|6194.05|6194.05|0
1689688500000|2023-07-18 13:55:00|6202.27|6202.27|6198.57|6198.57|6202.68|6202.68|6198.45|6198.45|0
1689688800000|2023-07-18 14:00:00|6197.84|6197.84|6190.19|6190.19|6197.95|6197.95|6190.01|6190.01|0
1689689100000|2023-07-18 14:05:00|6189.47|6189.47|6182.64|6182.64|6189.47|6189.47|6182.55|6182.55|0
1689689400000|2023-07-18 14:10:00|6183.14|6183.14|6183.09|6183.09|6188.5|6188.5|6183.09|6183.09|0
1689689700000|2023-07-18 14:15:00|6184.09|6184.09|6183.47|6183.47|6186|6186|6180.67|6180.67|0
1689690000000|2023-07-18 14:20:00|6183.15|6183.15|6188.12|6188.12|6188.12|6188.12|6181.83|6181.83|0
1689690300000|2023-07-18 14:25:00|6188.44|6188.44|6189.61|6189.61|6190.43|6190.43|6185.86|6185.86|0
1689690600000|2023-07-18 14:30:00|6189.29|6189.29|6194.2|6194.2|6197.51|6197.51|6188.49|6188.49|0
1689690900000|2023-07-18 14:35:00|6194.93|6194.93|6198.46|6198.46|6198.46|6198.46|6193.97|6193.97|0
1689691200000|2023-07-18 14:40:00|6198.78|6198.78|6205.7|6205.7|6205.7|6205.7|6197.9|6197.9|0
1689691500000|2023-07-18 14:45:00|6206.02|6206.02|6204.28|6204.28|6207.81|6207.81|6203.63|6203.63|0
1689691800000|2023-07-18 14:50:00|6205.01|6205.01|6205.54|6205.54|6206.59|6206.59|6203.26|6203.26|0
1689692100000|2023-07-18 14:55:00|6204.81|6204.81|6205.7|6205.7|6207.39|6207.39|6204.81|6204.81|0
1689692400000|2023-07-18 15:00:00|6204.97|6204.97|6198.27|6198.27|6204.97|6204.97|6197.53|6197.53|0
1689692700000|2023-07-18 15:05:00|6198.91|6198.91|6201.19|6201.19|6201.19|6201.19|6196.4|6196.4|0
1689693000000|2023-07-18 15:10:00|6200.46|6200.46|6196.54|6196.54|6200.46|6200.46|6195.81|6195.81|0
1689693300000|2023-07-18 15:15:00|6196.22|6196.22|6196.42|6196.42|6196.58|6196.58|6193|6193|0
1689693600000|2023-07-18 15:20:00|6195.92|6195.92|6197.64|6197.64|6197.64|6197.64|6194.04|6194.04|0
1689693900000|2023-07-18 15:25:00|6198.28|6198.28|6200.23|6200.23|6202.31|6202.31|6197.05|6197.05|0
1689750900000|2023-07-19 07:15:00|6269.09|6269.09|6268.83|6268.83|6273.18|6273.18|6265.95|6265.95|0
1689751200000|2023-07-19 07:20:00|6268.1|6268.1|6262.32|6262.32|6269.96|6269.96|6262.32|6262.32|0
1689751500000|2023-07-19 07:25:00|6261.82|6261.82|6261.28|6261.28|6265.18|6265.18|6260.78|6260.78|0
1689751800000|2023-07-19 07:30:00|6264.2|6264.2|6266.04|6266.04|6266.68|6266.68|6261.16|6261.16|0
1689752100000|2023-07-19 07:35:00|6269.68|6269.68|6270.68|6270.68|6275.18|6275.18|6269|6269|0
1689752400000|2023-07-19 07:40:00|6270.2|6270.2|6269.15|6269.15|6271.75|6271.75|6266.12|6266.12|0
1689752700000|2023-07-19 07:45:00|6268.83|6268.83|6269.62|6269.62|6270.7|6270.7|6268.11|6268.11|0
1689753000000|2023-07-19 07:50:00|6267.43|6267.43|6273.78|6273.78|6273.78|6273.78|6265.97|6265.97|0
1689753300000|2023-07-19 07:55:00|6274.28|6274.28|6271.81|6271.81|6278.39|6278.39|6271.81|6271.81|0
1689753600000|2023-07-19 08:00:00|6272.31|6272.31|6272.77|6272.77|6273.36|6273.36|6270.44|6270.44|0
1689753900000|2023-07-19 08:05:00|6272.04|6272.04|6265.46|6265.46|6272.04|6272.04|6265.46|6265.46|0
1689754200000|2023-07-19 08:10:00|6264.73|6264.73|6268.75|6268.75|6269.52|6269.52|6263.89|6263.89|0
1689754500000|2023-07-19 08:15:00|6268.43|6268.43|6272.81|6272.81|6274.82|6274.82|6268.43|6268.43|0
1689754800000|2023-07-19 08:20:00|6272.93|6272.93|6276.62|6276.62|6276.62|6276.62|6271.23|6271.23|0
1689755100000|2023-07-19 08:25:00|6275.17|6275.17|6287.98|6287.98|6287.98|6287.98|6275.17|6275.17|0
1689755400000|2023-07-19 08:30:00|6290.17|6290.17|6284.58|6284.58|6291.35|6291.35|6283.08|6283.08|0
1689755700000|2023-07-19 08:35:00|6285.58|6285.58|6290.14|6290.14|6290.14|6290.14|6285.18|6285.18|0
1689756000000|2023-07-19 08:40:00|6290.63|6290.63|6291.91|6291.91|6298.32|6298.32|6290.63|6290.63|0
1689756300000|2023-07-19 08:45:00|6291.59|6291.59|6294.16|6294.16|6296.12|6296.12|6289.97|6289.97|0
1689756600000|2023-07-19 08:50:00|6294.89|6294.89|6295.33|6295.33|6295.33|6295.33|6294.06|6294.06|0
1689756900000|2023-07-19 08:55:00|6294.83|6294.83|6307.34|6307.34|6307.34|6307.34|6294.83|6294.83|0
1689757200000|2023-07-19 09:00:00|6307.46|6307.46|6307.09|6307.09|6307.46|6307.46|6304.41|6304.41|0
1689757500000|2023-07-19 09:05:00|6305.63|6305.63|6309.61|6309.61|6313.79|6313.79|6303.5|6303.5|0
1689757800000|2023-07-19 09:10:00|6308.6|6308.6|6305.77|6305.77|6308.6|6308.6|6301.55|6301.55|0
1689758100000|2023-07-19 09:15:00|6305.65|6305.65|6307.11|6307.11|6307.84|6307.84|6304.88|6304.88|0
1689758400000|2023-07-19 09:20:00|6307.43|6307.43|6311.85|6311.85|6312.35|6312.35|6307.43|6307.43|0
1689758700000|2023-07-19 09:25:00|6314.04|6314.04|6317.03|6317.03|6317.03|6317.03|6311.85|6311.85|0
1689759000000|2023-07-19 09:30:00|6317.35|6317.35|6312.06|6312.06|6317.35|6317.35|6307.78|6307.78|0
1689759300000|2023-07-19 09:35:00|6314.25|6314.25|6311.32|6311.32|6314.25|6314.25|6311.32|6311.32|0
1689759600000|2023-07-19 09:40:00|6312.05|6312.05|6310.47|6310.47|6314.05|6314.05|6310.47|6310.47|0
1689759900000|2023-07-19 09:45:00|6311.2|6311.2|6306.9|6306.9|6311.75|6311.75|6306.9|6306.9|0
1689760200000|2023-07-19 09:50:00|6306.4|6306.4|6304.54|6304.54|6306.4|6306.4|6304.54|6304.54|0
1689760500000|2023-07-19 09:55:00|6304.86|6304.86|6305.67|6305.67|6305.67|6305.67|6304.16|6304.16|0
1689760800000|2023-07-19 10:00:00|6305.35|6305.35|6300.39|6300.39|6305.35|6305.35|6300.24|6300.24|0
1689761100000|2023-07-19 10:05:00|6298.93|6298.93|6299.7|6299.7|6299.7|6299.7|6292.54|6292.54|0
1689761400000|2023-07-19 10:10:00|6300.43|6300.43|6303.06|6303.06|6304.02|6304.02|6300.43|6300.43|0
1689761700000|2023-07-19 10:15:00|6303.56|6303.56|6303.7|6303.7|6304.43|6304.43|6301.83|6301.83|0
1689762000000|2023-07-19 10:20:00|6305.16|6305.16|6302.04|6302.04|6305.16|6305.16|6302.04|6302.04|0
1689762300000|2023-07-19 10:25:00|6302.36|6302.36|6304.28|6304.28|6304.28|6304.28|6301.13|6301.13|0
1689762600000|2023-07-19 10:30:00|6303.96|6303.96|6306.89|6306.89|6308.29|6308.29|6303.96|6303.96|0
1689762900000|2023-07-19 10:35:00|6306.57|6306.57|6309.3|6309.3|6309.3|6309.3|6306.25|6306.25|0
1689763200000|2023-07-19 10:40:00|6307.84|6307.84|6311.51|6311.51|6311.83|6311.83|6307.11|6307.11|0
1689763500000|2023-07-19 10:45:00|6311.83|6311.83|6315.78|6315.78|6317.06|6317.06|6311.83|6311.83|0
1689763800000|2023-07-19 10:50:00|6316.28|6316.28|6318.16|6318.16|6318.89|6318.89|6312.5|6312.5|0
1689764100000|2023-07-19 10:55:00|6320.12|6320.12|6328.73|6328.73|6328.73|6328.73|6320.12|6320.12|0
1689764400000|2023-07-19 11:00:00|6329.23|6329.23|6339.72|6339.72|6339.72|6339.72|6328.23|6328.23|0
1689764700000|2023-07-19 11:05:00|6339.22|6339.22|6338.01|6338.01|6339.22|6339.22|6333.09|6333.09|0
1689765000000|2023-07-19 11:10:00|6337.28|6337.28|6333.98|6333.98|6339.55|6339.55|6333.98|6333.98|0
1689765300000|2023-07-19 11:15:00|6333.48|6333.48|6321.65|6321.65|6333.7|6333.7|6321.65|6321.65|0
1689765600000|2023-07-19 11:20:00|6322.38|6322.38|6317.28|6317.28|6322.38|6322.38|6317.28|6317.28|0
1689765900000|2023-07-19 11:25:00|6316.78|6316.78|6313.19|6313.19|6316.78|6316.78|6309.77|6309.77|0
1689766200000|2023-07-19 11:30:00|6314.19|6314.19|6317.05|6317.05|6317.05|6317.05|6313.58|6313.58|0
1689766500000|2023-07-19 11:35:00|6316.55|6316.55|6319.95|6319.95|6321.3|6321.3|6316.55|6316.55|0
1689766800000|2023-07-19 11:40:00|6320.68|6320.68|6326.32|6326.32|6326.32|6326.32|6320.68|6320.68|0
1689767100000|2023-07-19 11:45:00|6327.05|6327.05|6323.67|6323.67|6327.9|6327.9|6322.94|6322.94|0
1689767400000|2023-07-19 11:50:00|6324.17|6324.17|6328.5|6328.5|6328.5|6328.5|6324.05|6324.05|0
1689767700000|2023-07-19 11:55:00|6329.23|6329.23|6326.61|6326.61|6331.88|6331.88|6326.61|6326.61|0
1689768000000|2023-07-19 12:00:00|6325.97|6325.97|6321.03|6321.03|6325.97|6325.97|6321.03|6321.03|0
1689768300000|2023-07-19 12:05:00|6321.76|6321.76|6318.37|6318.37|6321.76|6321.76|6316.87|6316.87|0
1689768600000|2023-07-19 12:10:00|6318.27|6318.27|6317.5|6317.5|6320.53|6320.53|6317.5|6317.5|0
1689768900000|2023-07-19 12:15:00|6317.82|6317.82|6318.55|6318.55|6320.1|6320.1|6317.5|6317.5|0
1689769200000|2023-07-19 12:20:00|6318.42|6318.42|6310.16|6310.16|6318.42|6318.42|6309.84|6309.84|0
1689769500000|2023-07-19 12:25:00|6309.16|6309.16|6315.8|6315.8|6315.8|6315.8|6308.87|6308.87|0
1689769800000|2023-07-19 12:30:00|6317.26|6317.26|6324.78|6324.78|6324.87|6324.87|6316.53|6316.53|0
1689770100000|2023-07-19 12:35:00|6325.1|6325.1|6323.9|6323.9|6325.4|6325.4|6323.39|6323.39|0
1689770400000|2023-07-19 12:40:00|6324.4|6324.4|6330.69|6330.69|6332.7|6332.7|6324.4|6324.4|0
1689770700000|2023-07-19 12:45:00|6329.69|6329.69|6328.8|6328.8|6330.51|6330.51|6327.98|6327.98|0
1689771000000|2023-07-19 12:50:00|6330.26|6330.26|6331.31|6331.31|6332.54|6332.54|6330.26|6330.26|0
1689771300000|2023-07-19 12:55:00|6330.59|6330.59|6327.1|6327.1|6330.59|6330.59|6324.09|6324.09|0
1689771600000|2023-07-19 13:00:00|6326.37|6326.37|6321.3|6321.3|6328.45|6328.45|6321.3|6321.3|0
1689771900000|2023-07-19 13:05:00|6321.94|6321.94|6322.27|6322.27|6325.31|6325.31|6321|6321|0
1689772200000|2023-07-19 13:10:00|6321.27|6321.27|6329.3|6329.3|6329.3|6329.3|6319.82|6319.82|0
1689772500000|2023-07-19 13:15:00|6330.03|6330.03|6321.87|6321.87|6330.03|6330.03|6321.87|6321.87|0
1689772800000|2023-07-19 13:20:00|6321.37|6321.37|6321.47|6321.47|6322.99|6322.99|6319.89|6319.89|0
1689773100000|2023-07-19 13:25:00|6320.74|6320.74|6307.62|6307.62|6320.74|6320.74|6307.12|6307.12|0
1689773400000|2023-07-19 13:30:00|6307.94|6307.94|6321.66|6321.66|6324.35|6324.35|6307.94|6307.94|0
1689773700000|2023-07-19 13:35:00|6321.98|6321.98|6328.5|6328.5|6329.95|6329.95|6321.98|6321.98|0
1689774000000|2023-07-19 13:40:00|6329.23|6329.23|6316.35|6316.35|6329.23|6329.23|6315.67|6315.67|0
1689774300000|2023-07-19 13:45:00|6315.85|6315.85|6316.93|6316.93|6320.57|6320.57|6314.62|6314.62|0
1689774600000|2023-07-19 13:50:00|6317.43|6317.43|6321.52|6321.52|6321.52|6321.52|6315.47|6315.47|0
1689774900000|2023-07-19 13:55:00|6320.79|6320.79|6329.86|6329.86|6331.39|6331.39|6320.79|6320.79|0
1689775200000|2023-07-19 14:00:00|6329.13|6329.13|6327.02|6327.02|6329.13|6329.13|6323.15|6323.15|0
1689775500000|2023-07-19 14:05:00|6326.52|6326.52|6327.01|6327.01|6327.34|6327.34|6321.21|6321.21|0
1689775800000|2023-07-19 14:10:00|6327.25|6327.25|6336.46|6336.46|6340.01|6340.01|6327.25|6327.25|0
1689776100000|2023-07-19 14:15:00|6336.96|6336.96|6334.74|6334.74|6338.42|6338.42|6331.55|6331.55|0
1689776400000|2023-07-19 14:20:00|6335.74|6335.74|6340.33|6340.33|6345.02|6345.02|6334.53|6334.53|0
1689776700000|2023-07-19 14:25:00|6340.58|6340.58|6332.68|6332.68|6340.58|6340.58|6332.68|6332.68|0
1689777000000|2023-07-19 14:30:00|6332.56|6332.56|6328.47|6328.47|6334.49|6334.49|6328.47|6328.47|0
1689777300000|2023-07-19 14:35:00|6328.97|6328.97|6325.71|6325.71|6329.29|6329.29|6324.93|6324.93|0
1689777600000|2023-07-19 14:40:00|6324.98|6324.98|6330.94|6330.94|6330.94|6330.94|6321.56|6321.56|0
1689777900000|2023-07-19 14:45:00|6331.06|6331.06|6337.69|6337.69|6337.69|6337.69|6331.06|6331.06|0
1689778200000|2023-07-19 14:50:00|6338.42|6338.42|6334.1|6334.1|6338.92|6338.92|6334.1|6334.1|0
1689778500000|2023-07-19 14:55:00|6332.6|6332.6|6330.23|6330.23|6332.76|6332.76|6329|6329|0
1689778800000|2023-07-19 15:00:00|6330.73|6330.73|6330.75|6330.75|6333.94|6333.94|6330.63|6330.63|0
1689779100000|2023-07-19 15:05:00|6330.63|6330.63|6323.04|6323.04|6331.51|6331.51|6322.54|6322.54|0
1689779400000|2023-07-19 15:10:00|6322.72|6322.72|6323.56|6323.56|6326.11|6326.11|6322.72|6322.72|0
1689779700000|2023-07-19 15:15:00|6323.88|6323.88|6327.08|6327.08|6327.2|6327.2|6323.74|6323.74|0
1689780000000|2023-07-19 15:20:00|6327.32|6327.32|6326.68|6326.68|6328.59|6328.59|6325.75|6325.75|0
1689780300000|2023-07-19 15:25:00|6325.23|6325.23|6330.93|6330.93|6334.13|6334.13|6325.23|6325.23|0
1689837300000|2023-07-20 07:15:00|6337.71|6337.71|6357.73|6357.73|6359.11|6359.11|6337.48|6337.48|0
1689837600000|2023-07-20 07:20:00|6356.27|6356.27|6349.84|6349.84|6358.28|6358.28|6349.84|6349.84|0
1689837900000|2023-07-20 07:25:00|6350.57|6350.57|6351.22|6351.22|6353.33|6353.33|6348.31|6348.31|0
1689838200000|2023-07-20 07:30:00|6350.49|6350.49|6363.96|6363.96|6363.96|6363.96|6349.85|6349.85|0
1689838500000|2023-07-20 07:35:00|6365.42|6365.42|6361.68|6361.68|6369.73|6369.73|6360.98|6360.98|0
1689838800000|2023-07-20 07:40:00|6360.22|6360.22|6363.49|6363.49|6363.49|6363.49|6355.02|6355.02|0
1689839100000|2023-07-20 07:45:00|6363.99|6363.99|6361.68|6361.68|6363.99|6363.99|6357.77|6357.77|0
1689839400000|2023-07-20 07:50:00|6361.36|6361.36|6371.29|6371.29|6371.29|6371.29|6360.63|6360.63|0
1689839700000|2023-07-20 07:55:00|6372.75|6372.75|6378.04|6378.04|6378.29|6378.29|6372.34|6372.34|0
1689840000000|2023-07-20 08:00:00|6378.29|6378.29|6381.37|6381.37|6385.78|6385.78|6377.66|6377.66|0
1689840300000|2023-07-20 08:05:00|6380.73|6380.73|6377.33|6377.33|6380.88|6380.88|6377.24|6377.24|0
1689840600000|2023-07-20 08:10:00|6378.06|6378.06|6367.03|6367.03|6378.51|6378.51|6363.29|6363.29|0
1689840900000|2023-07-20 08:15:00|6368.12|6368.12|6366.52|6366.52|6369.22|6369.22|6363.89|6363.89|0
1689841200000|2023-07-20 08:20:00|6366.2|6366.2|6362.03|6362.03|6369.09|6369.09|6362.03|6362.03|0
1689841500000|2023-07-20 08:25:00|6361.02|6361.02|6362.51|6362.51|6363.24|6363.24|6358.05|6358.05|0
1689841800000|2023-07-20 08:30:00|6362.19|6362.19|6361.6|6361.6|6362.35|6362.35|6359.09|6359.09|0
1689842100000|2023-07-20 08:35:00|6360.87|6360.87|6358.23|6358.23|6363.02|6363.02|6358.23|6358.23|0
1689842400000|2023-07-20 08:40:00|6357.91|6357.91|6354.27|6354.27|6357.91|6357.91|6351.85|6351.85|0
1689842700000|2023-07-20 08:45:00|6353.54|6353.54|6350.96|6350.96|6354.14|6354.14|6350.41|6350.41|0
1689843000000|2023-07-20 08:50:00|6351.92|6351.92|6352.61|6352.61|6354.43|6354.43|6351.8|6351.8|0
1689843300000|2023-07-20 08:55:00|6351.97|6351.97|6349.99|6349.99|6355.88|6355.88|6349.26|6349.26|0
1689843600000|2023-07-20 09:00:00|6347.8|6347.8|6336.88|6336.88|6349.5|6349.5|6336.88|6336.88|0
1689843900000|2023-07-20 09:05:00|6338.02|6338.02|6346.52|6346.52|6346.52|6346.52|6338.02|6338.02|0
1689844200000|2023-07-20 09:10:00|6347.24|6347.24|6346.78|6346.78|6350.33|6350.33|6345.57|6345.57|0
1689844500000|2023-07-20 09:15:00|6347.51|6347.51|6346.59|6346.59|6347.82|6347.82|6343.55|6343.55|0
1689844800000|2023-07-20 09:20:00|6345.13|6345.13|6346.03|6346.03|6346.63|6346.63|6343.36|6343.36|0
1689845100000|2023-07-20 09:25:00|6347.24|6347.24|6348.43|6348.43|6348.43|6348.43|6345.15|6345.15|0
1689845400000|2023-07-20 09:30:00|6348.75|6348.75|6349.91|6349.91|6352.34|6352.34|6347.94|6347.94|0
1689845700000|2023-07-20 09:35:00|6349.18|6349.18|6344.64|6344.64|6349.18|6349.18|6344.55|6344.55|0
1689846000000|2023-07-20 09:40:00|6345.37|6345.37|6344.45|6344.45|6346.71|6346.71|6343.95|6343.95|0
1689846300000|2023-07-20 09:45:00|6344.95|6344.95|6349.13|6349.13|6349.71|6349.71|6344.95|6344.95|0
1689846600000|2023-07-20 09:50:00|6348.81|6348.81|6357.69|6357.69|6357.69|6357.69|6348.81|6348.81|0
1689846900000|2023-07-20 09:55:00|6358.19|6358.19|6362.01|6362.01|6362.73|6362.73|6358.19|6358.19|0
1689847200000|2023-07-20 10:00:00|6362.11|6362.11|6361.98|6361.98|6365.31|6365.31|6361.31|6361.31|0
1689847500000|2023-07-20 10:05:00|6359.07|6359.07|6361.58|6361.58|6361.58|6361.58|6358.07|6358.07|0
1689847800000|2023-07-20 10:10:00|6362.08|6362.08|6359.32|6359.32|6362.4|6362.4|6359.16|6359.16|0
1689848100000|2023-07-20 10:15:00|6359.82|6359.82|6362.94|6362.94|6363.26|6363.26|6359.82|6359.82|0
1689848400000|2023-07-20 10:20:00|6363.66|6363.66|6366.05|6366.05|6366.05|6366.05|6363.66|6363.66|0
1689848700000|2023-07-20 10:25:00|6365.32|6365.32|6368.03|6368.03|6369.08|6369.08|6365.06|6365.06|0
1689849000000|2023-07-20 10:30:00|6368.35|6368.35|6373.58|6373.58|6373.79|6373.79|6368.35|6368.35|0
1689849300000|2023-07-20 10:35:00|6372.62|6372.62|6371.21|6371.21|6374.08|6374.08|6370.85|6370.85|0
1689849600000|2023-07-20 10:40:00|6371.93|6371.93|6373.33|6373.33|6374.79|6374.79|6371.93|6371.93|0
1689849900000|2023-07-20 10:45:00|6373.83|6373.83|6372.77|6372.77|6375.29|6375.29|6372.04|6372.04|0
1689850200000|2023-07-20 10:50:00|6372.45|6372.45|6368.52|6368.52|6374.41|6374.41|6367.06|6367.06|0
1689850500000|2023-07-20 10:55:00|6369.6|6369.6|6369.82|6369.82|6371.78|6371.78|6366.82|6366.82|0
1689850800000|2023-07-20 11:00:00|6370.14|6370.14|6368.2|6368.2|6370.57|6370.57|6367.68|6367.68|0
1689851100000|2023-07-20 11:05:00|6367.2|6367.2|6365.25|6365.25|6368.2|6368.2|6363.17|6363.17|0
1689851400000|2023-07-20 11:10:00|6364.75|6364.75|6356.16|6356.16|6364.75|6364.75|6356.16|6356.16|0
1689851700000|2023-07-20 11:15:00|6356.66|6356.66|6361.92|6361.92|6362.28|6362.28|6356.66|6356.66|0
1689852000000|2023-07-20 11:20:00|6361.42|6361.42|6361.67|6361.67|6362.17|6362.17|6360.62|6360.62|0
1689852300000|2023-07-20 11:25:00|6360.21|6360.21|6363.32|6363.32|6363.32|6363.32|6359.21|6359.21|0
1689852600000|2023-07-20 11:30:00|6364.16|6364.16|6364.68|6364.68|6365.45|6365.45|6363.4|6363.4|0
1689852900000|2023-07-20 11:35:00|6363.72|6363.72|6368.43|6368.43|6368.43|6368.43|6363.72|6363.72|0
1689853200000|2023-07-20 11:40:00|6369.16|6369.16|6372.12|6372.12|6374.43|6374.43|6368.4|6368.4|0
1689853500000|2023-07-20 11:45:00|6371.8|6371.8|6378.96|6378.96|6378.96|6378.96|6371.07|6371.07|0
1689853800000|2023-07-20 11:50:00|6378.84|6378.84|6374.97|6374.97|6380.36|6380.36|6374.56|6374.56|0
1689854100000|2023-07-20 11:55:00|6375.7|6375.7|6374.31|6374.31|6377.43|6377.43|6372.7|6372.7|0
1689854400000|2023-07-20 12:00:00|6372.85|6372.85|6377.19|6377.19|6377.79|6377.79|6372.21|6372.21|0
1689854700000|2023-07-20 12:05:00|6378.65|6378.65|6374.91|6374.91|6378.65|6378.65|6374.68|6374.68|0
1689855000000|2023-07-20 12:10:00|6374.59|6374.59|6372.44|6372.44|6375.88|6375.88|6371.84|6371.84|0
1689855300000|2023-07-20 12:15:00|6371.71|6371.71|6375.97|6375.97|6377.2|6377.2|6371.71|6371.71|0
1689855600000|2023-07-20 12:20:00|6376.7|6376.7|6379.14|6379.14|6379.14|6379.14|6375.97|6375.97|0
1689855900000|2023-07-20 12:25:00|6378.82|6378.82|6380.29|6380.29|6383.17|6383.17|6378.63|6378.63|0
1689856200000|2023-07-20 12:30:00|6380.77|6380.77|6377.65|6377.65|6382.03|6382.03|6377.65|6377.65|0
1689856500000|2023-07-20 12:35:00|6377.89|6377.89|6373.98|6373.98|6377.89|6377.89|6373.25|6373.25|0
1689856800000|2023-07-20 12:40:00|6374.48|6374.48|6367.32|6367.32|6374.57|6374.57|6367.32|6367.32|0
1689857100000|2023-07-20 12:45:00|6366.82|6366.82|6368.48|6368.48|6368.48|6368.48|6363.83|6363.83|0
1689857400000|2023-07-20 12:50:00|6368.84|6368.84|6366.01|6366.01|6369.57|6369.57|6365.3|6365.3|0
1689857700000|2023-07-20 12:55:00|6365.76|6365.76|6361.62|6361.62|6365.76|6365.76|6361.62|6361.62|0
1689858000000|2023-07-20 13:00:00|6362.26|6362.26|6361.12|6361.12|6365.11|6365.11|6360.12|6360.12|0
1689858300000|2023-07-20 13:05:00|6360.8|6360.8|6360.41|6360.41|6360.8|6360.8|6358.92|6358.92|0
1689858600000|2023-07-20 13:10:00|6360.16|6360.16|6360.51|6360.51|6360.51|6360.51|6358.21|6358.21|0
1689858900000|2023-07-20 13:15:00|6362.7|6362.7|6363.44|6363.44|6364.67|6364.67|6361.97|6361.97|0
1689859200000|2023-07-20 13:20:00|6363.2|6363.2|6360.46|6360.46|6363.46|6363.46|6360.46|6360.46|0
1689859500000|2023-07-20 13:25:00|6360.09|6360.09|6357.54|6357.54|6361.15|6361.15|6356.94|6356.94|0
1689859800000|2023-07-20 13:30:00|6358.27|6358.27|6365.34|6365.34|6368.45|6368.45|6356.67|6356.67|0
1689860100000|2023-07-20 13:35:00|6366.8|6366.8|6364.95|6364.95|6368.86|6368.86|6364.06|6364.06|0
1689860400000|2023-07-20 13:40:00|6363.49|6363.49|6364.98|6364.98|6368.17|6368.17|6360.84|6360.84|0
1689860700000|2023-07-20 13:45:00|6365.6|6365.6|6369.93|6369.93|6369.96|6369.96|6365.6|6365.6|0
1689861000000|2023-07-20 13:50:00|6370.66|6370.66|6376.56|6376.56|6377.29|6377.29|6369.94|6369.94|0
1689861300000|2023-07-20 13:55:00|6377.29|6377.29|6376.24|6376.24|6378.46|6378.46|6374.71|6374.71|0
1689861600000|2023-07-20 14:00:00|6376.84|6376.84|6375.4|6375.4|6377.66|6377.66|6372.56|6372.56|0
1689861900000|2023-07-20 14:05:00|6376.13|6376.13|6376.32|6376.32|6377.32|6377.32|6373.69|6373.69|0
1689862200000|2023-07-20 14:10:00|6376.68|6376.68|6372.62|6372.62|6377.4|6377.4|6372.62|6372.62|0
1689862500000|2023-07-20 14:15:00|6373.35|6373.35|6373.01|6373.01|6377.67|6377.67|6373.01|6373.01|0
1689862800000|2023-07-20 14:20:00|6372.51|6372.51|6371.44|6371.44|6372.51|6372.51|6370.1|6370.1|0
1689863100000|2023-07-20 14:25:00|6371.56|6371.56|6369.42|6369.42|6372.74|6372.74|6368.35|6368.35|0
1689863400000|2023-07-20 14:30:00|6369.17|6369.17|6370.38|6370.38|6372.07|6372.07|6367.59|6367.59|0
1689863700000|2023-07-20 14:35:00|6370.5|6370.5|6372.55|6372.55|6373.2|6373.2|6370.44|6370.44|0
1689864000000|2023-07-20 14:40:00|6373.05|6373.05|6368|6368|6375.61|6375.61|6368|6368|0
1689864300000|2023-07-20 14:45:00|6368.73|6368.73|6373.58|6373.58|6373.58|6373.58|6368.73|6368.73|0
1689864600000|2023-07-20 14:50:00|6374.08|6374.08|6380.23|6380.23|6380.23|6380.23|6374.08|6374.08|0
1689864900000|2023-07-20 14:55:00|6379.91|6379.91|6381.37|6381.37|6382.37|6382.37|6378.53|6378.53|0
1689865200000|2023-07-20 15:00:00|6380.64|6380.64|6382.02|6382.02|6384.27|6384.27|6380.47|6380.47|0
1689865500000|2023-07-20 15:05:00|6382.15|6382.15|6385.33|6385.33|6385.33|6385.33|6381.3|6381.3|0
1689865800000|2023-07-20 15:10:00|6385.45|6385.45|6388.82|6388.82|6389.06|6389.06|6384.18|6384.18|0
1689866100000|2023-07-20 15:15:00|6388.32|6388.32|6390.54|6390.54|6393.31|6393.31|6388.2|6388.2|0
1689866400000|2023-07-20 15:20:00|6391.26|6391.26|6391.29|6391.29|6393.54|6393.54|6387|6387|0
1689866700000|2023-07-20 15:25:00|6390.79|6390.79|6394.18|6394.18|6397.18|6397.18|6390.79|6390.79|0
1689923700000|2023-07-21 07:15:00|6400.61|6400.61|6401.22|6401.22|6402.97|6402.97|6392.21|6392.21|0
1689924000000|2023-07-21 07:20:00|6401.34|6401.34|6390.28|6390.28|6401.34|6401.34|6376.82|6376.82|0
1689924300000|2023-07-21 07:25:00|6387.36|6387.36|6403.11|6403.11|6404.11|6404.11|6387.36|6387.36|0
1689924600000|2023-07-21 07:30:00|6405.3|6405.3|6419.61|6419.61|6421.11|6421.11|6403.39|6403.39|0
1689924900000|2023-07-21 07:35:00|6420.61|6420.61|6407.91|6407.91|6420.61|6420.61|6407.91|6407.91|0
1689925200000|2023-07-21 07:40:00|6407.31|6407.31|6399.75|6399.75|6408.04|6408.04|6398.62|6398.62|0
1689925500000|2023-07-21 07:45:00|6399.15|6399.15|6394.06|6394.06|6399.33|6399.33|6393.33|6393.33|0
1689925800000|2023-07-21 07:50:00|6394.38|6394.38|6395.14|6395.14|6399.29|6399.29|6389.96|6389.96|0
1689926100000|2023-07-21 07:55:00|6393.64|6393.64|6401.67|6401.67|6403.04|6403.04|6391.46|6391.46|0
1689926400000|2023-07-21 08:00:00|6398.75|6398.75|6403.14|6403.14|6404.1|6404.1|6395|6395|0
1689926700000|2023-07-21 08:05:00|6401.68|6401.68|6405.14|6405.14|6405.14|6405.14|6400.08|6400.08|0
1689927000000|2023-07-21 08:10:00|6404.5|6404.5|6406.82|6406.82|6407.59|6407.59|6404.5|6404.5|0
1689927300000|2023-07-21 08:15:00|6407.32|6407.32|6406.46|6406.46|6410.27|6410.27|6405.08|6405.08|0
1689927600000|2023-07-21 08:20:00|6406.96|6406.96|6402|6402|6407.28|6407.28|6400.54|6400.54|0
1689927900000|2023-07-21 08:25:00|6402.73|6402.73|6406.43|6406.43|6408.61|6408.61|6402.73|6402.73|0
1689928200000|2023-07-21 08:30:00|6407.16|6407.16|6406.2|6406.2|6407.16|6407.16|6405.04|6405.04|0
1689928500000|2023-07-21 08:35:00|6406.7|6406.7|6411.47|6411.47|6413.9|6413.9|6406.7|6406.7|0
1689928800000|2023-07-21 08:40:00|6412.97|6412.97|6414.13|6414.13|6417.34|6417.34|6412.63|6412.63|0
1689929100000|2023-07-21 08:45:00|6414.86|6414.86|6411.35|6411.35|6414.86|6414.86|6411.35|6411.35|0
1689929400000|2023-07-21 08:50:00|6410.84|6410.84|6411.97|6411.97|6411.97|6411.97|6408.94|6408.94|0
1689929700000|2023-07-21 08:55:00|6412.45|6412.45|6417.26|6417.26|6417.82|6417.82|6412.45|6412.45|0
1689930000000|2023-07-21 09:00:00|6417.38|6417.38|6412.55|6412.55|6417.38|6417.38|6411.73|6411.73|0
1689930300000|2023-07-21 09:05:00|6412.43|6412.43|6413.14|6413.14|6413.96|6413.96|6412.23|6412.23|0
1689930600000|2023-07-21 09:10:00|6413.39|6413.39|6413.87|6413.87|6413.87|6413.87|6413.26|6413.26|0
1689930900000|2023-07-21 09:15:00|6416.38|6416.38|6424.35|6424.35|6424.67|6424.67|6416.38|6416.38|0
1689931200000|2023-07-21 09:20:00|6423.62|6423.62|6421.47|6421.47|6425.08|6425.08|6419.28|6419.28|0
1689931500000|2023-07-21 09:25:00|6420.74|6420.74|6418.96|6418.96|6420.74|6420.74|6418.96|6418.96|0
1689931800000|2023-07-21 09:30:00|6419.08|6419.08|6414.48|6414.48|6420.33|6420.33|6414.48|6414.48|0
1689932100000|2023-07-21 09:35:00|6413.75|6413.75|6417.16|6417.16|6417.16|6417.16|6412.09|6412.09|0
1689932400000|2023-07-21 09:40:00|6415.7|6415.7|6412.37|6412.37|6416.52|6416.52|6412.05|6412.05|0
1689932700000|2023-07-21 09:45:00|6412.25|6412.25|6413.47|6413.47|6415.85|6415.85|6412.25|6412.25|0
1689933000000|2023-07-21 09:50:00|6413.97|6413.97|6417.33|6417.33|6419.18|6419.18|6413.97|6413.97|0
1689933300000|2023-07-21 09:55:00|6418.06|6418.06|6413.66|6413.66|6418.06|6418.06|6413.65|6413.65|0
1689933600000|2023-07-21 10:00:00|6413.98|6413.98|6413.54|6413.54|6413.98|6413.98|6411.3|6411.3|0
1689933900000|2023-07-21 10:05:00|6414.04|6414.04|6413.85|6413.85|6419.37|6419.37|6413.85|6413.85|0
1689934200000|2023-07-21 10:10:00|6413.12|6413.12|6408.42|6408.42|6414.99|6414.99|6408.42|6408.42|0
1689934500000|2023-07-21 10:15:00|6409.15|6409.15|6408.4|6408.4|6409.15|6409.15|6406.17|6406.17|0
1689934800000|2023-07-21 10:20:00|6408.76|6408.76|6402.15|6402.15|6409|6409|6402.15|6402.15|0
1689935100000|2023-07-21 10:25:00|6402.88|6402.88|6400.41|6400.41|6404.83|6404.83|6399.48|6399.48|0
1689935400000|2023-07-21 10:30:00|6401.01|6401.01|6401.69|6401.69|6402.01|6402.01|6401.01|6401.01|0
1689935700000|2023-07-21 10:35:00|6402.01|6402.01|6398.66|6398.66|6402.45|6402.45|6391.63|6391.63|0
1689936000000|2023-07-21 10:40:00|6397.2|6397.2|6398.96|6398.96|6400.83|6400.83|6394.1|6394.1|0
1689936300000|2023-07-21 10:45:00|6398.64|6398.64|6396.87|6396.87|6399.36|6399.36|6395.87|6395.87|0
1689936600000|2023-07-21 10:50:00|6396.37|6396.37|6400.48|6400.48|6400.48|6400.48|6393.87|6393.87|0
1689936900000|2023-07-21 10:55:00|6399.75|6399.75|6398.73|6398.73|6400.24|6400.24|6397.52|6397.52|0
1689937200000|2023-07-21 11:00:00|6397.73|6397.73|6400.48|6400.48|6401.05|6401.05|6397.25|6397.25|0
1689937500000|2023-07-21 11:05:00|6401.21|6401.21|6407.1|6407.1|6407.1|6407.1|6400.12|6400.12|0
1689937800000|2023-07-21 11:10:00|6406.37|6406.37|6406.75|6406.75|6406.75|6406.75|6402.38|6402.38|0
1689938100000|2023-07-21 11:15:00|6407.25|6407.25|6406.65|6406.65|6408.71|6408.71|6402.34|6402.34|0
1689938400000|2023-07-21 11:20:00|6404.47|6404.47|6405.95|6405.95|6405.95|6405.95|6402.28|6402.28|0
1689938700000|2023-07-21 11:25:00|6405.45|6405.45|6399.47|6399.47|6405.45|6405.45|6398.74|6398.74|0
1689939000000|2023-07-21 11:30:00|6398.74|6398.74|6400.9|6400.9|6402.57|6402.57|6398.74|6398.74|0
1689939300000|2023-07-21 11:35:00|6401.4|6401.4|6400.6|6400.6|6403.91|6403.91|6400.6|6400.6|0
1689939600000|2023-07-21 11:40:00|6401.1|6401.1|6400.16|6400.16|6401.1|6401.1|6398.4|6398.4|0
1689939900000|2023-07-21 11:45:00|6400.28|6400.28|6399.58|6399.58|6400.86|6400.86|6398.35|6398.35|0
1689940200000|2023-07-21 11:50:00|6399.46|6399.46|6400.19|6400.19|6400.36|6400.36|6397.89|6397.89|0
1689940500000|2023-07-21 11:55:00|6400.03|6400.03|6398.26|6398.26|6400.03|6400.03|6396.33|6396.33|0
1689940800000|2023-07-21 12:00:00|6398.38|6398.38|6401.05|6401.05|6402.53|6402.53|6398.38|6398.38|0
1689941100000|2023-07-21 12:05:00|6401.17|6401.17|6402.42|6402.42|6403.63|6403.63|6401.08|6401.08|0
1689941400000|2023-07-21 12:10:00|6402.92|6402.92|6407.2|6407.2|6407.2|6407.2|6402.92|6402.92|0
1689941700000|2023-07-21 12:15:00|6406.7|6406.7|6408.48|6408.48|6410.56|6410.56|6406.56|6406.56|0
1689942000000|2023-07-21 12:20:00|6409.21|6409.21|6413.86|6413.86|6413.86|6413.86|6408.48|6408.48|0
1689942300000|2023-07-21 12:25:00|6414.18|6414.18|6418.66|6418.66|6419.16|6419.16|6414.06|6414.06|0
1689942600000|2023-07-21 12:30:00|6417.93|6417.93|6426.5|6426.5|6427.02|6427.02|6417.61|6417.61|0
1689942900000|2023-07-21 12:35:00|6427|6427|6426.29|6426.29|6427.17|6427.17|6424.42|6424.42|0
1689943200000|2023-07-21 12:40:00|6426.17|6426.17|6419.52|6419.52|6427.14|6427.14|6418.88|6418.88|0
1689943500000|2023-07-21 12:45:00|6418.88|6418.88|6415.76|6415.76|6419.91|6419.91|6415.26|6415.26|0
1689943800000|2023-07-21 12:50:00|6417.22|6417.22|6421.27|6421.27|6421.38|6421.38|6417.22|6417.22|0
1689944100000|2023-07-21 12:55:00|6421.77|6421.77|6418.17|6418.17|6421.77|6421.77|6418.17|6418.17|0
1689944400000|2023-07-21 13:00:00|6419.63|6419.63|6422.16|6422.16|6423.55|6423.55|6419.63|6419.63|0
1689944700000|2023-07-21 13:05:00|6422.4|6422.4|6424.47|6424.47|6425.93|6425.93|6422.4|6422.4|0
1689945000000|2023-07-21 13:10:00|6424.79|6424.79|6422.49|6422.49|6425.29|6425.29|6421.98|6421.98|0
1689945300000|2023-07-21 13:15:00|6422.73|6422.73|6416.39|6416.39|6422.73|6422.73|6416.39|6416.39|0
1689945600000|2023-07-21 13:20:00|6414.93|6414.93|6413.96|6413.96|6416.19|6416.19|6411.47|6411.47|0
1689945900000|2023-07-21 13:25:00|6413.48|6413.48|6414.1|6414.1|6415.07|6415.07|6411.53|6411.53|0
1689946200000|2023-07-21 13:30:00|6414.83|6414.83|6411.44|6411.44|6416.2|6416.2|6411.44|6411.44|0
1689946500000|2023-07-21 13:35:00|6410.71|6410.71|6411.09|6411.09|6413.04|6413.04|6408.28|6408.28|0
1689946800000|2023-07-21 13:40:00|6410.36|6410.36|6407.18|6407.18|6411.21|6411.21|6402.18|6402.18|0
1689947100000|2023-07-21 13:45:00|6407.5|6407.5|6401.41|6401.41|6408.5|6408.5|6401.37|6401.37|0
1689947400000|2023-07-21 13:50:00|6402.14|6402.14|6393.35|6393.35|6402.14|6402.14|6393.2|6393.2|0
1689947700000|2023-07-21 13:55:00|6393.11|6393.11|6388.55|6388.55|6393.84|6393.84|6385.43|6385.43|0
1689948000000|2023-07-21 14:00:00|6389.55|6389.55|6402.11|6402.11|6404.04|6404.04|6387.82|6387.82|0
1689948300000|2023-07-21 14:05:00|6405.03|6405.03|6407.91|6407.91|6408.63|6408.63|6402.21|6402.21|0
1689948600000|2023-07-21 14:10:00|6408.91|6408.91|6409.14|6409.14|6413.6|6413.6|6405.6|6405.6|0
1689948900000|2023-07-21 14:15:00|6409.26|6409.26|6415.66|6415.66|6416.39|6416.39|6406.65|6406.65|0
1689949200000|2023-07-21 14:20:00|6416.16|6416.16|6413.45|6413.45|6418.23|6418.23|6413.09|6413.09|0
1689949500000|2023-07-21 14:25:00|6413.21|6413.21|6407.54|6407.54|6413.21|6413.21|6407.54|6407.54|0
1689949800000|2023-07-21 14:30:00|6407.3|6407.3|6407.42|6407.42|6409.73|6409.73|6406.3|6406.3|0
1689950100000|2023-07-21 14:35:00|6406.92|6406.92|6404|6404|6406.92|6406.92|6403.99|6403.99|0
1689950400000|2023-07-21 14:40:00|6404.32|6404.32|6408.07|6408.07|6409.24|6409.24|6404.32|6404.32|0
1689950700000|2023-07-21 14:45:00|6408.8|6408.8|6404.74|6404.74|6408.8|6408.8|6402.78|6402.78|0
1689951000000|2023-07-21 14:50:00|6405.24|6405.24|6401.93|6401.93|6406.59|6406.59|6401.93|6401.93|0
1689951300000|2023-07-21 14:55:00|6403.39|6403.39|6405.48|6405.48|6405.89|6405.89|6403.34|6403.34|0
1689951600000|2023-07-21 15:00:00|6405.98|6405.98|6401.95|6401.95|6406.8|6406.8|6401.95|6401.95|0
1689951900000|2023-07-21 15:05:00|6402.68|6402.68|6402.28|6402.28|6404.59|6404.59|6401.72|6401.72|0
1689952200000|2023-07-21 15:10:00|6403.01|6403.01|6403.96|6403.96|6404.16|6404.16|6400.11|6400.11|0
1689952500000|2023-07-21 15:15:00|6403.46|6403.46|6402.33|6402.33|6404.02|6404.02|6400.35|6400.35|0
1689952800000|2023-07-21 15:20:00|6402.57|6402.57|6408.31|6408.31|6409.03|6409.03|6402.45|6402.45|0
1689953100000|2023-07-21 15:25:00|6408.43|6408.43|6412.21|6412.21|6412.98|6412.98|6406.1|6406.1|0
1690182900000|2023-07-24 07:15:00|6365.74|6365.74|6357.13|6357.13|6365.74|6365.74|6354.71|6354.71|0
1690183200000|2023-07-24 07:20:00|6354.94|6354.94|6358.6|6358.6|6359.83|6359.83|6350.95|6350.95|0
1690183500000|2023-07-24 07:25:00|6359.56|6359.56|6359.05|6359.05|6361.56|6361.56|6358.48|6358.48|0
1690183800000|2023-07-24 07:30:00|6359.77|6359.77|6346.68|6346.68|6359.77|6359.77|6346.68|6346.68|0
1690184100000|2023-07-24 07:35:00|6346.04|6346.04|6345.83|6345.83|6346.61|6346.61|6344.14|6344.14|0
1690184400000|2023-07-24 07:40:00|6346.33|6346.33|6351.95|6351.95|6355.38|6355.38|6346.33|6346.33|0
1690184700000|2023-07-24 07:45:00|6351.35|6351.35|6354.09|6354.09|6354.82|6354.82|6350.35|6350.35|0
1690185000000|2023-07-24 07:50:00|6353.36|6353.36|6355.01|6355.01|6355.24|6355.24|6352.63|6352.63|0
1690185300000|2023-07-24 07:55:00|6358.65|6358.65|6362.18|6362.18|6362.18|6362.18|6358.65|6358.65|0
1690185600000|2023-07-24 08:00:00|6365.09|6365.09|6357.27|6357.27|6365.84|6365.84|6356.27|6356.27|0
1690185900000|2023-07-24 08:05:00|6355.82|6355.82|6361.96|6361.96|6363.69|6363.69|6353.86|6353.86|0
1690186200000|2023-07-24 08:10:00|6359.04|6359.04|6357.43|6357.43|6360.27|6360.27|6356.81|6356.81|0
1690186500000|2023-07-24 08:15:00|6357.31|6357.31|6355.44|6355.44|6357.31|6357.31|6354.21|6354.21|0
1690186800000|2023-07-24 08:20:00|6355.94|6355.94|6356.51|6356.51|6356.51|6356.51|6354.11|6354.11|0
1690187100000|2023-07-24 08:25:00|6357.24|6357.24|6367.39|6367.39|6367.89|6367.89|6357.24|6357.24|0
1690187400000|2023-07-24 08:30:00|6368.12|6368.12|6372.59|6372.59|6375.54|6375.54|6368.12|6368.12|0
1690187700000|2023-07-24 08:35:00|6374.32|6374.32|6367.92|6367.92|6374.32|6374.32|6366.49|6366.49|0
1690188000000|2023-07-24 08:40:00|6366.46|6366.46|6364.67|6364.67|6366.46|6366.46|6362.26|6362.26|0
1690188300000|2023-07-24 08:45:00|6365.4|6365.4|6359.61|6359.61|6365.85|6365.85|6359.61|6359.61|0
1690188600000|2023-07-24 08:50:00|6360.11|6360.11|6361.33|6361.33|6363.3|6363.3|6360.1|6360.1|0
1690188900000|2023-07-24 08:55:00|6362.92|6362.92|6368.15|6368.15|6368.15|6368.15|6362.29|6362.29|0
1690189200000|2023-07-24 09:00:00|6365.97|6365.97|6366.55|6366.55|6368.74|6368.74|6365.97|6365.97|0
1690189500000|2023-07-24 09:05:00|6366.18|6366.18|6367.7|6367.7|6369.57|6369.57|6365.93|6365.93|0
1690189800000|2023-07-24 09:10:00|6368.43|6368.43|6363.97|6363.97|6368.43|6368.43|6363.97|6363.97|0
1690190100000|2023-07-24 09:15:00|6363.24|6363.24|6364.93|6364.93|6367.38|6367.38|6363.24|6363.24|0
1690190400000|2023-07-24 09:20:00|6363.92|6363.92|6367.38|6367.38|6367.38|6367.38|6362.69|6362.69|0
1690190700000|2023-07-24 09:25:00|6366.38|6366.38|6369.17|6369.17|6370.02|6370.02|6366.38|6366.38|0
1690191000000|2023-07-24 09:30:00|6369.81|6369.81|6366.89|6366.89|6369.81|6369.81|6366.89|6366.89|0
1690191300000|2023-07-24 09:35:00|6367.89|6367.89|6367.69|6367.69|6368.69|6368.69|6366.61|6366.61|0
1690191600000|2023-07-24 09:40:00|6367.94|6367.94|6371.75|6371.75|6371.75|6371.75|6367.94|6367.94|0
1690191900000|2023-07-24 09:45:00|6372.39|6372.39|6369.51|6369.51|6372.43|6372.43|6369.47|6369.47|0
1690192200000|2023-07-24 09:50:00|6368.5|6368.5|6367.55|6367.55|6369.78|6369.78|6367|6367|0
1690192500000|2023-07-24 09:55:00|6367.31|6367.31|6367.13|6367.13|6367.77|6367.77|6365|6365|0
1690192800000|2023-07-24 10:00:00|6364.94|6364.94|6361.22|6361.22|6364.94|6364.94|6359.64|6359.64|0
1690193100000|2023-07-24 10:05:00|6360.49|6360.49|6363.33|6363.33|6363.78|6363.78|6360.49|6360.49|0
1690193400000|2023-07-24 10:10:00|6364.78|6364.78|6357.59|6357.59|6365.51|6365.51|6357.59|6357.59|0
1690193700000|2023-07-24 10:15:00|6358.32|6358.32|6359.32|6359.32|6359.32|6359.32|6358.32|6358.32|0
1690194000000|2023-07-24 10:20:00|6360.05|6360.05|6361.42|6361.42|6363.76|6363.76|6360.05|6360.05|0
1690194300000|2023-07-24 10:25:00|6361.74|6361.74|6361.31|6361.31|6363.26|6363.26|6361.31|6361.31|0
1690194600000|2023-07-24 10:30:00|6361.81|6361.81|6362.09|6362.09|6362.21|6362.21|6361.49|6361.49|0
1690194900000|2023-07-24 10:35:00|6361.77|6361.77|6361.75|6361.75|6361.77|6361.77|6361.25|6361.25|0
1690195200000|2023-07-24 10:40:00|6361.58|6361.58|6358.78|6358.78|6363.48|6363.48|6358.28|6358.28|0
1690195500000|2023-07-24 10:45:00|6359.78|6359.78|6359.03|6359.03|6361.78|6361.78|6357.01|6357.01|0
1690195800000|2023-07-24 10:50:00|6358.86|6358.86|6353.64|6353.64|6358.86|6358.86|6353.64|6353.64|0
1690196100000|2023-07-24 10:55:00|6353.76|6353.76|6353.2|6353.2|6353.89|6353.89|6350.58|6350.58|0
1690196400000|2023-07-24 11:00:00|6353.93|6353.93|6344.68|6344.68|6353.93|6353.93|6343.79|6343.79|0
1690196700000|2023-07-24 11:05:00|6344.18|6344.18|6348.36|6348.36|6350.67|6350.67|6344.18|6344.18|0
1690197000000|2023-07-24 11:10:00|6349.09|6349.09|6349.49|6349.49|6351.87|6351.87|6349.09|6349.09|0
1690197300000|2023-07-24 11:15:00|6349.61|6349.61|6348.84|6348.84|6350.74|6350.74|6346.97|6346.97|0
1690197600000|2023-07-24 11:20:00|6350.34|6350.34|6350.83|6350.83|6351.69|6351.69|6349.61|6349.61|0
1690197900000|2023-07-24 11:25:00|6350.33|6350.33|6352.47|6352.47|6353.94|6353.94|6350.09|6350.09|0
1690198200000|2023-07-24 11:30:00|6351.99|6351.99|6346.23|6346.23|6351.99|6351.99|6344.81|6344.81|0
1690198500000|2023-07-24 11:35:00|6346.71|6346.71|6347.85|6347.85|6348.58|6348.58|6344.82|6344.82|0
1690198800000|2023-07-24 11:40:00|6347.73|6347.73|6349.68|6349.68|6349.8|6349.8|6347.73|6347.73|0
1690199100000|2023-07-24 11:45:00|6349.32|6349.32|6350.46|6350.46|6352.74|6352.74|6349.32|6349.32|0
1690199400000|2023-07-24 11:50:00|6351.19|6351.19|6353.29|6353.29|6353.29|6353.29|6349.84|6349.84|0
1690199700000|2023-07-24 11:55:00|6353.17|6353.17|6352.56|6352.56|6355.09|6355.09|6352.06|6352.06|0
1690200000000|2023-07-24 12:00:00|6351.83|6351.83|6349.74|6349.74|6353.39|6353.39|6349.74|6349.74|0
1690200300000|2023-07-24 12:05:00|6348.28|6348.28|6348.02|6348.02|6348.4|6348.4|6347.55|6347.55|0
1690200600000|2023-07-24 12:10:00|6348.5|6348.5|6343.55|6343.55|6348.5|6348.5|6342.82|6342.82|0
1690200900000|2023-07-24 12:15:00|6343.8|6343.8|6348.72|6348.72|6348.72|6348.72|6343.8|6343.8|0
1690201200000|2023-07-24 12:20:00|6349.22|6349.22|6351.53|6351.53|6351.53|6351.53|6347.53|6347.53|0
1690201500000|2023-07-24 12:25:00|6352.17|6352.17|6354.97|6354.97|6356.47|6356.47|6352.17|6352.17|0
1690201800000|2023-07-24 12:30:00|6355.47|6355.47|6358.64|6358.64|6358.7|6358.7|6355.47|6355.47|0
1690202100000|2023-07-24 12:35:00|6357.91|6357.91|6359.29|6359.29|6359.61|6359.61|6357.41|6357.41|0
1690202400000|2023-07-24 12:40:00|6359.61|6359.61|6358.03|6358.03|6359.61|6359.61|6357.85|6357.85|0
1690202700000|2023-07-24 12:45:00|6357.3|6357.3|6351.03|6351.03|6357.3|6357.3|6351.03|6351.03|0
1690203000000|2023-07-24 12:50:00|6351.15|6351.15|6349.69|6349.69|6351.15|6351.15|6349.04|6349.04|0
1690203300000|2023-07-24 12:55:00|6350.19|6350.19|6352.23|6352.23|6352.55|6352.55|6349.81|6349.81|0
1690203600000|2023-07-24 13:00:00|6352.73|6352.73|6355.34|6355.34|6355.34|6355.34|6352.41|6352.41|0
1690203900000|2023-07-24 13:05:00|6355.66|6355.66|6352.47|6352.47|6356.52|6356.52|6352.06|6352.06|0
1690204200000|2023-07-24 13:10:00|6353.11|6353.11|6350.49|6350.49|6354.2|6354.2|6350.49|6350.49|0
1690204500000|2023-07-24 13:15:00|6350.99|6350.99|6346.99|6346.99|6350.99|6350.99|6345.26|6345.26|0
1690204800000|2023-07-24 13:20:00|6347.23|6347.23|6350.42|6350.42|6350.42|6350.42|6347.23|6347.23|0
1690205100000|2023-07-24 13:25:00|6350.74|6350.74|6357.08|6357.08|6357.08|6357.08|6349.28|6349.28|0
1690205400000|2023-07-24 13:30:00|6356.84|6356.84|6362.85|6362.85|6364.89|6364.89|6356.84|6356.84|0
1690205700000|2023-07-24 13:35:00|6363.35|6363.35|6367.82|6367.82|6369.13|6369.13|6363.35|6363.35|0
1690206000000|2023-07-24 13:40:00|6368.32|6368.32|6364.17|6364.17|6371.32|6371.32|6362.71|6362.71|0
1690206300000|2023-07-24 13:45:00|6364.9|6364.9|6368.92|6368.92|6369.77|6369.77|6364.9|6364.9|0
1690206600000|2023-07-24 13:50:00|6370.38|6370.38|6373.21|6373.21|6373.8|6373.8|6370.38|6370.38|0
1690206900000|2023-07-24 13:55:00|6372.89|6372.89|6370.85|6370.85|6372.89|6372.89|6369.44|6369.44|0
1690207200000|2023-07-24 14:00:00|6371.85|6371.85|6376.42|6376.42|6381.1|6381.1|6371.12|6371.12|0
1690207500000|2023-07-24 14:05:00|6376.78|6376.78|6381.74|6381.74|6381.74|6381.74|6376.05|6376.05|0
1690207800000|2023-07-24 14:10:00|6382.06|6382.06|6379.39|6379.39|6382.06|6382.06|6376.89|6376.89|0
1690208100000|2023-07-24 14:15:00|6379.07|6379.07|6376.8|6376.8|6380.71|6380.71|6376.16|6376.16|0
1690208400000|2023-07-24 14:20:00|6376.48|6376.48|6374.85|6374.85|6377.04|6377.04|6373.85|6373.85|0
1690208700000|2023-07-24 14:25:00|6375.17|6375.17|6375.18|6375.18|6375.18|6375.18|6373.27|6373.27|0
1690209000000|2023-07-24 14:30:00|6375.91|6375.91|6376.49|6376.49|6377.37|6377.37|6375.24|6375.24|0
1690209300000|2023-07-24 14:35:00|6375.76|6375.76|6382.27|6382.27|6383.37|6383.37|6375.76|6375.76|0
1690209600000|2023-07-24 14:40:00|6382.77|6382.77|6384.32|6384.32|6384.32|6384.32|6380.31|6380.31|0
1690209900000|2023-07-24 14:45:00|6384.44|6384.44|6385.03|6385.03|6385.03|6385.03|6379.17|6379.17|0
1690210200000|2023-07-24 14:50:00|6384.71|6384.71|6394.57|6394.57|6396.43|6396.43|6384.53|6384.53|0
1690210500000|2023-07-24 14:55:00|6393.84|6393.84|6390.51|6390.51|6395.79|6395.79|6390.19|6390.19|0
1690210800000|2023-07-24 15:00:00|6391.24|6391.24|6389.64|6389.64|6391.42|6391.42|6389.14|6389.14|0
1690211100000|2023-07-24 15:05:00|6390.15|6390.15|6390.59|6390.59|6393.28|6393.28|6389.95|6389.95|0
1690211400000|2023-07-24 15:10:00|6391.32|6391.32|6391.48|6391.48|6393.78|6393.78|6389.73|6389.73|0
1690211700000|2023-07-24 15:15:00|6391.6|6391.6|6391.66|6391.66|6395.97|6395.97|6390.05|6390.05|0
1690212000000|2023-07-24 15:20:00|6390.93|6390.93|6393.56|6393.56|6394.8|6394.8|6390.93|6390.93|0
1690212300000|2023-07-24 15:25:00|6394.06|6394.06|6397.69|6397.69|6400.39|6400.39|6394.06|6394.06|0
1690269300000|2023-07-25 07:15:00|6345.87|6345.87|6338.05|6338.05|6350.53|6350.53|6338.05|6338.05|0
1690269600000|2023-07-25 07:20:00|6337.73|6337.73|6319.48|6319.48|6337.73|6337.73|6319.48|6319.48|0
1690269900000|2023-07-25 07:25:00|6319.11|6319.11|6317.12|6317.12|6319.37|6319.37|6315.99|6315.99|0
1690270200000|2023-07-25 07:30:00|6317.62|6317.62|6331.15|6331.15|6335.43|6335.43|6317.62|6317.62|0
1690270500000|2023-07-25 07:35:00|6330.65|6330.65|6324.24|6324.24|6332.07|6332.07|6322.47|6322.47|0
1690270800000|2023-07-25 07:40:00|6324.74|6324.74|6325.82|6325.82|6332.58|6332.58|6323.78|6323.78|0
1690271100000|2023-07-25 07:45:00|6326.55|6326.55|6326.24|6326.24|6329.14|6329.14|6324.97|6324.97|0
1690271400000|2023-07-25 07:50:00|6326.12|6326.12|6323.98|6323.98|6326.12|6326.12|6321.74|6321.74|0
1690271700000|2023-07-25 07:55:00|6324.1|6324.1|6326.02|6326.02|6326.76|6326.76|6322.78|6322.78|0
1690272000000|2023-07-25 08:00:00|6326.14|6326.14|6320.28|6320.28|6326.38|6326.38|6315.86|6315.86|0
1690272300000|2023-07-25 08:05:00|6323.2|6323.2|6318.77|6318.77|6323.2|6323.2|6317.79|6317.79|0
1690272600000|2023-07-25 08:10:00|6318.04|6318.04|6319.61|6319.61|6319.61|6319.61|6317.1|6317.1|0
1690272900000|2023-07-25 08:15:00|6320.61|6320.61|6320.8|6320.8|6323.19|6323.19|6320.61|6320.61|0
1690273200000|2023-07-25 08:20:00|6321.53|6321.53|6320.25|6320.25|6324.45|6324.45|6319.4|6319.4|0
1690273500000|2023-07-25 08:25:00|6320.89|6320.89|6315.67|6315.67|6320.89|6320.89|6315.67|6315.67|0
1690273800000|2023-07-25 08:30:00|6316.17|6316.17|6317.07|6317.07|6318.88|6318.88|6316.17|6316.17|0
1690274100000|2023-07-25 08:35:00|6317.57|6317.57|6322.2|6322.2|6322.2|6322.2|6317.57|6317.57|0
1690274400000|2023-07-25 08:40:00|6322.84|6322.84|6323.44|6323.44|6323.44|6323.44|6320.98|6320.98|0
1690274700000|2023-07-25 08:45:00|6324.16|6324.16|6333.12|6333.12|6333.62|6333.62|6324.16|6324.16|0
1690275000000|2023-07-25 08:50:00|6332.8|6332.8|6334.56|6334.56|6335.92|6335.92|6330.77|6330.77|0
1690275300000|2023-07-25 08:55:00|6334.06|6334.06|6335.27|6335.27|6336.25|6336.25|6331.15|6331.15|0
1690275600000|2023-07-25 09:00:00|6335.51|6335.51|6335.86|6335.86|6335.86|6335.86|6333|6333|0
1690275900000|2023-07-25 09:05:00|6335.7|6335.7|6335.85|6335.85|6336.17|6336.17|6329.73|6329.73|0
1690276200000|2023-07-25 09:10:00|6336.09|6336.09|6330.61|6330.61|6336.09|6336.09|6327.18|6327.18|0
1690276500000|2023-07-25 09:15:00|6330.78|6330.78|6322.9|6322.9|6331.4|6331.4|6322.4|6322.4|0
1690276800000|2023-07-25 09:20:00|6325.08|6325.08|6326.56|6326.56|6327.88|6327.88|6325.08|6325.08|0
1690277100000|2023-07-25 09:25:00|6328.06|6328.06|6331.51|6331.51|6331.51|6331.51|6328.06|6328.06|0
1690277400000|2023-07-25 09:30:00|6330.51|6330.51|6332.19|6332.19|6332.19|6332.19|6330.3|6330.3|0
1690277700000|2023-07-25 09:35:00|6330.74|6330.74|6334.6|6334.6|6334.6|6334.6|6329.01|6329.01|0
1690278000000|2023-07-25 09:40:00|6334.73|6334.73|6336.89|6336.89|6337.22|6337.22|6334.13|6334.13|0
1690278300000|2023-07-25 09:45:00|6337.62|6337.62|6334.9|6334.9|6338.26|6338.26|6333.98|6333.98|0
1690278600000|2023-07-25 09:50:00|6335.22|6335.22|6335.5|6335.5|6337.32|6337.32|6334.81|6334.81|0
1690278900000|2023-07-25 09:55:00|6336.96|6336.96|6347|6347|6349.51|6349.51|6336.96|6336.96|0
1690279200000|2023-07-25 10:00:00|6347.5|6347.5|6344.25|6344.25|6352.19|6352.19|6344.25|6344.25|0
1690279500000|2023-07-25 10:05:00|6343.75|6343.75|6340.41|6340.41|6343.75|6343.75|6339.68|6339.68|0
1690279800000|2023-07-25 10:10:00|6341.14|6341.14|6335.21|6335.21|6341.64|6341.64|6335.21|6335.21|0
1690280100000|2023-07-25 10:15:00|6336.21|6336.21|6340.58|6340.58|6340.58|6340.58|6336.21|6336.21|0
1690280400000|2023-07-25 10:20:00|6340.26|6340.26|6346.43|6346.43|6347.16|6347.16|6340.26|6340.26|0
1690280700000|2023-07-25 10:25:00|6346.75|6346.75|6348.62|6348.62|6349.26|6349.26|6346.03|6346.03|0
1690281000000|2023-07-25 10:30:00|6348.94|6348.94|6356.39|6356.39|6356.39|6356.39|6348.78|6348.78|0
1690281300000|2023-07-25 10:35:00|6356.89|6356.89|6380.85|6380.85|6382.17|6382.17|6356.89|6356.89|0
1690281600000|2023-07-25 10:40:00|6380.35|6380.35|6384.24|6384.24|6385.2|6385.2|6374.27|6374.27|0
1690281900000|2023-07-25 10:45:00|6383.92|6383.92|6370.89|6370.89|6383.92|6383.92|6370.89|6370.89|0
1690282200000|2023-07-25 10:50:00|6371.62|6371.62|6376.37|6376.37|6377.55|6377.55|6371.62|6371.62|0
1690282500000|2023-07-25 10:55:00|6373.45|6373.45|6372.07|6372.07|6373.85|6373.85|6368.06|6368.06|0
1690282800000|2023-07-25 11:00:00|6369.57|6369.57|6357.01|6357.01|6369.57|6369.57|6353.52|6353.52|0
1690283100000|2023-07-25 11:05:00|6357.51|6357.51|6349.34|6349.34|6358.74|6358.74|6349.34|6349.34|0
1690283400000|2023-07-25 11:10:00|6350.34|6350.34|6347.84|6347.84|6356.31|6356.31|6347.84|6347.84|0
1690283700000|2023-07-25 11:15:00|6348.57|6348.57|6350.99|6350.99|6354.34|6354.34|6347.61|6347.61|0
1690284000000|2023-07-25 11:20:00|6349.53|6349.53|6347.81|6347.81|6351.49|6351.49|6347.45|6347.45|0
1690284300000|2023-07-25 11:25:00|6348.81|6348.81|6354.06|6354.06|6356.67|6356.67|6348.81|6348.81|0
1690284600000|2023-07-25 11:30:00|6352.6|6352.6|6346.16|6346.16|6352.81|6352.81|6346.16|6346.16|0
1690284900000|2023-07-25 11:35:00|6345.2|6345.2|6341.21|6341.21|6348.02|6348.02|6336.28|6336.28|0
1690285200000|2023-07-25 11:40:00|6340.89|6340.89|6342.57|6342.57|6346.6|6346.6|6339.56|6339.56|0
1690285500000|2023-07-25 11:45:00|6341.61|6341.61|6329.88|6329.88|6341.61|6341.61|6329.88|6329.88|0
1690285800000|2023-07-25 11:50:00|6327.64|6327.64|6317.18|6317.18|6327.64|6327.64|6316.54|6316.54|0
1690286100000|2023-07-25 11:55:00|6319.42|6319.42|6314.88|6314.88|6329.57|6329.57|6314.88|6314.88|0
1690286400000|2023-07-25 12:00:00|6313.28|6313.28|6330.96|6330.96|6330.96|6330.96|6312.05|6312.05|0
1690286700000|2023-07-25 12:05:00|6330.64|6330.64|6333.38|6333.38|6336.21|6336.21|6327.26|6327.26|0
1690287000000|2023-07-25 12:10:00|6334.02|6334.02|6341.53|6341.53|6341.53|6341.53|6331.65|6331.65|0
1690287300000|2023-07-25 12:15:00|6340.89|6340.89|6337.13|6337.13|6341.09|6341.09|6335.53|6335.53|0
1690287600000|2023-07-25 12:20:00|6336.63|6336.63|6341.06|6341.06|6341.06|6341.06|6336.13|6336.13|0
1690287900000|2023-07-25 12:25:00|6341.38|6341.38|6335.52|6335.52|6341.38|6341.38|6334.7|6334.7|0
1690288200000|2023-07-25 12:30:00|6335.02|6335.02|6338.03|6338.03|6338.03|6338.03|6332.29|6332.29|0
1690288500000|2023-07-25 12:35:00|6338.76|6338.76|6340.45|6340.45|6344.09|6344.09|6338.76|6338.76|0
1690288800000|2023-07-25 12:40:00|6341.18|6341.18|6337.55|6337.55|6341.18|6341.18|6337.55|6337.55|0
1690289100000|2023-07-25 12:45:00|6337.18|6337.18|6317.56|6317.56|6337.18|6337.18|6317.43|6317.43|0
1690289400000|2023-07-25 12:50:00|6317.06|6317.06|6307.51|6307.51|6318.39|6318.39|6307.51|6307.51|0
1690289700000|2023-07-25 12:55:00|6307.01|6307.01|6300.28|6300.28|6309.65|6309.65|6295.06|6295.06|0
1690290000000|2023-07-25 13:00:00|6299.78|6299.78|6294.5|6294.5|6300.18|6300.18|6293.2|6293.2|0
1690290300000|2023-07-25 13:05:00|6295.5|6295.5|6297.13|6297.13|6300.64|6300.64|6295|6295|0
1690290600000|2023-07-25 13:10:00|6297.77|6297.77|6288.79|6288.79|6297.77|6297.77|6288.49|6288.49|0
1690290900000|2023-07-25 13:15:00|6288.29|6288.29|6278.55|6278.55|6289.41|6289.41|6278.23|6278.23|0
1690291200000|2023-07-25 13:20:00|6279.05|6279.05|6276.64|6276.64|6279.65|6279.65|6274.52|6274.52|0
1690291500000|2023-07-25 13:25:00|6275.64|6275.64|6280.13|6280.13|6286.7|6286.7|6275.64|6275.64|0
1690291800000|2023-07-25 13:30:00|6279.13|6279.13|6270.55|6270.55|6282.31|6282.31|6268.7|6268.7|0
1690292100000|2023-07-25 13:35:00|6270.67|6270.67|6268.34|6268.34|6275.25|6275.25|6266.71|6266.71|0
1690292400000|2023-07-25 13:40:00|6267.84|6267.84|6266.33|6266.33|6271.58|6271.58|6263.27|6263.27|0
1690292700000|2023-07-25 13:45:00|6265.97|6265.97|6271.8|6271.8|6271.8|6271.8|6256.46|6256.46|0
1690293000000|2023-07-25 13:50:00|6271.07|6271.07|6268.51|6268.51|6271.13|6271.13|6264.85|6264.85|0
1690293300000|2023-07-25 13:55:00|6269.01|6269.01|6267.2|6267.2|6269.83|6269.83|6262.17|6262.17|0
1690293600000|2023-07-25 14:00:00|6266.47|6266.47|6269.43|6269.43|6270.33|6270.33|6265.41|6265.41|0
1690293900000|2023-07-25 14:05:00|6270.16|6270.16|6282.75|6282.75|6282.75|6282.75|6270.16|6270.16|0
1690294200000|2023-07-25 14:10:00|6282.25|6282.25|6278.01|6278.01|6285.03|6285.03|6276.87|6276.87|0
1690294500000|2023-07-25 14:15:00|6278.74|6278.74|6299.09|6299.09|6300.69|6300.69|6278.69|6278.69|0
1690294800000|2023-07-25 14:20:00|6299.45|6299.45|6313.91|6313.91|6313.91|6313.91|6299.13|6299.13|0
1690295100000|2023-07-25 14:25:00|6314.41|6314.41|6314.85|6314.85|6317.27|6317.27|6306.98|6306.98|0
1690295400000|2023-07-25 14:30:00|6314.34|6314.34|6312.77|6312.77|6314.34|6314.34|6308.46|6308.46|0
1690295700000|2023-07-25 14:35:00|6312.89|6312.89|6323.3|6323.3|6323.42|6323.42|6312.89|6312.89|0
1690296000000|2023-07-25 14:40:00|6323.62|6323.62|6328.46|6328.46|6331.74|6331.74|6322.16|6322.16|0
1690296300000|2023-07-25 14:45:00|6328.14|6328.14|6321.34|6321.34|6330.28|6330.28|6320.7|6320.7|0
1690296600000|2023-07-25 14:50:00|6320.84|6320.84|6315.6|6315.6|6320.84|6320.84|6315.6|6315.6|0
1690296900000|2023-07-25 14:55:00|6316.1|6316.1|6323.67|6323.67|6325.68|6325.68|6316.1|6316.1|0
1690297200000|2023-07-25 15:00:00|6323.16|6323.16|6327.82|6327.82|6327.82|6327.82|6321.99|6321.99|0
1690297500000|2023-07-25 15:05:00|6327.94|6327.94|6329.25|6329.25|6330.53|6330.53|6325.45|6325.45|0
1690297800000|2023-07-25 15:10:00|6328.75|6328.75|6329.53|6329.53|6332.58|6332.58|6327.84|6327.84|0
1690298100000|2023-07-25 15:15:00|6328.8|6328.8|6327.92|6327.92|6328.8|6328.8|6324.81|6324.81|0
1690298400000|2023-07-25 15:20:00|6328.24|6328.24|6325.68|6325.68|6328.69|6328.69|6324.95|6324.95|0
1690298700000|2023-07-25 15:25:00|6325.36|6325.36|6333.03|6333.03|6333.03|6333.03|6324.53|6324.53|0
1690355700000|2023-07-26 07:15:00|6684.5|6684.5|6729.53|6729.53|6737.79|6737.79|6682.66|6682.66|0
1690356000000|2023-07-26 07:20:00|6733.53|6733.53|6718.24|6718.24|6745.5|6745.5|6713.74|6713.74|0
1690356300000|2023-07-26 07:25:00|6716.24|6716.24|6678.15|6678.15|6733.24|6733.24|6677.89|6677.89|0
1690356600000|2023-07-26 07:30:00|6679.15|6679.15|6735.77|6735.77|6737.55|6737.55|6666.7|6666.7|0
1690356900000|2023-07-26 07:35:00|6734.27|6734.27|6704.39|6704.39|6738.27|6738.27|6700.89|6700.89|0
1690357200000|2023-07-26 07:40:00|6701.39|6701.39|6686.47|6686.47|6704.76|6704.76|6681.47|6681.47|0
1690357500000|2023-07-26 07:45:00|6688.47|6688.47|6695.41|6695.41|6700.87|6700.87|6679.46|6679.46|0
1690357800000|2023-07-26 07:50:00|6695.91|6695.91|6696.16|6696.16|6697.16|6697.16|6681.72|6681.72|0
1690358100000|2023-07-26 07:55:00|6696.66|6696.66|6687.83|6687.83|6701.39|6701.39|6684.01|6684.01|0
1690358400000|2023-07-26 08:00:00|6689.84|6689.84|6681.82|6681.82|6691.58|6691.58|6677.89|6677.89|0
1690358700000|2023-07-26 08:05:00|6681.94|6681.94|6666.48|6666.48|6693.23|6693.23|6665.48|6665.48|0
1690359000000|2023-07-26 08:10:00|6667.98|6667.98|6646.4|6646.4|6686.07|6686.07|6645.4|6645.4|0
1690359300000|2023-07-26 08:15:00|6648.4|6648.4|6681.56|6681.56|6684.68|6684.68|6643.94|6643.94|0
1690359600000|2023-07-26 08:20:00|6682.06|6682.06|6661.61|6661.61|6683.56|6683.56|6660.86|6660.86|0
1690359900000|2023-07-26 08:25:00|6662.11|6662.11|6648.55|6648.55|6668.98|6668.98|6648.55|6648.55|0
1690360200000|2023-07-26 08:30:00|6649.05|6649.05|6651.39|6651.39|6651.39|6651.39|6634.08|6634.08|0
1690360500000|2023-07-26 08:35:00|6648.66|6648.66|6642.65|6642.65|6650.57|6650.57|6632.09|6632.09|0
1690360800000|2023-07-26 08:40:00|6642.15|6642.15|6630.23|6630.23|6649.04|6649.04|6627.78|6627.78|0
1690361100000|2023-07-26 08:45:00|6629.59|6629.59|6637.2|6637.2|6643.1|6643.1|6629.59|6629.59|0
1690361400000|2023-07-26 08:50:00|6636.7|6636.7|6641.95|6641.95|6648.2|6648.2|6631.06|6631.06|0
1690361700000|2023-07-26 08:55:00|6644.45|6644.45|6638.48|6638.48|6645.18|6645.18|6638.48|6638.48|0
1690362000000|2023-07-26 09:00:00|6636.98|6636.98|6641|6641|6650.18|6650.18|6636.98|6636.98|0
1690362300000|2023-07-26 09:05:00|6639.5|6639.5|6640.87|6640.87|6644.01|6644.01|6636.46|6636.46|0
1690362600000|2023-07-26 09:10:00|6638.87|6638.87|6618.1|6618.1|6640.73|6640.73|6618.1|6618.1|0
1690362900000|2023-07-26 09:15:00|6617.78|6617.78|6610.95|6610.95|6618.11|6618.11|6610.95|6610.95|0
1690363200000|2023-07-26 09:20:00|6611.43|6611.43|6606.51|6606.51|6611.43|6611.43|6601.32|6601.32|0
1690363500000|2023-07-26 09:25:00|6605.51|6605.51|6644.45|6644.45|6646.59|6646.59|6605.51|6605.51|0
1690363800000|2023-07-26 09:30:00|6645.45|6645.45|6636.33|6636.33|6651.17|6651.17|6633.14|6633.14|0
1690364100000|2023-07-26 09:35:00|6633.82|6633.82|6616.24|6616.24|6637.83|6637.83|6616.24|6616.24|0
1690364400000|2023-07-26 09:40:00|6616.74|6616.74|6617.38|6617.38|6619.52|6619.52|6608.55|6608.55|0
1690364700000|2023-07-26 09:45:00|6617.88|6617.88|6622.23|6622.23|6628.57|6628.57|6617.88|6617.88|0
1690365000000|2023-07-26 09:50:00|6624.23|6624.23|6621.71|6621.71|6630.18|6630.18|6618.35|6618.35|0
1690365300000|2023-07-26 09:55:00|6625.22|6625.22|6619.29|6619.29|6633.93|6633.93|6619.29|6619.29|0
1690365600000|2023-07-26 10:00:00|6618.97|6618.97|6626.63|6626.63|6629.38|6629.38|6618.97|6618.97|0
1690365900000|2023-07-26 10:05:00|6628.13|6628.13|6632.82|6632.82|6633.82|6633.82|6624.89|6624.89|0
1690366200000|2023-07-26 10:10:00|6631.82|6631.82|6616.11|6616.11|6632.63|6632.63|6616.11|6616.11|0
1690366500000|2023-07-26 10:15:00|6614.6|6614.6|6610.46|6610.46|6619.06|6619.06|6606.28|6606.28|0
1690366800000|2023-07-26 10:20:00|6610.96|6610.96|6606.08|6606.08|6617.08|6617.08|6606.08|6606.08|0
1690367100000|2023-07-26 10:25:00|6607.08|6607.08|6617.13|6617.13|6617.13|6617.13|6606.21|6606.21|0
1690367400000|2023-07-26 10:30:00|6618.14|6618.14|6629.66|6629.66|6629.66|6629.66|6616.76|6616.76|0
1690367700000|2023-07-26 10:35:00|6629.16|6629.16|6643.98|6643.98|6643.98|6643.98|6627.34|6627.34|0
1690368000000|2023-07-26 10:40:00|6644.48|6644.48|6643.56|6643.56|6649.85|6649.85|6638.2|6638.2|0
1690368300000|2023-07-26 10:45:00|6642.56|6642.56|6644.57|6644.57|6650.8|6650.8|6642.56|6642.56|0
1690368600000|2023-07-26 10:50:00|6643.57|6643.57|6633.47|6633.47|6643.57|6643.57|6633.01|6633.01|0
1690368900000|2023-07-26 10:55:00|6632.97|6632.97|6629.99|6629.99|6635.33|6635.33|6622.82|6622.82|0
1690369200000|2023-07-26 11:00:00|6631.99|6631.99|6636|6636|6642.24|6642.24|6626.24|6626.24|0
1690369500000|2023-07-26 11:05:00|6635|6635|6631.25|6631.25|6636|6636|6629.75|6629.75|0
1690369800000|2023-07-26 11:10:00|6630.25|6630.25|6617.73|6617.73|6631.25|6631.25|6615.23|6615.23|0
1690370100000|2023-07-26 11:15:00|6616.73|6616.73|6614.27|6614.27|6618.64|6618.64|6610.07|6610.07|0
1690370400000|2023-07-26 11:20:00|6612.27|6612.27|6619.61|6619.61|6621.49|6621.49|6610.31|6610.31|0
1690370700000|2023-07-26 11:25:00|6618.61|6618.61|6603.76|6603.76|6619.11|6619.11|6603.03|6603.03|0
1690371000000|2023-07-26 11:30:00|6605.76|6605.76|6601.19|6601.19|6609.72|6609.72|6601.19|6601.19|0
1690371300000|2023-07-26 11:35:00|6601.92|6601.92|6600.26|6600.26|6606.81|6606.81|6597.07|6597.07|0
1690371600000|2023-07-26 11:40:00|6599.26|6599.26|6603.33|6603.33|6609.15|6609.15|6597.76|6597.76|0
1690371900000|2023-07-26 11:45:00|6603.97|6603.97|6609.7|6609.7|6615.08|6615.08|6603.97|6603.97|0
1690372200000|2023-07-26 11:50:00|6608.2|6608.2|6605.42|6605.42|6609.2|6609.2|6602.69|6602.69|0
1690372500000|2023-07-26 11:55:00|6606.15|6606.15|6598.39|6598.39|6612.84|6612.84|6596.03|6596.03|0
1690372800000|2023-07-26 12:00:00|6596.39|6596.39|6608.36|6608.36|6608.86|6608.86|6596.39|6596.39|0
1690373100000|2023-07-26 12:05:00|6608.86|6608.86|6611.16|6611.16|6614.66|6614.66|6606.31|6606.31|0
1690373400000|2023-07-26 12:10:00|6610.52|6610.52|6597.41|6597.41|6611.52|6611.52|6594.18|6594.18|0
1690373700000|2023-07-26 12:15:00|6598.14|6598.14|6603.93|6603.93|6606.29|6606.29|6598.14|6598.14|0
1690374000000|2023-07-26 12:20:00|6604.43|6604.43|6600.87|6600.87|6607.44|6607.44|6600.14|6600.14|0
1690374300000|2023-07-26 12:25:00|6600.14|6600.14|6594.21|6594.21|6600.14|6600.14|6585.52|6585.52|0
1690374600000|2023-07-26 12:30:00|6595.71|6595.71|6590|6590|6596.22|6596.22|6589.5|6589.5|0
1690374900000|2023-07-26 12:35:00|6589.5|6589.5|6592.93|6592.93|6603.79|6603.79|6588.77|6588.77|0
1690375200000|2023-07-26 12:40:00|6591.43|6591.43|6588.74|6588.74|6592.2|6592.2|6587.97|6587.97|0
1690375500000|2023-07-26 12:45:00|6589.24|6589.24|6588.44|6588.44|6594.7|6594.7|6586.44|6586.44|0
1690375800000|2023-07-26 12:50:00|6587.44|6587.44|6585.52|6585.52|6589.44|6589.44|6578.6|6578.6|0
1690376100000|2023-07-26 12:55:00|6585.76|6585.76|6584.1|6584.1|6594.11|6594.11|6581.37|6581.37|0
1690376400000|2023-07-26 13:00:00|6584.6|6584.6|6584.58|6584.58|6589.18|6589.18|6581.77|6581.77|0
1690376700000|2023-07-26 13:05:00|6585.08|6585.08|6590.05|6590.05|6594.06|6594.06|6585.08|6585.08|0
1690377000000|2023-07-26 13:10:00|6589.05|6589.05|6595.44|6595.44|6597.67|6597.67|6589.05|6589.05|0
1690377300000|2023-07-26 13:15:00|6594.48|6594.48|6598.39|6598.39|6598.98|6598.98|6594.16|6594.16|0
1690377600000|2023-07-26 13:20:00|6598.27|6598.27|6607.25|6607.25|6610.49|6610.49|6598.27|6598.27|0
1690377900000|2023-07-26 13:25:00|6608.26|6608.26|6609.89|6609.89|6615.63|6615.63|6606.21|6606.21|0
1690378200000|2023-07-26 13:30:00|6610.89|6610.89|6610.03|6610.03|6611.53|6611.53|6601.7|6601.7|0
1690378500000|2023-07-26 13:35:00|6610.67|6610.67|6611.75|6611.75|6619.31|6619.31|6610.67|6610.67|0
1690378800000|2023-07-26 13:40:00|6612.25|6612.25|6622.2|6622.2|6624.63|6624.63|6605.92|6605.92|0
1690379100000|2023-07-26 13:45:00|6623.34|6623.34|6611.16|6611.16|6624.3|6624.3|6611.16|6611.16|0
1690379400000|2023-07-26 13:50:00|6611.66|6611.66|6614.21|6614.21|6615.49|6615.49|6605.75|6605.75|0
1690379700000|2023-07-26 13:55:00|6614.71|6614.71|6617.48|6617.48|6622.32|6622.32|6613.98|6613.98|0
1690380000000|2023-07-26 14:00:00|6616.76|6616.76|6614.67|6614.67|6617.96|6617.96|6611.09|6611.09|0
1690380300000|2023-07-26 14:05:00|6614.17|6614.17|6615.27|6615.27|6615.27|6615.27|6609.71|6609.71|0
1690380600000|2023-07-26 14:10:00|6615.15|6615.15|6627.19|6627.19|6627.19|6627.19|6613.65|6613.65|0
1690380900000|2023-07-26 14:15:00|6626.69|6626.69|6608.76|6608.76|6627.33|6627.33|6608.76|6608.76|0
1690381200000|2023-07-26 14:20:00|6607.76|6607.76|6605.36|6605.36|6614.03|6614.03|6599.63|6599.63|0
1690381500000|2023-07-26 14:25:00|6606.09|6606.09|6626.5|6626.5|6627|6627|6606.09|6606.09|0
1690381800000|2023-07-26 14:30:00|6627|6627|6627.92|6627.92|6633.6|6633.6|6625.41|6625.41|0
1690382100000|2023-07-26 14:35:00|6627.19|6627.19|6625.53|6625.53|6631.42|6631.42|6625.53|6625.53|0
1690382400000|2023-07-26 14:40:00|6625.03|6625.03|6621.38|6621.38|6626.8|6626.8|6619.65|6619.65|0
1690382700000|2023-07-26 14:45:00|6622.11|6622.11|6620.24|6620.24|6623.71|6623.71|6619.2|6619.2|0
1690383000000|2023-07-26 14:50:00|6620.74|6620.74|6620.59|6620.59|6622.89|6622.89|6618.09|6618.09|0
1690383300000|2023-07-26 14:55:00|6621.68|6621.68|6622.65|6622.65|6623.17|6623.17|6616.38|6616.38|0
1690383600000|2023-07-26 15:00:00|6622.15|6622.15|6619.79|6619.79|6624.68|6624.68|6618.94|6618.94|0
1690383900000|2023-07-26 15:05:00|6619.29|6619.29|6622.01|6622.01|6624.01|6624.01|6618.29|6618.29|0
1690384200000|2023-07-26 15:10:00|6622.74|6622.74|6628.86|6628.86|6629.04|6629.04|6622.74|6622.74|0
1690384500000|2023-07-26 15:15:00|6628.36|6628.36|6633.75|6633.75|6637.81|6637.81|6625.89|6625.89|0
1690384800000|2023-07-26 15:20:00|6632.75|6632.75|6638.57|6638.57|6640.33|6640.33|6632.75|6632.75|0
1690385100000|2023-07-26 15:25:00|6638.07|6638.07|6644.44|6644.44|6646.8|6646.8|6637.57|6637.57|0
1690442100000|2023-07-27 07:15:00|6691.9|6691.9|6689.18|6689.18|6695.41|6695.41|6680.61|6680.61|0
1690442400000|2023-07-27 07:20:00|6689.43|6689.43|6685.01|6685.01|6689.43|6689.43|6678.47|6678.47|0
1690442700000|2023-07-27 07:25:00|6686.51|6686.51|6699.74|6699.74|6700.58|6700.58|6685.01|6685.01|0
1690443000000|2023-07-27 07:30:00|6700.06|6700.06|6699.04|6699.04|6702.71|6702.71|6692.26|6692.26|0
1690443300000|2023-07-27 07:35:00|6699.77|6699.77|6709.69|6709.69|6709.69|6709.69|6698.53|6698.53|0
1690443600000|2023-07-27 07:40:00|6709.19|6709.19|6705.63|6705.63|6709.19|6709.19|6702.54|6702.54|0
1690443900000|2023-07-27 07:45:00|6705.88|6705.88|6717.82|6717.82|6717.82|6717.82|6703.04|6703.04|0
1690444200000|2023-07-27 07:50:00|6715.63|6715.63|6716.32|6716.32|6720.88|6720.88|6713.44|6713.44|0
1690444500000|2023-07-27 07:55:00|6715.82|6715.82|6721.18|6721.18|6721.3|6721.3|6715.05|6715.05|0
1690444800000|2023-07-27 08:00:00|6720.45|6720.45|6736.59|6736.59|6740.8|6740.8|6719.95|6719.95|0
1690445100000|2023-07-27 08:05:00|6738.05|6738.05|6746.23|6746.23|6747.89|6747.89|6737.55|6737.55|0
1690445400000|2023-07-27 08:10:00|6745.73|6745.73|6740.65|6740.65|6745.73|6745.73|6737.27|6737.27|0
1690445700000|2023-07-27 08:15:00|6742.1|6742.1|6726.42|6726.42|6742.1|6742.1|6726.01|6726.01|0
1690446000000|2023-07-27 08:20:00|6726.74|6726.74|6744.8|6744.8|6747.81|6747.81|6726.74|6726.74|0
1690446300000|2023-07-27 08:25:00|6745.81|6745.81|6746.31|6746.31|6751.86|6751.86|6740.93|6740.93|0
1690446600000|2023-07-27 08:30:00|6747.04|6747.04|6751.06|6751.06|6752.59|6752.59|6746.81|6746.81|0
1690446900000|2023-07-27 08:35:00|6750.94|6750.94|6731.06|6731.06|6752.18|6752.18|6731.06|6731.06|0
1690447200000|2023-07-27 08:40:00|6730.06|6730.06|6732.24|6732.24|6734.56|6734.56|6726.14|6726.14|0
1690447500000|2023-07-27 08:45:00|6732.74|6732.74|6740.42|6740.42|6744.13|6744.13|6732.74|6732.74|0
1690447800000|2023-07-27 08:50:00|6742.73|6742.73|6739.61|6739.61|6744.67|6744.67|6738.81|6738.81|0
1690448100000|2023-07-27 08:55:00|6740.11|6740.11|6742.27|6742.27|6743.34|6743.34|6738.61|6738.61|0
1690448400000|2023-07-27 09:00:00|6743|6743|6756.15|6756.15|6756.98|6756.98|6742.77|6742.77|0
1690448700000|2023-07-27 09:05:00|6757.75|6757.75|6753.27|6753.27|6757.75|6757.75|6751.64|6751.64|0
1690449000000|2023-07-27 09:10:00|6752.77|6752.77|6751.45|6751.45|6755.79|6755.79|6751.45|6751.45|0
1690449300000|2023-07-27 09:15:00|6750.72|6750.72|6747.94|6747.94|6752.12|6752.12|6746.43|6746.43|0
1690449600000|2023-07-27 09:20:00|6747.44|6747.44|6746.86|6746.86|6754.3|6754.3|6746.86|6746.86|0
1690449900000|2023-07-27 09:25:00|6744.86|6744.86|6743.17|6743.17|6750.14|6750.14|6741.5|6741.5|0
1690450200000|2023-07-27 09:30:00|6743.49|6743.49|6737.27|6737.27|6743.99|6743.99|6735.94|6735.94|0
1690450500000|2023-07-27 09:35:00|6737.77|6737.77|6740.5|6740.5|6741.18|6741.18|6735.31|6735.31|0
1690450800000|2023-07-27 09:40:00|6741.23|6741.23|6733.27|6733.27|6743.41|6743.41|6733.27|6733.27|0
1690451100000|2023-07-27 09:45:00|6733.91|6733.91|6734.77|6734.77|6737.18|6737.18|6731.53|6731.53|0
1690451400000|2023-07-27 09:50:00|6734.65|6734.65|6730.17|6730.17|6735.68|6735.68|6730.17|6730.17|0
1690451700000|2023-07-27 09:55:00|6729.67|6729.67|6721.59|6721.59|6729.67|6729.67|6720.91|6720.91|0
1690452000000|2023-07-27 10:00:00|6720.86|6720.86|6719.15|6719.15|6721.24|6721.24|6718.14|6718.14|0
1690452300000|2023-07-27 10:05:00|6719.47|6719.47|6725.91|6725.91|6725.91|6725.91|6719.15|6719.15|0
1690452600000|2023-07-27 10:10:00|6724.41|6724.41|6723.1|6723.1|6724.41|6724.41|6720.22|6720.22|0
1690452900000|2023-07-27 10:15:00|6722.6|6722.6|6721.12|6721.12|6724.78|6724.78|6717.65|6717.65|0
1690453200000|2023-07-27 10:20:00|6721.62|6721.62|6724.44|6724.44|6725.61|6725.61|6720.43|6720.43|0
1690453500000|2023-07-27 10:25:00|6724.76|6724.76|6732.68|6732.68|6733.41|6733.41|6722.57|6722.57|0
1690453800000|2023-07-27 10:30:00|6731.22|6731.22|6731.05|6731.05|6737.78|6737.78|6730.72|6730.72|0
1690454100000|2023-07-27 10:35:00|6731.55|6731.55|6732.61|6732.61|6733.96|6733.96|6730.88|6730.88|0
1690454400000|2023-07-27 10:40:00|6732.71|6732.71|6732.3|6732.3|6733.57|6733.57|6728.96|6728.96|0
1690454700000|2023-07-27 10:45:00|6733.03|6733.03|6729.55|6729.55|6733.03|6733.03|6728.55|6728.55|0
1690455000000|2023-07-27 10:50:00|6729.87|6729.87|6731.43|6731.43|6732.07|6732.07|6729.42|6729.42|0
1690455300000|2023-07-27 10:55:00|6730.42|6730.42|6729.14|6729.14|6730.42|6730.42|6726.06|6726.06|0
1690455600000|2023-07-27 11:00:00|6728.14|6728.14|6721.45|6721.45|6728.14|6728.14|6719.23|6719.23|0
1690455900000|2023-07-27 11:05:00|6722.91|6722.91|6727.61|6727.61|6729.08|6729.08|6722.68|6722.68|0
1690456200000|2023-07-27 11:10:00|6726.61|6726.61|6726.95|6726.95|6728.68|6728.68|6723.55|6723.55|0
1690456500000|2023-07-27 11:15:00|6726.22|6726.22|6731.87|6731.87|6731.87|6731.87|6722.39|6722.39|0
1690456800000|2023-07-27 11:20:00|6732.19|6732.19|6725.68|6725.68|6735.24|6735.24|6725.68|6725.68|0
1690457100000|2023-07-27 11:25:00|6726|6726|6717.58|6717.58|6726|6726|6717.26|6717.26|0
1690457400000|2023-07-27 11:30:00|6718.58|6718.58|6726.67|6726.67|6726.67|6726.67|6718.58|6718.58|0
1690457700000|2023-07-27 11:35:00|6729.36|6729.36|6730.36|6730.36|6730.86|6730.86|6726.72|6726.72|0
1690458000000|2023-07-27 11:40:00|6731.36|6731.36|6733.8|6733.8|6734.3|6734.3|6730.22|6730.22|0
1690458300000|2023-07-27 11:45:00|6732.8|6732.8|6734.68|6734.68|6734.68|6734.68|6729.34|6729.34|0
1690458600000|2023-07-27 11:50:00|6735.18|6735.18|6731.86|6731.86|6739.04|6739.04|6731.54|6731.54|0
1690458900000|2023-07-27 11:55:00|6732.86|6732.86|6734.68|6734.68|6736.14|6736.14|6730.86|6730.86|0
1690459200000|2023-07-27 12:00:00|6733.68|6733.68|6738.42|6738.42|6741.52|6741.52|6733.18|6733.18|0
1690459500000|2023-07-27 12:05:00|6739.88|6739.88|6743.43|6743.43|6743.43|6743.43|6736.18|6736.18|0
1690459800000|2023-07-27 12:10:00|6740.92|6740.92|6741.46|6741.46|6742.27|6742.27|6738.15|6738.15|0
1690460100000|2023-07-27 12:15:00|6740.73|6740.73|6740.24|6740.24|6741.79|6741.79|6737.59|6737.59|0
1690460400000|2023-07-27 12:20:00|6740|6740|6733.27|6733.27|6740|6740|6733.27|6733.27|0
1690460700000|2023-07-27 12:25:00|6734|6734|6733.02|6733.02|6734|6734|6729.18|6729.18|0
1690461000000|2023-07-27 12:30:00|6732.29|6732.29|6748.2|6748.2|6748.2|6748.2|6731.97|6731.97|0
1690461300000|2023-07-27 12:35:00|6748.92|6748.92|6736.03|6736.03|6748.92|6748.92|6735.53|6735.53|0
1690461600000|2023-07-27 12:40:00|6737.03|6737.03|6742.12|6742.12|6742.68|6742.68|6736.53|6736.53|0
1690461900000|2023-07-27 12:45:00|6742.85|6742.85|6742.79|6742.79|6743.8|6743.8|6741.09|6741.09|0
1690462200000|2023-07-27 12:50:00|6742.29|6742.29|6746.59|6746.59|6748|6748|6740.94|6740.94|0
1690462500000|2023-07-27 12:55:00|6745.22|6745.22|6753.57|6753.57|6755.84|6755.84|6745.13|6745.13|0
1690462800000|2023-07-27 13:00:00|6752.07|6752.07|6746.27|6746.27|6754.05|6754.05|6742.17|6742.17|0
1690463100000|2023-07-27 13:05:00|6744.77|6744.77|6743.66|6743.66|6746.09|6746.09|6741.26|6741.26|0
1690463400000|2023-07-27 13:10:00|6744.39|6744.39|6751.64|6751.64|6751.82|6751.82|6744.39|6744.39|0
1690463700000|2023-07-27 13:15:00|6750.64|6750.64|6756.81|6756.81|6760.59|6760.59|6749.18|6749.18|0
1690464000000|2023-07-27 13:20:00|6756.49|6756.49|6760.33|6760.33|6762.74|6762.74|6753.77|6753.77|0
1690464300000|2023-07-27 13:25:00|6760.83|6760.83|6759.11|6759.11|6763.99|6763.99|6758.11|6758.11|0
1690464600000|2023-07-27 13:30:00|6759.61|6759.61|6756.17|6756.17|6765.53|6765.53|6752.13|6752.13|0
1690464900000|2023-07-27 13:35:00|6757.17|6757.17|6759.97|6759.97|6761.98|6761.98|6750.53|6750.53|0
1690465200000|2023-07-27 13:40:00|6757.97|6757.97|6760.03|6760.03|6761.93|6761.93|6754.29|6754.29|0
1690465500000|2023-07-27 13:45:00|6759.53|6759.53|6751.82|6751.82|6760.53|6760.53|6747.45|6747.45|0
1690465800000|2023-07-27 13:50:00|6752.32|6752.32|6755.68|6755.68|6757.86|6757.86|6748.41|6748.41|0
1690466100000|2023-07-27 13:55:00|6756.41|6756.41|6762.66|6762.66|6766.4|6766.4|6756.41|6756.41|0
1690466400000|2023-07-27 14:00:00|6762.41|6762.41|6759.17|6759.17|6764.16|6764.16|6756.71|6756.71|0
1690466700000|2023-07-27 14:05:00|6759.05|6759.05|6770.9|6770.9|6770.9|6770.9|6759.05|6759.05|0
1690467000000|2023-07-27 14:10:00|6770.4|6770.4|6760.12|6760.12|6772.82|6772.82|6760.12|6760.12|0
1690467300000|2023-07-27 14:15:00|6760.85|6760.85|6763.07|6763.07|6766.81|6766.81|6759.12|6759.12|0
1690467600000|2023-07-27 14:20:00|6762.83|6762.83|6763.15|6763.15|6767.23|6767.23|6762.43|6762.43|0
1690467900000|2023-07-27 14:25:00|6762.65|6762.65|6752.32|6752.32|6762.65|6762.65|6751.59|6751.59|0
1690468200000|2023-07-27 14:30:00|6753.05|6753.05|6754.1|6754.1|6754.1|6754.1|6746.19|6746.19|0
1690468500000|2023-07-27 14:35:00|6753.98|6753.98|6761.36|6761.36|6761.7|6761.7|6753.12|6753.12|0
1690468800000|2023-07-27 14:40:00|6760.63|6760.63|6756.07|6756.07|6760.63|6760.63|6756.07|6756.07|0
1690469100000|2023-07-27 14:45:00|6755.57|6755.57|6753.54|6753.54|6757.7|6757.7|6749.44|6749.44|0
1690469400000|2023-07-27 14:50:00|6752.54|6752.54|6744.74|6744.74|6752.8|6752.8|6744.61|6744.61|0
1690469700000|2023-07-27 14:55:00|6745.47|6745.47|6748.2|6748.2|6749.35|6749.35|6744.01|6744.01|0
1690470000000|2023-07-27 15:00:00|6747.88|6747.88|6739.17|6739.17|6747.88|6747.88|6737.39|6737.39|0
1690470300000|2023-07-27 15:05:00|6738.57|6738.57|6733.04|6733.04|6740.24|6740.24|6733.04|6733.04|0
1690470600000|2023-07-27 15:10:00|6732.92|6732.92|6732.64|6732.64|6734.4|6734.4|6731.37|6731.37|0
1690470900000|2023-07-27 15:15:00|6732.96|6732.96|6738.61|6738.61|6740.04|6740.04|6730.95|6730.95|0
1690471200000|2023-07-27 15:20:00|6738.11|6738.11|6741.73|6741.73|6742.23|6742.23|6737.1|6737.1|0
1690471500000|2023-07-27 15:25:00|6741|6741|6738.32|6738.32|6743.52|6743.52|6736.15|6736.15|0
1690528500000|2023-07-28 07:15:00|6747|6747|6758.44|6758.44|6759.69|6759.69|6742.25|6742.25|0
1690528800000|2023-07-28 07:20:00|6758.76|6758.76|6773.44|6773.44|6774.88|6774.88|6754.9|6754.9|0
1690529100000|2023-07-28 07:25:00|6774.95|6774.95|6788.08|6788.08|6796.4|6796.4|6774.95|6774.95|0
1690529400000|2023-07-28 07:30:00|6791.08|6791.08|6792.09|6792.09|6807.2|6807.2|6791.08|6791.08|0
1690529700000|2023-07-28 07:35:00|6791.59|6791.59|6794.74|6794.74|6794.74|6794.74|6789.19|6789.19|0
1690530000000|2023-07-28 07:40:00|6795.47|6795.47|6809.4|6809.4|6810.13|6810.13|6795.35|6795.35|0
1690530300000|2023-07-28 07:45:00|6811.41|6811.41|6813.56|6813.56|6814.06|6814.06|6804.3|6804.3|0
1690530600000|2023-07-28 07:50:00|6812.83|6812.83|6792.64|6792.64|6813.73|6813.73|6792.64|6792.64|0
1690530900000|2023-07-28 07:55:00|6791.18|6791.18|6801.1|6801.1|6802.56|6802.56|6789.68|6789.68|0
1690531200000|2023-07-28 08:00:00|6801.61|6801.61|6795.29|6795.29|6805.36|6805.36|6794.83|6794.83|0
1690531500000|2023-07-28 08:05:00|6793.79|6793.79|6796.54|6796.54|6797.54|6797.54|6793.47|6793.47|0
1690531800000|2023-07-28 08:10:00|6796.22|6796.22|6796.42|6796.42|6797.83|6797.83|6793.55|6793.55|0
1690532100000|2023-07-28 08:15:00|6794.97|6794.97|6791.81|6791.81|6800.2|6800.2|6791.81|6791.81|0
1690532400000|2023-07-28 08:20:00|6790.81|6790.81|6783.5|6783.5|6790.81|6790.81|6783.45|6783.45|0
1690532700000|2023-07-28 08:25:00|6782.86|6782.86|6777.41|6777.41|6783.4|6783.4|6777.41|6777.41|0
1690533000000|2023-07-28 08:30:00|6776.91|6776.91|6784.91|6784.91|6785.23|6785.23|6776.74|6776.74|0
1690533300000|2023-07-28 08:35:00|6784.41|6784.41|6785.1|6785.1|6786.22|6786.22|6781.71|6781.71|0
1690533600000|2023-07-28 08:40:00|6784.37|6784.37|6786.62|6786.62|6788.74|6788.74|6783.55|6783.55|0
1690533900000|2023-07-28 08:45:00|6786.45|6786.45|6790.64|6790.64|6791.37|6791.37|6784.95|6784.95|0
1690534200000|2023-07-28 08:50:00|6789.91|6789.91|6782.88|6782.88|6789.91|6789.91|6782.15|6782.15|0
1690534500000|2023-07-28 08:55:00|6782.76|6782.76|6786.48|6786.48|6786.48|6786.48|6782.56|6782.56|0
1690534800000|2023-07-28 09:00:00|6786.12|6786.12|6780.33|6780.33|6788.07|6788.07|6780.33|6780.33|0
1690535100000|2023-07-28 09:05:00|6780.57|6780.57|6785.02|6785.02|6785.15|6785.15|6780.3|6780.3|0
1690535400000|2023-07-28 09:10:00|6784.05|6784.05|6778.45|6778.45|6784.05|6784.05|6777.22|6777.22|0
1690535700000|2023-07-28 09:15:00|6778.95|6778.95|6773.62|6773.62|6780.95|6780.95|6772.98|6772.98|0
1690536000000|2023-07-28 09:20:00|6772.66|6772.66|6767.4|6767.4|6772.66|6772.66|6767.4|6767.4|0
1690536300000|2023-07-28 09:25:00|6768.86|6768.86|6766.82|6766.82|6769.36|6769.36|6766.57|6766.57|0
1690536600000|2023-07-28 09:30:00|6765.82|6765.82|6759.17|6759.17|6768.15|6768.15|6758.43|6758.43|0
1690536900000|2023-07-28 09:35:00|6760.17|6760.17|6766.54|6766.54|6766.54|6766.54|6758.67|6758.67|0
1690537200000|2023-07-28 09:40:00|6766.41|6766.41|6770.33|6770.33|6770.49|6770.49|6766.41|6766.41|0
1690537500000|2023-07-28 09:45:00|6769.83|6769.83|6772.12|6772.12|6772.62|6772.62|6769.83|6769.83|0
1690537800000|2023-07-28 09:50:00|6771.39|6771.39|6775.8|6775.8|6775.8|6775.8|6771.39|6771.39|0
1690538100000|2023-07-28 09:55:00|6774.3|6774.3|6761.5|6761.5|6775.35|6775.35|6759.64|6759.64|0
1690538400000|2023-07-28 10:00:00|6760.77|6760.77|6752.34|6752.34|6761.73|6761.73|6751.34|6751.34|0
1690538700000|2023-07-28 10:05:00|6753.06|6753.06|6759.44|6759.44|6761.13|6761.13|6752.34|6752.34|0
1690539000000|2023-07-28 10:10:00|6757.98|6757.98|6755.08|6755.08|6763.99|6763.99|6754.58|6754.58|0
1690539300000|2023-07-28 10:15:00|6754.35|6754.35|6748.18|6748.18|6754.62|6754.62|6747.68|6747.68|0
1690539600000|2023-07-28 10:20:00|6747.86|6747.86|6754.54|6754.54|6754.54|6754.54|6747.35|6747.35|0
1690539900000|2023-07-28 10:25:00|6754.04|6754.04|6760.1|6760.1|6760.74|6760.74|6754.04|6754.04|0
1690540200000|2023-07-28 10:30:00|6759.37|6759.37|6757.26|6757.26|6759.37|6759.37|6753.93|6753.93|0
1690540500000|2023-07-28 10:35:00|6756.53|6756.53|6757.58|6757.58|6757.58|6757.58|6755.88|6755.88|0
1690540800000|2023-07-28 10:40:00|6758.86|6758.86|6764.48|6764.48|6764.48|6764.48|6758.22|6758.22|0
1690541100000|2023-07-28 10:45:00|6765.94|6765.94|6762.45|6762.45|6765.94|6765.94|6761.09|6761.09|0
1690541400000|2023-07-28 10:50:00|6762.65|6762.65|6762.88|6762.88|6769.64|6769.64|6761.62|6761.62|0
1690541700000|2023-07-28 10:55:00|6763.89|6763.89|6763.24|6763.24|6764.59|6764.59|6763.24|6763.24|0
1690542000000|2023-07-28 11:00:00|6762.92|6762.92|6762.18|6762.18|6763.56|6763.56|6759.95|6759.95|0
1690542300000|2023-07-28 11:05:00|6761.81|6761.81|6762.85|6762.85|6763.72|6763.72|6760.85|6760.85|0
1690542600000|2023-07-28 11:10:00|6763.1|6763.1|6765.48|6765.48|6765.48|6765.48|6761.87|6761.87|0
1690542900000|2023-07-28 11:15:00|6766.21|6766.21|6778.99|6778.99|6779.72|6779.72|6766.21|6766.21|0
1690543200000|2023-07-28 11:20:00|6778.49|6778.49|6771.53|6771.53|6778.49|6778.49|6771.53|6771.53|0
1690543500000|2023-07-28 11:25:00|6770.52|6770.52|6770.67|6770.67|6771.62|6771.62|6770.17|6770.17|0
1690543800000|2023-07-28 11:30:00|6769.67|6769.67|6767.9|6767.9|6769.67|6769.67|6767.9|6767.9|0
1690544100000|2023-07-28 11:35:00|6767.17|6767.17|6762.93|6762.93|6767.17|6767.17|6756.03|6756.03|0
1690544400000|2023-07-28 11:40:00|6762.2|6762.2|6769.74|6769.74|6769.74|6769.74|6762.2|6762.2|0
1690544700000|2023-07-28 11:45:00|6769.42|6769.42|6770.77|6770.77|6770.77|6770.77|6768.65|6768.65|0
1690545000000|2023-07-28 11:50:00|6771.77|6771.77|6770.58|6770.58|6771.77|6771.77|6769.17|6769.17|0
1690545300000|2023-07-28 11:55:00|6770.82|6770.82|6768.45|6768.45|6770.82|6770.82|6767.45|6767.45|0
1690545600000|2023-07-28 12:00:00|6766.44|6766.44|6765.4|6765.4|6766.72|6766.72|6765.21|6765.21|0
1690545900000|2023-07-28 12:05:00|6766.12|6766.12|6770.72|6770.72|6770.72|6770.72|6766.12|6766.12|0
1690546200000|2023-07-28 12:10:00|6771.04|6771.04|6770.69|6770.69|6776.37|6776.37|6769.88|6769.88|0
1690546500000|2023-07-28 12:15:00|6771.19|6771.19|6770.44|6770.44|6771.44|6771.44|6769.21|6769.21|0
1690546800000|2023-07-28 12:20:00|6769.71|6769.71|6769.92|6769.92|6771.39|6771.39|6769.39|6769.39|0
1690547100000|2023-07-28 12:25:00|6769.42|6769.42|6765.43|6765.43|6769.42|6769.42|6764.93|6764.93|0
1690547400000|2023-07-28 12:30:00|6766.07|6766.07|6766.67|6766.67|6769.04|6769.04|6765.6|6765.6|0
1690547700000|2023-07-28 12:35:00|6766.42|6766.42|6772.36|6772.36|6774.86|6774.86|6766.42|6766.42|0
1690548000000|2023-07-28 12:40:00|6771.63|6771.63|6771.67|6771.67|6773.55|6773.55|6770.55|6770.55|0
1690548300000|2023-07-28 12:45:00|6771.43|6771.43|6770.43|6770.43|6771.43|6771.43|6767.98|6767.98|0
1690548600000|2023-07-28 12:50:00|6770.31|6770.31|6772.06|6772.06|6774.76|6774.76|6770.31|6770.31|0
1690548900000|2023-07-28 12:55:00|6771.33|6771.33|6771.82|6771.82|6771.88|6771.88|6767.87|6767.87|0
1690549200000|2023-07-28 13:00:00|6770.82|6770.82|6774.01|6774.01|6775.74|6775.74|6767.41|6767.41|0
1690549500000|2023-07-28 13:05:00|6773.37|6773.37|6771.24|6771.24|6773.37|6773.37|6767.82|6767.82|0
1690549800000|2023-07-28 13:10:00|6771.74|6771.74|6769.23|6769.23|6772.48|6772.48|6767.52|6767.52|0
1690550100000|2023-07-28 13:15:00|6768.99|6768.99|6771.01|6771.01|6771.01|6771.01|6765.99|6765.99|0
1690550400000|2023-07-28 13:20:00|6769.55|6769.55|6766.03|6766.03|6772.27|6772.27|6766.03|6766.03|0
1690550700000|2023-07-28 13:25:00|6765.03|6765.03|6760.93|6760.93|6765.03|6765.03|6756.51|6756.51|0
1690551000000|2023-07-28 13:30:00|6760.2|6760.2|6765.57|6765.57|6766.71|6766.71|6756.62|6756.62|0
1690551300000|2023-07-28 13:35:00|6766.21|6766.21|6770.09|6770.09|6770.58|6770.58|6766.21|6766.21|0
1690551600000|2023-07-28 13:40:00|6770.59|6770.59|6772.37|6772.37|6776.66|6776.66|6770.59|6770.59|0
1690551900000|2023-07-28 13:45:00|6773.1|6773.1|6775.93|6775.93|6776.18|6776.18|6765.39|6765.39|0
1690552200000|2023-07-28 13:50:00|6775.57|6775.57|6773.64|6773.64|6775.57|6775.57|6771.18|6771.18|0
1690552500000|2023-07-28 13:55:00|6774.37|6774.37|6770.87|6770.87|6774.87|6774.87|6767.13|6767.13|0
1690552800000|2023-07-28 14:00:00|6771.37|6771.37|6762.98|6762.98|6772.19|6772.19|6761.98|6761.98|0
1690553100000|2023-07-28 14:05:00|6762.25|6762.25|6756.77|6756.77|6765.67|6765.67|6754.54|6754.54|0
1690553400000|2023-07-28 14:10:00|6757.49|6757.49|6757.69|6757.69|6759.46|6759.46|6754.68|6754.68|0
1690553700000|2023-07-28 14:15:00|6757.37|6757.37|6750.61|6750.61|6758.01|6758.01|6750.1|6750.1|0
1690554000000|2023-07-28 14:20:00|6750.44|6750.44|6750.82|6750.82|6756.5|6756.5|6750.44|6750.44|0
1690554300000|2023-07-28 14:25:00|6750.09|6750.09|6747.14|6747.14|6750.09|6750.09|6745.14|6745.14|0
1690554600000|2023-07-28 14:30:00|6747.64|6747.64|6748.53|6748.53|6752.98|6752.98|6746.93|6746.93|0
1690554900000|2023-07-28 14:35:00|6747.8|6747.8|6748.95|6748.95|6749.95|6749.95|6747.14|6747.14|0
1690555200000|2023-07-28 14:40:00|6748.82|6748.82|6748.42|6748.42|6750.12|6750.12|6746.09|6746.09|0
1690555500000|2023-07-28 14:45:00|6748.54|6748.54|6750|6750|6750.28|6750.28|6745.26|6745.26|0
1690555800000|2023-07-28 14:50:00|6749.88|6749.88|6752.58|6752.58|6752.58|6752.58|6749.88|6749.88|0
1690556100000|2023-07-28 14:55:00|6752.46|6752.46|6760.25|6760.25|6760.75|6760.75|6751.96|6751.96|0
1690556400000|2023-07-28 15:00:00|6760.89|6760.89|6760.11|6760.11|6760.89|6760.89|6757.1|6757.1|0
1690556700000|2023-07-28 15:05:00|6760.61|6760.61|6762.45|6762.45|6764.93|6764.93|6760.52|6760.52|0
1690557000000|2023-07-28 15:10:00|6761.72|6761.72|6761.84|6761.84|6763.79|6763.79|6760.18|6760.18|0
1690557300000|2023-07-28 15:15:00|6761.11|6761.11|6760.61|6760.61|6761.46|6761.46|6759.65|6759.65|0
1690557600000|2023-07-28 15:20:00|6760.11|6760.11|6756.85|6756.85|6760.11|6760.11|6756.62|6756.62|0
1690557900000|2023-07-28 15:25:00|6757.17|6757.17|6756.79|6756.79|6760.2|6760.2|6755.13|6755.13|0
1690787700000|2023-07-31 07:15:00|6746.2|6746.2|6753.39|6753.39|6753.39|6753.39|6743.32|6743.32|0
1690788000000|2023-07-31 07:20:00|6754.85|6754.85|6749.49|6749.49|6755.88|6755.88|6749.37|6749.37|0
1690788300000|2023-07-31 07:25:00|6752.4|6752.4|6748.97|6748.97|6754.91|6754.91|6744.97|6744.97|0
1690788600000|2023-07-31 07:30:00|6746.97|6746.97|6744.97|6744.97|6749.44|6749.44|6743.51|6743.51|0
1690788900000|2023-07-31 07:35:00|6745.97|6745.97|6746.76|6746.76|6746.79|6746.79|6743.43|6743.43|0
1690789200000|2023-07-31 07:40:00|6746.42|6746.42|6740.81|6740.81|6747.58|6747.58|6740.81|6740.81|0
1690789500000|2023-07-31 07:45:00|6739.81|6739.81|6732.99|6732.99|6739.81|6739.81|6732.03|6732.03|0
1690789800000|2023-07-31 07:50:00|6733.72|6733.72|6735.98|6735.98|6735.98|6735.98|6733.72|6733.72|0
1690790100000|2023-07-31 07:55:00|6735.48|6735.48|6740.08|6740.08|6740.08|6740.08|6735.48|6735.48|0
1690790400000|2023-07-31 08:00:00|6739.96|6739.96|6741.21|6741.21|6742.71|6742.71|6738.29|6738.29|0
1690790700000|2023-07-31 08:05:00|6740.71|6740.71|6740.12|6740.12|6740.71|6740.71|6736.83|6736.83|0
1690791000000|2023-07-31 08:10:00|6739.88|6739.88|6743.31|6743.31|6745.66|6745.66|6739.88|6739.88|0
1690791300000|2023-07-31 08:15:00|6742.81|6742.81|6745.05|6745.05|6745.05|6745.05|6741.13|6741.13|0
1690791600000|2023-07-31 08:20:00|6744.81|6744.81|6743.12|6743.12|6746.59|6746.59|6743.12|6743.12|0
1690791900000|2023-07-31 08:25:00|6742.8|6742.8|6752.55|6752.55|6754.82|6754.82|6742.8|6742.8|0
1690792200000|2023-07-31 08:30:00|6752.87|6752.87|6756.01|6756.01|6757.78|6757.78|6752.64|6752.64|0
1690792500000|2023-07-31 08:35:00|6756.73|6756.73|6756.1|6756.1|6759.1|6759.1|6755.78|6755.78|0
1690792800000|2023-07-31 08:40:00|6755.46|6755.46|6753.45|6753.45|6756.59|6756.59|6753.45|6753.45|0
1690793100000|2023-07-31 08:45:00|6752.95|6752.95|6759.88|6759.88|6761.34|6761.34|6752.45|6752.45|0
1690793400000|2023-07-31 08:50:00|6760.84|6760.84|6757.68|6757.68|6763.08|6763.08|6757.68|6757.68|0
1690793700000|2023-07-31 08:55:00|6757.8|6757.8|6763.06|6763.06|6763.38|6763.38|6755.78|6755.78|0
1690794000000|2023-07-31 09:00:00|6761.06|6761.06|6752.13|6752.13|6761.18|6761.18|6751.13|6751.13|0
1690794300000|2023-07-31 09:05:00|6753.63|6753.63|6761.31|6761.31|6762.56|6762.56|6753.63|6753.63|0
1690794600000|2023-07-31 09:10:00|6762.81|6762.81|6746.05|6746.05|6762.81|6762.81|6745.05|6745.05|0
1690794900000|2023-07-31 09:15:00|6747.05|6747.05|6752.01|6752.01|6752.01|6752.01|6745.91|6745.91|0
1690795200000|2023-07-31 09:20:00|6752.51|6752.51|6747.08|6747.08|6753.24|6753.24|6747.08|6747.08|0
1690795500000|2023-07-31 09:25:00|6748.09|6748.09|6755.96|6755.96|6757.15|6757.15|6748.09|6748.09|0
1690795800000|2023-07-31 09:30:00|6755.46|6755.46|6744.01|6744.01|6755.78|6755.78|6744.01|6744.01|0
1690796100000|2023-07-31 09:35:00|6743.76|6743.76|6740.67|6740.67|6745.1|6745.1|6737.86|6737.86|0
1690796400000|2023-07-31 09:40:00|6741.67|6741.67|6739.87|6739.87|6744.89|6744.89|6739.87|6739.87|0
1690796700000|2023-07-31 09:45:00|6738.87|6738.87|6741.56|6741.56|6742.05|6742.05|6738.04|6738.04|0
1690797000000|2023-07-31 09:50:00|6741.81|6741.81|6744.88|6744.88|6744.88|6744.88|6737.3|6737.3|0
1690797300000|2023-07-31 09:55:00|6742.38|6742.38|6738.38|6738.38|6742.38|6742.38|6738.13|6738.13|0
1690797600000|2023-07-31 10:00:00|6738.01|6738.01|6735.67|6735.67|6738.25|6738.25|6734.58|6734.58|0
1690797900000|2023-07-31 10:05:00|6735.17|6735.17|6743.6|6743.6|6743.84|6743.84|6731.66|6731.66|0
1690798200000|2023-07-31 10:10:00|6741.59|6741.59|6739.49|6739.49|6741.59|6741.59|6737.48|6737.48|0
1690798500000|2023-07-31 10:15:00|6738.49|6738.49|6737.8|6737.8|6739.17|6739.17|6737.21|6737.21|0
1690798800000|2023-07-31 10:20:00|6738.8|6738.8|6740.46|6740.46|6740.78|6740.78|6738.8|6738.8|0
1690799100000|2023-07-31 10:25:00|6739.46|6739.46|6742.37|6742.37|6742.69|6742.69|6738.82|6738.82|0
1690799400000|2023-07-31 10:30:00|6743.37|6743.37|6742.28|6742.28|6743.37|6743.37|6739.09|6739.09|0
1690799700000|2023-07-31 10:35:00|6743.73|6743.73|6745.81|6745.81|6746.18|6746.18|6742.37|6742.37|0
1690800000000|2023-07-31 10:40:00|6745.08|6745.08|6744.97|6744.97|6746.17|6746.17|6743.58|6743.58|0
1690800300000|2023-07-31 10:45:00|6744.85|6744.85|6745.97|6745.97|6747.11|6747.11|6744.19|6744.19|0
1690800600000|2023-07-31 10:50:00|6743.78|6743.78|6743.14|6743.14|6744.6|6744.6|6743.14|6743.14|0
1690800900000|2023-07-31 10:55:00|6742.14|6742.14|6739.23|6739.23|6742.28|6742.28|6738.61|6738.61|0
1690801200000|2023-07-31 11:00:00|6740.69|6740.69|6740.43|6740.43|6741.89|6741.89|6740.2|6740.2|0
1690801500000|2023-07-31 11:05:00|6740.75|6740.75|6741.61|6741.61|6744.44|6744.44|6740.75|6740.75|0
1690801800000|2023-07-31 11:10:00|6741.74|6741.74|6745.66|6745.66|6745.79|6745.79|6740.78|6740.78|0
1690802100000|2023-07-31 11:15:00|6744.65|6744.65|6740.43|6740.43|6744.65|6744.65|6740.06|6740.06|0
1690802400000|2023-07-31 11:20:00|6739.42|6739.42|6742.95|6742.95|6743.39|6743.39|6735.78|6735.78|0
1690802700000|2023-07-31 11:25:00|6742.22|6742.22|6737.36|6737.36|6742.22|6742.22|6736.72|6736.72|0
1690803000000|2023-07-31 11:30:00|6737.68|6737.68|6733.72|6733.72|6737.68|6737.68|6733.72|6733.72|0
1690803300000|2023-07-31 11:35:00|6733.6|6733.6|6734.79|6734.79|6735.29|6735.29|6731.6|6731.6|0
1690803600000|2023-07-31 11:40:00|6736.79|6736.79|6742.12|6742.12|6744.82|6744.82|6736.79|6736.79|0
1690803900000|2023-07-31 11:45:00|6741.95|6741.95|6740.81|6740.81|6742.27|6742.27|6740.34|6740.34|0
1690804200000|2023-07-31 11:50:00|6741.31|6741.31|6738.58|6738.58|6741.31|6741.31|6738.58|6738.58|0
1690804500000|2023-07-31 11:55:00|6738.34|6738.34|6737.64|6737.64|6738.34|6738.34|6734.6|6734.6|0
1690804800000|2023-07-31 12:00:00|6736.64|6736.64|6741.03|6741.03|6741.47|6741.47|6735.91|6735.91|0
1690805100000|2023-07-31 12:05:00|6743.03|6743.03|6743.43|6743.43|6744.54|6744.54|6743.03|6743.03|0
1690805400000|2023-07-31 12:10:00|6743.11|6743.11|6745.63|6745.63|6745.63|6745.63|6743.11|6743.11|0
1690805700000|2023-07-31 12:15:00|6746.36|6746.36|6743.25|6743.25|6746.36|6746.36|6743.25|6743.25|0
1690806000000|2023-07-31 12:20:00|6743.89|6743.89|6744.92|6744.92|6746.74|6746.74|6743.89|6743.89|0
1690806300000|2023-07-31 12:25:00|6744.19|6744.19|6747.1|6747.1|6747.84|6747.84|6742.01|6742.01|0
1690806600000|2023-07-31 12:30:00|6748.06|6748.06|6747.3|6747.3|6749.16|6749.16|6747.3|6747.3|0
1690806900000|2023-07-31 12:35:00|6747.18|6747.18|6743.25|6743.25|6747.18|6747.18|6742.76|6742.76|0
1690807200000|2023-07-31 12:40:00|6743.75|6743.75|6745.55|6745.55|6745.57|6745.57|6743.27|6743.27|0
1690807500000|2023-07-31 12:45:00|6745.67|6745.67|6744.89|6744.89|6745.67|6745.67|6742.85|6742.85|0
1690807800000|2023-07-31 12:50:00|6744.39|6744.39|6740.48|6740.48|6745.72|6745.72|6740.48|6740.48|0
1690808100000|2023-07-31 12:55:00|6740.98|6740.98|6744.36|6744.36|6746.54|6746.54|6740.98|6740.98|0
1690808400000|2023-07-31 13:00:00|6742.86|6742.86|6741.29|6741.29|6744.04|6744.04|6741.29|6741.29|0
1690808700000|2023-07-31 13:05:00|6740.79|6740.79|6740.2|6740.2|6742.75|6742.75|6737.29|6737.29|0
1690809000000|2023-07-31 13:10:00|6739.7|6739.7|6745.02|6745.02|6745.28|6745.28|6737.44|6737.44|0
1690809300000|2023-07-31 13:15:00|6745.53|6745.53|6740.19|6740.19|6747.04|6747.04|6739.46|6739.46|0
1690809600000|2023-07-31 13:20:00|6739.82|6739.82|6740.37|6740.37|6742.11|6742.11|6739.04|6739.04|0
1690809900000|2023-07-31 13:25:00|6743.29|6743.29|6742.35|6742.35|6744.02|6744.02|6739.85|6739.85|0
1690810200000|2023-07-31 13:30:00|6741.62|6741.62|6739.7|6739.7|6747.08|6747.08|6739.34|6739.34|0
1690810500000|2023-07-31 13:35:00|6739.58|6739.58|6735.13|6735.13|6740.58|6740.58|6733.63|6733.63|0
1690810800000|2023-07-31 13:40:00|6734.63|6734.63|6729.99|6729.99|6735.06|6735.06|6728.49|6728.49|0
1690811100000|2023-07-31 13:45:00|6728.99|6728.99|6719.46|6719.46|6731|6731|6719.23|6719.23|0
1690811400000|2023-07-31 13:50:00|6718.46|6718.46|6723.79|6723.79|6726.71|6726.71|6718.23|6718.23|0
1690811700000|2023-07-31 13:55:00|6722.79|6722.79|6714.47|6714.47|6723.15|6723.15|6713.47|6713.47|0
1690812000000|2023-07-31 14:00:00|6715.75|6715.75|6711.75|6711.75|6717.25|6717.25|6711.75|6711.75|0
1690812300000|2023-07-31 14:05:00|6711.25|6711.25|6709.21|6709.21|6712.32|6712.32|6705.17|6705.17|0
1690812600000|2023-07-31 14:10:00|6709.94|6709.94|6705.56|6705.56|6712.08|6712.08|6702.88|6702.88|0
1690812900000|2023-07-31 14:15:00|6704.83|6704.83|6705.81|6705.81|6706.76|6706.76|6701.89|6701.89|0
1690813200000|2023-07-31 14:20:00|6705.69|6705.69|6703.64|6703.64|6706.65|6706.65|6701.18|6701.18|0
1690813500000|2023-07-31 14:25:00|6704.14|6704.14|6703.33|6703.33|6706.37|6706.37|6701.51|6701.51|0
1690813800000|2023-07-31 14:30:00|6703.01|6703.01|6706.52|6706.52|6707.06|6707.06|6702.01|6702.01|0
1690814100000|2023-07-31 14:35:00|6706.84|6706.84|6710.23|6710.23|6716.04|6716.04|6706.84|6706.84|0
1690814400000|2023-07-31 14:40:00|6709.23|6709.23|6712.83|6712.83|6715.47|6715.47|6708.09|6708.09|0
1690814700000|2023-07-31 14:45:00|6713.83|6713.83|6715.59|6715.59|6716.13|6716.13|6713.62|6713.62|0
1690815000000|2023-07-31 14:50:00|6715.91|6715.91|6715.99|6715.99|6718.1|6718.1|6712.91|6712.91|0
1690815300000|2023-07-31 14:55:00|6717.45|6717.45|6718.2|6718.2|6719.89|6719.89|6717.02|6717.02|0
1690815600000|2023-07-31 15:00:00|6717.47|6717.47|6717.07|6717.07|6718.2|6718.2|6713.29|6713.29|0
1690815900000|2023-07-31 15:05:00|6716.34|6716.34|6718.08|6718.08|6718.31|6718.31|6711.61|6711.61|0
1690816200000|2023-07-31 15:10:00|6718.81|6718.81|6717.29|6717.29|6718.88|6718.88|6713.24|6713.24|0
1690816500000|2023-07-31 15:15:00|6716.79|6716.79|6714.59|6714.59|6719.11|6719.11|6714.59|6714.59|0
1690816800000|2023-07-31 15:20:00|6715.09|6715.09|6708.16|6708.16|6716.22|6716.22|6706.88|6706.88|0
1690817100000|2023-07-31 15:25:00|6707.43|6707.43|6700.92|6700.92|6709.44|6709.44|6699.79|6699.79|0
1690874100000|2023-08-01 07:15:00|6728.36|6728.36|6733.67|6733.67|6739.59|6739.59|6727.07|6727.07|0
1690874400000|2023-08-01 07:20:00|6734.4|6734.4|6743.4|6743.4|6743.4|6743.4|6729.29|6729.29|0
1690874700000|2023-08-01 07:25:00|6744.13|6744.13|6734.21|6734.21|6745.73|6745.73|6730.2|6730.2|0
1690875000000|2023-08-01 07:30:00|6735.21|6735.21|6747.15|6747.15|6747.23|6747.23|6734.89|6734.89|0
1690875300000|2023-08-01 07:35:00|6747.02|6747.02|6737.41|6737.41|6747.83|6747.83|6735.22|6735.22|0
1690875600000|2023-08-01 07:40:00|6739.41|6739.41|6732.38|6732.38|6742.41|6742.41|6731.32|6731.32|0
1690875900000|2023-08-01 07:45:00|6734.57|6734.57|6726.86|6726.86|6735.3|6735.3|6724.41|6724.41|0
1690876200000|2023-08-01 07:50:00|6727.59|6727.59|6723.42|6723.42|6728.15|6728.15|6719.45|6719.45|0
1690876500000|2023-08-01 07:55:00|6722.69|6722.69|6719.41|6719.41|6723.78|6723.78|6718.05|6718.05|0
1690876800000|2023-08-01 08:00:00|6728.16|6728.16|6727.12|6727.12|6734.51|6734.51|6723.06|6723.06|0
1690877100000|2023-08-01 08:05:00|6726.8|6726.8|6738.17|6738.17|6738.17|6738.17|6723.21|6723.21|0
1690877400000|2023-08-01 08:10:00|6738|6738|6738.07|6738.07|6742.39|6742.39|6735.83|6735.83|0
1690877700000|2023-08-01 08:15:00|6739.07|6739.07|6735.82|6735.82|6739.07|6739.07|6734.41|6734.41|0
1690878000000|2023-08-01 08:20:00|6736.55|6736.55|6739.23|6739.23|6742.31|6742.31|6736.55|6736.55|0
1690878300000|2023-08-01 08:25:00|6739.96|6739.96|6743.71|6743.71|6744.97|6744.97|6739.03|6739.03|0
1690878600000|2023-08-01 08:30:00|6745.9|6745.9|6751.04|6751.04|6751.04|6751.04|6744.66|6744.66|0
1690878900000|2023-08-01 08:35:00|6751.77|6751.77|6758.39|6758.39|6761.25|6761.25|6750.58|6750.58|0
1690879200000|2023-08-01 08:40:00|6757.38|6757.38|6755.25|6755.25|6757.62|6757.62|6753.57|6753.57|0
1690879500000|2023-08-01 08:45:00|6755.76|6755.76|6746.69|6746.69|6755.76|6755.76|6745.83|6745.83|0
1690879800000|2023-08-01 08:50:00|6746.82|6746.82|6749.1|6749.1|6750.5|6750.5|6744.48|6744.48|0
1690880100000|2023-08-01 08:55:00|6749.34|6749.34|6751.91|6751.91|6754.22|6754.22|6749.22|6749.22|0
1690880400000|2023-08-01 09:00:00|6752.41|6752.41|6749.16|6749.16|6754.87|6754.87|6746.96|6746.96|0
1690880700000|2023-08-01 09:05:00|6750.16|6750.16|6746.93|6746.93|6752.67|6752.67|6746.93|6746.93|0
1690881000000|2023-08-01 09:10:00|6745.93|6745.93|6729.98|6729.98|6745.93|6745.93|6729.98|6729.98|0
1690881300000|2023-08-01 09:15:00|6726.34|6726.34|6725.13|6725.13|6726.34|6726.34|6715.3|6715.3|0
1690881600000|2023-08-01 09:20:00|6725.63|6725.63|6722.93|6722.93|6726.11|6726.11|6722.93|6722.93|0
1690881900000|2023-08-01 09:25:00|6722.73|6722.73|6723.22|6723.22|6724.82|6724.82|6718.4|6718.4|0
1690882200000|2023-08-01 09:30:00|6721.71|6721.71|6717.48|6717.48|6721.71|6721.71|6716.75|6716.75|0
1690882500000|2023-08-01 09:35:00|6716.98|6716.98|6719.02|6719.02|6719.02|6719.02|6710.39|6710.39|0
1690882800000|2023-08-01 09:40:00|6718.29|6718.29|6711.65|6711.65|6719.3|6719.3|6711.65|6711.65|0
1690883100000|2023-08-01 09:45:00|6712.38|6712.38|6714.22|6714.22|6714.84|6714.84|6710.79|6710.79|0
1690883400000|2023-08-01 09:50:00|6714.72|6714.72|6717.9|6717.9|6722.37|6722.37|6713.44|6713.44|0
1690883700000|2023-08-01 09:55:00|6717.58|6717.58|6716.28|6716.28|6717.58|6717.58|6713.62|6713.62|0
1690884000000|2023-08-01 10:00:00|6716.4|6716.4|6715.73|6715.73|6718.25|6718.25|6713.81|6713.81|0
1690884300000|2023-08-01 10:05:00|6715.85|6715.85|6725.38|6725.38|6727.76|6727.76|6714.74|6714.74|0
1690884600000|2023-08-01 10:10:00|6725.06|6725.06|6717.26|6717.26|6726.98|6726.98|6717.14|6717.14|0
1690884900000|2023-08-01 10:15:00|6717.99|6717.99|6710.66|6710.66|6717.99|6717.99|6710.54|6710.54|0
1690885200000|2023-08-01 10:20:00|6711.16|6711.16|6715.23|6715.23|6715.89|6715.89|6711.16|6711.16|0
1690885500000|2023-08-01 10:25:00|6715.35|6715.35|6720.1|6720.1|6721.11|6721.11|6715.35|6715.35|0
1690885800000|2023-08-01 10:30:00|6718.42|6718.42|6719.39|6719.39|6719.48|6719.48|6718.42|6718.42|0
1690886100000|2023-08-01 10:35:00|6718.39|6718.39|6720.5|6720.5|6721|6721|6716.66|6716.66|0
1690886400000|2023-08-01 10:40:00|6720.6|6720.6|6723.24|6723.24|6723.24|6723.24|6719.46|6719.46|0
1690886700000|2023-08-01 10:45:00|6723.36|6723.36|6721.24|6721.24|6725.3|6725.3|6721.12|6721.12|0
1690887000000|2023-08-01 10:50:00|6720.24|6720.24|6725.16|6725.16|6725.16|6725.16|6720.24|6720.24|0
1690887300000|2023-08-01 10:55:00|6724.66|6724.66|6729.98|6729.98|6729.98|6729.98|6724.66|6724.66|0
1690887600000|2023-08-01 11:00:00|6729.81|6729.81|6729.3|6729.3|6729.81|6729.81|6726.99|6726.99|0
1690887900000|2023-08-01 11:05:00|6728.98|6728.98|6725.13|6725.13|6728.98|6728.98|6723.47|6723.47|0
1690888200000|2023-08-01 11:10:00|6726.58|6726.58|6726.49|6726.49|6727.46|6727.46|6725.99|6725.99|0
1690888500000|2023-08-01 11:15:00|6725.49|6725.49|6719.53|6719.53|6725.49|6725.49|6719.03|6719.03|0
1690888800000|2023-08-01 11:20:00|6719.03|6719.03|6715.75|6715.75|6719.03|6719.03|6715.75|6715.75|0
1690889100000|2023-08-01 11:25:00|6715.02|6715.02|6711.29|6711.29|6715.72|6715.72|6711.29|6711.29|0
1690889400000|2023-08-01 11:30:00|6711.41|6711.41|6710.51|6710.51|6711.41|6711.41|6710.51|6710.51|0
1690889700000|2023-08-01 11:35:00|6711.24|6711.24|6709.12|6709.12|6711.97|6711.97|6708.33|6708.33|0
1690890000000|2023-08-01 11:40:00|6706.66|6706.66|6710.05|6710.05|6710.05|6710.05|6706.66|6706.66|0
1690890300000|2023-08-01 11:45:00|6712.05|6712.05|6711.49|6711.49|6714.33|6714.33|6711.49|6711.49|0
1690890600000|2023-08-01 11:50:00|6712|6712|6714.54|6714.54|6717.11|6717.11|6712|6712|0
1690890900000|2023-08-01 11:55:00|6713.08|6713.08|6713.47|6713.47|6713.47|6713.47|6712.47|6712.47|0
1690891200000|2023-08-01 12:00:00|6712.47|6712.47|6708.07|6708.07|6712.47|6712.47|6707.7|6707.7|0
1690891500000|2023-08-01 12:05:00|6707.71|6707.71|6710.24|6710.24|6711.3|6711.3|6707.71|6707.71|0
1690891800000|2023-08-01 12:10:00|6710.36|6710.36|6713.08|6713.08|6713.9|6713.9|6709.77|6709.77|0
1690892100000|2023-08-01 12:15:00|6712.76|6712.76|6709.95|6709.95|6714.19|6714.19|6709.95|6709.95|0
1690892400000|2023-08-01 12:20:00|6708.95|6708.95|6704.84|6704.84|6710.18|6710.18|6704.84|6704.84|0
1690892700000|2023-08-01 12:25:00|6704.67|6704.67|6705.4|6705.4|6706.4|6706.4|6704.17|6704.17|0
1690893000000|2023-08-01 12:30:00|6705.27|6705.27|6703.14|6703.14|6706.32|6706.32|6701.42|6701.42|0
1690893300000|2023-08-01 12:35:00|6704.59|6704.59|6706.49|6706.49|6706.99|6706.99|6703.27|6703.27|0
1690893600000|2023-08-01 12:40:00|6705.99|6705.99|6708.93|6708.93|6708.93|6708.93|6705.85|6705.85|0
1690893900000|2023-08-01 12:45:00|6708.43|6708.43|6704.89|6704.89|6708.43|6708.43|6703.87|6703.87|0
1690894200000|2023-08-01 12:50:00|6703.89|6703.89|6700.03|6700.03|6703.89|6703.89|6700.03|6700.03|0
1690894500000|2023-08-01 12:55:00|6699.71|6699.71|6698.7|6698.7|6701.44|6701.44|6698.06|6698.06|0
1690894800000|2023-08-01 13:00:00|6697.97|6697.97|6694.38|6694.38|6698.09|6698.09|6693.41|6693.41|0
1690895100000|2023-08-01 13:05:00|6695.11|6695.11|6694.79|6694.79|6697.43|6697.43|6694.79|6694.79|0
1690895400000|2023-08-01 13:10:00|6695.52|6695.52|6697.02|6697.02|6699.21|6699.21|6695.52|6695.52|0
1690895700000|2023-08-01 13:15:00|6697.34|6697.34|6696.8|6696.8|6697.34|6697.34|6694.05|6694.05|0
1690896000000|2023-08-01 13:20:00|6697.14|6697.14|6695.26|6695.26|6697.14|6697.14|6694.89|6694.89|0
1690896300000|2023-08-01 13:25:00|6696.26|6696.26|6701.37|6701.37|6705.1|6705.1|6696.26|6696.26|0
1690896600000|2023-08-01 13:30:00|6700.37|6700.37|6697.58|6697.58|6703.99|6703.99|6697.58|6697.58|0
1690896900000|2023-08-01 13:35:00|6697.82|6697.82|6699.88|6699.88|6702.97|6702.97|6696.85|6696.85|0
1690897200000|2023-08-01 13:40:00|6701.33|6701.33|6713.62|6713.62|6713.62|6713.62|6701.33|6701.33|0
1690897500000|2023-08-01 13:45:00|6713.12|6713.12|6720.87|6720.87|6721.37|6721.37|6711.96|6711.96|0
1690897800000|2023-08-01 13:50:00|6720.37|6720.37|6716.46|6716.46|6721.33|6721.33|6715.96|6715.96|0
1690898100000|2023-08-01 13:55:00|6717.19|6717.19|6721.57|6721.57|6723.8|6723.8|6716.46|6716.46|0
1690898400000|2023-08-01 14:00:00|6719.84|6719.84|6718.45|6718.45|6723.79|6723.79|6718.45|6718.45|0
1690898700000|2023-08-01 14:05:00|6716.99|6716.99|6720.51|6720.51|6720.51|6720.51|6714.89|6714.89|0
1690899000000|2023-08-01 14:10:00|6720.63|6720.63|6713.2|6713.2|6720.63|6720.63|6713.2|6713.2|0
1690899300000|2023-08-01 14:15:00|6713.7|6713.7|6707.79|6707.79|6713.7|6713.7|6704.98|6704.98|0
1690899600000|2023-08-01 14:20:00|6708.03|6708.03|6708.82|6708.82|6711.84|6711.84|6708.03|6708.03|0
1690899900000|2023-08-01 14:25:00|6708.72|6708.72|6709.58|6709.58|6710.54|6710.54|6706.48|6706.48|0
1690900200000|2023-08-01 14:30:00|6709.7|6709.7|6711.14|6711.14|6712.74|6712.74|6709.7|6709.7|0
1690900500000|2023-08-01 14:35:00|6710.41|6710.41|6704.69|6704.69|6713.49|6713.49|6704.69|6704.69|0
1690900800000|2023-08-01 14:40:00|6705.69|6705.69|6711.86|6711.86|6712.59|6712.59|6705.69|6705.69|0
1690901100000|2023-08-01 14:45:00|6712.59|6712.59|6701.82|6701.82|6712.59|6712.59|6700.47|6700.47|0
1690901400000|2023-08-01 14:50:00|6702.32|6702.32|6697.93|6697.93|6702.32|6702.32|6695.98|6695.98|0
1690901700000|2023-08-01 14:55:00|6698.66|6698.66|6699.71|6699.71|6700.83|6700.83|6695.14|6695.14|0
1690902000000|2023-08-01 15:00:00|6699.21|6699.21|6697.16|6697.16|6700.3|6700.3|6694.04|6694.04|0
1690902300000|2023-08-01 15:05:00|6697.26|6697.26|6701.04|6701.04|6703.22|6703.22|6696.75|6696.75|0
1690902600000|2023-08-01 15:10:00|6701.54|6701.54|6702.51|6702.51|6703.11|6703.11|6698.69|6698.69|0
1690902900000|2023-08-01 15:15:00|6703.01|6703.01|6706.42|6706.42|6707.83|6707.83|6703.01|6703.01|0
1690903200000|2023-08-01 15:20:00|6707.15|6707.15|6705.87|6705.87|6708.43|6708.43|6704.68|6704.68|0
1690903500000|2023-08-01 15:25:00|6705.37|6705.37|6706.12|6706.12|6707.78|6707.78|6702.99|6702.99|0
1690960500000|2023-08-02 07:15:00|6849.94|6849.94|6842.22|6842.22|6849.94|6849.94|6834.49|6834.49|0
1690960800000|2023-08-02 07:20:00|6840.03|6840.03|6821.06|6821.06|6840.49|6840.49|6815.09|6815.09|0
1690961100000|2023-08-02 07:25:00|6819.56|6819.56|6828.38|6828.38|6831.3|6831.3|6815|6815|0
1690961400000|2023-08-02 07:30:00|6828.21|6828.21|6842.68|6842.68|6846.64|6846.64|6826.36|6826.36|0
1690961700000|2023-08-02 07:35:00|6841.23|6841.23|6832.73|6832.73|6841.75|6841.75|6830.55|6830.55|0
1690962000000|2023-08-02 07:40:00|6832.83|6832.83|6833.47|6833.47|6848.25|6848.25|6827.61|6827.61|0
1690962300000|2023-08-02 07:45:00|6834.93|6834.93|6847.88|6847.88|6853.9|6853.9|6829.78|6829.78|0
1690962600000|2023-08-02 07:50:00|6850.07|6850.07|6868.48|6868.48|6868.98|6868.98|6844.61|6844.61|0
1690962900000|2023-08-02 07:55:00|6869.2|6869.2|6853.27|6853.27|6874.31|6874.31|6843.99|6843.99|0
1690963200000|2023-08-02 08:00:00|6854.73|6854.73|6856.3|6856.3|6861.4|6861.4|6845.48|6845.48|0
1690963500000|2023-08-02 08:05:00|6857.8|6857.8|6848.15|6848.15|6862.3|6862.3|6848.15|6848.15|0
1690963800000|2023-08-02 08:10:00|6844.51|6844.51|6840.52|6840.52|6849.21|6849.21|6837.71|6837.71|0
1690964100000|2023-08-02 08:15:00|6837.6|6837.6|6868.19|6868.19|6869.65|6869.65|6837.6|6837.6|0
1690964400000|2023-08-02 08:20:00|6868.92|6868.92|6874.64|6874.64|6883.24|6883.24|6863.87|6863.87|0
1690964700000|2023-08-02 08:25:00|6873.91|6873.91|6889.08|6889.08|6890.81|6890.81|6873.91|6873.91|0
1690965000000|2023-08-02 08:30:00|6889.32|6889.32|6859.68|6859.68|6890.41|6890.41|6859.68|6859.68|0
1690965300000|2023-08-02 08:35:00|6859.32|6859.32|6867.42|6867.42|6872.12|6872.12|6855.76|6855.76|0
1690965600000|2023-08-02 08:40:00|6868.88|6868.88|6847.72|6847.72|6869.18|6869.18|6845.9|6845.9|0
1690965900000|2023-08-02 08:45:00|6846.26|6846.26|6839.87|6839.87|6846.26|6846.26|6834.69|6834.69|0
1690966200000|2023-08-02 08:50:00|6836.22|6836.22|6835.6|6835.6|6840.26|6840.26|6832.03|6832.03|0
1690966500000|2023-08-02 08:55:00|6832.69|6832.69|6844.92|6844.92|6846.38|6846.38|6831.25|6831.25|0
1690966800000|2023-08-02 09:00:00|6844.42|6844.42|6825.55|6825.55|6844.42|6844.42|6825.55|6825.55|0
1690967100000|2023-08-02 09:05:00|6826.05|6826.05|6843.28|6843.28|6852.3|6852.3|6826.05|6826.05|0
1690967400000|2023-08-02 09:10:00|6842.78|6842.78|6844.21|6844.21|6844.83|6844.83|6838.61|6838.61|0
1690967700000|2023-08-02 09:15:00|6842.75|6842.75|6841.48|6841.48|6849.11|6849.11|6841.48|6841.48|0
1690968000000|2023-08-02 09:20:00|6840.48|6840.48|6839.53|6839.53|6848.54|6848.54|6839.25|6839.25|0
1690968300000|2023-08-02 09:25:00|6836.61|6836.61|6836.81|6836.81|6838.17|6838.17|6830.7|6830.7|0
1690968600000|2023-08-02 09:30:00|6837.31|6837.31|6825.46|6825.46|6841.22|6841.22|6824.73|6824.73|0
1690968900000|2023-08-02 09:35:00|6824.46|6824.46|6824.81|6824.81|6828.59|6828.59|6823.48|6823.48|0
1690969200000|2023-08-02 09:40:00|6828.45|6828.45|6830.34|6830.34|6834.12|6834.12|6828.45|6828.45|0
1690969500000|2023-08-02 09:45:00|6831.34|6831.34|6841.36|6841.36|6841.36|6841.36|6828.88|6828.88|0
1690969800000|2023-08-02 09:50:00|6841.86|6841.86|6833.96|6833.96|6841.86|6841.86|6827.63|6827.63|0
1690970100000|2023-08-02 09:55:00|6834.46|6834.46|6838.32|6838.32|6840.22|6840.22|6834.46|6834.46|0
1690970400000|2023-08-02 10:00:00|6838|6838|6843.27|6843.27|6843.27|6843.27|6835.49|6835.49|0
1690970700000|2023-08-02 10:05:00|6844.73|6844.73|6843.04|6843.04|6846.23|6846.23|6842.54|6842.54|0
1690971000000|2023-08-02 10:10:00|6842.54|6842.54|6850.26|6850.26|6850.76|6850.76|6841.19|6841.19|0
1690971300000|2023-08-02 10:15:00|6849.53|6849.53|6854.19|6854.19|6860.43|6860.43|6847.35|6847.35|0
1690971600000|2023-08-02 10:20:00|6852.73|6852.73|6844.6|6844.6|6857.48|6857.48|6844.6|6844.6|0
1690971900000|2023-08-02 10:25:00|6845.1|6845.1|6846.71|6846.71|6849.12|6849.12|6840.46|6840.46|0
1690972200000|2023-08-02 10:30:00|6843.79|6843.79|6840.69|6840.69|6844.29|6844.29|6839.92|6839.92|0
1690972500000|2023-08-02 10:35:00|6842.2|6842.2|6854.66|6854.66|6854.66|6854.66|6838.52|6838.52|0
1690972800000|2023-08-02 10:40:00|6854.91|6854.91|6856.18|6856.18|6856.55|6856.55|6851.87|6851.87|0
1690973100000|2023-08-02 10:45:00|6855.68|6855.68|6857.24|6857.24|6860.25|6860.25|6851.25|6851.25|0
1690973400000|2023-08-02 10:50:00|6859.42|6859.42|6861.45|6861.45|6866.64|6866.64|6857.99|6857.99|0
1690973700000|2023-08-02 10:55:00|6862.91|6862.91|6857.53|6857.53|6864.37|6864.37|6854.71|6854.71|0
1690974000000|2023-08-02 11:00:00|6859.72|6859.72|6877.68|6877.68|6880.36|6880.36|6859.72|6859.72|0
1690974300000|2023-08-02 11:05:00|6873.3|6873.3|6869.47|6869.47|6876.29|6876.29|6866.76|6866.76|0
1690974600000|2023-08-02 11:10:00|6867.47|6867.47|6862.12|6862.12|6868.97|6868.97|6860.66|6860.66|0
1690974900000|2023-08-02 11:15:00|6860.66|6860.66|6863|6863|6864.51|6864.51|6859.54|6859.54|0
1690975200000|2023-08-02 11:20:00|6863.36|6863.36|6880.96|6880.96|6880.96|6880.96|6863.36|6863.36|0
1690975500000|2023-08-02 11:25:00|6882.42|6882.42|6887.79|6887.79|6894.67|6894.67|6880.73|6880.73|0
1690975800000|2023-08-02 11:30:00|6889.25|6889.25|6897.66|6897.66|6898.39|6898.39|6889.25|6889.25|0
1690976100000|2023-08-02 11:35:00|6899.12|6899.12|6915.78|6915.78|6915.78|6915.78|6899.12|6899.12|0
1690976400000|2023-08-02 11:40:00|6915.05|6915.05|6905.41|6905.41|6915.05|6915.05|6895.73|6895.73|0
1690976700000|2023-08-02 11:45:00|6905.51|6905.51|6905.53|6905.53|6912.08|6912.08|6904.92|6904.92|0
1690977000000|2023-08-02 11:50:00|6906.26|6906.26|6908.13|6908.13|6914.6|6914.6|6906.26|6906.26|0
1690977300000|2023-08-02 11:55:00|6908.86|6908.86|6908.21|6908.21|6911.05|6911.05|6902.9|6902.9|0
1690977600000|2023-08-02 12:00:00|6907.71|6907.71|6902.33|6902.33|6908.44|6908.44|6900.88|6900.88|0
1690977900000|2023-08-02 12:05:00|6903.79|6903.79|6904.21|6904.21|6910.17|6910.17|6903.79|6903.79|0
1690978200000|2023-08-02 12:10:00|6904.71|6904.71|6889.74|6889.74|6905.21|6905.21|6889.74|6889.74|0
1690978500000|2023-08-02 12:15:00|6889.42|6889.42|6885.58|6885.58|6896.48|6896.48|6885.58|6885.58|0
1690978800000|2023-08-02 12:20:00|6886.3|6886.3|6892.89|6892.89|6893.39|6893.39|6886.3|6886.3|0
1690979100000|2023-08-02 12:25:00|6893.39|6893.39|6895.87|6895.87|6897.5|6897.5|6893.26|6893.26|0
1690979400000|2023-08-02 12:30:00|6895.37|6895.37|6893.73|6893.73|6895.37|6895.37|6889.66|6889.66|0
1690979700000|2023-08-02 12:35:00|6893.23|6893.23|6889.73|6889.73|6893.23|6893.23|6885.85|6885.85|0
1690980000000|2023-08-02 12:40:00|6889.41|6889.41|6888.23|6888.23|6892.91|6892.91|6884.85|6884.85|0
1690980300000|2023-08-02 12:45:00|6888.1|6888.1|6882.47|6882.47|6888.35|6888.35|6880.74|6880.74|0
1690980600000|2023-08-02 12:50:00|6881.97|6881.97|6883.39|6883.39|6887.53|6887.53|6881.89|6881.89|0
1690980900000|2023-08-02 12:55:00|6882.66|6882.66|6871.95|6871.95|6882.66|6882.66|6871.55|6871.55|0
1690981200000|2023-08-02 13:00:00|6871.83|6871.83|6867.32|6867.32|6872.33|6872.33|6865.91|6865.91|0
1690981500000|2023-08-02 13:05:00|6866.59|6866.59|6866.65|6866.65|6872.24|6872.24|6865.65|6865.65|0
1690981800000|2023-08-02 13:10:00|6867.38|6867.38|6861.84|6861.84|6867.38|6867.38|6860.9|6860.9|0
1690982100000|2023-08-02 13:15:00|6861.34|6861.34|6861.54|6861.54|6863.33|6863.33|6860.05|6860.05|0
1690982400000|2023-08-02 13:20:00|6861.86|6861.86|6866.86|6866.86|6867.59|6867.59|6861.86|6861.86|0
1690982700000|2023-08-02 13:25:00|6866.22|6866.22|6868.5|6868.5|6868.5|6868.5|6861.82|6861.82|0
1690983000000|2023-08-02 13:30:00|6869.96|6869.96|6877.04|6877.04|6891.63|6891.63|6869.96|6869.96|0
1690983300000|2023-08-02 13:35:00|6875.59|6875.59|6879.47|6879.47|6883.3|6883.3|6874.13|6874.13|0
1690983600000|2023-08-02 13:40:00|6878.47|6878.47|6872.86|6872.86|6879.88|6879.88|6870.71|6870.71|0
1690983900000|2023-08-02 13:45:00|6872.13|6872.13|6862.22|6862.22|6873.59|6873.59|6858.04|6858.04|0
1690984200000|2023-08-02 13:50:00|6862.54|6862.54|6863.41|6863.41|6873.49|6873.49|6857.94|6857.94|0
1690984500000|2023-08-02 13:55:00|6863.91|6863.91|6865.78|6865.78|6865.78|6865.78|6860.94|6860.94|0
1690984800000|2023-08-02 14:00:00|6866.28|6866.28|6862.34|6862.34|6867.01|6867.01|6859.93|6859.93|0
1690985100000|2023-08-02 14:05:00|6863.34|6863.34|6852.32|6852.32|6863.66|6863.66|6852.32|6852.32|0
1690985400000|2023-08-02 14:10:00|6851.92|6851.92|6839.88|6839.88|6851.92|6851.92|6839.16|6839.16|0
1690985700000|2023-08-02 14:15:00|6839.38|6839.38|6831.35|6831.35|6839.38|6839.38|6828.81|6828.81|0
1690986000000|2023-08-02 14:20:00|6829.17|6829.17|6849.29|6849.29|6849.29|6849.29|6829.17|6829.17|0
1690986300000|2023-08-02 14:25:00|6847.83|6847.83|6849.95|6849.95|6852.29|6852.29|6841.82|6841.82|0
1690986600000|2023-08-02 14:30:00|6850.68|6850.68|6856.78|6856.78|6859.85|6859.85|6850.68|6850.68|0
1690986900000|2023-08-02 14:35:00|6856.05|6856.05|6851.17|6851.17|6856.05|6856.05|6849.45|6849.45|0
1690987200000|2023-08-02 14:40:00|6850.44|6850.44|6845.69|6845.69|6850.44|6850.44|6844.46|6844.46|0
1690987500000|2023-08-02 14:45:00|6846.19|6846.19|6847.16|6847.16|6851.67|6851.67|6841.77|6841.77|0
1690987800000|2023-08-02 14:50:00|6847.88|6847.88|6855.21|6855.21|6855.25|6855.25|6845.43|6845.43|0
1690988100000|2023-08-02 14:55:00|6855.93|6855.93|6855.21|6855.21|6855.93|6855.93|6850.29|6850.29|0
1690988400000|2023-08-02 15:00:00|6854.48|6854.48|6860.7|6860.7|6861.43|6861.43|6851.29|6851.29|0
1690988700000|2023-08-02 15:05:00|6860.95|6860.95|6854.7|6854.7|6860.95|6860.95|6850.96|6850.96|0
1690989000000|2023-08-02 15:10:00|6854.94|6854.94|6862.73|6862.73|6863.96|6863.96|6854.94|6854.94|0
1690989300000|2023-08-02 15:15:00|6862|6862|6866.38|6866.38|6871.49|6871.49|6860.84|6860.84|0
1690989600000|2023-08-02 15:20:00|6866.62|6866.62|6859.88|6859.88|6868.49|6868.49|6857.19|6857.19|0
1690989900000|2023-08-02 15:25:00|6858.88|6858.88|6874.89|6874.89|6875.21|6875.21|6858.56|6858.56|0
1691046900000|2023-08-03 07:15:00|6832.39|6832.39|6839.85|6839.85|6848.09|6848.09|6829.56|6829.56|0
1691047200000|2023-08-03 07:20:00|6841.31|6841.31|6827.29|6827.29|6841.31|6841.31|6821.1|6821.1|0
1691047500000|2023-08-03 07:25:00|6826.79|6826.79|6823.18|6823.18|6826.79|6826.79|6814.04|6814.04|0
1691047800000|2023-08-03 07:30:00|6823.82|6823.82|6806.43|6806.43|6823.82|6823.82|6801.51|6801.51|0
1691048100000|2023-08-03 07:35:00|6804.92|6804.92|6797.59|6797.59|6822.23|6822.23|6797.32|6797.32|0
1691048400000|2023-08-03 07:40:00|6797.09|6797.09|6807.46|6807.46|6807.98|6807.98|6793.68|6793.68|0
1691048700000|2023-08-03 07:45:00|6808.19|6808.19|6791.2|6791.2|6816.65|6816.65|6787.79|6787.79|0
1691049000000|2023-08-03 07:50:00|6791.66|6791.66|6812.36|6812.36|6813|6813|6785.07|6785.07|0
1691049300000|2023-08-03 07:55:00|6809.86|6809.86|6812.39|6812.39|6818.81|6818.81|6806.58|6806.58|0
1691049600000|2023-08-03 08:00:00|6811.89|6811.89|6816.71|6816.71|6816.71|6816.71|6801.54|6801.54|0
1691049900000|2023-08-03 08:05:00|6818.21|6818.21|6837.13|6837.13|6839.74|6839.74|6813.57|6813.57|0
1691050200000|2023-08-03 08:10:00|6835.53|6835.53|6818.41|6818.41|6838.14|6838.14|6818.41|6818.41|0
1691050500000|2023-08-03 08:15:00|6819.14|6819.14|6828.71|6828.71|6830.89|6830.89|6818.96|6818.96|0
1691050800000|2023-08-03 08:20:00|6829.67|6829.67|6841.42|6841.42|6842.42|6842.42|6827.48|6827.48|0
1691051100000|2023-08-03 08:25:00|6839.96|6839.96|6847.23|6847.23|6850.78|6850.78|6839.96|6839.96|0
1691051400000|2023-08-03 08:30:00|6847.96|6847.96|6842.08|6842.08|6848.64|6848.64|6840.94|6840.94|0
1691051700000|2023-08-03 08:35:00|6843.13|6843.13|6827.49|6827.49|6843.13|6843.13|6822.03|6822.03|0
1691052000000|2023-08-03 08:40:00|6831.14|6831.14|6827.92|6827.92|6834.78|6834.78|6826.1|6826.1|0
1691052300000|2023-08-03 08:45:00|6828.65|6828.65|6824.43|6824.43|6833.39|6833.39|6824.29|6824.29|0
1691052600000|2023-08-03 08:50:00|6824.93|6824.93|6812.53|6812.53|6824.93|6824.93|6807.79|6807.79|0
1691052900000|2023-08-03 08:55:00|6812.16|6812.16|6825.78|6825.78|6828.34|6828.34|6811.66|6811.66|0
1691053200000|2023-08-03 09:00:00|6827.24|6827.24|6838.43|6838.43|6843.49|6843.49|6826.51|6826.51|0
1691053500000|2023-08-03 09:05:00|6839.16|6839.16|6857.98|6857.98|6859.44|6859.44|6835.75|6835.75|0
1691053800000|2023-08-03 09:10:00|6858.71|6858.71|6857.56|6857.56|6865.13|6865.13|6855.6|6855.6|0
1691054100000|2023-08-03 09:15:00|6856.1|6856.1|6869.94|6869.94|6869.94|6869.94|6856.1|6856.1|0
1691054400000|2023-08-03 09:20:00|6871.4|6871.4|6882.2|6882.2|6887.41|6887.41|6871.4|6871.4|0
1691054700000|2023-08-03 09:25:00|6883.7|6883.7|6884.65|6884.65|6885.89|6885.89|6879.21|6879.21|0
1691055000000|2023-08-03 09:30:00|6884.01|6884.01|6883.75|6883.75|6889.49|6889.49|6879.18|6879.18|0
1691055300000|2023-08-03 09:35:00|6883.25|6883.25|6887.62|6887.62|6893.79|6893.79|6879.66|6879.66|0
1691055600000|2023-08-03 09:40:00|6889.63|6889.63|6916.36|6916.36|6926.19|6926.19|6888.4|6888.4|0
1691055900000|2023-08-03 09:45:00|6915.36|6915.36|6916.72|6916.72|6923.09|6923.09|6910.25|6910.25|0
1691056200000|2023-08-03 09:50:00|6917.72|6917.72|6923.49|6923.49|6925.69|6925.69|6914.4|6914.4|0
1691056500000|2023-08-03 09:55:00|6922.76|6922.76|6930.69|6930.69|6931.15|6931.15|6919.3|6919.3|0
1691056800000|2023-08-03 10:00:00|6929.69|6929.69|6935.07|6935.07|6939.53|6939.53|6929.69|6929.69|0
1691057100000|2023-08-03 10:05:00|6935.57|6935.57|6951.65|6951.65|6954.62|6954.62|6935.07|6935.07|0
1691057400000|2023-08-03 10:10:00|6951.33|6951.33|6945.69|6945.69|6953.61|6953.61|6942.95|6942.95|0
1691057700000|2023-08-03 10:15:00|6944.96|6944.96|6958.32|6958.32|6961.17|6961.17|6943.46|6943.46|0
1691058000000|2023-08-03 10:20:00|6960.82|6960.82|6959.34|6959.34|6964.56|6964.56|6954.19|6954.19|0
1691058300000|2023-08-03 10:25:00|6960.34|6960.34|6977.42|6977.42|6978.48|6978.48|6960.34|6960.34|0
1691058600000|2023-08-03 10:30:00|6977.54|6977.54|6957.14|6957.14|6978.27|6978.27|6953.94|6953.94|0
1691058900000|2023-08-03 10:35:00|6955.63|6955.63|6950.8|6950.8|6955.63|6955.63|6934.37|6934.37|0
1691059200000|2023-08-03 10:40:00|6951.8|6951.8|6947.01|6947.01|6952.08|6952.08|6943.77|6943.77|0
1691059500000|2023-08-03 10:45:00|6946.28|6946.28|6944.64|6944.64|6948.01|6948.01|6935.58|6935.58|0
1691059800000|2023-08-03 10:50:00|6944.96|6944.96|6948.51|6948.51|6952.13|6952.13|6943.5|6943.5|0
1691060100000|2023-08-03 10:55:00|6948.83|6948.83|6954.76|6954.76|6958.5|6958.5|6946.93|6946.93|0
1691060400000|2023-08-03 11:00:00|6956.22|6956.22|6943.62|6943.62|6961.38|6961.38|6942.39|6942.39|0
1691060700000|2023-08-03 11:05:00|6942.89|6942.89|6940.73|6940.73|6949.99|6949.99|6938.7|6938.7|0
1691061000000|2023-08-03 11:10:00|6941.23|6941.23|6936.91|6936.91|6945.79|6945.79|6936.91|6936.91|0
1691061300000|2023-08-03 11:15:00|6937.41|6937.41|6935.92|6935.92|6939.32|6939.32|6933.19|6933.19|0
1691061600000|2023-08-03 11:20:00|6935.42|6935.42|6930.38|6930.38|6937.8|6937.8|6929.2|6929.2|0
1691061900000|2023-08-03 11:25:00|6929.38|6929.38|6925.99|6925.99|6932.11|6932.11|6922.62|6922.62|0
1691062200000|2023-08-03 11:30:00|6926.99|6926.99|6938.87|6938.87|6939.6|6939.6|6926.49|6926.49|0
1691062500000|2023-08-03 11:35:00|6939.87|6939.87|6934.63|6934.63|6939.87|6939.87|6932.22|6932.22|0
1691062800000|2023-08-03 11:40:00|6934.5|6934.5|6941.22|6941.22|6941.22|6941.22|6931.69|6931.69|0
1691063100000|2023-08-03 11:45:00|6941.72|6941.72|6943.99|6943.99|6943.99|6943.99|6936.3|6936.3|0
1691063400000|2023-08-03 11:50:00|6945.5|6945.5|6940.73|6940.73|6946.72|6946.72|6939.89|6939.89|0
1691063700000|2023-08-03 11:55:00|6941.23|6941.23|6949.26|6949.26|6949.26|6949.26|6938.96|6938.96|0
1691064000000|2023-08-03 12:00:00|6950.26|6950.26|6955.1|6955.1|6956.96|6956.96|6948.07|6948.07|0
1691064300000|2023-08-03 12:05:00|6954.1|6954.1|6951.48|6951.48|6954.1|6954.1|6949.53|6949.53|0
1691064600000|2023-08-03 12:10:00|6952.49|6952.49|6956.4|6956.4|6956.4|6956.4|6948.99|6948.99|0
1691064900000|2023-08-03 12:15:00|6955.9|6955.9|6953.98|6953.98|6957.41|6957.41|6952.22|6952.22|0
1691065200000|2023-08-03 12:20:00|6953.66|6953.66|6941.63|6941.63|6954.72|6954.72|6941.63|6941.63|0
1691065500000|2023-08-03 12:25:00|6942.13|6942.13|6943.77|6943.77|6944.27|6944.27|6937.85|6937.85|0
1691065800000|2023-08-03 12:30:00|6943.45|6943.45|6941.61|6941.61|6948.32|6948.32|6936.16|6936.16|0
1691066100000|2023-08-03 12:35:00|6940.88|6940.88|6957.93|6957.93|6963.65|6963.65|6940.88|6940.88|0
1691066400000|2023-08-03 12:40:00|6955.93|6955.93|6949.69|6949.69|6957.48|6957.48|6949.69|6949.69|0
1691066700000|2023-08-03 12:45:00|6948.96|6948.96|6950.31|6950.31|6950.42|6950.42|6942.44|6942.44|0
1691067000000|2023-08-03 12:50:00|6952.5|6952.5|6961.23|6961.23|6962.23|6962.23|6952.5|6952.5|0
1691067300000|2023-08-03 12:55:00|6960.91|6960.91|6964.91|6964.91|6964.91|6964.91|6958.49|6958.49|0
1691067600000|2023-08-03 13:00:00|6965.23|6965.23|6954.68|6954.68|6967.69|6967.69|6953.18|6953.18|0
1691067900000|2023-08-03 13:05:00|6954.18|6954.18|6953.92|6953.92|6963.02|6963.02|6953.18|6953.18|0
1691068200000|2023-08-03 13:10:00|6949.92|6949.92|6954.35|6954.35|6958.58|6958.58|6944.45|6944.45|0
1691068500000|2023-08-03 13:15:00|6954.85|6954.85|6970.92|6970.92|6971.42|6971.42|6954.85|6954.85|0
1691068800000|2023-08-03 13:20:00|6971.92|6971.92|6957.87|6957.87|6973.38|6973.38|6955.08|6955.08|0
1691069100000|2023-08-03 13:25:00|6958.37|6958.37|6957.22|6957.22|6962.61|6962.61|6954.62|6954.62|0
1691069400000|2023-08-03 13:30:00|6958.22|6958.22|6973.43|6973.43|6973.43|6973.43|6956.67|6956.67|0
1691069700000|2023-08-03 13:35:00|6972.93|6972.93|6964.18|6964.18|6972.93|6972.93|6962.05|6962.05|0
1691070000000|2023-08-03 13:40:00|6963.86|6963.86|6962.22|6962.22|6964.63|6964.63|6960.13|6960.13|0
1691070300000|2023-08-03 13:45:00|6960.76|6960.76|6958.18|6958.18|6961.49|6961.49|6948.94|6948.94|0
1691070600000|2023-08-03 13:50:00|6957.18|6957.18|6965.82|6965.82|6969.82|6969.82|6957.18|6957.18|0
1691070900000|2023-08-03 13:55:00|6966.14|6966.14|6962.35|6962.35|6968.19|6968.19|6956.48|6956.48|0
1691071200000|2023-08-03 14:00:00|6961.62|6961.62|6971.26|6971.26|6975.91|6975.91|6961.47|6961.47|0
1691071500000|2023-08-03 14:05:00|6970.53|6970.53|6970.77|6970.77|6973.9|6973.9|6969.03|6969.03|0
1691071800000|2023-08-03 14:10:00|6970.9|6970.9|6971.33|6971.33|6976.47|6976.47|6968.85|6968.85|0
1691072100000|2023-08-03 14:15:00|6971.45|6971.45|6962.87|6962.87|6971.46|6971.46|6961.45|6961.45|0
1691072400000|2023-08-03 14:20:00|6961.37|6961.37|6967.13|6967.13|6969.63|6969.63|6960.64|6960.64|0
1691072700000|2023-08-03 14:25:00|6965.67|6965.67|6954.87|6954.87|6965.67|6965.67|6954.87|6954.87|0
1691073000000|2023-08-03 14:30:00|6955.6|6955.6|6955.92|6955.92|6960|6960|6948.98|6948.98|0
1691073300000|2023-08-03 14:35:00|6955.42|6955.42|6946.81|6946.81|6956.38|6956.38|6946.81|6946.81|0
1691073600000|2023-08-03 14:40:00|6947.54|6947.54|6961.72|6961.72|6962.72|6962.72|6947.22|6947.22|0
1691073900000|2023-08-03 14:45:00|6962.22|6962.22|6965|6965|6965|6965|6953.7|6953.7|0
1691074200000|2023-08-03 14:50:00|6965.5|6965.5|6974.88|6974.88|6979.61|6979.61|6964.77|6964.77|0
1691074500000|2023-08-03 14:55:00|6974.15|6974.15|6977.31|6977.31|6981.6|6981.6|6973.4|6973.4|0
1691074800000|2023-08-03 15:00:00|6976.58|6976.58|6976.76|6976.76|6979.13|6979.13|6972.25|6972.25|0
1691075100000|2023-08-03 15:05:00|6976.03|6976.03|6981.21|6981.21|6983.17|6983.17|6970.74|6970.74|0
1691075400000|2023-08-03 15:10:00|6981.71|6981.71|6983.88|6983.88|6984.61|6984.61|6978.68|6978.68|0
1691075700000|2023-08-03 15:15:00|6983.56|6983.56|6995.34|6995.34|6995.34|6995.34|6979.42|6979.42|0
1691076000000|2023-08-03 15:20:00|6994.84|6994.84|6996.73|6996.73|6998.68|6998.68|6991.04|6991.04|0
1691076300000|2023-08-03 15:25:00|6996|6996|6998.66|6998.66|7004.06|7004.06|6996|6996|0
1691133300000|2023-08-04 07:15:00|7043.19|7043.19|7057.26|7057.26|7065.95|7065.95|7039.87|7039.87|0
1691133600000|2023-08-04 07:20:00|7056.95|7056.95|7049.51|7049.51|7058.99|7058.99|7048.51|7048.51|0
1691133900000|2023-08-04 07:25:00|7049.01|7049.01|7058.47|7058.47|7061.79|7061.79|7044.87|7044.87|0
1691134200000|2023-08-04 07:30:00|7058.97|7058.97|7078.82|7078.82|7079.82|7079.82|7051.68|7051.68|0
1691134500000|2023-08-04 07:35:00|7079.32|7079.32|7076.67|7076.67|7080.32|7080.32|7072.03|7072.03|0
1691134800000|2023-08-04 07:40:00|7074.85|7074.85|7066.52|7066.52|7074.85|7074.85|7066.02|7066.02|0
1691135100000|2023-08-04 07:45:00|7066.64|7066.64|7069.9|7069.9|7069.9|7069.9|7060.55|7060.55|0
1691135400000|2023-08-04 07:50:00|7068.9|7068.9|7076.63|7076.63|7078.45|7078.45|7065.75|7065.75|0
1691135700000|2023-08-04 07:55:00|7077.13|7077.13|7071.83|7071.83|7081.77|7081.77|7071.83|7071.83|0
1691136000000|2023-08-04 08:00:00|7072.15|7072.15|7069.41|7069.41|7076.79|7076.79|7069.41|7069.41|0
1691136300000|2023-08-04 08:05:00|7070.41|7070.41|7083.97|7083.97|7084.47|7084.47|7070.41|7070.41|0
1691136600000|2023-08-04 08:10:00|7084.21|7084.21|7096.33|7096.33|7096.33|7096.33|7082.09|7082.09|0
1691136900000|2023-08-04 08:15:00|7097.33|7097.33|7093.52|7093.52|7100.67|7100.67|7093.02|7093.02|0
1691137200000|2023-08-04 08:20:00|7095.35|7095.35|7097.75|7097.75|7099.43|7099.43|7094.11|7094.11|0
1691137500000|2023-08-04 08:25:00|7100.25|7100.25|7093.92|7093.92|7100.93|7100.93|7090.16|7090.16|0
1691137800000|2023-08-04 08:30:00|7093.6|7093.6|7090.94|7090.94|7095.84|7095.84|7085.86|7085.86|0
1691138100000|2023-08-04 08:35:00|7091.44|7091.44|7089.62|7089.62|7096.06|7096.06|7089.62|7089.62|0
1691138400000|2023-08-04 08:40:00|7091.44|7091.44|7090.82|7090.82|7098.26|7098.26|7090.82|7090.82|0
1691138700000|2023-08-04 08:45:00|7091.82|7091.82|7099.16|7099.16|7100.42|7100.42|7091.82|7091.82|0
1691139000000|2023-08-04 08:50:00|7097.34|7097.34|7091.89|7091.89|7097.34|7097.34|7088.65|7088.65|0
1691139300000|2023-08-04 08:55:00|7091.39|7091.39|7106.52|7106.52|7108.15|7108.15|7089.57|7089.57|0
1691139600000|2023-08-04 09:00:00|7108.02|7108.02|7106.13|7106.13|7108.61|7108.61|7102.92|7102.92|0
1691139900000|2023-08-04 09:05:00|7107.13|7107.13|7112.76|7112.76|7112.76|7112.76|7105.31|7105.31|0
1691140200000|2023-08-04 09:10:00|7113.26|7113.26|7116.89|7116.89|7129.2|7129.2|7113.26|7113.26|0
1691140500000|2023-08-04 09:15:00|7118.39|7118.39|7127.93|7127.93|7131.39|7131.39|7116.19|7116.19|0
1691140800000|2023-08-04 09:20:00|7127.33|7127.33|7132.64|7132.64|7139.54|7139.54|7127.33|7127.33|0
1691141100000|2023-08-04 09:25:00|7131.64|7131.64|7120.74|7120.74|7139.18|7139.18|7120.74|7120.74|0
1691141400000|2023-08-04 09:30:00|7120.86|7120.86|7118.63|7118.63|7125.33|7125.33|7115.62|7115.62|0
1691141700000|2023-08-04 09:35:00|7116.81|7116.81|7114.87|7114.87|7119.95|7119.95|7114.19|7114.19|0
1691142000000|2023-08-04 09:40:00|7115.37|7115.37|7121.43|7121.43|7125.58|7125.58|7114.87|7114.87|0
1691142300000|2023-08-04 09:45:00|7123.44|7123.44|7123.84|7123.84|7126.08|7126.08|7120.01|7120.01|0
1691142600000|2023-08-04 09:50:00|7123.34|7123.34|7126.94|7126.94|7127.34|7127.34|7123.01|7123.01|0
1691142900000|2023-08-04 09:55:00|7127.94|7127.94|7126.52|7126.52|7129.96|7129.96|7125.44|7125.44|0
1691143200000|2023-08-04 10:00:00|7125.52|7125.52|7126.81|7126.81|7128.25|7128.25|7121.37|7121.37|0
1691143500000|2023-08-04 10:05:00|7127.31|7127.31|7133.96|7133.96|7133.96|7133.96|7122.99|7122.99|0
1691143800000|2023-08-04 10:10:00|7133.46|7133.46|7134.82|7134.82|7137.78|7137.78|7130.64|7130.64|0
1691144100000|2023-08-04 10:15:00|7135.32|7135.32|7144.93|7144.93|7148.43|7148.43|7135.32|7135.32|0
1691144400000|2023-08-04 10:20:00|7144.61|7144.61|7129.85|7129.85|7144.61|7144.61|7129.85|7129.85|0
1691144700000|2023-08-04 10:25:00|7129.53|7129.53|7127.73|7127.73|7131.85|7131.85|7124.9|7124.9|0
1691145000000|2023-08-04 10:30:00|7128.23|7128.23|7126.59|7126.59|7130.55|7130.55|7126.09|7126.09|0
1691145300000|2023-08-04 10:35:00|7125.08|7125.08|7130.23|7130.23|7132.73|7132.73|7124.08|7124.08|0
1691145600000|2023-08-04 10:40:00|7131.23|7131.23|7136.36|7136.36|7137.36|7137.36|7125.71|7125.71|0
1691145900000|2023-08-04 10:45:00|7136.86|7136.86|7131.94|7131.94|7136.98|7136.98|7131.05|7131.05|0
1691146200000|2023-08-04 10:50:00|7130.11|7130.11|7130.33|7130.33|7133.3|7133.3|7128.79|7128.79|0
1691146500000|2023-08-04 10:55:00|7130.57|7130.57|7124.84|7124.84|7131.99|7131.99|7124.34|7124.34|0
1691146800000|2023-08-04 11:00:00|7123.84|7123.84|7121.95|7121.95|7125.02|7125.02|7119.63|7119.63|0
1691147100000|2023-08-04 11:05:00|7121.45|7121.45|7117.56|7117.56|7121.95|7121.95|7116.42|7116.42|0
1691147400000|2023-08-04 11:10:00|7117.06|7117.06|7119.63|7119.63|7119.63|7119.63|7114.74|7114.74|0
1691147700000|2023-08-04 11:15:00|7119.13|7119.13|7114.34|7114.34|7120.63|7120.63|7114.34|7114.34|0
1691148000000|2023-08-04 11:20:00|7114.22|7114.22|7113.92|7113.92|7116.1|7116.1|7111.89|7111.89|0
1691148300000|2023-08-04 11:25:00|7114.42|7114.42|7117.26|7117.26|7119.26|7119.26|7111.26|7111.26|0
1691148600000|2023-08-04 11:30:00|7119.26|7119.26|7120.93|7120.93|7123.57|7123.57|7114.46|7114.46|0
1691148900000|2023-08-04 11:35:00|7118.92|7118.92|7124.03|7124.03|7126.84|7126.84|7118.92|7118.92|0
1691149200000|2023-08-04 11:40:00|7122.03|7122.03|7110.99|7110.99|7124.53|7124.53|7110.99|7110.99|0
1691149500000|2023-08-04 11:45:00|7110.27|7110.27|7103.66|7103.66|7110.27|7110.27|7103.66|7103.66|0
1691149800000|2023-08-04 11:50:00|7103.54|7103.54|7105.69|7105.69|7109.52|7109.52|7101.47|7101.47|0
1691150100000|2023-08-04 11:55:00|7105.37|7105.37|7114.03|7114.03|7114.03|7114.03|7105.37|7105.37|0
1691150400000|2023-08-04 12:00:00|7115.03|7115.03|7104.33|7104.33|7115.03|7115.03|7103.33|7103.33|0
1691150700000|2023-08-04 12:05:00|7105.33|7105.33|7111.44|7111.44|7116.34|7116.34|7104.33|7104.33|0
1691151000000|2023-08-04 12:10:00|7110.44|7110.44|7108.03|7108.03|7112.18|7112.18|7106.55|7106.55|0
1691151300000|2023-08-04 12:15:00|7107.33|7107.33|7104.28|7104.28|7110.73|7110.73|7101.6|7101.6|0
1691151600000|2023-08-04 12:20:00|7104.4|7104.4|7106.34|7106.34|7110.2|7110.2|7104.28|7104.28|0
1691151900000|2023-08-04 12:25:00|7108.34|7108.34|7117.01|7117.01|7119.96|7119.96|7107.16|7107.16|0
1691152200000|2023-08-04 12:30:00|7115.19|7115.19|7122.52|7122.52|7123.16|7123.16|7108.68|7108.68|0
1691152500000|2023-08-04 12:35:00|7123.52|7123.52|7116.47|7116.47|7123.52|7123.52|7108.23|7108.23|0
1691152800000|2023-08-04 12:40:00|7117.48|7117.48|7120.99|7120.99|7123.93|7123.93|7116.96|7116.96|0
1691153100000|2023-08-04 12:45:00|7121.35|7121.35|7119.23|7119.23|7126|7126|7116.35|7116.35|0
1691153400000|2023-08-04 12:50:00|7118.23|7118.23|7132.63|7132.63|7136.64|7136.64|7118.23|7118.23|0
1691153700000|2023-08-04 12:55:00|7130.81|7130.81|7128.65|7128.65|7132.81|7132.81|7127.81|7127.81|0
1691154000000|2023-08-04 13:00:00|7128.33|7128.33|7132.57|7132.57|7132.57|7132.57|7127.75|7127.75|0
1691154300000|2023-08-04 13:05:00|7134.39|7134.39|7134.63|7134.63|7142.64|7142.64|7133.63|7133.63|0
1691154600000|2023-08-04 13:10:00|7136.64|7136.64|7135.66|7135.66|7139.79|7139.79|7135.63|7135.63|0
1691154900000|2023-08-04 13:15:00|7133.84|7133.84|7133.86|7133.86|7133.86|7133.86|7125.59|7125.59|0
1691155200000|2023-08-04 13:20:00|7132.86|7132.86|7140.17|7140.17|7140.17|7140.17|7131.08|7131.08|0
1691155500000|2023-08-04 13:25:00|7141.17|7141.17|7140.27|7140.27|7145|7145|7138.95|7138.95|0
1691155800000|2023-08-04 13:30:00|7138.95|7138.95|7158.47|7158.47|7159.59|7159.59|7138.95|7138.95|0
1691156100000|2023-08-04 13:35:00|7161.47|7161.47|7153.71|7153.71|7161.47|7161.47|7142.74|7142.74|0
1691156400000|2023-08-04 13:40:00|7155.54|7155.54|7157.08|7157.08|7164.58|7164.58|7144.46|7144.46|0
1691156700000|2023-08-04 13:45:00|7158.08|7158.08|7163.49|7163.49|7169.67|7169.67|7157.08|7157.08|0
1691157000000|2023-08-04 13:50:00|7164.49|7164.49|7159.02|7159.02|7164.74|7164.74|7149.39|7149.39|0
1691157300000|2023-08-04 13:55:00|7161.03|7161.03|7149.72|7149.72|7161.78|7161.78|7147.72|7147.72|0
1691157600000|2023-08-04 14:00:00|7149.55|7149.55|7147.89|7147.89|7154.54|7154.54|7143.67|7143.67|0
1691157900000|2023-08-04 14:05:00|7146.89|7146.89|7144.79|7144.79|7155.48|7155.48|7144.79|7144.79|0
1691158200000|2023-08-04 14:10:00|7146.8|7146.8|7157.36|7157.36|7159.96|7159.96|7146.8|7146.8|0
1691158500000|2023-08-04 14:15:00|7158.36|7158.36|7164.45|7164.45|7165.13|7165.13|7156.35|7156.35|0
1691158800000|2023-08-04 14:20:00|7165.45|7165.45|7164.37|7164.37|7166.69|7166.69|7161.87|7161.87|0
1691159100000|2023-08-04 14:25:00|7163.46|7163.46|7164.73|7164.73|7166.73|7166.73|7160.73|7160.73|0
1691159400000|2023-08-04 14:30:00|7163.73|7163.73|7166.06|7166.06|7168.94|7168.94|7161.6|7161.6|0
1691159700000|2023-08-04 14:35:00|7165.72|7165.72|7158.06|7158.06|7167.39|7167.39|7157.06|7157.06|0
1691160000000|2023-08-04 14:40:00|7157.74|7157.74|7164.73|7164.73|7164.73|7164.73|7157.74|7157.74|0
1691160300000|2023-08-04 14:45:00|7163.73|7163.73|7167.22|7167.22|7170.65|7170.65|7163.73|7163.73|0
1691160600000|2023-08-04 14:50:00|7168.22|7168.22|7170.31|7170.31|7171.51|7171.51|7166.25|7166.25|0
1691160900000|2023-08-04 14:55:00|7169.31|7169.31|7174.19|7174.19|7176.96|7176.96|7169.31|7169.31|0
1691161200000|2023-08-04 15:00:00|7172.37|7172.37|7162.34|7162.34|7173.37|7173.37|7157.69|7157.69|0
1691161500000|2023-08-04 15:05:00|7163.34|7163.34|7178.16|7178.16|7179.48|7179.48|7163.34|7163.34|0
1691161800000|2023-08-04 15:10:00|7178.33|7178.33|7185.04|7185.04|7189.18|7189.18|7178.33|7178.33|0
1691162100000|2023-08-04 15:15:00|7184.72|7184.72|7194.09|7194.09|7195.09|7195.09|7184.24|7184.24|0
1691162400000|2023-08-04 15:20:00|7194.41|7194.41|7195.52|7195.52|7202.24|7202.24|7194.41|7194.41|0
1691162700000|2023-08-04 15:25:00|7196.52|7196.52|7192.32|7192.32|7199.99|7199.99|7190.58|7190.58|0
1691392500000|2023-08-07 07:15:00|7216.44|7216.44|7232.28|7232.28|7232.28|7232.28|7208.67|7208.67|0
1691392800000|2023-08-07 07:20:00|7230.28|7230.28|7216.31|7216.31|7231.24|7231.24|7214.13|7214.13|0
1691393100000|2023-08-07 07:25:00|7215.31|7215.31|7209.09|7209.09|7217.56|7217.56|7201.62|7201.62|0
1691393400000|2023-08-07 07:30:00|7208.09|7208.09|7219.58|7219.58|7219.58|7219.58|7200.32|7200.32|0
1691393700000|2023-08-07 07:35:00|7216.57|7216.57|7218|7218|7218|7218|7210.08|7210.08|0
1691394000000|2023-08-07 07:40:00|7218.64|7218.64|7230.73|7230.73|7230.73|7230.73|7218.64|7218.64|0
1691394300000|2023-08-07 07:45:00|7230.41|7230.41|7212.17|7212.17|7231.23|7231.23|7210.29|7210.29|0
1691394600000|2023-08-07 07:50:00|7213.17|7213.17|7230.77|7230.77|7232.77|7232.77|7213.17|7213.17|0
1691394900000|2023-08-07 07:55:00|7229.77|7229.77|7238.55|7238.55|7238.55|7238.55|7226.12|7226.12|0
1691395200000|2023-08-07 08:00:00|7242.56|7242.56|7226.45|7226.45|7246.95|7246.95|7225.45|7225.45|0
1691395500000|2023-08-07 08:05:00|7227.45|7227.45|7237.3|7237.3|7244.48|7244.48|7227.45|7227.45|0
1691395800000|2023-08-07 08:10:00|7237.42|7237.42|7241.98|7241.98|7243.05|7243.05|7235.26|7235.26|0
1691396100000|2023-08-07 08:15:00|7240.98|7240.98|7244.81|7244.81|7249.51|7249.51|7240.26|7240.26|0
1691396400000|2023-08-07 08:20:00|7243.85|7243.85|7252.57|7252.57|7252.57|7252.57|7241.53|7241.53|0
1691396700000|2023-08-07 08:25:00|7253.07|7253.07|7248.97|7248.97|7254.08|7254.08|7247.15|7247.15|0
1691397000000|2023-08-07 08:30:00|7249.29|7249.29|7250.29|7250.29|7252.93|7252.93|7248.97|7248.97|0
1691397300000|2023-08-07 08:35:00|7250.61|7250.61|7252.7|7252.7|7261.38|7261.38|7250.38|7250.38|0
1691397600000|2023-08-07 08:40:00|7253.7|7253.7|7255.64|7255.64|7261.34|7261.34|7253|7253|0
1691397900000|2023-08-07 08:45:00|7253.82|7253.82|7248.35|7248.35|7253.82|7253.82|7247.35|7247.35|0
1691398200000|2023-08-07 08:50:00|7249.35|7249.35|7270.42|7270.42|7271.1|7271.1|7248.71|7248.71|0
1691398500000|2023-08-07 08:55:00|7270.1|7270.1|7266.4|7266.4|7270.42|7270.42|7261.08|7261.08|0
1691398800000|2023-08-07 09:00:00|7267.41|7267.41|7266.21|7266.21|7268.54|7268.54|7264.02|7264.02|0
1691399100000|2023-08-07 09:05:00|7264.39|7264.39|7264.6|7264.6|7267.92|7267.92|7263.21|7263.21|0
1691399400000|2023-08-07 09:10:00|7265.6|7265.6|7260.66|7260.66|7272.7|7272.7|7258.2|7258.2|0
1691399700000|2023-08-07 09:15:00|7260.34|7260.34|7257.88|7257.88|7263.35|7263.35|7256.88|7256.88|0
1691400000000|2023-08-07 09:20:00|7258.52|7258.52|7261.44|7261.44|7261.44|7261.44|7255.97|7255.97|0
1691400300000|2023-08-07 09:25:00|7260.44|7260.44|7255.67|7255.67|7260.44|7260.44|7254.99|7254.99|0
1691400600000|2023-08-07 09:30:00|7254.67|7254.67|7253.63|7253.63|7257.27|7257.27|7249.81|7249.81|0
1691400900000|2023-08-07 09:35:00|7254.63|7254.63|7260.28|7260.28|7260.28|7260.28|7252.81|7252.81|0
1691401200000|2023-08-07 09:40:00|7260.52|7260.52|7251.17|7251.17|7261.32|7261.32|7249.03|7249.03|0
1691401500000|2023-08-07 09:45:00|7251.49|7251.49|7259.56|7259.56|7263.84|7263.84|7250.85|7250.85|0
1691401800000|2023-08-07 09:50:00|7257.73|7257.73|7259.69|7259.69|7259.69|7259.69|7256.49|7256.49|0
1691402100000|2023-08-07 09:55:00|7259.05|7259.05|7253.49|7253.49|7262.01|7262.01|7253.49|7253.49|0
1691402400000|2023-08-07 10:00:00|7253.17|7253.17|7256.19|7256.19|7256.35|7256.35|7251.53|7251.53|0
1691402700000|2023-08-07 10:05:00|7258.01|7258.01|7256.33|7256.33|7260.83|7260.83|7256.33|7256.33|0
1691403000000|2023-08-07 10:10:00|7257.33|7257.33|7254.04|7254.04|7257.33|7257.33|7252.72|7252.72|0
1691403300000|2023-08-07 10:15:00|7253.04|7253.04|7255.46|7255.46|7259.33|7259.33|7252.72|7252.72|0
1691403600000|2023-08-07 10:20:00|7254.82|7254.82|7249.94|7249.94|7254.82|7254.82|7247.94|7247.94|0
1691403900000|2023-08-07 10:25:00|7249.77|7249.77|7240.99|7240.99|7250.18|7250.18|7240.99|7240.99|0
1691404200000|2023-08-07 10:30:00|7239.16|7239.16|7239.48|7239.48|7239.48|7239.48|7231.35|7231.35|0
1691404500000|2023-08-07 10:35:00|7240.12|7240.12|7236.5|7236.5|7240.12|7240.12|7232.83|7232.83|0
1691404800000|2023-08-07 10:40:00|7235.5|7235.5|7237.8|7237.8|7237.8|7237.8|7234.98|7234.98|0
1691405100000|2023-08-07 10:45:00|7238.12|7238.12|7240.87|7240.87|7241.77|7241.77|7238.12|7238.12|0
1691405400000|2023-08-07 10:50:00|7240.99|7240.99|7241.24|7241.24|7243.24|7243.24|7235.34|7235.34|0
1691405700000|2023-08-07 10:55:00|7239.42|7239.42|7242.13|7242.13|7243.13|7243.13|7238.49|7238.49|0
1691406000000|2023-08-07 11:00:00|7243.95|7243.95|7251.1|7251.1|7252.1|7252.1|7243.95|7243.95|0
1691406300000|2023-08-07 11:05:00|7251.34|7251.34|7254.46|7254.46|7254.46|7254.46|7251.34|7251.34|0
1691406600000|2023-08-07 11:10:00|7256.46|7256.46|7260.43|7260.43|7260.43|7260.43|7256.46|7256.46|0
1691406900000|2023-08-07 11:15:00|7259.79|7259.79|7262.25|7262.25|7262.25|7262.25|7257.97|7257.97|0
1691407200000|2023-08-07 11:20:00|7260.25|7260.25|7256.73|7256.73|7260.25|7260.25|7256.73|7256.73|0
1691407500000|2023-08-07 11:25:00|7257.73|7257.73|7259.33|7259.33|7259.87|7259.87|7257.73|7257.73|0
1691407800000|2023-08-07 11:30:00|7261.15|7261.15|7264.71|7264.71|7264.71|7264.71|7258.25|7258.25|0
1691408100000|2023-08-07 11:35:00|7264.95|7264.95|7261.43|7261.43|7264.95|7264.95|7261.43|7261.43|0
1691408400000|2023-08-07 11:40:00|7261.11|7261.11|7255.65|7255.65|7261.43|7261.43|7253|7253|0
1691408700000|2023-08-07 11:45:00|7253.82|7253.82|7253.07|7253.07|7256.72|7256.72|7252|7252|0
1691409000000|2023-08-07 11:50:00|7252.07|7252.07|7257.23|7257.23|7257.23|7257.23|7251.25|7251.25|0
1691409300000|2023-08-07 11:55:00|7256.22|7256.22|7255.42|7255.42|7258.24|7258.24|7253.08|7253.08|0
1691409600000|2023-08-07 12:00:00|7254.42|7254.42|7253.73|7253.73|7254.42|7254.42|7252.73|7252.73|0
1691409900000|2023-08-07 12:05:00|7253.85|7253.85|7255.53|7255.53|7255.53|7255.53|7252.03|7252.03|0
1691410200000|2023-08-07 12:10:00|7254.53|7254.53|7253.35|7253.35|7255.17|7255.17|7252.35|7252.35|0
1691410500000|2023-08-07 12:15:00|7253.99|7253.99|7256.66|7256.66|7256.66|7256.66|7249.69|7249.69|0
1691410800000|2023-08-07 12:20:00|7256.98|7256.98|7255.15|7255.15|7256.98|7256.98|7255.15|7255.15|0
1691411100000|2023-08-07 12:25:00|7255.47|7255.47|7253.93|7253.93|7255.47|7255.47|7251.47|7251.47|0
1691411400000|2023-08-07 12:30:00|7254.93|7254.93|7266.38|7266.38|7269.03|7269.03|7254.93|7254.93|0
1691411700000|2023-08-07 12:35:00|7268.2|7268.2|7278.33|7278.33|7278.33|7278.33|7267.2|7267.2|0
1691412000000|2023-08-07 12:40:00|7276.51|7276.51|7276.79|7276.79|7278.71|7278.71|7274.51|7274.51|0
1691412300000|2023-08-07 12:45:00|7276.47|7276.47|7279.16|7279.16|7281.16|7281.16|7276.46|7276.46|0
1691412600000|2023-08-07 12:50:00|7279.48|7279.48|7285.47|7285.47|7289.19|7289.19|7279.48|7279.48|0
1691412900000|2023-08-07 12:55:00|7286.47|7286.47|7286.74|7286.74|7286.88|7286.88|7284.42|7284.42|0
1691413200000|2023-08-07 13:00:00|7284.74|7284.74|7297.07|7297.07|7299.58|7299.58|7283.42|7283.42|0
1691413500000|2023-08-07 13:05:00|7296.07|7296.07|7305.4|7305.4|7305.72|7305.72|7294.93|7294.93|0
1691413800000|2023-08-07 13:10:00|7305.08|7305.08|7307.81|7307.81|7308.29|7308.29|7302.08|7302.08|0
1691414100000|2023-08-07 13:15:00|7306.81|7306.81|7290.31|7290.31|7306.81|7306.81|7290.31|7290.31|0
1691414400000|2023-08-07 13:20:00|7287.31|7287.31|7293.46|7293.46|7293.82|7293.82|7286.35|7286.35|0
1691414700000|2023-08-07 13:25:00|7291.63|7291.63|7290.29|7290.29|7293.29|7293.29|7280.32|7280.32|0
1691415000000|2023-08-07 13:30:00|7291.29|7291.29|7290.23|7290.23|7292.11|7292.11|7288.08|7288.08|0
1691415300000|2023-08-07 13:35:00|7289.91|7289.91|7293.48|7293.48|7298.44|7298.44|7289.91|7289.91|0
1691415600000|2023-08-07 13:40:00|7291.48|7291.48|7287.79|7287.79|7295.18|7295.18|7287.79|7287.79|0
1691415900000|2023-08-07 13:45:00|7289.61|7289.61|7283.46|7283.46|7294.62|7294.62|7283.46|7283.46|0
1691416200000|2023-08-07 13:50:00|7283.22|7283.22|7288|7288|7288.68|7288.68|7280.75|7280.75|0
1691416500000|2023-08-07 13:55:00|7287|7287|7279.57|7279.57|7288|7288|7276.63|7276.63|0
1691416800000|2023-08-07 14:00:00|7279.41|7279.41|7283.37|7283.37|7283.37|7283.37|7276.26|7276.26|0
1691417100000|2023-08-07 14:05:00|7283.05|7283.05|7298.37|7298.37|7299.23|7299.23|7281.51|7281.51|0
1691417400000|2023-08-07 14:10:00|7295.37|7295.37|7294.38|7294.38|7298.37|7298.37|7292.72|7292.72|0
1691417700000|2023-08-07 14:15:00|7294.06|7294.06|7295.73|7295.73|7300.05|7300.05|7293.06|7293.06|0
1691418000000|2023-08-07 14:20:00|7296.73|7296.73|7297.45|7297.45|7300.87|7300.87|7296.13|7296.13|0
1691418300000|2023-08-07 14:25:00|7298.09|7298.09|7298.91|7298.91|7300.55|7300.55|7296.41|7296.41|0
1691418600000|2023-08-07 14:30:00|7297.91|7297.91|7301.4|7301.4|7303.4|7303.4|7292.69|7292.69|0
1691418900000|2023-08-07 14:35:00|7300.4|7300.4|7302.4|7302.4|7304.22|7304.22|7299.14|7299.14|0
1691419200000|2023-08-07 14:40:00|7302.64|7302.64|7298.97|7298.97|7303.76|7303.76|7298.97|7298.97|0
1691419500000|2023-08-07 14:45:00|7297.15|7297.15|7295.55|7295.55|7298.65|7298.65|7295.55|7295.55|0
1691419800000|2023-08-07 14:50:00|7295.67|7295.67|7302.1|7302.1|7304.1|7304.1|7295.67|7295.67|0
1691420100000|2023-08-07 14:55:00|7303.1|7303.1|7303.18|7303.18|7305|7305|7301.42|7301.42|0
1691420400000|2023-08-07 15:00:00|7303.06|7303.06|7309.63|7309.63|7309.63|7309.63|7300.06|7300.06|0
1691420700000|2023-08-07 15:05:00|7311.45|7311.45|7310.81|7310.81|7311.81|7311.81|7304.91|7304.91|0
1691421000000|2023-08-07 15:10:00|7308.99|7308.99|7310.89|7310.89|7310.89|7310.89|7308.07|7308.07|0
1691421300000|2023-08-07 15:15:00|7311.01|7311.01|7303.48|7303.48|7312.16|7312.16|7301.47|7301.47|0
1691421600000|2023-08-07 15:20:00|7303.16|7303.16|7302.81|7302.81|7308.11|7308.11|7302.81|7302.81|0
1691421900000|2023-08-07 15:25:00|7303.81|7303.81|7303.62|7303.62|7306.37|7306.37|7300.66|7300.66|0
1691478900000|2023-08-08 07:15:00|7286.84|7286.84|7289.96|7289.96|7293.61|7293.61|7282.24|7282.24|0
1691479200000|2023-08-08 07:20:00|7290.96|7290.96|7295.87|7295.87|7297.51|7297.51|7290.32|7290.32|0
1691479500000|2023-08-08 07:25:00|7296.51|7296.51|7295.01|7295.01|7298.51|7298.51|7291.87|7291.87|0
1691479800000|2023-08-08 07:30:00|7291.18|7291.18|7292.18|7292.18|7292.18|7292.18|7286.11|7286.11|0
1691480100000|2023-08-08 07:35:00|7291.54|7291.54|7283.69|7283.69|7300.33|7300.33|7283.69|7283.69|0
1691480400000|2023-08-08 07:40:00|7282.69|7282.69|7289.69|7289.69|7289.69|7289.69|7274.66|7274.66|0
1691480700000|2023-08-08 07:45:00|7288.69|7288.69|7284.68|7284.68|7289.37|7289.37|7284.68|7284.68|0
1691481000000|2023-08-08 07:50:00|7283.68|7283.68|7272.3|7272.3|7283.68|7283.68|7265.42|7265.42|0
1691481300000|2023-08-08 07:55:00|7274.3|7274.3|7272.29|7272.29|7275.3|7275.3|7272.19|7272.19|0
1691481600000|2023-08-08 08:00:00|7272.33|7272.33|7258.02|7258.02|7272.33|7272.33|7258.02|7258.02|0
1691481900000|2023-08-08 08:05:00|7260.02|7260.02|7262.91|7262.91|7269.27|7269.27|7259.34|7259.34|0
1691482200000|2023-08-08 08:10:00|7263.03|7263.03|7256.23|7256.23|7266.53|7266.53|7256.23|7256.23|0
1691482500000|2023-08-08 08:15:00|7258.05|7258.05|7242.56|7242.56|7258.35|7258.35|7242.56|7242.56|0
1691482800000|2023-08-08 08:20:00|7243.56|7243.56|7246.54|7246.54|7250.03|7250.03|7243.56|7243.56|0
1691483100000|2023-08-08 08:25:00|7247.54|7247.54|7242.46|7242.46|7252.19|7252.19|7241.89|7241.89|0
1691483400000|2023-08-08 08:30:00|7241.46|7241.46|7228.85|7228.85|7241.46|7241.46|7227.85|7227.85|0
1691483700000|2023-08-08 08:35:00|7227.85|7227.85|7242|7242|7245.47|7245.47|7227.85|7227.85|0
1691484000000|2023-08-08 08:40:00|7240|7240|7241.14|7241.14|7242.46|7242.46|7236.54|7236.54|0
1691484300000|2023-08-08 08:45:00|7240.82|7240.82|7252.34|7252.34|7260.85|7260.85|7240.58|7240.58|0
1691484600000|2023-08-08 08:50:00|7252.46|7252.46|7254.66|7254.66|7258.24|7258.24|7251.42|7251.42|0
1691484900000|2023-08-08 08:55:00|7253.66|7253.66|7255.82|7255.82|7258.64|7258.64|7252|7252|0
1691485200000|2023-08-08 09:00:00|7256.82|7256.82|7258.14|7258.14|7261.64|7261.64|7253.68|7253.68|0
1691485500000|2023-08-08 09:05:00|7256.14|7256.14|7251.38|7251.38|7256.14|7256.14|7249.37|7249.37|0
1691485800000|2023-08-08 09:10:00|7249.37|7249.37|7233.31|7233.31|7249.37|7249.37|7233.31|7233.31|0
1691486100000|2023-08-08 09:15:00|7231.49|7231.49|7230.62|7230.62|7232.73|7232.73|7228.26|7228.26|0
1691486400000|2023-08-08 09:20:00|7232.63|7232.63|7231.18|7231.18|7239.01|7239.01|7230.86|7230.86|0
1691486700000|2023-08-08 09:25:00|7230.18|7230.18|7230.2|7230.2|7232.51|7232.51|7227.22|7227.22|0
1691487000000|2023-08-08 09:30:00|7230.52|7230.52|7238.97|7238.97|7238.97|7238.97|7228.88|7228.88|0
1691487300000|2023-08-08 09:35:00|7238.33|7238.33|7240.33|7240.33|7240.33|7240.33|7237.33|7237.33|0
1691487600000|2023-08-08 09:40:00|7241.33|7241.33|7247.62|7247.62|7247.74|7247.74|7238.51|7238.51|0
1691487900000|2023-08-08 09:45:00|7245.79|7245.79|7244.11|7244.11|7249.94|7249.94|7243.79|7243.79|0
1691488200000|2023-08-08 09:50:00|7244.75|7244.75|7245.07|7245.07|7247.9|7247.9|7244.75|7244.75|0
1691488500000|2023-08-08 09:55:00|7246.89|7246.89|7259.58|7259.58|7259.58|7259.58|7246.89|7246.89|0
1691488800000|2023-08-08 10:00:00|7257.57|7257.57|7240.32|7240.32|7257.57|7257.57|7240|7240|0
1691489100000|2023-08-08 10:05:00|7239.32|7239.32|7247.15|7247.15|7247.15|7247.15|7238.36|7238.36|0
1691489400000|2023-08-08 10:10:00|7246.15|7246.15|7234.7|7234.7|7246.15|7246.15|7231.78|7231.78|0
1691489700000|2023-08-08 10:15:00|7233.7|7233.7|7244.73|7244.73|7246.06|7246.06|7232.5|7232.5|0
1691490000000|2023-08-08 10:20:00|7242.73|7242.73|7259.24|7259.24|7259.24|7259.24|7242.73|7242.73|0
1691490300000|2023-08-08 10:25:00|7260.24|7260.24|7251.94|7251.94|7260.24|7260.24|7250.58|7250.58|0
1691490600000|2023-08-08 10:30:00|7251.69|7251.69|7250.83|7250.83|7253.64|7253.64|7249.17|7249.17|0
1691490900000|2023-08-08 10:35:00|7251.83|7251.83|7248|7248|7255.29|7255.29|7248|7248|0
1691491200000|2023-08-08 10:40:00|7247.68|7247.68|7258.25|7258.25|7258.25|7258.25|7247.68|7247.68|0
1691491500000|2023-08-08 10:45:00|7257.93|7257.93|7247.42|7247.42|7258.93|7258.93|7246.42|7246.42|0
1691491800000|2023-08-08 10:50:00|7246.46|7246.46|7238.95|7238.95|7247.46|7247.46|7238.95|7238.95|0
1691492100000|2023-08-08 10:55:00|7237.95|7237.95|7239.63|7239.63|7239.63|7239.63|7235.8|7235.8|0
1691492400000|2023-08-08 11:00:00|7238.63|7238.63|7241.27|7241.27|7241.27|7241.27|7235.16|7235.16|0
1691492700000|2023-08-08 11:05:00|7239.45|7239.45|7237.8|7237.8|7239.45|7239.45|7232.98|7232.98|0
1691493000000|2023-08-08 11:10:00|7236.8|7236.8|7234.3|7234.3|7236.8|7236.8|7232.66|7232.66|0
1691493300000|2023-08-08 11:15:00|7234.62|7234.62|7227.8|7227.8|7236.44|7236.44|7226.29|7226.29|0
1691493600000|2023-08-08 11:20:00|7226.8|7226.8|7228.78|7228.78|7230.72|7230.72|7226.16|7226.16|0
1691493900000|2023-08-08 11:25:00|7230.78|7230.78|7232.89|7232.89|7240.67|7240.67|7228.24|7228.24|0
1691494200000|2023-08-08 11:30:00|7231.88|7231.88|7223.19|7223.19|7231.88|7231.88|7223.19|7223.19|0
1691494500000|2023-08-08 11:35:00|7221.37|7221.37|7226.88|7226.88|7227.2|7227.2|7221.37|7221.37|0
1691494800000|2023-08-08 11:40:00|7226.56|7226.56|7225.28|7225.28|7226.56|7226.56|7223.27|7223.27|0
1691495100000|2023-08-08 11:45:00|7226.28|7226.28|7219.48|7219.48|7226.51|7226.51|7219.48|7219.48|0
1691495400000|2023-08-08 11:50:00|7217.66|7217.66|7228.23|7228.23|7228.55|7228.55|7217.66|7217.66|0
1691495700000|2023-08-08 11:55:00|7227.23|7227.23|7234.91|7234.91|7234.91|7234.91|7224.76|7224.76|0
1691496000000|2023-08-08 12:00:00|7235.23|7235.23|7224.63|7224.63|7235.23|7235.23|7224.51|7224.51|0
1691496300000|2023-08-08 12:05:00|7222.63|7222.63|7217.62|7217.62|7222.63|7222.63|7216.12|7216.12|0
1691496600000|2023-08-08 12:10:00|7218.62|7218.62|7211.88|7211.88|7221.89|7221.89|7209.88|7209.88|0
1691496900000|2023-08-08 12:15:00|7210.88|7210.88|7218.79|7218.79|7219.47|7219.47|7210.88|7210.88|0
1691497200000|2023-08-08 12:20:00|7216.97|7216.97|7225.73|7225.73|7229.14|7229.14|7216.97|7216.97|0
1691497500000|2023-08-08 12:25:00|7226.09|7226.09|7225.39|7225.39|7227.81|7227.81|7224.34|7224.34|0
1691497800000|2023-08-08 12:30:00|7225.07|7225.07|7228.84|7228.84|7228.84|7228.84|7222.92|7222.92|0
1691498100000|2023-08-08 12:35:00|7230.66|7230.66|7236.86|7236.86|7237.74|7237.74|7228.2|7228.2|0
1691498400000|2023-08-08 12:40:00|7238.86|7238.86|7236.64|7236.64|7240|7240|7233.64|7233.64|0
1691498700000|2023-08-08 12:45:00|7236.96|7236.96|7239.1|7239.1|7245.61|7245.61|7236.28|7236.28|0
1691499000000|2023-08-08 12:50:00|7238.78|7238.78|7238.68|7238.68|7241|7241|7230.82|7230.82|0
1691499300000|2023-08-08 12:55:00|7236.68|7236.68|7232.38|7232.38|7239.82|7239.82|7232.38|7232.38|0
1691499600000|2023-08-08 13:00:00|7231.42|7231.42|7237.25|7237.25|7239.44|7239.44|7228.95|7228.95|0
1691499900000|2023-08-08 13:05:00|7236.24|7236.24|7233.32|7233.32|7236.24|7236.24|7231.42|7231.42|0
1691500200000|2023-08-08 13:10:00|7233.48|7233.48|7237.17|7237.17|7237.81|7237.81|7229.84|7229.84|0
1691500500000|2023-08-08 13:15:00|7238.17|7238.17|7247.15|7247.15|7247.15|7247.15|7237.17|7237.17|0
1691500800000|2023-08-08 13:20:00|7248.98|7248.98|7257.77|7257.77|7259.41|7259.41|7248.98|7248.98|0
1691501100000|2023-08-08 13:25:00|7256.76|7256.76|7251.06|7251.06|7256.76|7256.76|7248.74|7248.74|0
1691501400000|2023-08-08 13:30:00|7252.06|7252.06|7249.34|7249.34|7252.11|7252.11|7248.15|7248.15|0
1691501700000|2023-08-08 13:35:00|7250.34|7250.34|7253.45|7253.45|7257.5|7257.5|7248.51|7248.51|0
1691502000000|2023-08-08 13:40:00|7254.45|7254.45|7256.84|7256.84|7261.9|7261.9|7253.41|7253.41|0
1691502300000|2023-08-08 13:45:00|7255.84|7255.84|7245.7|7245.7|7257.84|7257.84|7243.82|7243.82|0
1691502600000|2023-08-08 13:50:00|7244.7|7244.7|7243.39|7243.39|7246.22|7246.22|7242.2|7242.2|0
1691502900000|2023-08-08 13:55:00|7244.39|7244.39|7240.38|7240.38|7245.89|7245.89|7238.3|7238.3|0
1691503200000|2023-08-08 14:00:00|7238.38|7238.38|7234.35|7234.35|7239.31|7239.31|7230.73|7230.73|0
1691503500000|2023-08-08 14:05:00|7234.67|7234.67|7233.42|7233.42|7234.67|7234.67|7232.85|7232.85|0
1691503800000|2023-08-08 14:10:00|7232.42|7232.42|7226.63|7226.63|7232.42|7232.42|7226.13|7226.13|0
1691504100000|2023-08-08 14:15:00|7226.33|7226.33|7232.48|7232.48|7233.48|7233.48|7220.98|7220.98|0
1691504400000|2023-08-08 14:20:00|7232.16|7232.16|7231.7|7231.7|7232.16|7232.16|7230.84|7230.84|0
1691504700000|2023-08-08 14:25:00|7231.82|7231.82|7243.54|7243.54|7243.54|7243.54|7231.82|7231.82|0
1691505000000|2023-08-08 14:30:00|7243.78|7243.78|7242.76|7242.76|7247.07|7247.07|7241.9|7241.9|0
1691505300000|2023-08-08 14:35:00|7242.88|7242.88|7243.61|7243.61|7243.61|7243.61|7238.98|7238.98|0
1691505600000|2023-08-08 14:40:00|7243.49|7243.49|7250.81|7250.81|7251.81|7251.81|7243.49|7243.49|0
1691505900000|2023-08-08 14:45:00|7251.45|7251.45|7246.73|7246.73|7253.45|7253.45|7245.03|7245.03|0
1691506200000|2023-08-08 14:50:00|7247.22|7247.22|7257.21|7257.21|7257.21|7257.21|7247.22|7247.22|0
1691506500000|2023-08-08 14:55:00|7257.33|7257.33|7259.14|7259.14|7262.46|7262.46|7254.01|7254.01|0
1691506800000|2023-08-08 15:00:00|7260.96|7260.96|7256.34|7256.34|7260.96|7260.96|7250.87|7250.87|0
1691507100000|2023-08-08 15:05:00|7257.34|7257.34|7257.64|7257.64|7258.78|7258.78|7254.45|7254.45|0
1691507400000|2023-08-08 15:10:00|7257.76|7257.76|7252.13|7252.13|7258.32|7258.32|7250.25|7250.25|0
1691507700000|2023-08-08 15:15:00|7253.13|7253.13|7253.37|7253.37|7253.37|7253.37|7249.66|7249.66|0
1691508000000|2023-08-08 15:20:00|7253.69|7253.69|7254.4|7254.4|7255.94|7255.94|7250.36|7250.36|0
1691508300000|2023-08-08 15:25:00|7255.4|7255.4|7257.25|7257.25|7257.25|7257.25|7251.06|7251.06|0
1691565300000|2023-08-09 07:15:00|7307.59|7307.59|7297.9|7297.9|7308.99|7308.99|7297.78|7297.78|0
1691565600000|2023-08-09 07:20:00|7298.9|7298.9|7297.28|7297.28|7302.61|7302.61|7290|7290|0
1691565900000|2023-08-09 07:25:00|7299.29|7299.29|7294.07|7294.07|7305.29|7305.29|7289.58|7289.58|0
1691566200000|2023-08-09 07:30:00|7293.11|7293.11|7301.57|7301.57|7302.97|7302.97|7293.11|7293.11|0
1691566500000|2023-08-09 07:35:00|7303.58|7303.58|7306|7306|7309|7309|7301.79|7301.79|0
1691566800000|2023-08-09 07:40:00|7307.82|7307.82|7286.16|7286.16|7307.82|7307.82|7286.16|7286.16|0
1691567100000|2023-08-09 07:45:00|7284.34|7284.34|7287.08|7287.08|7291.21|7291.21|7281.14|7281.14|0
1691567400000|2023-08-09 07:50:00|7287.4|7287.4|7276.19|7276.19|7288.4|7288.4|7276.19|7276.19|0
1691567700000|2023-08-09 07:55:00|7278.01|7278.01|7291.08|7291.08|7291.08|7291.08|7275.01|7275.01|0
1691568000000|2023-08-09 08:00:00|7292.08|7292.08|7290.18|7290.18|7294.23|7294.23|7285.81|7285.81|0
1691568300000|2023-08-09 08:05:00|7291.18|7291.18|7290.91|7290.91|7291.18|7291.18|7286.93|7286.93|0
1691568600000|2023-08-09 08:10:00|7291.04|7291.04|7292.19|7292.19|7296.01|7296.01|7291.04|7291.04|0
1691568900000|2023-08-09 08:15:00|7293.19|7293.19|7296.29|7296.29|7297.29|7297.29|7290.37|7290.37|0
1691569200000|2023-08-09 08:20:00|7298.29|7298.29|7303.31|7303.31|7308.31|7308.31|7296.29|7296.29|0
1691569500000|2023-08-09 08:25:00|7304.31|7304.31|7308.41|7308.41|7315.74|7315.74|7304.31|7304.31|0
1691569800000|2023-08-09 08:30:00|7307.41|7307.41|7305.98|7305.98|7310.65|7310.65|7305.98|7305.98|0
1691570100000|2023-08-09 08:35:00|7304.98|7304.98|7301.07|7301.07|7305.72|7305.72|7299.25|7299.25|0
1691570400000|2023-08-09 08:40:00|7301.39|7301.39|7294.43|7294.43|7301.39|7301.39|7294.43|7294.43|0
1691570700000|2023-08-09 08:45:00|7295.43|7295.43|7300.63|7300.63|7302.63|7302.63|7295.43|7295.43|0
1691571000000|2023-08-09 08:50:00|7298.81|7298.81|7302.86|7302.86|7306.69|7306.69|7298.49|7298.49|0
1691571300000|2023-08-09 08:55:00|7303.22|7303.22|7300.2|7300.2|7305.04|7305.04|7300.2|7300.2|0
1691571600000|2023-08-09 09:00:00|7301.2|7301.2|7302.74|7302.74|7305.21|7305.21|7300.56|7300.56|0
1691571900000|2023-08-09 09:05:00|7302.42|7302.42|7299.78|7299.78|7302.42|7302.42|7299.78|7299.78|0
1691572200000|2023-08-09 09:10:00|7298.78|7298.78|7297.28|7297.28|7299.28|7299.28|7296.46|7296.46|0
1691572500000|2023-08-09 09:15:00|7298.28|7298.28|7296.81|7296.81|7300.9|7300.9|7296.49|7296.49|0
1691572800000|2023-08-09 09:20:00|7296.69|7296.69|7298.32|7298.32|7298.32|7298.32|7295.43|7295.43|0
1691573100000|2023-08-09 09:25:00|7299.32|7299.32|7296.2|7296.2|7301.01|7301.01|7295.88|7295.88|0
1691573400000|2023-08-09 09:30:00|7296.1|7296.1|7297.46|7297.46|7297.46|7297.46|7291.58|7291.58|0
1691573700000|2023-08-09 09:35:00|7297.14|7297.14|7292.44|7292.44|7297.27|7297.27|7288.98|7288.98|0
1691574000000|2023-08-09 09:40:00|7293.44|7293.44|7306.44|7306.44|7308.44|7308.44|7293.44|7293.44|0
1691574300000|2023-08-09 09:45:00|7304.61|7304.61|7309.41|7309.41|7312.37|7312.37|7303.28|7303.28|0
1691574600000|2023-08-09 09:50:00|7309.65|7309.65|7306.33|7306.33|7309.65|7309.65|7306.33|7306.33|0
1691574900000|2023-08-09 09:55:00|7304.5|7304.5|7308.97|7308.97|7310.33|7310.33|7304.5|7304.5|0
1691575200000|2023-08-09 10:00:00|7308.65|7308.65|7308.33|7308.33|7308.65|7308.65|7308.33|7308.33|0
1691575500000|2023-08-09 10:05:00|7308.13|7308.13|7309.13|7309.13|7310.13|7310.13|7308.13|7308.13|0
1691575800000|2023-08-09 10:10:00|7310.13|7310.13|7305.69|7305.69|7310.13|7310.13|7304.04|7304.04|0
1691576100000|2023-08-09 10:15:00|7305.37|7305.37|7308.01|7308.01|7308.01|7308.01|7301.54|7301.54|0
1691576400000|2023-08-09 10:20:00|7309.83|7309.83|7309.47|7309.47|7309.83|7309.83|7308.83|7308.83|0
1691576700000|2023-08-09 10:25:00|7310.47|7310.47|7310.98|7310.98|7311.97|7311.97|7310.15|7310.15|0
1691577000000|2023-08-09 10:30:00|7310.66|7310.66|7317.72|7317.72|7317.72|7317.72|7310.66|7310.66|0
1691577300000|2023-08-09 10:35:00|7318.72|7318.72|7311.8|7311.8|7318.72|7318.72|7311.8|7311.8|0
1691577600000|2023-08-09 10:40:00|7313.62|7313.62|7313.8|7313.8|7313.8|7313.8|7311.8|7311.8|0
1691577900000|2023-08-09 10:45:00|7314.8|7314.8|7310.92|7310.92|7314.8|7314.8|7310.92|7310.92|0
1691578200000|2023-08-09 10:50:00|7309.92|7309.92|7311.6|7311.6|7312.42|7312.42|7309.6|7309.6|0
1691578500000|2023-08-09 10:55:00|7310.96|7310.96|7312.19|7312.19|7312.19|7312.19|7308.35|7308.35|0
1691578800000|2023-08-09 11:00:00|7313.2|7313.2|7320.54|7320.54|7320.54|7320.54|7313.2|7313.2|0
1691579100000|2023-08-09 11:05:00|7319.54|7319.54|7320.54|7320.54|7324.31|7324.31|7319.54|7319.54|0
1691579400000|2023-08-09 11:10:00|7321.54|7321.54|7321.4|7321.4|7324.55|7324.55|7321.4|7321.4|0
1691579700000|2023-08-09 11:15:00|7321.08|7321.08|7315.94|7315.94|7321.08|7321.08|7315.94|7315.94|0
1691580000000|2023-08-09 11:20:00|7314.94|7314.94|7316.94|7316.94|7318.76|7318.76|7314.94|7314.94|0
1691580300000|2023-08-09 11:25:00|7315.94|7315.94|7312.35|7312.35|7315.94|7315.94|7311.79|7311.79|0
1691580600000|2023-08-09 11:30:00|7313.36|7313.36|7315.04|7315.04|7316|7316|7313.36|7313.36|0
1691580900000|2023-08-09 11:35:00|7315.36|7315.36|7314.36|7314.36|7315.36|7315.36|7314.04|7314.04|0
1691581200000|2023-08-09 11:40:00|7312.53|7312.53|7317.96|7317.96|7317.96|7317.96|7312.53|7312.53|0
1691581500000|2023-08-09 11:45:00|7316.96|7316.96|7321.6|7321.6|7322.6|7322.6|7316.96|7316.96|0
1691581800000|2023-08-09 11:50:00|7321.48|7321.48|7319|7319|7321.48|7321.48|7319|7319|0
1691582100000|2023-08-09 11:55:00|7317.18|7317.18|7315.69|7315.69|7317.18|7317.18|7315.36|7315.36|0
1691582400000|2023-08-09 12:00:00|7315.57|7315.57|7321.04|7321.04|7321.04|7321.04|7315.25|7315.25|0
1691582700000|2023-08-09 12:05:00|7319.4|7319.4|7312.39|7312.39|7320.04|7320.04|7312.39|7312.39|0
1691583000000|2023-08-09 12:10:00|7311.39|7311.39|7312.57|7312.57|7314.51|7314.51|7311.39|7311.39|0
1691583300000|2023-08-09 12:15:00|7312.47|7312.47|7311.03|7311.03|7313.47|7313.47|7310.9|7310.9|0
1691583600000|2023-08-09 12:20:00|7310.71|7310.71|7305.84|7305.84|7311.5|7311.5|7305.04|7305.04|0
1691583900000|2023-08-09 12:25:00|7305.74|7305.74|7308.44|7308.44|7310.44|7310.44|7305.74|7305.74|0
1691584200000|2023-08-09 12:30:00|7310.26|7310.26|7306.6|7306.6|7313.28|7313.28|7306.6|7306.6|0
1691584500000|2023-08-09 12:35:00|7304.78|7304.78|7300.65|7300.65|7306.3|7306.3|7300.65|7300.65|0
1691584800000|2023-08-09 12:40:00|7300.33|7300.33|7291.5|7291.5|7301.15|7301.15|7291.5|7291.5|0
1691585100000|2023-08-09 12:45:00|7292.5|7292.5|7293.5|7293.5|7298.64|7298.64|7292.5|7292.5|0
1691585400000|2023-08-09 12:50:00|7295.5|7295.5|7291.2|7291.2|7295.5|7295.5|7290.03|7290.03|0
1691585700000|2023-08-09 12:55:00|7290.84|7290.84|7290.4|7290.4|7295.33|7295.33|7290.4|7290.4|0
1691586000000|2023-08-09 13:00:00|7291.4|7291.4|7291.52|7291.52|7293.35|7293.35|7289.96|7289.96|0
1691586300000|2023-08-09 13:05:00|7292.53|7292.53|7295.98|7295.98|7298.31|7298.31|7292.2|7292.2|0
1691586600000|2023-08-09 13:10:00|7295.68|7295.68|7304.48|7304.48|7304.48|7304.48|7295.68|7295.68|0
1691586900000|2023-08-09 13:15:00|7304.8|7304.8|7301.66|7301.66|7309.63|7309.63|7301.66|7301.66|0
1691587200000|2023-08-09 13:20:00|7302.66|7302.66|7302.66|7302.66|7302.66|7302.66|7302.66|7302.66|0
1691587500000|2023-08-09 13:25:00|7301.66|7301.66|7308.44|7308.44|7308.77|7308.77|7301.66|7301.66|0
1691587800000|2023-08-09 13:30:00|7307.44|7307.44|7307.16|7307.16|7307.76|7307.76|7304.64|7304.64|0
1691588100000|2023-08-09 13:35:00|7307.52|7307.52|7310.67|7310.67|7311.99|7311.99|7306.52|7306.52|0
1691588400000|2023-08-09 13:40:00|7310.99|7310.99|7311.31|7311.31|7315.13|7315.13|7310.67|7310.67|0
1691588700000|2023-08-09 13:45:00|7309.49|7309.49|7305.68|7305.68|7310.13|7310.13|7304.18|7304.18|0
1691589000000|2023-08-09 13:50:00|7305.88|7305.88|7301.34|7301.34|7305.88|7305.88|7296.95|7296.95|0
1691589300000|2023-08-09 13:55:00|7301.66|7301.66|7304.26|7304.26|7305.26|7305.26|7299.51|7299.51|0
1691589600000|2023-08-09 14:00:00|7304.9|7304.9|7307.18|7307.18|7307.18|7307.18|7304.9|7304.9|0
1691589900000|2023-08-09 14:05:00|7306.18|7306.18|7301.96|7301.96|7306.74|7306.74|7301.96|7301.96|0
1691590200000|2023-08-09 14:10:00|7300.95|7300.95|7304.59|7304.59|7304.91|7304.91|7299.95|7299.95|0
1691590500000|2023-08-09 14:15:00|7306.41|7306.41|7304.87|7304.87|7308.41|7308.41|7301.72|7301.72|0
1691590800000|2023-08-09 14:20:00|7305.87|7305.87|7311.15|7311.15|7312.16|7312.16|7302.54|7302.54|0
1691591100000|2023-08-09 14:25:00|7312.16|7312.16|7310.23|7310.23|7314.62|7314.62|7307.47|7307.47|0
1691591400000|2023-08-09 14:30:00|7309.91|7309.91|7310.37|7310.37|7312.44|7312.44|7308.97|7308.97|0
1691591700000|2023-08-09 14:35:00|7309.37|7309.37|7308.69|7308.69|7313.39|7313.39|7308.69|7308.69|0
1691592000000|2023-08-09 14:40:00|7308.37|7308.37|7308.93|7308.93|7308.93|7308.93|7303.99|7303.99|0
1691592300000|2023-08-09 14:45:00|7308.81|7308.81|7308.7|7308.7|7309.58|7309.58|7306.31|7306.31|0
1691592600000|2023-08-09 14:50:00|7309.7|7309.7|7301.35|7301.35|7310.64|7310.64|7301.35|7301.35|0
1691592900000|2023-08-09 14:55:00|7301.03|7301.03|7295.4|7295.4|7302.77|7302.77|7294.76|7294.76|0
1691593200000|2023-08-09 15:00:00|7295.08|7295.08|7298.21|7298.21|7298.21|7298.21|7294.08|7294.08|0
1691593500000|2023-08-09 15:05:00|7296.38|7296.38|7296.1|7296.1|7298.21|7298.21|7294.46|7294.46|0
1691593800000|2023-08-09 15:10:00|7295.1|7295.1|7293.29|7293.29|7296.12|7296.12|7292.47|7292.47|0
1691594100000|2023-08-09 15:15:00|7294.29|7294.29|7292.7|7292.7|7295.52|7295.52|7289.13|7289.13|0
1691594400000|2023-08-09 15:20:00|7292.38|7292.38|7288.1|7288.1|7294.2|7294.2|7286.79|7286.79|0
1691594700000|2023-08-09 15:25:00|7289.92|7289.92|7292.76|7292.76|7297.42|7297.42|7289.8|7289.8|0
1691651700000|2023-08-10 07:15:00|7297.29|7297.29|7302.4|7302.4|7304.4|7304.4|7289.43|7289.43|0
1691652000000|2023-08-10 07:20:00|7301.76|7301.76|7286.44|7286.44|7301.76|7301.76|7285.44|7285.44|0
1691652300000|2023-08-10 07:25:00|7284.62|7284.62|7281.53|7281.53|7285.8|7285.8|7276.15|7276.15|0
1691652600000|2023-08-10 07:30:00|7285.54|7285.54|7304.2|7304.2|7309.35|7309.35|7284.54|7284.54|0
1691652900000|2023-08-10 07:35:00|7306.02|7306.02|7291.54|7291.54|7306.02|7306.02|7289.72|7289.72|0
1691653200000|2023-08-10 07:40:00|7291.22|7291.22|7275.07|7275.07|7291.22|7291.22|7271.37|7271.37|0
1691653500000|2023-08-10 07:45:00|7274.07|7274.07|7266.19|7266.19|7274.39|7274.39|7263.27|7263.27|0
1691653800000|2023-08-10 07:50:00|7264.37|7264.37|7260.06|7260.06|7269.29|7269.29|7260.06|7260.06|0
1691654100000|2023-08-10 07:55:00|7261.06|7261.06|7264.03|7264.03|7267.31|7267.31|7260.34|7260.34|0
1691654400000|2023-08-10 08:00:00|7265.03|7265.03|7256.09|7256.09|7270.66|7270.66|7255.41|7255.41|0
1691654700000|2023-08-10 08:05:00|7257.91|7257.91|7259.82|7259.82|7265.47|7265.47|7251.27|7251.27|0
1691655000000|2023-08-10 08:10:00|7260.82|7260.82|7269.25|7269.25|7274.54|7274.54|7260.82|7260.82|0
1691655300000|2023-08-10 08:15:00|7270.25|7270.25|7268.94|7268.94|7276.81|7276.81|7267.98|7267.98|0
1691655600000|2023-08-10 08:20:00|7269.26|7269.26|7261.84|7261.84|7269.26|7269.26|7259.02|7259.02|0
1691655900000|2023-08-10 08:25:00|7262.84|7262.84|7253.66|7253.66|7263.84|7263.84|7252.71|7252.71|0
1691656200000|2023-08-10 08:30:00|7255.48|7255.48|7269.09|7269.09|7270.09|7270.09|7255.48|7255.48|0
1691656500000|2023-08-10 08:35:00|7268.09|7268.09|7272.65|7272.65|7272.97|7272.97|7263.45|7263.45|0
1691656800000|2023-08-10 08:40:00|7272.33|7272.33|7269.99|7269.99|7275.63|7275.63|7269.54|7269.54|0
1691657100000|2023-08-10 08:45:00|7268.99|7268.99|7268.5|7268.5|7272.5|7272.5|7267.5|7267.5|0
1691657400000|2023-08-10 08:50:00|7269.5|7269.5|7268.68|7268.68|7271.32|7271.32|7266.86|7266.86|0
1691657700000|2023-08-10 08:55:00|7268.31|7268.31|7269.23|7269.23|7270.41|7270.41|7265.95|7265.95|0
1691658000000|2023-08-10 09:00:00|7269.59|7269.59|7265.77|7265.77|7270.44|7270.44|7264.81|7264.81|0
1691658300000|2023-08-10 09:05:00|7266.41|7266.41|7282.38|7282.38|7282.38|7282.38|7264.29|7264.29|0
1691658600000|2023-08-10 09:10:00|7283.38|7283.38|7276.02|7276.02|7284.38|7284.38|7271.54|7271.54|0
1691658900000|2023-08-10 09:15:00|7275.01|7275.01|7271.57|7271.57|7278.6|7278.6|7270.89|7270.89|0
1691659200000|2023-08-10 09:20:00|7273.39|7273.39|7270.96|7270.96|7273.39|7273.39|7270.84|7270.84|0
1691659500000|2023-08-10 09:25:00|7269.96|7269.96|7253.72|7253.72|7269.96|7269.96|7253.72|7253.72|0
1691659800000|2023-08-10 09:30:00|7253.59|7253.59|7253.88|7253.88|7256.42|7256.42|7249.95|7249.95|0
1691660100000|2023-08-10 09:35:00|7253.56|7253.56|7251.33|7251.33|7253.56|7253.56|7244.74|7244.74|0
1691660400000|2023-08-10 09:40:00|7252.33|7252.33|7249.83|7249.83|7255.62|7255.62|7249.47|7249.47|0
1691660700000|2023-08-10 09:45:00|7251.65|7251.65|7253.21|7253.21|7256.04|7256.04|7251.65|7251.65|0
1691661000000|2023-08-10 09:50:00|7255.04|7255.04|7256.76|7256.76|7261.72|7261.72|7255.04|7255.04|0
1691661300000|2023-08-10 09:55:00|7254.94|7254.94|7253.32|7253.32|7256.76|7256.76|7251.25|7251.25|0
1691661600000|2023-08-10 10:00:00|7254.32|7254.32|7248.25|7248.25|7254.32|7254.32|7245.68|7245.68|0
1691661900000|2023-08-10 10:05:00|7248.01|7248.01|7236.66|7236.66|7248.01|7248.01|7235.34|7235.34|0
1691662200000|2023-08-10 10:10:00|7237.66|7237.66|7239.57|7239.57|7240.91|7240.91|7234.84|7234.84|0
1691662500000|2023-08-10 10:15:00|7239.09|7239.09|7242.46|7242.46|7243.77|7243.77|7237.93|7237.93|0
1691662800000|2023-08-10 10:20:00|7243.46|7243.46|7244.03|7244.03|7244.03|7244.03|7241.45|7241.45|0
1691663100000|2023-08-10 10:25:00|7243.71|7243.71|7245.86|7245.86|7245.86|7245.86|7240.89|7240.89|0
1691663400000|2023-08-10 10:30:00|7244.86|7244.86|7244.52|7244.52|7246.42|7246.42|7244.52|7244.52|0
1691663700000|2023-08-10 10:35:00|7244.27|7244.27|7246.12|7246.12|7249.13|7249.13|7244.27|7244.27|0
1691664000000|2023-08-10 10:40:00|7244.12|7244.12|7240.04|7240.04|7244.12|7244.12|7239.68|7239.68|0
1691664300000|2023-08-10 10:45:00|7241.04|7241.04|7245.81|7245.81|7246.01|7246.01|7241.04|7241.04|0
1691664600000|2023-08-10 10:50:00|7246.81|7246.81|7254.39|7254.39|7254.39|7254.39|7246.81|7246.81|0
1691664900000|2023-08-10 10:55:00|7253.39|7253.39|7251.89|7251.89|7253.71|7253.71|7249.94|7249.94|0
1691665200000|2023-08-10 11:00:00|7250.89|7250.89|7253.01|7253.01|7253.01|7253.01|7250.89|7250.89|0
1691665500000|2023-08-10 11:05:00|7252.89|7252.89|7253.71|7253.71|7256.53|7256.53|7252.89|7252.89|0
1691665800000|2023-08-10 11:10:00|7253.83|7253.83|7265.55|7265.55|7265.95|7265.95|7253.83|7253.83|0
1691666100000|2023-08-10 11:15:00|7265.67|7265.67|7262.05|7262.05|7267.81|7267.81|7260.56|7260.56|0
1691666400000|2023-08-10 11:20:00|7261.04|7261.04|7260.26|7260.26|7261.04|7261.04|7256.55|7256.55|0
1691666700000|2023-08-10 11:25:00|7259.26|7259.26|7258.63|7258.63|7259.86|7259.86|7257.72|7257.72|0
1691667000000|2023-08-10 11:30:00|7257.63|7257.63|7255.51|7255.51|7257.85|7257.85|7254.51|7254.51|0
1691667300000|2023-08-10 11:35:00|7254.51|7254.51|7259.47|7259.47|7259.91|7259.91|7254.51|7254.51|0
1691667600000|2023-08-10 11:40:00|7259.15|7259.15|7257.57|7257.57|7265.99|7265.99|7257.57|7257.57|0
1691667900000|2023-08-10 11:45:00|7257.25|7257.25|7258.65|7258.65|7259.95|7259.95|7257.13|7257.13|0
1691668200000|2023-08-10 11:50:00|7258.97|7258.97|7259.85|7259.85|7260.17|7260.17|7258.34|7258.34|0
1691668500000|2023-08-10 11:55:00|7259.95|7259.95|7251.38|7251.38|7261.12|7261.12|7251.38|7251.38|0
1691668800000|2023-08-10 12:00:00|7253.2|7253.2|7260.61|7260.61|7260.93|7260.93|7251.38|7251.38|0
1691669100000|2023-08-10 12:05:00|7261.61|7261.61|7261.59|7261.59|7265.9|7265.9|7258.29|7258.29|0
1691669400000|2023-08-10 12:10:00|7261.11|7261.11|7258.57|7258.57|7261.52|7261.52|7258.57|7258.57|0
1691669700000|2023-08-10 12:15:00|7258.89|7258.89|7261.27|7261.27|7264.09|7264.09|7258.77|7258.77|0
1691670000000|2023-08-10 12:20:00|7261.75|7261.75|7268.91|7268.91|7268.91|7268.91|7261.63|7261.63|0
1691670300000|2023-08-10 12:25:00|7267.91|7267.91|7265.7|7265.7|7269.21|7269.21|7265.7|7265.7|0
1691670600000|2023-08-10 12:30:00|7264.7|7264.7|7262.77|7262.77|7282.34|7282.34|7262.77|7262.77|0
1691670900000|2023-08-10 12:35:00|7262.65|7262.65|7263.48|7263.48|7265|7265|7260.36|7260.36|0
1691671200000|2023-08-10 12:40:00|7263.8|7263.8|7265.43|7265.43|7265.75|7265.75|7256.36|7256.36|0
1691671500000|2023-08-10 12:45:00|7265.11|7265.11|7272.91|7272.91|7273.23|7273.23|7264.41|7264.41|0
1691671800000|2023-08-10 12:50:00|7271.09|7271.09|7269.75|7269.75|7271.57|7271.57|7268.75|7268.75|0
1691672100000|2023-08-10 12:55:00|7268.75|7268.75|7265.8|7265.8|7268.75|7268.75|7265.16|7265.16|0
1691672400000|2023-08-10 13:00:00|7266.05|7266.05|7283.54|7283.54|7283.54|7283.54|7266.05|7266.05|0
1691672700000|2023-08-10 13:05:00|7284.02|7284.02|7279.38|7279.38|7285.98|7285.98|7278.38|7278.38|0
1691673000000|2023-08-10 13:10:00|7278.38|7278.38|7271.15|7271.15|7278.38|7278.38|7271.03|7271.03|0
1691673300000|2023-08-10 13:15:00|7271.02|7271.02|7270.96|7270.96|7271.26|7271.26|7270.16|7270.16|0
1691673600000|2023-08-10 13:20:00|7270.36|7270.36|7266.52|7266.52|7272.49|7272.49|7266.52|7266.52|0
1691673900000|2023-08-10 13:25:00|7266.88|7266.88|7268.17|7268.17|7269.14|7269.14|7266.88|7266.88|0
1691674200000|2023-08-10 13:30:00|7266.35|7266.35|7266.42|7266.42|7271.05|7271.05|7264.84|7264.84|0
1691674500000|2023-08-10 13:35:00|7265.42|7265.42|7258.91|7258.91|7265.92|7265.92|7258.59|7258.59|0
1691674800000|2023-08-10 13:40:00|7259.03|7259.03|7254.52|7254.52|7259.99|7259.99|7252.51|7252.51|0
1691675100000|2023-08-10 13:45:00|7255.52|7255.52|7265.36|7265.36|7267.54|7267.54|7255.52|7255.52|0
1691675400000|2023-08-10 13:50:00|7265.61|7265.61|7268.7|7268.7|7268.7|7268.7|7262.36|7262.36|0
1691675700000|2023-08-10 13:55:00|7266.88|7266.88|7272.83|7272.83|7272.83|7272.83|7266.88|7266.88|0
1691676000000|2023-08-10 14:00:00|7273.15|7273.15|7275.43|7275.43|7277.02|7277.02|7273.03|7273.03|0
1691676300000|2023-08-10 14:05:00|7275.67|7275.67|7271.77|7271.77|7275.67|7275.67|7268.51|7268.51|0
1691676600000|2023-08-10 14:10:00|7270.77|7270.77|7268.01|7268.01|7271.89|7271.89|7268.01|7268.01|0
1691676900000|2023-08-10 14:15:00|7266.18|7266.18|7264.66|7264.66|7266.5|7266.5|7263.66|7263.66|0
1691677200000|2023-08-10 14:20:00|7263.66|7263.66|7256.12|7256.12|7263.66|7263.66|7252.05|7252.05|0
1691677500000|2023-08-10 14:25:00|7256.76|7256.76|7256.68|7256.68|7256.76|7256.76|7252.62|7252.62|0
1691677800000|2023-08-10 14:30:00|7255.68|7255.68|7261.72|7261.72|7261.72|7261.72|7255.68|7255.68|0
1691678100000|2023-08-10 14:35:00|7260.72|7260.72|7258.52|7258.52|7263.75|7263.75|7256.51|7256.51|0
1691678400000|2023-08-10 14:40:00|7259.52|7259.52|7249.48|7249.48|7259.52|7259.52|7246.2|7246.2|0
1691678700000|2023-08-10 14:45:00|7250.48|7250.48|7252.07|7252.07|7253.75|7253.75|7246.34|7246.34|0
1691679000000|2023-08-10 14:50:00|7253.89|7253.89|7256.45|7256.45|7256.45|7256.45|7251.18|7251.18|0
1691679300000|2023-08-10 14:55:00|7255.45|7255.45|7257.64|7257.64|7259.59|7259.59|7254.45|7254.45|0
1691679600000|2023-08-10 15:00:00|7257.96|7257.96|7257.18|7257.18|7260.27|7260.27|7257.18|7257.18|0
1691679900000|2023-08-10 15:05:00|7257.38|7257.38|7260|7260|7263.03|7263.03|7256.94|7256.94|0
1691680200000|2023-08-10 15:10:00|7259.76|7259.76|7261.63|7261.63|7262.19|7262.19|7257.06|7257.06|0
1691680500000|2023-08-10 15:15:00|7261.39|7261.39|7260.19|7260.19|7261.97|7261.97|7258.12|7258.12|0
1691680800000|2023-08-10 15:20:00|7260.02|7260.02|7256.27|7256.27|7260.02|7260.02|7254.95|7254.95|0
1691681100000|2023-08-10 15:25:00|7256.52|7256.52|7262.18|7262.18|7265.06|7265.06|7256.52|7256.52|0
1691738100000|2023-08-11 07:15:00|7241.56|7241.56|7241.18|7241.18|7249.03|7249.03|7237.36|7237.36|0
1691738400000|2023-08-11 07:20:00|7239.36|7239.36|7246.33|7246.33|7246.33|7246.33|7239.36|7239.36|0
1691738700000|2023-08-11 07:25:00|7247.33|7247.33|7240.3|7240.3|7247.33|7247.33|7239.29|7239.29|0
1691739000000|2023-08-11 07:30:00|7242.3|7242.3|7241.9|7241.9|7245.12|7245.12|7239.28|7239.28|0
1691739300000|2023-08-11 07:35:00|7240.08|7240.08|7233.42|7233.42|7250.69|7250.69|7233.42|7233.42|0
1691739600000|2023-08-11 07:40:00|7231.6|7231.6|7238.63|7238.63|7238.75|7238.75|7230.96|7230.96|0
1691739900000|2023-08-11 07:45:00|7238.31|7238.31|7244.33|7244.33|7244.33|7244.33|7236.48|7236.48|0
1691740200000|2023-08-11 07:50:00|7243.33|7243.33|7245.29|7245.29|7248.29|7248.29|7242.19|7242.19|0
1691740500000|2023-08-11 07:55:00|7244.29|7244.29|7243.29|7243.29|7248.93|7248.93|7243.29|7243.29|0
1691740800000|2023-08-11 08:00:00|7241.46|7241.46|7243.3|7243.3|7244.12|7244.12|7236.52|7236.52|0
1691741100000|2023-08-11 08:05:00|7243.42|7243.42|7238.89|7238.89|7243.42|7243.42|7237.39|7237.39|0
1691741400000|2023-08-11 08:10:00|7237.07|7237.07|7228.41|7228.41|7237.07|7237.07|7227.99|7227.99|0
1691741700000|2023-08-11 08:15:00|7226.59|7226.59|7232.61|7232.61|7234.43|7234.43|7223.77|7223.77|0
1691742000000|2023-08-11 08:20:00|7230.42|7230.42|7224.87|7224.87|7235.38|7235.38|7223.05|7223.05|0
1691742300000|2023-08-11 08:25:00|7225.87|7225.87|7234.99|7234.99|7238.88|7238.88|7225.87|7225.87|0
1691742600000|2023-08-11 08:30:00|7233.98|7233.98|7229.98|7229.98|7234.3|7234.3|7225.02|7225.02|0
1691742900000|2023-08-11 08:35:00|7232.98|7232.98|7230.7|7230.7|7235.95|7235.95|7230.7|7230.7|0
1691743200000|2023-08-11 08:40:00|7231.7|7231.7|7235.81|7235.81|7239.13|7239.13|7230.7|7230.7|0
1691743500000|2023-08-11 08:45:00|7236.81|7236.81|7236.03|7236.03|7236.85|7236.85|7232.38|7232.38|0
1691743800000|2023-08-11 08:50:00|7237.03|7237.03|7231.53|7231.53|7238.03|7238.03|7231.53|7231.53|0
1691744100000|2023-08-11 08:55:00|7231.85|7231.85|7234.35|7234.35|7234.35|7234.35|7231.29|7231.29|0
1691744400000|2023-08-11 09:00:00|7236.17|7236.17|7244.26|7244.26|7246.26|7246.26|7236.17|7236.17|0
1691744700000|2023-08-11 09:05:00|7243.3|7243.3|7247.26|7247.26|7248.58|7248.58|7243.12|7243.12|0
1691745000000|2023-08-11 09:10:00|7246.26|7246.26|7240.49|7240.49|7246.26|7246.26|7238.81|7238.81|0
1691745300000|2023-08-11 09:15:00|7240.17|7240.17|7238.13|7238.13|7241.99|7241.99|7234.34|7234.34|0
1691745600000|2023-08-11 09:20:00|7239.95|7239.95|7236.3|7236.3|7239.95|7239.95|7235.98|7235.98|0
1691745900000|2023-08-11 09:25:00|7236.06|7236.06|7234.37|7234.37|7236.06|7236.06|7232.41|7232.41|0
1691746200000|2023-08-11 09:30:00|7234.62|7234.62|7242.47|7242.47|7243.47|7243.47|7234.62|7234.62|0
1691746500000|2023-08-11 09:35:00|7244.3|7244.3|7248.36|7248.36|7249.64|7249.64|7240.15|7240.15|0
1691746800000|2023-08-11 09:40:00|7249|7249|7247.18|7247.18|7257.15|7257.15|7245.17|7245.17|0
1691747100000|2023-08-11 09:45:00|7246.17|7246.17|7246.43|7246.43|7250.07|7250.07|7244.21|7244.21|0
1691747400000|2023-08-11 09:50:00|7246.11|7246.11|7235.22|7235.22|7246.11|7246.11|7235.22|7235.22|0
1691747700000|2023-08-11 09:55:00|7234.9|7234.9|7240.04|7240.04|7240.36|7240.36|7234.9|7234.9|0
1691748000000|2023-08-11 10:00:00|7239.04|7239.04|7244.97|7244.97|7244.97|7244.97|7238.72|7238.72|0
1691748300000|2023-08-11 10:05:00|7243.15|7243.15|7243.81|7243.81|7248.44|7248.44|7243.15|7243.15|0
1691748600000|2023-08-11 10:10:00|7243.49|7243.49|7239.99|7239.99|7243.49|7243.49|7239.99|7239.99|0
1691748900000|2023-08-11 10:15:00|7240.99|7240.99|7243.65|7243.65|7243.77|7243.77|7240.63|7240.63|0
1691749200000|2023-08-11 10:20:00|7241.83|7241.83|7245.99|7245.99|7247.31|7247.31|7241.65|7241.65|0
1691749500000|2023-08-11 10:25:00|7245.67|7245.67|7241.06|7241.06|7246.35|7246.35|7240.06|7240.06|0
1691749800000|2023-08-11 10:30:00|7239.24|7239.24|7240.06|7240.06|7240.06|7240.06|7238.24|7238.24|0
1691750100000|2023-08-11 10:35:00|7241.06|7241.06|7232.19|7232.19|7241.06|7241.06|7231.19|7231.19|0
1691750400000|2023-08-11 10:40:00|7231.55|7231.55|7226.64|7226.64|7233.13|7233.13|7225.96|7225.96|0
1691750700000|2023-08-11 10:45:00|7226.28|7226.28|7233.87|7233.87|7233.87|7233.87|7224.18|7224.18|0
1691751000000|2023-08-11 10:50:00|7232.87|7232.87|7229.24|7229.24|7232.99|7232.99|7227.42|7227.42|0
1691751300000|2023-08-11 10:55:00|7229.36|7229.36|7229|7229|7230.51|7230.51|7228.36|7228.36|0
1691751600000|2023-08-11 11:00:00|7227.18|7227.18|7234.83|7234.83|7234.83|7234.83|7226.54|7226.54|0
1691751900000|2023-08-11 11:05:00|7236.65|7236.65|7233.99|7233.99|7237.13|7237.13|7233.99|7233.99|0
1691752200000|2023-08-11 11:10:00|7235.81|7235.81|7232.67|7232.67|7235.81|7235.81|7232.67|7232.67|0
1691752500000|2023-08-11 11:15:00|7233.03|7233.03|7236.17|7236.17|7237.17|7237.17|7233.03|7233.03|0
1691752800000|2023-08-11 11:20:00|7236.37|7236.37|7233.07|7233.07|7236.37|7236.37|7233.07|7233.07|0
1691753100000|2023-08-11 11:25:00|7234.07|7234.07|7232.75|7232.75|7234.07|7234.07|7230.93|7230.93|0
1691753400000|2023-08-11 11:30:00|7234.57|7234.57|7240.36|7240.36|7240.36|7240.36|7234.57|7234.57|0
1691753700000|2023-08-11 11:35:00|7241.36|7241.36|7239.66|7239.66|7241.48|7241.48|7238.66|7238.66|0
1691754000000|2023-08-11 11:40:00|7237.83|7237.83|7235.83|7235.83|7237.83|7237.83|7235.69|7235.69|0
1691754300000|2023-08-11 11:45:00|7237.65|7237.65|7236.69|7236.69|7239.52|7239.52|7236.69|7236.69|0
1691754600000|2023-08-11 11:50:00|7236.81|7236.81|7234.75|7234.75|7238.14|7238.14|7234.43|7234.43|0
1691754900000|2023-08-11 11:55:00|7234.92|7234.92|7235.33|7235.33|7236.14|7236.14|7233|7233|0
1691755200000|2023-08-11 12:00:00|7235.01|7235.01|7234.15|7234.15|7237.79|7237.79|7234.15|7234.15|0
1691755500000|2023-08-11 12:05:00|7232.33|7232.33|7231.26|7231.26|7233.33|7233.33|7230.26|7230.26|0
1691755800000|2023-08-11 12:10:00|7232.26|7232.26|7235.91|7235.91|7235.91|7235.91|7229.44|7229.44|0
1691756100000|2023-08-11 12:15:00|7234.08|7234.08|7233.72|7233.72|7234.08|7234.08|7231.76|7231.76|0
1691756400000|2023-08-11 12:20:00|7234.04|7234.04|7234.68|7234.68|7237.55|7237.55|7234.04|7234.04|0
1691756700000|2023-08-11 12:25:00|7232.68|7232.68|7234.74|7234.74|7234.78|7234.78|7232.48|7232.48|0
1691757000000|2023-08-11 12:30:00|7234.42|7234.42|7227.81|7227.81|7234.42|7234.42|7224.17|7224.17|0
1691757300000|2023-08-11 12:35:00|7228.13|7228.13|7226.61|7226.61|7230.72|7230.72|7226.61|7226.61|0
1691757600000|2023-08-11 12:40:00|7226.29|7226.29|7225.85|7225.85|7230.82|7230.82|7224.47|7224.47|0
1691757900000|2023-08-11 12:45:00|7227.67|7227.67|7232.32|7232.32|7233.32|7233.32|7224.89|7224.89|0
1691758200000|2023-08-11 12:50:00|7232|7232|7224.89|7224.89|7232|7232|7224.57|7224.57|0
1691758500000|2023-08-11 12:55:00|7224.25|7224.25|7227.38|7227.38|7227.9|7227.9|7224.25|7224.25|0
1691758800000|2023-08-11 13:00:00|7225.55|7225.55|7224.78|7224.78|7228.02|7228.02|7223.77|7223.77|0
1691759100000|2023-08-11 13:05:00|7224.46|7224.46|7224.82|7224.82|7231.65|7231.65|7224.14|7224.14|0
1691759400000|2023-08-11 13:10:00|7225.82|7225.82|7223.94|7223.94|7226.26|7226.26|7223.62|7223.62|0
1691759700000|2023-08-11 13:15:00|7222.12|7222.12|7231.08|7231.08|7231.08|7231.08|7222.12|7222.12|0
1691760000000|2023-08-11 13:20:00|7230.08|7230.08|7225.92|7225.92|7234.03|7234.03|7225.92|7225.92|0
1691760300000|2023-08-11 13:25:00|7226.05|7226.05|7225.72|7225.72|7229.36|7229.36|7225.72|7225.72|0
1691760600000|2023-08-11 13:30:00|7225.4|7225.4|7222.6|7222.6|7225.4|7225.4|7214.91|7214.91|0
1691760900000|2023-08-11 13:35:00|7222.92|7222.92|7230.86|7230.86|7230.86|7230.86|7222.92|7222.92|0
1691761200000|2023-08-11 13:40:00|7232.14|7232.14|7232.91|7232.91|7236.38|7236.38|7229.45|7229.45|0
1691761500000|2023-08-11 13:45:00|7232.27|7232.27|7223.28|7223.28|7232.27|7232.27|7222.96|7222.96|0
1691761800000|2023-08-11 13:50:00|7223.6|7223.6|7217.11|7217.11|7224.92|7224.92|7216.79|7216.79|0
1691762100000|2023-08-11 13:55:00|7218.93|7218.93|7216.08|7216.08|7221.24|7221.24|7214.12|7214.12|0
1691762400000|2023-08-11 14:00:00|7219.73|7219.73|7216.87|7216.87|7226.3|7226.3|7216.87|7216.87|0
1691762700000|2023-08-11 14:05:00|7217.87|7217.87|7216.87|7216.87|7222.48|7222.48|7216.87|7216.87|0
1691763000000|2023-08-11 14:10:00|7217.87|7217.87|7224.67|7224.67|7224.67|7224.67|7211.92|7211.92|0
1691763300000|2023-08-11 14:15:00|7224.99|7224.99|7218.2|7218.2|7224.99|7224.99|7216.38|7216.38|0
1691763600000|2023-08-11 14:20:00|7218.52|7218.52|7222.17|7222.17|7224.67|7224.67|7218.52|7218.52|0
1691763900000|2023-08-11 14:25:00|7223.99|7223.99|7220.33|7220.33|7224.49|7224.49|7220.33|7220.33|0
1691764200000|2023-08-11 14:30:00|7221.33|7221.33|7223.45|7223.45|7224.71|7224.71|7220.38|7220.38|0
1691764500000|2023-08-11 14:35:00|7223.13|7223.13|7233.16|7233.16|7233.16|7233.16|7221.63|7221.63|0
1691764800000|2023-08-11 14:40:00|7233.48|7233.48|7240.7|7240.7|7240.7|7240.7|7233.16|7233.16|0
1691765100000|2023-08-11 14:45:00|7242.52|7242.52|7241.66|7241.66|7244.46|7244.46|7238.82|7238.82|0
1691765400000|2023-08-11 14:50:00|7241.54|7241.54|7238.18|7238.18|7241.54|7241.54|7232.53|7232.53|0
1691765700000|2023-08-11 14:55:00|7238.42|7238.42|7232.87|7232.87|7238.62|7238.62|7232.87|7232.87|0
1691766000000|2023-08-11 15:00:00|7233.19|7233.19|7235.95|7235.95|7236.27|7236.27|7232.95|7232.95|0
1691766300000|2023-08-11 15:05:00|7235.85|7235.85|7232.33|7232.33|7237.8|7237.8|7230.65|7230.65|0
1691766600000|2023-08-11 15:10:00|7233.33|7233.33|7228.41|7228.41|7233.65|7233.65|7228.17|7228.17|0
1691766900000|2023-08-11 15:15:00|7226.58|7226.58|7224.2|7224.2|7227.4|7227.4|7223.8|7223.8|0
1691767200000|2023-08-11 15:20:00|7224.52|7224.52|7226.09|7226.09|7227.91|7227.91|7224.52|7224.52|0
1691767500000|2023-08-11 15:25:00|7227.92|7227.92|7230.09|7230.09|7232.39|7232.39|7227.92|7227.92|0
1691997300000|2023-08-14 07:15:00|7227.21|7227.21|7215.56|7215.56|7227.21|7227.21|7215.56|7215.56|0
1691997600000|2023-08-14 07:20:00|7214.56|7214.56|7233.46|7233.46|7233.58|7233.58|7212.74|7212.74|0
1691997900000|2023-08-14 07:25:00|7231.64|7231.64|7241.15|7241.15|7241.32|7241.32|7230.64|7230.64|0
1691998200000|2023-08-14 07:30:00|7242.15|7242.15|7241.56|7241.56|7245.56|7245.56|7240.33|7240.33|0
1691998500000|2023-08-14 07:35:00|7243.38|7243.38|7238.94|7238.94|7245.02|7245.02|7238.94|7238.94|0
1691998800000|2023-08-14 07:40:00|7239.26|7239.26|7223.42|7223.42|7239.26|7239.26|7223.42|7223.42|0
1691999100000|2023-08-14 07:45:00|7224.42|7224.42|7225.97|7225.97|7229.79|7229.79|7221.96|7221.96|0
1691999400000|2023-08-14 07:50:00|7227.25|7227.25|7236.45|7236.45|7239.6|7239.6|7227.25|7227.25|0
1691999700000|2023-08-14 07:55:00|7238.28|7238.28|7246.09|7246.09|7249.54|7249.54|7238.28|7238.28|0
1692000000000|2023-08-14 08:00:00|7246.26|7246.26|7245.07|7245.07|7246.9|7246.9|7244.21|7244.21|0
1692000300000|2023-08-14 08:05:00|7244.07|7244.07|7240.89|7240.89|7244.07|7244.07|7239.89|7239.89|0
1692000600000|2023-08-14 08:10:00|7241.89|7241.89|7232.6|7232.6|7246.53|7246.53|7232.6|7232.6|0
1692000900000|2023-08-14 08:15:00|7232.92|7232.92|7234.97|7234.97|7240.9|7240.9|7231.1|7231.1|0
1692001200000|2023-08-14 08:20:00|7235.29|7235.29|7243.54|7243.54|7245.18|7245.18|7235.29|7235.29|0
1692001500000|2023-08-14 08:25:00|7244.03|7244.03|7233.98|7233.98|7245.35|7245.35|7233.98|7233.98|0
1692001800000|2023-08-14 08:30:00|7233.34|7233.34|7230.58|7230.58|7234.16|7234.16|7229.76|7229.76|0
1692002100000|2023-08-14 08:35:00|7230.7|7230.7|7240.36|7240.36|7240.36|7240.36|7229.93|7229.93|0
1692002400000|2023-08-14 08:40:00|7239.36|7239.36|7242.45|7242.45|7242.45|7242.45|7238.48|7238.48|0
1692002700000|2023-08-14 08:45:00|7241.85|7241.85|7246.49|7246.49|7251.94|7251.94|7238.2|7238.2|0
1692003000000|2023-08-14 08:50:00|7246.81|7246.81|7241.22|7241.22|7248.63|7248.63|7240.84|7240.84|0
1692003300000|2023-08-14 08:55:00|7240.22|7240.22|7236.08|7236.08|7240.22|7240.22|7236.08|7236.08|0
1692003600000|2023-08-14 09:00:00|7235.96|7235.96|7234.19|7234.19|7236.56|7236.56|7230.73|7230.73|0
1692003900000|2023-08-14 09:05:00|7236.02|7236.02|7234.51|7234.51|7236.34|7236.34|7233.51|7233.51|0
1692004200000|2023-08-14 09:10:00|7233.51|7233.51|7235|7235|7235|7235|7230.37|7230.37|0
1692004500000|2023-08-14 09:15:00|7236.82|7236.82|7244.11|7244.11|7245.93|7245.93|7236.82|7236.82|0
1692004800000|2023-08-14 09:20:00|7243.1|7243.1|7239.96|7239.96|7243.1|7243.1|7238.96|7238.96|0
1692005100000|2023-08-14 09:25:00|7240.96|7240.96|7241.56|7241.56|7241.92|7241.92|7236.14|7236.14|0
1692005400000|2023-08-14 09:30:00|7241.24|7241.24|7237.74|7237.74|7241.24|7241.24|7234.09|7234.09|0
1692005700000|2023-08-14 09:35:00|7237.62|7237.62|7229.63|7229.63|7237.62|7237.62|7229.51|7229.51|0
1692006000000|2023-08-14 09:40:00|7231.45|7231.45|7228.99|7228.99|7236.46|7236.46|7228.99|7228.99|0
1692006300000|2023-08-14 09:45:00|7226.99|7226.99|7229.81|7229.81|7231.49|7231.49|7226.85|7226.85|0
1692006600000|2023-08-14 09:50:00|7230.13|7230.13|7232.04|7232.04|7232.04|7232.04|7227.25|7227.25|0
1692006900000|2023-08-14 09:55:00|7232.36|7232.36|7232.2|7232.2|7232.36|7232.36|7229.53|7229.53|0
1692007200000|2023-08-14 10:00:00|7230.37|7230.37|7226.75|7226.75|7230.37|7230.37|7226.75|7226.75|0
1692007500000|2023-08-14 10:05:00|7227.75|7227.75|7230.77|7230.77|7231.21|7231.21|7227.75|7227.75|0
1692007800000|2023-08-14 10:10:00|7231.77|7231.77|7227.31|7227.31|7231.77|7231.77|7227.31|7227.31|0
1692008100000|2023-08-14 10:15:00|7225.49|7225.49|7229.65|7229.65|7229.65|7229.65|7224.48|7224.48|0
1692008400000|2023-08-14 10:20:00|7229.33|7229.33|7226.33|7226.33|7229.65|7229.65|7226.33|7226.33|0
1692008700000|2023-08-14 10:25:00|7226.21|7226.21|7223.21|7223.21|7228.03|7228.03|7223.21|7223.21|0
1692009000000|2023-08-14 10:30:00|7221.21|7221.21|7219.07|7219.07|7222.21|7222.21|7219.07|7219.07|0
1692009300000|2023-08-14 10:35:00|7219.32|7219.32|7219.96|7219.96|7219.96|7219.96|7219.32|7219.32|0
1692009900000|2023-08-14 10:45:00|7219.32|7219.32|7217.68|7217.68|7219.32|7219.32|7216.68|7216.68|0
1692010200000|2023-08-14 10:50:00|7216.68|7216.68|7215.43|7215.43|7217|7217|7214.85|7214.85|0
1692010500000|2023-08-14 10:55:00|7217.25|7217.25|7215.37|7215.37|7218.25|7218.25|7215.37|7215.37|0
1692010800000|2023-08-14 11:00:00|7214.37|7214.37|7213.65|7213.65|7214.37|7214.37|7209.96|7209.96|0
1692011100000|2023-08-14 11:05:00|7213.96|7213.96|7219.29|7219.29|7219.29|7219.29|7213.96|7213.96|0
1692011400000|2023-08-14 11:10:00|7219.93|7219.93|7224.88|7224.88|7226.71|7226.71|7219.93|7219.93|0
1692011700000|2023-08-14 11:15:00|7224.56|7224.56|7237.8|7237.8|7237.8|7237.8|7224.24|7224.24|0
1692012000000|2023-08-14 11:20:00|7237.92|7237.92|7240.2|7240.2|7242.46|7242.46|7236.04|7236.04|0
1692012300000|2023-08-14 11:25:00|7239.2|7239.2|7234.37|7234.37|7239.2|7239.2|7234.37|7234.37|0
1692012600000|2023-08-14 11:30:00|7236.19|7236.19|7240.9|7240.9|7240.9|7240.9|7235.11|7235.11|0
1692012900000|2023-08-14 11:35:00|7241.22|7241.22|7239.73|7239.73|7241.22|7241.22|7239.29|7239.29|0
1692013200000|2023-08-14 11:40:00|7237.91|7237.91|7235.73|7235.73|7239.91|7239.91|7235.09|7235.09|0
1692013500000|2023-08-14 11:45:00|7235.09|7235.09|7232.09|7232.09|7235.09|7235.09|7228.26|7228.26|0
1692013800000|2023-08-14 11:50:00|7233.91|7233.91|7238.83|7238.83|7238.83|7238.83|7233.91|7233.91|0
1692014100000|2023-08-14 11:55:00|7238.71|7238.71|7240.42|7240.42|7240.42|7240.42|7238.07|7238.07|0
1692014400000|2023-08-14 12:00:00|7238.6|7238.6|7235.85|7235.85|7238.6|7238.6|7234.35|7234.35|0
1692014700000|2023-08-14 12:05:00|7234.85|7234.85|7238.37|7238.37|7238.49|7238.49|7234.85|7234.85|0
1692015000000|2023-08-14 12:10:00|7240.37|7240.37|7238.93|7238.93|7240.37|7240.37|7238.93|7238.93|0
1692015300000|2023-08-14 12:15:00|7240.75|7240.75|7236.54|7236.54|7241.12|7241.12|7234.71|7234.71|0
1692015600000|2023-08-14 12:20:00|7236.22|7236.22|7236.77|7236.77|7237.54|7237.54|7234.95|7234.95|0
1692015900000|2023-08-14 12:25:00|7237.77|7237.77|7236.79|7236.79|7237.77|7237.77|7236.47|7236.47|0
1692016200000|2023-08-14 12:30:00|7235.97|7235.97|7238.29|7238.29|7240.44|7240.44|7233.33|7233.33|0
1692016500000|2023-08-14 12:35:00|7239.29|7239.29|7243.84|7243.84|7243.84|7243.84|7239.29|7239.29|0
1692016800000|2023-08-14 12:40:00|7245.66|7245.66|7242.98|7242.98|7246.84|7246.84|7242.66|7242.66|0
1692017100000|2023-08-14 12:45:00|7242.66|7242.66|7244.54|7244.54|7246.3|7246.3|7241.84|7241.84|0
1692017400000|2023-08-14 12:50:00|7246.36|7246.36|7248.37|7248.37|7249.44|7249.44|7246.36|7246.36|0
1692017700000|2023-08-14 12:55:00|7249.37|7249.37|7259.13|7259.13|7259.13|7259.13|7249.37|7249.37|0
1692018000000|2023-08-14 13:00:00|7260.95|7260.95|7261.95|7261.95|7264.51|7264.51|7260.95|7260.95|0
1692018300000|2023-08-14 13:05:00|7261.63|7261.63|7256.89|7256.89|7262.63|7262.63|7255.05|7255.05|0
1692018600000|2023-08-14 13:10:00|7257.26|7257.26|7256.9|7256.9|7257.5|7257.5|7253.86|7253.86|0
1692018900000|2023-08-14 13:15:00|7258.72|7258.72|7255.22|7255.22|7258.72|7258.72|7255.22|7255.22|0
1692019200000|2023-08-14 13:20:00|7255.1|7255.1|7257.95|7257.95|7258.38|7258.38|7254.1|7254.1|0
1692019500000|2023-08-14 13:25:00|7258.27|7258.27|7254.24|7254.24|7259.75|7259.75|7254.24|7254.24|0
1692019800000|2023-08-14 13:30:00|7253.92|7253.92|7253.8|7253.8|7253.92|7253.92|7246.63|7246.63|0
1692020100000|2023-08-14 13:35:00|7254.28|7254.28|7252.96|7252.96|7256.42|7256.42|7250.18|7250.18|0
1692020400000|2023-08-14 13:40:00|7254.78|7254.78|7251.05|7251.05|7257.11|7257.11|7251.05|7251.05|0
1692020700000|2023-08-14 13:45:00|7250.73|7250.73|7254.18|7254.18|7254.18|7254.18|7250.73|7250.73|0
1692021000000|2023-08-14 13:50:00|7253.86|7253.86|7247.7|7247.7|7253.86|7253.86|7247.7|7247.7|0
1692021300000|2023-08-14 13:55:00|7246.69|7246.69|7247.56|7247.56|7248.7|7248.7|7244.87|7244.87|0
1692021600000|2023-08-14 14:00:00|7247.24|7247.24|7247.76|7247.76|7247.76|7247.76|7244.8|7244.8|0
1692021900000|2023-08-14 14:05:00|7249.59|7249.59|7246.04|7246.04|7249.95|7249.95|7244.18|7244.18|0
1692022200000|2023-08-14 14:10:00|7246.36|7246.36|7249.68|7249.68|7249.68|7249.68|7245.06|7245.06|0
1692022500000|2023-08-14 14:15:00|7247.86|7247.86|7244.12|7244.12|7248.29|7248.29|7244.12|7244.12|0
1692022800000|2023-08-14 14:20:00|7243.75|7243.75|7239.58|7239.58|7244.39|7244.39|7239.58|7239.58|0
1692023100000|2023-08-14 14:25:00|7241.4|7241.4|7245.59|7245.59|7246.59|7246.59|7239.58|7239.58|0
1692023400000|2023-08-14 14:30:00|7245.91|7245.91|7247.35|7247.35|7249.05|7249.05|7245.91|7245.91|0
1692023700000|2023-08-14 14:35:00|7247.67|7247.67|7243.95|7243.95|7247.67|7247.67|7241.81|7241.81|0
1692024000000|2023-08-14 14:40:00|7244.08|7244.08|7245.76|7245.76|7247.08|7247.08|7242.07|7242.07|0
1692024300000|2023-08-14 14:45:00|7246.08|7246.08|7249.24|7249.24|7250.24|7250.24|7245.42|7245.42|0
1692024600000|2023-08-14 14:50:00|7248.24|7248.24|7252.97|7252.97|7254.21|7254.21|7248|7248|0
1692024900000|2023-08-14 14:55:00|7253.09|7253.09|7252.41|7252.41|7253.41|7253.41|7251.97|7251.97|0
1692025200000|2023-08-14 15:00:00|7252.09|7252.09|7247.94|7247.94|7254.87|7254.87|7247.94|7247.94|0
1692025500000|2023-08-14 15:05:00|7247.62|7247.62|7244.03|7244.03|7247.62|7247.62|7242.2|7242.2|0
1692025800000|2023-08-14 15:10:00|7244.35|7244.35|7246.35|7246.35|7246.97|7246.97|7243.83|7243.83|0
1692026100000|2023-08-14 15:15:00|7246.11|7246.11|7242.23|7242.23|7246.35|7246.35|7240.26|7240.26|0
1692026400000|2023-08-14 15:20:00|7242.33|7242.33|7249.12|7249.12|7249.12|7249.12|7242.33|7242.33|0
1692026700000|2023-08-14 15:25:00|7249.44|7249.44|7253.15|7253.15|7253.51|7253.51|7247.62|7247.62|0
1692083700000|2023-08-15 07:15:00|7266.75|7266.75|7259.6|7259.6|7271.58|7271.58|7258.6|7258.6|0
1692084000000|2023-08-15 07:20:00|7261.61|7261.61|7248.06|7248.06|7263.61|7263.61|7247.06|7247.06|0
1692084300000|2023-08-15 07:25:00|7246.24|7246.24|7237.13|7237.13|7246.24|7246.24|7234.77|7234.77|0
1692084600000|2023-08-15 07:30:00|7238.14|7238.14|7230.13|7230.13|7239.46|7239.46|7229.31|7229.31|0
1692084900000|2023-08-15 07:35:00|7228.31|7228.31|7220.99|7220.99|7231.13|7231.13|7220.99|7220.99|0
1692085200000|2023-08-15 07:40:00|7219.17|7219.17|7211.85|7211.85|7219.5|7219.5|7211.85|7211.85|0
1692085500000|2023-08-15 07:45:00|7210.85|7210.85|7216.96|7216.96|7217.52|7217.52|7210.85|7210.85|0
1692085800000|2023-08-15 07:50:00|7218.96|7218.96|7203.94|7203.94|7220.78|7220.78|7203.38|7203.38|0
1692086100000|2023-08-15 07:55:00|7203.3|7203.3|7203.26|7203.26|7203.58|7203.58|7200.48|7200.48|0
1692086400000|2023-08-15 08:00:00|7201.12|7201.12|7207.57|7207.57|7207.57|7207.57|7197.66|7197.66|0
1692086700000|2023-08-15 08:05:00|7209.57|7209.57|7212.46|7212.46|7213.01|7213.01|7208.57|7208.57|0
1692087000000|2023-08-15 08:10:00|7213.46|7213.46|7218.13|7218.13|7218.13|7218.13|7208.72|7208.72|0
1692087300000|2023-08-15 08:15:00|7217.13|7217.13|7213.36|7213.36|7218.13|7218.13|7211.84|7211.84|0
1692087600000|2023-08-15 08:20:00|7213.24|7213.24|7208.63|7208.63|7213.24|7213.24|7207.63|7207.63|0
1692087900000|2023-08-15 08:25:00|7208.51|7208.51|7203.52|7203.52|7208.51|7208.51|7202.52|7202.52|0
1692088200000|2023-08-15 08:30:00|7202.52|7202.52|7202.08|7202.08|7205.35|7205.35|7197.06|7197.06|0
1692088500000|2023-08-15 08:35:00|7203.9|7203.9|7224.17|7224.17|7224.17|7224.17|7203.9|7203.9|0
1692088800000|2023-08-15 08:40:00|7223.17|7223.17|7215.04|7215.04|7223.17|7223.17|7214.72|7214.72|0
1692089100000|2023-08-15 08:45:00|7215.4|7215.4|7219.52|7219.52|7219.52|7219.52|7214.76|7214.76|0
1692089400000|2023-08-15 08:50:00|7217.7|7217.7|7216.5|7216.5|7219.97|7219.97|7213.86|7213.86|0
1692089700000|2023-08-15 08:55:00|7215.5|7215.5|7216.46|7216.46|7220.54|7220.54|7215.5|7215.5|0
1692090000000|2023-08-15 09:00:00|7216.63|7216.63|7220.93|7220.93|7221.93|7221.93|7214.79|7214.79|0
1692090300000|2023-08-15 09:05:00|7219.93|7219.93|7211.19|7211.19|7219.93|7219.93|7208.36|7208.36|0
1692090600000|2023-08-15 09:10:00|7210.18|7210.18|7207.9|7207.9|7211.19|7211.19|7206.22|7206.22|0
1692090900000|2023-08-15 09:15:00|7206.9|7206.9|7214.69|7214.69|7214.69|7214.69|7205.9|7205.9|0
1692091200000|2023-08-15 09:20:00|7213.69|7213.69|7213.87|7213.87|7214.69|7214.69|7212.69|7212.69|0
1692091500000|2023-08-15 09:25:00|7214.19|7214.19|7216.05|7216.05|7220.01|7220.01|7214.05|7214.05|0
1692091800000|2023-08-15 09:30:00|7215.05|7215.05|7215.79|7215.79|7215.79|7215.79|7213.3|7213.3|0
1692092100000|2023-08-15 09:35:00|7214.78|7214.78|7214.78|7214.78|7214.78|7214.78|7211.14|7211.14|0
1692092400000|2023-08-15 09:40:00|7216.79|7216.79|7211.5|7211.5|7220.47|7220.47|7211.5|7211.5|0
1692092700000|2023-08-15 09:45:00|7213.32|7213.32|7214.89|7214.89|7216.21|7216.21|7211.64|7211.64|0
1692093000000|2023-08-15 09:50:00|7215.23|7215.23|7214.85|7214.85|7215.55|7215.55|7213.73|7213.73|0
1692093300000|2023-08-15 09:55:00|7215.18|7215.18|7217.84|7217.84|7218.2|7218.2|7214.06|7214.06|0
1692093600000|2023-08-15 10:00:00|7216.02|7216.02|7215.35|7215.35|7217.09|7217.09|7214.27|7214.27|0
1692093900000|2023-08-15 10:05:00|7215.03|7215.03|7211.48|7211.48|7215.03|7215.03|7208.88|7208.88|0
1692094200000|2023-08-15 10:10:00|7210.48|7210.48|7205.93|7205.93|7210.48|7210.48|7205.45|7205.45|0
1692094500000|2023-08-15 10:15:00|7204.93|7204.93|7199.47|7199.47|7204.93|7204.93|7196.16|7196.16|0
1692094800000|2023-08-15 10:20:00|7197.65|7197.65|7188.49|7188.49|7197.77|7197.77|7188.49|7188.49|0
1692095100000|2023-08-15 10:25:00|7189.49|7189.49|7183.25|7183.25|7192.31|7192.31|7183.25|7183.25|0
1692095400000|2023-08-15 10:30:00|7182.25|7182.25|7193.4|7193.4|7193.4|7193.4|7182.25|7182.25|0
1692095700000|2023-08-15 10:35:00|7193.72|7193.72|7197.54|7197.54|7206.15|7206.15|7193.72|7193.72|0
1692096000000|2023-08-15 10:40:00|7195.72|7195.72|7189.33|7189.33|7195.72|7195.72|7189.33|7189.33|0
1692096300000|2023-08-15 10:45:00|7189.01|7189.01|7186.86|7186.86|7189.01|7189.01|7186.18|7186.18|0
1692096600000|2023-08-15 10:50:00|7189.05|7189.05|7189.69|7189.69|7191.37|7191.37|7187.73|7187.73|0
1692096900000|2023-08-15 10:55:00|7187.87|7187.87|7194.48|7194.48|7194.48|7194.48|7186.54|7186.54|0
1692097200000|2023-08-15 11:00:00|7192.48|7192.48|7188.51|7188.51|7192.48|7192.48|7188.27|7188.27|0
1692097500000|2023-08-15 11:05:00|7187.51|7187.51|7190.33|7190.33|7190.33|7190.33|7186.05|7186.05|0
1692097800000|2023-08-15 11:10:00|7190.21|7190.21|7202.87|7202.87|7202.87|7202.87|7190.21|7190.21|0
1692098100000|2023-08-15 11:15:00|7203.19|7203.19|7210.35|7210.35|7210.99|7210.99|7199.37|7199.37|0
1692098400000|2023-08-15 11:20:00|7210.03|7210.03|7215.13|7215.13|7216.62|7216.62|7210.03|7210.03|0
1692098700000|2023-08-15 11:25:00|7216.13|7216.13|7218.39|7218.39|7219.37|7219.37|7216.13|7216.13|0
1692099000000|2023-08-15 11:30:00|7218.56|7218.56|7218.06|7218.06|7221.89|7221.89|7217.92|7217.92|0
1692099300000|2023-08-15 11:35:00|7217.94|7217.94|7217.94|7217.94|7217.94|7217.94|7217.94|7217.94|0
1692099600000|2023-08-15 11:40:00|7216.98|7216.98|7214.71|7214.71|7216.98|7216.98|7213.71|7213.71|0
1692099900000|2023-08-15 11:45:00|7215.71|7215.71|7216.03|7216.03|7216.03|7216.03|7213.89|7213.89|0
1692100200000|2023-08-15 11:50:00|7217.03|7217.03|7218.61|7218.61|7218.86|7218.86|7217.03|7217.03|0
1692100500000|2023-08-15 11:55:00|7217.61|7217.61|7221.49|7221.49|7221.49|7221.49|7217.61|7217.61|0
1692100800000|2023-08-15 12:00:00|7221.17|7221.17|7222.3|7222.3|7224.62|7224.62|7220.17|7220.17|0
1692101100000|2023-08-15 12:05:00|7221.93|7221.93|7223.53|7223.53|7223.97|7223.97|7221.69|7221.69|0
1692101400000|2023-08-15 12:10:00|7221.71|7221.71|7219.99|7219.99|7222.63|7222.63|7218.75|7218.75|0
1692101700000|2023-08-15 12:15:00|7220.11|7220.11|7221.89|7221.89|7221.93|7221.93|7220.11|7220.11|0
1692102000000|2023-08-15 12:20:00|7222.21|7222.21|7216.62|7216.62|7223.19|7223.19|7216.62|7216.62|0
1692102300000|2023-08-15 12:25:00|7216.5|7216.5|7218.5|7218.5|7218.5|7218.5|7216.5|7216.5|0
1692102600000|2023-08-15 12:30:00|7217.5|7217.5|7217.25|7217.25|7219.32|7219.32|7214.6|7214.6|0
1692102900000|2023-08-15 12:35:00|7218.25|7218.25|7221.67|7221.67|7224.49|7224.49|7218.25|7218.25|0
1692103200000|2023-08-15 12:40:00|7220.67|7220.67|7227.95|7227.95|7227.95|7227.95|7220.67|7220.67|0
1692103500000|2023-08-15 12:45:00|7228.19|7228.19|7228.11|7228.11|7228.51|7228.51|7223.51|7223.51|0
1692103800000|2023-08-15 12:50:00|7226.29|7226.29|7220.51|7220.51|7226.29|7226.29|7220.51|7220.51|0
1692104100000|2023-08-15 12:55:00|7221.51|7221.51|7219.19|7219.19|7223.65|7223.65|7219.19|7219.19|0
1692104400000|2023-08-15 13:00:00|7220.19|7220.19|7223.4|7223.4|7223.4|7223.4|7218.82|7218.82|0
1692104700000|2023-08-15 13:05:00|7224.4|7224.4|7224.76|7224.76|7225.68|7225.68|7223.8|7223.8|0
1692105000000|2023-08-15 13:10:00|7225.76|7225.76|7224.32|7224.32|7228.2|7228.2|7224.32|7224.32|0
1692105300000|2023-08-15 13:15:00|7222.49|7222.49|7223.17|7223.17|7223.3|7223.3|7219.03|7219.03|0
1692105600000|2023-08-15 13:20:00|7222.17|7222.17|7222.17|7222.17|7222.17|7222.17|7222.17|7222.17|0
1692105900000|2023-08-15 13:25:00|7222.05|7222.05|7223.73|7223.73|7223.73|7223.73|7221.73|7221.73|0
1692106200000|2023-08-15 13:30:00|7222.73|7222.73|7218.72|7218.72|7224.03|7224.03|7218.72|7218.72|0
1692106500000|2023-08-15 13:35:00|7219.04|7219.04|7214.82|7214.82|7219.52|7219.52|7214.82|7214.82|0
1692106800000|2023-08-15 13:40:00|7213|7213|7208.53|7208.53|7213|7213|7206.07|7206.07|0
1692107100000|2023-08-15 13:45:00|7207.21|7207.21|7206.41|7206.41|7208.53|7208.53|7205.39|7205.39|0
1692107400000|2023-08-15 13:50:00|7208.23|7208.23|7216.98|7216.98|7216.98|7216.98|7208.23|7208.23|0
1692107700000|2023-08-15 13:55:00|7215.98|7215.98|7212.84|7212.84|7215.98|7215.98|7212.56|7212.56|0
1692108000000|2023-08-15 14:00:00|7212.71|7212.71|7201.64|7201.64|7212.71|7212.71|7201.32|7201.32|0
1692108300000|2023-08-15 14:05:00|7201|7201|7195.92|7195.92|7201|7201|7194.97|7194.97|0
1692108600000|2023-08-15 14:10:00|7194.1|7194.1|7185.38|7185.38|7194.1|7194.1|7184.64|7184.64|0
1692108900000|2023-08-15 14:15:00|7185.55|7185.55|7178.52|7178.52|7187.55|7187.55|7177.96|7177.96|0
1692109200000|2023-08-15 14:20:00|7178.89|7178.89|7172.96|7172.96|7185.89|7185.89|7172.96|7172.96|0
1692109500000|2023-08-15 14:25:00|7172.64|7172.64|7177.83|7177.83|7177.83|7177.83|7170.82|7170.82|0
1692109800000|2023-08-15 14:30:00|7176.19|7176.19|7168.18|7168.18|7176.51|7176.51|7168.18|7168.18|0
1692110100000|2023-08-15 14:35:00|7167.86|7167.86|7169.2|7169.2|7172.53|7172.53|7166.94|7166.94|0
1692110400000|2023-08-15 14:40:00|7168.2|7168.2|7174.29|7174.29|7174.29|7174.29|7167.88|7167.88|0
1692110700000|2023-08-15 14:45:00|7172.47|7172.47|7176.43|7176.43|7176.63|7176.63|7169.06|7169.06|0
1692111000000|2023-08-15 14:50:00|7176.75|7176.75|7165.85|7165.85|7177.39|7177.39|7164.84|7164.84|0
1692111300000|2023-08-15 14:55:00|7164.84|7164.84|7172.87|7172.87|7174.12|7174.12|7164.02|7164.02|0
1692111600000|2023-08-15 15:00:00|7173.11|7173.11|7173.99|7173.99|7176.56|7176.56|7168.85|7168.85|0
1692111900000|2023-08-15 15:05:00|7174.99|7174.99|7178.74|7178.74|7180.06|7180.06|7174.99|7174.99|0
1692112200000|2023-08-15 15:10:00|7179.38|7179.38|7180.26|7180.26|7182|7182|7179.01|7179.01|0
1692112500000|2023-08-15 15:15:00|7179.94|7179.94|7181.53|7181.53|7182.21|7182.21|7178.26|7178.26|0
1692112800000|2023-08-15 15:20:00|7181.85|7181.85|7182.03|7182.03|7184.7|7184.7|7180.67|7180.67|0
1692113100000|2023-08-15 15:25:00|7183.04|7183.04|7188.15|7188.15|7188.73|7188.73|7181.76|7181.76|0
1692170100000|2023-08-16 07:15:00|7177.73|7177.73|7199.28|7199.28|7200.28|7200.28|7177.73|7177.73|0
1692170400000|2023-08-16 07:20:00|7199.4|7199.4|7204.35|7204.35|7208.71|7208.71|7197.6|7197.6|0
1692170700000|2023-08-16 07:25:00|7204.1|7204.1|7209.47|7209.47|7215.86|7215.86|7204.1|7204.1|0
1692171000000|2023-08-16 07:30:00|7208.47|7208.47|7217.52|7217.52|7217.52|7217.52|7203|7203|0
1692171300000|2023-08-16 07:35:00|7217.86|7217.86|7220.48|7220.48|7228.14|7228.14|7217.86|7217.86|0
1692171600000|2023-08-16 07:40:00|7220.8|7220.8|7219.58|7219.58|7223.62|7223.62|7214.45|7214.45|0
1692171900000|2023-08-16 07:45:00|7220.58|7220.58|7210.29|7210.29|7220.58|7220.58|7210.29|7210.29|0
1692172200000|2023-08-16 07:50:00|7209.97|7209.97|7209.92|7209.92|7210.92|7210.92|7205.95|7205.95|0
1692172500000|2023-08-16 07:55:00|7210.24|7210.24|7202.07|7202.07|7213.15|7213.15|7202.07|7202.07|0
1692172800000|2023-08-16 08:00:00|7203.9|7203.9|7206.62|7206.62|7207.94|7207.94|7203.9|7203.9|0
1692173100000|2023-08-16 08:05:00|7206.3|7206.3|7199.87|7199.87|7206.3|7206.3|7199.05|7199.05|0
1692173400000|2023-08-16 08:10:00|7198.87|7198.87|7202.82|7202.82|7202.82|7202.82|7196.59|7196.59|0
1692173700000|2023-08-16 08:15:00|7203.46|7203.46|7206.22|7206.22|7207.29|7207.29|7203.46|7203.46|0
1692174000000|2023-08-16 08:20:00|7204.39|7204.39|7203.26|7203.26|7206.4|7206.4|7199.61|7199.61|0
1692174300000|2023-08-16 08:25:00|7201.43|7201.43|7206.08|7206.08|7206.4|7206.4|7201.43|7201.43|0
1692174600000|2023-08-16 08:30:00|7210.08|7210.08|7204.33|7204.33|7210.4|7210.4|7204.33|7204.33|0
1692174900000|2023-08-16 08:35:00|7203.33|7203.33|7201.17|7201.17|7203.33|7203.33|7197.48|7197.48|0
1692175200000|2023-08-16 08:40:00|7202.17|7202.17|7203.79|7203.79|7207.25|7207.25|7202.17|7202.17|0
1692175500000|2023-08-16 08:45:00|7205.61|7205.61|7209.19|7209.19|7210.19|7210.19|7204.61|7204.61|0
1692175800000|2023-08-16 08:50:00|7210.19|7210.19|7208.36|7208.36|7210.19|7210.19|7207.36|7207.36|0
1692176100000|2023-08-16 08:55:00|7206.36|7206.36|7192.29|7192.29|7206.36|7206.36|7192.29|7192.29|0
1692176400000|2023-08-16 09:00:00|7191.79|7191.79|7200.66|7200.66|7201.66|7201.66|7191.79|7191.79|0
1692176700000|2023-08-16 09:05:00|7200.41|7200.41|7200.97|7200.97|7200.97|7200.97|7197.28|7197.28|0
1692177000000|2023-08-16 09:10:00|7200.77|7200.77|7196.94|7196.94|7200.77|7200.77|7196.94|7196.94|0
1692177300000|2023-08-16 09:15:00|7196.3|7196.3|7192.84|7192.84|7196.3|7196.3|7192.84|7192.84|0
1692177600000|2023-08-16 09:20:00|7192.72|7192.72|7186.42|7186.42|7192.72|7192.72|7183.05|7183.05|0
1692177900000|2023-08-16 09:25:00|7185.41|7185.41|7191.02|7191.02|7192.84|7192.84|7185.41|7185.41|0
1692178200000|2023-08-16 09:30:00|7192.02|7192.02|7195.34|7195.34|7196.34|7196.34|7192.02|7192.02|0
1692178500000|2023-08-16 09:35:00|7195.46|7195.46|7197.1|7197.1|7197.42|7197.42|7194.46|7194.46|0
1692178800000|2023-08-16 09:40:00|7199.11|7199.11|7189.66|7189.66|7200.29|7200.29|7189.66|7189.66|0
1692179100000|2023-08-16 09:45:00|7188.66|7188.66|7189.22|7189.22|7192.31|7192.31|7188.54|7188.54|0
1692179400000|2023-08-16 09:50:00|7188.98|7188.98|7184.09|7184.09|7188.98|7188.98|7182.09|7182.09|0
1692179700000|2023-08-16 09:55:00|7183.97|7183.97|7185.75|7185.75|7185.79|7185.79|7179.96|7179.96|0
1692180000000|2023-08-16 10:00:00|7186.07|7186.07|7187.3|7187.3|7187.3|7187.3|7181.41|7181.41|0
1692180300000|2023-08-16 10:05:00|7187.94|7187.94|7186.78|7186.78|7188.06|7188.06|7186.78|7186.78|0
1692180600000|2023-08-16 10:10:00|7185.78|7185.78|7174.81|7174.81|7185.78|7185.78|7174.81|7174.81|0
1692180900000|2023-08-16 10:15:00|7172.99|7172.99|7175.18|7175.18|7175.18|7175.18|7169.53|7169.53|0
1692181200000|2023-08-16 10:20:00|7174.17|7174.17|7175.08|7175.08|7175.08|7175.08|7172.9|7172.9|0
1692181500000|2023-08-16 10:25:00|7176.08|7176.08|7177.36|7177.36|7177.36|7177.36|7176.08|7176.08|0
1692181800000|2023-08-16 10:30:00|7176.36|7176.36|7181.4|7181.4|7181.4|7181.4|7175.36|7175.36|0
1692182100000|2023-08-16 10:35:00|7182.4|7182.4|7187.91|7187.91|7187.91|7187.91|7182.4|7182.4|0
1692182400000|2023-08-16 10:40:00|7186.09|7186.09|7179.28|7179.28|7186.09|7186.09|7179.28|7179.28|0
1692182700000|2023-08-16 10:45:00|7178.68|7178.68|7176|7176|7180.92|7180.92|7175.17|7175.17|0
1692183000000|2023-08-16 10:50:00|7174.99|7174.99|7175.47|7175.47|7176.47|7176.47|7170.03|7170.03|0
1692183300000|2023-08-16 10:55:00|7174.47|7174.47|7177.11|7177.11|7181.08|7181.08|7174.43|7174.43|0
1692183600000|2023-08-16 11:00:00|7176.79|7176.79|7174.94|7174.94|7178.95|7178.95|7173.38|7173.38|0
1692183900000|2023-08-16 11:05:00|7173.94|7173.94|7177.94|7177.94|7177.94|7177.94|7173.94|7173.94|0
1692184200000|2023-08-16 11:10:00|7175.94|7175.94|7171.84|7171.84|7176.02|7176.02|7171.84|7171.84|0
1692184500000|2023-08-16 11:15:00|7172.16|7172.16|7173.53|7173.53|7173.9|7173.9|7172.16|7172.16|0
1692184800000|2023-08-16 11:20:00|7173.21|7173.21|7172.39|7172.39|7173.21|7173.21|7168.74|7168.74|0
1692185100000|2023-08-16 11:25:00|7173.39|7173.39|7175.21|7175.21|7175.21|7175.21|7173.39|7173.39|0
1692185400000|2023-08-16 11:30:00|7177.21|7177.21|7182.02|7182.02|7182.02|7182.02|7177.21|7177.21|0
1692185700000|2023-08-16 11:35:00|7184.02|7184.02|7186.98|7186.98|7189.13|7189.13|7184.02|7184.02|0
1692186000000|2023-08-16 11:40:00|7187.98|7187.98|7186.04|7186.04|7187.98|7187.98|7186.04|7186.04|0
1692186300000|2023-08-16 11:45:00|7183.76|7183.76|7181.94|7181.94|7183.76|7183.76|7181.94|7181.94|0
1692186600000|2023-08-16 11:50:00|7180.94|7180.94|7174.37|7174.37|7180.94|7180.94|7174.37|7174.37|0
1692186900000|2023-08-16 11:55:00|7173.37|7173.37|7174.69|7174.69|7175.37|7175.37|7173.37|7173.37|0
1692187200000|2023-08-16 12:00:00|7176.51|7176.51|7174.01|7174.01|7177.51|7177.51|7173.69|7173.69|0
1692187500000|2023-08-16 12:05:00|7174.33|7174.33|7180.03|7180.03|7182.03|7182.03|7174.33|7174.33|0
1692187800000|2023-08-16 12:10:00|7180.35|7180.35|7173.6|7173.6|7181.99|7181.99|7173.6|7173.6|0
1692188100000|2023-08-16 12:15:00|7174.6|7174.6|7182.15|7182.15|7182.15|7182.15|7173.6|7173.6|0
1692188400000|2023-08-16 12:20:00|7181.83|7181.83|7179.51|7179.51|7181.83|7181.83|7179.51|7179.51|0
1692188700000|2023-08-16 12:25:00|7181.33|7181.33|7181.33|7181.33|7185.11|7185.11|7181.33|7181.33|0
1692189000000|2023-08-16 12:30:00|7181.21|7181.21|7172.48|7172.48|7181.21|7181.21|7170.66|7170.66|0
1692189300000|2023-08-16 12:35:00|7170.66|7170.66|7170.39|7170.39|7174.72|7174.72|7170.39|7170.39|0
1692189600000|2023-08-16 12:40:00|7169.39|7169.39|7166.31|7166.31|7170.77|7170.77|7166.31|7166.31|0
1692189900000|2023-08-16 12:45:00|7164.48|7164.48|7163.16|7163.16|7164.48|7164.48|7162.84|7162.84|0
1692190200000|2023-08-16 12:50:00|7162.16|7162.16|7166.04|7166.04|7167.69|7167.69|7162.16|7162.16|0
1692190500000|2023-08-16 12:55:00|7165.4|7165.4|7166.49|7166.49|7168.49|7168.49|7164.66|7164.66|0
1692190800000|2023-08-16 13:00:00|7166.81|7166.81|7159.62|7159.62|7166.81|7166.81|7158.68|7158.68|0
1692191100000|2023-08-16 13:05:00|7157.79|7157.79|7159.17|7159.17|7160.62|7160.62|7157.79|7157.79|0
1692191400000|2023-08-16 13:10:00|7158.17|7158.17|7157.77|7157.77|7159.78|7159.78|7157.45|7157.45|0
1692191700000|2023-08-16 13:15:00|7158.78|7158.78|7153.13|7153.13|7161.78|7161.78|7152.13|7152.13|0
1692192000000|2023-08-16 13:20:00|7151.31|7151.31|7146.06|7146.06|7151.31|7151.31|7146.06|7146.06|0
1692192300000|2023-08-16 13:25:00|7145.06|7145.06|7140.27|7140.27|7145.06|7145.06|7139.27|7139.27|0
1692192600000|2023-08-16 13:30:00|7139.27|7139.27|7146.97|7146.97|7154.12|7154.12|7139.27|7139.27|0
1692192900000|2023-08-16 13:35:00|7147.97|7147.97|7151.43|7151.43|7156.26|7156.26|7147.97|7147.97|0
1692193200000|2023-08-16 13:40:00|7152.43|7152.43|7164.49|7164.49|7164.49|7164.49|7152.43|7152.43|0
1692193500000|2023-08-16 13:45:00|7164.81|7164.81|7149.44|7149.44|7164.86|7164.86|7148.44|7148.44|0
1692193800000|2023-08-16 13:50:00|7148.44|7148.44|7152.66|7152.66|7161.73|7161.73|7148.44|7148.44|0
1692194100000|2023-08-16 13:55:00|7154.48|7154.48|7158.49|7158.49|7160.49|7160.49|7153.03|7153.03|0
1692194400000|2023-08-16 14:00:00|7155.67|7155.67|7152.57|7152.57|7156.16|7156.16|7151.57|7151.57|0
1692194700000|2023-08-16 14:05:00|7151.57|7151.57|7158.32|7158.32|7160.15|7160.15|7151.57|7151.57|0
1692195000000|2023-08-16 14:10:00|7158.45|7158.45|7151.1|7151.1|7166.46|7166.46|7151.1|7151.1|0
1692195300000|2023-08-16 14:15:00|7150.46|7150.46|7149.24|7149.24|7153.3|7153.3|7147.29|7147.29|0
1692195600000|2023-08-16 14:20:00|7148.23|7148.23|7156.15|7156.15|7156.15|7156.15|7148.23|7148.23|0
1692195900000|2023-08-16 14:25:00|7154.51|7154.51|7147.96|7147.96|7155.19|7155.19|7147.96|7147.96|0
1692196200000|2023-08-16 14:30:00|7148.08|7148.08|7137.87|7137.87|7149.82|7149.82|7137.87|7137.87|0
1692196500000|2023-08-16 14:35:00|7136.05|7136.05|7130.74|7130.74|7141.86|7141.86|7129.7|7129.7|0
1692196800000|2023-08-16 14:40:00|7129.74|7129.74|7133.98|7133.98|7135.35|7135.35|7125.28|7125.28|0
1692197100000|2023-08-16 14:45:00|7133.25|7133.25|7133.14|7133.14|7135.38|7135.38|7126.28|7126.28|0
1692197400000|2023-08-16 14:50:00|7134.14|7134.14|7153.12|7153.12|7153.12|7153.12|7131.78|7131.78|0
1692197700000|2023-08-16 14:55:00|7152.12|7152.12|7156.8|7156.8|7156.8|7156.8|7152.12|7152.12|0
1692198000000|2023-08-16 15:00:00|7157.8|7157.8|7158.75|7158.75|7162.39|7162.39|7155.1|7155.1|0
1692198300000|2023-08-16 15:05:00|7156.92|7156.92|7149.22|7149.22|7157.04|7157.04|7149.1|7149.1|0
1692198600000|2023-08-16 15:10:00|7147.4|7147.4|7135.82|7135.82|7148.4|7148.4|7134.5|7134.5|0
1692198900000|2023-08-16 15:15:00|7137.18|7137.18|7139.76|7139.76|7142.62|7142.62|7137.18|7137.18|0
1692199200000|2023-08-16 15:20:00|7140.08|7140.08|7140.79|7140.79|7141.29|7141.29|7138.04|7138.04|0
1692199500000|2023-08-16 15:25:00|7138.97|7138.97|7126.35|7126.35|7138.97|7138.97|7124.58|7124.58|0
1692256500000|2023-08-17 07:15:00|7009.49|7009.49|6992.27|6992.27|7012.49|7012.49|6991.55|6991.55|0
1692256800000|2023-08-17 07:20:00|6994.46|6994.46|6990.79|6990.79|7001.06|7001.06|6987.15|6987.15|0
1692257100000|2023-08-17 07:25:00|6992.79|6992.79|6996|6996|6997.55|6997.55|6987.99|6987.99|0
1692257400000|2023-08-17 07:30:00|6995|6995|6983.59|6983.59|6995|6995|6981.71|6981.71|0
1692257700000|2023-08-17 07:35:00|6984.32|6984.32|6983.19|6983.19|6986.14|6986.14|6973.84|6973.84|0
1692258000000|2023-08-17 07:40:00|6978.81|6978.81|6971.12|6971.12|6979.81|6979.81|6968.43|6968.43|0
1692258300000|2023-08-17 07:45:00|6970.48|6970.48|6972.81|6972.81|6974.67|6974.67|6966.7|6966.7|0
1692258600000|2023-08-17 07:50:00|6971.81|6971.81|6970.44|6970.44|6976|6976|6968.64|6968.64|0
1692258900000|2023-08-17 07:55:00|6971.16|6971.16|6971.41|6971.41|6975.46|6975.46|6965.62|6965.62|0
1692259200000|2023-08-17 08:00:00|6972.13|6972.13|6954.45|6954.45|6979.31|6979.31|6954.45|6954.45|0
1692259500000|2023-08-17 08:05:00|6953.73|6953.73|6942.1|6942.1|6953.73|6953.73|6939.6|6939.6|0
1692259800000|2023-08-17 08:10:00|6943.1|6943.1|6943.65|6943.65|6951.26|6951.26|6941|6941|0
1692260100000|2023-08-17 08:15:00|6942.65|6942.65|6907.08|6907.08|6942.65|6942.65|6907.08|6907.08|0
1692260400000|2023-08-17 08:20:00|6909.27|6909.27|6915.92|6915.92|6924.23|6924.23|6909.27|6909.27|0
1692260700000|2023-08-17 08:25:00|6916.92|6916.92|6926.02|6926.02|6946.9|6946.9|6916.28|6916.28|0
1692261000000|2023-08-17 08:30:00|6924.56|6924.56|6935.16|6935.16|6935.62|6935.62|6922.96|6922.96|0
1692261300000|2023-08-17 08:35:00|6936.62|6936.62|6940.08|6940.08|6945.49|6945.49|6935.2|6935.2|0
1692261600000|2023-08-17 08:40:00|6940.42|6940.42|6945.15|6945.15|6945.79|6945.79|6936.24|6936.24|0
1692261900000|2023-08-17 08:45:00|6943.7|6943.7|6939.23|6939.23|6943.82|6943.82|6936.34|6936.34|0
1692262200000|2023-08-17 08:50:00|6938.5|6938.5|6938.02|6938.02|6942.12|6942.12|6926.89|6926.89|0
1692262500000|2023-08-17 08:55:00|6940.21|6940.21|6945.99|6945.99|6946.99|6946.99|6938.28|6938.28|0
1692262800000|2023-08-17 09:00:00|6945.74|6945.74|6952.02|6952.02|6952.62|6952.62|6945.74|6945.74|0
1692263100000|2023-08-17 09:05:00|6952.98|6952.98|6945.11|6945.11|6955.22|6955.22|6945.11|6945.11|0
1692263400000|2023-08-17 09:10:00|6944.47|6944.47|6936.21|6936.21|6947.16|6947.16|6929.7|6929.7|0
1692263700000|2023-08-17 09:15:00|6935.89|6935.89|6935.67|6935.67|6938.08|6938.08|6929.52|6929.52|0
1692264000000|2023-08-17 09:20:00|6935.35|6935.35|6933.42|6933.42|6939.92|6939.92|6932.69|6932.69|0
1692264300000|2023-08-17 09:25:00|6934.15|6934.15|6934|6934|6937.15|6937.15|6933.23|6933.23|0
1692264600000|2023-08-17 09:30:00|6932.54|6932.54|6933.12|6933.12|6935|6935|6930.2|6930.2|0
1692264900000|2023-08-17 09:35:00|6926.56|6926.56|6924.7|6924.7|6926.56|6926.56|6914.99|6914.99|0
1692265200000|2023-08-17 09:40:00|6924.83|6924.83|6927.66|6927.66|6927.66|6927.66|6921.64|6921.64|0
1692265500000|2023-08-17 09:45:00|6928.66|6928.66|6929.35|6929.35|6931.72|6931.72|6919.77|6919.77|0
1692265800000|2023-08-17 09:50:00|6930.35|6930.35|6934.09|6934.09|6935.82|6935.82|6929.62|6929.62|0
1692266100000|2023-08-17 09:55:00|6936.09|6936.09|6937.36|6937.36|6941.14|6941.14|6930.44|6930.44|0
1692266400000|2023-08-17 10:00:00|6938.36|6938.36|6945.64|6945.64|6945.96|6945.96|6937.99|6937.99|0
1692266700000|2023-08-17 10:05:00|6947.83|6947.83|6953.25|6953.25|6956.12|6956.12|6947.83|6947.83|0
1692267000000|2023-08-17 10:10:00|6953.98|6953.98|6953.34|6953.34|6958.03|6958.03|6953.25|6953.25|0
1692267300000|2023-08-17 10:15:00|6952.61|6952.61|6950.01|6950.01|6953.08|6953.08|6947.64|6947.64|0
1692267600000|2023-08-17 10:20:00|6952.01|6952.01|6950.44|6950.44|6952.01|6952.01|6949.03|6949.03|0
1692267900000|2023-08-17 10:25:00|6951.17|6951.17|6950.53|6950.53|6951.17|6951.17|6946.71|6946.71|0
1692268200000|2023-08-17 10:30:00|6949.52|6949.52|6951.94|6951.94|6951.94|6951.94|6948.88|6948.88|0
1692268500000|2023-08-17 10:35:00|6951.81|6951.81|6957.12|6957.12|6958.72|6958.72|6950.54|6950.54|0
1692268800000|2023-08-17 10:40:00|6956.8|6956.8|6960.36|6960.36|6961.36|6961.36|6956.55|6956.55|0
1692269100000|2023-08-17 10:45:00|6959.63|6959.63|6947.32|6947.32|6959.63|6959.63|6947.32|6947.32|0
1692269400000|2023-08-17 10:50:00|6948.05|6948.05|6955.48|6955.48|6955.48|6955.48|6946.68|6946.68|0
1692269700000|2023-08-17 10:55:00|6954.76|6954.76|6950.35|6950.35|6959.47|6959.47|6950.35|6950.35|0
1692270000000|2023-08-17 11:00:00|6949.62|6949.62|6945.39|6945.39|6949.62|6949.62|6941.15|6941.15|0
1692270300000|2023-08-17 11:05:00|6945.05|6945.05|6957.16|6957.16|6958.35|6958.35|6944.88|6944.88|0
1692270600000|2023-08-17 11:10:00|6957.8|6957.8|6970.2|6970.2|6971.25|6971.25|6956.17|6956.17|0
1692270900000|2023-08-17 11:15:00|6973.11|6973.11|6971.31|6971.31|6976.03|6976.03|6968.13|6968.13|0
1692271200000|2023-08-17 11:20:00|6972.77|6972.77|6977.24|6977.24|6977.24|6977.24|6972.04|6972.04|0
1692271500000|2023-08-17 11:25:00|6977.49|6977.49|6975.72|6975.72|6979.23|6979.23|6975.72|6975.72|0
1692271800000|2023-08-17 11:30:00|6975.52|6975.52|6974.76|6974.76|6977.95|6977.95|6972.57|6972.57|0
1692272100000|2023-08-17 11:35:00|6975.08|6975.08|6981|6981|6983.41|6983.41|6975.08|6975.08|0
1692272400000|2023-08-17 11:40:00|6981.32|6981.32|6982.04|6982.04|6982.04|6982.04|6975.95|6975.95|0
1692272700000|2023-08-17 11:45:00|6983.49|6983.49|6983.19|6983.19|6986.22|6986.22|6983.19|6983.19|0
1692273000000|2023-08-17 11:50:00|6985.38|6985.38|6976.06|6976.06|6985.38|6985.38|6976.06|6976.06|0
1692273300000|2023-08-17 11:55:00|6976.7|6976.7|6978.39|6978.39|6981.57|6981.57|6976.7|6976.7|0
1692273600000|2023-08-17 12:00:00|6977.66|6977.66|6973.76|6973.76|6979.39|6979.39|6973.76|6973.76|0
1692273900000|2023-08-17 12:05:00|6973.88|6973.88|6966.51|6966.51|6973.88|6973.88|6965.78|6965.78|0
1692274200000|2023-08-17 12:10:00|6967.51|6967.51|6966.35|6966.35|6968.97|6968.97|6964.78|6964.78|0
1692274500000|2023-08-17 12:15:00|6967.08|6967.08|6964.89|6964.89|6972.3|6972.3|6964.89|6964.89|0
1692274800000|2023-08-17 12:20:00|6965.89|6965.89|6972.72|6972.72|6972.72|6972.72|6965.89|6965.89|0
1692275100000|2023-08-17 12:25:00|6971.99|6971.99|6972.26|6972.26|6973.99|6973.99|6971.54|6971.54|0
1692275400000|2023-08-17 12:30:00|6969.49|6969.49|6976.92|6976.92|6976.92|6976.92|6969.36|6969.36|0
1692275700000|2023-08-17 12:35:00|6975.92|6975.92|6969.54|6969.54|6978.47|6978.47|6969.54|6969.54|0
1692276000000|2023-08-17 12:40:00|6969.22|6969.22|6965.87|6965.87|6969.22|6969.22|6963.82|6963.82|0
1692276300000|2023-08-17 12:45:00|6964.87|6964.87|6962.77|6962.77|6968.15|6968.15|6962.77|6962.77|0
1692276600000|2023-08-17 12:50:00|6962.05|6962.05|6962.13|6962.13|6965.22|6965.22|6961|6961|0
1692276900000|2023-08-17 12:55:00|6962.86|6962.86|6974.55|6974.55|6975.87|6975.87|6962.86|6962.86|0
1692277200000|2023-08-17 13:00:00|6973.82|6973.82|6967.89|6967.89|6975.07|6975.07|6967.76|6967.76|0
1692277500000|2023-08-17 13:05:00|6966.43|6966.43|6960.5|6960.5|6966.55|6966.55|6960.18|6960.18|0
1692277800000|2023-08-17 13:10:00|6961.22|6961.22|6955.93|6955.93|6961.4|6961.4|6955.93|6955.93|0
1692278100000|2023-08-17 13:15:00|6954.93|6954.93|6941.58|6941.58|6954.93|6954.93|6941.58|6941.58|0
1692278400000|2023-08-17 13:20:00|6942.31|6942.31|6945.36|6945.36|6945.36|6945.36|6941.58|6941.58|0
1692278700000|2023-08-17 13:25:00|6948.28|6948.28|6935.95|6935.95|6948.28|6948.28|6935.95|6935.95|0
1692279000000|2023-08-17 13:30:00|6935.22|6935.22|6939.79|6939.79|6941.98|6941.98|6930.34|6930.34|0
1692279300000|2023-08-17 13:35:00|6939.06|6939.06|6947.1|6947.1|6948.56|6948.56|6934.1|6934.1|0
1692279600000|2023-08-17 13:40:00|6945.64|6945.64|6942.85|6942.85|6953.11|6953.11|6942.85|6942.85|0
1692279900000|2023-08-17 13:45:00|6942.13|6942.13|6950.95|6950.95|6953.14|6953.14|6941.34|6941.34|0
1692280200000|2023-08-17 13:50:00|6952.41|6952.41|6955.77|6955.77|6958.92|6958.92|6952.37|6952.37|0
1692280500000|2023-08-17 13:55:00|6954.77|6954.77|6951.3|6951.3|6955.77|6955.77|6949.54|6949.54|0
1692280800000|2023-08-17 14:00:00|6952.3|6952.3|6955.18|6955.18|6958.23|6958.23|6952.3|6952.3|0
1692281100000|2023-08-17 14:05:00|6954.45|6954.45|6954.62|6954.62|6955.82|6955.82|6944.83|6944.83|0
1692281400000|2023-08-17 14:10:00|6953.9|6953.9|6953.82|6953.82|6958.9|6958.9|6950.84|6950.84|0
1692281700000|2023-08-17 14:15:00|6954.14|6954.14|6955.91|6955.91|6958.97|6958.97|6951.49|6951.49|0
1692282000000|2023-08-17 14:20:00|6956.64|6956.64|6963.88|6963.88|6967.66|6967.66|6956.24|6956.24|0
1692282300000|2023-08-17 14:25:00|6965.34|6965.34|6960.75|6960.75|6965.34|6965.34|6959.05|6959.05|0
1692282600000|2023-08-17 14:30:00|6961.07|6961.07|6955.24|6955.24|6961.07|6961.07|6954.11|6954.11|0
1692282900000|2023-08-17 14:35:00|6954.24|6954.24|6943.83|6943.83|6957.56|6957.56|6943.6|6943.6|0
1692283200000|2023-08-17 14:40:00|6944.83|6944.83|6938.02|6938.02|6947.2|6947.2|6937.17|6937.17|0
1692283500000|2023-08-17 14:45:00|6936.57|6936.57|6926.1|6926.1|6936.57|6936.57|6926.1|6926.1|0
1692283800000|2023-08-17 14:50:00|6926.83|6926.83|6926.15|6926.15|6931.37|6931.37|6926.1|6926.1|0
1692284100000|2023-08-17 14:55:00|6925.51|6925.51|6919.56|6919.56|6925.51|6925.51|6916.7|6916.7|0
1692284400000|2023-08-17 15:00:00|6922.48|6922.48|6927.08|6927.08|6928.33|6928.33|6922.09|6922.09|0
1692284700000|2023-08-17 15:05:00|6927.4|6927.4|6927.38|6927.38|6928.86|6928.86|6921.92|6921.92|0
1692285000000|2023-08-17 15:10:00|6928.11|6928.11|6920.12|6920.12|6929.15|6929.15|6914.69|6914.69|0
1692285300000|2023-08-17 15:15:00|6920.76|6920.76|6918.65|6918.65|6924.08|6924.08|6914.71|6914.71|0
1692285600000|2023-08-17 15:20:00|6917.33|6917.33|6916.58|6916.58|6921.87|6921.87|6916.24|6916.24|0
1692285900000|2023-08-17 15:25:00|6917.31|6917.31|6907.23|6907.23|6917.31|6917.31|6905.21|6905.21|0
1692342900000|2023-08-18 07:15:00|6911.44|6911.44|6912.21|6912.21|6913.67|6913.67|6903.86|6903.86|0
1692343200000|2023-08-18 07:20:00|6913.21|6913.21|6911.94|6911.94|6917.58|6917.58|6903.3|6903.3|0
1692343500000|2023-08-18 07:25:00|6910.48|6910.48|6902.42|6902.42|6911.21|6911.21|6900.79|6900.79|0
1692343800000|2023-08-18 07:30:00|6901.92|6901.92|6880.68|6880.68|6901.92|6901.92|6880.68|6880.68|0
1692344100000|2023-08-18 07:35:00|6880.81|6880.81|6890.65|6890.65|6890.65|6890.65|6876.18|6876.18|0
1692344400000|2023-08-18 07:40:00|6890.17|6890.17|6882.94|6882.94|6890.17|6890.17|6875.14|6875.14|0
1692344700000|2023-08-18 07:45:00|6883.44|6883.44|6881.09|6881.09|6886.33|6886.33|6881.05|6881.05|0
1692345000000|2023-08-18 07:50:00|6880.77|6880.77|6885.37|6885.37|6886.12|6886.12|6877.98|6877.98|0
1692345300000|2023-08-18 07:55:00|6883.91|6883.91|6873.63|6873.63|6883.91|6883.91|6873.36|6873.36|0
1692345600000|2023-08-18 08:00:00|6873.13|6873.13|6884.47|6884.47|6888.58|6888.58|6871.33|6871.33|0
1692345900000|2023-08-18 08:05:00|6885.19|6885.19|6881.51|6881.51|6887.94|6887.94|6881.51|6881.51|0
1692346200000|2023-08-18 08:10:00|6883.7|6883.7|6893.04|6893.04|6893.31|6893.31|6883.7|6883.7|0
1692346500000|2023-08-18 08:15:00|6892.8|6892.8|6888.6|6888.6|6897.53|6897.53|6887.88|6887.88|0
1692346800000|2023-08-18 08:20:00|6890.06|6890.06|6894.9|6894.9|6897.96|6897.96|6890.06|6890.06|0
1692347100000|2023-08-18 08:25:00|6894.4|6894.4|6886.52|6886.52|6898.32|6898.32|6886.28|6886.28|0
1692347400000|2023-08-18 08:30:00|6886.02|6886.02|6897.03|6897.03|6898.4|6898.4|6885.54|6885.54|0
1692347700000|2023-08-18 08:35:00|6897.76|6897.76|6888.33|6888.33|6899.1|6899.1|6887.05|6887.05|0
1692348000000|2023-08-18 08:40:00|6887.83|6887.83|6889.1|6889.1|6889.1|6889.1|6884.35|6884.35|0
1692348300000|2023-08-18 08:45:00|6888.94|6888.94|6896.24|6896.24|6896.74|6896.74|6886.13|6886.13|0
1692348600000|2023-08-18 08:50:00|6898.42|6898.42|6896.38|6896.38|6898.99|6898.99|6895.88|6895.88|0
1692348900000|2023-08-18 08:55:00|6896.22|6896.22|6895.92|6895.92|6898.77|6898.77|6894.99|6894.99|0
1692349200000|2023-08-18 09:00:00|6896.56|6896.56|6893.53|6893.53|6900.91|6900.91|6892.3|6892.3|0
1692349500000|2023-08-18 09:05:00|6892.8|6892.8|6889.5|6889.5|6897.13|6897.13|6887.32|6887.32|0
1692349800000|2023-08-18 09:10:00|6889.38|6889.38|6889.38|6889.38|6889.38|6889.38|6889.38|6889.38|0
1692350100000|2023-08-18 09:15:00|6888.65|6888.65|6880.51|6880.51|6895.18|6895.18|6879.02|6879.02|0
1692350400000|2023-08-18 09:20:00|6880.83|6880.83|6877.02|6877.02|6883.22|6883.22|6876.86|6876.86|0
1692350700000|2023-08-18 09:25:00|6876.29|6876.29|6864.13|6864.13|6877.02|6877.02|6864.13|6864.13|0
1692351000000|2023-08-18 09:30:00|6864.29|6864.29|6869.91|6869.91|6870.37|6870.37|6860.34|6860.34|0
1692351300000|2023-08-18 09:35:00|6870.07|6870.07|6876.19|6876.19|6876.51|6876.51|6870.07|6870.07|0
1692351600000|2023-08-18 09:40:00|6874.73|6874.73|6869.13|6869.13|6876.48|6876.48|6869.13|6869.13|0
1692351900000|2023-08-18 09:45:00|6870.13|6870.13|6874.93|6874.93|6874.93|6874.93|6869.88|6869.88|0
1692352200000|2023-08-18 09:50:00|6876.94|6876.94|6887.96|6887.96|6887.96|6887.96|6876.94|6876.94|0
1692352500000|2023-08-18 09:55:00|6887.46|6887.46|6882.22|6882.22|6889.88|6889.88|6881.49|6881.49|0
1692352800000|2023-08-18 10:00:00|6882.54|6882.54|6887|6887|6887|6887|6880.81|6880.81|0
1692353100000|2023-08-18 10:05:00|6886.27|6886.27|6884.14|6884.14|6888.36|6888.36|6883.98|6883.98|0
1692353400000|2023-08-18 10:10:00|6883.5|6883.5|6890.75|6890.75|6890.91|6890.91|6883.42|6883.42|0
1692353700000|2023-08-18 10:15:00|6890.02|6890.02|6887.95|6887.95|6890.15|6890.15|6887.63|6887.63|0
1692354000000|2023-08-18 10:20:00|6886.95|6886.95|6885.07|6885.07|6889.95|6889.95|6885.07|6885.07|0
1692354300000|2023-08-18 10:25:00|6884.71|6884.71|6877.23|6877.23|6885.8|6885.8|6875.77|6875.77|0
1692354600000|2023-08-18 10:30:00|6878.69|6878.69|6879.75|6879.75|6880.67|6880.67|6874.7|6874.7|0
1692354900000|2023-08-18 10:35:00|6880.25|6880.25|6887.85|6887.85|6887.95|6887.95|6879.93|6879.93|0
1692355200000|2023-08-18 10:40:00|6888.58|6888.58|6888.13|6888.13|6892.32|6892.32|6886.08|6886.08|0
1692355500000|2023-08-18 10:45:00|6886.63|6886.63|6888.14|6888.14|6888.31|6888.31|6884.4|6884.4|0
1692355800000|2023-08-18 10:50:00|6887.41|6887.41|6889.86|6889.86|6891.98|6891.98|6886.52|6886.52|0
1692356100000|2023-08-18 10:55:00|6889.13|6889.13|6887.21|6887.21|6889.86|6889.86|6886.89|6886.89|0
1692356400000|2023-08-18 11:00:00|6888.67|6888.67|6886.64|6886.64|6890.68|6890.68|6886.12|6886.12|0
1692356700000|2023-08-18 11:05:00|6887.14|6887.14|6882.83|6882.83|6887.14|6887.14|6881.85|6881.85|0
1692357000000|2023-08-18 11:10:00|6883.33|6883.33|6882.08|6882.08|6884.79|6884.79|6882.08|6882.08|0
1692357300000|2023-08-18 11:15:00|6883.54|6883.54|6879.52|6879.52|6883.54|6883.54|6879.02|6879.02|0
1692357600000|2023-08-18 11:20:00|6880.02|6880.02|6874.18|6874.18|6880.02|6880.02|6874.18|6874.18|0
1692357900000|2023-08-18 11:25:00|6874.06|6874.06|6874.25|6874.25|6876.67|6876.67|6873.33|6873.33|0
1692358200000|2023-08-18 11:30:00|6875.25|6875.25|6877.51|6877.51|6877.51|6877.51|6872.47|6872.47|0
1692358500000|2023-08-18 11:35:00|6878.24|6878.24|6875.74|6875.74|6878.24|6878.24|6872.51|6872.51|0
1692358800000|2023-08-18 11:40:00|6876.11|6876.11|6871.5|6871.5|6876.11|6876.11|6870.77|6870.77|0
1692359100000|2023-08-18 11:45:00|6871.16|6871.16|6872.99|6872.99|6872.99|6872.99|6871.16|6871.16|0
1692359400000|2023-08-18 11:50:00|6873.72|6873.72|6873.54|6873.54|6875.54|6875.54|6871.99|6871.99|0
1692359700000|2023-08-18 11:55:00|6873.7|6873.7|6876.96|6876.96|6876.96|6876.96|6873.3|6873.3|0
1692360000000|2023-08-18 12:00:00|6877.46|6877.46|6875.05|6875.05|6877.53|6877.53|6873.34|6873.34|0
1692360300000|2023-08-18 12:05:00|6873.66|6873.66|6869|6869|6874.16|6874.16|6866.65|6866.65|0
1692360600000|2023-08-18 12:10:00|6870|6870|6870.71|6870.71|6872.38|6872.38|6869.5|6869.5|0
1692360900000|2023-08-18 12:15:00|6869.98|6869.98|6867.48|6867.48|6870.34|6870.34|6866.96|6866.96|0
1692361200000|2023-08-18 12:20:00|6867.23|6867.23|6872.12|6872.12|6872.46|6872.46|6867.11|6867.11|0
1692361500000|2023-08-18 12:25:00|6872.28|6872.28|6870.57|6870.57|6873.62|6873.62|6869.4|6869.4|0
1692361800000|2023-08-18 12:30:00|6870.41|6870.41|6864.25|6864.25|6870.41|6870.41|6864.25|6864.25|0
1692362100000|2023-08-18 12:35:00|6864.76|6864.76|6861.53|6861.53|6865.03|6865.03|6861.53|6861.53|0
1692362400000|2023-08-18 12:40:00|6861.05|6861.05|6857.01|6857.01|6862.83|6862.83|6856.51|6856.51|0
1692362700000|2023-08-18 12:45:00|6855.12|6855.12|6852.91|6852.91|6857.62|6857.62|6851.09|6851.09|0
1692363000000|2023-08-18 12:50:00|6853.39|6853.39|6855.1|6855.1|6859.57|6859.57|6853.27|6853.27|0
1692363300000|2023-08-18 12:55:00|6854.85|6854.85|6859.1|6859.1|6860.06|6860.06|6854.85|6854.85|0
1692363600000|2023-08-18 13:00:00|6858.1|6858.1|6856.42|6856.42|6861.25|6861.25|6856.42|6856.42|0
1692363900000|2023-08-18 13:05:00|6856.58|6856.58|6856.35|6856.35|6861.52|6861.52|6856.35|6856.35|0
1692364200000|2023-08-18 13:10:00|6856.51|6856.51|6847.2|6847.2|6856.51|6856.51|6846.36|6846.36|0
1692364500000|2023-08-18 13:15:00|6847.08|6847.08|6853.66|6853.66|6854.98|6854.98|6845.61|6845.61|0
1692364800000|2023-08-18 13:20:00|6854.16|6854.16|6857.87|6857.87|6858.47|6858.47|6854.16|6854.16|0
1692365100000|2023-08-18 13:25:00|6858.37|6858.37|6856.7|6856.7|6860.56|6860.56|6853.9|6853.9|0
1692365400000|2023-08-18 13:30:00|6855.97|6855.97|6860.15|6860.15|6862.6|6862.6|6849.98|6849.98|0
1692365700000|2023-08-18 13:35:00|6859.65|6859.65|6869.17|6869.17|6869.9|6869.9|6858.55|6858.55|0
1692366000000|2023-08-18 13:40:00|6869.9|6869.9|6869.47|6869.47|6870.7|6870.7|6861.32|6861.32|0
1692366300000|2023-08-18 13:45:00|6868.83|6868.83|6868.51|6868.51|6869.24|6869.24|6864.6|6864.6|0
1692366600000|2023-08-18 13:50:00|6868.83|6868.83|6857.99|6857.99|6869.49|6869.49|6856.03|6856.03|0
1692366900000|2023-08-18 13:55:00|6856.49|6856.49|6858.55|6858.55|6860.68|6860.68|6851.06|6851.06|0
1692367200000|2023-08-18 14:00:00|6858.67|6858.67|6855.12|6855.12|6860.98|6860.98|6853.74|6853.74|0
1692367500000|2023-08-18 14:05:00|6854.12|6854.12|6869.53|6869.53|6869.53|6869.53|6854.12|6854.12|0
1692367800000|2023-08-18 14:10:00|6870.03|6870.03|6870.25|6870.25|6870.41|6870.41|6864.98|6864.98|0
1692368100000|2023-08-18 14:15:00|6870.75|6870.75|6874.23|6874.23|6874.39|6874.39|6869.25|6869.25|0
1692368400000|2023-08-18 14:20:00|6875.23|6875.23|6873.74|6873.74|6877.71|6877.71|6873.74|6873.74|0
1692368700000|2023-08-18 14:25:00|6872.01|6872.01|6868.65|6868.65|6873.28|6873.28|6868.11|6868.11|0
1692369000000|2023-08-18 14:30:00|6867.92|6867.92|6870.4|6870.4|6871.09|6871.09|6867.92|6867.92|0
1692369300000|2023-08-18 14:35:00|6870.64|6870.64|6874.59|6874.59|6875.03|6875.03|6870.64|6870.64|0
1692369600000|2023-08-18 14:40:00|6876.09|6876.09|6875.57|6875.57|6877.3|6877.3|6875.57|6875.57|0
1692369900000|2023-08-18 14:45:00|6876.3|6876.3|6873.03|6873.03|6876.3|6876.3|6871.72|6871.72|0
1692370200000|2023-08-18 14:50:00|6873.18|6873.18|6881.07|6881.07|6881.07|6881.07|6870.39|6870.39|0
1692370500000|2023-08-18 14:55:00|6881.8|6881.8|6887.19|6887.19|6887.19|6887.19|6880.57|6880.57|0
1692370800000|2023-08-18 15:00:00|6887.67|6887.67|6894.43|6894.43|6895.43|6895.43|6886.55|6886.55|0
1692371100000|2023-08-18 15:05:00|6893.43|6893.43|6894.73|6894.73|6894.73|6894.73|6891.39|6891.39|0
1692371400000|2023-08-18 15:10:00|6893.73|6893.73|6893.34|6893.34|6895.26|6895.26|6891.97|6891.97|0
1692371700000|2023-08-18 15:15:00|6893.58|6893.58|6893.74|6893.74|6894.98|6894.98|6893.34|6893.34|0
1692372000000|2023-08-18 15:20:00|6894.74|6894.74|6891.25|6891.25|6896.66|6896.66|6890.52|6890.52|0
1692372300000|2023-08-18 15:25:00|6891.98|6891.98|6892.22|6892.22|6895.18|6895.18|6890.65|6890.65|0
1692602100000|2023-08-21 07:15:00|6920.08|6920.08|6913.64|6913.64|6920.81|6920.81|6911.51|6911.51|0
1692602400000|2023-08-21 07:20:00|6912.18|6912.18|6910.72|6910.72|6920.52|6920.52|6910.72|6910.72|0
1692602700000|2023-08-21 07:25:00|6909.72|6909.72|6913.14|6913.14|6914.14|6914.14|6909.72|6909.72|0
1692603000000|2023-08-21 07:30:00|6912.14|6912.14|6905.51|6905.51|6912.14|6912.14|6901.31|6901.31|0
1692603300000|2023-08-21 07:35:00|6904.05|6904.05|6906.68|6906.68|6909.53|6909.53|6902.6|6902.6|0
1692603600000|2023-08-21 07:40:00|6904.49|6904.49|6910.59|6910.59|6910.59|6910.59|6899.39|6899.39|0
1692603900000|2023-08-21 07:45:00|6911.31|6911.31|6913.44|6913.44|6917.45|6917.45|6911.19|6911.19|0
1692604200000|2023-08-21 07:50:00|6914.56|6914.56|6915.16|6915.16|6917|6917|6912.22|6912.22|0
1692604500000|2023-08-21 07:55:00|6915.89|6915.89|6928.29|6928.29|6928.29|6928.29|6915.89|6915.89|0
1692604800000|2023-08-21 08:00:00|6927.29|6927.29|6926.46|6926.46|6927.92|6927.92|6925.21|6925.21|0
1692605100000|2023-08-21 08:05:00|6925.46|6925.46|6924.5|6924.5|6928.76|6928.76|6924.5|6924.5|0
1692605400000|2023-08-21 08:10:00|6923.77|6923.77|6919.6|6919.6|6923.77|6923.77|6917.23|6917.23|0
1692605700000|2023-08-21 08:15:00|6919.44|6919.44|6924.66|6924.66|6926.11|6926.11|6919.44|6919.44|0
1692606000000|2023-08-21 08:20:00|6925.38|6925.38|6936.17|6936.17|6936.17|6936.17|6925.38|6925.38|0
1692606300000|2023-08-21 08:25:00|6935.17|6935.17|6932.79|6932.79|6935.81|6935.81|6932.35|6932.35|0
1692606600000|2023-08-21 08:30:00|6933.27|6933.27|6934.27|6934.27|6935|6935|6933.27|6933.27|0
1692606900000|2023-08-21 08:35:00|6933.27|6933.27|6932.35|6932.35|6935.54|6935.54|6930.76|6930.76|0
1692607200000|2023-08-21 08:40:00|6933.08|6933.08|6933.94|6933.94|6934.31|6934.31|6931.62|6931.62|0
1692607500000|2023-08-21 08:45:00|6933.21|6933.21|6932.79|6932.79|6933.79|6933.79|6932.05|6932.05|0
1692607800000|2023-08-21 08:50:00|6932.06|6932.06|6933.39|6933.39|6933.39|6933.39|6930.06|6930.06|0
1692608100000|2023-08-21 08:55:00|6934.39|6934.39|6937.93|6937.93|6938.91|6938.91|6934.39|6934.39|0
1692608400000|2023-08-21 09:00:00|6937.76|6937.76|6938.49|6938.49|6939.49|6939.49|6936.25|6936.25|0
1692608700000|2023-08-21 09:05:00|6937.76|6937.76|6937.04|6937.04|6939.59|6939.59|6937.04|6937.04|0
1692609000000|2023-08-21 09:10:00|6936.88|6936.88|6936.29|6936.29|6937.71|6937.71|6934.56|6934.56|0
1692609300000|2023-08-21 09:15:00|6935.29|6935.29|6936.64|6936.64|6936.64|6936.64|6934.93|6934.93|0
1692609600000|2023-08-21 09:20:00|6934.64|6934.64|6936.08|6936.08|6936.24|6936.24|6932.18|6932.18|0
1692609900000|2023-08-21 09:25:00|6935.76|6935.76|6943|6943|6944.64|6944.64|6935.76|6935.76|0
1692610200000|2023-08-21 09:30:00|6941.07|6941.07|6935.75|6935.75|6941.07|6941.07|6935.75|6935.75|0
1692610500000|2023-08-21 09:35:00|6935.03|6935.03|6935.84|6935.84|6935.84|6935.84|6935.03|6935.03|0
1692610800000|2023-08-21 09:40:00|6936.84|6936.84|6937.92|6937.92|6942.47|6942.47|6936.84|6936.84|0
1692611100000|2023-08-21 09:45:00|6936.92|6936.92|6939.75|6939.75|6939.88|6939.88|6936.43|6936.43|0
1692611400000|2023-08-21 09:50:00|6939.59|6939.59|6937.94|6937.94|6939.59|6939.59|6937.94|6937.94|0
1692611700000|2023-08-21 09:55:00|6937.78|6937.78|6940.7|6940.7|6940.97|6940.97|6937.78|6937.78|0
1692612000000|2023-08-21 10:00:00|6941.43|6941.43|6938.63|6938.63|6941.43|6941.43|6936.16|6936.16|0
1692612300000|2023-08-21 10:05:00|6938.95|6938.95|6941.18|6941.18|6941.9|6941.9|6936.27|6936.27|0
1692612600000|2023-08-21 10:10:00|6941.9|6941.9|6932.31|6932.31|6941.9|6941.9|6932.31|6932.31|0
1692612900000|2023-08-21 10:15:00|6933.31|6933.31|6932.58|6932.58|6934.77|6934.77|6932.58|6932.58|0
1692613200000|2023-08-21 10:20:00|6932.68|6932.68|6932.02|6932.02|6933.13|6933.13|6931.4|6931.4|0
1692613500000|2023-08-21 10:25:00|6932.27|6932.27|6929.36|6929.36|6932.52|6932.52|6929.36|6929.36|0
1692613800000|2023-08-21 10:30:00|6930.82|6930.82|6929.29|6929.29|6930.82|6930.82|6927.92|6927.92|0
1692614100000|2023-08-21 10:35:00|6929.13|6929.13|6927.02|6927.02|6929.25|6929.25|6926.86|6926.86|0
1692614400000|2023-08-21 10:40:00|6927.75|6927.75|6927.44|6927.44|6930.69|6930.69|6927.3|6927.3|0
1692614700000|2023-08-21 10:45:00|6928.44|6928.44|6926.8|6926.8|6928.74|6928.74|6924.28|6924.28|0
1692615000000|2023-08-21 10:50:00|6926.32|6926.32|6927.07|6927.07|6927.07|6927.07|6923.59|6923.59|0
1692615300000|2023-08-21 10:55:00|6928.07|6928.07|6927.6|6927.6|6928.07|6928.07|6925.16|6925.16|0
1692615600000|2023-08-21 11:00:00|6928.44|6928.44|6924.71|6924.71|6928.44|6928.44|6923.91|6923.91|0
1692615900000|2023-08-21 11:05:00|6924.54|6924.54|6933.57|6933.57|6933.57|6933.57|6924.54|6924.54|0
1692616200000|2023-08-21 11:10:00|6932.57|6932.57|6928.35|6928.35|6932.57|6932.57|6926.89|6926.89|0
1692616500000|2023-08-21 11:15:00|6929.81|6929.81|6931.68|6931.68|6931.68|6931.68|6929.14|6929.14|0
1692616800000|2023-08-21 11:20:00|6931.84|6931.84|6934.16|6934.16|6934.16|6934.16|6929.33|6929.33|0
1692617100000|2023-08-21 11:25:00|6933.43|6933.43|6929.74|6929.74|6933.43|6933.43|6929.01|6929.01|0
1692617400000|2023-08-21 11:30:00|6929.58|6929.58|6932.45|6932.45|6933.82|6933.82|6929.58|6929.58|0
1692617700000|2023-08-21 11:35:00|6932.29|6932.29|6937.11|6937.11|6937.84|6937.84|6932.29|6932.29|0
1692618000000|2023-08-21 11:40:00|6939.11|6939.11|6939.18|6939.18|6941.12|6941.12|6939.11|6939.11|0
1692618300000|2023-08-21 11:45:00|6940.18|6940.18|6939.18|6939.18|6940.18|6940.18|6939.18|6939.18|0
1692618600000|2023-08-21 11:50:00|6939.91|6939.91|6939.45|6939.45|6940.91|6940.91|6939.45|6939.45|0
1692618900000|2023-08-21 11:55:00|6940.18|6940.18|6939.17|6939.17|6940.3|6940.3|6939.17|6939.17|0
1692619200000|2023-08-21 12:00:00|6936.99|6936.99|6937.44|6937.44|6938.44|6938.44|6936.99|6936.99|0
1692619500000|2023-08-21 12:05:00|6938.17|6938.17|6934.39|6934.39|6939.31|6939.31|6934.39|6934.39|0
1692619800000|2023-08-21 12:10:00|6933.66|6933.66|6936.94|6936.94|6936.94|6936.94|6932.93|6932.93|0
1692620100000|2023-08-21 12:15:00|6937.94|6937.94|6935.89|6935.89|6937.94|6937.94|6935.89|6935.89|0
1692620400000|2023-08-21 12:20:00|6936.85|6936.85|6936.81|6936.81|6937.65|6937.65|6936.53|6936.53|0
1692620700000|2023-08-21 12:25:00|6936.49|6936.49|6933.75|6933.75|6936.49|6936.49|6933.55|6933.55|0
1692621000000|2023-08-21 12:30:00|6934.48|6934.48|6932.61|6932.61|6938.9|6938.9|6932.61|6932.61|0
1692621300000|2023-08-21 12:35:00|6932.45|6932.45|6932.22|6932.22|6932.54|6932.54|6929.81|6929.81|0
1692621600000|2023-08-21 12:40:00|6931.49|6931.49|6930.06|6930.06|6931.87|6931.87|6930.06|6930.06|0
1692621900000|2023-08-21 12:45:00|6929.89|6929.89|6926.09|6926.09|6931.62|6931.62|6925.97|6925.97|0
1692622200000|2023-08-21 12:50:00|6926.19|6926.19|6925.53|6925.53|6928.19|6928.19|6923.67|6923.67|0
1692622500000|2023-08-21 12:55:00|6925.43|6925.43|6923.74|6923.74|6925.43|6925.43|6923.22|6923.22|0
1692622800000|2023-08-21 13:00:00|6923.57|6923.57|6920|6920|6923.57|6923.57|6919.68|6919.68|0
1692623100000|2023-08-21 13:05:00|6921.12|6921.12|6919.39|6919.39|6921.12|6921.12|6919.39|6919.39|0
1692623400000|2023-08-21 13:10:00|6918.66|6918.66|6917.12|6917.12|6920.3|6920.3|6917.12|6917.12|0
1692623700000|2023-08-21 13:15:00|6918.12|6918.12|6911.86|6911.86|6919.74|6919.74|6911.38|6911.38|0
1692624000000|2023-08-21 13:20:00|6912.02|6912.02|6908.12|6908.12|6914.72|6914.72|6908.12|6908.12|0
1692624300000|2023-08-21 13:25:00|6908|6908|6901.86|6901.86|6908|6908|6900.13|6900.13|0
1692624600000|2023-08-21 13:30:00|6902.58|6902.58|6906.94|6906.94|6913.9|6913.9|6901.13|6901.13|0
1692624900000|2023-08-21 13:35:00|6906.21|6906.21|6902.21|6902.21|6908.53|6908.53|6900.6|6900.6|0
1692625200000|2023-08-21 13:40:00|6901.89|6901.89|6897.9|6897.9|6904.91|6904.91|6896.9|6896.9|0
1692625500000|2023-08-21 13:45:00|6898.54|6898.54|6905.73|6905.73|6905.73|6905.73|6894.31|6894.31|0
1692625800000|2023-08-21 13:50:00|6905.56|6905.56|6903.43|6903.43|6910.02|6910.02|6902.25|6902.25|0
1692626100000|2023-08-21 13:55:00|6902.63|6902.63|6906.39|6906.39|6907.61|6907.61|6902.63|6902.63|0
1692626400000|2023-08-21 14:00:00|6905.66|6905.66|6904.1|6904.1|6906.14|6906.14|6903.37|6903.37|0
1692626700000|2023-08-21 14:05:00|6904.26|6904.26|6903.73|6903.73|6907.55|6907.55|6903.73|6903.73|0
1692627000000|2023-08-21 14:10:00|6902.73|6902.73|6905.18|6905.18|6905.18|6905.18|6902.4|6902.4|0
1692627300000|2023-08-21 14:15:00|6903.86|6903.86|6901.29|6901.29|6905.15|6905.15|6901.29|6901.29|0
1692627600000|2023-08-21 14:20:00|6900.29|6900.29|6902.3|6902.3|6906.08|6906.08|6900.29|6900.29|0
1692627900000|2023-08-21 14:25:00|6901.98|6901.98|6894.54|6894.54|6902.14|6902.14|6893.95|6893.95|0
1692628200000|2023-08-21 14:30:00|6895.54|6895.54|6893.67|6893.67|6896.64|6896.64|6893.26|6893.26|0
1692628500000|2023-08-21 14:35:00|6893.83|6893.83|6897.7|6897.7|6898.43|6898.43|6891.71|6891.71|0
1692628800000|2023-08-21 14:40:00|6897.06|6897.06|6899.04|6899.04|6899.52|6899.52|6897.06|6897.06|0
1692629100000|2023-08-21 14:45:00|6898.31|6898.31|6898.15|6898.15|6900.52|6900.52|6897.15|6897.15|0
1692629400000|2023-08-21 14:50:00|6898.32|6898.32|6898.51|6898.51|6898.54|6898.54|6895.6|6895.6|0
1692629700000|2023-08-21 14:55:00|6897.78|6897.78|6906.44|6906.44|6907.61|6907.61|6897.78|6897.78|0
1692630000000|2023-08-21 15:00:00|6906.6|6906.6|6902.52|6902.52|6907.6|6907.6|6902.52|6902.52|0
1692630300000|2023-08-21 15:05:00|6902.35|6902.35|6904.31|6904.31|6904.53|6904.53|6902.23|6902.23|0
1692630600000|2023-08-21 15:10:00|6903.61|6903.61|6904.97|6904.97|6904.97|6904.97|6900.4|6900.4|0
1692630900000|2023-08-21 15:15:00|6903.97|6903.97|6902.83|6902.83|6904.38|6904.38|6902.58|6902.58|0
1692631200000|2023-08-21 15:20:00|6902.71|6902.71|6902.32|6902.32|6904.44|6904.44|6899.81|6899.81|0
1692631500000|2023-08-21 15:25:00|6901.59|6901.59|6906.54|6906.54|6907.6|6907.6|6900.59|6900.59|0
1692688500000|2023-08-22 07:15:00|6959.01|6959.01|6964.41|6964.41|6968.51|6968.51|6958.01|6958.01|0
1692688800000|2023-08-22 07:20:00|6965.41|6965.41|6965.07|6965.07|6966.08|6966.08|6958.34|6958.34|0
1692689100000|2023-08-22 07:25:00|6964.07|6964.07|6959.53|6959.53|6964.07|6964.07|6953.62|6953.62|0
1692689400000|2023-08-22 07:30:00|6958.53|6958.53|6953.1|6953.1|6961.47|6961.47|6952.1|6952.1|0
1692689700000|2023-08-22 07:35:00|6954.55|6954.55|6957.42|6957.42|6960.13|6960.13|6953.55|6953.55|0
1692690000000|2023-08-22 07:40:00|6956.42|6956.42|6954.8|6954.8|6957.42|6957.42|6953.05|6953.05|0
1692690300000|2023-08-22 07:45:00|6954.92|6954.92|6957.97|6957.97|6958.38|6958.38|6954.19|6954.19|0
1692690600000|2023-08-22 07:50:00|6958.97|6958.97|6956.11|6956.11|6960.34|6960.34|6954.9|6954.9|0
1692690900000|2023-08-22 07:55:00|6955.11|6955.11|6952.32|6952.32|6955.59|6955.59|6948.35|6948.35|0
1692691200000|2023-08-22 08:00:00|6951.59|6951.59|6957.13|6957.13|6957.23|6957.23|6949.78|6949.78|0
1692691500000|2023-08-22 08:05:00|6955.67|6955.67|6952.61|6952.61|6956.15|6956.15|6952.29|6952.29|0
1692691800000|2023-08-22 08:10:00|6951.61|6951.61|6944.19|6944.19|6951.61|6951.61|6944.19|6944.19|0
1692692100000|2023-08-22 08:15:00|6944.92|6944.92|6945.54|6945.54|6945.54|6945.54|6942.58|6942.58|0
1692692400000|2023-08-22 08:20:00|6945.78|6945.78|6946.05|6946.05|6946.06|6946.06|6944.33|6944.33|0
1692692700000|2023-08-22 08:25:00|6946.21|6946.21|6941.56|6941.56|6946.21|6946.21|6941.32|6941.32|0
1692693000000|2023-08-22 08:30:00|6941.4|6941.4|6941.06|6941.06|6943.94|6943.94|6940.89|6940.89|0
1692693300000|2023-08-22 08:35:00|6940.06|6940.06|6943.68|6943.68|6944.16|6944.16|6940.06|6940.06|0
1692693600000|2023-08-22 08:40:00|6943.56|6943.56|6948.74|6948.74|6948.74|6948.74|6943.36|6943.36|0
1692693900000|2023-08-22 08:45:00|6948.86|6948.86|6945.17|6945.17|6948.86|6948.86|6940.39|6940.39|0
1692694200000|2023-08-22 08:50:00|6944.69|6944.69|6945.69|6945.69|6946.14|6946.14|6944.68|6944.68|0
1692694500000|2023-08-22 08:55:00|6946.41|6946.41|6943.44|6943.44|6946.41|6946.41|6942.48|6942.48|0
1692694800000|2023-08-22 09:00:00|6943.6|6943.6|6943.1|6943.1|6946.06|6946.06|6942.45|6942.45|0
1692695100000|2023-08-22 09:05:00|6942.1|6942.1|6937.6|6937.6|6942.1|6942.1|6937.6|6937.6|0
1692695400000|2023-08-22 09:10:00|6938.6|6938.6|6945.95|6945.95|6945.95|6945.95|6938.6|6938.6|0
1692695700000|2023-08-22 09:15:00|6946.68|6946.68|6947.26|6947.26|6947.26|6947.26|6945.68|6945.68|0
1692696000000|2023-08-22 09:20:00|6946.53|6946.53|6952.06|6952.06|6952.06|6952.06|6944.14|6944.14|0
1692696300000|2023-08-22 09:25:00|6953.06|6953.06|6950.58|6950.58|6953.79|6953.79|6950.26|6950.26|0
1692696600000|2023-08-22 09:30:00|6952.76|6952.76|6955.09|6955.09|6955.09|6955.09|6951.99|6951.99|0
1692696900000|2023-08-22 09:35:00|6952.09|6952.09|6953.49|6953.49|6953.49|6953.49|6952.09|6952.09|0
1692697200000|2023-08-22 09:40:00|6953.37|6953.37|6953.51|6953.51|6954.05|6954.05|6952.05|6952.05|0
1692697500000|2023-08-22 09:45:00|6952.78|6952.78|6948.9|6948.9|6953.51|6953.51|6947.9|6947.9|0
1692697800000|2023-08-22 09:50:00|6949.22|6949.22|6948.15|6948.15|6949.95|6949.95|6947.99|6947.99|0
1692698100000|2023-08-22 09:55:00|6947.42|6947.42|6947.42|6947.42|6948.88|6948.88|6947.42|6947.42|0
1692698400000|2023-08-22 10:00:00|6948.15|6948.15|6949.84|6949.84|6950.16|6950.16|6946.22|6946.22|0
1692698700000|2023-08-22 10:05:00|6949.97|6949.97|6945.32|6945.32|6950.4|6950.4|6945.32|6945.32|0
1692699000000|2023-08-22 10:10:00|6946.32|6946.32|6947.92|6947.92|6950.86|6950.86|6945.59|6945.59|0
1692699300000|2023-08-22 10:15:00|6947.79|6947.79|6945.36|6945.36|6949.08|6949.08|6945.04|6945.04|0
1692699600000|2023-08-22 10:20:00|6945.84|6945.84|6945.34|6945.34|6947.34|6947.34|6945.34|6945.34|0
1692699900000|2023-08-22 10:25:00|6945.5|6945.5|6944.66|6944.66|6946.96|6946.96|6944.42|6944.42|0
1692700200000|2023-08-22 10:30:00|6944.82|6944.82|6946.27|6946.27|6946.35|6946.35|6944.82|6944.82|0
1692700500000|2023-08-22 10:35:00|6947.35|6947.35|6946.09|6946.09|6947.35|6947.35|6943.62|6943.62|0
1692700800000|2023-08-22 10:40:00|6944.09|6944.09|6942.28|6942.28|6944.09|6944.09|6942.28|6942.28|0
1692701100000|2023-08-22 10:45:00|6941.55|6941.55|6938.22|6938.22|6941.91|6941.91|6938.22|6938.22|0
1692701400000|2023-08-22 10:50:00|6937.5|6937.5|6935.01|6935.01|6937.5|6937.5|6934.58|6934.58|0
1692701700000|2023-08-22 10:55:00|6934.29|6934.29|6933.04|6933.04|6934.29|6934.29|6932.76|6932.76|0
1692702000000|2023-08-22 11:00:00|6934.04|6934.04|6944.24|6944.24|6945.17|6945.17|6934.04|6934.04|0
1692702300000|2023-08-22 11:05:00|6945.69|6945.69|6945.48|6945.48|6946.48|6946.48|6944.24|6944.24|0
1692702600000|2023-08-22 11:10:00|6945.32|6945.32|6951.2|6951.2|6951.2|6951.2|6945.15|6945.15|0
1692702900000|2023-08-22 11:15:00|6954.12|6954.12|6951.24|6951.24|6955.12|6955.12|6951.24|6951.24|0
1692703200000|2023-08-22 11:20:00|6951.97|6951.97|6951.39|6951.39|6951.97|6951.97|6951.33|6951.33|0
1692703500000|2023-08-22 11:25:00|6949.93|6949.93|6949.68|6949.68|6951.14|6951.14|6949.52|6949.52|0
1692703800000|2023-08-22 11:30:00|6950.68|6950.68|6948.16|6948.16|6953.4|6953.4|6948.16|6948.16|0
1692704100000|2023-08-22 11:35:00|6948.04|6948.04|6946.3|6946.3|6948.21|6948.21|6942.9|6942.9|0
1692704400000|2023-08-22 11:40:00|6945.57|6945.57|6945.74|6945.74|6946.46|6946.46|6944.27|6944.27|0
1692704700000|2023-08-22 11:45:00|6945.58|6945.58|6943.08|6943.08|6945.58|6945.58|6943.08|6943.08|0
1692705000000|2023-08-22 11:50:00|6943.81|6943.81|6946.52|6946.52|6948.21|6948.21|6943.81|6943.81|0
1692705300000|2023-08-22 11:55:00|6946.84|6946.84|6950.19|6950.19|6952.84|6952.84|6946.52|6946.52|0
1692705600000|2023-08-22 12:00:00|6950.91|6950.91|6961.26|6961.26|6964.18|6964.18|6950.91|6950.91|0
1692705900000|2023-08-22 12:05:00|6962.72|6962.72|6964.02|6964.02|6967.9|6967.9|6962.72|6962.72|0
1692706200000|2023-08-22 12:10:00|6965.02|6965.02|6964.39|6964.39|6965.02|6965.02|6964.29|6964.29|0
1692706500000|2023-08-22 12:15:00|6966.85|6966.85|6970.25|6970.25|6970.73|6970.73|6966.85|6966.85|0
1692706800000|2023-08-22 12:20:00|6970.41|6970.41|6969.05|6969.05|6970.77|6970.77|6968.05|6968.05|0
1692707100000|2023-08-22 12:25:00|6970.05|6970.05|6970.44|6970.44|6971.34|6971.34|6969.05|6969.05|0
1692707400000|2023-08-22 12:30:00|6970.54|6970.54|6969.87|6969.87|6970.76|6970.76|6969.54|6969.54|0
1692707700000|2023-08-22 12:35:00|6969.75|6969.75|6968.27|6968.27|6970.03|6970.03|6966.82|6966.82|0
1692708000000|2023-08-22 12:40:00|6969.73|6969.73|6959.32|6959.32|6969.73|6969.73|6959.32|6959.32|0
1692708300000|2023-08-22 12:45:00|6958.59|6958.59|6961.89|6961.89|6962.62|6962.62|6957.22|6957.22|0
1692708600000|2023-08-22 12:50:00|6962.05|6962.05|6964.6|6964.6|6966.06|6966.06|6961.09|6961.09|0
1692708900000|2023-08-22 12:55:00|6963.6|6963.6|6951.84|6951.84|6963.6|6963.6|6951.84|6951.84|0
1692709200000|2023-08-22 13:00:00|6951.68|6951.68|6951.85|6951.85|6953.43|6953.43|6950.52|6950.52|0
1692709500000|2023-08-22 13:05:00|6952.01|6952.01|6948.98|6948.98|6952.01|6952.01|6948.98|6948.98|0
1692709800000|2023-08-22 13:10:00|6948.25|6948.25|6944.04|6944.04|6948.25|6948.25|6943.58|6943.58|0
1692710100000|2023-08-22 13:15:00|6944.2|6944.2|6944.25|6944.25|6947.21|6947.21|6944.2|6944.2|0
1692710400000|2023-08-22 13:20:00|6944.41|6944.41|6941.97|6941.97|6944.41|6944.41|6940.88|6940.88|0
1692710700000|2023-08-22 13:25:00|6941.24|6941.24|6945.11|6945.11|6947.93|6947.93|6938.91|6938.91|0
1692711000000|2023-08-22 13:30:00|6945.84|6945.84|6945.6|6945.6|6949.83|6949.83|6941.15|6941.15|0
1692711300000|2023-08-22 13:35:00|6944.87|6944.87|6944.17|6944.17|6945.55|6945.55|6943.18|6943.18|0
1692711600000|2023-08-22 13:40:00|6942.71|6942.71|6949.2|6949.2|6949.2|6949.2|6941.55|6941.55|0
1692711900000|2023-08-22 13:45:00|6949.36|6949.36|6944.71|6944.71|6951.67|6951.67|6942.19|6942.19|0
1692712200000|2023-08-22 13:50:00|6944.39|6944.39|6926.35|6926.35|6945|6945|6926.35|6926.35|0
1692712500000|2023-08-22 13:55:00|6926.47|6926.47|6919.65|6919.65|6926.47|6926.47|6919.57|6919.57|0
1692712800000|2023-08-22 14:00:00|6919.77|6919.77|6929.71|6929.71|6929.71|6929.71|6919.77|6919.77|0
1692713100000|2023-08-22 14:05:00|6930.03|6930.03|6927.63|6927.63|6930.69|6930.69|6926.69|6926.69|0
1692713400000|2023-08-22 14:10:00|6927.51|6927.51|6932.9|6932.9|6933.95|6933.95|6926.92|6926.92|0
1692713700000|2023-08-22 14:15:00|6932.17|6932.17|6934.85|6934.85|6936.71|6936.71|6932.01|6932.01|0
1692714000000|2023-08-22 14:20:00|6935.58|6935.58|6931.24|6931.24|6936.54|6936.54|6931.08|6931.08|0
1692714300000|2023-08-22 14:25:00|6931.97|6931.97|6927.4|6927.4|6936.78|6936.78|6927.4|6927.4|0
1692714600000|2023-08-22 14:30:00|6926.4|6926.4|6915.45|6915.45|6927.81|6927.81|6915.45|6915.45|0
1692714900000|2023-08-22 14:35:00|6914.97|6914.97|6919.94|6919.94|6920.18|6920.18|6913.13|6913.13|0
1692715200000|2023-08-22 14:40:00|6919.21|6919.21|6916.01|6916.01|6919.21|6919.21|6913.99|6913.99|0
1692715500000|2023-08-22 14:45:00|6916.33|6916.33|6910.21|6910.21|6917.06|6917.06|6908.08|6908.08|0
1692715800000|2023-08-22 14:50:00|6909.89|6909.89|6912.48|6912.48|6915.66|6915.66|6909.89|6909.89|0
1692716100000|2023-08-22 14:55:00|6912.16|6912.16|6910.48|6910.48|6914.09|6914.09|6910.48|6910.48|0
1692716400000|2023-08-22 15:00:00|6910.64|6910.64|6909.15|6909.15|6915.29|6915.29|6909.15|6909.15|0
1692716700000|2023-08-22 15:05:00|6908.42|6908.42|6910.07|6910.07|6911.61|6911.61|6907.19|6907.19|0
1692717000000|2023-08-22 15:10:00|6909.34|6909.34|6914.44|6914.44|6914.44|6914.44|6908.61|6908.61|0
1692717300000|2023-08-22 15:15:00|6915.17|6915.17|6914.88|6914.88|6915.17|6915.17|6910.42|6910.42|0
1692717600000|2023-08-22 15:20:00|6915.6|6915.6|6917.33|6917.33|6918.33|6918.33|6915.04|6915.04|0
1692717900000|2023-08-22 15:25:00|6917.23|6917.23|6918.55|6918.55|6919.13|6919.13|6916.64|6916.64|0
1692774900000|2023-08-23 07:15:00|6943.77|6943.77|6958.31|6958.31|6958.31|6958.31|6943.77|6943.77|0
1692775200000|2023-08-23 07:20:00|6956.86|6956.86|6953.61|6953.61|6959.77|6959.77|6951.05|6951.05|0
1692775500000|2023-08-23 07:25:00|6952.88|6952.88|6959.33|6959.33|6965.92|6965.92|6952.15|6952.15|0
1692775800000|2023-08-23 07:30:00|6957.87|6957.87|6955.07|6955.07|6957.96|6957.96|6948.44|6948.44|0
1692776100000|2023-08-23 07:35:00|6955.19|6955.19|6957.51|6957.51|6959.89|6959.89|6955.19|6955.19|0
1692776400000|2023-08-23 07:40:00|6954.59|6954.59|6953.86|6953.86|6954.59|6954.59|6951.13|6951.13|0
1692776700000|2023-08-23 07:45:00|6954.59|6954.59|6953.3|6953.3|6954.59|6954.59|6950.4|6950.4|0
1692777000000|2023-08-23 07:50:00|6953.78|6953.78|6950.21|6950.21|6953.78|6953.78|6950.21|6950.21|0
1692777300000|2023-08-23 07:55:00|6949.97|6949.97|6949.29|6949.29|6951.43|6951.43|6948.97|6948.97|0
1692777600000|2023-08-23 08:00:00|6949.42|6949.42|6952.02|6952.02|6952.02|6952.02|6947.69|6947.69|0
1692777900000|2023-08-23 08:05:00|6952.75|6952.75|6955.85|6955.85|6955.85|6955.85|6952.75|6952.75|0
1692778200000|2023-08-23 08:10:00|6955.68|6955.68|6969.12|6969.12|6969.12|6969.12|6955.12|6955.12|0
1692778500000|2023-08-23 08:15:00|6968.12|6968.12|6967.07|6967.07|6968.12|6968.12|6967.07|6967.07|0
1692778800000|2023-08-23 08:20:00|6966.07|6966.07|6969.34|6969.34|6969.43|6969.43|6965.18|6965.18|0
1692779100000|2023-08-23 08:25:00|6970.07|6970.07|6980.42|6980.42|6980.55|6980.55|6970.07|6970.07|0
1692779400000|2023-08-23 08:30:00|6981.15|6981.15|6989.14|6989.14|6991.32|6991.32|6981.15|6981.15|0
1692779700000|2023-08-23 08:35:00|6987.13|6987.13|6987.63|6987.63|6987.63|6987.63|6984.83|6984.83|0
1692780000000|2023-08-23 08:40:00|6988.35|6988.35|6985.28|6985.28|6990.02|6990.02|6984.16|6984.16|0
1692780300000|2023-08-23 08:45:00|6984.48|6984.48|6972.44|6972.44|6984.48|6984.48|6972.44|6972.44|0
1692780600000|2023-08-23 08:50:00|6970.98|6970.98|6968.45|6968.45|6971.1|6971.1|6968.32|6968.32|0
1692780900000|2023-08-23 08:55:00|6969.18|6969.18|6964.86|6964.86|6969.18|6969.18|6963.86|6963.86|0
1692781200000|2023-08-23 09:00:00|6964.13|6964.13|6966.47|6966.47|6968.24|6968.24|6963.15|6963.15|0
1692781500000|2023-08-23 09:05:00|6966.79|6966.79|6977.34|6977.34|6977.34|6977.34|6965.02|6965.02|0
1692781800000|2023-08-23 09:10:00|6976.61|6976.61|6987.4|6987.4|6990.18|6990.18|6976.61|6976.61|0
1692782100000|2023-08-23 09:15:00|6987.56|6987.56|6987.34|6987.34|6987.93|6987.93|6983.69|6983.69|0
1692782400000|2023-08-23 09:20:00|6986.86|6986.86|6994.07|6994.07|6994.07|6994.07|6986.13|6986.13|0
1692782700000|2023-08-23 09:25:00|6994.19|6994.19|6995.36|6995.36|6995.36|6995.36|6993.34|6993.34|0
1692783000000|2023-08-23 09:30:00|6996.09|6996.09|6996.05|6996.05|6999.62|6999.62|6996.05|6996.05|0
1692783300000|2023-08-23 09:35:00|6996.77|6996.77|6999.47|6999.47|6999.47|6999.47|6996.05|6996.05|0
1692783600000|2023-08-23 09:40:00|6999.31|6999.31|6999.81|6999.81|7000.77|7000.77|6998.58|6998.58|0
1692783900000|2023-08-23 09:45:00|6999.08|6999.08|7003.8|7003.8|7003.96|7003.96|6998.6|6998.6|0
1692784200000|2023-08-23 09:50:00|7003.64|7003.64|7007.65|7007.65|7008.65|7008.65|7002.91|7002.91|0
1692784500000|2023-08-23 09:55:00|7009.84|7009.84|7010.32|7010.32|7013.05|7013.05|7008.38|7008.38|0
1692784800000|2023-08-23 10:00:00|7008.86|7008.86|7012.78|7012.78|7015.3|7015.3|7008.13|7008.13|0
1692785100000|2023-08-23 10:05:00|7012.62|7012.62|7008.88|7008.88|7012.83|7012.83|7004.65|7004.65|0
1692785400000|2023-08-23 10:10:00|7006.88|7006.88|7006.96|7006.96|7007.2|7007.2|7004.28|7004.28|0
1692785700000|2023-08-23 10:15:00|7005.96|7005.96|7001.22|7001.22|7006.92|7006.92|7001.22|7001.22|0
1692786000000|2023-08-23 10:20:00|7000.49|7000.49|7003.57|7003.57|7003.57|7003.57|6999.03|6999.03|0
1692786300000|2023-08-23 10:25:00|7003.73|7003.73|7005.99|7005.99|7006.15|7006.15|7003|7003|0
1692786600000|2023-08-23 10:30:00|7006.09|7006.09|7010.65|7010.65|7010.65|7010.65|7005.36|7005.36|0
1692786900000|2023-08-23 10:35:00|7009.65|7009.65|7002.8|7002.8|7009.65|7009.65|7000.25|7000.25|0
1692787200000|2023-08-23 10:40:00|7002.64|7002.64|6996.31|6996.31|7003.01|7003.01|6996.31|6996.31|0
1692787500000|2023-08-23 10:45:00|6997.31|6997.31|6997.51|6997.51|6999.93|6999.93|6996.54|6996.54|0
1692787800000|2023-08-23 10:50:00|6996.51|6996.51|6992.72|6992.72|6999.67|6999.67|6992.72|6992.72|0
1692788100000|2023-08-23 10:55:00|6993.72|6993.72|6995.93|6995.93|6998.11|6998.11|6992.91|6992.91|0
1692788400000|2023-08-23 11:00:00|6997.38|6997.38|6994.86|6994.86|6997.54|6997.54|6994.86|6994.86|0
1692788700000|2023-08-23 11:05:00|6995.18|6995.18|6996.68|6996.68|6996.84|6996.84|6990.78|6990.78|0
1692789000000|2023-08-23 11:10:00|6996.2|6996.2|6993.15|6993.15|6996.2|6996.2|6991.39|6991.39|0
1692789300000|2023-08-23 11:15:00|6991.15|6991.15|6988.3|6988.3|6992.42|6992.42|6988.3|6988.3|0
1692789600000|2023-08-23 11:20:00|6986.84|6986.84|6985.41|6985.41|6986.84|6986.84|6985.31|6985.31|0
1692789900000|2023-08-23 11:25:00|6986.13|6986.13|6992.55|6992.55|6992.55|6992.55|6985.78|6985.78|0
1692790200000|2023-08-23 11:30:00|6991.75|6991.75|6988.9|6988.9|6991.75|6991.75|6988.9|6988.9|0
1692790500000|2023-08-23 11:35:00|6988.42|6988.42|6977.3|6977.3|6988.42|6988.42|6977.3|6977.3|0
1692790800000|2023-08-23 11:40:00|6978.1|6978.1|6980.36|6980.36|6980.36|6980.36|6977.53|6977.53|0
1692791100000|2023-08-23 11:45:00|6980.52|6980.52|6980.9|6980.9|6981.9|6981.9|6978.9|6978.9|0
1692791400000|2023-08-23 11:50:00|6981|6981|6980.6|6980.6|6983.66|6983.66|6978.58|6978.58|0
1692791700000|2023-08-23 11:55:00|6979.87|6979.87|6981.48|6981.48|6981.48|6981.48|6979.87|6979.87|0
1692792000000|2023-08-23 12:00:00|6982.49|6982.49|6983.05|6983.05|6983.67|6983.67|6979.98|6979.98|0
1692792300000|2023-08-23 12:05:00|6982.89|6982.89|6986|6986|6987.62|6987.62|6982.41|6982.41|0
1692792600000|2023-08-23 12:10:00|6985.52|6985.52|6990.21|6990.21|6990.21|6990.21|6985.16|6985.16|0
1692792900000|2023-08-23 12:15:00|6989.89|6989.89|6988.94|6988.94|6992.75|6992.75|6988.94|6988.94|0
1692793200000|2023-08-23 12:20:00|6988.21|6988.21|6986.22|6986.22|6988.94|6988.94|6986.22|6986.22|0
1692793500000|2023-08-23 12:25:00|6985.49|6985.49|6980.64|6980.64|6985.49|6985.49|6980.64|6980.64|0
1692793800000|2023-08-23 12:30:00|6980.8|6980.8|6979.87|6979.87|6980.87|6980.87|6979.34|6979.34|0
1692794100000|2023-08-23 12:35:00|6978.82|6978.82|6983.45|6983.45|6983.77|6983.77|6974.49|6974.49|0
1692794400000|2023-08-23 12:40:00|6983.29|6983.29|6984.6|6984.6|6985.36|6985.36|6982.81|6982.81|0
1692794700000|2023-08-23 12:45:00|6986.06|6986.06|6987.71|6987.71|6991.53|6991.53|6985.69|6985.69|0
1692795000000|2023-08-23 12:50:00|6986.99|6986.99|6975.65|6975.65|6986.99|6986.99|6975.65|6975.65|0
1692795300000|2023-08-23 12:55:00|6976.65|6976.65|6971.39|6971.39|6976.65|6976.65|6971.39|6971.39|0
1692795600000|2023-08-23 13:00:00|6971.23|6971.23|6979.28|6979.28|6979.6|6979.6|6971.23|6971.23|0
1692795900000|2023-08-23 13:05:00|6978.55|6978.55|6979.88|6979.88|6979.88|6979.88|6977.51|6977.51|0
1692796200000|2023-08-23 13:10:00|6980.24|6980.24|6986.34|6986.34|6987.8|6987.8|6980.24|6980.24|0
1692796500000|2023-08-23 13:15:00|6985.34|6985.34|6990.54|6990.54|6991.7|6991.7|6984.86|6984.86|0
1692796800000|2023-08-23 13:20:00|6989.09|6989.09|6986.92|6986.92|6989.09|6989.09|6986.47|6986.47|0
1692797100000|2023-08-23 13:25:00|6985.92|6985.92|6984.32|6984.32|6985.92|6985.92|6983.67|6983.67|0
1692797400000|2023-08-23 13:30:00|6983.32|6983.32|6985.42|6985.42|6987.3|6987.3|6982.59|6982.59|0
1692797700000|2023-08-23 13:35:00|6986.88|6986.88|6981.55|6981.55|6987.61|6987.61|6979.97|6979.97|0
1692798000000|2023-08-23 13:40:00|6982.03|6982.03|6984.96|6984.96|6985.08|6985.08|6981.77|6981.77|0
1692798300000|2023-08-23 13:45:00|6985.69|6985.69|6982.38|6982.38|6985.69|6985.69|6981.49|6981.49|0
1692798600000|2023-08-23 13:50:00|6981.38|6981.38|6978.36|6978.36|6983.89|6983.89|6977.79|6977.79|0
1692798900000|2023-08-23 13:55:00|6979.09|6979.09|6975.02|6975.02|6980.41|6980.41|6975.02|6975.02|0
1692799200000|2023-08-23 14:00:00|6975.5|6975.5|6975.71|6975.71|6977.69|6977.69|6973.98|6973.98|0
1692799500000|2023-08-23 14:05:00|6976.44|6976.44|6979.37|6979.37|6979.5|6979.5|6975.55|6975.55|0
1692799800000|2023-08-23 14:10:00|6979.13|6979.13|6981.79|6981.79|6984.25|6984.25|6979.13|6979.13|0
1692800100000|2023-08-23 14:15:00|6981.95|6981.95|6978.3|6978.3|6983.52|6983.52|6977.14|6977.14|0
1692800400000|2023-08-23 14:20:00|6977.57|6977.57|6973.8|6973.8|6977.57|6977.57|6971.07|6971.07|0
1692800700000|2023-08-23 14:25:00|6974.53|6974.53|6974.85|6974.85|6976.38|6976.38|6973.7|6973.7|0
1692801000000|2023-08-23 14:30:00|6974.51|6974.51|6973.17|6973.17|6978.94|6978.94|6972.11|6972.11|0
1692801300000|2023-08-23 14:35:00|6972.44|6972.44|6970.61|6970.61|6972.96|6972.96|6969.18|6969.18|0
1692801600000|2023-08-23 14:40:00|6971.61|6971.61|6977.2|6977.2|6977.56|6977.56|6971.61|6971.61|0
1692801900000|2023-08-23 14:45:00|6976.47|6976.47|6977.83|6977.83|6978.4|6978.4|6975.01|6975.01|0
1692802200000|2023-08-23 14:50:00|6978.31|6978.31|6978.51|6978.51|6978.73|6978.73|6976.72|6976.72|0
1692802500000|2023-08-23 14:55:00|6978.39|6978.39|6980.59|6980.59|6982.78|6982.78|6978.39|6978.39|0
1692802800000|2023-08-23 15:00:00|6980.43|6980.43|6982.98|6982.98|6985.39|6985.39|6980.43|6980.43|0
1692803100000|2023-08-23 15:05:00|6982.25|6982.25|6985.94|6985.94|6986.41|6986.41|6981.25|6981.25|0
1692803400000|2023-08-23 15:10:00|6986.1|6986.1|6984.98|6984.98|6989.03|6989.03|6984.4|6984.4|0
1692803700000|2023-08-23 15:15:00|6984.5|6984.5|6984.23|6984.23|6986.23|6986.23|6981.68|6981.68|0
1692804000000|2023-08-23 15:20:00|6983.91|6983.91|6984.5|6984.5|6988.28|6988.28|6982.91|6982.91|0
1692804300000|2023-08-23 15:25:00|6983.77|6983.77|6990.92|6990.92|6993.11|6993.11|6983.77|6983.77|0
1692861300000|2023-08-24 07:15:00|7084.84|7084.84|7079.2|7079.2|7087.11|7087.11|7073.4|7073.4|0
1692861600000|2023-08-24 07:20:00|7082.11|7082.11|7083.68|7083.68|7086.73|7086.73|7079.71|7079.71|0
1692861900000|2023-08-24 07:25:00|7083.8|7083.8|7085.98|7085.98|7089.26|7089.26|7080.44|7080.44|0
1692862200000|2023-08-24 07:30:00|7085.25|7085.25|7081.04|7081.04|7085.25|7085.25|7078.23|7078.23|0
1692862500000|2023-08-24 07:35:00|7081.68|7081.68|7085.16|7085.16|7086.88|7086.88|7079.33|7079.33|0
1692862800000|2023-08-24 07:40:00|7085.41|7085.41|7084.45|7084.45|7090.81|7090.81|7084.45|7084.45|0
1692863100000|2023-08-24 07:45:00|7085.9|7085.9|7083.9|7083.9|7085.9|7085.9|7082.44|7082.44|0
1692863400000|2023-08-24 07:50:00|7084.38|7084.38|7087.02|7087.02|7087.75|7087.75|7082.74|7082.74|0
1692863700000|2023-08-24 07:55:00|7086.02|7086.02|7078.23|7078.23|7086.02|7086.02|7078.23|7078.23|0
1692864000000|2023-08-24 08:00:00|7077.91|7077.91|7078.86|7078.86|7079.86|7079.86|7076.78|7076.78|0
1692864300000|2023-08-24 08:05:00|7077.86|7077.86|7074.65|7074.65|7079.86|7079.86|7074.63|7074.63|0
1692864600000|2023-08-24 08:10:00|7075.38|7075.38|7073.29|7073.29|7075.45|7075.45|7072.89|7072.89|0
1692864900000|2023-08-24 08:15:00|7072.97|7072.97|7068.73|7068.73|7072.97|7072.97|7066.59|7066.59|0
1692865200000|2023-08-24 08:20:00|7068.97|7068.97|7071.18|7071.18|7071.18|7071.18|7067.27|7067.27|0
1692865500000|2023-08-24 08:25:00|7070.18|7070.18|7075.08|7075.08|7075.56|7075.56|7070.18|7070.18|0
1692865800000|2023-08-24 08:30:00|7075.8|7075.8|7084.46|7084.46|7084.46|7084.46|7075.8|7075.8|0
1692866100000|2023-08-24 08:35:00|7085.46|7085.46|7087.28|7087.28|7087.28|7087.28|7084.78|7084.78|0
1692866400000|2023-08-24 08:40:00|7088.01|7088.01|7083.95|7083.95|7088.01|7088.01|7083.95|7083.95|0
1692866700000|2023-08-24 08:45:00|7084.68|7084.68|7080.99|7080.99|7085.73|7085.73|7080.99|7080.99|0
1692867000000|2023-08-24 08:50:00|7079.99|7079.99|7077.67|7077.67|7080.31|7080.31|7077.39|7077.39|0
1692867300000|2023-08-24 08:55:00|7076.94|7076.94|7073.98|7073.98|7076.94|7076.94|7073.98|7073.98|0
1692867600000|2023-08-24 09:00:00|7074.22|7074.22|7084.38|7084.38|7085.11|7085.11|7074.1|7074.1|0
1692867900000|2023-08-24 09:05:00|7085.84|7085.84|7084.32|7084.32|7085.84|7085.84|7082.24|7082.24|0
1692868200000|2023-08-24 09:10:00|7084.57|7084.57|7083.05|7083.05|7084.69|7084.69|7081.68|7081.68|0
1692868500000|2023-08-24 09:15:00|7082.05|7082.05|7079.22|7079.22|7082.05|7082.05|7078.49|7078.49|0
1692868800000|2023-08-24 09:20:00|7079.54|7079.54|7072.78|7072.78|7080.95|7080.95|7072.69|7072.69|0
1692869100000|2023-08-24 09:25:00|7072.14|7072.14|7069.89|7069.89|7072.14|7072.14|7069.57|7069.57|0
1692869400000|2023-08-24 09:30:00|7070.62|7070.62|7059.87|7059.87|7071.62|7071.62|7058.78|7058.78|0
1692869700000|2023-08-24 09:35:00|7059.39|7059.39|7055.99|7055.99|7059.39|7059.39|7055.65|7055.65|0
1692870000000|2023-08-24 09:40:00|7055.67|7055.67|7061.07|7061.07|7061.43|7061.43|7055.35|7055.35|0
1692870300000|2023-08-24 09:45:00|7061.43|7061.43|7065.55|7065.55|7065.71|7065.71|7060.58|7060.58|0
1692870600000|2023-08-24 09:50:00|7065.67|7065.67|7081.04|7081.04|7082.04|7082.04|7064.94|7064.94|0
1692870900000|2023-08-24 09:55:00|7081.68|7081.68|7085.18|7085.18|7085.18|7085.18|7079.87|7079.87|0
1692871200000|2023-08-24 10:00:00|7084.94|7084.94|7091.71|7091.71|7091.71|7091.71|7084.94|7084.94|0
1692871500000|2023-08-24 10:05:00|7090.7|7090.7|7092.67|7092.67|7092.67|7092.67|7088.93|7088.93|0
1692871800000|2023-08-24 10:10:00|7091.67|7091.67|7085.51|7085.51|7091.67|7091.67|7085.29|7085.29|0
1692872100000|2023-08-24 10:15:00|7085.83|7085.83|7082.61|7082.61|7086.56|7086.56|7082.61|7082.61|0
1692872400000|2023-08-24 10:20:00|7082.93|7082.93|7088|7088|7088|7088|7080.2|7080.2|0
1692872700000|2023-08-24 10:25:00|7088.73|7088.73|7100.6|7100.6|7102.29|7102.29|7088.73|7088.73|0
1692873000000|2023-08-24 10:30:00|7100.92|7100.92|7095.05|7095.05|7101.65|7101.65|7095.05|7095.05|0
1692873300000|2023-08-24 10:35:00|7094.05|7094.05|7092.23|7092.23|7096.15|7096.15|7091.91|7091.91|0
1692873600000|2023-08-24 10:40:00|7091.23|7091.23|7096.03|7096.03|7096.03|7096.03|7091.23|7091.23|0
1692873900000|2023-08-24 10:45:00|7096.35|7096.35|7100.13|7100.13|7100.41|7100.41|7096.03|7096.03|0
1692874200000|2023-08-24 10:50:00|7101.13|7101.13|7101|7101|7102.9|7102.9|7100.27|7100.27|0
1692874500000|2023-08-24 10:55:00|7100.27|7100.27|7099.16|7099.16|7102.27|7102.27|7095.88|7095.88|0
1692874800000|2023-08-24 11:00:00|7098.16|7098.16|7100.91|7100.91|7103.65|7103.65|7098.04|7098.04|0
1692875100000|2023-08-24 11:05:00|7100.79|7100.79|7100.86|7100.86|7100.86|7100.86|7099.01|7099.01|0
1692875400000|2023-08-24 11:10:00|7101.87|7101.87|7099.31|7099.31|7103.91|7103.91|7099.31|7099.31|0
1692875700000|2023-08-24 11:15:00|7100.04|7100.04|7103.82|7103.82|7104.18|7104.18|7097.44|7097.44|0
1692876000000|2023-08-24 11:20:00|7104.14|7104.14|7112.61|7112.61|7112.93|7112.93|7104.14|7104.14|0
1692876300000|2023-08-24 11:25:00|7111.15|7111.15|7108.6|7108.6|7111.33|7111.33|7108.6|7108.6|0
1692876600000|2023-08-24 11:30:00|7108.48|7108.48|7104.85|7104.85|7108.48|7108.48|7101.94|7101.94|0
1692876900000|2023-08-24 11:35:00|7103.85|7103.85|7094.84|7094.84|7103.85|7103.85|7094.84|7094.84|0
1692877200000|2023-08-24 11:40:00|7095.57|7095.57|7089.8|7089.8|7095.57|7095.57|7089.58|7089.58|0
1692877500000|2023-08-24 11:45:00|7087.8|7087.8|7089.61|7089.61|7091.61|7091.61|7086.34|7086.34|0
1692877800000|2023-08-24 11:50:00|7090.61|7090.61|7090.29|7090.29|7090.61|7090.61|7089.97|7089.97|0
1692878100000|2023-08-24 11:55:00|7091.02|7091.02|7093.51|7093.51|7097.06|7097.06|7091.02|7091.02|0
1692878400000|2023-08-24 12:00:00|7092.51|7092.51|7087.55|7087.55|7092.51|7092.51|7086.5|7086.5|0
1692878700000|2023-08-24 12:05:00|7086.55|7086.55|7088.97|7088.97|7088.97|7088.97|7085.26|7085.26|0
1692879000000|2023-08-24 12:10:00|7087.51|7087.51|7087.2|7087.2|7090.57|7090.57|7085.2|7085.2|0
1692879300000|2023-08-24 12:15:00|7087.93|7087.93|7084.38|7084.38|7088.39|7088.39|7081.19|7081.19|0
1692879600000|2023-08-24 12:20:00|7083.37|7083.37|7083.24|7083.24|7083.56|7083.56|7082.01|7082.01|0
1692879900000|2023-08-24 12:25:00|7082.24|7082.24|7082.99|7082.99|7082.99|7082.99|7081.05|7081.05|0
1692880200000|2023-08-24 12:30:00|7083.63|7083.63|7086.41|7086.41|7088.51|7088.51|7083.63|7083.63|0
1692880500000|2023-08-24 12:35:00|7084.95|7084.95|7083.03|7083.03|7085.53|7085.53|7082.3|7082.3|0
1692880800000|2023-08-24 12:40:00|7085.21|7085.21|7087.37|7087.37|7087.37|7087.37|7084.76|7084.76|0
1692881100000|2023-08-24 12:45:00|7087.5|7087.5|7089.08|7089.08|7091.25|7091.25|7087.5|7087.5|0
1692881400000|2023-08-24 12:50:00|7087.62|7087.62|7089.04|7089.04|7089.04|7089.04|7087.62|7087.62|0
1692881700000|2023-08-24 12:55:00|7088.31|7088.31|7087.79|7087.79|7089.31|7089.31|7085.94|7085.94|0
1692882000000|2023-08-24 13:00:00|7087.06|7087.06|7087.72|7087.72|7088.2|7088.2|7086.06|7086.06|0
1692882300000|2023-08-24 13:05:00|7088.36|7088.36|7086.06|7086.06|7088.36|7088.36|7085.06|7085.06|0
1692882600000|2023-08-24 13:10:00|7086.79|7086.79|7082.87|7082.87|7086.79|7086.79|7082.87|7082.87|0
1692882900000|2023-08-24 13:15:00|7083.11|7083.11|7084.08|7084.08|7084.42|7084.42|7081.84|7081.84|0
1692883200000|2023-08-24 13:20:00|7085.08|7085.08|7090.5|7090.5|7090.82|7090.82|7085.08|7085.08|0
1692883500000|2023-08-24 13:25:00|7090.26|7090.26|7086.23|7086.23|7091.15|7091.15|7086.23|7086.23|0
1692883800000|2023-08-24 13:30:00|7087.68|7087.68|7084.43|7084.43|7088.88|7088.88|7082.97|7082.97|0
1692884100000|2023-08-24 13:35:00|7082.97|7082.97|7083.92|7083.92|7086.45|7086.45|7082.97|7082.97|0
1692884400000|2023-08-24 13:40:00|7083.6|7083.6|7075.08|7075.08|7083.6|7083.6|7074.88|7074.88|0
1692884700000|2023-08-24 13:45:00|7074.35|7074.35|7067.29|7067.29|7075.08|7075.08|7067.29|7067.29|0
1692885000000|2023-08-24 13:50:00|7066.56|7066.56|7072.02|7072.02|7075.07|7075.07|7066.32|7066.32|0
1692885300000|2023-08-24 13:55:00|7072.14|7072.14|7071.87|7071.87|7074.32|7074.32|7070.82|7070.82|0
1692885600000|2023-08-24 14:00:00|7072.37|7072.37|7071.7|7071.7|7075.86|7075.86|7069.49|7069.49|0
1692885900000|2023-08-24 14:05:00|7071.94|7071.94|7066.6|7066.6|7072.94|7072.94|7065.87|7065.87|0
1692886200000|2023-08-24 14:10:00|7065.6|7065.6|7059.48|7059.48|7065.6|7065.6|7059.48|7059.48|0
1692886500000|2023-08-24 14:15:00|7059.16|7059.16|7060.12|7060.12|7065.22|7065.22|7058.12|7058.12|0
1692886800000|2023-08-24 14:20:00|7061.12|7061.12|7060.03|7060.03|7065.91|7065.91|7059.76|7059.76|0
1692887100000|2023-08-24 14:25:00|7059.9|7059.9|7049.68|7049.68|7061.4|7061.4|7049.68|7049.68|0
1692887400000|2023-08-24 14:30:00|7048.95|7048.95|7039.65|7039.65|7048.95|7048.95|7039.65|7039.65|0
1692887700000|2023-08-24 14:35:00|7038.92|7038.92|7037.34|7037.34|7038.92|7038.92|7032.03|7032.03|0
1692888000000|2023-08-24 14:40:00|7037.66|7037.66|7029.11|7029.11|7040.64|7040.64|7026.45|7026.45|0
1692888300000|2023-08-24 14:45:00|7028.38|7028.38|7034.35|7034.35|7034.35|7034.35|7024.93|7024.93|0
1692888600000|2023-08-24 14:50:00|7035.35|7035.35|7040.22|7040.22|7040.46|7040.46|7035.03|7035.03|0
1692888900000|2023-08-24 14:55:00|7040.34|7040.34|7037.92|7037.92|7041.11|7041.11|7037.19|7037.19|0
1692889200000|2023-08-24 15:00:00|7037.19|7037.19|7027.45|7027.45|7037.19|7037.19|7023.18|7023.18|0
1692889500000|2023-08-24 15:05:00|7025.72|7025.72|7024|7024|7025.72|7025.72|7020.68|7020.68|0
1692889800000|2023-08-24 15:10:00|7024.32|7024.32|7030.11|7030.11|7031.11|7031.11|7024.32|7024.32|0
1692890100000|2023-08-24 15:15:00|7029.38|7029.38|7030.94|7030.94|7031.7|7031.7|7027.74|7027.74|0
1692890400000|2023-08-24 15:20:00|7030.62|7030.62|7030.15|7030.15|7032.84|7032.84|7029.78|7029.78|0
1692890700000|2023-08-24 15:25:00|7031.15|7031.15|7028.71|7028.71|7031.15|7031.15|7026.66|7026.66|0
1692947700000|2023-08-25 07:15:00|7049.02|7049.02|7051.01|7051.01|7059.94|7059.94|7049.02|7049.02|0
1692948000000|2023-08-25 07:20:00|7053.01|7053.01|7060.08|7060.08|7061.81|7061.81|7053.01|7053.01|0
1692948300000|2023-08-25 07:25:00|7061.08|7061.08|7069.83|7069.83|7075.02|7075.02|7061.08|7061.08|0
1692948600000|2023-08-25 07:30:00|7067.83|7067.83|7070.95|7070.95|7075.9|7075.9|7065.64|7065.64|0
1692948900000|2023-08-25 07:35:00|7071.95|7071.95|7064.47|7064.47|7071.95|7071.95|7061.6|7061.6|0
1692949200000|2023-08-25 07:40:00|7064.72|7064.72|7063.3|7063.3|7064.97|7064.97|7062.96|7062.96|0
1692949500000|2023-08-25 07:45:00|7062.3|7062.3|7065.67|7065.67|7065.67|7065.67|7061.3|7061.3|0
1692949800000|2023-08-25 07:50:00|7062.02|7062.02|7056.83|7056.83|7062.02|7062.02|7056.83|7056.83|0
1692950100000|2023-08-25 07:55:00|7056.95|7056.95|7062.71|7062.71|7063.55|7063.55|7056.95|7056.95|0
1692950400000|2023-08-25 08:00:00|7063.71|7063.71|7067.22|7067.22|7068.67|7068.67|7063.71|7063.71|0
1692950700000|2023-08-25 08:05:00|7068.22|7068.22|7059.54|7059.54|7068.67|7068.67|7059.54|7059.54|0
1692951000000|2023-08-25 08:10:00|7058.08|7058.08|7061.27|7061.27|7061.27|7061.27|7058.08|7058.08|0
1692951300000|2023-08-25 08:15:00|7062.27|7062.27|7062.41|7062.41|7065.54|7065.54|7062.27|7062.27|0
1692951600000|2023-08-25 08:20:00|7064.41|7064.41|7073.83|7073.83|7073.83|7073.83|7064.41|7064.41|0
1692951900000|2023-08-25 08:25:00|7071.65|7071.65|7061.6|7061.6|7071.65|7071.65|7061.6|7061.6|0
1692952200000|2023-08-25 08:30:00|7061.92|7061.92|7066.33|7066.33|7067.06|7067.06|7061.58|7061.58|0
1692952500000|2023-08-25 08:35:00|7065.33|7065.33|7062|7062|7065.33|7065.33|7062|7062|0
1692952800000|2023-08-25 08:40:00|7063|7063|7055.98|7055.98|7063.24|7063.24|7054.31|7054.31|0
1692953100000|2023-08-25 08:45:00|7056.3|7056.3|7052.65|7052.65|7056.3|7056.3|7052.65|7052.65|0
1692953400000|2023-08-25 08:50:00|7052.53|7052.53|7056.27|7056.27|7056.27|7056.27|7052.53|7052.53|0
1692953700000|2023-08-25 08:55:00|7056.59|7056.59|7065.78|7065.78|7065.78|7065.78|7056.59|7056.59|0
1692954000000|2023-08-25 09:00:00|7065.46|7065.46|7066.55|7066.55|7068.97|7068.97|7062|7062|0
1692954300000|2023-08-25 09:05:00|7065.55|7065.55|7063.18|7063.18|7066.23|7066.23|7063.18|7063.18|0
1692954600000|2023-08-25 09:10:00|7062.86|7062.86|7055.16|7055.16|7062.86|7062.86|7053.7|7053.7|0
1692954900000|2023-08-25 09:15:00|7055.28|7055.28|7054.72|7054.72|7056.17|7056.17|7052.94|7052.94|0
1692955200000|2023-08-25 09:20:00|7055.72|7055.72|7055.72|7055.72|7055.72|7055.72|7055.72|7055.72|0
1692955500000|2023-08-25 09:25:00|7055.4|7055.4|7055.52|7055.52|7056.86|7056.86|7055.4|7055.4|0
1692955800000|2023-08-25 09:30:00|7056.25|7056.25|7053.22|7053.22|7056.52|7056.52|7052.22|7052.22|0
1692956100000|2023-08-25 09:35:00|7054.22|7054.22|7055.86|7055.86|7055.86|7055.86|7054.22|7054.22|0
1692956400000|2023-08-25 09:40:00|7059.51|7059.51|7059.51|7059.51|7059.51|7059.51|7059.51|7059.51|0
1692956700000|2023-08-25 09:45:00|7059.15|7059.15|7059.3|7059.3|7059.45|7059.45|7057.83|7057.83|0
1692957000000|2023-08-25 09:50:00|7058.57|7058.57|7057.45|7057.45|7059.18|7059.18|7057.45|7057.45|0
1692957300000|2023-08-25 09:55:00|7057.62|7057.62|7057.47|7057.47|7057.62|7057.62|7056.47|7056.47|0
1692957600000|2023-08-25 10:00:00|7058.93|7058.93|7065.06|7065.06|7065.06|7065.06|7058.93|7058.93|0
1692957900000|2023-08-25 10:05:00|7065.7|7065.7|7068.62|7068.62|7068.62|7068.62|7065.38|7065.38|0
1692958200000|2023-08-25 10:10:00|7070.08|7070.08|7065.11|7065.11|7071.08|7071.08|7065.11|7065.11|0
1692958500000|2023-08-25 10:15:00|7066.11|7066.11|7068.89|7068.89|7069.35|7069.35|7066.11|7066.11|0
1692958800000|2023-08-25 10:20:00|7069.89|7069.89|7068.89|7068.89|7069.89|7069.89|7068.89|7068.89|0
1692959100000|2023-08-25 10:25:00|7070.89|7070.89|7070.03|7070.03|7072.35|7072.35|7070.03|7070.03|0
1692959400000|2023-08-25 10:30:00|7069.03|7069.03|7066.84|7066.84|7069.03|7069.03|7066.84|7066.84|0
1692959700000|2023-08-25 10:35:00|7066.72|7066.72|7068.82|7068.82|7070.28|7070.28|7066.72|7066.72|0
1692960000000|2023-08-25 10:40:00|7068.7|7068.7|7066.38|7066.38|7068.7|7068.7|7066.38|7066.38|0
1692960300000|2023-08-25 10:45:00|7067.38|7067.38|7069.56|7069.56|7069.56|7069.56|7067.38|7067.38|0
1692960600000|2023-08-25 10:50:00|7069.44|7069.44|7070.9|7070.9|7071|7071|7069.44|7069.44|0
1692960900000|2023-08-25 10:55:00|7070.17|7070.17|7070.29|7070.29|7071.29|7071.29|7070.17|7070.17|0
1692961200000|2023-08-25 11:00:00|7072.48|7072.48|7078.55|7078.55|7080.14|7080.14|7072.48|7072.48|0
1692961500000|2023-08-25 11:05:00|7079.56|7079.56|7083.77|7083.77|7087.33|7087.33|7079.56|7079.56|0
1692961800000|2023-08-25 11:10:00|7083.04|7083.04|7079.07|7079.07|7084.12|7084.12|7079.07|7079.07|0
1692962100000|2023-08-25 11:15:00|7080.07|7080.07|7086.28|7086.28|7086.28|7086.28|7080.07|7080.07|0
1692962400000|2023-08-25 11:20:00|7086.6|7086.6|7086.78|7086.78|7087.78|7087.78|7083.69|7083.69|0
1692962700000|2023-08-25 11:25:00|7086.66|7086.66|7087.71|7087.71|7087.71|7087.71|7085.98|7085.98|0
1692963000000|2023-08-25 11:30:00|7087.59|7087.59|7085.8|7085.8|7087.59|7087.59|7085.35|7085.35|0
1692963300000|2023-08-25 11:35:00|7085.97|7085.97|7087.09|7087.09|7088.1|7088.1|7085.09|7085.09|0
1692963600000|2023-08-25 11:40:00|7087.82|7087.82|7087.8|7087.8|7088.8|7088.8|7085.97|7085.97|0
1692963900000|2023-08-25 11:45:00|7087.68|7087.68|7085.23|7085.23|7087.68|7087.68|7085.23|7085.23|0
1692964200000|2023-08-25 11:50:00|7084.23|7084.23|7080.44|7080.44|7084.23|7084.23|7080.31|7080.31|0
1692964500000|2023-08-25 11:55:00|7081.44|7081.44|7080.12|7080.12|7081.44|7081.44|7080.12|7080.12|0
1692964800000|2023-08-25 12:00:00|7079.48|7079.48|7080.27|7080.27|7080.53|7080.53|7078.84|7078.84|0
1692965100000|2023-08-25 12:05:00|7079.27|7079.27|7080.27|7080.27|7080.27|7080.27|7077.08|7077.08|0
1692965400000|2023-08-25 12:10:00|7080.4|7080.4|7084.55|7084.55|7085.27|7085.27|7080.4|7080.4|0
1692965700000|2023-08-25 12:15:00|7085.55|7085.55|7088.57|7088.57|7088.57|7088.57|7085.55|7085.55|0
1692966000000|2023-08-25 12:20:00|7089.3|7089.3|7089.01|7089.01|7089.3|7089.3|7087.66|7087.66|0
1692966300000|2023-08-25 12:25:00|7090.01|7090.01|7090.21|7090.21|7090.21|7090.21|7088.16|7088.16|0
1692966600000|2023-08-25 12:30:00|7090.46|7090.46|7090.72|7090.72|7091.31|7091.31|7088.12|7088.12|0
1692966900000|2023-08-25 12:35:00|7091.04|7091.04|7090.26|7090.26|7092.27|7092.27|7089.53|7089.53|0
1692967200000|2023-08-25 12:40:00|7089.53|7089.53|7093.78|7093.78|7094.1|7094.1|7089.53|7089.53|0
1692967500000|2023-08-25 12:45:00|7094.1|7094.1|7090.96|7090.96|7094.1|7094.1|7090.96|7090.96|0
1692967800000|2023-08-25 12:50:00|7092.96|7092.96|7090.27|7090.27|7093.07|7093.07|7089.34|7089.34|0
1692968100000|2023-08-25 12:55:00|7093.18|7093.18|7086.21|7086.21|7093.18|7093.18|7086.21|7086.21|0
1692968400000|2023-08-25 13:00:00|7085.88|7085.88|7087.78|7087.78|7087.78|7087.78|7085.15|7085.15|0
1692968700000|2023-08-25 13:05:00|7087.14|7087.14|7086.05|7086.05|7087.78|7087.78|7085.32|7085.32|0
1692969000000|2023-08-25 13:10:00|7085.95|7085.95|7086.76|7086.76|7087.27|7087.27|7085.95|7085.95|0
1692969300000|2023-08-25 13:15:00|7086.03|7086.03|7074.81|7074.81|7086.03|7086.03|7074.08|7074.08|0
1692969600000|2023-08-25 13:20:00|7075.45|7075.45|7073.84|7073.84|7075.45|7075.45|7073.72|7073.72|0
1692969900000|2023-08-25 13:25:00|7074.84|7074.84|7073.17|7073.17|7074.84|7074.84|7070.71|7070.71|0
1692970200000|2023-08-25 13:30:00|7073|7073|7084.33|7084.33|7084.33|7084.33|7072.8|7072.8|0
1692970500000|2023-08-25 13:35:00|7085.79|7085.79|7082.41|7082.41|7091.26|7091.26|7081.51|7081.51|0
1692970800000|2023-08-25 13:40:00|7082.09|7082.09|7086.72|7086.72|7091.17|7091.17|7081.45|7081.45|0
1692971100000|2023-08-25 13:45:00|7086.82|7086.82|7096.49|7096.49|7096.49|7096.49|7086.82|7086.82|0
1692971400000|2023-08-25 13:50:00|7095.49|7095.49|7088.19|7088.19|7095.49|7095.49|7086.5|7086.5|0
1692971700000|2023-08-25 13:55:00|7086.46|7086.46|7083.3|7083.3|7086.46|7086.46|7082.63|7082.63|0
1692972000000|2023-08-25 14:00:00|7083.62|7083.62|7079.26|7079.26|7083.62|7083.62|7076.54|7076.54|0
1692972300000|2023-08-25 14:05:00|7078.26|7078.26|7063.43|7063.43|7078.26|7078.26|7063.43|7063.43|0
1692972600000|2023-08-25 14:10:00|7064.16|7064.16|7077.01|7077.01|7079.47|7079.47|7064.16|7064.16|0
1692972900000|2023-08-25 14:15:00|7078.47|7078.47|7073.36|7073.36|7089.72|7089.72|7073.36|7073.36|0
1692973200000|2023-08-25 14:20:00|7069.86|7069.86|7071.78|7071.78|7075.48|7075.48|7069.86|7069.86|0
1692973500000|2023-08-25 14:25:00|7072.51|7072.51|7073.09|7073.09|7074.12|7074.12|7069.33|7069.33|0
1692973800000|2023-08-25 14:30:00|7072.77|7072.77|7068.31|7068.31|7072.77|7072.77|7067.26|7067.26|0
1692974100000|2023-08-25 14:35:00|7069.03|7069.03|7064.27|7064.27|7069.03|7069.03|7064.23|7064.23|0
1692974400000|2023-08-25 14:40:00|7065|7065|7062.28|7062.28|7067.42|7067.42|7061.82|7061.82|0
1692974700000|2023-08-25 14:45:00|7062.6|7062.6|7058.56|7058.56|7064.01|7064.01|7056.23|7056.23|0
1692975000000|2023-08-25 14:50:00|7059.28|7059.28|7056.59|7056.59|7061.47|7061.47|7056.18|7056.18|0
1692975300000|2023-08-25 14:55:00|7055.86|7055.86|7056.17|7056.17|7056.59|7056.59|7053.93|7053.93|0
1692975600000|2023-08-25 15:00:00|7055.45|7055.45|7049.56|7049.56|7056.49|7056.49|7049.56|7049.56|0
1692975900000|2023-08-25 15:05:00|7050.29|7050.29|7056.67|7056.67|7058.43|7058.43|7049.56|7049.56|0
1692976200000|2023-08-25 15:10:00|7056.99|7056.99|7057.66|7057.66|7060.57|7060.57|7056.4|7056.4|0
1692976500000|2023-08-25 15:15:00|7056.93|7056.93|7052.7|7052.7|7056.93|7056.93|7049.47|7049.47|0
1692976800000|2023-08-25 15:20:00|7053.02|7053.02|7054.6|7054.6|7054.6|7054.6|7052.12|7052.12|0
1692977100000|2023-08-25 15:25:00|7055.33|7055.33|7055.78|7055.78|7059.49|7059.49|7054.45|7054.45|0
1693293300000|2023-08-29 07:15:00|7132.13|7132.13|7145.46|7145.46|7148.92|7148.92|7132.13|7132.13|0
1693293600000|2023-08-29 07:20:00|7147.28|7147.28|7161.09|7161.09|7162.09|7162.09|7144.84|7144.84|0
1693293900000|2023-08-29 07:25:00|7162.91|7162.91|7184.22|7184.22|7184.22|7184.22|7162.59|7162.59|0
1693294200000|2023-08-29 07:30:00|7185.22|7185.22|7161.69|7161.69|7185.22|7185.22|7161.69|7161.69|0
1693294500000|2023-08-29 07:35:00|7160.68|7160.68|7165.3|7165.3|7167.18|7167.18|7158.8|7158.8|0
1693294800000|2023-08-29 07:40:00|7164.98|7164.98|7155.99|7155.99|7166.92|7166.92|7155.99|7155.99|0
1693295100000|2023-08-29 07:45:00|7154.17|7154.17|7147.68|7147.68|7154.17|7154.17|7143.28|7143.28|0
1693295400000|2023-08-29 07:50:00|7148.68|7148.68|7144.72|7144.72|7153.86|7153.86|7142.9|7142.9|0
1693295700000|2023-08-29 07:55:00|7144.4|7144.4|7130.56|7130.56|7144.4|7144.4|7128.74|7128.74|0
1693296000000|2023-08-29 08:00:00|7130.24|7130.24|7142.56|7142.56|7143.31|7143.31|7129.24|7129.24|0
1693296300000|2023-08-29 08:05:00|7141.56|7141.56|7145.61|7145.61|7147.25|7147.25|7140.92|7140.92|0
1693296600000|2023-08-29 08:10:00|7144.61|7144.61|7145.87|7145.87|7147.71|7147.71|7142.65|7142.65|0
1693296900000|2023-08-29 08:15:00|7145.99|7145.99|7156.66|7156.66|7156.66|7156.66|7145.99|7145.99|0
1693297200000|2023-08-29 08:20:00|7156.98|7156.98|7165.73|7165.73|7165.73|7165.73|7156.34|7156.34|0
1693297500000|2023-08-29 08:25:00|7165.85|7165.85|7164.29|7164.29|7167.06|7167.06|7164.29|7164.29|0
1693297800000|2023-08-29 08:30:00|7163.97|7163.97|7166.7|7166.7|7170.16|7170.16|7163.97|7163.97|0
1693298100000|2023-08-29 08:35:00|7167.7|7167.7|7156.29|7156.29|7170.84|7170.84|7156.29|7156.29|0
1693298400000|2023-08-29 08:40:00|7155.28|7155.28|7152.64|7152.64|7157.11|7157.11|7151.64|7151.64|0
1693298700000|2023-08-29 08:45:00|7153.64|7153.64|7154.34|7154.34|7154.98|7154.98|7152.96|7152.96|0
1693299000000|2023-08-29 08:50:00|7154.22|7154.22|7153.54|7153.54|7154.66|7154.66|7152.53|7152.53|0
1693299300000|2023-08-29 08:55:00|7153.05|7153.05|7155.2|7155.2|7162.08|7162.08|7153.05|7153.05|0
1693299600000|2023-08-29 09:00:00|7154.88|7154.88|7155.22|7155.22|7157.04|7157.04|7154.04|7154.04|0
1693299900000|2023-08-29 09:05:00|7157.04|7157.04|7158.2|7158.2|7158.24|7158.24|7156.91|7156.91|0
1693300200000|2023-08-29 09:10:00|7158.4|7158.4|7155.89|7155.89|7159.04|7159.04|7155.07|7155.07|0
1693300500000|2023-08-29 09:15:00|7157.71|7157.71|7157.6|7157.6|7158.56|7158.56|7152.52|7152.52|0
1693300800000|2023-08-29 09:20:00|7157.92|7157.92|7161.89|7161.89|7162.21|7162.21|7156.1|7156.1|0
1693301100000|2023-08-29 09:25:00|7162.89|7162.89|7167.25|7167.25|7167.25|7167.25|7161.07|7161.07|0
1693301400000|2023-08-29 09:30:00|7165.43|7165.43|7169.21|7169.21|7170.07|7170.07|7165.43|7165.43|0
1693301700000|2023-08-29 09:35:00|7169.31|7169.31|7177.32|7177.32|7177.32|7177.32|7169.31|7169.31|0
1693302000000|2023-08-29 09:40:00|7177.44|7177.44|7184.77|7184.77|7184.77|7184.77|7177.44|7177.44|0
1693302300000|2023-08-29 09:45:00|7185.09|7185.09|7180.19|7180.19|7185.09|7185.09|7180.19|7180.19|0
1693302600000|2023-08-29 09:50:00|7178.37|7178.37|7180.87|7180.87|7180.87|7180.87|7174.91|7174.91|0
1693302900000|2023-08-29 09:55:00|7180.75|7180.75|7180.92|7180.92|7181.56|7181.56|7180.75|7180.75|0
1693303200000|2023-08-29 10:00:00|7181.04|7181.04|7175.78|7175.78|7181.04|7181.04|7175.4|7175.4|0
1693303500000|2023-08-29 10:05:00|7176.1|7176.1|7181.77|7181.77|7181.77|7181.77|7176.1|7176.1|0
1693303800000|2023-08-29 10:10:00|7181.45|7181.45|7178.89|7178.89|7182.33|7182.33|7176.12|7176.12|0
1693304100000|2023-08-29 10:15:00|7179.89|7179.89|7181.13|7181.13|7182.45|7182.45|7177.56|7177.56|0
1693304400000|2023-08-29 10:20:00|7181.45|7181.45|7188.95|7188.95|7188.95|7188.95|7181.45|7181.45|0
1693304700000|2023-08-29 10:25:00|7189.95|7189.95|7193.42|7193.42|7193.42|7193.42|7189.95|7189.95|0
1693305000000|2023-08-29 10:30:00|7196.42|7196.42|7194.24|7194.24|7196.42|7196.42|7191.6|7191.6|0
1693305300000|2023-08-29 10:35:00|7194.36|7194.36|7194.72|7194.72|7195.36|7195.36|7192.22|7192.22|0
1693305600000|2023-08-29 10:40:00|7195.72|7195.72|7189.92|7189.92|7195.72|7195.72|7189.92|7189.92|0
1693305900000|2023-08-29 10:45:00|7190.05|7190.05|7190.6|7190.6|7192.05|7192.05|7190.05|7190.05|0
1693306200000|2023-08-29 10:50:00|7188.78|7188.78|7183.77|7183.77|7188.78|7188.78|7183.77|7183.77|0
1693306500000|2023-08-29 10:55:00|7184.41|7184.41|7187.48|7187.48|7189.17|7189.17|7184.41|7184.41|0
1693306800000|2023-08-29 11:00:00|7187.38|7187.38|7190.85|7190.85|7190.85|7190.85|7187.38|7187.38|0
1693307100000|2023-08-29 11:05:00|7192.49|7192.49|7191.25|7191.25|7194.13|7194.13|7190.85|7190.85|0
1693307400000|2023-08-29 11:10:00|7190.93|7190.93|7189.11|7189.11|7193.25|7193.25|7189.11|7189.11|0
1693307700000|2023-08-29 11:15:00|7189.01|7189.01|7192.51|7192.51|7192.83|7192.83|7189.01|7189.01|0
1693308000000|2023-08-29 11:20:00|7192.83|7192.83|7190.11|7190.11|7192.93|7192.93|7190.11|7190.11|0
1693308300000|2023-08-29 11:25:00|7189.47|7189.47|7184.27|7184.27|7189.79|7189.79|7184.27|7184.27|0
1693308600000|2023-08-29 11:30:00|7183.95|7183.95|7187.79|7187.79|7187.79|7187.79|7183.64|7183.64|0
1693308900000|2023-08-29 11:35:00|7187.47|7187.47|7190.76|7190.76|7191.12|7191.12|7187.47|7187.47|0
1693309200000|2023-08-29 11:40:00|7189.76|7189.76|7190.94|7190.94|7191.58|7191.58|7189.76|7189.76|0
1693309500000|2023-08-29 11:45:00|7191.26|7191.26|7191.82|7191.82|7193.26|7193.26|7191.26|7191.26|0
1693309800000|2023-08-29 11:50:00|7191.5|7191.5|7189.35|7189.35|7191.5|7191.5|7187.67|7187.67|0
1693310100000|2023-08-29 11:55:00|7190.35|7190.35|7198.64|7198.64|7198.64|7198.64|7190.35|7190.35|0
1693310400000|2023-08-29 12:00:00|7198.32|7198.32|7195.37|7195.37|7200.54|7200.54|7194.88|7194.88|0
1693310700000|2023-08-29 12:05:00|7196.01|7196.01|7197.97|7197.97|7197.97|7197.97|7196.01|7196.01|0
1693311000000|2023-08-29 12:10:00|7198.21|7198.21|7188.78|7188.78|7198.21|7198.21|7188.78|7188.78|0
1693311300000|2023-08-29 12:15:00|7190.6|7190.6|7199.42|7199.42|7203.54|7203.54|7190.6|7190.6|0
1693311600000|2023-08-29 12:20:00|7199.25|7199.25|7188.91|7188.91|7199.25|7199.25|7188.91|7188.91|0
1693311900000|2023-08-29 12:25:00|7190.91|7190.91|7186.95|7186.95|7192.19|7192.19|7184.72|7184.72|0
1693312200000|2023-08-29 12:30:00|7185.13|7185.13|7185.17|7185.17|7185.45|7185.45|7179.34|7179.34|0
1693312500000|2023-08-29 12:35:00|7186.17|7186.17|7184.1|7184.1|7186.17|7186.17|7184.1|7184.1|0
1693312800000|2023-08-29 12:40:00|7182.28|7182.28|7182.1|7182.1|7182.42|7182.42|7180.46|7180.46|0
1693313100000|2023-08-29 12:45:00|7183.92|7183.92|7189.6|7189.6|7190.59|7190.59|7183.92|7183.92|0
1693313400000|2023-08-29 12:50:00|7190.6|7190.6|7187.72|7187.72|7193.65|7193.65|7187.72|7187.72|0
1693313700000|2023-08-29 12:55:00|7185.9|7185.9|7184.61|7184.61|7185.9|7185.9|7182.78|7182.78|0
1693314000000|2023-08-29 13:00:00|7184.73|7184.73|7183.77|7183.77|7185.09|7185.09|7183.77|7183.77|0
1693314300000|2023-08-29 13:05:00|7181.95|7181.95|7183.16|7183.16|7185.47|7185.47|7180.87|7180.87|0
1693314600000|2023-08-29 13:10:00|7183.48|7183.48|7178.14|7178.14|7183.48|7183.48|7178.14|7178.14|0
1693314900000|2023-08-29 13:15:00|7178.27|7178.27|7182.95|7182.95|7182.95|7182.95|7176.72|7176.72|0
1693315200000|2023-08-29 13:20:00|7183.59|7183.59|7180.31|7180.31|7187.24|7187.24|7179.47|7179.47|0
1693315500000|2023-08-29 13:25:00|7181.31|7181.31|7184.29|7184.29|7184.61|7184.61|7180.14|7180.14|0
1693315800000|2023-08-29 13:30:00|7185.3|7185.3|7190.02|7190.02|7190.02|7190.02|7180.49|7180.49|0
1693316100000|2023-08-29 13:35:00|7189.02|7189.02|7192.66|7192.66|7192.66|7192.66|7187.86|7187.86|0
1693316400000|2023-08-29 13:40:00|7193.66|7193.66|7202.97|7202.97|7202.97|7202.97|7193.66|7193.66|0
1693316700000|2023-08-29 13:45:00|7203.97|7203.97|7203.54|7203.54|7205.39|7205.39|7196.95|7196.95|0
1693317000000|2023-08-29 13:50:00|7203.86|7203.86|7201.82|7201.82|7205.24|7205.24|7197.39|7197.39|0
1693317300000|2023-08-29 13:55:00|7201.18|7201.18|7202.09|7202.09|7204.87|7204.87|7201.18|7201.18|0
1693317600000|2023-08-29 14:00:00|7204.69|7204.69|7196.69|7196.69|7210.21|7210.21|7196.69|7196.69|0
1693317900000|2023-08-29 14:05:00|7197.01|7197.01|7201.24|7201.24|7201.24|7201.24|7197.01|7197.01|0
1693318200000|2023-08-29 14:10:00|7201.11|7201.11|7194.23|7194.23|7201.11|7201.11|7189.12|7189.12|0
1693318500000|2023-08-29 14:15:00|7196.23|7196.23|7206.08|7206.08|7206.4|7206.4|7196.23|7196.23|0
1693318800000|2023-08-29 14:20:00|7207.08|7207.08|7213.62|7213.62|7214.58|7214.58|7207.08|7207.08|0
1693319100000|2023-08-29 14:25:00|7213.94|7213.94|7214.07|7214.07|7217.71|7217.71|7213.25|7213.25|0
1693319400000|2023-08-29 14:30:00|7214.39|7214.39|7215.48|7215.48|7217.01|7217.01|7214.39|7214.39|0
1693319700000|2023-08-29 14:35:00|7216.48|7216.48|7214.94|7214.94|7223.4|7223.4|7214.84|7214.84|0
1693320000000|2023-08-29 14:40:00|7216.77|7216.77|7209.04|7209.04|7216.77|7216.77|7209.04|7209.04|0
1693320300000|2023-08-29 14:45:00|7208.04|7208.04|7207.78|7207.78|7209.55|7209.55|7205.54|7205.54|0
1693320600000|2023-08-29 14:50:00|7209.61|7209.61|7210.32|7210.32|7213.92|7213.92|7207.28|7207.28|0
1693320900000|2023-08-29 14:55:00|7210.49|7210.49|7208.01|7208.01|7212.63|7212.63|7207.91|7207.91|0
1693321200000|2023-08-29 15:00:00|7207.01|7207.01|7210.32|7210.32|7211.64|7211.64|7205.19|7205.19|0
1693321500000|2023-08-29 15:05:00|7210.68|7210.68|7215.68|7215.68|7215.68|7215.68|7210|7210|0
1693321800000|2023-08-29 15:10:00|7216.68|7216.68|7224.19|7224.19|7225.43|7225.43|7216.68|7216.68|0
1693322100000|2023-08-29 15:15:00|7225.19|7225.19|7226.94|7226.94|7226.94|7226.94|7221.33|7221.33|0
1693322400000|2023-08-29 15:20:00|7227.26|7227.26|7224.63|7224.63|7229.03|7229.03|7222.07|7222.07|0
1693322700000|2023-08-29 15:25:00|7225.63|7225.63|7229.87|7229.87|7232.22|7232.22|7225.31|7225.31|0
1693379700000|2023-08-30 07:15:00|7258.89|7258.89|7259.58|7259.58|7267.73|7267.73|7253.93|7253.93|0
1693380000000|2023-08-30 07:20:00|7259.26|7259.26|7234.84|7234.84|7260.58|7260.58|7234.84|7234.84|0
1693380300000|2023-08-30 07:25:00|7235.16|7235.16|7237.84|7237.84|7239.17|7239.17|7235.16|7235.16|0
1693380600000|2023-08-30 07:30:00|7239.67|7239.67|7243.73|7243.73|7243.93|7243.93|7237.2|7237.2|0
1693380900000|2023-08-30 07:35:00|7245.74|7245.74|7243.73|7243.73|7247.38|7247.38|7243.22|7243.22|0
1693381200000|2023-08-30 07:40:00|7244.68|7244.68|7249.67|7249.67|7255.6|7255.6|7244.68|7244.68|0
1693381500000|2023-08-30 07:45:00|7250.67|7250.67|7255.28|7255.28|7255.28|7255.28|7250.13|7250.13|0
1693381800000|2023-08-30 07:50:00|7254.28|7254.28|7271.57|7271.57|7275.39|7275.39|7252.29|7252.29|0
1693382100000|2023-08-30 07:55:00|7270.93|7270.93|7269.87|7269.87|7272.87|7272.87|7265.96|7265.96|0
1693382400000|2023-08-30 08:00:00|7270.87|7270.87|7274.53|7274.53|7280.3|7280.3|7270.74|7270.74|0
1693382700000|2023-08-30 08:05:00|7273.53|7273.53|7265.22|7265.22|7273.53|7273.53|7263.08|7263.08|0
1693383000000|2023-08-30 08:10:00|7265.42|7265.42|7260.79|7260.79|7265.42|7265.42|7257.2|7257.2|0
1693383300000|2023-08-30 08:15:00|7260.15|7260.15|7264.99|7264.99|7268.27|7268.27|7260.15|7260.15|0
1693383600000|2023-08-30 08:20:00|7265.99|7265.99|7245.95|7245.95|7265.99|7265.99|7245.22|7245.22|0
1693383900000|2023-08-30 08:25:00|7246.68|7246.68|7241.52|7241.52|7248.04|7248.04|7240.52|7240.52|0
1693384200000|2023-08-30 08:30:00|7237.87|7237.87|7249.96|7249.96|7255.76|7255.76|7235.87|7235.87|0
1693384500000|2023-08-30 08:35:00|7250.96|7250.96|7250.32|7250.32|7253.1|7253.1|7247.91|7247.91|0
1693384800000|2023-08-30 08:40:00|7251.32|7251.32|7248.17|7248.17|7251.32|7251.32|7247.44|7247.44|0
1693385100000|2023-08-30 08:45:00|7250.17|7250.17|7248.44|7248.44|7252.63|7252.63|7245.71|7245.71|0
1693385400000|2023-08-30 08:50:00|7247.44|7247.44|7240.75|7240.75|7247.44|7247.44|7240.75|7240.75|0
1693385700000|2023-08-30 08:55:00|7242.75|7242.75|7245.33|7245.33|7246.45|7246.45|7242.75|7242.75|0
1693386000000|2023-08-30 09:00:00|7244.6|7244.6|7241.95|7241.95|7245.56|7245.56|7241.95|7241.95|0
1693386300000|2023-08-30 09:05:00|7240.99|7240.99|7240.12|7240.12|7241.85|7241.85|7238.53|7238.53|0
1693386600000|2023-08-30 09:10:00|7239.48|7239.48|7231.02|7231.02|7239.8|7239.8|7229.29|7229.29|0
1693386900000|2023-08-30 09:15:00|7230.29|7230.29|7224.42|7224.42|7230.29|7230.29|7223.83|7223.83|0
1693387200000|2023-08-30 09:20:00|7224.54|7224.54|7220.39|7220.39|7225.73|7225.73|7219.66|7219.66|0
1693387500000|2023-08-30 09:25:00|7219.39|7219.39|7226.2|7226.2|7226.2|7226.2|7218.02|7218.02|0
1693387800000|2023-08-30 09:30:00|7224.74|7224.74|7219.07|7219.07|7225.38|7225.38|7217.07|7217.07|0
1693388100000|2023-08-30 09:35:00|7220.07|7220.07|7222.62|7222.62|7222.62|7222.62|7218.47|7218.47|0
1693388400000|2023-08-30 09:40:00|7223.26|7223.26|7223.4|7223.4|7224.72|7224.72|7222.3|7222.3|0
1693388700000|2023-08-30 09:45:00|7224.4|7224.4|7230.9|7230.9|7231.22|7231.22|7223.4|7223.4|0
1693389000000|2023-08-30 09:50:00|7230.58|7230.58|7231.09|7231.09|7232.95|7232.95|7228.71|7228.71|0
1693389300000|2023-08-30 09:55:00|7231.21|7231.21|7231.14|7231.14|7232.39|7232.39|7229.21|7229.21|0
1693389600000|2023-08-30 10:00:00|7231.46|7231.46|7236.34|7236.34|7239.16|7239.16|7231.41|7231.41|0
1693389900000|2023-08-30 10:05:00|7235.61|7235.61|7234.56|7234.56|7235.61|7235.61|7230.87|7230.87|0
1693390200000|2023-08-30 10:10:00|7234.81|7234.81|7238.63|7238.63|7238.63|7238.63|7233.81|7233.81|0
1693390500000|2023-08-30 10:15:00|7239.64|7239.64|7244.28|7244.28|7244.28|7244.28|7239.64|7239.64|0
1693390800000|2023-08-30 10:20:00|7245.24|7245.24|7252.75|7252.75|7252.75|7252.75|7245.24|7245.24|0
1693391100000|2023-08-30 10:25:00|7253.75|7253.75|7258.79|7258.79|7258.79|7258.79|7253.75|7253.75|0
1693391400000|2023-08-30 10:30:00|7257.78|7257.78|7259.47|7259.47|7263.61|7263.61|7257.78|7257.78|0
1693391700000|2023-08-30 10:35:00|7261.47|7261.47|7261.1|7261.1|7262.47|7262.47|7260.47|7260.47|0
1693392000000|2023-08-30 10:40:00|7260.78|7260.78|7266.79|7266.79|7267.43|7267.43|7260.78|7260.78|0
1693392300000|2023-08-30 10:45:00|7267.8|7267.8|7263.29|7263.29|7270.04|7270.04|7263.29|7263.29|0
1693392600000|2023-08-30 10:50:00|7261.47|7261.47|7262.29|7262.29|7264.29|7264.29|7261.47|7261.47|0
1693392900000|2023-08-30 10:55:00|7261.65|7261.65|7259.22|7259.22|7265.96|7265.96|7259.22|7259.22|0
1693393200000|2023-08-30 11:00:00|7258.49|7258.49|7251.49|7251.49|7259.22|7259.22|7251.49|7251.49|0
1693393500000|2023-08-30 11:05:00|7252.22|7252.22|7251.65|7251.65|7253.65|7253.65|7251.65|7251.65|0
1693393800000|2023-08-30 11:10:00|7251.75|7251.75|7257.8|7257.8|7257.8|7257.8|7251.75|7251.75|0
1693394100000|2023-08-30 11:15:00|7258.53|7258.53|7260.75|7260.75|7260.75|7260.75|7258.21|7258.21|0
1693394400000|2023-08-30 11:20:00|7260.58|7260.58|7261.58|7261.58|7261.58|7261.58|7259.94|7259.94|0
1693394700000|2023-08-30 11:25:00|7261.83|7261.83|7262.15|7262.15|7262.15|7262.15|7261.83|7261.83|0
1693395000000|2023-08-30 11:30:00|7261.83|7261.83|7257.43|7257.43|7263.51|7263.51|7257.19|7257.19|0
1693395300000|2023-08-30 11:35:00|7258.43|7258.43|7259.75|7259.75|7260.75|7260.75|7258.43|7258.43|0
1693395600000|2023-08-30 11:40:00|7259.88|7259.88|7262.9|7262.9|7262.9|7262.9|7258.75|7258.75|0
1693395900000|2023-08-30 11:45:00|7262.58|7262.58|7261.58|7261.58|7262.58|7262.58|7261.26|7261.26|0
1693396200000|2023-08-30 11:50:00|7261.41|7261.41|7260.28|7260.28|7261.73|7261.73|7259.96|7259.96|0
1693396500000|2023-08-30 11:55:00|7260.04|7260.04|7256.85|7256.85|7260.41|7260.41|7256.85|7256.85|0
1693396800000|2023-08-30 12:00:00|7257.86|7257.86|7260.46|7260.46|7260.46|7260.46|7257.73|7257.73|0
1693397100000|2023-08-30 12:05:00|7259.46|7259.46|7262.34|7262.34|7262.34|7262.34|7259.02|7259.02|0
1693397400000|2023-08-30 12:10:00|7262.98|7262.98|7262.98|7262.98|7262.98|7262.98|7262.66|7262.66|0
1693397700000|2023-08-30 12:15:00|7263.3|7263.3|7263.99|7263.99|7265.99|7265.99|7262.98|7262.98|0
1693398000000|2023-08-30 12:20:00|7264.99|7264.99|7266.31|7266.31|7266.31|7266.31|7261.17|7261.17|0
1693398300000|2023-08-30 12:25:00|7267.04|7267.04|7267.59|7267.59|7268.27|7268.27|7265.44|7265.44|0
1693398600000|2023-08-30 12:30:00|7269.59|7269.59|7265.64|7265.64|7276.8|7276.8|7263.91|7263.91|0
1693398900000|2023-08-30 12:35:00|7265.96|7265.96|7266.39|7266.39|7266.71|7266.71|7263.62|7263.62|0
1693399200000|2023-08-30 12:40:00|7266.71|7266.71|7264.57|7264.57|7268.71|7268.71|7264.57|7264.57|0
1693399500000|2023-08-30 12:45:00|7264.89|7264.89|7262.16|7262.16|7266.21|7266.21|7260.7|7260.7|0
1693399800000|2023-08-30 12:50:00|7263.48|7263.48|7259.68|7259.68|7264.92|7264.92|7259.68|7259.68|0
1693400100000|2023-08-30 12:55:00|7257.49|7257.49|7255.02|7255.02|7257.49|7257.49|7254.29|7254.29|0
1693400400000|2023-08-30 13:00:00|7255.75|7255.75|7265.06|7265.06|7265.06|7265.06|7253.34|7253.34|0
1693400700000|2023-08-30 13:05:00|7264.94|7264.94|7268.69|7268.69|7269.01|7269.01|7264.46|7264.46|0
1693401000000|2023-08-30 13:10:00|7268.37|7268.37|7265.59|7265.59|7268.37|7268.37|7264.41|7264.41|0
1693401300000|2023-08-30 13:15:00|7265.27|7265.27|7258.61|7258.61|7265.27|7265.27|7258.56|7258.56|0
1693401600000|2023-08-30 13:20:00|7257.88|7257.88|7256.98|7256.98|7257.88|7257.88|7256.42|7256.42|0
1693401900000|2023-08-30 13:25:00|7256.66|7256.66|7256.7|7256.7|7256.7|7256.7|7251.15|7251.15|0
1693402200000|2023-08-30 13:30:00|7257.7|7257.7|7257.17|7257.17|7258.43|7258.43|7255.18|7255.18|0
1693402500000|2023-08-30 13:35:00|7258.49|7258.49|7255.78|7255.78|7258.59|7258.59|7255.46|7255.46|0
1693402800000|2023-08-30 13:40:00|7256.78|7256.78|7275.63|7275.63|7275.63|7275.63|7256.17|7256.17|0
1693403100000|2023-08-30 13:45:00|7275.5|7275.5|7279.9|7279.9|7280.79|7280.79|7275.26|7275.26|0
1693403400000|2023-08-30 13:50:00|7279.3|7279.3|7285.63|7285.63|7286.31|7286.31|7279.3|7279.3|0
1693403700000|2023-08-30 13:55:00|7285.31|7285.31|7277.31|7277.31|7286.63|7286.63|7276.87|7276.87|0
1693404000000|2023-08-30 14:00:00|7277.63|7277.63|7279.5|7279.5|7280.42|7280.42|7272.81|7272.81|0
1693404300000|2023-08-30 14:05:00|7280.5|7280.5|7277.8|7277.8|7281.14|7281.14|7276.35|7276.35|0
1693404600000|2023-08-30 14:10:00|7277.9|7277.9|7281.47|7281.47|7281.79|7281.79|7276.58|7276.58|0
1693404900000|2023-08-30 14:15:00|7281.79|7281.79|7279.07|7279.07|7283.3|7283.3|7279.07|7279.07|0
1693405200000|2023-08-30 14:20:00|7279.39|7279.39|7281.73|7281.73|7283.09|7283.09|7276.01|7276.01|0
1693405500000|2023-08-30 14:25:00|7281.41|7281.41|7277.39|7277.39|7281.41|7281.41|7273.41|7273.41|0
1693405800000|2023-08-30 14:30:00|7277.14|7277.14|7274.82|7274.82|7277.14|7277.14|7273.5|7273.5|0
1693406100000|2023-08-30 14:35:00|7274.92|7274.92|7277.94|7277.94|7279.26|7279.26|7274.64|7274.64|0
1693406400000|2023-08-30 14:40:00|7279.76|7279.76|7282.71|7282.71|7283.13|7283.13|7279.44|7279.44|0
1693406700000|2023-08-30 14:45:00|7282.07|7282.07|7275.04|7275.04|7282.07|7282.07|7275.04|7275.04|0
1693407000000|2023-08-30 14:50:00|7274.72|7274.72|7275.9|7275.9|7275.9|7275.9|7272.46|7272.46|0
1693407300000|2023-08-30 14:55:00|7274.08|7274.08|7269.37|7269.37|7274.18|7274.18|7268.37|7268.37|0
1693407600000|2023-08-30 15:00:00|7269.69|7269.69|7267.35|7267.35|7270.17|7270.17|7265.71|7265.71|0
1693407900000|2023-08-30 15:05:00|7267.23|7267.23|7267.1|7267.1|7268.23|7268.23|7267.1|7267.1|0
1693408200000|2023-08-30 15:10:00|7266.9|7266.9|7272.58|7272.58|7272.73|7272.73|7266.58|7266.58|0
1693408500000|2023-08-30 15:15:00|7272.9|7272.9|7272.17|7272.17|7273.14|7273.14|7271.77|7271.77|0
1693408800000|2023-08-30 15:20:00|7271.85|7271.85|7271.85|7271.85|7273.85|7273.85|7268.94|7268.94|0
1693409100000|2023-08-30 15:25:00|7271.53|7271.53|7277.25|7277.25|7280.48|7280.48|7271.25|7271.25|0
1693466100000|2023-08-31 07:15:00|7297.36|7297.36|7301.52|7301.52|7305.12|7305.12|7291.89|7291.89|0
1693466400000|2023-08-31 07:20:00|7299.24|7299.24|7305.83|7305.83|7305.83|7305.83|7297.24|7297.24|0
1693466700000|2023-08-31 07:25:00|7303.83|7303.83|7315.97|7315.97|7316.61|7316.61|7303.83|7303.83|0
1693467000000|2023-08-31 07:30:00|7316.61|7316.61|7308.14|7308.14|7316.61|7316.61|7307.82|7307.82|0
1693467300000|2023-08-31 07:35:00|7308.39|7308.39|7327.01|7327.01|7327.01|7327.01|7306.62|7306.62|0
1693467600000|2023-08-31 07:40:00|7329.01|7329.01|7326.86|7326.86|7330.01|7330.01|7320.18|7320.18|0
1693467900000|2023-08-31 07:45:00|7327.86|7327.86|7352.81|7352.81|7353.45|7353.45|7327.86|7327.86|0
1693468200000|2023-08-31 07:50:00|7350.99|7350.99|7335.2|7335.2|7355.31|7355.31|7335.2|7335.2|0
1693468500000|2023-08-31 07:55:00|7334.2|7334.2|7344.51|7344.51|7344.51|7344.51|7326.74|7326.74|0
1693468800000|2023-08-31 08:00:00|7345.15|7345.15|7341.95|7341.95|7351.12|7351.12|7339.95|7339.95|0
1693469100000|2023-08-31 08:05:00|7342.27|7342.27|7343.96|7343.96|7348.78|7348.78|7341.13|7341.13|0
1693469400000|2023-08-31 08:10:00|7343.64|7343.64|7347.15|7347.15|7348.59|7348.59|7339.39|7339.39|0
1693469700000|2023-08-31 08:15:00|7346.15|7346.15|7348.91|7348.91|7349.79|7349.79|7345.03|7345.03|0
1693470000000|2023-08-31 08:20:00|7348.59|7348.59|7345.59|7345.59|7351.24|7351.24|7344.59|7344.59|0
1693470300000|2023-08-31 08:25:00|7345.79|7345.79|7352.97|7352.97|7354.31|7354.31|7345.49|7345.49|0
1693470600000|2023-08-31 08:30:00|7353.09|7353.09|7346.57|7346.57|7354.91|7354.91|7346.57|7346.57|0
1693470900000|2023-08-31 08:35:00|7346.89|7346.89|7348.61|7348.61|7350.3|7350.3|7343.75|7343.75|0
1693471200000|2023-08-31 08:40:00|7348.49|7348.49|7351.98|7351.98|7352.3|7352.3|7346.85|7346.85|0
1693471500000|2023-08-31 08:45:00|7351.66|7351.66|7348.96|7348.96|7352.11|7352.11|7348.96|7348.96|0
1693471800000|2023-08-31 08:50:00|7348.84|7348.84|7341.51|7341.51|7348.84|7348.84|7340.19|7340.19|0
1693472100000|2023-08-31 08:55:00|7341.19|7341.19|7344.9|7344.9|7345.39|7345.39|7340.73|7340.73|0
1693472400000|2023-08-31 09:00:00|7343.9|7343.9|7336.98|7336.98|7343.9|7343.9|7336.98|7336.98|0
1693472700000|2023-08-31 09:05:00|7335.16|7335.16|7327.13|7327.13|7335.28|7335.28|7326.49|7326.49|0
1693473000000|2023-08-31 09:10:00|7329.13|7329.13|7334.62|7334.62|7334.62|7334.62|7326.53|7326.53|0
1693473300000|2023-08-31 09:15:00|7333.98|7333.98|7339.12|7339.12|7339.12|7339.12|7331.1|7331.1|0
1693473600000|2023-08-31 09:20:00|7338.12|7338.12|7336.84|7336.84|7339.99|7339.99|7336.04|7336.04|0
1693473900000|2023-08-31 09:25:00|7337.84|7337.84|7340.64|7340.64|7340.64|7340.64|7336.23|7336.23|0
1693474200000|2023-08-31 09:30:00|7342.64|7342.64|7353.11|7353.11|7356.93|7356.93|7342.64|7342.64|0
1693474500000|2023-08-31 09:35:00|7352.11|7352.11|7353.16|7353.16|7355.31|7355.31|7351.04|7351.04|0
1693474800000|2023-08-31 09:40:00|7352.16|7352.16|7346.03|7346.03|7353.98|7353.98|7345.39|7345.39|0
1693475100000|2023-08-31 09:45:00|7345.91|7345.91|7334.91|7334.91|7347.73|7347.73|7334.72|7334.72|0
1693475400000|2023-08-31 09:50:00|7335.04|7335.04|7327.75|7327.75|7335.04|7335.04|7327.5|7327.5|0
1693475700000|2023-08-31 09:55:00|7327.11|7327.11|7336.24|7336.24|7336.24|7336.24|7324.75|7324.75|0
1693476000000|2023-08-31 10:00:00|7336.56|7336.56|7343.67|7343.67|7345.61|7345.61|7336.56|7336.56|0
1693476300000|2023-08-31 10:05:00|7342.67|7342.67|7346.07|7346.07|7346.07|7346.07|7342.67|7342.67|0
1693476600000|2023-08-31 10:10:00|7345.07|7345.07|7344.9|7344.9|7346.89|7346.89|7342.47|7342.47|0
1693476900000|2023-08-31 10:15:00|7344.58|7344.58|7345.13|7345.13|7345.77|7345.77|7342.99|7342.99|0
1693477200000|2023-08-31 10:20:00|7346.13|7346.13|7348.44|7348.44|7350.28|7350.28|7346.13|7346.13|0
1693477500000|2023-08-31 10:25:00|7348.12|7348.12|7349.39|7349.39|7349.61|7349.61|7347.97|7347.97|0
1693477800000|2023-08-31 10:30:00|7349.71|7349.71|7344.35|7344.35|7349.71|7349.71|7344.35|7344.35|0
1693478100000|2023-08-31 10:35:00|7344.25|7344.25|7348.17|7348.17|7348.17|7348.17|7343.61|7343.61|0
1693478400000|2023-08-31 10:40:00|7348.49|7348.49|7344.47|7344.47|7348.49|7348.49|7344.15|7344.15|0
1693478700000|2023-08-31 10:45:00|7344.79|7344.79|7344.15|7344.15|7345.11|7345.11|7343.47|7343.47|0
1693479000000|2023-08-31 10:50:00|7344.25|7344.25|7346.27|7346.27|7348.65|7348.65|7344.01|7344.01|0
1693479300000|2023-08-31 10:55:00|7346.59|7346.59|7346.64|7346.64|7348.59|7348.59|7346.59|7346.59|0
1693479600000|2023-08-31 11:00:00|7344.82|7344.82|7342.54|7342.54|7350.67|7350.67|7342.54|7342.54|0
1693479900000|2023-08-31 11:05:00|7342.66|7342.66|7336.76|7336.76|7342.79|7342.79|7332.04|7332.04|0
1693480200000|2023-08-31 11:10:00|7336.12|7336.12|7328.51|7328.51|7336.12|7336.12|7328.19|7328.19|0
1693480500000|2023-08-31 11:15:00|7329.52|7329.52|7335.72|7335.72|7336.4|7336.4|7326.73|7326.73|0
1693480800000|2023-08-31 11:20:00|7335.62|7335.62|7334.57|7334.57|7335.62|7335.62|7331.37|7331.37|0
1693481100000|2023-08-31 11:25:00|7335.21|7335.21|7334.03|7334.03|7337.36|7337.36|7334.03|7334.03|0
1693481400000|2023-08-31 11:30:00|7335.03|7335.03|7334.81|7334.81|7339.36|7339.36|7334.81|7334.81|0
1693481700000|2023-08-31 11:35:00|7334.17|7334.17|7333.83|7333.83|7334.17|7334.17|7332.89|7332.89|0
1693482000000|2023-08-31 11:40:00|7333.71|7333.71|7342.91|7342.91|7342.91|7342.91|7333.71|7333.71|0
1693482300000|2023-08-31 11:45:00|7342.59|7342.59|7345.69|7345.69|7347.98|7347.98|7342.27|7342.27|0
1693482600000|2023-08-31 11:50:00|7346.06|7346.06|7341.31|7341.31|7346.06|7346.06|7338.22|7338.22|0
1693482900000|2023-08-31 11:55:00|7340.67|7340.67|7344.64|7344.64|7344.64|7344.64|7340.43|7340.43|0
1693483200000|2023-08-31 12:00:00|7344.32|7344.32|7338.5|7338.5|7345.28|7345.28|7338.5|7338.5|0
1693483500000|2023-08-31 12:05:00|7337.49|7337.49|7335.96|7335.96|7337.81|7337.81|7334.74|7334.74|0
1693483800000|2023-08-31 12:10:00|7336.96|7336.96|7339.17|7339.17|7339.17|7339.17|7335.89|7335.89|0
1693484100000|2023-08-31 12:15:00|7339.49|7339.49|7338.67|7338.67|7342.83|7342.83|7336.47|7336.47|0
1693484400000|2023-08-31 12:20:00|7337.67|7337.67|7339.95|7339.95|7340.49|7340.49|7337.67|7337.67|0
1693484700000|2023-08-31 12:25:00|7340.59|7340.59|7341.96|7341.96|7344.28|7344.28|7340.59|7340.59|0
1693485000000|2023-08-31 12:30:00|7342.44|7342.44|7344.78|7344.78|7345.5|7345.5|7342.44|7342.44|0
1693485300000|2023-08-31 12:35:00|7346.79|7346.79|7347.98|7347.98|7349.67|7349.67|7344.66|7344.66|0
1693485600000|2023-08-31 12:40:00|7347.35|7347.35|7350.59|7350.59|7352.79|7352.79|7347.35|7347.35|0
1693485900000|2023-08-31 12:45:00|7350.27|7350.27|7356.75|7356.75|7356.88|7356.88|7346.15|7346.15|0
1693486200000|2023-08-31 12:50:00|7355.75|7355.75|7354.24|7354.24|7356.75|7356.75|7352.52|7352.52|0
1693486500000|2023-08-31 12:55:00|7354.12|7354.12|7358.52|7358.52|7360.02|7360.02|7354.12|7354.12|0
1693486800000|2023-08-31 13:00:00|7358.84|7358.84|7359.2|7359.2|7359.2|7359.2|7355.56|7355.56|0
1693487100000|2023-08-31 13:05:00|7359.08|7359.08|7356.9|7356.9|7359.85|7359.85|7355.19|7355.19|0
1693487400000|2023-08-31 13:10:00|7356.58|7356.58|7357.94|7357.94|7360.53|7360.53|7353.83|7353.83|0
1693487700000|2023-08-31 13:15:00|7357.62|7357.62|7358.45|7358.45|7360.94|7360.94|7357.62|7357.62|0
1693488000000|2023-08-31 13:20:00|7357.49|7357.49|7352.98|7352.98|7360.28|7360.28|7352.98|7352.98|0
1693488300000|2023-08-31 13:25:00|7350.98|7350.98|7348.97|7348.97|7351.62|7351.62|7348.97|7348.97|0
1693488600000|2023-08-31 13:30:00|7349.93|7349.93|7350.37|7350.37|7354.9|7354.9|7348.55|7348.55|0
1693488900000|2023-08-31 13:35:00|7349.37|7349.37|7357.82|7357.82|7363.34|7363.34|7349.37|7349.37|0
1693489200000|2023-08-31 13:40:00|7358.44|7358.44|7355.71|7355.71|7360.9|7360.9|7353.77|7353.77|0
1693489500000|2023-08-31 13:45:00|7355.07|7355.07|7361.54|7361.54|7361.54|7361.54|7355.07|7355.07|0
1693489800000|2023-08-31 13:50:00|7361.42|7361.42|7359.32|7359.32|7364.97|7364.97|7359.32|7359.32|0
1693490100000|2023-08-31 13:55:00|7359|7359|7374.21|7374.21|7377.47|7377.47|7358.37|7358.37|0
1693490400000|2023-08-31 14:00:00|7373.21|7373.21|7364.05|7364.05|7373.21|7373.21|7363.29|7363.29|0
1693490700000|2023-08-31 14:05:00|7364.37|7364.37|7359.01|7359.01|7364.81|7364.81|7358.77|7358.77|0
1693491000000|2023-08-31 14:10:00|7359.25|7359.25|7372.89|7372.89|7372.89|7372.89|7358.93|7358.93|0
1693491300000|2023-08-31 14:15:00|7371.89|7371.89|7371.77|7371.77|7374.46|7374.46|7369.81|7369.81|0
1693491600000|2023-08-31 14:20:00|7370.76|7370.76|7360.14|7360.14|7371.89|7371.89|7360.14|7360.14|0
1693491900000|2023-08-31 14:25:00|7358.54|7358.54|7354.68|7354.68|7358.54|7358.54|7351.26|7351.26|0
1693492200000|2023-08-31 14:30:00|7354.36|7354.36|7354.99|7354.99|7355.31|7355.31|7346.93|7346.93|0
1693492500000|2023-08-31 14:35:00|7356.81|7356.81|7358.43|7358.43|7359.89|7359.89|7356.81|7356.81|0
1693492800000|2023-08-31 14:40:00|7358.06|7358.06|7355.01|7355.01|7358.06|7358.06|7354.58|7354.58|0
1693493100000|2023-08-31 14:45:00|7355.13|7355.13|7351.2|7351.2|7355.13|7355.13|7350.88|7350.88|0
1693493400000|2023-08-31 14:50:00|7351.45|7351.45|7354.49|7354.49|7354.49|7354.49|7351.31|7351.31|0
1693493700000|2023-08-31 14:55:00|7353.49|7353.49|7352.71|7352.71|7355.92|7355.92|7352.32|7352.32|0
1693494000000|2023-08-31 15:00:00|7352.39|7352.39|7351.32|7351.32|7356.2|7356.2|7349.96|7349.96|0
1693494300000|2023-08-31 15:05:00|7351.15|7351.15|7354.93|7354.93|7354.93|7354.93|7346.3|7346.3|0
1693494600000|2023-08-31 15:10:00|7355.57|7355.57|7354.4|7354.4|7360.15|7360.15|7353.02|7353.02|0
1693494900000|2023-08-31 15:15:00|7354.52|7354.52|7356.42|7356.42|7358.95|7358.95|7354.15|7354.15|0
1693495200000|2023-08-31 15:20:00|7355.93|7355.93|7361.15|7361.15|7361.15|7361.15|7354.81|7354.81|0
1693495500000|2023-08-31 15:25:00|7361.47|7361.47|7359.91|7359.91|7362.75|7362.75|7356.78|7356.78|0
1693552500000|2023-09-01 07:15:00|7355.09|7355.09|7363.3|7363.3|7364.56|7364.56|7354.4|7354.4|0
1693552800000|2023-09-01 07:20:00|7362.3|7362.3|7350.36|7350.36|7364.41|7364.41|7350.36|7350.36|0
1693553100000|2023-09-01 07:25:00|7349.99|7349.99|7355.88|7355.88|7355.88|7355.88|7349.74|7349.74|0
1693553400000|2023-09-01 07:30:00|7354.06|7354.06|7373.15|7373.15|7375.15|7375.15|7349.5|7349.5|0
1693553700000|2023-09-01 07:35:00|7373.87|7373.87|7372.38|7372.38|7379.65|7379.65|7372.38|7372.38|0
1693554000000|2023-09-01 07:40:00|7374.39|7374.39|7383.76|7383.76|7384.01|7384.01|7371.7|7371.7|0
1693554300000|2023-09-01 07:45:00|7384.76|7384.76|7386.6|7386.6|7391.24|7391.24|7384.13|7384.13|0
1693554600000|2023-09-01 07:50:00|7385.83|7385.83|7395.72|7395.72|7395.72|7395.72|7385.33|7385.33|0
1693554900000|2023-09-01 07:55:00|7394.99|7394.99|7390|7390|7394.99|7394.99|7389|7389|0
1693555200000|2023-09-01 08:00:00|7390.64|7390.64|7387.83|7387.83|7395.08|7395.08|7387.19|7387.19|0
1693555500000|2023-09-01 08:05:00|7387.71|7387.71|7375.83|7375.83|7388.71|7388.71|7375.83|7375.83|0
1693555800000|2023-09-01 08:10:00|7376.83|7376.83|7385.13|7385.13|7385.13|7385.13|7376.83|7376.83|0
1693556100000|2023-09-01 08:15:00|7384.12|7384.12|7379.11|7379.11|7384.12|7384.12|7376|7376|0
1693556400000|2023-09-01 08:20:00|7378.79|7378.79|7373.81|7373.81|7379.11|7379.11|7373.17|7373.17|0
1693556700000|2023-09-01 08:25:00|7372.81|7372.81|7368.67|7368.67|7372.81|7372.81|7367.2|7367.2|0
1693557000000|2023-09-01 08:30:00|7367.67|7367.67|7371.63|7371.63|7371.63|7371.63|7367.03|7367.03|0
1693557300000|2023-09-01 08:35:00|7371.76|7371.76|7371.62|7371.62|7373.09|7373.09|7370.3|7370.3|0
1693557600000|2023-09-01 08:40:00|7372.26|7372.26|7369.4|7369.4|7374.24|7374.24|7369.4|7369.4|0
1693557900000|2023-09-01 08:45:00|7369.76|7369.76|7361.7|7361.7|7370.22|7370.22|7361.7|7361.7|0
1693558200000|2023-09-01 08:50:00|7360.7|7360.7|7352.94|7352.94|7360.7|7360.7|7352.94|7352.94|0
1693558500000|2023-09-01 08:55:00|7350.94|7350.94|7349.72|7349.72|7353.34|7353.34|7345.9|7345.9|0
1693558800000|2023-09-01 09:00:00|7349.08|7349.08|7355.55|7355.55|7355.55|7355.55|7348.76|7348.76|0
1693559100000|2023-09-01 09:05:00|7357.37|7357.37|7356.86|7356.86|7357.73|7357.73|7355.22|7355.22|0
1693559400000|2023-09-01 09:10:00|7356.96|7356.96|7355.86|7355.86|7358.68|7358.68|7355.86|7355.86|0
1693559700000|2023-09-01 09:15:00|7354.04|7354.04|7355.72|7355.72|7356.36|7356.36|7352.21|7352.21|0
1693560000000|2023-09-01 09:20:00|7356.72|7356.72|7363.64|7363.64|7363.64|7363.64|7356.72|7356.72|0
1693560300000|2023-09-01 09:25:00|7366.64|7366.64|7377.73|7377.73|7379.49|7379.49|7366.64|7366.64|0
1693560600000|2023-09-01 09:30:00|7378.05|7378.05|7373.09|7373.09|7378.05|7378.05|7373.05|7373.05|0
1693560900000|2023-09-01 09:35:00|7372.45|7372.45|7372.61|7372.61|7373.25|7373.25|7369.94|7369.94|0
1693561200000|2023-09-01 09:40:00|7372.49|7372.49|7367.25|7367.25|7376.87|7376.87|7364.25|7364.25|0
1693561500000|2023-09-01 09:45:00|7366.29|7366.29|7366.51|7366.51|7368.3|7368.3|7361.67|7361.67|0
1693561800000|2023-09-01 09:50:00|7366.83|7366.83|7358.86|7358.86|7369.07|7369.07|7358.86|7358.86|0
1693562100000|2023-09-01 09:55:00|7359.18|7359.18|7356.38|7356.38|7359.5|7359.5|7353.88|7353.88|0
1693562400000|2023-09-01 10:00:00|7356.7|7356.7|7359.27|7359.27|7363.7|7363.7|7356.7|7356.7|0
1693562700000|2023-09-01 10:05:00|7359.15|7359.15|7362.05|7362.05|7362.05|7362.05|7359.15|7359.15|0
1693563000000|2023-09-01 10:10:00|7361.73|7361.73|7367.79|7367.79|7367.79|7367.79|7361.41|7361.41|0
1693563300000|2023-09-01 10:15:00|7369.62|7369.62|7367.02|7367.02|7369.95|7369.95|7367.02|7367.02|0
1693563600000|2023-09-01 10:20:00|7367.65|7367.65|7372|7372|7372|7372|7367.64|7367.64|0
1693563900000|2023-09-01 10:25:00|7371|7371|7370.87|7370.87|7372|7372|7370|7370|0
1693564200000|2023-09-01 10:30:00|7370.55|7370.55|7373.94|7373.94|7373.94|7373.94|7370.23|7370.23|0
1693564500000|2023-09-01 10:35:00|7373.62|7373.62|7373.63|7373.63|7373.63|7373.63|7369.75|7369.75|0
1693564800000|2023-09-01 10:40:00|7373.95|7373.95|7375.38|7375.38|7376.38|7376.38|7373.07|7373.07|0
1693565100000|2023-09-01 10:45:00|7375.06|7375.06|7372.89|7372.89|7376.06|7376.06|7372.89|7372.89|0
1693565400000|2023-09-01 10:50:00|7374.72|7374.72|7372.63|7372.63|7375.56|7375.56|7372.55|7372.55|0
1693565700000|2023-09-01 10:55:00|7374.64|7374.64|7374.81|7374.81|7375.13|7375.13|7374.64|7374.64|0
1693566000000|2023-09-01 11:00:00|7374.71|7374.71|7370.67|7370.67|7374.71|7374.71|7369.24|7369.24|0
1693566300000|2023-09-01 11:05:00|7369.66|7369.66|7369.48|7369.48|7369.66|7369.66|7368.16|7368.16|0
1693566600000|2023-09-01 11:10:00|7369.58|7369.58|7368.06|7368.06|7369.9|7369.9|7367.69|7367.69|0
1693566900000|2023-09-01 11:15:00|7368.38|7368.38|7376.6|7376.6|7378.42|7378.42|7367.38|7367.38|0
1693567200000|2023-09-01 11:20:00|7378.42|7378.42|7372.77|7372.77|7378.42|7378.42|7372.03|7372.03|0
1693567500000|2023-09-01 11:25:00|7372.89|7372.89|7376.29|7376.29|7379.43|7379.43|7371.54|7371.54|0
1693567800000|2023-09-01 11:30:00|7375.97|7375.97|7373.46|7373.46|7375.97|7375.97|7372.82|7372.82|0
1693568100000|2023-09-01 11:35:00|7373.63|7373.63|7372.61|7372.61|7374.63|7374.63|7369.12|7369.12|0
1693568400000|2023-09-01 11:40:00|7374.44|7374.44|7380.84|7380.84|7381.08|7381.08|7374.44|7374.44|0
1693568700000|2023-09-01 11:45:00|7380.71|7380.71|7376.4|7376.4|7380.71|7380.71|7376.4|7376.4|0
1693569000000|2023-09-01 11:50:00|7376.28|7376.28|7376.16|7376.16|7377.44|7377.44|7374.2|7374.2|0
1693569300000|2023-09-01 11:55:00|7377.16|7377.16|7376.57|7376.57|7378.98|7378.98|7375.52|7375.52|0
1693569600000|2023-09-01 12:00:00|7375.57|7375.57|7375.1|7375.1|7375.57|7375.57|7372.62|7372.62|0
1693569900000|2023-09-01 12:05:00|7375.42|7375.42|7380.5|7380.5|7381.07|7381.07|7375.42|7375.42|0
1693570200000|2023-09-01 12:10:00|7378.68|7378.68|7372.58|7372.58|7378.68|7378.68|7372.58|7372.58|0
1693570500000|2023-09-01 12:15:00|7372.9|7372.9|7373.4|7373.4|7374.72|7374.72|7371.88|7371.88|0
1693570800000|2023-09-01 12:20:00|7373.3|7373.3|7371.24|7371.24|7373.42|7373.42|7368.92|7368.92|0
1693571100000|2023-09-01 12:25:00|7372.24|7372.24|7374.88|7374.88|7374.88|7374.88|7372.24|7372.24|0
1693571400000|2023-09-01 12:30:00|7370.41|7370.41|7374.07|7374.07|7379.03|7379.03|7369.5|7369.5|0
1693571700000|2023-09-01 12:35:00|7374.39|7374.39|7375.02|7375.02|7375.34|7375.34|7373.13|7373.13|0
1693572000000|2023-09-01 12:40:00|7374.02|7374.02|7370.38|7370.38|7374.02|7374.02|7370.06|7370.06|0
1693572300000|2023-09-01 12:45:00|7368.38|7368.38|7372.46|7372.46|7372.46|7372.46|7366.65|7366.65|0
1693572600000|2023-09-01 12:50:00|7373.1|7373.1|7371.23|7371.23|7375.34|7375.34|7368.23|7368.23|0
1693572900000|2023-09-01 12:55:00|7371.6|7371.6|7374.28|7374.28|7374.28|7374.28|7369.49|7369.49|0
1693573200000|2023-09-01 13:00:00|7373.64|7373.64|7374.01|7374.01|7374.01|7374.01|7369.49|7369.49|0
1693573500000|2023-09-01 13:05:00|7373.01|7373.01|7385.94|7385.94|7386.06|7386.06|7373.01|7373.01|0
1693573800000|2023-09-01 13:10:00|7386.07|7386.07|7387.79|7387.79|7388.97|7388.97|7386.07|7386.07|0
1693574100000|2023-09-01 13:15:00|7385.79|7385.79|7390.07|7390.07|7390.07|7390.07|7385.79|7385.79|0
1693574400000|2023-09-01 13:20:00|7390.39|7390.39|7381.13|7381.13|7390.39|7390.39|7381.13|7381.13|0
1693574700000|2023-09-01 13:25:00|7378.13|7378.13|7373.99|7373.99|7378.77|7378.77|7373.99|7373.99|0
1693575000000|2023-09-01 13:30:00|7372.17|7372.17|7378.71|7378.71|7381.4|7381.4|7372.17|7372.17|0
1693575300000|2023-09-01 13:35:00|7376.71|7376.71|7361.68|7361.68|7378.71|7378.71|7356.58|7356.58|0
1693575600000|2023-09-01 13:40:00|7361.36|7361.36|7366|7366|7366|7366|7359.4|7359.4|0
1693575900000|2023-09-01 13:45:00|7365.36|7365.36|7351.56|7351.56|7365.36|7365.36|7351.56|7351.56|0
1693576200000|2023-09-01 13:50:00|7349.74|7349.74|7345.57|7345.57|7350.78|7350.78|7343.46|7343.46|0
1693576500000|2023-09-01 13:55:00|7345.25|7345.25|7341.18|7341.18|7345.25|7345.25|7337.1|7337.1|0
1693576800000|2023-09-01 14:00:00|7340.86|7340.86|7346.09|7346.09|7346.97|7346.97|7337.86|7337.86|0
1693577100000|2023-09-01 14:05:00|7345.09|7345.09|7350.46|7350.46|7352.28|7352.28|7341.92|7341.92|0
1693577400000|2023-09-01 14:10:00|7350.78|7350.78|7351.23|7351.23|7356.2|7356.2|7350.78|7350.78|0
1693577700000|2023-09-01 14:15:00|7350.59|7350.59|7348.54|7348.54|7351.23|7351.23|7345.53|7345.53|0
1693578000000|2023-09-01 14:20:00|7348.42|7348.42|7348.35|7348.35|7352.64|7352.64|7345.85|7345.85|0
1693578300000|2023-09-01 14:25:00|7348.03|7348.03|7349.73|7349.73|7349.73|7349.73|7343.91|7343.91|0
1693578600000|2023-09-01 14:30:00|7349.61|7349.61|7338.34|7338.34|7350.73|7350.73|7338.34|7338.34|0
1693578900000|2023-09-01 14:35:00|7338.22|7338.22|7343.36|7343.36|7343.36|7343.36|7335.22|7335.22|0
1693579200000|2023-09-01 14:40:00|7342.36|7342.36|7331.88|7331.88|7342.36|7342.36|7330.88|7330.88|0
1693579500000|2023-09-01 14:45:00|7329.88|7329.88|7323.83|7323.83|7329.88|7329.88|7323.7|7323.7|0
1693579800000|2023-09-01 14:50:00|7323.51|7323.51|7323|7323|7324.89|7324.89|7323|7323|0
1693580100000|2023-09-01 14:55:00|7321|7321|7319.87|7319.87|7321.95|7321.95|7316.71|7316.71|0
1693580400000|2023-09-01 15:00:00|7319.55|7319.55|7324.78|7324.78|7324.78|7324.78|7318.71|7318.71|0
1693580700000|2023-09-01 15:05:00|7323.78|7323.78|7322.86|7322.86|7324.78|7324.78|7322.45|7322.45|0
1693581000000|2023-09-01 15:10:00|7323.18|7323.18|7320.78|7320.78|7323.62|7323.62|7318.28|7318.28|0
1693581300000|2023-09-01 15:15:00|7321.78|7321.78|7321.4|7321.4|7321.78|7321.78|7316.6|7316.6|0
1693581600000|2023-09-01 15:20:00|7321.08|7321.08|7316.85|7316.85|7321.22|7321.22|7316.73|7316.73|0
1693581900000|2023-09-01 15:25:00|7316.6|7316.6|7319.2|7319.2|7319.2|7319.2|7314.9|7314.9|0
1693811700000|2023-09-04 07:15:00|7366.52|7366.52|7356.59|7356.59|7368.02|7368.02|7356.59|7356.59|0
1693812000000|2023-09-04 07:20:00|7357.59|7357.59|7361.34|7361.34|7363.42|7363.42|7355.59|7355.59|0
1693812300000|2023-09-04 07:25:00|7362.34|7362.34|7363.86|7363.86|7364.5|7364.5|7361.94|7361.94|0
1693812600000|2023-09-04 07:30:00|7364.5|7364.5|7371.4|7371.4|7371.4|7371.4|7364.5|7364.5|0
1693812900000|2023-09-04 07:35:00|7372.4|7372.4|7381.75|7381.75|7383.71|7383.71|7372.4|7372.4|0
1693813200000|2023-09-04 07:40:00|7382.39|7382.39|7391|7391|7391|7391|7381.39|7381.39|0
1693813500000|2023-09-04 07:45:00|7394.64|7394.64|7388.07|7388.07|7394.64|7394.64|7387.25|7387.25|0
1693813800000|2023-09-04 07:50:00|7391.08|7391.08|7392.9|7392.9|7393.28|7393.28|7389.9|7389.9|0
1693814100000|2023-09-04 07:55:00|7393.9|7393.9|7401.21|7401.21|7401.21|7401.21|7393.9|7393.9|0
1693814400000|2023-09-04 08:00:00|7400.21|7400.21|7400.45|7400.45|7403.14|7403.14|7398.14|7398.14|0
1693814700000|2023-09-04 08:05:00|7400.33|7400.33|7399.14|7399.14|7400.33|7400.33|7398.14|7398.14|0
1693815000000|2023-09-04 08:10:00|7400.14|7400.14|7401.78|7401.78|7406.78|7406.78|7400.14|7400.14|0
1693815300000|2023-09-04 08:15:00|7401.88|7401.88|7400.18|7400.18|7402.49|7402.49|7399.68|7399.68|0
1693815600000|2023-09-04 08:20:00|7401.18|7401.18|7411.57|7411.57|7411.57|7411.57|7401.18|7401.18|0
1693815900000|2023-09-04 08:25:00|7412.57|7412.57|7410.75|7410.75|7413.57|7413.57|7410.75|7410.75|0
1693816200000|2023-09-04 08:30:00|7413.11|7413.11|7409.83|7409.83|7413.11|7413.11|7406.83|7406.83|0
1693816500000|2023-09-04 08:35:00|7410.08|7410.08|7404.03|7404.03|7412.86|7412.86|7404.03|7404.03|0
1693816800000|2023-09-04 08:40:00|7402.21|7402.21|7409.91|7409.91|7409.91|7409.91|7399.26|7399.26|0
1693817100000|2023-09-04 08:45:00|7410.55|7410.55|7412.52|7412.52|7412.52|7412.52|7409.51|7409.51|0
1693817400000|2023-09-04 08:50:00|7410.51|7410.51|7406.26|7406.26|7410.51|7410.51|7406.26|7406.26|0
1693817700000|2023-09-04 08:55:00|7406.87|7406.87|7410.38|7410.38|7410.38|7410.38|7405.99|7405.99|0
1693818000000|2023-09-04 09:00:00|7410.06|7410.06|7409.56|7409.56|7410.06|7410.06|7409.56|7409.56|0
1693818300000|2023-09-04 09:05:00|7408.56|7408.56|7408.43|7408.43|7408.75|7408.75|7406.56|7406.56|0
1693818600000|2023-09-04 09:10:00|7408.53|7408.53|7406.07|7406.07|7408.53|7408.53|7405.71|7405.71|0
1693818900000|2023-09-04 09:15:00|7406.19|7406.19|7409.83|7409.83|7409.83|7409.83|7406.19|7406.19|0
1693819200000|2023-09-04 09:20:00|7410.08|7410.08|7403.57|7403.57|7411.08|7411.08|7403.57|7403.57|0
1693819500000|2023-09-04 09:25:00|7405.57|7405.57|7398.57|7398.57|7405.69|7405.69|7398.55|7398.55|0
1693819800000|2023-09-04 09:30:00|7397.93|7397.93|7392.28|7392.28|7397.93|7397.93|7392.28|7392.28|0
1693820100000|2023-09-04 09:35:00|7392.65|7392.65|7391.15|7391.15|7392.65|7392.65|7391.15|7391.15|0
1693820400000|2023-09-04 09:40:00|7389.33|7389.33|7380.62|7380.62|7389.33|7389.33|7378.8|7378.8|0
1693820700000|2023-09-04 09:45:00|7380.49|7380.49|7385.4|7385.4|7385.4|7385.4|7380.49|7380.49|0
1693821000000|2023-09-04 09:50:00|7385.08|7385.08|7382.38|7382.38|7387.02|7387.02|7382.38|7382.38|0
1693821300000|2023-09-04 09:55:00|7380.56|7380.56|7375.79|7375.79|7380.56|7380.56|7374.47|7374.47|0
1693821600000|2023-09-04 10:00:00|7377.62|7377.62|7382.26|7382.26|7382.26|7382.26|7376.61|7376.61|0
1693821900000|2023-09-04 10:05:00|7382.38|7382.38|7378.74|7378.74|7382.38|7382.38|7378.74|7378.74|0
1693822200000|2023-09-04 10:10:00|7379.06|7379.06|7376.24|7376.24|7379.3|7379.3|7376.24|7376.24|0
1693822500000|2023-09-04 10:15:00|7375.24|7375.24|7372.41|7372.41|7375.24|7375.24|7372.41|7372.41|0
1693822800000|2023-09-04 10:20:00|7372.58|7372.58|7370.77|7370.77|7372.58|7372.58|7369.17|7369.17|0
1693823100000|2023-09-04 10:25:00|7371.09|7371.09|7373.63|7373.63|7374.29|7374.29|7371.09|7371.09|0
1693823400000|2023-09-04 10:30:00|7371.81|7371.81|7378.45|7378.45|7381.46|7381.46|7371.81|7371.81|0
1693823700000|2023-09-04 10:35:00|7378.58|7378.58|7379.9|7379.9|7379.9|7379.9|7377.58|7377.58|0
1693824000000|2023-09-04 10:40:00|7380.22|7380.22|7378.74|7378.74|7380.22|7380.22|7378.06|7378.06|0
1693824300000|2023-09-04 10:45:00|7377.74|7377.74|7374.64|7374.64|7377.74|7377.74|7374.64|7374.64|0
1693824600000|2023-09-04 10:50:00|7374.96|7374.96|7374.32|7374.32|7374.96|7374.96|7373.31|7373.31|0
1693824900000|2023-09-04 10:55:00|7373.31|7373.31|7374.94|7374.94|7375.26|7375.26|7371.89|7371.89|0
1693825200000|2023-09-04 11:00:00|7373.12|7373.12|7366.75|7366.75|7373.12|7373.12|7365.75|7365.75|0
1693825500000|2023-09-04 11:05:00|7366.63|7366.63|7364.25|7364.25|7366.9|7366.9|7364.25|7364.25|0
1693825800000|2023-09-04 11:10:00|7364.13|7364.13|7364.5|7364.5|7364.5|7364.5|7364.13|7364.13|0
1693826100000|2023-09-04 11:15:00|7366.32|7366.32|7359.04|7359.04|7366.32|7366.32|7359.04|7359.04|0
1693826400000|2023-09-04 11:20:00|7357.22|7357.22|7349.23|7349.23|7357.34|7357.34|7349.05|7349.05|0
1693826700000|2023-09-04 11:25:00|7347.41|7347.41|7349|7349|7349|7349|7345.21|7345.21|0
1693827000000|2023-09-04 11:30:00|7349.32|7349.32|7356.88|7356.88|7356.88|7356.88|7349.32|7349.32|0
1693827300000|2023-09-04 11:35:00|7357.13|7357.13|7355.49|7355.49|7357.13|7357.13|7355.17|7355.17|0
1693827600000|2023-09-04 11:40:00|7355.17|7355.17|7356.04|7356.04|7357.31|7357.31|7355.17|7355.17|0
1693827900000|2023-09-04 11:45:00|7355.87|7355.87|7354.23|7354.23|7355.87|7355.87|7349.23|7349.23|0
1693828200000|2023-09-04 11:50:00|7353.23|7353.23|7346.43|7346.43|7353.23|7353.23|7346.43|7346.43|0
1693828500000|2023-09-04 11:55:00|7346.31|7346.31|7349|7349|7350.96|7350.96|7346.31|7346.31|0
1693828800000|2023-09-04 12:00:00|7352|7352|7352.6|7352.6|7356.28|7356.28|7352|7352|0
1693829100000|2023-09-04 12:05:00|7352.36|7352.36|7347.8|7347.8|7352.36|7352.36|7346.28|7346.28|0
1693829400000|2023-09-04 12:10:00|7347.92|7347.92|7346.03|7346.03|7348.53|7348.53|7344.88|7344.88|0
1693829700000|2023-09-04 12:15:00|7345.71|7345.71|7349.48|7349.48|7349.48|7349.48|7345.71|7345.71|0
1693830000000|2023-09-04 12:20:00|7349.82|7349.82|7346.72|7346.72|7349.82|7349.82|7346.72|7346.72|0
1693830300000|2023-09-04 12:25:00|7347.72|7347.72|7350.16|7350.16|7350.16|7350.16|7347.72|7347.72|0
1693830600000|2023-09-04 12:30:00|7350.04|7350.04|7350.11|7350.11|7350.11|7350.11|7348.04|7348.04|0
1693830900000|2023-09-04 12:35:00|7351.11|7351.11|7350.01|7350.01|7351.11|7351.11|7350.01|7350.01|0
1693831200000|2023-09-04 12:40:00|7350.33|7350.33|7350.01|7350.01|7350.65|7350.65|7350.01|7350.01|0
1693831500000|2023-09-04 12:45:00|7349.69|7349.69|7350.13|7350.13|7350.37|7350.37|7348.37|7348.37|0
1693831800000|2023-09-04 12:50:00|7349.53|7349.53|7351.51|7351.51|7352.51|7352.51|7349.53|7349.53|0
1693832100000|2023-09-04 12:55:00|7351.75|7351.75|7350.37|7350.37|7352.09|7352.09|7350.24|7350.24|0
1693832400000|2023-09-04 13:00:00|7352.19|7352.19|7348.65|7348.65|7352.19|7352.19|7348.65|7348.65|0
1693832700000|2023-09-04 13:05:00|7348.01|7348.01|7347.33|7347.33|7348.65|7348.65|7346.37|7346.37|0
1693833000000|2023-09-04 13:10:00|7347.21|7347.21|7348.33|7348.33|7348.33|7348.33|7347.21|7347.21|0
1693833300000|2023-09-04 13:15:00|7348.01|7348.01|7353.15|7353.15|7353.15|7353.15|7347.01|7347.01|0
1693833600000|2023-09-04 13:20:00|7353.39|7353.39|7360.24|7360.24|7360.24|7360.24|7353.39|7353.39|0
1693833900000|2023-09-04 13:25:00|7359.24|7359.24|7358.52|7358.52|7361.52|7361.52|7358.52|7358.52|0
1693834200000|2023-09-04 13:30:00|7357.52|7357.52|7349.75|7349.75|7357.52|7357.52|7349.75|7349.75|0
1693834500000|2023-09-04 13:35:00|7350.07|7350.07|7346.29|7346.29|7350.2|7350.2|7344.15|7344.15|0
1693834800000|2023-09-04 13:40:00|7345.01|7345.01|7349.62|7349.62|7349.62|7349.62|7345.01|7345.01|0
1693835100000|2023-09-04 13:45:00|7347.8|7347.8|7348.12|7348.12|7348.12|7348.12|7347.67|7347.67|0
1693835400000|2023-09-04 13:50:00|7348.44|7348.44|7345.61|7345.61|7349.08|7349.08|7345.61|7345.61|0
1693835700000|2023-09-04 13:55:00|7343.79|7343.79|7341.86|7341.86|7344.75|7344.75|7341.86|7341.86|0
1693836000000|2023-09-04 14:00:00|7341.54|7341.54|7340|7340|7342.29|7342.29|7338.54|7338.54|0
1693836300000|2023-09-04 14:05:00|7340.64|7340.64|7338.71|7338.71|7340.76|7340.76|7336.78|7336.78|0
1693836600000|2023-09-04 14:10:00|7336.89|7336.89|7333.83|7333.83|7336.89|7336.89|7333.83|7333.83|0
1693836900000|2023-09-04 14:15:00|7334.47|7334.47|7328.68|7328.68|7334.47|7334.47|7327.68|7327.68|0
1693837200000|2023-09-04 14:20:00|7328.04|7328.04|7326.35|7326.35|7332.01|7332.01|7326.35|7326.35|0
1693837500000|2023-09-04 14:25:00|7326.03|7326.03|7315.39|7315.39|7326.03|7326.03|7314.75|7314.75|0
1693837800000|2023-09-04 14:30:00|7313.39|7313.39|7308.76|7308.76|7313.41|7313.41|7306.92|7306.92|0
1693838100000|2023-09-04 14:35:00|7309.76|7309.76|7312.27|7312.27|7312.27|7312.27|7307.45|7307.45|0
1693838400000|2023-09-04 14:40:00|7312.17|7312.17|7316.38|7316.38|7317|7317|7312.17|7312.17|0
1693838700000|2023-09-04 14:45:00|7317.38|7317.38|7317.61|7317.61|7319.9|7319.9|7316.61|7316.61|0
1693839000000|2023-09-04 14:50:00|7317.29|7317.29|7319.41|7319.41|7319.55|7319.55|7316.29|7316.29|0
1693839300000|2023-09-04 14:55:00|7319.51|7319.51|7318.91|7318.91|7319.51|7319.51|7315.46|7315.46|0
1693839600000|2023-09-04 15:00:00|7317.91|7317.91|7319.61|7319.61|7319.61|7319.61|7317.59|7317.59|0
1693839900000|2023-09-04 15:05:00|7319.29|7319.29|7320.17|7320.17|7321.49|7321.49|7318.27|7318.27|0
1693840200000|2023-09-04 15:10:00|7319.85|7319.85|7322.49|7322.49|7325.82|7325.82|7319.85|7319.85|0
1693840500000|2023-09-04 15:15:00|7322.81|7322.81|7324|7324|7324|7324|7319.87|7319.87|0
1693840800000|2023-09-04 15:20:00|7323.76|7323.76|7319.33|7319.33|7323.76|7323.76|7319.33|7319.33|0
1693841100000|2023-09-04 15:25:00|7319.01|7319.01|7317.84|7317.84|7320.53|7320.53|7316.14|7316.14|0
1693898100000|2023-09-05 07:15:00|7294.36|7294.36|7288.03|7288.03|7296.36|7296.36|7284.7|7284.7|0
1693898400000|2023-09-05 07:20:00|7287.93|7287.93|7290.67|7290.67|7292.49|7292.49|7281.61|7281.61|0
1693898700000|2023-09-05 07:25:00|7291.63|7291.63|7272.89|7272.89|7293.45|7293.45|7272.89|7272.89|0
1693899000000|2023-09-05 07:30:00|7269.89|7269.89|7274.95|7274.95|7274.95|7274.95|7267.76|7267.76|0
1693899300000|2023-09-05 07:35:00|7273.95|7273.95|7272.71|7272.71|7277.53|7277.53|7269.04|7269.04|0
1693899600000|2023-09-05 07:40:00|7270.88|7270.88|7275.01|7275.01|7276.13|7276.13|7270.88|7270.88|0
1693899900000|2023-09-05 07:45:00|7274.01|7274.01|7284.13|7284.13|7285.17|7285.17|7273.61|7273.61|0
1693900200000|2023-09-05 07:50:00|7285.95|7285.95|7284.59|7284.59|7288.28|7288.28|7282.31|7282.31|0
1693900500000|2023-09-05 07:55:00|7284.96|7284.96|7278.49|7278.49|7284.96|7284.96|7278.49|7278.49|0
1693900800000|2023-09-05 08:00:00|7278.62|7278.62|7283.89|7283.89|7283.89|7283.89|7275.84|7275.84|0
1693901100000|2023-09-05 08:05:00|7284.13|7284.13|7286.53|7286.53|7286.63|7286.63|7281.48|7281.48|0
1693901400000|2023-09-05 08:10:00|7285.53|7285.53|7279.24|7279.24|7287.35|7287.35|7278.24|7278.24|0
1693901700000|2023-09-05 08:15:00|7279|7279|7277.94|7277.94|7279|7279|7274.94|7274.94|0
1693902000000|2023-09-05 08:20:00|7279.77|7279.77|7284.73|7284.73|7285.17|7285.17|7279.77|7279.77|0
1693902300000|2023-09-05 08:25:00|7285.37|7285.37|7292.15|7292.15|7292.66|7292.66|7285.37|7285.37|0
1693902600000|2023-09-05 08:30:00|7290.33|7290.33|7299.75|7299.75|7299.75|7299.75|7287.98|7287.98|0
1693902900000|2023-09-05 08:35:00|7303.4|7303.4|7301.43|7301.43|7303.4|7303.4|7300.43|7300.43|0
1693903200000|2023-09-05 08:40:00|7301.55|7301.55|7302.8|7302.8|7303.8|7303.8|7301.48|7301.48|0
1693903500000|2023-09-05 08:45:00|7302.48|7302.48|7303.8|7303.8|7303.8|7303.8|7301.84|7301.84|0
1693903800000|2023-09-05 08:50:00|7304.12|7304.12|7312.03|7312.03|7312.03|7312.03|7304.12|7304.12|0
1693904100000|2023-09-05 08:55:00|7311.91|7311.91|7317.26|7317.26|7320.08|7320.08|7311.91|7311.91|0
1693904400000|2023-09-05 09:00:00|7319.08|7319.08|7326.69|7326.69|7328.45|7328.45|7319.08|7319.08|0
1693904700000|2023-09-05 09:05:00|7326.37|7326.37|7324.54|7324.54|7326.37|7326.37|7323.54|7323.54|0
1693905000000|2023-09-05 09:10:00|7325.82|7325.82|7324.5|7324.5|7327.33|7327.33|7324.5|7324.5|0
1693905300000|2023-09-05 09:15:00|7324.82|7324.82|7318.62|7318.62|7324.82|7324.82|7318.62|7318.62|0
1693905600000|2023-09-05 09:20:00|7318.94|7318.94|7318.28|7318.28|7318.94|7318.94|7317.28|7317.28|0
1693905900000|2023-09-05 09:25:00|7318.52|7318.52|7325.97|7325.97|7326.93|7326.93|7318.52|7318.52|0
1693906200000|2023-09-05 09:30:00|7327.29|7327.29|7328.15|7328.15|7329.24|7329.24|7327.15|7327.15|0
1693906500000|2023-09-05 09:35:00|7328.28|7328.28|7324.58|7324.58|7329.23|7329.23|7324.58|7324.58|0
1693906800000|2023-09-05 09:40:00|7323.58|7323.58|7320.07|7320.07|7323.58|7323.58|7319.31|7319.31|0
1693907100000|2023-09-05 09:45:00|7319.73|7319.73|7323.25|7323.25|7324.37|7324.37|7319.73|7319.73|0
1693907400000|2023-09-05 09:50:00|7323|7323|7318.74|7318.74|7323|7323|7318.74|7318.74|0
1693907700000|2023-09-05 09:55:00|7319.74|7319.74|7318.65|7318.65|7320.47|7320.47|7318.65|7318.65|0
1693908000000|2023-09-05 10:00:00|7318.33|7318.33|7304.01|7304.01|7318.33|7318.33|7302.51|7302.51|0
1693908300000|2023-09-05 10:05:00|7304.33|7304.33|7305.01|7305.01|7305.01|7305.01|7300.31|7300.31|0
1693908600000|2023-09-05 10:10:00|7306.83|7306.83|7311.46|7311.46|7311.86|7311.86|7306.73|7306.73|0
1693908900000|2023-09-05 10:15:00|7311.58|7311.58|7315.41|7315.41|7316.73|7316.73|7311.34|7311.34|0
1693909200000|2023-09-05 10:20:00|7317.23|7317.23|7317.79|7317.79|7317.79|7317.79|7315.09|7315.09|0
1693909500000|2023-09-05 10:25:00|7317.47|7317.47|7319.02|7319.02|7319.02|7319.02|7315.58|7315.58|0
1693909800000|2023-09-05 10:30:00|7319.34|7319.34|7320.1|7320.1|7323.05|7323.05|7316.58|7316.58|0
1693910100000|2023-09-05 10:35:00|7319.1|7319.1|7319.28|7319.28|7320.6|7320.6|7316.78|7316.78|0
1693910400000|2023-09-05 10:40:00|7317.46|7317.46|7324.07|7324.07|7324.07|7324.07|7316.78|7316.78|0
1693910700000|2023-09-05 10:45:00|7324.31|7324.31|7323.45|7323.45|7326.77|7326.77|7323.45|7323.45|0
1693911000000|2023-09-05 10:50:00|7324.45|7324.45|7325.77|7325.77|7325.77|7325.77|7323.77|7323.77|0
1693911300000|2023-09-05 10:55:00|7327.59|7327.59|7328.97|7328.97|7329.41|7329.41|7324.51|7324.51|0
1693911600000|2023-09-05 11:00:00|7329.29|7329.29|7326.42|7326.42|7330.57|7330.57|7325.42|7325.42|0
1693911900000|2023-09-05 11:05:00|7326.1|7326.1|7328.85|7328.85|7328.85|7328.85|7323.1|7323.1|0
1693912200000|2023-09-05 11:10:00|7329.17|7329.17|7330.27|7330.27|7330.61|7330.61|7327.27|7327.27|0
1693912500000|2023-09-05 11:15:00|7329.27|7329.27|7329.59|7329.59|7329.59|7329.59|7327.59|7327.59|0
1693912800000|2023-09-05 11:20:00|7328.59|7328.59|7334.24|7334.24|7334.56|7334.56|7328.59|7328.59|0
1693913100000|2023-09-05 11:25:00|7334.36|7334.36|7339.26|7339.26|7339.26|7339.26|7334.24|7334.24|0
1693913400000|2023-09-05 11:30:00|7337.44|7337.44|7337.98|7337.98|7342.44|7342.44|7337.44|7337.44|0
1693913700000|2023-09-05 11:35:00|7338.3|7338.3|7341.28|7341.28|7342.24|7342.24|7338.3|7338.3|0
1693914000000|2023-09-05 11:40:00|7341.6|7341.6|7350.55|7350.55|7353.55|7353.55|7341.6|7341.6|0
1693914300000|2023-09-05 11:45:00|7349.91|7349.91|7348.78|7348.78|7349.91|7349.91|7346.63|7346.63|0
1693914600000|2023-09-05 11:50:00|7348.46|7348.46|7349.1|7349.1|7349.14|7349.14|7347.14|7347.14|0
1693914900000|2023-09-05 11:55:00|7348.78|7348.78|7346.93|7346.93|7348.78|7348.78|7346.93|7346.93|0
1693915200000|2023-09-05 12:00:00|7347.06|7347.06|7347.73|7347.73|7349.56|7349.56|7345.74|7345.74|0
1693915500000|2023-09-05 12:05:00|7345.91|7345.91|7342.99|7342.99|7345.91|7345.91|7341.99|7341.99|0
1693915800000|2023-09-05 12:10:00|7343.99|7343.99|7344.99|7344.99|7344.99|7344.99|7343.67|7343.67|0
1693916100000|2023-09-05 12:15:00|7343.99|7343.99|7339.22|7339.22|7343.99|7343.99|7338.9|7338.9|0
1693916400000|2023-09-05 12:20:00|7341.04|7341.04|7344.55|7344.55|7344.55|7344.55|7340.72|7340.72|0
1693916700000|2023-09-05 12:25:00|7343.55|7343.55|7340.91|7340.91|7343.55|7343.55|7339.22|7339.22|0
1693917000000|2023-09-05 12:30:00|7337.9|7337.9|7331.76|7331.76|7337.9|7337.9|7329.76|7329.76|0
1693917300000|2023-09-05 12:35:00|7330.76|7330.76|7326.3|7326.3|7330.76|7330.76|7324.62|7324.62|0
1693917600000|2023-09-05 12:40:00|7326.62|7326.62|7333.25|7333.25|7335.25|7335.25|7323.8|7323.8|0
1693917900000|2023-09-05 12:45:00|7332.25|7332.25|7329.43|7329.43|7332.25|7332.25|7329.11|7329.11|0
1693918200000|2023-09-05 12:50:00|7331.43|7331.43|7329.43|7329.43|7331.43|7331.43|7328.43|7328.43|0
1693918500000|2023-09-05 12:55:00|7329.11|7329.11|7334.11|7334.11|7334.11|7334.11|7326.86|7326.86|0
1693918800000|2023-09-05 13:00:00|7333.79|7333.79|7330.63|7330.63|7333.79|7333.79|7329.7|7329.7|0
1693919100000|2023-09-05 13:05:00|7332.46|7332.46|7336.18|7336.18|7342.1|7342.1|7332.46|7332.46|0
1693919400000|2023-09-05 13:10:00|7335.18|7335.18|7338.32|7338.32|7340.64|7340.64|7335.18|7335.18|0
1693919700000|2023-09-05 13:15:00|7337.68|7337.68|7334.72|7334.72|7337.68|7337.68|7332.71|7332.71|0
1693920000000|2023-09-05 13:20:00|7335.04|7335.04|7338.54|7338.54|7338.86|7338.86|7334.4|7334.4|0
1693920300000|2023-09-05 13:25:00|7336.54|7336.54|7330.89|7330.89|7336.72|7336.72|7330.89|7330.89|0
1693920600000|2023-09-05 13:30:00|7330.57|7330.57|7317|7317|7330.57|7330.57|7316|7316|0
1693920900000|2023-09-05 13:35:00|7318|7318|7327.07|7327.07|7327.07|7327.07|7318|7318|0
1693921200000|2023-09-05 13:40:00|7326.75|7326.75|7317.46|7317.46|7326.75|7326.75|7316.46|7316.46|0
1693921500000|2023-09-05 13:45:00|7319.28|7319.28|7319.6|7319.6|7320.6|7320.6|7314.46|7314.46|0
1693921800000|2023-09-05 13:50:00|7318.6|7318.6|7318.62|7318.62|7321.1|7321.1|7316.78|7316.78|0
1693922100000|2023-09-05 13:55:00|7318.02|7318.02|7308.96|7308.96|7318.6|7318.6|7307.96|7307.96|0
1693922400000|2023-09-05 14:00:00|7310.79|7310.79|7314.18|7314.18|7315.5|7315.5|7308.94|7308.94|0
1693922700000|2023-09-05 14:05:00|7316|7316|7309.29|7309.29|7316.24|7316.24|7308.29|7308.29|0
1693923000000|2023-09-05 14:10:00|7307.47|7307.47|7299.54|7299.54|7309.65|7309.65|7298.1|7298.1|0
1693923300000|2023-09-05 14:15:00|7298.54|7298.54|7299.38|7299.38|7301.38|7301.38|7294.96|7294.96|0
1693923600000|2023-09-05 14:20:00|7299.26|7299.26|7305.53|7305.53|7307.41|7307.41|7299.26|7299.26|0
1693923900000|2023-09-05 14:25:00|7306.53|7306.53|7304.87|7304.87|7308.39|7308.39|7304.61|7304.61|0
1693924200000|2023-09-05 14:30:00|7303.05|7303.05|7304.52|7304.52|7305.52|7305.52|7299.74|7299.74|0
1693924500000|2023-09-05 14:35:00|7304.84|7304.84|7308.41|7308.41|7309.41|7309.41|7304|7304|0
1693924800000|2023-09-05 14:40:00|7308.16|7308.16|7315.17|7315.17|7315.17|7315.17|7307.7|7307.7|0
1693925100000|2023-09-05 14:45:00|7316.99|7316.99|7314.15|7314.15|7316.99|7316.99|7311.96|7311.96|0
1693925400000|2023-09-05 14:50:00|7312.33|7312.33|7309.08|7309.08|7313.91|7313.91|7308.08|7308.08|0
1693925700000|2023-09-05 14:55:00|7310.9|7310.9|7314.35|7314.35|7316.41|7316.41|7310.58|7310.58|0
1693926000000|2023-09-05 15:00:00|7315.35|7315.35|7321.1|7321.1|7321.1|7321.1|7315.35|7315.35|0
1693926300000|2023-09-05 15:05:00|7321.22|7321.22|7320.34|7320.34|7324.1|7324.1|7319.15|7319.15|0
1693926600000|2023-09-05 15:10:00|7320.1|7320.1|7315.36|7315.36|7320.1|7320.1|7313.36|7313.36|0
1693926900000|2023-09-05 15:15:00|7315.68|7315.68|7306.91|7306.91|7316.68|7316.68|7306.91|7306.91|0
1693927200000|2023-09-05 15:20:00|7307.03|7307.03|7307.7|7307.7|7312.3|7312.3|7306.03|7306.03|0
1693927500000|2023-09-05 15:25:00|7307.38|7307.38|7303.56|7303.56|7307.82|7307.82|7301.39|7301.39|0
1693984500000|2023-09-06 07:15:00|7250.05|7250.05|7246.8|7246.8|7255.04|7255.04|7244.75|7244.75|0
1693984800000|2023-09-06 07:20:00|7245.84|7245.84|7248.34|7248.34|7251.62|7251.62|7245.84|7245.84|0
1693985100000|2023-09-06 07:25:00|7247.98|7247.98|7243.61|7243.61|7253.21|7253.21|7243.61|7243.61|0
1693985400000|2023-09-06 07:30:00|7245.43|7245.43|7248.44|7248.44|7248.44|7248.44|7242.11|7242.11|0
1693985700000|2023-09-06 07:35:00|7252.09|7252.09|7244.75|7244.75|7257|7257|7244.75|7244.75|0
1693986000000|2023-09-06 07:40:00|7243.75|7243.75|7242.11|7242.11|7244.11|7244.11|7238.79|7238.79|0
1693986300000|2023-09-06 07:45:00|7242.43|7242.43|7235.64|7235.64|7243.11|7243.11|7232.68|7232.68|0
1693986600000|2023-09-06 07:50:00|7235.96|7235.96|7235.92|7235.92|7239.38|7239.38|7235.92|7235.92|0
1693986900000|2023-09-06 07:55:00|7235.68|7235.68|7227.89|7227.89|7235.68|7235.68|7226.89|7226.89|0
1693987200000|2023-09-06 08:00:00|7226.89|7226.89|7234.03|7234.03|7234.03|7234.03|7224.89|7224.89|0
1693987500000|2023-09-06 08:05:00|7233.03|7233.03|7244.69|7244.69|7244.69|7244.69|7233.03|7233.03|0
1693987800000|2023-09-06 08:10:00|7243.69|7243.69|7232.99|7232.99|7243.69|7243.69|7232.99|7232.99|0
1693988100000|2023-09-06 08:15:00|7233.99|7233.99|7229.51|7229.51|7233.99|7233.99|7224.5|7224.5|0
1693988400000|2023-09-06 08:20:00|7228.55|7228.55|7231.61|7231.61|7231.61|7231.61|7225.09|7225.09|0
1693988700000|2023-09-06 08:25:00|7232.21|7232.21|7234.3|7234.3|7234.3|7234.3|7230.88|7230.88|0
1693989000000|2023-09-06 08:30:00|7234.66|7234.66|7228.65|7228.65|7235.22|7235.22|7227.65|7227.65|0
1693989300000|2023-09-06 08:35:00|7228.33|7228.33|7223.45|7223.45|7230.8|7230.8|7223.45|7223.45|0
1693989600000|2023-09-06 08:40:00|7224.45|7224.45|7232.5|7232.5|7232.5|7232.5|7224.45|7224.45|0
1693989900000|2023-09-06 08:45:00|7232.38|7232.38|7236.13|7236.13|7236.13|7236.13|7232.13|7232.13|0
1693990200000|2023-09-06 08:50:00|7236.45|7236.45|7244.37|7244.37|7244.37|7244.37|7236.45|7236.45|0
1693990500000|2023-09-06 08:55:00|7246.37|7246.37|7249|7249|7250.54|7250.54|7246.05|7246.05|0
1693990800000|2023-09-06 09:00:00|7249.32|7249.32|7254.33|7254.33|7259.33|7259.33|7249.32|7249.32|0
1693991100000|2023-09-06 09:05:00|7253.37|7253.37|7248.32|7248.32|7253.37|7253.37|7245.9|7245.9|0
1693991400000|2023-09-06 09:10:00|7248|7248|7239.04|7239.04|7248|7248|7239.04|7239.04|0
1693991700000|2023-09-06 09:15:00|7242.69|7242.69|7244.69|7244.69|7244.69|7244.69|7242.69|7242.69|0
1693992000000|2023-09-06 09:20:00|7245.01|7245.01|7251.65|7251.65|7253.48|7253.48|7245.01|7245.01|0
1693992300000|2023-09-06 09:25:00|7252.29|7252.29|7250.22|7250.22|7252.61|7252.61|7249.88|7249.88|0
1693992600000|2023-09-06 09:30:00|7249.9|7249.9|7249.14|7249.14|7253.46|7253.46|7249.14|7249.14|0
1693992900000|2023-09-06 09:35:00|7250.96|7250.96|7248.34|7248.34|7252.16|7252.16|7248.02|7248.02|0
1693993200000|2023-09-06 09:40:00|7249.34|7249.34|7249.74|7249.74|7249.74|7249.74|7247.42|7247.42|0
1693993500000|2023-09-06 09:45:00|7247.74|7247.74|7249.74|7249.74|7251.38|7251.38|7247.42|7247.42|0
1693993800000|2023-09-06 09:50:00|7247.92|7247.92|7252.56|7252.56|7252.56|7252.56|7244.45|7244.45|0
1693994100000|2023-09-06 09:55:00|7252.8|7252.8|7258.23|7258.23|7258.23|7258.23|7252.8|7252.8|0
1693994400000|2023-09-06 10:00:00|7259.23|7259.23|7265.84|7265.84|7265.84|7265.84|7257.41|7257.41|0
1693994700000|2023-09-06 10:05:00|7264.84|7264.84|7260.77|7260.77|7265.84|7265.84|7260.77|7260.77|0
1693995000000|2023-09-06 10:10:00|7260.9|7260.9|7269.61|7269.61|7269.61|7269.61|7260.9|7260.9|0
1693995300000|2023-09-06 10:15:00|7270.61|7270.61|7266.73|7266.73|7270.61|7270.61|7266.41|7266.41|0
1693995600000|2023-09-06 10:20:00|7267.37|7267.37|7274.84|7274.84|7275.84|7275.84|7267.37|7267.37|0
1693995900000|2023-09-06 10:25:00|7275.84|7275.84|7272.83|7272.83|7275.84|7275.84|7267.89|7267.89|0
1693996200000|2023-09-06 10:30:00|7273.83|7273.83|7274.07|7274.07|7274.83|7274.83|7271.51|7271.51|0
1693996500000|2023-09-06 10:35:00|7274.39|7274.39|7271.6|7271.6|7275.38|7275.38|7271.28|7271.28|0
1693996800000|2023-09-06 10:40:00|7269.78|7269.78|7265.81|7265.81|7269.78|7269.78|7265.13|7265.13|0
1693997100000|2023-09-06 10:45:00|7266.13|7266.13|7275.58|7275.58|7275.58|7275.58|7264.13|7264.13|0
1693997400000|2023-09-06 10:50:00|7275.26|7275.26|7272.26|7272.26|7276.54|7276.54|7272.26|7272.26|0
1693997700000|2023-09-06 10:55:00|7271.26|7271.26|7267.23|7267.23|7272.76|7272.76|7267.23|7267.23|0
1693998000000|2023-09-06 11:00:00|7266.23|7266.23|7265.83|7265.83|7269.39|7269.39|7265.83|7265.83|0
1693998300000|2023-09-06 11:05:00|7265.73|7265.73|7262.65|7262.65|7266.09|7266.09|7259.98|7259.98|0
1693998600000|2023-09-06 11:10:00|7260.82|7260.82|7264.59|7264.59|7265.35|7265.35|7260.82|7260.82|0
1693998900000|2023-09-06 11:15:00|7264.91|7264.91|7265.87|7265.87|7266.19|7266.19|7264.91|7264.91|0
1693999200000|2023-09-06 11:20:00|7266.19|7266.19|7269.35|7269.35|7272.3|7272.3|7266.19|7266.19|0
1693999500000|2023-09-06 11:25:00|7269.03|7269.03|7268.39|7268.39|7272.03|7272.03|7268.39|7268.39|0
1693999800000|2023-09-06 11:30:00|7266.57|7266.57|7271.62|7271.62|7272.62|7272.62|7265.61|7265.61|0
1694000100000|2023-09-06 11:35:00|7270.61|7270.61|7277.18|7277.18|7281|7281|7269.49|7269.49|0
1694000400000|2023-09-06 11:40:00|7278.18|7278.18|7272.39|7272.39|7278.18|7278.18|7272.39|7272.39|0
1694000700000|2023-09-06 11:45:00|7273.39|7273.39|7274.55|7274.55|7275.51|7275.51|7273.39|7273.39|0
1694001000000|2023-09-06 11:50:00|7274.23|7274.23|7279.33|7279.33|7281.11|7281.11|7273.55|7273.55|0
1694001300000|2023-09-06 11:55:00|7280.33|7280.33|7284.8|7284.8|7284.8|7284.8|7280.33|7280.33|0
1694001600000|2023-09-06 12:00:00|7285.76|7285.76|7295.53|7295.53|7295.53|7295.53|7285.44|7285.44|0
1694001900000|2023-09-06 12:05:00|7294.53|7294.53|7293.67|7293.67|7298.49|7298.49|7293.67|7293.67|0
1694002200000|2023-09-06 12:10:00|7293.35|7293.35|7285.14|7285.14|7293.35|7293.35|7285.14|7285.14|0
1694002500000|2023-09-06 12:15:00|7285.78|7285.78|7286.65|7286.65|7289.44|7289.44|7284.61|7284.61|0
1694002800000|2023-09-06 12:20:00|7285.65|7285.65|7291.03|7291.03|7292.67|7292.67|7284.37|7284.37|0
1694003100000|2023-09-06 12:25:00|7291.35|7291.35|7296.19|7296.19|7302.27|7302.27|7291.35|7291.35|0
1694003400000|2023-09-06 12:30:00|7295.35|7295.35|7291.46|7291.46|7295.98|7295.98|7291.34|7291.34|0
1694003700000|2023-09-06 12:35:00|7291.14|7291.14|7294.83|7294.83|7295.15|7295.15|7290.14|7290.14|0
1694004000000|2023-09-06 12:40:00|7296.83|7296.83|7301.66|7301.66|7301.66|7301.66|7294.41|7294.41|0
1694004300000|2023-09-06 12:45:00|7301.98|7301.98|7308.23|7308.23|7308.23|7308.23|7300.73|7300.73|0
1694004600000|2023-09-06 12:50:00|7308.13|7308.13|7313.29|7313.29|7316.57|7316.57|7307.88|7307.88|0
1694004900000|2023-09-06 12:55:00|7312.28|7312.28|7311.74|7311.74|7312.28|7312.28|7306.92|7306.92|0
1694005200000|2023-09-06 13:00:00|7312.06|7312.06|7306.43|7306.43|7312.06|7312.06|7306.33|7306.33|0
1694005500000|2023-09-06 13:05:00|7306.75|7306.75|7312.46|7312.46|7312.46|7312.46|7305.41|7305.41|0
1694005800000|2023-09-06 13:10:00|7311.82|7311.82|7321.25|7321.25|7321.93|7321.93|7311.82|7311.82|0
1694006100000|2023-09-06 13:15:00|7320.29|7320.29|7320.44|7320.44|7321.44|7321.44|7318.13|7318.13|0
1694006400000|2023-09-06 13:20:00|7319.44|7319.44|7316.62|7316.62|7319.44|7319.44|7313.62|7313.62|0
1694006700000|2023-09-06 13:25:00|7317.34|7317.34|7316.66|7316.66|7320.33|7320.33|7316.34|7316.34|0
1694007000000|2023-09-06 13:30:00|7318.48|7318.48|7325.44|7325.44|7325.44|7325.44|7313.66|7313.66|0
1694007300000|2023-09-06 13:35:00|7325.12|7325.12|7325.15|7325.15|7330.26|7330.26|7324.27|7324.27|0
1694007600000|2023-09-06 13:40:00|7326.97|7326.97|7316.4|7316.4|7327.97|7327.97|7316.4|7316.4|0
1694007900000|2023-09-06 13:45:00|7309.11|7309.11|7306.27|7306.27|7312.76|7312.76|7305.47|7305.47|0
1694008200000|2023-09-06 13:50:00|7306.14|7306.14|7316.5|7316.5|7316.5|7316.5|7306.14|7306.14|0
1694008500000|2023-09-06 13:55:00|7315.5|7315.5|7317.81|7317.81|7326.28|7326.28|7315.16|7315.16|0
1694008800000|2023-09-06 14:00:00|7315.81|7315.81|7319.26|7319.26|7319.26|7319.26|7315.81|7315.81|0
1694009100000|2023-09-06 14:05:00|7319.56|7319.56|7323.87|7323.87|7324.84|7324.84|7319.46|7319.46|0
1694009400000|2023-09-06 14:10:00|7322.87|7322.87|7324.88|7324.88|7327.6|7327.6|7321.87|7321.87|0
1694009700000|2023-09-06 14:15:00|7326.7|7326.7|7319.19|7319.19|7326.7|7326.7|7318.54|7318.54|0
1694010000000|2023-09-06 14:20:00|7318.83|7318.83|7314.79|7314.79|7319.91|7319.91|7314.79|7314.79|0
1694010300000|2023-09-06 14:25:00|7313.79|7313.79|7310.68|7310.68|7314.8|7314.8|7310.68|7310.68|0
1694010600000|2023-09-06 14:30:00|7310.78|7310.78|7317.12|7317.12|7318.12|7318.12|7309.8|7309.8|0
1694010900000|2023-09-06 14:35:00|7316.48|7316.48|7319.28|7319.28|7320.65|7320.65|7314.98|7314.98|0
1694011200000|2023-09-06 14:40:00|7320.28|7320.28|7319.24|7319.24|7322.93|7322.93|7319.24|7319.24|0
1694011500000|2023-09-06 14:45:00|7318.6|7318.6|7313.28|7313.28|7318.6|7318.6|7312|7312|0
1694011800000|2023-09-06 14:50:00|7315.1|7315.1|7309.66|7309.66|7315.1|7315.1|7309.17|7309.17|0
1694012100000|2023-09-06 14:55:00|7309.98|7309.98|7306.29|7306.29|7311.3|7311.3|7305.61|7305.61|0
1694012400000|2023-09-06 15:00:00|7305.97|7305.97|7302.69|7302.69|7306.78|7306.78|7302.69|7302.69|0
1694012700000|2023-09-06 15:05:00|7305.7|7305.7|7305.64|7305.64|7309.96|7309.96|7305.14|7305.14|0
1694013000000|2023-09-06 15:10:00|7305.32|7305.32|7292.24|7292.24|7305.32|7305.32|7290.42|7290.42|0
1694013300000|2023-09-06 15:15:00|7293.25|7293.25|7294.9|7294.9|7299.14|7299.14|7293|7293|0
1694013600000|2023-09-06 15:20:00|7294.65|7294.65|7285.85|7285.85|7295.15|7295.15|7285.21|7285.21|0
1694013900000|2023-09-06 15:25:00|7284.85|7284.85|7281.37|7281.37|7284.85|7284.85|7280.71|7280.71|0
1694070900000|2023-09-07 07:15:00|7407.68|7407.68|7420.13|7420.13|7428.78|7428.78|7407.68|7407.68|0
1694071200000|2023-09-07 07:20:00|7420.81|7420.81|7415.29|7415.29|7427.29|7427.29|7414.65|7414.65|0
1694071500000|2023-09-07 07:25:00|7417.11|7417.11|7402.48|7402.48|7418.39|7418.39|7402.48|7402.48|0
1694071800000|2023-09-07 07:30:00|7403.48|7403.48|7398.47|7398.47|7408.96|7408.96|7396.51|7396.51|0
1694072100000|2023-09-07 07:35:00|7399.47|7399.47|7389.48|7389.48|7399.79|7399.79|7387.04|7387.04|0
1694072400000|2023-09-07 07:40:00|7388.84|7388.84|7405.98|7405.98|7405.98|7405.98|7387.16|7387.16|0
1694072700000|2023-09-07 07:45:00|7405.66|7405.66|7400.61|7400.61|7407.62|7407.62|7395.13|7395.13|0
1694073000000|2023-09-07 07:50:00|7399.89|7399.89|7412.62|7412.62|7412.66|7412.66|7396.06|7396.06|0
1694073300000|2023-09-07 07:55:00|7412.3|7412.3|7418.96|7418.96|7418.96|7418.96|7412.3|7412.3|0
1694073600000|2023-09-07 08:00:00|7419.96|7419.96|7425.03|7425.03|7425.03|7425.03|7414.64|7414.64|0
1694073900000|2023-09-07 08:05:00|7425.67|7425.67|7420.29|7420.29|7426.7|7426.7|7419.41|7419.41|0
1694074200000|2023-09-07 08:10:00|7418.97|7418.97|7416.82|7416.82|7419.46|7419.46|7416.82|7416.82|0
1694074500000|2023-09-07 08:15:00|7415.82|7415.82|7413.18|7413.18|7418.74|7418.74|7412.82|7412.82|0
1694074800000|2023-09-07 08:20:00|7413.82|7413.82|7412.43|7412.43|7414.5|7414.5|7408.97|7408.97|0
1694075100000|2023-09-07 08:25:00|7412.75|7412.75|7414.53|7414.53|7416.03|7416.03|7411.79|7411.79|0
1694075400000|2023-09-07 08:30:00|7414.21|7414.21|7429.37|7429.37|7431.01|7431.01|7413.57|7413.57|0
1694075700000|2023-09-07 08:35:00|7430.49|7430.49|7430.92|7430.92|7434.15|7434.15|7425.94|7425.94|0
1694076000000|2023-09-07 08:40:00|7431.92|7431.92|7434.91|7434.91|7436.83|7436.83|7431.32|7431.32|0
1694076300000|2023-09-07 08:45:00|7435.23|7435.23|7447.7|7447.7|7450.84|7450.84|7435.23|7435.23|0
1694076600000|2023-09-07 08:50:00|7446.7|7446.7|7444.08|7444.08|7446.7|7446.7|7439.63|7439.63|0
1694076900000|2023-09-07 08:55:00|7446.08|7446.08|7445.92|7445.92|7448.08|7448.08|7445.76|7445.76|0
1694077200000|2023-09-07 09:00:00|7444.1|7444.1|7444.62|7444.62|7445.7|7445.7|7436.72|7436.72|0
1694077500000|2023-09-07 09:05:00|7444.94|7444.94|7466.94|7466.94|7467.62|7467.62|7444.94|7444.94|0
1694077800000|2023-09-07 09:10:00|7467.26|7467.26|7479.75|7479.75|7484.03|7484.03|7467.26|7467.26|0
1694078100000|2023-09-07 09:15:00|7480.07|7480.07|7473.72|7473.72|7480.24|7480.24|7469.4|7469.4|0
1694078400000|2023-09-07 09:20:00|7473.4|7473.4|7463.78|7463.78|7473.53|7473.53|7462.42|7462.42|0
1694078700000|2023-09-07 09:25:00|7464.1|7464.1|7461.9|7461.9|7464.1|7464.1|7461.14|7461.14|0
1694079000000|2023-09-07 09:30:00|7462.9|7462.9|7460.32|7460.32|7462.97|7462.97|7458.35|7458.35|0
1694079300000|2023-09-07 09:35:00|7461.32|7461.32|7464|7464|7465.2|7465.2|7458.91|7458.91|0
1694079600000|2023-09-07 09:40:00|7463.68|7463.68|7455.77|7455.77|7463.68|7463.68|7455.77|7455.77|0
1694079900000|2023-09-07 09:45:00|7455.13|7455.13|7454.05|7454.05|7455.13|7455.13|7451.85|7451.85|0
1694080200000|2023-09-07 09:50:00|7452.05|7452.05|7444.32|7444.32|7452.05|7452.05|7443.32|7443.32|0
1694080500000|2023-09-07 09:55:00|7447.32|7447.32|7449.98|7449.98|7451.62|7451.62|7446.96|7446.96|0
1694080800000|2023-09-07 10:00:00|7450.23|7450.23|7460.76|7460.76|7460.76|7460.76|7450.23|7450.23|0
1694081100000|2023-09-07 10:05:00|7460.44|7460.44|7459.08|7459.08|7463.04|7463.04|7459.08|7459.08|0
1694081400000|2023-09-07 10:10:00|7460.9|7460.9|7462.83|7462.83|7466.47|7466.47|7460.77|7460.77|0
1694081700000|2023-09-07 10:15:00|7462.58|7462.58|7472.41|7472.41|7472.73|7472.73|7462.26|7462.26|0
1694082000000|2023-09-07 10:20:00|7471.45|7471.45|7468.46|7468.46|7471.81|7471.81|7466.21|7466.21|0
1694082300000|2023-09-07 10:25:00|7468.78|7468.78|7468.15|7468.15|7470.6|7470.6|7467.83|7467.83|0
1694082600000|2023-09-07 10:30:00|7468.79|7468.79|7462.47|7462.47|7468.79|7468.79|7461.83|7461.83|0
1694082900000|2023-09-07 10:35:00|7463.11|7463.11|7458.1|7458.1|7466.67|7466.67|7458.1|7458.1|0
1694083200000|2023-09-07 10:40:00|7457.14|7457.14|7453.48|7453.48|7457.14|7457.14|7451.24|7451.24|0
1694083500000|2023-09-07 10:45:00|7454.48|7454.48|7459.64|7459.64|7463.47|7463.47|7454.48|7454.48|0
1694083800000|2023-09-07 10:50:00|7460.28|7460.28|7458.12|7458.12|7462.28|7462.28|7457.16|7457.16|0
1694084100000|2023-09-07 10:55:00|7458.25|7458.25|7460.99|7460.99|7464.2|7464.2|7458|7458|0
1694084400000|2023-09-07 11:00:00|7460.67|7460.67|7459.23|7459.23|7460.67|7460.67|7457.58|7457.58|0
1694084700000|2023-09-07 11:05:00|7458.91|7458.91|7456.55|7456.55|7458.91|7458.91|7456.27|7456.27|0
1694085000000|2023-09-07 11:10:00|7456.23|7456.23|7449.44|7449.44|7456.73|7456.73|7449.44|7449.44|0
1694085300000|2023-09-07 11:15:00|7451.26|7451.26|7456.43|7456.43|7458.37|7458.37|7448.56|7448.56|0
1694085600000|2023-09-07 11:20:00|7458.25|7458.25|7451.72|7451.72|7460.07|7460.07|7451.72|7451.72|0
1694085900000|2023-09-07 11:25:00|7452.36|7452.36|7445.88|7445.88|7453|7453|7445.88|7445.88|0
1694086200000|2023-09-07 11:30:00|7446.18|7446.18|7445.07|7445.07|7448.03|7448.03|7444.03|7444.03|0
1694086500000|2023-09-07 11:35:00|7444.43|7444.43|7455.2|7455.2|7455.52|7455.52|7444.43|7444.43|0
1694086800000|2023-09-07 11:40:00|7456.2|7456.2|7461.34|7461.34|7461.66|7461.66|7456.2|7456.2|0
1694087100000|2023-09-07 11:45:00|7461.66|7461.66|7447.8|7447.8|7461.66|7461.66|7447.8|7447.8|0
1694087400000|2023-09-07 11:50:00|7448.12|7448.12|7450.14|7450.14|7452.15|7452.15|7447.8|7447.8|0
1694087700000|2023-09-07 11:55:00|7451.97|7451.97|7456.15|7456.15|7456.93|7456.93|7451.97|7451.97|0
1694088000000|2023-09-07 12:00:00|7455.51|7455.51|7448.03|7448.03|7455.51|7455.51|7448.03|7448.03|0
1694088300000|2023-09-07 12:05:00|7448.67|7448.67|7458.23|7458.23|7458.23|7458.23|7448.67|7448.67|0
1694088600000|2023-09-07 12:10:00|7460.05|7460.05|7454.05|7454.05|7460.05|7460.05|7453.93|7453.93|0
1694088900000|2023-09-07 12:15:00|7453.41|7453.41|7457.33|7457.33|7458.33|7458.33|7450.36|7450.36|0
1694089200000|2023-09-07 12:20:00|7458.33|7458.33|7461.47|7461.47|7463.57|7463.57|7458.33|7458.33|0
1694089500000|2023-09-07 12:25:00|7463.29|7463.29|7464.21|7464.21|7464.21|7464.21|7463.29|7463.29|0
1694089800000|2023-09-07 12:30:00|7465.21|7465.21|7463.48|7463.48|7466.55|7466.55|7460.63|7460.63|0
1694090100000|2023-09-07 12:35:00|7462.84|7462.84|7460.57|7460.57|7462.84|7462.84|7459.2|7459.2|0
1694090400000|2023-09-07 12:40:00|7459.57|7459.57|7464.56|7464.56|7464.97|7464.97|7455|7455|0
1694090700000|2023-09-07 12:45:00|7462.74|7462.74|7445.87|7445.87|7462.74|7462.74|7445.87|7445.87|0
1694091000000|2023-09-07 12:50:00|7445.23|7445.23|7428.6|7428.6|7445.23|7445.23|7428.6|7428.6|0
1694091300000|2023-09-07 12:55:00|7429.6|7429.6|7449.62|7449.62|7451.9|7451.9|7426.5|7426.5|0
1694091600000|2023-09-07 13:00:00|7448.62|7448.62|7442.72|7442.72|7448.62|7448.62|7441.62|7441.62|0
1694091900000|2023-09-07 13:05:00|7442.24|7442.24|7444.96|7444.96|7448.32|7448.32|7442.24|7442.24|0
1694092200000|2023-09-07 13:10:00|7443.96|7443.96|7451.84|7451.84|7451.88|7451.88|7442.28|7442.28|0
1694092500000|2023-09-07 13:15:00|7451.52|7451.52|7462.49|7462.49|7462.49|7462.49|7451.52|7451.52|0
1694092800000|2023-09-07 13:20:00|7462.81|7462.81|7464.09|7464.09|7464.95|7464.95|7459.71|7459.71|0
1694093100000|2023-09-07 13:25:00|7465.37|7465.37|7470.54|7470.54|7472.36|7472.36|7464.41|7464.41|0
1694093400000|2023-09-07 13:30:00|7472.36|7472.36|7481.35|7481.35|7481.67|7481.67|7470.08|7470.08|0
1694093700000|2023-09-07 13:35:00|7481.03|7481.03|7470.12|7470.12|7483.19|7483.19|7468.5|7468.5|0
1694094000000|2023-09-07 13:40:00|7469.8|7469.8|7476.35|7476.35|7476.83|7476.83|7465.78|7465.78|0
1694094300000|2023-09-07 13:45:00|7477.3|7477.3|7477.6|7477.6|7480.06|7480.06|7474.78|7474.78|0
1694094600000|2023-09-07 13:50:00|7479.42|7479.42|7467.56|7467.56|7479.87|7479.87|7466.6|7466.6|0
1694094900000|2023-09-07 13:55:00|7467.88|7467.88|7460.04|7460.04|7467.88|7467.88|7459.12|7459.12|0
1694095200000|2023-09-07 14:00:00|7459.72|7459.72|7456.8|7456.8|7462.77|7462.77|7454.69|7454.69|0
1694095500000|2023-09-07 14:05:00|7457.28|7457.28|7463.95|7463.95|7463.95|7463.95|7456.2|7456.2|0
1694095800000|2023-09-07 14:10:00|7464.27|7464.27|7471.67|7471.67|7472.68|7472.68|7464.27|7464.27|0
1694096100000|2023-09-07 14:15:00|7473.5|7473.5|7470.83|7470.83|7473.96|7473.96|7470.39|7470.39|0
1694096400000|2023-09-07 14:20:00|7471.83|7471.83|7472.05|7472.05|7473|7473|7469.29|7469.29|0
1694096700000|2023-09-07 14:25:00|7471.05|7471.05|7481.43|7481.43|7482.07|7482.07|7471.05|7471.05|0
1694097000000|2023-09-07 14:30:00|7479.79|7479.79|7457.27|7457.27|7480.79|7480.79|7457.27|7457.27|0
1694097300000|2023-09-07 14:35:00|7458.27|7458.27|7473.02|7473.02|7474.3|7474.3|7458.27|7458.27|0
1694097600000|2023-09-07 14:40:00|7472.02|7472.02|7479.74|7479.74|7479.74|7479.74|7472.02|7472.02|0
1694097900000|2023-09-07 14:45:00|7479.94|7479.94|7479.24|7479.24|7483.08|7483.08|7477.45|7477.45|0
1694098200000|2023-09-07 14:50:00|7479.12|7479.12|7480.8|7480.8|7480.8|7480.8|7475.66|7475.66|0
1694098500000|2023-09-07 14:55:00|7479.8|7479.8|7477.55|7477.55|7480.12|7480.12|7475.86|7475.86|0
1694098800000|2023-09-07 15:00:00|7476.59|7476.59|7477.3|7477.3|7481.08|7481.08|7474.97|7474.97|0
1694099100000|2023-09-07 15:05:00|7477.18|7477.18|7475.36|7475.36|7482|7482|7471.07|7471.07|0
1694099400000|2023-09-07 15:10:00|7475.48|7475.48|7472.59|7472.59|7476.68|7476.68|7470.65|7470.65|0
1694099700000|2023-09-07 15:15:00|7473.59|7473.59|7470.74|7470.74|7474.55|7474.55|7468.74|7468.74|0
1694100000000|2023-09-07 15:20:00|7471.06|7471.06|7471.11|7471.11|7471.97|7471.97|7467.14|7467.14|0
1694100300000|2023-09-07 15:25:00|7472.93|7472.93|7470.31|7470.31|7476.87|7476.87|7467.28|7467.28|0
1694157300000|2023-09-08 07:15:00|7465.36|7465.36|7455.85|7455.85|7466|7466|7446.7|7446.7|0
1694157600000|2023-09-08 07:20:00|7456.85|7456.85|7457|7457|7458.32|7458.32|7448.97|7448.97|0
1694157900000|2023-09-08 07:25:00|7456.68|7456.68|7448.13|7448.13|7457|7457|7444.16|7444.16|0
1694158200000|2023-09-08 07:30:00|7447.88|7447.88|7435.35|7435.35|7447.88|7447.88|7435.35|7435.35|0
1694158500000|2023-09-08 07:35:00|7434.39|7434.39|7435.75|7435.75|7435.75|7435.75|7431.19|7431.19|0
1694158800000|2023-09-08 07:40:00|7436.07|7436.07|7424.95|7424.95|7437.35|7437.35|7424.95|7424.95|0
1694159100000|2023-09-08 07:45:00|7425.59|7425.59|7414.9|7414.9|7425.59|7425.59|7414.28|7414.28|0
1694159400000|2023-09-08 07:50:00|7415.86|7415.86|7405.52|7405.52|7418.34|7418.34|7403.96|7403.96|0
1694159700000|2023-09-08 07:55:00|7402.32|7402.32|7403.57|7403.57|7403.57|7403.57|7398.41|7398.41|0
1694160000000|2023-09-08 08:00:00|7402.93|7402.93|7399.27|7399.27|7404.58|7404.58|7397.45|7397.45|0
1694160300000|2023-09-08 08:05:00|7400.23|7400.23|7384.27|7384.27|7401.23|7401.23|7383.95|7383.95|0
1694160600000|2023-09-08 08:10:00|7382.27|7382.27|7367.49|7367.49|7382.88|7382.88|7367.17|7367.17|0
1694160900000|2023-09-08 08:15:00|7366.85|7366.85|7363.62|7363.62|7366.85|7366.85|7356.22|7356.22|0
1694161200000|2023-09-08 08:20:00|7362.66|7362.66|7369.25|7369.25|7369.25|7369.25|7357.52|7357.52|0
1694161500000|2023-09-08 08:25:00|7369.37|7369.37|7386.12|7386.12|7386.76|7386.76|7367.1|7367.1|0
1694161800000|2023-09-08 08:30:00|7387.4|7387.4|7382.9|7382.9|7389.54|7389.54|7381.9|7381.9|0
1694162100000|2023-09-08 08:35:00|7380.07|7380.07|7370.05|7370.05|7380.73|7380.73|7370.05|7370.05|0
1694162400000|2023-09-08 08:40:00|7369.09|7369.09|7365.81|7365.81|7369.7|7369.7|7359.14|7359.14|0
1694162700000|2023-09-08 08:45:00|7363.81|7363.81|7353.81|7353.81|7363.81|7363.81|7353.81|7353.81|0
1694163000000|2023-09-08 08:50:00|7354.81|7354.81|7351.53|7351.53|7356.09|7356.09|7350.95|7350.95|0
1694163300000|2023-09-08 08:55:00|7351.21|7351.21|7346.89|7346.89|7351.21|7351.21|7346.89|7346.89|0
1694163600000|2023-09-08 09:00:00|7345.93|7345.93|7346.1|7346.1|7352.7|7352.7|7340.65|7340.65|0
1694163900000|2023-09-08 09:05:00|7345.98|7345.98|7345.93|7345.93|7349.53|7349.53|7344.19|7344.19|0
1694164200000|2023-09-08 09:10:00|7346.25|7346.25|7345.23|7345.23|7347.38|7347.38|7339.85|7339.85|0
1694164500000|2023-09-08 09:15:00|7344.23|7344.23|7337.96|7337.96|7344.87|7344.87|7336.32|7336.32|0
1694164800000|2023-09-08 09:20:00|7338.28|7338.28|7349.95|7349.95|7352.87|7352.87|7337.96|7337.96|0
1694165100000|2023-09-08 09:25:00|7350.91|7350.91|7345.37|7345.37|7350.91|7350.91|7345.2|7345.2|0
1694165400000|2023-09-08 09:30:00|7343.37|7343.37|7345.16|7345.16|7346.33|7346.33|7336.89|7336.89|0
1694165700000|2023-09-08 09:35:00|7344.52|7344.52|7342.64|7342.64|7344.52|7344.52|7339.9|7339.9|0
1694166000000|2023-09-08 09:40:00|7342.96|7342.96|7349.63|7349.63|7349.63|7349.63|7342.32|7342.32|0
1694166300000|2023-09-08 09:45:00|7348.63|7348.63|7349.17|7349.17|7349.17|7349.17|7343.75|7343.75|0
1694166600000|2023-09-08 09:50:00|7348.53|7348.53|7343.37|7343.37|7348.53|7348.53|7333.8|7333.8|0
1694166900000|2023-09-08 09:55:00|7342.36|7342.36|7340.68|7340.68|7343.96|7343.96|7340.36|7340.36|0
1694167200000|2023-09-08 10:00:00|7340.04|7340.04|7343.05|7343.05|7344.97|7344.97|7338.22|7338.22|0
1694167500000|2023-09-08 10:05:00|7341.23|7341.23|7337.03|7337.03|7341.23|7341.23|7331.53|7331.53|0
1694167800000|2023-09-08 10:10:00|7340.68|7340.68|7339.27|7339.27|7344.02|7344.02|7335.93|7335.93|0
1694168100000|2023-09-08 10:15:00|7338.95|7338.95|7354.6|7354.6|7354.6|7354.6|7338.95|7338.95|0
1694168400000|2023-09-08 10:20:00|7355.24|7355.24|7354.25|7354.25|7356.05|7356.05|7352.61|7352.61|0
1694168700000|2023-09-08 10:25:00|7354.89|7354.89|7361.94|7361.94|7361.94|7361.94|7354.89|7354.89|0
1694169000000|2023-09-08 10:30:00|7363.76|7363.76|7376.63|7376.63|7376.63|7376.63|7362.8|7362.8|0
1694169300000|2023-09-08 10:35:00|7376.95|7376.95|7383.53|7383.53|7387.81|7387.81|7375.95|7375.95|0
1694169600000|2023-09-08 10:40:00|7383.21|7383.21|7383.63|7383.63|7389.69|7389.69|7383.21|7383.21|0
1694169900000|2023-09-08 10:45:00|7383.31|7383.31|7389.24|7389.24|7392.76|7392.76|7383.31|7383.31|0
1694170200000|2023-09-08 10:50:00|7390.24|7390.24|7385.92|7385.92|7390.84|7390.84|7385.92|7385.92|0
1694170500000|2023-09-08 10:55:00|7386.56|7386.56|7375.86|7375.86|7387.51|7387.51|7374.62|7374.62|0
1694170800000|2023-09-08 11:00:00|7374.86|7374.86|7377.23|7377.23|7378.4|7378.4|7374.86|7374.86|0
1694171100000|2023-09-08 11:05:00|7376.91|7376.91|7385.14|7385.14|7385.14|7385.14|7375.83|7375.83|0
1694171400000|2023-09-08 11:10:00|7384.14|7384.14|7378.5|7378.5|7384.14|7384.14|7378.5|7378.5|0
1694171700000|2023-09-08 11:15:00|7377.49|7377.49|7378.11|7378.11|7378.82|7378.82|7373.47|7373.47|0
1694172000000|2023-09-08 11:20:00|7377.79|7377.79|7366.79|7366.79|7380.8|7380.8|7366.47|7366.47|0
1694172300000|2023-09-08 11:25:00|7367.79|7367.79|7367.49|7367.49|7369.07|7369.07|7362.89|7362.89|0
1694172600000|2023-09-08 11:30:00|7366.85|7366.85|7363.95|7363.95|7366.85|7366.85|7360.49|7360.49|0
1694172900000|2023-09-08 11:35:00|7365.77|7365.77|7362.63|7362.63|7368.09|7368.09|7361.99|7361.99|0
1694173200000|2023-09-08 11:40:00|7363.63|7363.63|7370.23|7370.23|7370.23|7370.23|7363.39|7363.39|0
1694173500000|2023-09-08 11:45:00|7371.19|7371.19|7379.35|7379.35|7379.35|7379.35|7370.65|7370.65|0
1694173800000|2023-09-08 11:50:00|7378.71|7378.71|7385.74|7385.74|7385.74|7385.74|7378.71|7378.71|0
1694174100000|2023-09-08 11:55:00|7386.74|7386.74|7394.07|7394.07|7394.23|7394.23|7386.74|7386.74|0
1694174400000|2023-09-08 12:00:00|7395.03|7395.03|7400.7|7400.7|7400.7|7400.7|7395.03|7395.03|0
1694174700000|2023-09-08 12:05:00|7400.06|7400.06|7399.77|7399.77|7400.69|7400.69|7398.77|7398.77|0
1694175000000|2023-09-08 12:10:00|7399.45|7399.45|7402.41|7402.41|7405.06|7405.06|7399.45|7399.45|0
1694175300000|2023-09-08 12:15:00|7401.77|7401.77|7405.04|7405.04|7405.79|7405.79|7400.16|7400.16|0
1694175600000|2023-09-08 12:20:00|7404.72|7404.72|7400.15|7400.15|7404.72|7404.72|7400.15|7400.15|0
1694175900000|2023-09-08 12:25:00|7401.16|7401.16|7402.65|7402.65|7403.59|7403.59|7401.16|7401.16|0
1694176200000|2023-09-08 12:30:00|7403.65|7403.65|7405.64|7405.64|7405.92|7405.92|7403.65|7403.65|0
1694176500000|2023-09-08 12:35:00|7405|7405|7391.71|7391.71|7405.32|7405.32|7389.85|7389.85|0
1694176800000|2023-09-08 12:40:00|7392.03|7392.03|7388.85|7388.85|7392.03|7392.03|7385.39|7385.39|0
1694177100000|2023-09-08 12:45:00|7390.67|7390.67|7396.8|7396.8|7400.43|7400.43|7390.35|7390.35|0
1694177400000|2023-09-08 12:50:00|7396.48|7396.48|7390.07|7390.07|7396.48|7396.48|7390.07|7390.07|0
1694177700000|2023-09-08 12:55:00|7389.75|7389.75|7387.43|7387.43|7391.57|7391.57|7385.37|7385.37|0
1694178000000|2023-09-08 13:00:00|7390.75|7390.75|7395.59|7395.59|7395.59|7395.59|7388.63|7388.63|0
1694178300000|2023-09-08 13:05:00|7397.41|7397.41|7385.89|7385.89|7398.45|7398.45|7385.89|7385.89|0
1694178600000|2023-09-08 13:10:00|7385.25|7385.25|7380.72|7380.72|7387.17|7387.17|7380.4|7380.4|0
1694178900000|2023-09-08 13:15:00|7381.68|7381.68|7384.77|7384.77|7388.47|7388.47|7381.36|7381.36|0
1694179200000|2023-09-08 13:20:00|7384.45|7384.45|7380.77|7380.77|7385.77|7385.77|7380.77|7380.77|0
1694179500000|2023-09-08 13:25:00|7381.41|7381.41|7385.25|7385.25|7386.13|7386.13|7379.61|7379.61|0
1694179800000|2023-09-08 13:30:00|7382.25|7382.25|7386.66|7386.66|7389.66|7389.66|7382.25|7382.25|0
1694180100000|2023-09-08 13:35:00|7384.84|7384.84|7376.85|7376.85|7386.84|7386.84|7376.85|7376.85|0
1694180400000|2023-09-08 13:40:00|7375.85|7375.85|7377.67|7377.67|7377.71|7377.71|7375.39|7375.39|0
1694180700000|2023-09-08 13:45:00|7378.31|7378.31|7379.83|7379.83|7380.47|7380.47|7372.03|7372.03|0
1694181000000|2023-09-08 13:50:00|7380.83|7380.83|7380.84|7380.84|7381.06|7381.06|7379.83|7379.83|0
1694181300000|2023-09-08 13:55:00|7378.84|7378.84|7381.44|7381.44|7381.44|7381.44|7374.66|7374.66|0
1694181600000|2023-09-08 14:00:00|7383.44|7383.44|7392.55|7392.55|7392.55|7392.55|7383.44|7383.44|0
1694181900000|2023-09-08 14:05:00|7391.55|7391.55|7387.45|7387.45|7395.88|7395.88|7387.45|7387.45|0
1694182200000|2023-09-08 14:10:00|7385.85|7385.85|7393.56|7393.56|7393.92|7393.92|7384.89|7384.89|0
1694182500000|2023-09-08 14:15:00|7394.56|7394.56|7390.55|7390.55|7396.52|7396.52|7388.41|7388.41|0
1694182800000|2023-09-08 14:20:00|7390.87|7390.87|7397.85|7397.85|7398.93|7398.93|7390.87|7390.87|0
1694183100000|2023-09-08 14:25:00|7398.17|7398.17|7392.82|7392.82|7398.17|7398.17|7391.92|7391.92|0
1694183400000|2023-09-08 14:30:00|7391.82|7391.82|7388.33|7388.33|7395.2|7395.2|7388.33|7388.33|0
1694183700000|2023-09-08 14:35:00|7386.51|7386.51|7385.81|7385.81|7387.47|7387.47|7383.99|7383.99|0
1694184000000|2023-09-08 14:40:00|7385.71|7385.71|7390.6|7390.6|7392.2|7392.2|7384.71|7384.71|0
1694184300000|2023-09-08 14:45:00|7391.6|7391.6|7392.09|7392.09|7393.49|7393.49|7385.4|7385.4|0
1694184600000|2023-09-08 14:50:00|7392.41|7392.41|7392.35|7392.35|7393.24|7393.24|7390.6|7390.6|0
1694184900000|2023-09-08 14:55:00|7391.71|7391.71|7390.2|7390.2|7396.36|7396.36|7389.88|7389.88|0
1694185200000|2023-09-08 15:00:00|7392.02|7392.02|7391.11|7391.11|7394.46|7394.46|7390.47|7390.47|0
1694185500000|2023-09-08 15:05:00|7392.11|7392.11|7389.91|7389.91|7393.73|7393.73|7389.59|7389.59|0
1694185800000|2023-09-08 15:10:00|7390.23|7390.23|7385.68|7385.68|7392.63|7392.63|7385.39|7385.39|0
1694186100000|2023-09-08 15:15:00|7387.68|7387.68|7394.25|7394.25|7394.25|7394.25|7387.68|7387.68|0
1694186400000|2023-09-08 15:20:00|7395.25|7395.25|7390.01|7390.01|7395.75|7395.75|7389.46|7389.46|0
1694186700000|2023-09-08 15:25:00|7389.69|7389.69|7388.38|7388.38|7390.69|7390.69|7386.44|7386.44|0
1694416500000|2023-09-11 07:15:00|7409.89|7409.89|7428.81|7428.81|7430.27|7430.27|7409.89|7409.89|0
1694416800000|2023-09-11 07:20:00|7429.05|7429.05|7436.28|7436.28|7436.58|7436.58|7429.05|7429.05|0
1694417100000|2023-09-11 07:25:00|7438.1|7438.1|7454.3|7454.3|7454.3|7454.3|7437.98|7437.98|0
1694417400000|2023-09-11 07:30:00|7455.02|7455.02|7468.67|7468.67|7470.31|7470.31|7455.02|7455.02|0
1694417700000|2023-09-11 07:35:00|7470.5|7470.5|7469.73|7469.73|7473.55|7473.55|7469.73|7469.73|0
1694418000000|2023-09-11 07:40:00|7467.91|7467.91|7456.56|7456.56|7467.91|7467.91|7456.56|7456.56|0
1694418300000|2023-09-11 07:45:00|7455.28|7455.28|7453.37|7453.37|7460.15|7460.15|7453.37|7453.37|0
1694418600000|2023-09-11 07:50:00|7452.41|7452.41|7454.64|7454.64|7456.64|7456.64|7452.41|7452.41|0
1694418900000|2023-09-11 07:55:00|7453.68|7453.68|7444.37|7444.37|7456.68|7456.68|7444.37|7444.37|0
1694419200000|2023-09-11 08:00:00|7448.01|7448.01|7439.59|7439.59|7449.83|7449.83|7439.43|7439.43|0
1694419500000|2023-09-11 08:05:00|7438.47|7438.47|7421.82|7421.82|7438.79|7438.79|7421.3|7421.3|0
1694419800000|2023-09-11 08:10:00|7420.82|7420.82|7421.89|7421.89|7427.4|7427.4|7418.54|7418.54|0
1694420100000|2023-09-11 08:15:00|7423.72|7423.72|7424.97|7424.97|7425.6|7425.6|7420.69|7420.69|0
1694420400000|2023-09-11 08:20:00|7425.97|7425.97|7428.92|7428.92|7430.62|7430.62|7425.97|7425.97|0
1694420700000|2023-09-11 08:25:00|7427.91|7427.91|7431.87|7431.87|7431.87|7431.87|7427.45|7427.45|0
1694421000000|2023-09-11 08:30:00|7430.27|7430.27|7435.29|7435.29|7435.84|7435.84|7429.79|7429.79|0
1694421300000|2023-09-11 08:35:00|7434.65|7434.65|7429.17|7429.17|7434.65|7434.65|7429.17|7429.17|0
1694421600000|2023-09-11 08:40:00|7430.99|7430.99|7431.47|7431.47|7431.47|7431.47|7429.39|7429.39|0
1694421900000|2023-09-11 08:45:00|7429.39|7429.39|7425.77|7425.77|7429.55|7429.55|7421.81|7421.81|0
1694422200000|2023-09-11 08:50:00|7425.94|7425.94|7430.66|7430.66|7430.66|7430.66|7425.94|7425.94|0
1694422500000|2023-09-11 08:55:00|7429.66|7429.66|7425.12|7425.12|7429.66|7429.66|7425.12|7425.12|0
1694422800000|2023-09-11 09:00:00|7424|7424|7425.33|7425.33|7425.33|7425.33|7419.03|7419.03|0
1694423100000|2023-09-11 09:05:00|7423.73|7423.73|7436.22|7436.22|7436.22|7436.22|7423.41|7423.41|0
1694423400000|2023-09-11 09:10:00|7435.22|7435.22|7426.63|7426.63|7435.22|7435.22|7426.63|7426.63|0
1694423700000|2023-09-11 09:15:00|7427.11|7427.11|7430.47|7430.47|7430.47|7430.47|7422.22|7422.22|0
1694424000000|2023-09-11 09:20:00|7430.15|7430.15|7432.13|7432.13|7432.63|7432.63|7429.15|7429.15|0
1694424300000|2023-09-11 09:25:00|7434.37|7434.37|7437.77|7437.77|7439.04|7439.04|7433.21|7433.21|0
1694424600000|2023-09-11 09:30:00|7437.93|7437.93|7434.93|7434.93|7437.93|7437.93|7432.41|7432.41|0
1694424900000|2023-09-11 09:35:00|7434.61|7434.61|7437.85|7437.85|7438.01|7438.01|7434.45|7434.45|0
1694425200000|2023-09-11 09:40:00|7439.68|7439.68|7438.06|7438.06|7440|7440|7435.24|7435.24|0
1694425500000|2023-09-11 09:45:00|7439.98|7439.98|7438.73|7438.73|7439.98|7439.98|7437.16|7437.16|0
1694425800000|2023-09-11 09:50:00|7438.97|7438.97|7439.41|7439.41|7445.07|7445.07|7438.97|7438.97|0
1694426100000|2023-09-11 09:55:00|7439.89|7439.89|7441.3|7441.3|7441.82|7441.82|7439.73|7439.73|0
1694426400000|2023-09-11 10:00:00|7442.3|7442.3|7455.26|7455.26|7455.26|7455.26|7442.3|7442.3|0
1694426700000|2023-09-11 10:05:00|7455.74|7455.74|7454.4|7454.4|7457.2|7457.2|7453.72|7453.72|0
1694427000000|2023-09-11 10:10:00|7454.24|7454.24|7450.27|7450.27|7454.93|7454.93|7447.81|7447.81|0
1694427300000|2023-09-11 10:15:00|7450.39|7450.39|7448.55|7448.55|7451.51|7451.51|7448.55|7448.55|0
1694427600000|2023-09-11 10:20:00|7448.23|7448.23|7444.83|7444.83|7448.23|7448.23|7443.51|7443.51|0
1694427900000|2023-09-11 10:25:00|7444.51|7444.51|7449.21|7449.21|7449.21|7449.21|7444.51|7444.51|0
1694428200000|2023-09-11 10:30:00|7448.25|7448.25|7459.2|7459.2|7459.2|7459.2|7448.25|7448.25|0
1694428500000|2023-09-11 10:35:00|7460.16|7460.16|7459.33|7459.33|7460.89|7460.89|7459.33|7459.33|0
1694428800000|2023-09-11 10:40:00|7458.33|7458.33|7452.84|7452.84|7461.73|7461.73|7452.84|7452.84|0
1694429100000|2023-09-11 10:45:00|7453.84|7453.84|7463.86|7463.86|7464.86|7464.86|7453.84|7453.84|0
1694429400000|2023-09-11 10:50:00|7464.1|7464.1|7460.82|7460.82|7464.1|7464.1|7459.9|7459.9|0
1694429700000|2023-09-11 10:55:00|7461.82|7461.82|7463.4|7463.4|7466.5|7466.5|7461.82|7461.82|0
1694430000000|2023-09-11 11:00:00|7461.4|7461.4|7457.53|7457.53|7464.88|7464.88|7456.89|7456.89|0
1694430300000|2023-09-11 11:05:00|7456.52|7456.52|7437.71|7437.71|7456.52|7456.52|7433.49|7433.49|0
1694430600000|2023-09-11 11:10:00|7439.53|7439.53|7439.77|7439.77|7444.58|7444.58|7433.43|7433.43|0
1694430900000|2023-09-11 11:15:00|7439.65|7439.65|7428.73|7428.73|7439.65|7439.65|7419.98|7419.98|0
1694431200000|2023-09-11 11:20:00|7426.91|7426.91|7419.6|7419.6|7426.91|7426.91|7409.83|7409.83|0
1694431500000|2023-09-11 11:25:00|7424.61|7424.61|7417.27|7417.27|7425.61|7425.61|7415.45|7415.45|0
1694431800000|2023-09-11 11:30:00|7417.11|7417.11|7409.92|7409.92|7417.11|7417.11|7406.29|7406.29|0
1694432100000|2023-09-11 11:35:00|7410.08|7410.08|7423.49|7423.49|7423.49|7423.49|7410.08|7410.08|0
1694432400000|2023-09-11 11:40:00|7423.17|7423.17|7427.4|7427.4|7427.4|7427.4|7420.67|7420.67|0
1694432700000|2023-09-11 11:45:00|7425.96|7425.96|7429.34|7429.34|7429.34|7429.34|7425.96|7425.96|0
1694433000000|2023-09-11 11:50:00|7428.86|7428.86|7423.09|7423.09|7428.86|7428.86|7421.85|7421.85|0
1694433300000|2023-09-11 11:55:00|7422.97|7422.97|7419.77|7419.77|7423.45|7423.45|7417.39|7417.39|0
1694433600000|2023-09-11 12:00:00|7419.93|7419.93|7418.42|7418.42|7421.05|7421.05|7418.1|7418.1|0
1694433900000|2023-09-11 12:05:00|7418.58|7418.58|7415|7415|7418.58|7418.58|7413.32|7413.32|0
1694434200000|2023-09-11 12:10:00|7416.12|7416.12|7423.03|7423.03|7424.15|7424.15|7416.12|7416.12|0
1694434500000|2023-09-11 12:15:00|7423.39|7423.39|7423.14|7423.14|7426.7|7426.7|7423.14|7423.14|0
1694434800000|2023-09-11 12:20:00|7422.46|7422.46|7419.49|7419.49|7422.46|7422.46|7415.97|7415.97|0
1694435100000|2023-09-11 12:25:00|7421.31|7421.31|7425.67|7425.67|7425.87|7425.87|7421.31|7421.31|0
1694435400000|2023-09-11 12:30:00|7426.67|7426.67|7433.15|7433.15|7435.11|7435.11|7426.67|7426.67|0
1694435700000|2023-09-11 12:35:00|7433.63|7433.63|7432.28|7432.28|7434.63|7434.63|7431.8|7431.8|0
1694436000000|2023-09-11 12:40:00|7430.46|7430.46|7423.87|7423.87|7430.46|7430.46|7421.63|7421.63|0
1694436300000|2023-09-11 12:45:00|7422.05|7422.05|7422.83|7422.83|7425.29|7425.29|7420.4|7420.4|0
1694436600000|2023-09-11 12:50:00|7423.83|7423.83|7430.45|7430.45|7431.44|7431.44|7422.01|7422.01|0
1694436900000|2023-09-11 12:55:00|7432.27|7432.27|7430.87|7430.87|7434.07|7434.07|7430.87|7430.87|0
1694437200000|2023-09-11 13:00:00|7431.35|7431.35|7424.68|7424.68|7431.51|7431.51|7419.79|7419.79|0
1694437500000|2023-09-11 13:05:00|7423.72|7423.72|7427.73|7427.73|7434.65|7434.65|7423.72|7423.72|0
1694437800000|2023-09-11 13:10:00|7427.25|7427.25|7426.8|7426.8|7430.69|7430.69|7426.09|7426.09|0
1694438100000|2023-09-11 13:15:00|7425.8|7425.8|7416.97|7416.97|7425.8|7425.8|7416.97|7416.97|0
1694438400000|2023-09-11 13:20:00|7416.01|7416.01|7417.95|7417.95|7420.09|7420.09|7415.21|7415.21|0
1694438700000|2023-09-11 13:25:00|7419.77|7419.77|7424.78|7424.78|7426.06|7426.06|7419.53|7419.53|0
1694439000000|2023-09-11 13:30:00|7427.78|7427.78|7417.37|7417.37|7429.58|7429.58|7415.23|7415.23|0
1694439300000|2023-09-11 13:35:00|7417.69|7417.69|7416.37|7416.37|7421.62|7421.62|7416.37|7416.37|0
1694439600000|2023-09-11 13:40:00|7418.19|7418.19|7413.01|7413.01|7418.51|7418.51|7411.05|7411.05|0
1694439900000|2023-09-11 13:45:00|7414.83|7414.83|7414.97|7414.97|7418.27|7418.27|7410.78|7410.78|0
1694440200000|2023-09-11 13:50:00|7415.97|7415.97|7413.81|7413.81|7418.04|7418.04|7409.21|7409.21|0
1694440500000|2023-09-11 13:55:00|7414.13|7414.13|7415.7|7415.7|7421.28|7421.28|7413.97|7413.97|0
1694440800000|2023-09-11 14:00:00|7416.7|7416.7|7419.08|7419.08|7419.92|7419.92|7416.38|7416.38|0
1694441100000|2023-09-11 14:05:00|7418.08|7418.08|7415.94|7415.94|7418.08|7418.08|7412.78|7412.78|0
1694441400000|2023-09-11 14:10:00|7416.1|7416.1|7417.96|7417.96|7420.79|7420.79|7414.28|7414.28|0
1694441700000|2023-09-11 14:15:00|7419.08|7419.08|7423.36|7423.36|7424.52|7424.52|7418.92|7418.92|0
1694442000000|2023-09-11 14:20:00|7423.52|7423.52|7421.56|7421.56|7427.52|7427.52|7420.55|7420.55|0
1694442300000|2023-09-11 14:25:00|7421.4|7421.4|7429.5|7429.5|7429.5|7429.5|7420.39|7420.39|0
1694442600000|2023-09-11 14:30:00|7429.16|7429.16|7420.85|7420.85|7429.16|7429.16|7419.97|7419.97|0
1694442900000|2023-09-11 14:35:00|7421.01|7421.01|7420.45|7420.45|7424.07|7424.07|7419.97|7419.97|0
1694443200000|2023-09-11 14:40:00|7419.81|7419.81|7426.82|7426.82|7428|7428|7419.81|7419.81|0
1694443500000|2023-09-11 14:45:00|7426.72|7426.72|7434.24|7434.24|7435.75|7435.75|7426.72|7426.72|0
1694443800000|2023-09-11 14:50:00|7435.24|7435.24|7432.72|7432.72|7435.88|7435.88|7432.4|7432.4|0
1694444100000|2023-09-11 14:55:00|7432.24|7432.24|7432.66|7432.66|7434.14|7434.14|7428.43|7428.43|0
1694444400000|2023-09-11 15:00:00|7433.66|7433.66|7428.45|7428.45|7433.66|7433.66|7426.97|7426.97|0
1694444700000|2023-09-11 15:05:00|7428.61|7428.61|7424.76|7424.76|7430.44|7430.44|7421.87|7421.87|0
1694445000000|2023-09-11 15:10:00|7423.76|7423.76|7429.1|7429.1|7429.26|7429.26|7421.27|7421.27|0
1694445300000|2023-09-11 15:15:00|7430.1|7430.1|7427.69|7427.69|7432.09|7432.09|7423.8|7423.8|0
1694445600000|2023-09-11 15:20:00|7428.69|7428.69|7428.55|7428.55|7429.19|7429.19|7426.23|7426.23|0
1694445900000|2023-09-11 15:25:00|7428.71|7428.71|7428.38|7428.38|7432.68|7432.68|7425.76|7425.76|0
1694502900000|2023-09-12 07:15:00|7445.15|7445.15|7427.39|7427.39|7445.15|7445.15|7427.39|7427.39|0
1694503200000|2023-09-12 07:20:00|7428.11|7428.11|7436.66|7436.66|7439.82|7439.82|7428.11|7428.11|0
1694503500000|2023-09-12 07:25:00|7436.99|7436.99|7448.66|7448.66|7450.48|7450.48|7436.05|7436.05|0
1694503800000|2023-09-12 07:30:00|7447.66|7447.66|7456.35|7456.35|7459.35|7459.35|7446.66|7446.66|0
1694504100000|2023-09-12 07:35:00|7458.17|7458.17|7447.4|7447.4|7460.8|7460.8|7447.4|7447.4|0
1694504400000|2023-09-12 07:40:00|7445.57|7445.57|7447.08|7447.08|7448.4|7448.4|7444.05|7444.05|0
1694504700000|2023-09-12 07:45:00|7446.08|7446.08|7451.19|7451.19|7457.5|7457.5|7446.08|7446.08|0
1694505000000|2023-09-12 07:50:00|7450.19|7450.19|7441.77|7441.77|7450.19|7450.19|7438.39|7438.39|0
1694505300000|2023-09-12 07:55:00|7443.77|7443.77|7451.15|7451.15|7453.97|7453.97|7443.77|7443.77|0
1694505600000|2023-09-12 08:00:00|7450.83|7450.83|7459.76|7459.76|7461.92|7461.92|7450.16|7450.16|0
1694505900000|2023-09-12 08:05:00|7461.76|7461.76|7450.22|7450.22|7465.17|7465.17|7450.22|7450.22|0
1694506200000|2023-09-12 08:10:00|7448.39|7448.39|7463.82|7463.82|7463.82|7463.82|7448.39|7448.39|0
1694506500000|2023-09-12 08:15:00|7465.64|7465.64|7467.31|7467.31|7467.49|7467.49|7465.49|7465.49|0
1694506800000|2023-09-12 08:20:00|7468.59|7468.59|7483.86|7483.86|7485.7|7485.7|7468.59|7468.59|0
1694507100000|2023-09-12 08:25:00|7484.82|7484.82|7484.59|7484.59|7491.13|7491.13|7484.59|7484.59|0
1694507400000|2023-09-12 08:30:00|7485.59|7485.59|7478.8|7478.8|7485.59|7485.59|7476.38|7476.38|0
1694507700000|2023-09-12 08:35:00|7479.12|7479.12|7471.53|7471.53|7479.12|7479.12|7471.53|7471.53|0
1694508000000|2023-09-12 08:40:00|7468.71|7468.71|7453.48|7453.48|7468.71|7468.71|7453.48|7453.48|0
1694508300000|2023-09-12 08:45:00|7452.84|7452.84|7454.24|7454.24|7454.48|7454.48|7446.08|7446.08|0
1694508600000|2023-09-12 08:50:00|7455.68|7455.68|7457.52|7457.52|7457.52|7457.52|7452.22|7452.22|0
1694508900000|2023-09-12 08:55:00|7455.7|7455.7|7457.64|7457.64|7457.64|7457.64|7454.98|7454.98|0
1694509200000|2023-09-12 09:00:00|7457.52|7457.52|7460.51|7460.51|7460.51|7460.51|7454.1|7454.1|0
1694509500000|2023-09-12 09:05:00|7458.69|7458.69|7459.83|7459.83|7459.83|7459.83|7454.15|7454.15|0
1694509800000|2023-09-12 09:10:00|7459.71|7459.71|7458.65|7458.65|7459.71|7459.71|7453.73|7453.73|0
1694510100000|2023-09-12 09:15:00|7459.66|7459.66|7461.36|7461.36|7462|7462|7459.02|7459.02|0
1694510400000|2023-09-12 09:20:00|7463.18|7463.18|7462.92|7462.92|7465.24|7465.24|7462.92|7462.92|0
1694510700000|2023-09-12 09:25:00|7464.74|7464.74|7466.4|7466.4|7468.36|7468.36|7463.26|7463.26|0
1694511000000|2023-09-12 09:30:00|7468.22|7468.22|7457.87|7457.87|7468.22|7468.22|7457.87|7457.87|0
1694511300000|2023-09-12 09:35:00|7459.7|7459.7|7461.54|7461.54|7462.9|7462.9|7459.7|7459.7|0
1694511600000|2023-09-12 09:40:00|7465.18|7465.18|7485.08|7485.08|7485.24|7485.24|7465.18|7465.18|0
1694511900000|2023-09-12 09:45:00|7483.26|7483.26|7479.16|7479.16|7484.42|7484.42|7478.15|7478.15|0
1694512200000|2023-09-12 09:50:00|7478.84|7478.84|7471.21|7471.21|7478.84|7478.84|7469.65|7469.65|0
1694512500000|2023-09-12 09:55:00|7470.89|7470.89|7468.73|7468.73|7470.89|7470.89|7468.73|7468.73|0
1694512800000|2023-09-12 10:00:00|7470.55|7470.55|7472.32|7472.32|7472.32|7472.32|7469|7469|0
1694513100000|2023-09-12 10:05:00|7473.32|7473.32|7480.83|7480.83|7480.99|7480.99|7472.32|7472.32|0
1694513400000|2023-09-12 10:10:00|7479.01|7479.01|7483.22|7483.22|7483.42|7483.42|7478.5|7478.5|0
1694513700000|2023-09-12 10:15:00|7485.23|7485.23|7489.31|7489.31|7490.95|7490.95|7484.7|7484.7|0
1694514000000|2023-09-12 10:20:00|7489.63|7489.63|7492.43|7492.43|7492.91|7492.91|7489.63|7489.63|0
1694514300000|2023-09-12 10:25:00|7494.25|7494.25|7495.43|7495.43|7499.94|7499.94|7493.93|7493.93|0
1694514600000|2023-09-12 10:30:00|7494.43|7494.43|7496.72|7496.72|7497.18|7497.18|7493.43|7493.43|0
1694514900000|2023-09-12 10:35:00|7497.72|7497.72|7495.02|7495.02|7500.64|7500.64|7492.19|7492.19|0
1694515200000|2023-09-12 10:40:00|7496.02|7496.02|7490.1|7490.1|7497.24|7497.24|7490.1|7490.1|0
1694515500000|2023-09-12 10:45:00|7489.62|7489.62|7488.94|7488.94|7489.62|7489.62|7487.82|7487.82|0
1694515800000|2023-09-12 10:50:00|7487.11|7487.11|7482.41|7482.41|7487.59|7487.59|7481.25|7481.25|0
1694516100000|2023-09-12 10:55:00|7481.93|7481.93|7488.08|7488.08|7488.08|7488.08|7481.69|7481.69|0
1694516400000|2023-09-12 11:00:00|7488.4|7488.4|7488.64|7488.64|7491.22|7491.22|7485.5|7485.5|0
1694516700000|2023-09-12 11:05:00|7489.64|7489.64|7480.77|7480.77|7489.64|7489.64|7480.77|7480.77|0
1694517000000|2023-09-12 11:10:00|7479.77|7479.77|7471.21|7471.21|7479.77|7479.77|7471.21|7471.21|0
1694517300000|2023-09-12 11:15:00|7469.21|7469.21|7470.5|7470.5|7475.02|7475.02|7469.21|7469.21|0
1694517600000|2023-09-12 11:20:00|7471.5|7471.5|7456.9|7456.9|7471.5|7471.5|7456.9|7456.9|0
1694517900000|2023-09-12 11:25:00|7457.9|7457.9|7470.55|7470.55|7470.55|7470.55|7457.9|7457.9|0
1694518200000|2023-09-12 11:30:00|7470.87|7470.87|7469.97|7469.97|7470.87|7470.87|7467.87|7467.87|0
1694518500000|2023-09-12 11:35:00|7468.97|7468.97|7467.09|7467.09|7468.97|7468.97|7464.49|7464.49|0
1694518800000|2023-09-12 11:40:00|7467.89|7467.89|7470.25|7470.25|7470.41|7470.41|7467.73|7467.73|0
1694519100000|2023-09-12 11:45:00|7469.25|7469.25|7468.75|7468.75|7471.37|7471.37|7468.75|7468.75|0
1694519400000|2023-09-12 11:50:00|7466.75|7466.75|7457.5|7457.5|7467.75|7467.75|7457.5|7457.5|0
1694519700000|2023-09-12 11:55:00|7457.02|7457.02|7458.16|7458.16|7458.32|7458.32|7454.85|7454.85|0
1694520000000|2023-09-12 12:00:00|7457.68|7457.68|7462.37|7462.37|7467.21|7467.21|7455.61|7455.61|0
1694520300000|2023-09-12 12:05:00|7462.27|7462.27|7467.7|7467.7|7469.19|7469.19|7462.27|7462.27|0
1694520600000|2023-09-12 12:10:00|7466.7|7466.7|7465.28|7465.28|7466.7|7466.7|7462.46|7462.46|0
1694520900000|2023-09-12 12:15:00|7464.28|7464.28|7465.07|7465.07|7467.07|7467.07|7463.8|7463.8|0
1694521200000|2023-09-12 12:20:00|7464.59|7464.59|7459.2|7459.2|7464.59|7464.59|7456.25|7456.25|0
1694521500000|2023-09-12 12:25:00|7459.68|7459.68|7461.73|7461.73|7465.71|7465.71|7459.68|7459.68|0
1694521800000|2023-09-12 12:30:00|7460.77|7460.77|7463.28|7463.28|7463.44|7463.44|7457.63|7457.63|0
1694522100000|2023-09-12 12:35:00|7463.76|7463.76|7464.17|7464.17|7466.92|7466.92|7463.69|7463.69|0
1694522400000|2023-09-12 12:40:00|7464.97|7464.97|7460.55|7460.55|7464.97|7464.97|7460.26|7460.26|0
1694522700000|2023-09-12 12:45:00|7458.72|7458.72|7459.79|7459.79|7461.26|7461.26|7458.56|7458.56|0
1694523000000|2023-09-12 12:50:00|7459.95|7459.95|7460.07|7460.07|7461.23|7461.23|7457.6|7457.6|0
1694523300000|2023-09-12 12:55:00|7459.91|7459.91|7460.63|7460.63|7461.11|7461.11|7459.91|7459.91|0
1694523600000|2023-09-12 13:00:00|7460.75|7460.75|7458.13|7458.13|7462.43|7462.43|7457.38|7457.38|0
1694523900000|2023-09-12 13:05:00|7459.13|7459.13|7457.79|7457.79|7460.13|7460.13|7449.51|7449.51|0
1694524200000|2023-09-12 13:10:00|7455.78|7455.78|7448.81|7448.81|7455.78|7455.78|7444.67|7444.67|0
1694524500000|2023-09-12 13:15:00|7448.69|7448.69|7444.44|7444.44|7449.17|7449.17|7439.43|7439.43|0
1694524800000|2023-09-12 13:20:00|7444.2|7444.2|7439.79|7439.79|7448.27|7448.27|7436.41|7436.41|0
1694525100000|2023-09-12 13:25:00|7441.62|7441.62|7445|7445|7448.65|7448.65|7441.46|7441.46|0
1694525400000|2023-09-12 13:30:00|7444.84|7444.84|7449.96|7449.96|7450.29|7450.29|7439.12|7439.12|0
1694525700000|2023-09-12 13:35:00|7450.33|7450.33|7448.28|7448.28|7453.73|7453.73|7442.78|7442.78|0
1694526000000|2023-09-12 13:40:00|7449.94|7449.94|7452.99|7452.99|7452.99|7452.99|7449.84|7449.84|0
1694526300000|2023-09-12 13:45:00|7453.99|7453.99|7445.83|7445.83|7456.29|7456.29|7443.01|7443.01|0
1694526600000|2023-09-12 13:50:00|7445.67|7445.67|7450.38|7450.38|7450.38|7450.38|7445.67|7445.67|0
1694526900000|2023-09-12 13:55:00|7452.2|7452.2|7447.3|7447.3|7452.2|7452.2|7444.8|7444.8|0
1694527200000|2023-09-12 14:00:00|7446.14|7446.14|7443.47|7443.47|7446.14|7446.14|7441.65|7441.65|0
1694527500000|2023-09-12 14:05:00|7442.47|7442.47|7446.8|7446.8|7446.8|7446.8|7439.49|7439.49|0
1694527800000|2023-09-12 14:10:00|7447.44|7447.44|7449.27|7449.27|7452.61|7452.61|7447.3|7447.3|0
1694528100000|2023-09-12 14:15:00|7449.11|7449.11|7449.99|7449.99|7450.31|7450.31|7445.85|7445.85|0
1694528400000|2023-09-12 14:20:00|7450.99|7450.99|7442.55|7442.55|7450.99|7450.99|7442.55|7442.55|0
1694528700000|2023-09-12 14:25:00|7441.07|7441.07|7435.11|7435.11|7441.07|7441.07|7435.11|7435.11|0
1694529000000|2023-09-12 14:30:00|7435.43|7435.43|7444.91|7444.91|7445.44|7445.44|7435.03|7435.03|0
1694529300000|2023-09-12 14:35:00|7445.92|7445.92|7441.57|7441.57|7447.9|7447.9|7440.27|7440.27|0
1694529600000|2023-09-12 14:40:00|7441.4|7441.4|7445.35|7445.35|7445.35|7445.35|7441.08|7441.08|0
1694529900000|2023-09-12 14:45:00|7445.19|7445.19|7430.32|7430.32|7446.84|7446.84|7430.32|7430.32|0
1694530200000|2023-09-12 14:50:00|7429.32|7429.32|7429.2|7429.2|7430.24|7430.24|7427.42|7427.42|0
1694530500000|2023-09-12 14:55:00|7428.88|7428.88|7431.81|7431.81|7433.93|7433.93|7428.88|7428.88|0
1694530800000|2023-09-12 15:00:00|7432.13|7432.13|7440.11|7440.11|7440.45|7440.45|7432.13|7432.13|0
1694531100000|2023-09-12 15:05:00|7441.11|7441.11|7432.14|7432.14|7441.62|7441.62|7431.66|7431.66|0
1694531400000|2023-09-12 15:10:00|7432.3|7432.3|7427.21|7427.21|7432.9|7432.9|7427.21|7427.21|0
1694531700000|2023-09-12 15:15:00|7427.37|7427.37|7429.4|7429.4|7429.72|7429.72|7426.31|7426.31|0
1694532000000|2023-09-12 15:20:00|7429.56|7429.56|7427.02|7427.02|7429.56|7429.56|7426.43|7426.43|0
1694532300000|2023-09-12 15:25:00|7427.18|7427.18|7427.71|7427.71|7428.13|7428.13|7425.8|7425.8|0
1694589300000|2023-09-13 07:15:00|7459.7|7459.7|7465.52|7465.52|7465.52|7465.52|7456.93|7456.93|0
1694589600000|2023-09-13 07:20:00|7465.88|7465.88|7465.07|7465.07|7467.03|7467.03|7460.05|7460.05|0
1694589900000|2023-09-13 07:25:00|7463.25|7463.25|7461.37|7461.37|7464.37|7464.37|7454.86|7454.86|0
1694590200000|2023-09-13 07:30:00|7462.97|7462.97|7452.15|7452.15|7463.61|7463.61|7450.81|7450.81|0
1694590500000|2023-09-13 07:35:00|7451.83|7451.83|7455.27|7455.27|7458.38|7458.38|7451.71|7451.71|0
1694590800000|2023-09-13 07:40:00|7453.45|7453.45|7446.31|7446.31|7454.09|7454.09|7443.17|7443.17|0
1694591100000|2023-09-13 07:45:00|7447.59|7447.59|7446.12|7446.12|7447.59|7447.59|7442.95|7442.95|0
1694591400000|2023-09-13 07:50:00|7447.12|7447.12|7447.41|7447.41|7448.24|7448.24|7444.26|7444.26|0
1694591700000|2023-09-13 07:55:00|7447.09|7447.09|7441.93|7441.93|7447.09|7447.09|7441.6|7441.6|0
1694592000000|2023-09-13 08:00:00|7443.93|7443.93|7459.72|7459.72|7460.08|7460.08|7443.93|7443.93|0
1694592300000|2023-09-13 08:05:00|7460.72|7460.72|7457.63|7457.63|7460.72|7460.72|7450.81|7450.81|0
1694592600000|2023-09-13 08:10:00|7458.11|7458.11|7460.94|7460.94|7461.94|7461.94|7457.57|7457.57|0
1694592900000|2023-09-13 08:15:00|7460.46|7460.46|7456.08|7456.08|7460.46|7460.46|7455.6|7455.6|0
1694593200000|2023-09-13 08:20:00|7456.25|7456.25|7469.58|7469.58|7470.4|7470.4|7455.25|7455.25|0
1694593500000|2023-09-13 08:25:00|7469.26|7469.26|7478.13|7478.13|7478.61|7478.61|7469.26|7469.26|0
1694593800000|2023-09-13 08:30:00|7477.65|7477.65|7469.46|7469.46|7478.65|7478.65|7466.06|7466.06|0
1694594100000|2023-09-13 08:35:00|7468.5|7468.5|7467.66|7467.66|7470.5|7470.5|7464.71|7464.71|0
1694594400000|2023-09-13 08:40:00|7467.53|7467.53|7458.86|7458.86|7467.89|7467.89|7458.06|7458.06|0
1694594700000|2023-09-13 08:45:00|7459.86|7459.86|7448.19|7448.19|7462.16|7462.16|7447.23|7447.23|0
1694595000000|2023-09-13 08:50:00|7446.37|7446.37|7455.86|7455.86|7455.86|7455.86|7446.01|7446.01|0
1694595300000|2023-09-13 08:55:00|7457.86|7457.86|7455.42|7455.42|7458.86|7458.86|7455.42|7455.42|0
1694595600000|2023-09-13 09:00:00|7454.42|7454.42|7453.08|7453.08|7454.42|7454.42|7451.48|7451.48|0
1694595900000|2023-09-13 09:05:00|7453.56|7453.56|7454.8|7454.8|7456.36|7456.36|7453.13|7453.13|0
1694596200000|2023-09-13 09:10:00|7454.96|7454.96|7456.92|7456.92|7458.48|7458.48|7454.96|7454.96|0
1694596500000|2023-09-13 09:15:00|7457.92|7457.92|7459.82|7459.82|7462.44|7462.44|7457.92|7457.92|0
1694596800000|2023-09-13 09:20:00|7459.34|7459.34|7460.28|7460.28|7460.28|7460.28|7456.18|7456.18|0
1694597100000|2023-09-13 09:25:00|7460.52|7460.52|7457.42|7457.42|7460.52|7460.52|7457.42|7457.42|0
1694597400000|2023-09-13 09:30:00|7455.6|7455.6|7449.97|7449.97|7455.6|7455.6|7446.48|7446.48|0
1694597700000|2023-09-13 09:35:00|7451.79|7451.79|7463.66|7463.66|7463.66|7463.66|7451.79|7451.79|0
1694598000000|2023-09-13 09:40:00|7463.83|7463.83|7459.23|7459.23|7463.83|7463.83|7455.59|7455.59|0
1694598300000|2023-09-13 09:45:00|7457.23|7457.23|7456.7|7456.7|7457.39|7457.39|7452.09|7452.09|0
1694598600000|2023-09-13 09:50:00|7456.54|7456.54|7458.47|7458.47|7460.54|7460.54|7455.72|7455.72|0
1694598900000|2023-09-13 09:55:00|7458.63|7458.63|7456.51|7456.51|7461.51|7461.51|7455.71|7455.71|0
1694599200000|2023-09-13 10:00:00|7454.59|7454.59|7450.77|7450.77|7454.59|7454.59|7450.77|7450.77|0
1694599500000|2023-09-13 10:05:00|7448.94|7448.94|7449.28|7449.28|7449.28|7449.28|7447.12|7447.12|0
1694599800000|2023-09-13 10:10:00|7451.1|7451.1|7446.85|7446.85|7451.35|7451.35|7446.75|7446.75|0
1694600100000|2023-09-13 10:15:00|7446.72|7446.72|7445.88|7445.88|7446.72|7446.72|7445.66|7445.66|0
1694600400000|2023-09-13 10:20:00|7446.2|7446.2|7443.86|7443.86|7446.2|7446.2|7442.44|7442.44|0
1694600700000|2023-09-13 10:25:00|7441.86|7441.86|7430.47|7430.47|7441.86|7441.86|7427.65|7427.65|0
1694601000000|2023-09-13 10:30:00|7430.95|7430.95|7428.93|7428.93|7435.53|7435.53|7428.49|7428.49|0
1694601300000|2023-09-13 10:35:00|7429.93|7429.93|7427.97|7427.97|7433.27|7433.27|7427.97|7427.97|0
1694601600000|2023-09-13 10:40:00|7428.29|7428.29|7434.55|7434.55|7434.55|7434.55|7428.29|7428.29|0
1694601900000|2023-09-13 10:45:00|7434.87|7434.87|7433.9|7433.9|7436.72|7436.72|7433.9|7433.9|0
1694602200000|2023-09-13 10:50:00|7434.06|7434.06|7428.82|7428.82|7434.06|7434.06|7428.82|7428.82|0
1694602500000|2023-09-13 10:55:00|7429.62|7429.62|7430.27|7430.27|7431.11|7431.11|7429.3|7429.3|0
1694602800000|2023-09-13 11:00:00|7430.51|7430.51|7427.35|7427.35|7430.51|7430.51|7425.52|7425.52|0
1694603100000|2023-09-13 11:05:00|7428.35|7428.35|7423.25|7423.25|7428.35|7428.35|7422.93|7422.93|0
1694603400000|2023-09-13 11:10:00|7422.93|7422.93|7419.12|7419.12|7425.73|7425.73|7417.3|7417.3|0
1694603700000|2023-09-13 11:15:00|7420.95|7420.95|7421.1|7421.1|7421.58|7421.58|7420.47|7420.47|0
1694604000000|2023-09-13 11:20:00|7419.1|7419.1|7424.71|7424.71|7426.7|7426.7|7416.96|7416.96|0
1694604300000|2023-09-13 11:25:00|7423.71|7423.71|7427.75|7427.75|7427.75|7427.75|7423.23|7423.23|0
1694604600000|2023-09-13 11:30:00|7427.59|7427.59|7429.77|7429.77|7429.77|7429.77|7425.77|7425.77|0
1694604900000|2023-09-13 11:35:00|7430.77|7430.77|7434.02|7434.02|7434.82|7434.82|7428.77|7428.77|0
1694605200000|2023-09-13 11:40:00|7433.02|7433.02|7433.56|7433.56|7434.56|7434.56|7430.73|7430.73|0
1694605500000|2023-09-13 11:45:00|7434.56|7434.56|7433.72|7433.72|7434.56|7434.56|7432.44|7432.44|0
1694605800000|2023-09-13 11:50:00|7433.96|7433.96|7436.53|7436.53|7436.69|7436.69|7432.88|7432.88|0
1694606100000|2023-09-13 11:55:00|7437.01|7437.01|7446.37|7446.37|7446.84|7446.84|7437.01|7437.01|0
1694606400000|2023-09-13 12:00:00|7446.73|7446.73|7442.56|7442.56|7446.73|7446.73|7442.56|7442.56|0
1694606700000|2023-09-13 12:05:00|7441.76|7441.76|7449.19|7449.19|7449.19|7449.19|7441.4|7441.4|0
1694607000000|2023-09-13 12:10:00|7450.15|7450.15|7452.66|7452.66|7454.67|7454.67|7450.1|7450.1|0
1694607300000|2023-09-13 12:15:00|7451.66|7451.66|7452.34|7452.34|7453.34|7453.34|7451.5|7451.5|0
1694607600000|2023-09-13 12:20:00|7453.34|7453.34|7456.35|7456.35|7459.49|7459.49|7453.34|7453.34|0
1694607900000|2023-09-13 12:25:00|7454.53|7454.53|7448.13|7448.13|7454.53|7454.53|7446.73|7446.73|0
1694608200000|2023-09-13 12:30:00|7448.45|7448.45|7462.68|7462.68|7463.32|7463.32|7443.14|7443.14|0
1694608500000|2023-09-13 12:35:00|7462.2|7462.2|7459.43|7459.43|7467.48|7467.48|7459.43|7459.43|0
1694608800000|2023-09-13 12:40:00|7459.91|7459.91|7467.47|7467.47|7467.47|7467.47|7458.7|7458.7|0
1694609100000|2023-09-13 12:45:00|7467.95|7467.95|7464.49|7464.49|7471.23|7471.23|7462.98|7462.98|0
1694609400000|2023-09-13 12:50:00|7465.13|7465.13|7466.35|7466.35|7467.35|7467.35|7462.91|7462.91|0
1694609700000|2023-09-13 12:55:00|7467.15|7467.15|7463.72|7463.72|7470.18|7470.18|7463.4|7463.4|0
1694610000000|2023-09-13 13:00:00|7462.72|7462.72|7452.25|7452.25|7462.72|7462.72|7452.25|7452.25|0
1694610300000|2023-09-13 13:05:00|7452.57|7452.57|7469.93|7469.93|7469.93|7469.93|7452.41|7452.41|0
1694610600000|2023-09-13 13:10:00|7470.57|7470.57|7463.96|7463.96|7470.57|7470.57|7463.96|7463.96|0
1694610900000|2023-09-13 13:15:00|7464.96|7464.96|7467.9|7467.9|7468.06|7468.06|7463.28|7463.28|0
1694611200000|2023-09-13 13:20:00|7467.8|7467.8|7469.98|7469.98|7470.34|7470.34|7465.43|7465.43|0
1694611500000|2023-09-13 13:25:00|7470.46|7470.46|7471.75|7471.75|7472.88|7472.88|7468.82|7468.82|0
1694611800000|2023-09-13 13:30:00|7472.47|7472.47|7472.07|7472.07|7473.99|7473.99|7469.6|7469.6|0
1694612100000|2023-09-13 13:35:00|7472.71|7472.71|7473.24|7473.24|7475.31|7475.31|7469.01|7469.01|0
1694612400000|2023-09-13 13:40:00|7471.42|7471.42|7477.48|7477.48|7477.48|7477.48|7470.53|7470.53|0
1694612700000|2023-09-13 13:45:00|7477.64|7477.64|7490.58|7490.58|7491.38|7491.38|7477.64|7477.64|0
1694613000000|2023-09-13 13:50:00|7490.9|7490.9|7482.82|7482.82|7492.5|7492.5|7482.82|7482.82|0
1694613300000|2023-09-13 13:55:00|7482.5|7482.5|7481.02|7481.02|7486.14|7486.14|7481.02|7481.02|0
1694613600000|2023-09-13 14:00:00|7482.84|7482.84|7482.56|7482.56|7485.21|7485.21|7481.9|7481.9|0
1694613900000|2023-09-13 14:05:00|7480.74|7480.74|7478.54|7478.54|7481.22|7481.22|7476.4|7476.4|0
1694614200000|2023-09-13 14:10:00|7477.9|7477.9|7477.4|7477.4|7478.06|7478.06|7470.35|7470.35|0
1694614500000|2023-09-13 14:15:00|7477.28|7477.28|7467.87|7467.87|7477.62|7477.62|7467.87|7467.87|0
1694614800000|2023-09-13 14:20:00|7467.23|7467.23|7473.85|7473.85|7473.85|7473.85|7467.23|7467.23|0
1694615100000|2023-09-13 14:25:00|7474.33|7474.33|7477.17|7477.17|7478.13|7478.13|7474.33|7474.33|0
1694615400000|2023-09-13 14:30:00|7476.17|7476.17|7479.93|7479.93|7487.08|7487.08|7476.17|7476.17|0
1694615700000|2023-09-13 14:35:00|7479.77|7479.77|7477.37|7477.37|7479.77|7479.77|7474.39|7474.39|0
1694616000000|2023-09-13 14:40:00|7476.73|7476.73|7480.42|7480.42|7480.42|7480.42|7475.42|7475.42|0
1694616300000|2023-09-13 14:45:00|7481.43|7481.43|7482.22|7482.22|7485.47|7485.47|7479.82|7479.82|0
1694616600000|2023-09-13 14:50:00|7482.35|7482.35|7486.61|7486.61|7487.34|7487.34|7480.72|7480.72|0
1694616900000|2023-09-13 14:55:00|7487.62|7487.62|7498.1|7498.1|7498.1|7498.1|7487.54|7487.54|0
1694617200000|2023-09-13 15:00:00|7498.58|7498.58|7496.75|7496.75|7499.58|7499.58|7489.86|7489.86|0
1694617500000|2023-09-13 15:05:00|7495.75|7495.75|7489.79|7489.79|7495.75|7495.75|7489.27|7489.27|0
1694617800000|2023-09-13 15:10:00|7489.95|7489.95|7489.41|7489.41|7493.11|7493.11|7489.05|7489.05|0
1694618100000|2023-09-13 15:15:00|7489.65|7489.65|7478.2|7478.2|7489.97|7489.97|7478.2|7478.2|0
1694618400000|2023-09-13 15:20:00|7478.36|7478.36|7482.02|7482.02|7482.02|7482.02|7477.79|7477.79|0
1694618700000|2023-09-13 15:25:00|7481.9|7481.9|7481.49|7481.49|7485.93|7485.93|7480.8|7480.8|0
1694675700000|2023-09-14 07:15:00|7477.39|7477.39|7465.61|7465.61|7481.03|7481.03|7465.61|7465.61|0
1694676000000|2023-09-14 07:20:00|7459.61|7459.61|7462.29|7462.29|7465.93|7465.93|7454.14|7454.14|0
1694676300000|2023-09-14 07:25:00|7462.45|7462.45|7464.57|7464.57|7466.09|7466.09|7459.29|7459.29|0
1694676600000|2023-09-14 07:30:00|7464.73|7464.73|7465.67|7465.67|7465.83|7465.83|7459.5|7459.5|0
1694676900000|2023-09-14 07:35:00|7465.03|7465.03|7467.45|7467.45|7468.85|7468.85|7462.02|7462.02|0
1694677200000|2023-09-14 07:40:00|7466.45|7466.45|7463.44|7463.44|7468.93|7468.93|7463.44|7463.44|0
1694677500000|2023-09-14 07:45:00|7465.26|7465.26|7476.44|7476.44|7478.26|7478.26|7465.26|7465.26|0
1694677800000|2023-09-14 07:50:00|7477.56|7477.56|7469.33|7469.33|7477.56|7477.56|7469.33|7469.33|0
1694678100000|2023-09-14 07:55:00|7468.33|7468.33|7465.15|7465.15|7470.73|7470.73|7465.15|7465.15|0
1694678400000|2023-09-14 08:00:00|7464.14|7464.14|7464.09|7464.09|7470.79|7470.79|7461.36|7461.36|0
1694678700000|2023-09-14 08:05:00|7465.92|7465.92|7465.28|7465.28|7467.74|7467.74|7464.28|7464.28|0
1694679000000|2023-09-14 08:10:00|7464.28|7464.28|7458.67|7458.67|7466.6|7466.6|7456.67|7456.67|0
1694679300000|2023-09-14 08:15:00|7458.83|7458.83|7460.74|7460.74|7462.88|7462.88|7453.52|7453.52|0
1694679600000|2023-09-14 08:20:00|7458.73|7458.73|7456.33|7456.33|7458.73|7458.73|7454.51|7454.51|0
1694679900000|2023-09-14 08:25:00|7454.51|7454.51|7446.99|7446.99|7454.51|7454.51|7445.22|7445.22|0
1694680200000|2023-09-14 08:30:00|7448.81|7448.81|7442.32|7442.32|7448.81|7448.81|7439.58|7439.58|0
1694680500000|2023-09-14 08:35:00|7442.8|7442.8|7448.28|7448.28|7448.28|7448.28|7440.98|7440.98|0
1694680800000|2023-09-14 08:40:00|7447.28|7447.28|7463.18|7463.18|7463.18|7463.18|7447.28|7447.28|0
1694681100000|2023-09-14 08:45:00|7463.66|7463.66|7464.66|7464.66|7465.8|7465.8|7461.4|7461.4|0
1694681400000|2023-09-14 08:50:00|7463.66|7463.66|7461|7461|7463.82|7463.82|7458.47|7458.47|0
1694681700000|2023-09-14 08:55:00|7460.52|7460.52|7457.87|7457.87|7460.76|7460.76|7457.11|7457.11|0
1694682000000|2023-09-14 09:00:00|7459.69|7459.69|7459.5|7459.5|7460.07|7460.07|7457.25|7457.25|0
1694682300000|2023-09-14 09:05:00|7459.34|7459.34|7462.28|7462.28|7462.52|7462.52|7458.86|7458.86|0
1694682600000|2023-09-14 09:10:00|7462.62|7462.62|7463.97|7463.97|7464.97|7464.97|7461.15|7461.15|0
1694682900000|2023-09-14 09:15:00|7464.61|7464.61|7463.77|7463.77|7466.75|7466.75|7463.49|7463.49|0
1694683200000|2023-09-14 09:20:00|7463.93|7463.93|7466.73|7466.73|7466.73|7466.73|7463.61|7463.61|0
1694683500000|2023-09-14 09:25:00|7468.55|7468.55|7475.1|7475.1|7477.1|7477.1|7464.59|7464.59|0
1694683800000|2023-09-14 09:30:00|7476.1|7476.1|7474.43|7474.43|7476.1|7476.1|7470.36|7470.36|0
1694684100000|2023-09-14 09:35:00|7475.44|7475.44|7473.5|7473.5|7478.1|7478.1|7472.26|7472.26|0
1694684400000|2023-09-14 09:40:00|7473.26|7473.26|7470.74|7470.74|7475.34|7475.34|7470.74|7470.74|0
1694684700000|2023-09-14 09:45:00|7472.56|7472.56|7470.72|7470.72|7474.22|7474.22|7470.72|7470.72|0
1694685000000|2023-09-14 09:50:00|7470.36|7470.36|7471.44|7471.44|7473.1|7473.1|7469.92|7469.92|0
1694685300000|2023-09-14 09:55:00|7471.68|7471.68|7473|7473|7473|7473|7471.36|7471.36|0
1694685600000|2023-09-14 10:00:00|7473.64|7473.64|7478.57|7478.57|7478.57|7478.57|7473.64|7473.64|0
1694685900000|2023-09-14 10:05:00|7476.75|7476.75|7480.58|7480.58|7480.58|7480.58|7475.11|7475.11|0
1694686200000|2023-09-14 10:10:00|7479.58|7479.58|7483|7483|7484.52|7484.52|7479.58|7479.58|0
1694686500000|2023-09-14 10:15:00|7484.82|7484.82|7486.14|7486.14|7486.82|7486.82|7481.04|7481.04|0
1694686800000|2023-09-14 10:20:00|7485.66|7485.66|7479.26|7479.26|7486.11|7486.11|7479.26|7479.26|0
1694687100000|2023-09-14 10:25:00|7479.02|7479.02|7474.69|7474.69|7479.28|7479.28|7474.69|7474.69|0
1694687400000|2023-09-14 10:30:00|7474.57|7474.57|7476.11|7476.11|7477.91|7477.91|7474.57|7474.57|0
1694687700000|2023-09-14 10:35:00|7479.75|7479.75|7480.47|7480.47|7480.47|7480.47|7479.47|7479.47|0
1694688000000|2023-09-14 10:40:00|7484.11|7484.11|7482.43|7482.43|7485.43|7485.43|7481.61|7481.61|0
1694688300000|2023-09-14 10:45:00|7482.11|7482.11|7487.08|7487.08|7487.56|7487.56|7482.11|7482.11|0
1694688600000|2023-09-14 10:50:00|7486.72|7486.72|7480.33|7480.33|7488.9|7488.9|7480.33|7480.33|0
1694688900000|2023-09-14 10:55:00|7480.17|7480.17|7483.59|7483.59|7483.75|7483.75|7480.17|7480.17|0
1694689200000|2023-09-14 11:00:00|7483.27|7483.27|7489.68|7489.68|7490.64|7490.64|7482.27|7482.27|0
1694689500000|2023-09-14 11:05:00|7490|7490|7490.68|7490.68|7493.82|7493.82|7490|7490|0
1694689800000|2023-09-14 11:10:00|7488.86|7488.86|7480.64|7480.64|7488.86|7488.86|7480.64|7480.64|0
1694690100000|2023-09-14 11:15:00|7480.76|7480.76|7477.2|7477.2|7481.01|7481.01|7477.2|7477.2|0
1694690400000|2023-09-14 11:20:00|7475.37|7475.37|7475.5|7475.5|7477.2|7477.2|7471.49|7471.49|0
1694690700000|2023-09-14 11:25:00|7474.5|7474.5|7467.47|7467.47|7474.5|7474.5|7465.61|7465.61|0
1694691000000|2023-09-14 11:30:00|7468.47|7468.47|7470.57|7470.57|7471.73|7471.73|7468.47|7468.47|0
1694691300000|2023-09-14 11:35:00|7470.89|7470.89|7460.41|7460.41|7471.89|7471.89|7460.41|7460.41|0
1694691600000|2023-09-14 11:40:00|7459.41|7459.41|7456.64|7456.64|7460.41|7460.41|7454.07|7454.07|0
1694691900000|2023-09-14 11:45:00|7456.4|7456.4|7457.86|7457.86|7458.1|7458.1|7453.46|7453.46|0
1694692200000|2023-09-14 11:50:00|7456.86|7456.86|7453.16|7453.16|7456.86|7456.86|7452.22|7452.22|0
1694692500000|2023-09-14 11:55:00|7454.98|7454.98|7458.05|7458.05|7460.06|7460.06|7454.98|7454.98|0
1694692800000|2023-09-14 12:00:00|7457.93|7457.93|7459.13|7459.13|7459.13|7459.13|7455.71|7455.71|0
1694693100000|2023-09-14 12:05:00|7460.13|7460.13|7462.53|7462.53|7464.04|7464.04|7459.25|7459.25|0
1694693400000|2023-09-14 12:10:00|7463.53|7463.53|7463.88|7463.88|7467.18|7467.18|7462.87|7462.87|0
1694693700000|2023-09-14 12:15:00|7462.05|7462.05|7463.53|7463.53|7466.88|7466.88|7459.59|7459.59|0
1694694000000|2023-09-14 12:20:00|7463.21|7463.21|7461.35|7461.35|7463.21|7463.21|7458.09|7458.09|0
1694694300000|2023-09-14 12:25:00|7459.91|7459.91|7458.42|7458.42|7463.28|7463.28|7458.1|7458.1|0
1694694600000|2023-09-14 12:30:00|7457.42|7457.42|7467.53|7467.53|7467.53|7467.53|7454.94|7454.94|0
1694694900000|2023-09-14 12:35:00|7465.7|7465.7|7464.72|7464.72|7465.7|7465.7|7455.02|7455.02|0
1694695200000|2023-09-14 12:40:00|7464.82|7464.82|7481.96|7481.96|7485.2|7485.2|7464.82|7464.82|0
1694695500000|2023-09-14 12:45:00|7481.8|7481.8|7483.15|7483.15|7485.98|7485.98|7479.61|7479.61|0
1694695800000|2023-09-14 12:50:00|7482.67|7482.67|7485.58|7485.58|7485.58|7485.58|7475.91|7475.91|0
1694696100000|2023-09-14 12:55:00|7487.41|7487.41|7480.48|7480.48|7487.91|7487.91|7480.48|7480.48|0
1694696400000|2023-09-14 13:00:00|7480.64|7480.64|7471.16|7471.16|7481.96|7481.96|7467.2|7467.2|0
1694696700000|2023-09-14 13:05:00|7471.48|7471.48|7476.91|7476.91|7477.23|7477.23|7471.48|7471.48|0
1694697000000|2023-09-14 13:10:00|7477.07|7477.07|7478.01|7478.01|7484.64|7484.64|7476.22|7476.22|0
1694697300000|2023-09-14 13:15:00|7479.01|7479.01|7474.93|7474.93|7481.86|7481.86|7474.93|7474.93|0
1694697600000|2023-09-14 13:20:00|7475.25|7475.25|7473.04|7473.04|7485.02|7485.02|7473.04|7473.04|0
1694697900000|2023-09-14 13:25:00|7472.72|7472.72|7473.19|7473.19|7475.42|7475.42|7472.72|7472.72|0
1694698200000|2023-09-14 13:30:00|7475.01|7475.01|7481.82|7481.82|7484.97|7484.97|7475.01|7475.01|0
1694698500000|2023-09-14 13:35:00|7482.3|7482.3|7488.77|7488.77|7493.93|7493.93|7482.3|7482.3|0
1694698800000|2023-09-14 13:40:00|7488.87|7488.87|7486.79|7486.79|7489.11|7489.11|7485.52|7485.52|0
1694699100000|2023-09-14 13:45:00|7484.79|7484.79|7494.12|7494.12|7496.31|7496.31|7484.79|7484.79|0
1694699400000|2023-09-14 13:50:00|7495.95|7495.95|7492.37|7492.37|7502.35|7502.35|7492.37|7492.37|0
1694699700000|2023-09-14 13:55:00|7491.37|7491.37|7508.24|7508.24|7508.92|7508.92|7489.73|7489.73|0
1694700000000|2023-09-14 14:00:00|7506.42|7506.42|7499.77|7499.77|7507.42|7507.42|7499.77|7499.77|0
1694700300000|2023-09-14 14:05:00|7497.95|7497.95|7501.02|7501.02|7508.8|7508.8|7496.13|7496.13|0
1694700600000|2023-09-14 14:10:00|7501.18|7501.18|7511.81|7511.81|7511.81|7511.81|7496.7|7496.7|0
1694700900000|2023-09-14 14:15:00|7510.81|7510.81|7503.97|7503.97|7511.41|7511.41|7501.64|7501.64|0
1694701200000|2023-09-14 14:20:00|7501.96|7501.96|7507.02|7507.02|7507.78|7507.78|7499.84|7499.84|0
1694701500000|2023-09-14 14:25:00|7506.02|7506.02|7504.74|7504.74|7506.5|7506.5|7500.52|7500.52|0
1694701800000|2023-09-14 14:30:00|7504.58|7504.58|7503.88|7503.88|7506.57|7506.57|7501.9|7501.9|0
1694702100000|2023-09-14 14:35:00|7505.7|7505.7|7515.81|7515.81|7517.81|7517.81|7503.72|7503.72|0
1694702400000|2023-09-14 14:40:00|7514.81|7514.81|7520.58|7520.58|7522.68|7522.68|7511.51|7511.51|0
1694702700000|2023-09-14 14:45:00|7519.58|7519.58|7522.99|7522.99|7526.12|7526.12|7519.58|7519.58|0
1694703000000|2023-09-14 14:50:00|7521.99|7521.99|7529.26|7529.26|7532.92|7532.92|7520.17|7520.17|0
1694703300000|2023-09-14 14:55:00|7529.38|7529.38|7536.73|7536.73|7537.64|7537.64|7529.38|7529.38|0
1694703600000|2023-09-14 15:00:00|7537.05|7537.05|7539.64|7539.64|7540.88|7540.88|7535.61|7535.61|0
1694703900000|2023-09-14 15:05:00|7538.63|7538.63|7539.54|7539.54|7541.97|7541.97|7537.01|7537.01|0
1694704200000|2023-09-14 15:10:00|7538.54|7538.54|7541.01|7541.01|7541.01|7541.01|7532.65|7532.65|0
1694704500000|2023-09-14 15:15:00|7541.33|7541.33|7542.14|7542.14|7545.06|7545.06|7539.24|7539.24|0
1694704800000|2023-09-14 15:20:00|7542.78|7542.78|7547.81|7547.81|7548.33|7548.33|7542.46|7542.46|0
1694705100000|2023-09-14 15:25:00|7548.13|7548.13|7541.87|7541.87|7548.62|7548.62|7538.85|7538.85|0
1694762100000|2023-09-15 07:15:00|7604.32|7604.32|7615.13|7615.13|7620.03|7620.03|7601.49|7601.49|0
1694762400000|2023-09-15 07:20:00|7614.82|7614.82|7598.35|7598.35|7615.83|7615.83|7591.38|7591.38|0
1694762700000|2023-09-15 07:25:00|7597.63|7597.63|7582.69|7582.69|7597.63|7597.63|7582.69|7582.69|0
1694763000000|2023-09-15 07:30:00|7581.69|7581.69|7577.49|7577.49|7583.66|7583.66|7577.14|7577.14|0
1694763300000|2023-09-15 07:35:00|7572.02|7572.02|7557.66|7557.66|7574.26|7574.26|7557.66|7557.66|0
1694763600000|2023-09-15 07:40:00|7557.83|7557.83|7563.68|7563.68|7572.55|7572.55|7551.61|7551.61|0
1694763900000|2023-09-15 07:45:00|7562.68|7562.68|7570.89|7570.89|7573.51|7573.51|7562.36|7562.36|0
1694764200000|2023-09-15 07:50:00|7572.89|7572.89|7576.22|7576.22|7576.22|7576.22|7568.37|7568.37|0
1694764500000|2023-09-15 07:55:00|7577.22|7577.22|7580.64|7580.64|7585.93|7585.93|7577.22|7577.22|0
1694764800000|2023-09-15 08:00:00|7580.88|7580.88|7584.53|7584.53|7589.35|7589.35|7580.06|7580.06|0
1694765100000|2023-09-15 08:05:00|7585.53|7585.53|7585.17|7585.17|7593.18|7593.18|7580.35|7580.35|0
1694765400000|2023-09-15 08:10:00|7584.17|7584.17|7585.27|7585.27|7588.87|7588.87|7584.17|7584.17|0
1694765700000|2023-09-15 08:15:00|7584.45|7584.45|7582.3|7582.3|7585.29|7585.29|7581.77|7581.77|0
1694766000000|2023-09-15 08:20:00|7583.3|7583.3|7587.18|7587.18|7589.18|7589.18|7582.67|7582.67|0
1694766300000|2023-09-15 08:25:00|7586.18|7586.18|7593.09|7593.09|7594.41|7594.41|7586.18|7586.18|0
1694766600000|2023-09-15 08:30:00|7592.09|7592.09|7601.11|7601.11|7602.24|7602.24|7591.13|7591.13|0
1694766900000|2023-09-15 08:35:00|7602.12|7602.12|7596.35|7596.35|7602.12|7602.12|7592.7|7592.7|0
1694767200000|2023-09-15 08:40:00|7596.67|7596.67|7596.67|7596.67|7596.67|7596.67|7595.34|7595.34|0
1694767500000|2023-09-15 08:45:00|7595.71|7595.71|7600.05|7600.05|7602.35|7602.35|7595.71|7595.71|0
1694767800000|2023-09-15 08:50:00|7602.05|7602.05|7609.93|7609.93|7609.93|7609.93|7602.05|7602.05|0
1694768100000|2023-09-15 08:55:00|7608.93|7608.93|7604.38|7604.38|7610.25|7610.25|7604.12|7604.12|0
1694768400000|2023-09-15 09:00:00|7605.38|7605.38|7612.45|7612.45|7612.45|7612.45|7603.08|7603.08|0
1694768700000|2023-09-15 09:05:00|7612.13|7612.13|7608.98|7608.98|7612.13|7612.13|7604.34|7604.34|0
1694769300000|2023-09-15 09:15:00|7608.81|7608.81|7601.61|7601.61|7608.81|7608.81|7592.77|7592.77|0
1694769600000|2023-09-15 09:20:00|7601.25|7601.25|7599.05|7599.05|7602.37|7602.37|7599.05|7599.05|0
1694769900000|2023-09-15 09:25:00|7598.89|7598.89|7600.59|7600.59|7603.89|7603.89|7598.75|7598.75|0
1694770200000|2023-09-15 09:30:00|7601.87|7601.87|7600.88|7600.88|7603.47|7603.47|7599.66|7599.66|0
1694770500000|2023-09-15 09:35:00|7600.56|7600.56|7601.38|7601.38|7601.38|7601.38|7596.91|7596.91|0
1694770800000|2023-09-15 09:40:00|7602.02|7602.02|7598.25|7598.25|7607.04|7607.04|7598.25|7598.25|0
1694771100000|2023-09-15 09:45:00|7597.93|7597.93|7591.87|7591.87|7597.93|7597.93|7588.34|7588.34|0
1694771400000|2023-09-15 09:50:00|7587.72|7587.72|7601.01|7601.01|7601.33|7601.33|7583.32|7583.32|0
1694771700000|2023-09-15 09:55:00|7601.45|7601.45|7591.65|7591.65|7601.45|7601.45|7587.84|7587.84|0
1694772000000|2023-09-15 10:00:00|7597.3|7597.3|7584.74|7584.74|7597.3|7597.3|7582.87|7582.87|0
1694772300000|2023-09-15 10:05:00|7585.74|7585.74|7588.84|7588.84|7590.48|7590.48|7585.74|7585.74|0
1694772600000|2023-09-15 10:10:00|7589.84|7589.84|7589.84|7589.84|7590.85|7590.85|7589.84|7589.84|0
1694772900000|2023-09-15 10:15:00|7588.02|7588.02|7597.98|7597.98|7597.98|7597.98|7588.02|7588.02|0
1694773200000|2023-09-15 10:20:00|7599.98|7599.98|7609.63|7609.63|7609.63|7609.63|7598.98|7598.98|0
1694773500000|2023-09-15 10:25:00|7611.45|7611.45|7602.57|7602.57|7611.45|7611.45|7602.57|7602.57|0
1694773800000|2023-09-15 10:30:00|7601.57|7601.57|7589.15|7589.15|7601.81|7601.81|7589.15|7589.15|0
1694774100000|2023-09-15 10:35:00|7588.79|7588.79|7586.97|7586.97|7588.79|7588.79|7580.33|7580.33|0
1694774400000|2023-09-15 10:40:00|7584.97|7584.97|7584.83|7584.83|7587.97|7587.97|7582.83|7582.83|0
1694774700000|2023-09-15 10:45:00|7583.83|7583.83|7588.29|7588.29|7589.29|7589.29|7582.19|7582.19|0
1694775000000|2023-09-15 10:50:00|7590.12|7590.12|7592.09|7592.09|7593.09|7593.09|7590.12|7590.12|0
1694775300000|2023-09-15 10:55:00|7593.37|7593.37|7593.05|7593.05|7593.37|7593.37|7593.05|7593.05|0
1694775600000|2023-09-15 11:00:00|7592.05|7592.05|7593.77|7593.77|7595.78|7595.78|7589.59|7589.59|0
1694775900000|2023-09-15 11:05:00|7594.09|7594.09|7594.27|7594.27|7597.1|7597.1|7593.95|7593.95|0
1694776200000|2023-09-15 11:10:00|7596.1|7596.1|7595.49|7595.49|7597.1|7597.1|7593.27|7593.27|0
1694776500000|2023-09-15 11:15:00|7594.49|7594.49|7589.54|7589.54|7594.49|7594.49|7589.08|7589.08|0
1694776800000|2023-09-15 11:20:00|7589.21|7589.21|7588.2|7588.2|7589.21|7589.21|7588.2|7588.2|0
1694777100000|2023-09-15 11:25:00|7586.38|7586.38|7587.7|7587.7|7588.38|7588.38|7586.38|7586.38|0
1694777400000|2023-09-15 11:30:00|7586.7|7586.7|7587.52|7587.52|7587.52|7587.52|7584.7|7584.7|0
1694777700000|2023-09-15 11:35:00|7588.16|7588.16|7588.01|7588.01|7589.01|7589.01|7585.03|7585.03|0
1694778000000|2023-09-15 11:40:00|7590.19|7590.19|7589.26|7589.26|7591.34|7591.34|7588.3|7588.3|0
1694778300000|2023-09-15 11:45:00|7587.43|7587.43|7588.14|7588.14|7589.96|7589.96|7586.95|7586.95|0
1694778600000|2023-09-15 11:50:00|7587.82|7587.82|7588.82|7588.82|7588.82|7588.82|7587.82|7587.82|0
1694778900000|2023-09-15 11:55:00|7590.47|7590.47|7585.83|7585.83|7590.47|7590.47|7585.83|7585.83|0
1694779200000|2023-09-15 12:00:00|7586.83|7586.83|7600.29|7600.29|7601.37|7601.37|7586.83|7586.83|0
1694779500000|2023-09-15 12:05:00|7598.46|7598.46|7604.11|7604.11|7604.23|7604.23|7598.46|7598.46|0
1694779800000|2023-09-15 12:10:00|7604.45|7604.45|7596.86|7596.86|7604.45|7604.45|7596.86|7596.86|0
1694780100000|2023-09-15 12:15:00|7595.86|7595.86|7597.51|7597.51|7599.51|7599.51|7595.86|7595.86|0
1694780400000|2023-09-15 12:20:00|7598.51|7598.51|7589.93|7589.93|7598.51|7598.51|7589.93|7589.93|0
1694780700000|2023-09-15 12:25:00|7590.93|7590.93|7594.26|7594.26|7594.26|7594.26|7590.81|7590.81|0
1694781000000|2023-09-15 12:30:00|7593.26|7593.26|7592.38|7592.38|7593.26|7593.26|7592.26|7592.26|0
1694781300000|2023-09-15 12:35:00|7591.42|7591.42|7595.43|7595.43|7595.43|7595.43|7591.42|7591.42|0
1694781600000|2023-09-15 12:40:00|7595.11|7595.11|7597.61|7597.61|7602.22|7602.22|7595.11|7595.11|0
1694781900000|2023-09-15 12:45:00|7598.61|7598.61|7594.1|7594.1|7598.61|7598.61|7593.74|7593.74|0
1694782200000|2023-09-15 12:50:00|7593.78|7593.78|7588.64|7588.64|7595.6|7595.6|7588.64|7588.64|0
1694782500000|2023-09-15 12:55:00|7587.63|7587.63|7589.5|7589.5|7591.31|7591.31|7582.66|7582.66|0
1694782800000|2023-09-15 13:00:00|7589.18|7589.18|7588.88|7588.88|7591.7|7591.7|7588.88|7588.88|0
1694783100000|2023-09-15 13:05:00|7588.75|7588.75|7586.87|7586.87|7589.88|7589.88|7586.09|7586.09|0
1694783400000|2023-09-15 13:10:00|7586.75|7586.75|7587.37|7587.37|7587.37|7587.37|7581.97|7581.97|0
1694783700000|2023-09-15 13:15:00|7589.19|7589.19|7592.66|7592.66|7592.66|7592.66|7587.37|7587.37|0
1694784000000|2023-09-15 13:20:00|7590.84|7590.84|7591|7591|7596.48|7596.48|7589.01|7589.01|0
1694784300000|2023-09-15 13:25:00|7591.64|7591.64|7588.2|7588.2|7593.46|7593.46|7587.2|7587.2|0
1694784600000|2023-09-15 13:30:00|7588.52|7588.52|7588.75|7588.75|7588.84|7588.84|7582.01|7582.01|0
1694784900000|2023-09-15 13:35:00|7589.07|7589.07|7582.52|7582.52|7589.07|7589.07|7582.52|7582.52|0
1694785200000|2023-09-15 13:40:00|7582.2|7582.2|7576.66|7576.66|7582.84|7582.84|7575.48|7575.48|0
1694785500000|2023-09-15 13:45:00|7574.84|7574.84|7577.47|7577.47|7578.11|7578.11|7568.92|7568.92|0
1694785800000|2023-09-15 13:50:00|7577.64|7577.64|7584.3|7584.3|7584.3|7584.3|7577.64|7577.64|0
1694786100000|2023-09-15 13:55:00|7584.78|7584.78|7587.79|7587.79|7590.89|7590.89|7584.7|7584.7|0
1694786400000|2023-09-15 14:00:00|7588.11|7588.11|7585.83|7585.83|7590.94|7590.94|7585.83|7585.83|0
1694786700000|2023-09-15 14:05:00|7586.83|7586.83|7586.5|7586.5|7590.97|7590.97|7586.14|7586.14|0
1694787000000|2023-09-15 14:10:00|7587.5|7587.5|7584.86|7584.86|7588.54|7588.54|7580.4|7580.4|0
1694787300000|2023-09-15 14:15:00|7583.86|7583.86|7573.55|7573.55|7583.98|7583.98|7572.11|7572.11|0
1694787600000|2023-09-15 14:20:00|7572.91|7572.91|7574.59|7574.59|7574.59|7574.59|7570.59|7570.59|0
1694787900000|2023-09-15 14:25:00|7575.59|7575.59|7580.52|7580.52|7580.52|7580.52|7575.59|7575.59|0
1694788200000|2023-09-15 14:30:00|7580.2|7580.2|7577.83|7577.83|7580.2|7580.2|7575.93|7575.93|0
1694788500000|2023-09-15 14:35:00|7578.15|7578.15|7583.58|7583.58|7583.58|7583.58|7576.83|7576.83|0
1694788800000|2023-09-15 14:40:00|7583.9|7583.9|7581.84|7581.84|7586.61|7586.61|7581.84|7581.84|0
1694789100000|2023-09-15 14:45:00|7581.52|7581.52|7586.83|7586.83|7586.83|7586.83|7581.52|7581.52|0
1694789400000|2023-09-15 14:50:00|7587.15|7587.15|7575.35|7575.35|7587.15|7587.15|7575.35|7575.35|0
1694789700000|2023-09-15 14:55:00|7575.67|7575.67|7566.88|7566.88|7575.67|7575.67|7566.88|7566.88|0
1694790000000|2023-09-15 15:00:00|7568.7|7568.7|7570.96|7570.96|7576.43|7576.43|7568.7|7568.7|0
1694790300000|2023-09-15 15:05:00|7571.96|7571.96|7566.47|7566.47|7571.96|7571.96|7564.89|7564.89|0
1694790600000|2023-09-15 15:10:00|7565.47|7565.47|7574.97|7574.97|7574.97|7574.97|7565.47|7565.47|0
1694790900000|2023-09-15 15:15:00|7574.61|7574.61|7570.55|7570.55|7575.91|7575.91|7569.39|7569.39|0
1694791200000|2023-09-15 15:20:00|7571.55|7571.55|7568.7|7568.7|7571.55|7571.55|7566.24|7566.24|0
1694791500000|2023-09-15 15:25:00|7568.22|7568.22|7567.01|7567.01|7569.46|7569.46|7564.63|7564.63|0
1695021300000|2023-09-18 07:15:00|7537.16|7537.16|7550.06|7550.06|7550.06|7550.06|7533.16|7533.16|0
1695021600000|2023-09-18 07:20:00|7550.3|7550.3|7556.97|7556.97|7556.97|7556.97|7545.49|7545.49|0
1695021900000|2023-09-18 07:25:00|7557.61|7557.61|7543.27|7543.27|7557.61|7557.61|7540.95|7540.95|0
1695022200000|2023-09-18 07:30:00|7544.28|7544.28|7557.31|7557.31|7557.31|7557.31|7544.28|7544.28|0
1695022500000|2023-09-18 07:35:00|7555.48|7555.48|7543.27|7543.27|7557.71|7557.71|7543.27|7543.27|0
1695022800000|2023-09-18 07:40:00|7544|7544|7547.38|7547.38|7547.38|7547.38|7541.55|7541.55|0
1695023100000|2023-09-18 07:45:00|7549.2|7549.2|7554.17|7554.17|7556.17|7556.17|7549.2|7549.2|0
1695023400000|2023-09-18 07:50:00|7554.81|7554.81|7535.21|7535.21|7554.81|7554.81|7535.21|7535.21|0
1695023700000|2023-09-18 07:55:00|7533.21|7533.21|7522.41|7522.41|7533.21|7533.21|7522.41|7522.41|0
1695024000000|2023-09-18 08:00:00|7524.42|7524.42|7519.31|7519.31|7526.42|7526.42|7517.31|7517.31|0
1695024300000|2023-09-18 08:05:00|7518.82|7518.82|7512.18|7512.18|7518.82|7518.82|7512.18|7512.18|0
1695024600000|2023-09-18 08:10:00|7514|7514|7522.98|7522.98|7526.8|7526.8|7514|7514|0
1695024900000|2023-09-18 08:15:00|7520.98|7520.98|7515.75|7515.75|7520.98|7520.98|7511.93|7511.93|0
1695025200000|2023-09-18 08:20:00|7515.11|7515.11|7511.93|7511.93|7515.75|7515.75|7511.93|7511.93|0
1695025500000|2023-09-18 08:25:00|7511.08|7511.08|7510.02|7510.02|7512.99|7512.99|7510.02|7510.02|0
1695025800000|2023-09-18 08:30:00|7509.02|7509.02|7509.35|7509.35|7514.49|7514.49|7509.02|7509.02|0
1695026100000|2023-09-18 08:35:00|7511.17|7511.17|7518.82|7518.82|7518.82|7518.82|7510.17|7510.17|0
1695026400000|2023-09-18 08:40:00|7519.82|7519.82|7515.29|7515.29|7521.76|7521.76|7515.29|7515.29|0
1695026700000|2023-09-18 08:45:00|7515.65|7515.65|7510.54|7510.54|7515.65|7515.65|7510.54|7510.54|0
1695027000000|2023-09-18 08:50:00|7511.54|7511.54|7512.03|7512.03|7516.04|7516.04|7511.4|7511.4|0
1695027300000|2023-09-18 08:55:00|7512.67|7512.67|7506.27|7506.27|7512.67|7512.67|7500.6|7500.6|0
1695027600000|2023-09-18 09:00:00|7507.27|7507.27|7497.82|7497.82|7508.27|7508.27|7496.82|7496.82|0
1695027900000|2023-09-18 09:05:00|7496.82|7496.82|7497.68|7497.68|7498.68|7498.68|7494.76|7494.76|0
1695028200000|2023-09-18 09:10:00|7498.68|7498.68|7495.04|7495.04|7499.68|7499.68|7495.04|7495.04|0
1695028500000|2023-09-18 09:15:00|7494.72|7494.72|7490.18|7490.18|7494.72|7494.72|7488.87|7488.87|0
1695028800000|2023-09-18 09:20:00|7489.54|7489.54|7486.47|7486.47|7489.54|7489.54|7482.64|7482.64|0
1695029100000|2023-09-18 09:25:00|7486.81|7486.81|7485.53|7485.53|7487.91|7487.91|7485.53|7485.53|0
1695029400000|2023-09-18 09:30:00|7487.13|7487.13|7482.3|7482.3|7487.13|7487.13|7482.3|7482.3|0
1695029700000|2023-09-18 09:35:00|7482.62|7482.62|7478.8|7478.8|7482.62|7482.62|7477.8|7477.8|0
1695030000000|2023-09-18 09:40:00|7478.67|7478.67|7483.19|7483.19|7485.02|7485.02|7478.55|7478.55|0
1695030300000|2023-09-18 09:45:00|7485.2|7485.2|7486.21|7486.21|7488.02|7488.02|7485.2|7485.2|0
1695030600000|2023-09-18 09:50:00|7484.39|7484.39|7487.91|7487.91|7488.91|7488.91|7482.9|7482.9|0
1695030900000|2023-09-18 09:55:00|7486.09|7486.09|7484.5|7484.5|7486.09|7486.09|7483.26|7483.26|0
1695031200000|2023-09-18 10:00:00|7484.63|7484.63|7486.28|7486.28|7486.69|7486.69|7484.63|7484.63|0
1695031500000|2023-09-18 10:05:00|7485.32|7485.32|7479.12|7479.12|7485.32|7485.32|7479.12|7479.12|0
1695031800000|2023-09-18 10:10:00|7479.24|7479.24|7480.24|7480.24|7480.24|7480.24|7478.24|7478.24|0
1695032100000|2023-09-18 10:15:00|7479.92|7479.92|7486.75|7486.75|7486.75|7486.75|7479.92|7479.92|0
1695032400000|2023-09-18 10:20:00|7487.75|7487.75|7491.57|7491.57|7491.57|7491.57|7486.75|7486.75|0
1695032700000|2023-09-18 10:25:00|7493.57|7493.57|7490.67|7490.67|7493.57|7493.57|7490.67|7490.67|0
1695033000000|2023-09-18 10:30:00|7491.67|7491.67|7490.08|7490.08|7492.67|7492.67|7490.08|7490.08|0
1695033300000|2023-09-18 10:35:00|7490.2|7490.2|7485.17|7485.17|7490.2|7490.2|7485.17|7485.17|0
1695033600000|2023-09-18 10:40:00|7483.35|7483.35|7478.33|7478.33|7483.35|7483.35|7478.33|7478.33|0
1695033900000|2023-09-18 10:45:00|7477.33|7477.33|7478.29|7478.29|7480.29|7480.29|7477.29|7477.29|0
1695034200000|2023-09-18 10:50:00|7478.61|7478.61|7489.7|7489.7|7491.71|7491.71|7477.61|7477.61|0
1695034500000|2023-09-18 10:55:00|7492.71|7492.71|7500.82|7500.82|7500.82|7500.82|7492.35|7492.35|0
1695034800000|2023-09-18 11:00:00|7498.99|7498.99|7499.63|7499.63|7499.63|7499.63|7497.63|7497.63|0
1695035100000|2023-09-18 11:05:00|7500.63|7500.63|7496.96|7496.96|7500.63|7500.63|7496.96|7496.96|0
1695035400000|2023-09-18 11:10:00|7496.84|7496.84|7498.66|7498.66|7498.66|7498.66|7496.84|7496.84|0
1695035700000|2023-09-18 11:15:00|7497.66|7497.66|7496.54|7496.54|7498.66|7498.66|7494.66|7494.66|0
1695036000000|2023-09-18 11:20:00|7494.72|7494.72|7489.35|7489.35|7494.72|7494.72|7489.35|7489.35|0
1695036300000|2023-09-18 11:25:00|7490.35|7490.35|7487.89|7487.89|7491.35|7491.35|7487.89|7487.89|0
1695036600000|2023-09-18 11:30:00|7487.65|7487.65|7482.04|7482.04|7488.47|7488.47|7482.04|7482.04|0
1695036900000|2023-09-18 11:35:00|7482.36|7482.36|7482.39|7482.39|7482.85|7482.85|7480.39|7480.39|0
1695037200000|2023-09-18 11:40:00|7481.39|7481.39|7471.91|7471.91|7481.39|7481.39|7471.91|7471.91|0
1695037500000|2023-09-18 11:45:00|7471.54|7471.54|7470.23|7470.23|7471.54|7471.54|7468.91|7468.91|0
1695037800000|2023-09-18 11:50:00|7471.24|7471.24|7469.05|7469.05|7475.67|7475.67|7469.05|7469.05|0
1695038100000|2023-09-18 11:55:00|7469.69|7469.69|7467.92|7467.92|7470.01|7470.01|7467.68|7467.68|0
1695038400000|2023-09-18 12:00:00|7468.04|7468.04|7477.2|7477.2|7477.84|7477.84|7468.04|7468.04|0
1695038700000|2023-09-18 12:05:00|7477.69|7477.69|7480.84|7480.84|7482.7|7482.7|7477.69|7477.69|0
1695039000000|2023-09-18 12:10:00|7482.67|7482.67|7483.83|7483.83|7483.83|7483.83|7482.67|7482.67|0
1695039300000|2023-09-18 12:15:00|7484.84|7484.84|7483.27|7483.27|7485.84|7485.84|7483.27|7483.27|0
1695039600000|2023-09-18 12:20:00|7483.59|7483.59|7477.76|7477.76|7483.59|7483.59|7477.76|7477.76|0
1695039900000|2023-09-18 12:25:00|7477.59|7477.59|7476.51|7476.51|7482.32|7482.32|7476.35|7476.35|0
1695040200000|2023-09-18 12:30:00|7476.27|7476.27|7475.17|7475.17|7476.27|7476.27|7474.33|7474.33|0
1695040500000|2023-09-18 12:35:00|7473.17|7473.17|7470.69|7470.69|7473.37|7473.37|7470.37|7470.37|0
1695040800000|2023-09-18 12:40:00|7469.69|7469.69|7468.08|7468.08|7469.69|7469.69|7467.68|7467.68|0
1695041100000|2023-09-18 12:45:00|7469.09|7469.09|7474.22|7474.22|7474.22|7474.22|7466.76|7466.76|0
1695041400000|2023-09-18 12:50:00|7475.22|7475.22|7476.07|7476.07|7479.99|7479.99|7474.22|7474.22|0
1695041700000|2023-09-18 12:55:00|7475.75|7475.75|7477.42|7477.42|7477.74|7477.74|7474.32|7474.32|0
1695042000000|2023-09-18 13:00:00|7479.42|7479.42|7478.38|7478.38|7479.42|7479.42|7477.42|7477.42|0
1695042300000|2023-09-18 13:05:00|7479.38|7479.38|7476.98|7476.98|7480.51|7480.51|7476.98|7476.98|0
1695042600000|2023-09-18 13:10:00|7476.66|7476.66|7476.34|7476.34|7477.66|7477.66|7475.34|7475.34|0
1695042900000|2023-09-18 13:15:00|7476.66|7476.66|7478.28|7478.28|7480.54|7480.54|7475.66|7475.66|0
1695043200000|2023-09-18 13:20:00|7477.28|7477.28|7475.07|7475.07|7477.28|7477.28|7475.07|7475.07|0
1695043500000|2023-09-18 13:25:00|7476.9|7476.9|7477.6|7477.6|7479.72|7479.72|7476.9|7476.9|0
1695043800000|2023-09-18 13:30:00|7475.6|7475.6|7476.73|7476.73|7477.73|7477.73|7463.21|7463.21|0
1695044100000|2023-09-18 13:35:00|7475.73|7475.73|7471.21|7471.21|7475.73|7475.73|7469.83|7469.83|0
1695044400000|2023-09-18 13:40:00|7470.21|7470.21|7474.47|7474.47|7474.47|7474.47|7468.86|7468.86|0
1695044700000|2023-09-18 13:45:00|7476.29|7476.29|7480.69|7480.69|7481.7|7481.7|7475.97|7475.97|0
1695045000000|2023-09-18 13:50:00|7480.37|7480.37|7489.6|7489.6|7492.42|7492.42|7479.99|7479.99|0
1695045300000|2023-09-18 13:55:00|7485.95|7485.95|7483.49|7483.49|7485.95|7485.95|7480.49|7480.49|0
1695045600000|2023-09-18 14:00:00|7482.49|7482.49|7494.2|7494.2|7497.16|7497.16|7482.49|7482.49|0
1695045900000|2023-09-18 14:05:00|7496.02|7496.02|7487.87|7487.87|7496.02|7496.02|7485.23|7485.23|0
1695046200000|2023-09-18 14:10:00|7487.99|7487.99|7493.13|7493.13|7495.96|7495.96|7487.99|7487.99|0
1695046500000|2023-09-18 14:15:00|7493.3|7493.3|7498.08|7498.08|7498.08|7498.08|7493.3|7493.3|0
1695046800000|2023-09-18 14:20:00|7499.91|7499.91|7488.42|7488.42|7499.91|7499.91|7488.42|7488.42|0
1695047100000|2023-09-18 14:25:00|7490.24|7490.24|7486.45|7486.45|7493.99|7493.99|7486.45|7486.45|0
1695047400000|2023-09-18 14:30:00|7488.27|7488.27|7494.05|7494.05|7494.05|7494.05|7488.27|7488.27|0
1695047700000|2023-09-18 14:35:00|7494.69|7494.69|7484.59|7484.59|7495.69|7495.69|7483.58|7483.58|0
1695048000000|2023-09-18 14:40:00|7483.95|7483.95|7482.57|7482.57|7485.03|7485.03|7481.12|7481.12|0
1695048300000|2023-09-18 14:45:00|7484.39|7484.39|7485.45|7485.45|7488.07|7488.07|7484.07|7484.07|0
1695048600000|2023-09-18 14:50:00|7484.45|7484.45|7482.1|7482.1|7484.45|7484.45|7480.14|7480.14|0
1695048900000|2023-09-18 14:55:00|7483.92|7483.92|7486.46|7486.46|7489.7|7489.7|7483.92|7483.92|0
1695049200000|2023-09-18 15:00:00|7487.46|7487.46|7485.56|7485.56|7490.51|7490.51|7485.56|7485.56|0
1695049500000|2023-09-18 15:05:00|7484.92|7484.92|7486.78|7486.78|7487.43|7487.43|7483.6|7483.6|0
1695049800000|2023-09-18 15:10:00|7488.61|7488.61|7484.66|7484.66|7489.61|7489.61|7483.02|7483.02|0
1695050100000|2023-09-18 15:15:00|7484.54|7484.54|7489.17|7489.17|7490.29|7490.29|7483.42|7483.42|0
1695050400000|2023-09-18 15:20:00|7489.05|7489.05|7487.41|7487.41|7489.9|7489.9|7486.28|7486.28|0
1695050700000|2023-09-18 15:25:00|7487.31|7487.31|7489.62|7489.62|7490.82|7490.82|7486.65|7486.65|0
1695107700000|2023-09-19 07:15:00|7507.48|7507.48|7511.56|7511.56|7514.7|7514.7|7501.76|7501.76|0
1695108000000|2023-09-19 07:20:00|7511.88|7511.88|7515.06|7515.06|7516.88|7516.88|7509.05|7509.05|0
1695108300000|2023-09-19 07:25:00|7513.06|7513.06|7516.6|7516.6|7523.6|7523.6|7513.06|7513.06|0
1695108600000|2023-09-19 07:30:00|7514.78|7514.78|7522.87|7522.87|7524.29|7524.29|7513.78|7513.78|0
1695108900000|2023-09-19 07:35:00|7521.04|7521.04|7525.96|7525.96|7528.85|7528.85|7520.04|7520.04|0
1695109200000|2023-09-19 07:40:00|7526.96|7526.96|7524.98|7524.98|7526.96|7526.96|7523.98|7523.98|0
1695109500000|2023-09-19 07:45:00|7524.82|7524.82|7526.29|7526.29|7526.29|7526.29|7522.3|7522.3|0
1695109800000|2023-09-19 07:50:00|7526.13|7526.13|7533.83|7533.83|7534.65|7534.65|7523.82|7523.82|0
1695110100000|2023-09-19 07:55:00|7532.01|7532.01|7535.07|7535.07|7536.91|7536.91|7531.01|7531.01|0
1695110400000|2023-09-19 08:00:00|7533.25|7533.25|7537.35|7537.35|7539.75|7539.75|7533.25|7533.25|0
1695110700000|2023-09-19 08:05:00|7536.87|7536.87|7542.1|7542.1|7542.1|7542.1|7531.47|7531.47|0
1695111000000|2023-09-19 08:10:00|7541.1|7541.1|7535.17|7535.17|7542.11|7542.11|7532.98|7532.98|0
1695111300000|2023-09-19 08:15:00|7534.83|7534.83|7522.88|7522.88|7536.01|7536.01|7522.88|7522.88|0
1695111600000|2023-09-19 08:20:00|7520.88|7520.88|7524.94|7524.94|7528.44|7528.44|7520.78|7520.78|0
1695111900000|2023-09-19 08:25:00|7525.94|7525.94|7524.68|7524.68|7526.1|7526.1|7521.81|7521.81|0
1695112200000|2023-09-19 08:30:00|7527.68|7527.68|7521.5|7521.5|7527.68|7527.68|7518.85|7518.85|0
1695112500000|2023-09-19 08:35:00|7521.4|7521.4|7513.84|7513.84|7522.31|7522.31|7512.8|7512.8|0
1695112800000|2023-09-19 08:40:00|7513.48|7513.48|7506.35|7506.35|7513.72|7513.72|7504.95|7504.95|0
1695113100000|2023-09-19 08:45:00|7506.67|7506.67|7504.75|7504.75|7506.67|7506.67|7500.42|7500.42|0
1695113400000|2023-09-19 08:50:00|7504.51|7504.51|7500.83|7500.83|7504.51|7504.51|7495.31|7495.31|0
1695113700000|2023-09-19 08:55:00|7500.23|7500.23|7501.59|7501.59|7501.59|7501.59|7497.78|7497.78|0
1695114000000|2023-09-19 09:00:00|7501.71|7501.71|7490.18|7490.18|7503.19|7503.19|7490.18|7490.18|0
1695114300000|2023-09-19 09:05:00|7490.3|7490.3|7486.54|7486.54|7491.49|7491.49|7485.06|7485.06|0
1695114600000|2023-09-19 09:10:00|7487.02|7487.02|7480.36|7480.36|7487.02|7487.02|7480.36|7480.36|0
1695114900000|2023-09-19 09:15:00|7481.36|7481.36|7497.52|7497.52|7501.41|7501.41|7481.36|7481.36|0
1695115200000|2023-09-19 09:20:00|7497.36|7497.36|7497.85|7497.85|7499.99|7499.99|7495.39|7495.39|0
1695115500000|2023-09-19 09:25:00|7498.17|7498.17|7501.31|7501.31|7501.47|7501.47|7497.17|7497.17|0
1695115800000|2023-09-19 09:30:00|7501.63|7501.63|7499.17|7499.17|7501.63|7501.63|7499.17|7499.17|0
1695116100000|2023-09-19 09:35:00|7499.01|7499.01|7498.66|7498.66|7499.38|7499.38|7495.43|7495.43|0
1695116400000|2023-09-19 09:40:00|7500.66|7500.66|7505.9|7505.9|7510.79|7510.79|7500.66|7500.66|0
1695116700000|2023-09-19 09:45:00|7505.42|7505.42|7505.1|7505.1|7505.42|7505.42|7503.1|7503.1|0
1695117000000|2023-09-19 09:50:00|7504.1|7504.1|7502.57|7502.57|7504.1|7504.1|7501.16|7501.16|0
1695117300000|2023-09-19 09:55:00|7502.73|7502.73|7507.59|7507.59|7507.75|7507.75|7502.63|7502.63|0
1695117600000|2023-09-19 10:00:00|7505.77|7505.77|7512.6|7512.6|7512.6|7512.6|7505.61|7505.61|0
1695117900000|2023-09-19 10:05:00|7512.28|7512.28|7513.46|7513.46|7518.16|7518.16|7512.28|7512.28|0
1695118200000|2023-09-19 10:10:00|7513.94|7513.94|7513.46|7513.46|7513.94|7513.94|7513.46|7513.46|0
1695118500000|2023-09-19 10:15:00|7512.46|7512.46|7511.58|7511.58|7513.46|7513.46|7511.58|7511.58|0
1695118800000|2023-09-19 10:20:00|7511.26|7511.26|7511.54|7511.54|7512.54|7512.54|7511.26|7511.26|0
1695119100000|2023-09-19 10:25:00|7510.54|7510.54|7512.78|7512.78|7513.42|7513.42|7510.22|7510.22|0
1695119400000|2023-09-19 10:30:00|7512.94|7512.94|7516.92|7516.92|7517.93|7517.93|7512.94|7512.94|0
1695119700000|2023-09-19 10:35:00|7515.92|7515.92|7515.64|7515.64|7515.92|7515.92|7515.12|7515.12|0
1695120000000|2023-09-19 10:40:00|7513.7|7513.7|7515.7|7515.7|7515.7|7515.7|7512.53|7512.53|0
1695120300000|2023-09-19 10:45:00|7515.86|7515.86|7511.41|7511.41|7515.86|7515.86|7511.41|7511.41|0
1695120600000|2023-09-19 10:50:00|7511.73|7511.73|7508.79|7508.79|7513.56|7513.56|7508.43|7508.43|0
1695120900000|2023-09-19 10:55:00|7508.47|7508.47|7497.18|7497.18|7508.47|7508.47|7497.18|7497.18|0
1695121200000|2023-09-19 11:00:00|7496.18|7496.18|7499.82|7499.82|7499.82|7499.82|7496.18|7496.18|0
1695121500000|2023-09-19 11:05:00|7503.47|7503.47|7515|7515|7515.16|7515.16|7503.47|7503.47|0
1695121800000|2023-09-19 11:10:00|7514|7514|7515.96|7515.96|7517.46|7517.46|7513.48|7513.48|0
1695122100000|2023-09-19 11:15:00|7516.33|7516.33|7515.52|7515.52|7516.84|7516.84|7514.4|7514.4|0
1695122400000|2023-09-19 11:20:00|7515.68|7515.68|7518.6|7518.6|7520.95|7520.95|7515.68|7515.68|0
1695122700000|2023-09-19 11:25:00|7518.12|7518.12|7512.28|7512.28|7518.12|7518.12|7511.8|7511.8|0
1695123000000|2023-09-19 11:30:00|7512.44|7512.44|7511.38|7511.38|7513.88|7513.88|7511.38|7511.38|0
1695123300000|2023-09-19 11:35:00|7512.38|7512.38|7511.58|7511.58|7512.38|7512.38|7511.26|7511.26|0
1695123600000|2023-09-19 11:40:00|7511.42|7511.42|7510.78|7510.78|7511.58|7511.58|7507.95|7507.95|0
1695123900000|2023-09-19 11:45:00|7510.94|7510.94|7513.62|7513.62|7513.62|7513.62|7508.64|7508.64|0
1695124200000|2023-09-19 11:50:00|7515.62|7515.62|7518.45|7518.45|7518.77|7518.77|7515.62|7515.62|0
1695124500000|2023-09-19 11:55:00|7518.29|7518.29|7518.08|7518.08|7518.55|7518.55|7516.72|7516.72|0
1695124800000|2023-09-19 12:00:00|7517.92|7517.92|7510.91|7510.91|7517.92|7517.92|7510.91|7510.91|0
1695125100000|2023-09-19 12:05:00|7512.73|7512.73|7515.79|7515.79|7517.6|7517.6|7512.05|7512.05|0
1695125400000|2023-09-19 12:10:00|7514.79|7514.79|7515|7515|7515.84|7515.84|7513.83|7513.83|0
1695125700000|2023-09-19 12:15:00|7514.68|7514.68|7514.05|7514.05|7516.43|7516.43|7513.61|7513.61|0
1695126000000|2023-09-19 12:20:00|7515.05|7515.05|7519.11|7519.11|7519.11|7519.11|7515.05|7515.05|0
1695126300000|2023-09-19 12:25:00|7518.79|7518.79|7520.69|7520.69|7520.69|7520.69|7517.79|7517.79|0
1695126600000|2023-09-19 12:30:00|7521.69|7521.69|7520.89|7520.89|7521.92|7521.92|7519.07|7519.07|0
1695126900000|2023-09-19 12:35:00|7520.41|7520.41|7519.15|7519.15|7520.41|7520.41|7516.43|7516.43|0
1695127200000|2023-09-19 12:40:00|7519.35|7519.35|7520.31|7520.31|7521.31|7521.31|7519.35|7519.35|0
1695127500000|2023-09-19 12:45:00|7519.31|7519.31|7522.47|7522.47|7522.47|7522.47|7517.81|7517.81|0
1695127800000|2023-09-19 12:50:00|7522|7522|7521.66|7521.66|7522|7522|7517.25|7517.25|0
1695128100000|2023-09-19 12:55:00|7522.66|7522.66|7522.57|7522.57|7523.57|7523.57|7522.57|7522.57|0
1695128400000|2023-09-19 13:00:00|7522.25|7522.25|7513.95|7513.95|7522.57|7522.57|7513.95|7513.95|0
1695128700000|2023-09-19 13:05:00|7513.71|7513.71|7518.96|7518.96|7518.96|7518.96|7513.55|7513.55|0
1695129000000|2023-09-19 13:10:00|7521.96|7521.96|7517.94|7517.94|7521.96|7521.96|7514.98|7514.98|0
1695129300000|2023-09-19 13:15:00|7517.62|7517.62|7515.15|7515.15|7519.1|7519.1|7514.15|7514.15|0
1695129600000|2023-09-19 13:20:00|7515.47|7515.47|7519.98|7519.98|7519.98|7519.98|7515.31|7515.31|0
1695129900000|2023-09-19 13:25:00|7520.14|7520.14|7526.49|7526.49|7526.49|7526.49|7518.79|7518.79|0
1695130200000|2023-09-19 13:30:00|7527.49|7527.49|7533.53|7533.53|7537.95|7537.95|7527.49|7527.49|0
1695130500000|2023-09-19 13:35:00|7532.53|7532.53|7534.28|7534.28|7534.28|7534.28|7530.5|7530.5|0
1695130800000|2023-09-19 13:40:00|7533.96|7533.96|7526.88|7526.88|7534.76|7534.76|7526|7526|0
1695131100000|2023-09-19 13:45:00|7527.88|7527.88|7529.02|7529.02|7529.02|7529.02|7524.24|7524.24|0
1695131400000|2023-09-19 13:50:00|7529.12|7529.12|7533|7533|7538.28|7538.28|7529|7529|0
1695131700000|2023-09-19 13:55:00|7531.18|7531.18|7525.93|7525.93|7531.18|7531.18|7525.41|7525.41|0
1695132000000|2023-09-19 14:00:00|7526.93|7526.93|7525.93|7525.93|7526.93|7526.93|7521.31|7521.31|0
1695132300000|2023-09-19 14:05:00|7526.93|7526.93|7524.87|7524.87|7527.41|7527.41|7523.91|7523.91|0
1695132600000|2023-09-19 14:10:00|7525.03|7525.03|7522.53|7522.53|7526.33|7526.33|7522.53|7522.53|0
1695132900000|2023-09-19 14:15:00|7522.37|7522.37|7525.13|7525.13|7525.13|7525.13|7520.57|7520.57|0
1695133200000|2023-09-19 14:20:00|7525.01|7525.01|7526.87|7526.87|7526.87|7526.87|7524.37|7524.37|0
1695133500000|2023-09-19 14:25:00|7527.87|7527.87|7525.85|7525.85|7527.87|7527.87|7523.75|7523.75|0
1695133800000|2023-09-19 14:30:00|7524.03|7524.03|7520.26|7520.26|7525.85|7525.85|7519.28|7519.28|0
1695134100000|2023-09-19 14:35:00|7521.26|7521.26|7512.73|7512.73|7522.43|7522.43|7512.73|7512.73|0
1695134400000|2023-09-19 14:40:00|7512.09|7512.09|7519.44|7519.44|7519.76|7519.76|7512.09|7512.09|0
1695134700000|2023-09-19 14:45:00|7518.44|7518.44|7517.54|7517.54|7519.48|7519.48|7517|7517|0
1695135000000|2023-09-19 14:50:00|7517.42|7517.42|7513.35|7513.35|7517.42|7517.42|7513.07|7513.07|0
1695135300000|2023-09-19 14:55:00|7514.35|7514.35|7514.49|7514.49|7517.2|7517.2|7513.51|7513.51|0
1695135600000|2023-09-19 15:00:00|7514.65|7514.65|7515.26|7515.26|7516.62|7516.62|7514.29|7514.29|0
1695135900000|2023-09-19 15:05:00|7517.08|7517.08|7515.1|7515.1|7517.52|7517.52|7513.85|7513.85|0
1695136200000|2023-09-19 15:10:00|7515.42|7515.42|7513.73|7513.73|7515.42|7515.42|7510.12|7510.12|0
1695136500000|2023-09-19 15:15:00|7513.57|7513.57|7512.9|7512.9|7514.72|7514.72|7509.19|7509.19|0
1695136800000|2023-09-19 15:20:00|7512.74|7512.74|7516.46|7516.46|7516.58|7516.58|7510.76|7510.76|0
1695137100000|2023-09-19 15:25:00|7517.46|7517.46|7526.59|7526.59|7527.03|7527.03|7517.46|7517.46|0
1695107700000|2023-09-19 07:15:00|7507.48|7507.48|7511.56|7511.56|7514.7|7514.7|7501.76|7501.76|0
1695108000000|2023-09-19 07:20:00|7511.88|7511.88|7515.06|7515.06|7516.88|7516.88|7509.05|7509.05|0
1695108300000|2023-09-19 07:25:00|7513.06|7513.06|7516.6|7516.6|7523.6|7523.6|7513.06|7513.06|0
1695108600000|2023-09-19 07:30:00|7514.78|7514.78|7522.87|7522.87|7524.29|7524.29|7513.78|7513.78|0
1695108900000|2023-09-19 07:35:00|7521.04|7521.04|7525.96|7525.96|7528.85|7528.85|7520.04|7520.04|0
1695109200000|2023-09-19 07:40:00|7526.96|7526.96|7524.98|7524.98|7526.96|7526.96|7523.98|7523.98|0
1695109500000|2023-09-19 07:45:00|7524.82|7524.82|7526.29|7526.29|7526.29|7526.29|7522.3|7522.3|0
1695109800000|2023-09-19 07:50:00|7526.13|7526.13|7533.83|7533.83|7534.65|7534.65|7523.82|7523.82|0
1695110100000|2023-09-19 07:55:00|7532.01|7532.01|7535.07|7535.07|7536.91|7536.91|7531.01|7531.01|0
1695110400000|2023-09-19 08:00:00|7533.25|7533.25|7537.35|7537.35|7539.75|7539.75|7533.25|7533.25|0
1695110700000|2023-09-19 08:05:00|7536.87|7536.87|7542.1|7542.1|7542.1|7542.1|7531.47|7531.47|0
1695111000000|2023-09-19 08:10:00|7541.1|7541.1|7535.17|7535.17|7542.11|7542.11|7532.98|7532.98|0
1695111300000|2023-09-19 08:15:00|7534.83|7534.83|7522.88|7522.88|7536.01|7536.01|7522.88|7522.88|0
1695111600000|2023-09-19 08:20:00|7520.88|7520.88|7524.94|7524.94|7528.44|7528.44|7520.78|7520.78|0
1695111900000|2023-09-19 08:25:00|7525.94|7525.94|7524.68|7524.68|7526.1|7526.1|7521.81|7521.81|0
1695112200000|2023-09-19 08:30:00|7527.68|7527.68|7521.5|7521.5|7527.68|7527.68|7518.85|7518.85|0
1695112500000|2023-09-19 08:35:00|7521.4|7521.4|7513.84|7513.84|7522.31|7522.31|7512.8|7512.8|0
1695112800000|2023-09-19 08:40:00|7513.48|7513.48|7506.35|7506.35|7513.72|7513.72|7504.95|7504.95|0
1695113100000|2023-09-19 08:45:00|7506.67|7506.67|7504.75|7504.75|7506.67|7506.67|7500.42|7500.42|0
1695113400000|2023-09-19 08:50:00|7504.51|7504.51|7500.83|7500.83|7504.51|7504.51|7495.31|7495.31|0
1695113700000|2023-09-19 08:55:00|7500.23|7500.23|7501.59|7501.59|7501.59|7501.59|7497.78|7497.78|0
1695114000000|2023-09-19 09:00:00|7501.71|7501.71|7490.18|7490.18|7503.19|7503.19|7490.18|7490.18|0
1695114300000|2023-09-19 09:05:00|7490.3|7490.3|7486.54|7486.54|7491.49|7491.49|7485.06|7485.06|0
1695114600000|2023-09-19 09:10:00|7487.02|7487.02|7480.36|7480.36|7487.02|7487.02|7480.36|7480.36|0
1695114900000|2023-09-19 09:15:00|7481.36|7481.36|7497.52|7497.52|7501.41|7501.41|7481.36|7481.36|0
1695115200000|2023-09-19 09:20:00|7497.36|7497.36|7497.85|7497.85|7499.99|7499.99|7495.39|7495.39|0
1695115500000|2023-09-19 09:25:00|7498.17|7498.17|7501.31|7501.31|7501.47|7501.47|7497.17|7497.17|0
1695115800000|2023-09-19 09:30:00|7501.63|7501.63|7499.17|7499.17|7501.63|7501.63|7499.17|7499.17|0
1695116100000|2023-09-19 09:35:00|7499.01|7499.01|7498.66|7498.66|7499.38|7499.38|7495.43|7495.43|0
1695116400000|2023-09-19 09:40:00|7500.66|7500.66|7505.9|7505.9|7510.79|7510.79|7500.66|7500.66|0
1695116700000|2023-09-19 09:45:00|7505.42|7505.42|7505.1|7505.1|7505.42|7505.42|7503.1|7503.1|0
1695117000000|2023-09-19 09:50:00|7504.1|7504.1|7502.57|7502.57|7504.1|7504.1|7501.16|7501.16|0
1695117300000|2023-09-19 09:55:00|7502.73|7502.73|7507.59|7507.59|7507.75|7507.75|7502.63|7502.63|0
1695117600000|2023-09-19 10:00:00|7505.77|7505.77|7512.6|7512.6|7512.6|7512.6|7505.61|7505.61|0
1695117900000|2023-09-19 10:05:00|7512.28|7512.28|7513.46|7513.46|7518.16|7518.16|7512.28|7512.28|0
1695118200000|2023-09-19 10:10:00|7513.94|7513.94|7513.46|7513.46|7513.94|7513.94|7513.46|7513.46|0
1695118500000|2023-09-19 10:15:00|7512.46|7512.46|7511.58|7511.58|7513.46|7513.46|7511.58|7511.58|0
1695118800000|2023-09-19 10:20:00|7511.26|7511.26|7511.54|7511.54|7512.54|7512.54|7511.26|7511.26|0
1695119100000|2023-09-19 10:25:00|7510.54|7510.54|7512.78|7512.78|7513.42|7513.42|7510.22|7510.22|0
1695119400000|2023-09-19 10:30:00|7512.94|7512.94|7516.92|7516.92|7517.93|7517.93|7512.94|7512.94|0
1695119700000|2023-09-19 10:35:00|7515.92|7515.92|7515.64|7515.64|7515.92|7515.92|7515.12|7515.12|0
1695120000000|2023-09-19 10:40:00|7513.7|7513.7|7515.7|7515.7|7515.7|7515.7|7512.53|7512.53|0
1695120300000|2023-09-19 10:45:00|7515.86|7515.86|7511.41|7511.41|7515.86|7515.86|7511.41|7511.41|0
1695120600000|2023-09-19 10:50:00|7511.73|7511.73|7508.79|7508.79|7513.56|7513.56|7508.43|7508.43|0
1695120900000|2023-09-19 10:55:00|7508.47|7508.47|7497.18|7497.18|7508.47|7508.47|7497.18|7497.18|0
1695121200000|2023-09-19 11:00:00|7496.18|7496.18|7499.82|7499.82|7499.82|7499.82|7496.18|7496.18|0
1695121500000|2023-09-19 11:05:00|7503.47|7503.47|7515|7515|7515.16|7515.16|7503.47|7503.47|0
1695121800000|2023-09-19 11:10:00|7514|7514|7515.96|7515.96|7517.46|7517.46|7513.48|7513.48|0
1695122100000|2023-09-19 11:15:00|7516.33|7516.33|7515.52|7515.52|7516.84|7516.84|7514.4|7514.4|0
1695122400000|2023-09-19 11:20:00|7515.68|7515.68|7518.6|7518.6|7520.95|7520.95|7515.68|7515.68|0
1695122700000|2023-09-19 11:25:00|7518.12|7518.12|7512.28|7512.28|7518.12|7518.12|7511.8|7511.8|0
1695123000000|2023-09-19 11:30:00|7512.44|7512.44|7511.38|7511.38|7513.88|7513.88|7511.38|7511.38|0
1695123300000|2023-09-19 11:35:00|7512.38|7512.38|7511.58|7511.58|7512.38|7512.38|7511.26|7511.26|0
1695123600000|2023-09-19 11:40:00|7511.42|7511.42|7510.78|7510.78|7511.58|7511.58|7507.95|7507.95|0
1695123900000|2023-09-19 11:45:00|7510.94|7510.94|7513.62|7513.62|7513.62|7513.62|7508.64|7508.64|0
1695124200000|2023-09-19 11:50:00|7515.62|7515.62|7518.45|7518.45|7518.77|7518.77|7515.62|7515.62|0
1695124500000|2023-09-19 11:55:00|7518.29|7518.29|7518.08|7518.08|7518.55|7518.55|7516.72|7516.72|0
1695124800000|2023-09-19 12:00:00|7517.92|7517.92|7510.91|7510.91|7517.92|7517.92|7510.91|7510.91|0
1695125100000|2023-09-19 12:05:00|7512.73|7512.73|7515.79|7515.79|7517.6|7517.6|7512.05|7512.05|0
1695125400000|2023-09-19 12:10:00|7514.79|7514.79|7515|7515|7515.84|7515.84|7513.83|7513.83|0
1695125700000|2023-09-19 12:15:00|7514.68|7514.68|7514.05|7514.05|7516.43|7516.43|7513.61|7513.61|0
1695126000000|2023-09-19 12:20:00|7515.05|7515.05|7519.11|7519.11|7519.11|7519.11|7515.05|7515.05|0
1695126300000|2023-09-19 12:25:00|7518.79|7518.79|7520.69|7520.69|7520.69|7520.69|7517.79|7517.79|0
1695126600000|2023-09-19 12:30:00|7521.69|7521.69|7520.89|7520.89|7521.92|7521.92|7519.07|7519.07|0
1695126900000|2023-09-19 12:35:00|7520.41|7520.41|7519.15|7519.15|7520.41|7520.41|7516.43|7516.43|0
1695127200000|2023-09-19 12:40:00|7519.35|7519.35|7520.31|7520.31|7521.31|7521.31|7519.35|7519.35|0
1695127500000|2023-09-19 12:45:00|7519.31|7519.31|7522.47|7522.47|7522.47|7522.47|7517.81|7517.81|0
1695127800000|2023-09-19 12:50:00|7522|7522|7521.66|7521.66|7522|7522|7517.25|7517.25|0
1695128100000|2023-09-19 12:55:00|7522.66|7522.66|7522.57|7522.57|7523.57|7523.57|7522.57|7522.57|0
1695128400000|2023-09-19 13:00:00|7522.25|7522.25|7513.95|7513.95|7522.57|7522.57|7513.95|7513.95|0
1695128700000|2023-09-19 13:05:00|7513.71|7513.71|7518.96|7518.96|7518.96|7518.96|7513.55|7513.55|0
1695129000000|2023-09-19 13:10:00|7521.96|7521.96|7517.94|7517.94|7521.96|7521.96|7514.98|7514.98|0
1695129300000|2023-09-19 13:15:00|7517.62|7517.62|7515.15|7515.15|7519.1|7519.1|7514.15|7514.15|0
1695129600000|2023-09-19 13:20:00|7515.47|7515.47|7519.98|7519.98|7519.98|7519.98|7515.31|7515.31|0
1695129900000|2023-09-19 13:25:00|7520.14|7520.14|7526.49|7526.49|7526.49|7526.49|7518.79|7518.79|0
1695130200000|2023-09-19 13:30:00|7527.49|7527.49|7533.53|7533.53|7537.95|7537.95|7527.49|7527.49|0
1695130500000|2023-09-19 13:35:00|7532.53|7532.53|7534.28|7534.28|7534.28|7534.28|7530.5|7530.5|0
1695130800000|2023-09-19 13:40:00|7533.96|7533.96|7526.88|7526.88|7534.76|7534.76|7526|7526|0
1695131100000|2023-09-19 13:45:00|7527.88|7527.88|7529.02|7529.02|7529.02|7529.02|7524.24|7524.24|0
1695131400000|2023-09-19 13:50:00|7529.12|7529.12|7533|7533|7538.28|7538.28|7529|7529|0
1695131700000|2023-09-19 13:55:00|7531.18|7531.18|7525.93|7525.93|7531.18|7531.18|7525.41|7525.41|0
1695132000000|2023-09-19 14:00:00|7526.93|7526.93|7525.93|7525.93|7526.93|7526.93|7521.31|7521.31|0
1695132300000|2023-09-19 14:05:00|7526.93|7526.93|7524.87|7524.87|7527.41|7527.41|7523.91|7523.91|0
1695132600000|2023-09-19 14:10:00|7525.03|7525.03|7522.53|7522.53|7526.33|7526.33|7522.53|7522.53|0
1695132900000|2023-09-19 14:15:00|7522.37|7522.37|7525.13|7525.13|7525.13|7525.13|7520.57|7520.57|0
1695133200000|2023-09-19 14:20:00|7525.01|7525.01|7526.87|7526.87|7526.87|7526.87|7524.37|7524.37|0
1695133500000|2023-09-19 14:25:00|7527.87|7527.87|7525.85|7525.85|7527.87|7527.87|7523.75|7523.75|0
1695133800000|2023-09-19 14:30:00|7524.03|7524.03|7520.26|7520.26|7525.85|7525.85|7519.28|7519.28|0
1695134100000|2023-09-19 14:35:00|7521.26|7521.26|7512.73|7512.73|7522.43|7522.43|7512.73|7512.73|0
1695134400000|2023-09-19 14:40:00|7512.09|7512.09|7519.44|7519.44|7519.76|7519.76|7512.09|7512.09|0
1695134700000|2023-09-19 14:45:00|7518.44|7518.44|7517.54|7517.54|7519.48|7519.48|7517|7517|0
1695135000000|2023-09-19 14:50:00|7517.42|7517.42|7513.35|7513.35|7517.42|7517.42|7513.07|7513.07|0
1695135300000|2023-09-19 14:55:00|7514.35|7514.35|7514.49|7514.49|7517.2|7517.2|7513.51|7513.51|0
1695135600000|2023-09-19 15:00:00|7514.65|7514.65|7515.26|7515.26|7516.62|7516.62|7514.29|7514.29|0
1695135900000|2023-09-19 15:05:00|7517.08|7517.08|7515.1|7515.1|7517.52|7517.52|7513.85|7513.85|0
1695136200000|2023-09-19 15:10:00|7515.42|7515.42|7513.73|7513.73|7515.42|7515.42|7510.12|7510.12|0
1695136500000|2023-09-19 15:15:00|7513.57|7513.57|7512.9|7512.9|7514.72|7514.72|7509.19|7509.19|0
1695136800000|2023-09-19 15:20:00|7512.74|7512.74|7516.46|7516.46|7516.58|7516.58|7510.76|7510.76|0
1695137100000|2023-09-19 15:25:00|7517.46|7517.46|7526.59|7526.59|7527.03|7527.03|7517.46|7517.46|0
1695194100000|2023-09-20 07:15:00|7500.69|7500.69|7509.54|7509.54|7509.86|7509.86|7500.69|7500.69|0
1695194400000|2023-09-20 07:20:00|7510.54|7510.54|7522.51|7522.51|7524.33|7524.33|7510.54|7510.54|0
1695194700000|2023-09-20 07:25:00|7524.33|7524.33|7517.19|7517.19|7527.48|7527.48|7517.19|7517.19|0
1695195000000|2023-09-20 07:30:00|7516.19|7516.19|7507.7|7507.7|7518.19|7518.19|7507.7|7507.7|0
1695195300000|2023-09-20 07:35:00|7505.87|7505.87|7515.55|7515.55|7515.71|7515.71|7505.87|7505.87|0
1695195600000|2023-09-20 07:40:00|7514.91|7514.91|7497.78|7497.78|7514.91|7514.91|7497.44|7497.44|0
1695195900000|2023-09-20 07:45:00|7498.78|7498.78|7484.68|7484.68|7498.78|7498.78|7484.68|7484.68|0
1695196200000|2023-09-20 07:50:00|7486.51|7486.51|7483.36|7483.36|7491.78|7491.78|7481.35|7481.35|0
1695196500000|2023-09-20 07:55:00|7483.52|7483.52|7491.41|7491.41|7491.41|7491.41|7483.04|7483.04|0
1695196800000|2023-09-20 08:00:00|7489.59|7489.59|7488.64|7488.64|7489.81|7489.81|7477.65|7477.65|0
1695197100000|2023-09-20 08:05:00|7487.64|7487.64|7491.41|7491.41|7493.29|7493.29|7487.64|7487.64|0
1695197400000|2023-09-20 08:10:00|7491.24|7491.24|7489.37|7489.37|7495.28|7495.28|7486.03|7486.03|0
1695197700000|2023-09-20 08:15:00|7490.37|7490.37|7508.15|7508.15|7508.91|7508.91|7490.37|7490.37|0
1695198000000|2023-09-20 08:20:00|7507.15|7507.15|7501.02|7501.02|7509.77|7509.77|7499.02|7499.02|0
1695198300000|2023-09-20 08:25:00|7499.2|7499.2|7492.42|7492.42|7499.2|7499.2|7492.42|7492.42|0
1695198600000|2023-09-20 08:30:00|7491.42|7491.42|7495.75|7495.75|7498.57|7498.57|7491.42|7491.42|0
1695198900000|2023-09-20 08:35:00|7496.07|7496.07|7495.4|7495.4|7497.23|7497.23|7488.94|7488.94|0
1695199200000|2023-09-20 08:40:00|7494.4|7494.4|7489.46|7489.46|7494.56|7494.56|7488.46|7488.46|0
1695199500000|2023-09-20 08:45:00|7485.82|7485.82|7478.41|7478.41|7486.45|7486.45|7478.41|7478.41|0
1695199800000|2023-09-20 08:50:00|7478.25|7478.25|7477.11|7477.11|7478.41|7478.41|7465.69|7465.69|0
1695200100000|2023-09-20 08:55:00|7476.95|7476.95|7489.46|7489.46|7489.46|7489.46|7476.95|7476.95|0
1695200400000|2023-09-20 09:00:00|7489.14|7489.14|7492.59|7492.59|7492.59|7492.59|7488.33|7488.33|0
1695200700000|2023-09-20 09:05:00|7492.95|7492.95|7487.13|7487.13|7493.11|7493.11|7484.16|7484.16|0
1695201000000|2023-09-20 09:10:00|7486.13|7486.13|7480.36|7480.36|7486.63|7486.63|7480.36|7480.36|0
1695201300000|2023-09-20 09:15:00|7479.36|7479.36|7479.89|7479.89|7480.92|7480.92|7478.36|7478.36|0
1695201600000|2023-09-20 09:20:00|7479.73|7479.73|7472.24|7472.24|7479.73|7479.73|7472.24|7472.24|0
1695201900000|2023-09-20 09:25:00|7471.24|7471.24|7466.98|7466.98|7471.24|7471.24|7463.81|7463.81|0
1695202200000|2023-09-20 09:30:00|7465.97|7465.97|7475.71|7475.71|7476.19|7476.19|7465.97|7465.97|0
1695202500000|2023-09-20 09:35:00|7476.71|7476.71|7480.63|7480.63|7480.63|7480.63|7476.71|7476.71|0
1695202800000|2023-09-20 09:40:00|7482.46|7482.46|7479.43|7479.43|7482.78|7482.78|7479.43|7479.43|0
1695203100000|2023-09-20 09:45:00|7477.61|7477.61|7474.49|7474.49|7477.61|7477.61|7474.49|7474.49|0
1695203400000|2023-09-20 09:50:00|7472.67|7472.67|7474.28|7474.28|7474.62|7474.62|7472.46|7472.46|0
1695203700000|2023-09-20 09:55:00|7473.94|7473.94|7472.29|7472.29|7473.94|7473.94|7472.29|7472.29|0
1695204000000|2023-09-20 10:00:00|7470.47|7470.47|7467.96|7467.96|7470.47|7470.47|7464.98|7464.98|0
1695204300000|2023-09-20 10:05:00|7469.78|7469.78|7462.44|7462.44|7469.78|7469.78|7460.62|7460.62|0
1695204600000|2023-09-20 10:10:00|7461.8|7461.8|7459.26|7459.26|7462.48|7462.48|7457.54|7457.54|0
1695204900000|2023-09-20 10:15:00|7459.74|7459.74|7458.18|7458.18|7461.06|7461.06|7458.06|7458.06|0
1695205200000|2023-09-20 10:20:00|7457.7|7457.7|7461.68|7461.68|7461.68|7461.68|7453.76|7453.76|0
1695205500000|2023-09-20 10:25:00|7459.86|7459.86|7462.36|7462.36|7462.36|7462.36|7459.38|7459.38|0
1695205800000|2023-09-20 10:30:00|7461.36|7461.36|7460.14|7460.14|7462.55|7462.55|7458|7458|0
1695206100000|2023-09-20 10:35:00|7459.14|7459.14|7461.28|7461.28|7461.28|7461.28|7458.14|7458.14|0
1695206400000|2023-09-20 10:40:00|7460.8|7460.8|7459.42|7459.42|7460.8|7460.8|7458.34|7458.34|0
1695206700000|2023-09-20 10:45:00|7459.54|7459.54|7459.16|7459.16|7461.52|7461.52|7456.16|7456.16|0
1695207000000|2023-09-20 10:50:00|7458.52|7458.52|7456.52|7456.52|7458.52|7458.52|7452.52|7452.52|0
1695207300000|2023-09-20 10:55:00|7455.52|7455.52|7464.71|7464.71|7464.71|7464.71|7455.52|7455.52|0
1695207600000|2023-09-20 11:00:00|7463.71|7463.71|7460.42|7460.42|7468.01|7468.01|7460.42|7460.42|0
1695207900000|2023-09-20 11:05:00|7460.54|7460.54|7461|7461|7461|7461|7457.43|7457.43|0
1695208200000|2023-09-20 11:10:00|7460.84|7460.84|7456.55|7456.55|7460.84|7460.84|7456.55|7456.55|0
1695208500000|2023-09-20 11:15:00|7456.87|7456.87|7457.76|7457.76|7458.56|7458.56|7456.55|7456.55|0
1695208800000|2023-09-20 11:20:00|7457.64|7457.64|7457.75|7457.75|7457.96|7457.96|7455.95|7455.95|0
1695209100000|2023-09-20 11:25:00|7457.62|7457.62|7459.35|7459.35|7459.35|7459.35|7456.7|7456.7|0
1695209400000|2023-09-20 11:30:00|7457.52|7457.52|7460.55|7460.55|7460.55|7460.55|7457.52|7457.52|0
1695209700000|2023-09-20 11:35:00|7457.54|7457.54|7445.94|7445.94|7457.54|7457.54|7442.77|7442.77|0
1695210000000|2023-09-20 11:40:00|7447.94|7447.94|7444.48|7444.48|7452.1|7452.1|7444.48|7444.48|0
1695210300000|2023-09-20 11:45:00|7444.73|7444.73|7445.22|7445.22|7446.01|7446.01|7443.42|7443.42|0
1695210600000|2023-09-20 11:50:00|7444.22|7444.22|7441.86|7441.86|7444.34|7444.34|7441.86|7441.86|0
1695210900000|2023-09-20 11:55:00|7442.86|7442.86|7434.24|7434.24|7443.63|7443.63|7432.55|7432.55|0
1695211200000|2023-09-20 12:00:00|7435.24|7435.24|7435.75|7435.75|7436.37|7436.37|7433.74|7433.74|0
1695211500000|2023-09-20 12:05:00|7433.92|7433.92|7423.82|7423.82|7433.92|7433.92|7422.82|7422.82|0
1695211800000|2023-09-20 12:10:00|7421.82|7421.82|7420.5|7420.5|7423.82|7423.82|7420.02|7420.02|0
1695212100000|2023-09-20 12:15:00|7421.5|7421.5|7420.66|7420.66|7424.26|7424.26|7419.96|7419.96|0
1695212400000|2023-09-20 12:20:00|7422.48|7422.48|7416.28|7416.28|7422.48|7422.48|7416.28|7416.28|0
1695212700000|2023-09-20 12:25:00|7415.28|7415.28|7406.53|7406.53|7415.28|7415.28|7406.53|7406.53|0
1695213000000|2023-09-20 12:30:00|7406.21|7406.21|7411.46|7411.46|7411.58|7411.58|7406.05|7406.05|0
1695213300000|2023-09-20 12:35:00|7413.28|7413.28|7415.63|7415.63|7415.63|7415.63|7410.12|7410.12|0
1695213600000|2023-09-20 12:40:00|7417.45|7417.45|7426.04|7426.04|7427.36|7427.36|7417.45|7417.45|0
1695213900000|2023-09-20 12:45:00|7427.04|7427.04|7428.03|7428.03|7429.17|7429.17|7426.36|7426.36|0
1695214200000|2023-09-20 12:50:00|7427.02|7427.02|7426.11|7426.11|7429.43|7429.43|7426.11|7426.11|0
1695214500000|2023-09-20 12:55:00|7425.75|7425.75|7426.16|7426.16|7427.98|7427.98|7423.02|7423.02|0
1695214800000|2023-09-20 13:00:00|7427.98|7427.98|7426.39|7426.39|7428.21|7428.21|7426.39|7426.39|0
1695215100000|2023-09-20 13:05:00|7426.51|7426.51|7424.24|7424.24|7426.63|7426.63|7423.92|7423.92|0
1695215400000|2023-09-20 13:10:00|7425.25|7425.25|7432.47|7432.47|7434.29|7434.29|7425.01|7425.01|0
1695215700000|2023-09-20 13:15:00|7431.47|7431.47|7434.39|7434.39|7434.39|7434.39|7431.21|7431.21|0
1695216000000|2023-09-20 13:20:00|7436.22|7436.22|7433.69|7433.69|7436.22|7436.22|7431.01|7431.01|0
1695216300000|2023-09-20 13:25:00|7434.69|7434.69|7444.48|7444.48|7445.64|7445.64|7434.69|7434.69|0
1695216600000|2023-09-20 13:30:00|7446.15|7446.15|7456.6|7456.6|7456.6|7456.6|7446.15|7446.15|0
1695216900000|2023-09-20 13:35:00|7456.76|7456.76|7449.04|7449.04|7456.76|7456.76|7449.04|7449.04|0
1695217200000|2023-09-20 13:40:00|7450.04|7450.04|7449.49|7449.49|7450.04|7450.04|7446.12|7446.12|0
1695217500000|2023-09-20 13:45:00|7450.49|7450.49|7452.71|7452.71|7452.77|7452.77|7450.33|7450.33|0
1695217800000|2023-09-20 13:50:00|7452.95|7452.95|7458.24|7458.24|7459.9|7459.9|7450.79|7450.79|0
1695218100000|2023-09-20 13:55:00|7458.41|7458.41|7459.08|7459.08|7462.77|7462.77|7458.41|7458.41|0
1695218400000|2023-09-20 14:00:00|7458.08|7458.08|7458.27|7458.27|7460.11|7460.11|7455.91|7455.91|0
1695218700000|2023-09-20 14:05:00|7457.95|7457.95|7462.87|7462.87|7466.48|7466.48|7457.95|7457.95|0
1695219000000|2023-09-20 14:10:00|7462.77|7462.77|7447.56|7447.56|7462.77|7462.77|7447.56|7447.56|0
1695219300000|2023-09-20 14:15:00|7448.56|7448.56|7443.93|7443.93|7448.56|7448.56|7440.11|7440.11|0
1695219600000|2023-09-20 14:20:00|7443.61|7443.61|7445.01|7445.01|7445.01|7445.01|7442.13|7442.13|0
1695219900000|2023-09-20 14:25:00|7444.69|7444.69|7439.12|7439.12|7444.69|7444.69|7438.62|7438.62|0
1695220200000|2023-09-20 14:30:00|7438.12|7438.12|7440.44|7440.44|7442.1|7442.1|7430.11|7430.11|0
1695220500000|2023-09-20 14:35:00|7439.12|7439.12|7445.31|7445.31|7445.49|7445.49|7438.03|7438.03|0
1695220800000|2023-09-20 14:40:00|7444.67|7444.67|7451.4|7451.4|7451.4|7451.4|7442.56|7442.56|0
1695221100000|2023-09-20 14:45:00|7450.28|7450.28|7444.96|7444.96|7452.17|7452.17|7444.96|7444.96|0
1695221400000|2023-09-20 14:50:00|7443.14|7443.14|7443.85|7443.85|7444.17|7444.17|7440.87|7440.87|0
1695221700000|2023-09-20 14:55:00|7444.01|7444.01|7443.91|7443.91|7444.17|7444.17|7442.09|7442.09|0
1695222000000|2023-09-20 15:00:00|7444.07|7444.07|7438.94|7438.94|7446.05|7446.05|7438.94|7438.94|0
1695222300000|2023-09-20 15:05:00|7439.26|7439.26|7439.77|7439.77|7439.77|7439.77|7436|7436|0
1695222600000|2023-09-20 15:10:00|7439.89|7439.89|7444.02|7444.02|7444.21|7444.21|7439.89|7439.89|0
1695222900000|2023-09-20 15:15:00|7444.19|7444.19|7440.24|7440.24|7444.19|7444.19|7439.04|7439.04|0
1695223200000|2023-09-20 15:20:00|7439.92|7439.92|7445.63|7445.63|7445.63|7445.63|7438.66|7438.66|0
1695223500000|2023-09-20 15:25:00|7442.8|7442.8|7444.46|7444.46|7444.46|7444.46|7439.57|7439.57|0
1695280500000|2023-09-21 07:15:00|7413.99|7413.99|7416.3|7416.3|7416.48|7416.48|7404.06|7404.06|0
1695280800000|2023-09-21 07:20:00|7416.62|7416.62|7410.57|7410.57|7417.93|7417.93|7410.57|7410.57|0
1695281100000|2023-09-21 07:25:00|7408.74|7408.74|7410.05|7410.05|7410.91|7410.91|7406.57|7406.57|0
1695281400000|2023-09-21 07:30:00|7411.05|7411.05|7423.84|7423.84|7424.94|7424.94|7410.57|7410.57|0
1695281700000|2023-09-21 07:35:00|7423.68|7423.68|7423.48|7423.48|7429.37|7429.37|7420.74|7420.74|0
1695282000000|2023-09-21 07:40:00|7422.48|7422.48|7418.1|7418.1|7422.48|7422.48|7410.87|7410.87|0
1695282300000|2023-09-21 07:45:00|7416.27|7416.27|7413.23|7413.23|7418.1|7418.1|7408.1|7408.1|0
1695282600000|2023-09-21 07:50:00|7411.22|7411.22|7404.91|7404.91|7414.38|7414.38|7404.91|7404.91|0
1695282900000|2023-09-21 07:55:00|7403.91|7403.91|7397.92|7397.92|7403.91|7403.91|7396.2|7396.2|0
1695283200000|2023-09-21 08:00:00|7393.92|7393.92|7386.34|7386.34|7397.11|7397.11|7386.34|7386.34|0
1695283500000|2023-09-21 08:05:00|7388.16|7388.16|7390.89|7390.89|7392.46|7392.46|7388.16|7388.16|0
1695283800000|2023-09-21 08:10:00|7390.65|7390.65|7375.52|7375.52|7390.65|7390.65|7372.5|7372.5|0
1695284100000|2023-09-21 08:15:00|7373.7|7373.7|7375.7|7375.7|7381.85|7381.85|7373.7|7373.7|0
1695284400000|2023-09-21 08:20:00|7375.54|7375.54|7376.94|7376.94|7379.68|7379.68|7375.38|7375.38|0
1695284700000|2023-09-21 08:25:00|7376.7|7376.7|7386.74|7386.74|7386.86|7386.86|7375.72|7375.72|0
1695285000000|2023-09-21 08:30:00|7385.74|7385.74|7382.53|7382.53|7386.26|7386.26|7382.53|7382.53|0
1695285300000|2023-09-21 08:35:00|7382.05|7382.05|7381.45|7381.45|7382.21|7382.21|7380.59|7380.59|0
1695285600000|2023-09-21 08:40:00|7382.25|7382.25|7376.34|7376.34|7382.25|7382.25|7375.97|7375.97|0
1695285900000|2023-09-21 08:45:00|7378.16|7378.16|7377.83|7377.83|7379.11|7379.11|7376.28|7376.28|0
1695286200000|2023-09-21 08:50:00|7377.67|7377.67|7370.74|7370.74|7377.67|7377.67|7370.74|7370.74|0
1695286500000|2023-09-21 08:55:00|7369.74|7369.74|7369.08|7369.08|7371.14|7371.14|7365.49|7365.49|0
1695286800000|2023-09-21 09:00:00|7368.08|7368.08|7371.5|7371.5|7372.33|7372.33|7368.02|7368.02|0
1695287100000|2023-09-21 09:05:00|7373.33|7373.33|7370.16|7370.16|7373.33|7373.33|7369.52|7369.52|0
1695287400000|2023-09-21 09:10:00|7370|7370|7367.94|7367.94|7370.6|7370.6|7365.62|7365.62|0
1695287700000|2023-09-21 09:15:00|7367.46|7367.46|7359.07|7359.07|7367.46|7367.46|7359.07|7359.07|0
1695288000000|2023-09-21 09:20:00|7358.95|7358.95|7361.25|7361.25|7361.25|7361.25|7357.63|7357.63|0
1695288300000|2023-09-21 09:25:00|7359.43|7359.43|7358.14|7358.14|7360.61|7360.61|7357.61|7357.61|0
1695288600000|2023-09-21 09:30:00|7358.3|7358.3|7366.75|7366.75|7366.75|7366.75|7356.8|7356.8|0
1695288900000|2023-09-21 09:35:00|7367.55|7367.55|7366.39|7366.39|7367.55|7367.55|7364.57|7364.57|0
1695289200000|2023-09-21 09:40:00|7366.55|7366.55|7365.41|7365.41|7366.71|7366.71|7363.41|7363.41|0
1695289500000|2023-09-21 09:45:00|7365.57|7365.57|7367.89|7367.89|7372.06|7372.06|7365.57|7365.57|0
1695289800000|2023-09-21 09:50:00|7369.72|7369.72|7363.59|7363.59|7369.72|7369.72|7362.59|7362.59|0
1695290100000|2023-09-21 09:55:00|7362.59|7362.59|7356.3|7356.3|7362.91|7362.91|7356.3|7356.3|0
1695290400000|2023-09-21 10:00:00|7356.14|7356.14|7356.88|7356.88|7357.82|7357.82|7354.34|7354.34|0
1695290700000|2023-09-21 10:05:00|7357|7357|7353.58|7353.58|7357.87|7357.87|7351.45|7351.45|0
1695291000000|2023-09-21 10:10:00|7354.22|7354.22|7355.01|7355.01|7355.79|7355.79|7354.06|7354.06|0
1695291300000|2023-09-21 10:15:00|7355.17|7355.17|7348.83|7348.83|7355.49|7355.49|7348.43|7348.43|0
1695291600000|2023-09-21 10:20:00|7348.99|7348.99|7341.61|7341.61|7349.15|7349.15|7337.77|7337.77|0
1695291900000|2023-09-21 10:25:00|7341.45|7341.45|7343.62|7343.62|7344.42|7344.42|7336.67|7336.67|0
1695292200000|2023-09-21 10:30:00|7343.78|7343.78|7344.68|7344.68|7345.7|7345.7|7340.88|7340.88|0
1695292500000|2023-09-21 10:35:00|7345.68|7345.68|7341.42|7341.42|7345.68|7345.68|7339.27|7339.27|0
1695292800000|2023-09-21 10:40:00|7341.58|7341.58|7339.87|7339.87|7342.34|7342.34|7338.87|7338.87|0
1695293100000|2023-09-21 10:45:00|7340.88|7340.88|7341.92|7341.92|7341.92|7341.92|7340.88|7340.88|0
1695293400000|2023-09-21 10:50:00|7341.42|7341.42|7342.72|7342.72|7342.72|7342.72|7339.41|7339.41|0
1695293700000|2023-09-21 10:55:00|7343.04|7343.04|7350.89|7350.89|7350.89|7350.89|7343.04|7343.04|0
1695294000000|2023-09-21 11:00:00|7351.89|7351.89|7372.63|7372.63|7373.61|7373.61|7351.89|7351.89|0
1695294300000|2023-09-21 11:05:00|7373.63|7373.63|7381.1|7381.1|7381.97|7381.97|7373.21|7373.21|0
1695294600000|2023-09-21 11:10:00|7381.42|7381.42|7368.37|7368.37|7388.87|7388.87|7367.89|7367.89|0
1695294900000|2023-09-21 11:15:00|7368.13|7368.13|7365.4|7365.4|7369.63|7369.63|7361.18|7361.18|0
1695295200000|2023-09-21 11:20:00|7364.4|7364.4|7365.44|7365.44|7365.68|7365.68|7361.92|7361.92|0
1695295500000|2023-09-21 11:25:00|7365.6|7365.6|7367.66|7367.66|7367.66|7367.66|7363.48|7363.48|0
1695295800000|2023-09-21 11:30:00|7367.34|7367.34|7361.04|7361.04|7368.87|7368.87|7360.72|7360.72|0
1695296100000|2023-09-21 11:35:00|7361.2|7361.2|7360.15|7360.15|7364.85|7364.85|7359.65|7359.65|0
1695296400000|2023-09-21 11:40:00|7359.99|7359.99|7356.45|7356.45|7360.99|7360.99|7356.29|7356.29|0
1695296700000|2023-09-21 11:45:00|7356.08|7356.08|7364.55|7364.55|7366.55|7366.55|7355.95|7355.95|0
1695297000000|2023-09-21 11:50:00|7363.55|7363.55|7358.98|7358.98|7367.83|7367.83|7358.86|7358.86|0
1695297300000|2023-09-21 11:55:00|7357.98|7357.98|7352.73|7352.73|7357.98|7357.98|7352.41|7352.41|0
1695297600000|2023-09-21 12:00:00|7353.73|7353.73|7366.1|7366.1|7368.65|7368.65|7353.73|7353.73|0
1695297900000|2023-09-21 12:05:00|7367.93|7367.93|7361.48|7361.48|7367.93|7367.93|7361.48|7361.48|0
1695298200000|2023-09-21 12:10:00|7362.48|7362.48|7361.43|7361.43|7362.48|7362.48|7361.43|7361.43|0
1695298500000|2023-09-21 12:15:00|7361.56|7361.56|7356.75|7356.75|7361.72|7361.72|7356.75|7356.75|0
1695298800000|2023-09-21 12:20:00|7356.99|7356.99|7341.46|7341.46|7356.99|7356.99|7340.46|7340.46|0
1695299100000|2023-09-21 12:25:00|7343.28|7343.28|7342.86|7342.86|7347.5|7347.5|7342.7|7342.7|0
1695299400000|2023-09-21 12:30:00|7342.7|7342.7|7346.32|7346.32|7346.32|7346.32|7340.19|7340.19|0
1695299700000|2023-09-21 12:35:00|7346|7346|7345|7345|7348.98|7348.98|7345|7345|0
1695300000000|2023-09-21 12:40:00|7344.83|7344.83|7341.36|7341.36|7345.67|7345.67|7341.36|7341.36|0
1695300300000|2023-09-21 12:45:00|7341.2|7341.2|7347.47|7347.47|7347.47|7347.47|7341.04|7341.04|0
1695300600000|2023-09-21 12:50:00|7347.71|7347.71|7350.41|7350.41|7350.41|7350.41|7345.58|7345.58|0
1695300900000|2023-09-21 12:55:00|7350.66|7350.66|7351.15|7351.15|7351.78|7351.78|7349.99|7349.99|0
1695301200000|2023-09-21 13:00:00|7350.99|7350.99|7346.55|7346.55|7351.47|7351.47|7346.19|7346.19|0
1695301500000|2023-09-21 13:05:00|7346.39|7346.39|7352.03|7352.03|7352.03|7352.03|7344.57|7344.57|0
1695301800000|2023-09-21 13:10:00|7353.03|7353.03|7354.02|7354.02|7358.16|7358.16|7350.71|7350.71|0
1695302100000|2023-09-21 13:15:00|7353.9|7353.9|7354|7354|7354.86|7354.86|7352.3|7352.3|0
1695302400000|2023-09-21 13:20:00|7353.88|7353.88|7357.91|7357.91|7357.91|7357.91|7349.62|7349.62|0
1695302700000|2023-09-21 13:25:00|7359.73|7359.73|7371.66|7371.66|7371.66|7371.66|7359.73|7359.73|0
1695303000000|2023-09-21 13:30:00|7371.98|7371.98|7363.04|7363.04|7374.7|7374.7|7363.04|7363.04|0
1695303300000|2023-09-21 13:35:00|7362.88|7362.88|7367.74|7367.74|7370.22|7370.22|7362.72|7362.72|0
1695303600000|2023-09-21 13:40:00|7367.58|7367.58|7359.39|7359.39|7370.41|7370.41|7358.39|7358.39|0
1695303900000|2023-09-21 13:45:00|7358.39|7358.39|7360.89|7360.89|7361.05|7361.05|7356.45|7356.45|0
1695304200000|2023-09-21 13:50:00|7362.71|7362.71|7373.05|7373.05|7373.05|7373.05|7362.71|7362.71|0
1695304500000|2023-09-21 13:55:00|7371.05|7371.05|7368.66|7368.66|7373.76|7373.76|7367.5|7367.5|0
1695304800000|2023-09-21 14:00:00|7368.53|7368.53|7367.91|7367.91|7368.53|7368.53|7364.31|7364.31|0
1695305100000|2023-09-21 14:05:00|7369.74|7369.74|7366.95|7366.95|7371|7371|7366.95|7366.95|0
1695305400000|2023-09-21 14:10:00|7367.11|7367.11|7373.72|7373.72|7380.31|7380.31|7367.11|7367.11|0
1695305700000|2023-09-21 14:15:00|7374.73|7374.73|7375.91|7375.91|7377.74|7377.74|7374.64|7374.64|0
1695306000000|2023-09-21 14:20:00|7377.74|7377.74|7376.43|7376.43|7380.92|7380.92|7374.91|7374.91|0
1695306300000|2023-09-21 14:25:00|7376.77|7376.77|7367.61|7367.61|7377.18|7377.18|7366.1|7366.1|0
1695306600000|2023-09-21 14:30:00|7367.25|7367.25|7368.05|7368.05|7368.22|7368.22|7365.17|7365.17|0
1695306900000|2023-09-21 14:35:00|7368.17|7368.17|7360.61|7360.61|7368.17|7368.17|7360.41|7360.41|0
1695307200000|2023-09-21 14:40:00|7360.27|7360.27|7354.5|7354.5|7362.87|7362.87|7354.5|7354.5|0
1695307500000|2023-09-21 14:45:00|7354.25|7354.25|7347.25|7347.25|7354.25|7354.25|7347.25|7347.25|0
1695307800000|2023-09-21 14:50:00|7347.12|7347.12|7351.25|7351.25|7351.25|7351.25|7346.36|7346.36|0
1695308100000|2023-09-21 14:55:00|7349.43|7349.43|7339.64|7339.64|7349.43|7349.43|7339.64|7339.64|0
1695308400000|2023-09-21 15:00:00|7340.64|7340.64|7339.57|7339.57|7342.89|7342.89|7339.57|7339.57|0
1695308700000|2023-09-21 15:05:00|7339.89|7339.89|7336.64|7336.64|7339.89|7339.89|7335.48|7335.48|0
1695309000000|2023-09-21 15:10:00|7335.64|7335.64|7327.31|7327.31|7335.64|7335.64|7327.31|7327.31|0
1695309300000|2023-09-21 15:15:00|7327.55|7327.55|7334.05|7334.05|7334.05|7334.05|7324.49|7324.49|0
1695309600000|2023-09-21 15:20:00|7333.89|7333.89|7326.54|7326.54|7335.17|7335.17|7326.37|7326.37|0
1695309900000|2023-09-21 15:25:00|7325.54|7325.54|7330.72|7330.72|7332.2|7332.2|7325.54|7325.54|0
1695366900000|2023-09-22 07:15:00|7280.42|7280.42|7298.38|7298.38|7299.02|7299.02|7280.42|7280.42|0
1695367200000|2023-09-22 07:20:00|7298.06|7298.06|7262.64|7262.64|7298.06|7298.06|7262.64|7262.64|0
1695367500000|2023-09-22 07:25:00|7261.63|7261.63|7265.96|7265.96|7265.96|7265.96|7256.19|7256.19|0
1695367800000|2023-09-22 07:30:00|7266.76|7266.76|7270.64|7270.64|7276.05|7276.05|7266.76|7266.76|0
1695368100000|2023-09-22 07:35:00|7270.96|7270.96|7266.96|7266.96|7275.45|7275.45|7266.96|7266.96|0
1695368400000|2023-09-22 07:40:00|7266.64|7266.64|7281.42|7281.42|7281.42|7281.42|7265.79|7265.79|0
1695368700000|2023-09-22 07:45:00|7281.52|7281.52|7285.87|7285.87|7290.19|7290.19|7281.42|7281.42|0
1695369000000|2023-09-22 07:50:00|7286.19|7286.19|7276.96|7276.96|7287.53|7287.53|7276.96|7276.96|0
1695369300000|2023-09-22 07:55:00|7276.59|7276.59|7262.87|7262.87|7276.59|7276.59|7262.87|7262.87|0
1695369600000|2023-09-22 08:00:00|7264.22|7264.22|7262.6|7262.6|7264.22|7264.22|7256.81|7256.81|0
1695369900000|2023-09-22 08:05:00|7262.76|7262.76|7253.85|7253.85|7263.24|7263.24|7251.88|7251.88|0
1695370200000|2023-09-22 08:10:00|7254.17|7254.17|7261.27|7261.27|7263.17|7263.17|7254.17|7254.17|0
1695370500000|2023-09-22 08:15:00|7262.27|7262.27|7261.77|7261.77|7263.34|7263.34|7260.17|7260.17|0
1695370800000|2023-09-22 08:20:00|7263.78|7263.78|7256.57|7256.57|7265.1|7265.1|7254.41|7254.41|0
1695371100000|2023-09-22 08:25:00|7256.09|7256.09|7251.79|7251.79|7256.09|7256.09|7251.5|7251.5|0
1695371400000|2023-09-22 08:30:00|7253.93|7253.93|7264.86|7264.86|7265.98|7265.98|7253.29|7253.29|0
1695371700000|2023-09-22 08:35:00|7263.04|7263.04|7259.26|7259.26|7263.04|7263.04|7255.39|7255.39|0
1695372000000|2023-09-22 08:40:00|7259.42|7259.42|7258.55|7258.55|7261.37|7261.37|7258.46|7258.46|0
1695372300000|2023-09-22 08:45:00|7258.65|7258.65|7261.85|7261.85|7264.67|7264.67|7258.65|7258.65|0
1695372600000|2023-09-22 08:50:00|7263.67|7263.67|7273.46|7273.46|7273.58|7273.58|7263.67|7263.67|0
1695372900000|2023-09-22 08:55:00|7267.99|7267.99|7268.89|7268.89|7270.71|7270.71|7263.81|7263.81|0
1695373200000|2023-09-22 09:00:00|7269.05|7269.05|7265.15|7265.15|7269.05|7269.05|7263.38|7263.38|0
1695373500000|2023-09-22 09:05:00|7265.31|7265.31|7264.07|7264.07|7266.07|7266.07|7262.08|7262.08|0
1695373800000|2023-09-22 09:10:00|7261.25|7261.25|7268.89|7268.89|7269.05|7269.05|7260.93|7260.93|0
1695374100000|2023-09-22 09:15:00|7269.05|7269.05|7271.09|7271.09|7271.61|7271.61|7269.05|7269.05|0
1695374400000|2023-09-22 09:20:00|7270.77|7270.77|7270.75|7270.75|7271.27|7271.27|7268.63|7268.63|0
1695374700000|2023-09-22 09:25:00|7270.91|7270.91|7267.34|7267.34|7272.55|7272.55|7267.34|7267.34|0
1695375000000|2023-09-22 09:30:00|7267.5|7267.5|7266.82|7266.82|7267.98|7267.98|7265.84|7265.84|0
1695375300000|2023-09-22 09:35:00|7268.64|7268.64|7278.61|7278.61|7280.13|7280.13|7268.64|7268.64|0
1695375600000|2023-09-22 09:40:00|7279.45|7279.45|7276.49|7276.49|7281.74|7281.74|7276.49|7276.49|0
1695375900000|2023-09-22 09:45:00|7276.33|7276.33|7280.23|7280.23|7280.23|7280.23|7276.33|7276.33|0
1695376200000|2023-09-22 09:50:00|7280.39|7280.39|7282.87|7282.87|7283.39|7283.39|7280.39|7280.39|0
1695376500000|2023-09-22 09:55:00|7282.55|7282.55|7287.1|7287.1|7287.35|7287.35|7279.77|7279.77|0
1695376800000|2023-09-22 10:00:00|7288.92|7288.92|7292.84|7292.84|7294.96|7294.96|7288.92|7288.92|0
1695377100000|2023-09-22 10:05:00|7293.01|7293.01|7291.08|7291.08|7294.84|7294.84|7291.08|7291.08|0
1695377400000|2023-09-22 10:10:00|7290.6|7290.6|7292.78|7292.78|7292.82|7292.82|7290.06|7290.06|0
1695377700000|2023-09-22 10:15:00|7293.02|7293.02|7296.05|7296.05|7296.05|7296.05|7292.22|7292.22|0
1695378000000|2023-09-22 10:20:00|7294.22|7294.22|7290.32|7290.32|7294.22|7294.22|7289.36|7289.36|0
1695378300000|2023-09-22 10:25:00|7292.14|7292.14|7289.47|7289.47|7292.14|7292.14|7288.61|7288.61|0
1695378600000|2023-09-22 10:30:00|7288.67|7288.67|7287.79|7287.79|7288.67|7288.67|7287.79|7287.79|0
1695378900000|2023-09-22 10:35:00|7288.27|7288.27|7285.87|7285.87|7288.43|7288.43|7285.87|7285.87|0
1695379200000|2023-09-22 10:40:00|7285.7|7285.7|7287.25|7287.25|7288.09|7288.09|7283.88|7283.88|0
1695379500000|2023-09-22 10:45:00|7288.05|7288.05|7288.63|7288.63|7289.63|7289.63|7288.05|7288.05|0
1695379800000|2023-09-22 10:50:00|7290.63|7290.63|7286.23|7286.23|7290.63|7290.63|7286.23|7286.23|0
1695380100000|2023-09-22 10:55:00|7285.23|7285.23|7286.4|7286.4|7287.89|7287.89|7283.9|7283.9|0
1695380400000|2023-09-22 11:00:00|7285.4|7285.4|7275.23|7275.23|7285.4|7285.4|7274.99|7274.99|0
1695380700000|2023-09-22 11:05:00|7275.71|7275.71|7277.19|7277.19|7277.19|7277.19|7271.88|7271.88|0
1695381000000|2023-09-22 11:10:00|7277.03|7277.03|7281.93|7281.93|7281.93|7281.93|7276.03|7276.03|0
1695381300000|2023-09-22 11:15:00|7282.1|7282.1|7285.39|7285.39|7285.55|7285.55|7281.78|7281.78|0
1695381600000|2023-09-22 11:20:00|7285.71|7285.71|7290.19|7290.19|7290.19|7290.19|7285.71|7285.71|0
1695381900000|2023-09-22 11:25:00|7291.63|7291.63|7290.43|7290.43|7291.95|7291.95|7290.19|7290.19|0
1695382200000|2023-09-22 11:30:00|7291.23|7291.23|7289.65|7289.65|7291.23|7291.23|7289.65|7289.65|0
1695382500000|2023-09-22 11:35:00|7289.97|7289.97|7285.74|7285.74|7289.97|7289.97|7285.74|7285.74|0
1695382800000|2023-09-22 11:40:00|7284.74|7284.74|7283.1|7283.1|7284.74|7284.74|7283.1|7283.1|0
1695383100000|2023-09-22 11:45:00|7284.1|7284.1|7283.76|7283.76|7284.1|7284.1|7282.28|7282.28|0
1695383400000|2023-09-22 11:50:00|7283.6|7283.6|7289.15|7289.15|7289.15|7289.15|7283.6|7283.6|0
1695383700000|2023-09-22 11:55:00|7289.63|7289.63|7288.63|7288.63|7289.79|7289.79|7288.63|7288.63|0
1695384000000|2023-09-22 12:00:00|7289.63|7289.63|7294.07|7294.07|7294.07|7294.07|7289.63|7289.63|0
1695384300000|2023-09-22 12:05:00|7293.07|7293.07|7301.33|7301.33|7301.33|7301.33|7291.4|7291.4|0
1695384600000|2023-09-22 12:10:00|7301.49|7301.49|7301.8|7301.8|7301.8|7301.8|7301.32|7301.32|0
1695384900000|2023-09-22 12:15:00|7302.44|7302.44|7296.9|7296.9|7302.44|7302.44|7296.58|7296.58|0
1695385200000|2023-09-22 12:20:00|7293.25|7293.25|7301.39|7301.39|7301.39|7301.39|7292.93|7292.93|0
1695385500000|2023-09-22 12:25:00|7301.71|7301.71|7300.35|7300.35|7302.83|7302.83|7300.35|7300.35|0
1695385800000|2023-09-22 12:30:00|7298.53|7298.53|7302.55|7302.55|7309.08|7309.08|7296.88|7296.88|0
1695386100000|2023-09-22 12:35:00|7302.19|7302.19|7307.93|7307.93|7307.93|7307.93|7298.1|7298.1|0
1695386400000|2023-09-22 12:40:00|7308.93|7308.93|7311.35|7311.35|7311.41|7311.41|7308.11|7308.11|0
1695386700000|2023-09-22 12:45:00|7311.03|7311.03|7311.03|7311.03|7311.03|7311.03|7311.03|7311.03|0
1695387000000|2023-09-22 12:50:00|7310.71|7310.71|7304.6|7304.6|7310.71|7310.71|7304.6|7304.6|0
1695387300000|2023-09-22 12:55:00|7304.44|7304.44|7303.9|7303.9|7304.97|7304.97|7303.14|7303.14|0
1695387600000|2023-09-22 13:00:00|7304.9|7304.9|7309.57|7309.57|7312|7312|7304.9|7304.9|0
1695387900000|2023-09-22 13:05:00|7309.89|7309.89|7306.66|7306.66|7311.09|7311.09|7306.66|7306.66|0
1695388200000|2023-09-22 13:10:00|7304.84|7304.84|7303.32|7303.32|7305.58|7305.58|7301.57|7301.57|0
1695388500000|2023-09-22 13:15:00|7303.57|7303.57|7308.16|7308.16|7311.98|7311.98|7303.45|7303.45|0
1695388800000|2023-09-22 13:20:00|7307.68|7307.68|7307.68|7307.68|7307.68|7307.68|7306.68|7306.68|0
1695389100000|2023-09-22 13:25:00|7307.8|7307.8|7298.66|7298.66|7307.8|7307.8|7298.42|7298.42|0
1695389400000|2023-09-22 13:30:00|7299.66|7299.66|7293.13|7293.13|7303.58|7303.58|7293.13|7293.13|0
1695389700000|2023-09-22 13:35:00|7294.95|7294.95|7304.29|7304.29|7304.82|7304.82|7293.13|7293.13|0
1695390000000|2023-09-22 13:40:00|7302.47|7302.47|7291.03|7291.03|7302.47|7302.47|7291.03|7291.03|0
1695390300000|2023-09-22 13:45:00|7292.03|7292.03|7296.98|7296.98|7296.98|7296.98|7290.11|7290.11|0
1695390600000|2023-09-22 13:50:00|7297.23|7297.23|7283.33|7283.33|7299.17|7299.17|7283.33|7283.33|0
1695390900000|2023-09-22 13:55:00|7284.33|7284.33|7296.07|7296.07|7296.07|7296.07|7283.92|7283.92|0
1695391200000|2023-09-22 14:00:00|7296.23|7296.23|7300.74|7300.74|7302.9|7302.9|7296.23|7296.23|0
1695391500000|2023-09-22 14:05:00|7300.58|7300.58|7308.39|7308.39|7310.55|7310.55|7300.58|7300.58|0
1695391800000|2023-09-22 14:10:00|7309.39|7309.39|7306.11|7306.11|7311.05|7311.05|7306.11|7306.11|0
1695392100000|2023-09-22 14:15:00|7305.11|7305.11|7293.05|7293.05|7306.48|7306.48|7293.05|7293.05|0
1695392400000|2023-09-22 14:20:00|7294.05|7294.05|7306.94|7306.94|7306.94|7306.94|7294.05|7294.05|0
1695392700000|2023-09-22 14:25:00|7306.62|7306.62|7297.57|7297.57|7306.62|7306.62|7297.57|7297.57|0
1695393000000|2023-09-22 14:30:00|7299.39|7299.39|7301.68|7301.68|7301.68|7301.68|7298.14|7298.14|0
1695393300000|2023-09-22 14:35:00|7302.16|7302.16|7291.87|7291.87|7302.16|7302.16|7291.75|7291.75|0
1695393600000|2023-09-22 14:40:00|7290.05|7290.05|7286.09|7286.09|7290.05|7290.05|7286.09|7286.09|0
1695393900000|2023-09-22 14:45:00|7285.93|7285.93|7278.15|7278.15|7288.26|7288.26|7278.15|7278.15|0
1695394200000|2023-09-22 14:50:00|7278.03|7278.03|7282.26|7282.26|7282.26|7282.26|7276.27|7276.27|0
1695394500000|2023-09-22 14:55:00|7282.1|7282.1|7281.74|7281.74|7282.74|7282.74|7281.09|7281.09|0
1695394800000|2023-09-22 15:00:00|7283.57|7283.57|7275.61|7275.61|7284.37|7284.37|7272.79|7272.79|0
1695395100000|2023-09-22 15:05:00|7275.78|7275.78|7272.35|7272.35|7277.74|7277.74|7272.35|7272.35|0
1695395400000|2023-09-22 15:10:00|7274.17|7274.17|7263.67|7263.67|7274.17|7274.17|7263.67|7263.67|0
1695395700000|2023-09-22 15:15:00|7263.35|7263.35|7267.6|7267.6|7267.82|7267.82|7262.35|7262.35|0
1695396000000|2023-09-22 15:20:00|7267.7|7267.7|7262.86|7262.86|7267.86|7267.86|7261.89|7261.89|0
1695396300000|2023-09-22 15:25:00|7263.02|7263.02|7262.69|7262.69|7267.82|7267.82|7261.53|7261.53|0
1695626100000|2023-09-25 07:15:00|7239.74|7239.74|7247.64|7247.64|7247.64|7247.64|7238.74|7238.74|0
1695626400000|2023-09-25 07:20:00|7245.82|7245.82|7235.38|7235.38|7245.82|7245.82|7230.92|7230.92|0
1695626700000|2023-09-25 07:25:00|7237.2|7237.2|7244.04|7244.04|7244.04|7244.04|7237.2|7237.2|0
1695627000000|2023-09-25 07:30:00|7243.04|7243.04|7254.42|7254.42|7259.07|7259.07|7240.03|7240.03|0
1695627300000|2023-09-25 07:35:00|7255.06|7255.06|7250.12|7250.12|7255.06|7255.06|7248.43|7248.43|0
1695627600000|2023-09-25 07:40:00|7250.28|7250.28|7258.55|7258.55|7259.57|7259.57|7250.12|7250.12|0
1695627900000|2023-09-25 07:45:00|7258.87|7258.87|7256.03|7256.03|7261.7|7261.7|7256.03|7256.03|0
1695628200000|2023-09-25 07:50:00|7252.39|7252.39|7249.4|7249.4|7252.39|7252.39|7244.93|7244.93|0
1695628500000|2023-09-25 07:55:00|7248.92|7248.92|7249.39|7249.39|7249.65|7249.65|7247.48|7247.48|0
1695628800000|2023-09-25 08:00:00|7249.09|7249.09|7250.81|7250.81|7255.31|7255.31|7247.99|7247.99|0
1695629100000|2023-09-25 08:05:00|7250.71|7250.71|7262.1|7262.1|7263.27|7263.27|7250.71|7250.71|0
1695629400000|2023-09-25 08:10:00|7262.44|7262.44|7262.42|7262.42|7264.44|7264.44|7261.44|7261.44|0
1695629700000|2023-09-25 08:15:00|7262.52|7262.52|7261.53|7261.53|7264.83|7264.83|7261.35|7261.35|0
1695630000000|2023-09-25 08:20:00|7260.53|7260.53|7256.45|7256.45|7260.53|7260.53|7252.3|7252.3|0
1695630300000|2023-09-25 08:25:00|7258.27|7258.27|7255.45|7255.45|7258.27|7258.27|7254.45|7254.45|0
1695630600000|2023-09-25 08:30:00|7253.63|7253.63|7248.49|7248.49|7257.27|7257.27|7246.67|7246.67|0
1695630900000|2023-09-25 08:35:00|7250.31|7250.31|7236.19|7236.19|7250.31|7250.31|7235.19|7235.19|0
1695631200000|2023-09-25 08:40:00|7236.03|7236.03|7218.49|7218.49|7236.19|7236.19|7217.53|7217.53|0
1695631500000|2023-09-25 08:45:00|7218.81|7218.81|7234.04|7234.04|7234.04|7234.04|7218.81|7218.81|0
1695631800000|2023-09-25 08:50:00|7233.04|7233.04|7235.15|7235.15|7235.15|7235.15|7227.26|7227.26|0
1695632100000|2023-09-25 08:55:00|7235.47|7235.47|7229.22|7229.22|7235.47|7235.47|7228.21|7228.21|0
1695632400000|2023-09-25 09:00:00|7230.22|7230.22|7231.63|7231.63|7231.63|7231.63|7227.65|7227.65|0
1695632700000|2023-09-25 09:05:00|7231.53|7231.53|7240.97|7240.97|7241.45|7241.45|7231.53|7231.53|0
1695633000000|2023-09-25 09:10:00|7240.81|7240.81|7237.1|7237.1|7240.81|7240.81|7236.5|7236.5|0
1695633300000|2023-09-25 09:15:00|7238.1|7238.1|7240.83|7240.83|7240.83|7240.83|7238.1|7238.1|0
1695633600000|2023-09-25 09:20:00|7242.65|7242.65|7248.87|7248.87|7248.87|7248.87|7242.65|7242.65|0
1695633900000|2023-09-25 09:25:00|7250.87|7250.87|7252.5|7252.5|7252.82|7252.82|7248.87|7248.87|0
1695634200000|2023-09-25 09:30:00|7252.02|7252.02|7249.35|7249.35|7252.02|7252.02|7248.15|7248.15|0
1695634500000|2023-09-25 09:35:00|7248.35|7248.35|7248.23|7248.23|7249.08|7249.08|7246.71|7246.71|0
1695634800000|2023-09-25 09:40:00|7246.23|7246.23|7244.56|7244.56|7248.18|7248.18|7244.56|7244.56|0
1695635100000|2023-09-25 09:45:00|7245.56|7245.56|7245.26|7245.26|7246.44|7246.44|7242.78|7242.78|0
1695635400000|2023-09-25 09:50:00|7245.74|7245.74|7251.05|7251.05|7251.87|7251.87|7245.74|7245.74|0
1695635700000|2023-09-25 09:55:00|7251.17|7251.17|7252.48|7252.48|7253.96|7253.96|7251.17|7251.17|0
1695636000000|2023-09-25 10:00:00|7256.13|7256.13|7253.38|7253.38|7256.13|7256.13|7252.83|7252.83|0
1695636300000|2023-09-25 10:05:00|7252.38|7252.38|7247.96|7247.96|7252.38|7252.38|7247.42|7247.42|0
1695636600000|2023-09-25 10:10:00|7247.8|7247.8|7246.67|7246.67|7248.8|7248.8|7246.67|7246.67|0
1695636900000|2023-09-25 10:15:00|7247.15|7247.15|7249.47|7249.47|7249.47|7249.47|7247.15|7247.15|0
1695637200000|2023-09-25 10:20:00|7254.94|7254.94|7254.12|7254.12|7254.94|7254.94|7252.12|7252.12|0
1695637500000|2023-09-25 10:25:00|7255.12|7255.12|7249.87|7249.87|7255.12|7255.12|7247.71|7247.71|0
1695637800000|2023-09-25 10:30:00|7250.87|7250.87|7249.39|7249.39|7250.87|7250.87|7249.39|7249.39|0
1695638100000|2023-09-25 10:35:00|7249.07|7249.07|7246.25|7246.25|7249.07|7249.07|7244.25|7244.25|0
1695638400000|2023-09-25 10:40:00|7244.43|7244.43|7244.91|7244.91|7244.91|7244.91|7244.43|7244.43|0
1695638700000|2023-09-25 10:45:00|7248.55|7248.55|7249.67|7249.67|7249.67|7249.67|7248.55|7248.55|0
1695639000000|2023-09-25 10:50:00|7250.39|7250.39|7248.89|7248.89|7250.39|7250.39|7248.57|7248.57|0
1695639300000|2023-09-25 10:55:00|7248.64|7248.64|7249.71|7249.71|7250.19|7250.19|7248.16|7248.16|0
1695639600000|2023-09-25 11:00:00|7249.55|7249.55|7252.45|7252.45|7252.45|7252.45|7249.55|7249.55|0
1695639900000|2023-09-25 11:05:00|7252.57|7252.57|7256.03|7256.03|7259.22|7259.22|7252.57|7252.57|0
1695640200000|2023-09-25 11:10:00|7257.86|7257.86|7253.87|7253.87|7257.86|7257.86|7252.87|7252.87|0
1695640500000|2023-09-25 11:15:00|7252.87|7252.87|7250.79|7250.79|7252.87|7252.87|7250.79|7250.79|0
1695640800000|2023-09-25 11:20:00|7250.67|7250.67|7251.51|7251.51|7251.51|7251.51|7250.51|7250.51|0
1695641100000|2023-09-25 11:25:00|7250.51|7250.51|7250.51|7250.51|7250.51|7250.51|7250.51|7250.51|0
1695641400000|2023-09-25 11:30:00|7250.63|7250.63|7245.3|7245.3|7252.45|7252.45|7245.3|7245.3|0
1695641700000|2023-09-25 11:35:00|7245.14|7245.14|7246.2|7246.2|7246.36|7246.36|7245.14|7245.14|0
1695642000000|2023-09-25 11:40:00|7245.2|7245.2|7240.23|7240.23|7245.2|7245.2|7240.23|7240.23|0
1695642300000|2023-09-25 11:45:00|7240.13|7240.13|7236.31|7236.31|7240.13|7240.13|7236.31|7236.31|0
1695642600000|2023-09-25 11:50:00|7235.99|7235.99|7236.31|7236.31|7238.13|7238.13|7235.35|7235.35|0
1695642900000|2023-09-25 11:55:00|7234.3|7234.3|7228.36|7228.36|7234.3|7234.3|7228.36|7228.36|0
1695643200000|2023-09-25 12:00:00|7230.36|7230.36|7237.49|7237.49|7237.49|7237.49|7230.36|7230.36|0
1695643500000|2023-09-25 12:05:00|7237.97|7237.97|7240.11|7240.11|7244.1|7244.1|7237.97|7237.97|0
1695643800000|2023-09-25 12:10:00|7237.13|7237.13|7225.28|7225.28|7237.13|7237.13|7225.28|7225.28|0
1695644100000|2023-09-25 12:15:00|7224.28|7224.28|7219.87|7219.87|7224.64|7224.64|7219.87|7219.87|0
1695644400000|2023-09-25 12:20:00|7218.87|7218.87|7213.48|7213.48|7218.87|7218.87|7213.48|7213.48|0
1695644700000|2023-09-25 12:25:00|7214.48|7214.48|7222.39|7222.39|7222.39|7222.39|7214.48|7214.48|0
1695645000000|2023-09-25 12:30:00|7221.9|7221.9|7217.11|7217.11|7221.9|7221.9|7217.11|7217.11|0
1695645300000|2023-09-25 12:35:00|7217.43|7217.43|7220.16|7220.16|7220.16|7220.16|7216.42|7216.42|0
1695645600000|2023-09-25 12:40:00|7220.28|7220.28|7218.32|7218.32|7220.4|7220.4|7217.16|7217.16|0
1695645900000|2023-09-25 12:45:00|7219.32|7219.32|7217.02|7217.02|7219.96|7219.96|7215.02|7215.02|0
1695646200000|2023-09-25 12:50:00|7218.14|7218.14|7218.69|7218.69|7218.69|7218.69|7217.28|7217.28|0
1695646500000|2023-09-25 12:55:00|7217.69|7217.69|7213.96|7213.96|7217.85|7217.85|7210.03|7210.03|0
1695646800000|2023-09-25 13:00:00|7214.13|7214.13|7213.68|7213.68|7215.27|7215.27|7211.68|7211.68|0
1695647100000|2023-09-25 13:05:00|7213.56|7213.56|7210.17|7210.17|7217.21|7217.21|7210.01|7210.01|0
1695647400000|2023-09-25 13:10:00|7208.35|7208.35|7204.57|7204.57|7208.35|7208.35|7200.17|7200.17|0
1695647700000|2023-09-25 13:15:00|7204.89|7204.89|7202.38|7202.38|7206.26|7206.26|7200.65|7200.65|0
1695648000000|2023-09-25 13:20:00|7202.02|7202.02|7202.1|7202.1|7203.76|7203.76|7201.52|7201.52|0
1695648300000|2023-09-25 13:25:00|7203.1|7203.1|7199.02|7199.02|7203.59|7203.59|7199.02|7199.02|0
1695648600000|2023-09-25 13:30:00|7198.38|7198.38|7201.88|7201.88|7203.06|7203.06|7198.38|7198.38|0
1695648900000|2023-09-25 13:35:00|7200.88|7200.88|7203.32|7203.32|7203.65|7203.65|7196.58|7196.58|0
1695649200000|2023-09-25 13:40:00|7204.32|7204.32|7213.7|7213.7|7216.04|7216.04|7204.32|7204.32|0
1695649500000|2023-09-25 13:45:00|7214.7|7214.7|7201.69|7201.69|7215.18|7215.18|7201.33|7201.33|0
1695649800000|2023-09-25 13:50:00|7201.81|7201.81|7208.06|7208.06|7210.24|7210.24|7201.81|7201.81|0
1695650100000|2023-09-25 13:55:00|7206.82|7206.82|7211.67|7211.67|7215.14|7215.14|7203.17|7203.17|0
1695650400000|2023-09-25 14:00:00|7211.57|7211.57|7206.5|7206.5|7212.61|7212.61|7204.01|7204.01|0
1695650700000|2023-09-25 14:05:00|7206.02|7206.02|7204.39|7204.39|7208.9|7208.9|7204.39|7204.39|0
1695651000000|2023-09-25 14:10:00|7203.39|7203.39|7205.69|7205.69|7205.85|7205.85|7202.87|7202.87|0
1695651300000|2023-09-25 14:15:00|7203.53|7203.53|7199.26|7199.26|7205.21|7205.21|7199.26|7199.26|0
1695651600000|2023-09-25 14:20:00|7198.26|7198.26|7190.63|7190.63|7199.26|7199.26|7190.63|7190.63|0
1695651900000|2023-09-25 14:25:00|7186.99|7186.99|7186.15|7186.15|7186.99|7186.99|7180.94|7180.94|0
1695652200000|2023-09-25 14:30:00|7185.15|7185.15|7187|7187|7187|7187|7180.72|7180.72|0
1695652500000|2023-09-25 14:35:00|7189.01|7189.01|7183.96|7183.96|7190.35|7190.35|7183.38|7183.38|0
1695652800000|2023-09-25 14:40:00|7183.64|7183.64|7187.63|7187.63|7188.63|7188.63|7180.96|7180.96|0
1695653100000|2023-09-25 14:45:00|7187.95|7187.95|7188.41|7188.41|7194.9|7194.9|7187.95|7187.95|0
1695653400000|2023-09-25 14:50:00|7188.25|7188.25|7182.75|7182.75|7188.25|7188.25|7182.75|7182.75|0
1695653700000|2023-09-25 14:55:00|7182.51|7182.51|7193.63|7193.63|7193.63|7193.63|7180.75|7180.75|0
1695654000000|2023-09-25 15:00:00|7191.81|7191.81|7188.21|7188.21|7191.81|7191.81|7186.5|7186.5|0
1695654300000|2023-09-25 15:05:00|7188.37|7188.37|7196.14|7196.14|7196.14|7196.14|7187.85|7187.85|0
1695654600000|2023-09-25 15:10:00|7196.26|7196.26|7200.82|7200.82|7201.26|7201.26|7194.88|7194.88|0
1695654900000|2023-09-25 15:15:00|7201.19|7201.19|7211.98|7211.98|7211.98|7211.98|7201.19|7201.19|0
1695655200000|2023-09-25 15:20:00|7212.22|7212.22|7213.23|7213.23|7215.16|7215.16|7205.91|7205.91|0
1695655500000|2023-09-25 15:25:00|7213.39|7213.39|7223.57|7223.57|7223.57|7223.57|7213.39|7213.39|0
1695712500000|2023-09-26 07:15:00|7209.93|7209.93|7210.8|7210.8|7210.8|7210.8|7201.83|7201.83|0
1695712800000|2023-09-26 07:20:00|7213.8|7213.8|7231.64|7231.64|7234.64|7234.64|7213.8|7213.8|0
1695713100000|2023-09-26 07:25:00|7230.64|7230.64|7218.16|7218.16|7230.64|7230.64|7213.54|7213.54|0
1695713400000|2023-09-26 07:30:00|7220.17|7220.17|7221.96|7221.96|7222.97|7222.97|7217|7217|0
1695713700000|2023-09-26 07:35:00|7224.97|7224.97|7234.14|7234.14|7235.13|7235.13|7224.97|7224.97|0
1695714000000|2023-09-26 07:40:00|7235.1|7235.1|7257.57|7257.57|7257.57|7257.57|7234.66|7234.66|0
1695714300000|2023-09-26 07:45:00|7257.25|7257.25|7241.92|7241.92|7257.57|7257.57|7241.92|7241.92|0
1695714600000|2023-09-26 07:50:00|7244.4|7244.4|7226.21|7226.21|7244.88|7244.88|7224.21|7224.21|0
1695714900000|2023-09-26 07:55:00|7224.39|7224.39|7210.64|7210.64|7224.39|7224.39|7210.64|7210.64|0
1695715200000|2023-09-26 08:00:00|7211.64|7211.64|7221.48|7221.48|7228.14|7228.14|7211.64|7211.64|0
1695715500000|2023-09-26 08:05:00|7223.48|7223.48|7228.79|7228.79|7228.79|7228.79|7219.48|7219.48|0
1695715800000|2023-09-26 08:10:00|7225.14|7225.14|7227.56|7227.56|7232.37|7232.37|7224.14|7224.14|0
1695716100000|2023-09-26 08:15:00|7229.38|7229.38|7242.6|7242.6|7244.42|7244.42|7229.38|7229.38|0
1695716400000|2023-09-26 08:20:00|7243.08|7243.08|7256.7|7256.7|7261.35|7261.35|7243.08|7243.08|0
1695716700000|2023-09-26 08:25:00|7254.88|7254.88|7241.91|7241.91|7254.88|7254.88|7240.91|7240.91|0
1695717000000|2023-09-26 08:30:00|7240.09|7240.09|7243.41|7243.41|7245.05|7245.05|7240.09|7240.09|0
1695717300000|2023-09-26 08:35:00|7245.24|7245.24|7240.63|7240.63|7245.24|7245.24|7238.49|7238.49|0
1695717600000|2023-09-26 08:40:00|7238.81|7238.81|7238.56|7238.56|7239.81|7239.81|7235.17|7235.17|0
1695717900000|2023-09-26 08:45:00|7238.24|7238.24|7244.41|7244.41|7244.41|7244.41|7236.4|7236.4|0
1695718200000|2023-09-26 08:50:00|7246.23|7246.23|7249.43|7249.43|7250.43|7250.43|7244.41|7244.41|0
1695718500000|2023-09-26 08:55:00|7250.43|7250.43|7251.78|7251.78|7251.78|7251.78|7248.47|7248.47|0
1695718800000|2023-09-26 09:00:00|7252.02|7252.02|7255.42|7255.42|7258.42|7258.42|7250.86|7250.86|0
1695719100000|2023-09-26 09:05:00|7256.42|7256.42|7254.9|7254.9|7260.2|7260.2|7254.7|7254.7|0
1695719400000|2023-09-26 09:10:00|7250.9|7250.9|7251.84|7251.84|7251.84|7251.84|7249.57|7249.57|0
1695719700000|2023-09-26 09:15:00|7253.66|7253.66|7255.39|7255.39|7256.3|7256.3|7253.66|7253.66|0
1695720000000|2023-09-26 09:20:00|7255.07|7255.07|7257.51|7257.51|7257.51|7257.51|7251.66|7251.66|0
1695720300000|2023-09-26 09:25:00|7258.15|7258.15|7253.74|7253.74|7259.15|7259.15|7250.86|7250.86|0
1695720600000|2023-09-26 09:30:00|7255.56|7255.56|7252.05|7252.05|7255.72|7255.72|7251.07|7251.07|0
1695720900000|2023-09-26 09:35:00|7251.88|7251.88|7248.93|7248.93|7251.88|7251.88|7248.29|7248.29|0
1695721200000|2023-09-26 09:40:00|7245.28|7245.28|7241.69|7241.69|7245.28|7245.28|7241|7241|0
1695721500000|2023-09-26 09:45:00|7239.69|7239.69|7236.09|7236.09|7239.69|7239.69|7233.29|7233.29|0
1695721800000|2023-09-26 09:50:00|7235.93|7235.93|7235.05|7235.05|7235.93|7235.93|7233.1|7233.1|0
1695722100000|2023-09-26 09:55:00|7234.25|7234.25|7228.66|7228.66|7234.25|7234.25|7227.98|7227.98|0
1695722400000|2023-09-26 10:00:00|7227.66|7227.66|7241.68|7241.68|7241.68|7241.68|7227.66|7227.66|0
1695722700000|2023-09-26 10:05:00|7241.36|7241.36|7236.94|7236.94|7242.36|7242.36|7236.94|7236.94|0
1695723000000|2023-09-26 10:10:00|7234.93|7234.93|7228.27|7228.27|7234.93|7234.93|7224.88|7224.88|0
1695723300000|2023-09-26 10:15:00|7227.27|7227.27|7228.27|7228.27|7228.27|7228.27|7227.27|7227.27|0
1695723600000|2023-09-26 10:20:00|7228.14|7228.14|7227.88|7227.88|7228.14|7228.14|7223.24|7223.24|0
1695723900000|2023-09-26 10:25:00|7227.76|7227.76|7229.74|7229.74|7229.76|7229.76|7226.94|7226.94|0
1695724200000|2023-09-26 10:30:00|7227.91|7227.91|7233.02|7233.02|7234.84|7234.84|7227.91|7227.91|0
1695724500000|2023-09-26 10:35:00|7233.34|7233.34|7234.85|7234.85|7234.85|7234.85|7231.86|7231.86|0
1695724800000|2023-09-26 10:40:00|7234.53|7234.53|7232.71|7232.71|7234.53|7234.53|7230.71|7230.71|0
1695725100000|2023-09-26 10:45:00|7232.55|7232.55|7233.21|7233.21|7234.21|7234.21|7232.39|7232.39|0
1695725400000|2023-09-26 10:50:00|7231.39|7231.39|7233.3|7233.3|7233.3|7233.3|7228.72|7228.72|0
1695725700000|2023-09-26 10:55:00|7232.82|7232.82|7239.07|7239.07|7239.07|7239.07|7231.82|7231.82|0
1695726000000|2023-09-26 11:00:00|7240.07|7240.07|7236.42|7236.42|7240.07|7240.07|7236.42|7236.42|0
1695726300000|2023-09-26 11:05:00|7235.42|7235.42|7232.83|7232.83|7236.46|7236.46|7232.83|7232.83|0
1695726600000|2023-09-26 11:10:00|7234.66|7234.66|7240.28|7240.28|7240.28|7240.28|7234.66|7234.66|0
1695726900000|2023-09-26 11:15:00|7241.08|7241.08|7244.87|7244.87|7245.87|7245.87|7241.08|7241.08|0
1695727200000|2023-09-26 11:20:00|7243.04|7243.04|7245.31|7245.31|7246.63|7246.63|7243.04|7243.04|0
1695727500000|2023-09-26 11:25:00|7244.31|7244.31|7246.11|7246.11|7246.11|7246.11|7243.67|7243.67|0
1695727800000|2023-09-26 11:30:00|7246.43|7246.43|7244.04|7244.04|7246.43|7246.43|7244.04|7244.04|0
1695728100000|2023-09-26 11:35:00|7242.04|7242.04|7241.8|7241.8|7243.87|7243.87|7241.8|7241.8|0
1695728400000|2023-09-26 11:40:00|7241.56|7241.56|7241.24|7241.24|7241.56|7241.56|7240.24|7240.24|0
1695728700000|2023-09-26 11:45:00|7240.76|7240.76|7231.97|7231.97|7240.76|7240.76|7231.97|7231.97|0
1695729000000|2023-09-26 11:50:00|7232.61|7232.61|7232.47|7232.47|7232.77|7232.77|7230.47|7230.47|0
1695729300000|2023-09-26 11:55:00|7230.65|7230.65|7232.46|7232.46|7232.46|7232.46|7230.65|7230.65|0
1695729600000|2023-09-26 12:00:00|7233.46|7233.46|7240.23|7240.23|7240.23|7240.23|7233.46|7233.46|0
1695729900000|2023-09-26 12:05:00|7239.23|7239.23|7242.72|7242.72|7242.72|7242.72|7237.9|7237.9|0
1695730200000|2023-09-26 12:10:00|7242.88|7242.88|7239.58|7239.58|7242.88|7242.88|7239.58|7239.58|0
1695730500000|2023-09-26 12:15:00|7237.76|7237.76|7240.54|7240.54|7240.54|7240.54|7237.58|7237.58|0
1695730800000|2023-09-26 12:20:00|7239.54|7239.54|7239.46|7239.46|7240.82|7240.82|7239.46|7239.46|0
1695731100000|2023-09-26 12:25:00|7238.46|7238.46|7243.13|7243.13|7243.13|7243.13|7238.46|7238.46|0
1695731400000|2023-09-26 12:30:00|7241.31|7241.31|7240.07|7240.07|7243.71|7243.71|7240.07|7240.07|0
1695731700000|2023-09-26 12:35:00|7240.23|7240.23|7243.29|7243.29|7247.39|7247.39|7239.91|7239.91|0
1695732000000|2023-09-26 12:40:00|7242.29|7242.29|7239.07|7239.07|7242.29|7242.29|7236.37|7236.37|0
1695732300000|2023-09-26 12:45:00|7235.42|7235.42|7235.92|7235.92|7235.92|7235.92|7231.28|7231.28|0
1695732600000|2023-09-26 12:50:00|7234.92|7234.92|7231.26|7231.26|7234.92|7234.92|7229.98|7229.98|0
1695732900000|2023-09-26 12:55:00|7231.58|7231.58|7235.1|7235.1|7235.1|7235.1|7231.58|7231.58|0
1695733200000|2023-09-26 13:00:00|7235.22|7235.22|7248.97|7248.97|7248.97|7248.97|7235.22|7235.22|0
1695733500000|2023-09-26 13:05:00|7248.72|7248.72|7246.08|7246.08|7250.13|7250.13|7245.92|7245.92|0
1695733800000|2023-09-26 13:10:00|7245.08|7245.08|7245.3|7245.3|7245.3|7245.3|7242.65|7242.65|0
1695734100000|2023-09-26 13:15:00|7244.82|7244.82|7245.07|7245.07|7245.98|7245.98|7244.66|7244.66|0
1695734400000|2023-09-26 13:20:00|7244.91|7244.91|7243.12|7243.12|7245.46|7245.46|7243.09|7243.09|0
1695734700000|2023-09-26 13:25:00|7243.6|7243.6|7245|7245|7246|7246|7243.48|7243.48|0
1695735000000|2023-09-26 13:30:00|7246.16|7246.16|7262.18|7262.18|7262.18|7262.18|7246.16|7246.16|0
1695735300000|2023-09-26 13:35:00|7262.31|7262.31|7260.33|7260.33|7265.34|7265.34|7258.4|7258.4|0
1695735600000|2023-09-26 13:40:00|7260.65|7260.65|7281.43|7281.43|7281.43|7281.43|7255.53|7255.53|0
1695735900000|2023-09-26 13:45:00|7281.27|7281.27|7267.27|7267.27|7281.27|7281.27|7267.19|7267.19|0
1695736200000|2023-09-26 13:50:00|7266.95|7266.95|7262.6|7262.6|7267.31|7267.31|7260.08|7260.08|0
1695736500000|2023-09-26 13:55:00|7263.61|7263.61|7261.4|7261.4|7263.73|7263.73|7259.14|7259.14|0
1695736800000|2023-09-26 14:00:00|7262.4|7262.4|7260.4|7260.4|7264.86|7264.86|7260.08|7260.08|0
1695737100000|2023-09-26 14:05:00|7260.28|7260.28|7256.89|7256.89|7261.56|7261.56|7256.57|7256.57|0
1695737400000|2023-09-26 14:10:00|7257.13|7257.13|7251.5|7251.5|7257.13|7257.13|7251.34|7251.34|0
1695737700000|2023-09-26 14:15:00|7251.18|7251.18|7244.81|7244.81|7251.18|7251.18|7240.34|7240.34|0
1695738000000|2023-09-26 14:20:00|7248.45|7248.45|7255.81|7255.81|7257.64|7257.64|7247.29|7247.29|0
1695738300000|2023-09-26 14:25:00|7254.17|7254.17|7258.04|7258.04|7258.2|7258.2|7249.21|7249.21|0
1695738600000|2023-09-26 14:30:00|7259.86|7259.86|7253.73|7253.73|7262.4|7262.4|7252.55|7252.55|0
1695738900000|2023-09-26 14:35:00|7254.37|7254.37|7260.92|7260.92|7260.92|7260.92|7253.05|7253.05|0
1695739200000|2023-09-26 14:40:00|7260.76|7260.76|7269.93|7269.93|7269.93|7269.93|7259.13|7259.13|0
1695739500000|2023-09-26 14:45:00|7268.93|7268.93|7260.73|7260.73|7268.93|7268.93|7260.73|7260.73|0
1695739800000|2023-09-26 14:50:00|7261.73|7261.73|7255.08|7255.08|7264.36|7264.36|7255.08|7255.08|0
1695740100000|2023-09-26 14:55:00|7255.56|7255.56|7259.18|7259.18|7259.18|7259.18|7253.48|7253.48|0
1695740400000|2023-09-26 15:00:00|7261|7261|7266.15|7266.15|7266.15|7266.15|7259.3|7259.3|0
1695740700000|2023-09-26 15:05:00|7265.15|7265.15|7253.82|7253.82|7265.15|7265.15|7253.24|7253.24|0
1695741000000|2023-09-26 15:10:00|7252.81|7252.81|7253.86|7253.86|7253.86|7253.86|7248.57|7248.57|0
1695741300000|2023-09-26 15:15:00|7251.85|7251.85|7246.02|7246.02|7251.85|7251.85|7245.86|7245.86|0
1695741600000|2023-09-26 15:20:00|7245.02|7245.02|7247.12|7247.12|7247.6|7247.6|7244.68|7244.68|0
1695741900000|2023-09-26 15:25:00|7248.12|7248.12|7247.1|7247.1|7250.09|7250.09|7246.3|7246.3|0
1695798900000|2023-09-27 07:15:00|7210.1|7210.1|7208.6|7208.6|7212.25|7212.25|7204.1|7204.1|0
1695799200000|2023-09-27 07:20:00|7205.6|7205.6|7201.1|7201.1|7206.6|7206.6|7197.25|7197.25|0
1695799500000|2023-09-27 07:25:00|7202.1|7202.1|7201.24|7201.24|7202.1|7202.1|7195.38|7195.38|0
1695799800000|2023-09-27 07:30:00|7202.24|7202.24|7196.28|7196.28|7207.07|7207.07|7194.8|7194.8|0
1695800100000|2023-09-27 07:35:00|7195.28|7195.28|7194.66|7194.66|7195.28|7195.28|7190.84|7190.84|0
1695800400000|2023-09-27 07:40:00|7195.66|7195.66|7198.1|7198.1|7198.1|7198.1|7193.57|7193.57|0
1695800700000|2023-09-27 07:45:00|7197.1|7197.1|7192.98|7192.98|7197.1|7197.1|7191.97|7191.97|0
1695801000000|2023-09-27 07:50:00|7191.15|7191.15|7195.33|7195.33|7197.15|7197.15|7191.15|7191.15|0
1695801300000|2023-09-27 07:55:00|7195.45|7195.45|7200.64|7200.64|7200.64|7200.64|7195.45|7195.45|0
1695801600000|2023-09-27 08:00:00|7199.63|7199.63|7200.51|7200.51|7202.46|7202.46|7196.81|7196.81|0
1695801900000|2023-09-27 08:05:00|7201.52|7201.52|7203.5|7203.5|7203.82|7203.82|7201.52|7201.52|0
1695802200000|2023-09-27 08:10:00|7204.5|7204.5|7205.32|7205.32|7205.32|7205.32|7200.84|7200.84|0
1695802500000|2023-09-27 08:15:00|7205.64|7205.64|7221|7221|7221|7221|7205.64|7205.64|0
1695802800000|2023-09-27 08:20:00|7222|7222|7230.29|7230.29|7230.29|7230.29|7219.18|7219.18|0
1695803100000|2023-09-27 08:25:00|7231.29|7231.29|7233.02|7233.02|7238.12|7238.12|7229.47|7229.47|0
1695803400000|2023-09-27 08:30:00|7231.2|7231.2|7242.06|7242.06|7242.06|7242.06|7230.79|7230.79|0
1695803700000|2023-09-27 08:35:00|7241.89|7241.89|7237.14|7237.14|7242.43|7242.43|7237.14|7237.14|0
1695804000000|2023-09-27 08:40:00|7237.02|7237.02|7235.02|7235.02|7238.85|7238.85|7233.2|7233.2|0
1695804300000|2023-09-27 08:45:00|7235.18|7235.18|7219.06|7219.06|7235.18|7235.18|7216.2|7216.2|0
1695804600000|2023-09-27 08:50:00|7220.06|7220.06|7222.88|7222.88|7222.88|7222.88|7217.24|7217.24|0
1695804900000|2023-09-27 08:55:00|7222.4|7222.4|7225.43|7225.43|7225.43|7225.43|7220.78|7220.78|0
1695805200000|2023-09-27 09:00:00|7223.43|7223.43|7226.73|7226.73|7226.73|7226.73|7221.6|7221.6|0
1695805500000|2023-09-27 09:05:00|7224.91|7224.91|7219.35|7219.35|7224.91|7224.91|7219.35|7219.35|0
1695805800000|2023-09-27 09:10:00|7219.11|7219.11|7222.12|7222.12|7222.12|7222.12|7219.11|7219.11|0
1695806100000|2023-09-27 09:15:00|7221.12|7221.12|7221.92|7221.92|7223.08|7223.08|7221.12|7221.12|0
1695806400000|2023-09-27 09:20:00|7222.24|7222.24|7220.95|7220.95|7222.24|7222.24|7220.95|7220.95|0
1695806700000|2023-09-27 09:25:00|7220.79|7220.79|7223.61|7223.61|7223.61|7223.61|7220.79|7220.79|0
1695807000000|2023-09-27 09:30:00|7221.61|7221.61|7220.61|7220.61|7223.61|7223.61|7220.61|7220.61|0
1695807300000|2023-09-27 09:35:00|7216.61|7216.61|7209.22|7209.22|7217.61|7217.61|7208.22|7208.22|0
1695807600000|2023-09-27 09:40:00|7211.04|7211.04|7200.13|7200.13|7213.94|7213.94|7199.96|7199.96|0
1695807900000|2023-09-27 09:45:00|7199.13|7199.13|7202.54|7202.54|7202.54|7202.54|7197.89|7197.89|0
1695808200000|2023-09-27 09:50:00|7203.18|7203.18|7201.03|7201.03|7203.18|7203.18|7201.03|7201.03|0
1695808500000|2023-09-27 09:55:00|7200.03|7200.03|7200.71|7200.71|7203.53|7203.53|7200.03|7200.03|0
1695808800000|2023-09-27 10:00:00|7200.87|7200.87|7197.07|7197.07|7200.87|7200.87|7197.07|7197.07|0
1695809100000|2023-09-27 10:05:00|7196.91|7196.91|7193.62|7193.62|7197.08|7197.08|7193.62|7193.62|0
1695809400000|2023-09-27 10:10:00|7195.44|7195.44|7190.44|7190.44|7196.08|7196.08|7190.44|7190.44|0
1695809700000|2023-09-27 10:15:00|7190.12|7190.12|7183.57|7183.57|7190.94|7190.94|7183.57|7183.57|0
1695810000000|2023-09-27 10:20:00|7184.57|7184.57|7183.17|7183.17|7188.67|7188.67|7180.43|7180.43|0
1695810300000|2023-09-27 10:25:00|7182.85|7182.85|7187.19|7187.19|7188.19|7188.19|7182.85|7182.85|0
1695810600000|2023-09-27 10:30:00|7186.95|7186.95|7195.97|7195.97|7197.1|7197.1|7186.95|7186.95|0
1695810900000|2023-09-27 10:35:00|7196.22|7196.22|7205.26|7205.26|7206.26|7206.26|7195.49|7195.49|0
1695811200000|2023-09-27 10:40:00|7205.43|7205.43|7204.57|7204.57|7206.75|7206.75|7203.09|7203.09|0
1695811500000|2023-09-27 10:45:00|7204.69|7204.69|7209.22|7209.22|7211.04|7211.04|7204.06|7204.06|0
1695811800000|2023-09-27 10:50:00|7209.38|7209.38|7212.36|7212.36|7212.36|7212.36|7209.38|7209.38|0
1695812100000|2023-09-27 10:55:00|7212.04|7212.04|7214.44|7214.44|7214.44|7214.44|7209.1|7209.1|0
1695812400000|2023-09-27 11:00:00|7213.44|7213.44|7213.45|7213.45|7214.44|7214.44|7212.45|7212.45|0
1695812700000|2023-09-27 11:05:00|7212.45|7212.45|7210.25|7210.25|7216.74|7216.74|7209.93|7209.93|0
1695813000000|2023-09-27 11:10:00|7211.25|7211.25|7213.23|7213.23|7213.23|7213.23|7209.43|7209.43|0
1695813300000|2023-09-27 11:15:00|7213.07|7213.07|7221.54|7221.54|7221.54|7221.54|7211.23|7211.23|0
1695813600000|2023-09-27 11:20:00|7220.54|7220.54|7221.7|7221.7|7221.86|7221.86|7220.54|7220.54|0
1695813900000|2023-09-27 11:25:00|7222.02|7222.02|7220.3|7220.3|7222.02|7222.02|7220.04|7220.04|0
1695814200000|2023-09-27 11:30:00|7219.3|7219.3|7216.33|7216.33|7219.3|7219.3|7215.33|7215.33|0
1695814500000|2023-09-27 11:35:00|7215.97|7215.97|7208.06|7208.06|7215.97|7215.97|7208.06|7208.06|0
1695814800000|2023-09-27 11:40:00|7208.56|7208.56|7215.58|7215.58|7215.68|7215.68|7208.56|7208.56|0
1695815100000|2023-09-27 11:45:00|7215.74|7215.74|7217.6|7217.6|7221.76|7221.76|7215.74|7215.74|0
1695815400000|2023-09-27 11:50:00|7218.6|7218.6|7227.69|7227.69|7227.69|7227.69|7218.6|7218.6|0
1695815700000|2023-09-27 11:55:00|7227.85|7227.85|7228.29|7228.29|7229.17|7229.17|7227.85|7227.85|0
1695816000000|2023-09-27 12:00:00|7228.42|7228.42|7222.39|7222.39|7228.42|7228.42|7222.39|7222.39|0
1695816300000|2023-09-27 12:05:00|7221.39|7221.39|7218.1|7218.1|7221.39|7221.39|7216.92|7216.92|0
1695816600000|2023-09-27 12:10:00|7219.11|7219.11|7216.06|7216.06|7219.93|7219.93|7216.06|7216.06|0
1695816900000|2023-09-27 12:15:00|7217.88|7217.88|7221.22|7221.22|7223.02|7223.02|7217.72|7217.72|0
1695817200000|2023-09-27 12:20:00|7222.22|7222.22|7218.92|7218.92|7223.38|7223.38|7217.91|7217.91|0
1695817500000|2023-09-27 12:25:00|7217.09|7217.09|7218.37|7218.37|7218.37|7218.37|7216.97|7216.97|0
1695817800000|2023-09-27 12:30:00|7218.05|7218.05|7224.4|7224.4|7224.4|7224.4|7218.05|7218.05|0
1695818100000|2023-09-27 12:35:00|7224.64|7224.64|7231.09|7231.09|7233.09|7233.09|7224.64|7224.64|0
1695818400000|2023-09-27 12:40:00|7229.27|7229.27|7235.21|7235.21|7236.05|7236.05|7228.59|7228.59|0
1695818700000|2023-09-27 12:45:00|7237.04|7237.04|7244.77|7244.77|7246.25|7246.25|7237.04|7237.04|0
1695819000000|2023-09-27 12:50:00|7245.25|7245.25|7244.23|7244.23|7247.55|7247.55|7243.43|7243.43|0
1695819300000|2023-09-27 12:55:00|7244.47|7244.47|7241.99|7241.99|7244.47|7244.47|7239.83|7239.83|0
1695819600000|2023-09-27 13:00:00|7242.09|7242.09|7243.64|7243.64|7244.44|7244.44|7241.11|7241.11|0
1695819900000|2023-09-27 13:05:00|7243.48|7243.48|7250.24|7250.24|7250.24|7250.24|7243.16|7243.16|0
1695820200000|2023-09-27 13:10:00|7249.24|7249.24|7248|7248|7251.39|7251.39|7248|7248|0
1695820500000|2023-09-27 13:15:00|7246.18|7246.18|7248.45|7248.45|7248.57|7248.57|7246.18|7246.18|0
1695820800000|2023-09-27 13:20:00|7248.93|7248.93|7246.59|7246.59|7248.93|7248.93|7244.59|7244.59|0
1695821100000|2023-09-27 13:25:00|7246.43|7246.43|7247.25|7247.25|7248.25|7248.25|7246.43|7246.43|0
1695821400000|2023-09-27 13:30:00|7248.25|7248.25|7245.77|7245.77|7253.22|7253.22|7243.29|7243.29|0
1695821700000|2023-09-27 13:35:00|7245.6|7245.6|7241.94|7241.94|7247.08|7247.08|7240.84|7240.84|0
1695822000000|2023-09-27 13:40:00|7240.94|7240.94|7250.03|7250.03|7250.03|7250.03|7240.78|7240.78|0
1695822300000|2023-09-27 13:45:00|7250.35|7250.35|7235.59|7235.59|7250.35|7250.35|7233.77|7233.77|0
1695822600000|2023-09-27 13:50:00|7236.59|7236.59|7241.47|7241.47|7241.99|7241.99|7236.19|7236.19|0
1695822900000|2023-09-27 13:55:00|7240.47|7240.47|7245.19|7245.19|7245.19|7245.19|7238.74|7238.74|0
1695823200000|2023-09-27 14:00:00|7247.01|7247.01|7240.93|7240.93|7248.13|7248.13|7240.41|7240.41|0
1695823500000|2023-09-27 14:05:00|7239.93|7239.93|7238.96|7238.96|7240.4|7240.4|7237.66|7237.66|0
1695823800000|2023-09-27 14:10:00|7239.2|7239.2|7231.95|7231.95|7239.36|7239.36|7230.63|7230.63|0
1695824100000|2023-09-27 14:15:00|7230.13|7230.13|7244.79|7244.79|7244.79|7244.79|7228.95|7228.95|0
1695824400000|2023-09-27 14:20:00|7245.27|7245.27|7260.07|7260.07|7260.07|7260.07|7242.48|7242.48|0
1695824700000|2023-09-27 14:25:00|7260.23|7260.23|7260.35|7260.35|7263.27|7263.27|7258.77|7258.77|0
1695825000000|2023-09-27 14:30:00|7258.53|7258.53|7259.59|7259.59|7259.59|7259.59|7251.74|7251.74|0
1695825300000|2023-09-27 14:35:00|7259.75|7259.75|7259.56|7259.56|7260.6|7260.6|7256.96|7256.96|0
1695825600000|2023-09-27 14:40:00|7259.4|7259.4|7260.56|7260.56|7261.56|7261.56|7258.4|7258.4|0
1695825900000|2023-09-27 14:45:00|7260.4|7260.4|7258.82|7258.82|7260.4|7260.4|7254.04|7254.04|0
1695826200000|2023-09-27 14:50:00|7257.66|7257.66|7250.96|7250.96|7257.76|7257.76|7247.89|7247.89|0
1695826500000|2023-09-27 14:55:00|7249.14|7249.14|7245.51|7245.51|7249.14|7249.14|7245.51|7245.51|0
1695826800000|2023-09-27 15:00:00|7243.68|7243.68|7243.22|7243.22|7246.8|7246.8|7241.34|7241.34|0
1695827100000|2023-09-27 15:05:00|7245.05|7245.05|7245.05|7245.05|7246.85|7246.85|7242.22|7242.22|0
1695827400000|2023-09-27 15:10:00|7246.87|7246.87|7245.97|7245.97|7246.87|7246.87|7244.05|7244.05|0
1695827700000|2023-09-27 15:15:00|7247.79|7247.79|7250.24|7250.24|7250.24|7250.24|7245.17|7245.17|0
1695828000000|2023-09-27 15:20:00|7250.88|7250.88|7248.9|7248.9|7252.7|7252.7|7248.9|7248.9|0
1695828300000|2023-09-27 15:25:00|7247.08|7247.08|7242.72|7242.72|7248.12|7248.12|7242.36|7242.36|0
1695885300000|2023-09-28 07:15:00|7287.32|7287.32|7285.09|7285.09|7297.84|7297.84|7284.24|7284.24|0
1695885600000|2023-09-28 07:20:00|7285.7|7285.7|7282.53|7282.53|7296.13|7296.13|7282.53|7282.53|0
1695885900000|2023-09-28 07:25:00|7281.53|7281.53|7274.28|7274.28|7287.98|7287.98|7273.06|7273.06|0
1695886200000|2023-09-28 07:30:00|7273.96|7273.96|7270.26|7270.26|7278.91|7278.91|7266.98|7266.98|0
1695886500000|2023-09-28 07:35:00|7269.54|7269.54|7268.2|7268.2|7273.24|7273.24|7267.64|7267.64|0
1695886800000|2023-09-28 07:40:00|7269.2|7269.2|7268.69|7268.69|7272.16|7272.16|7264.52|7264.52|0
1695887100000|2023-09-28 07:45:00|7269.69|7269.69|7250.73|7250.73|7269.81|7269.81|7250.73|7250.73|0
1695887400000|2023-09-28 07:50:00|7250.61|7250.61|7237.49|7237.49|7250.61|7250.61|7237.49|7237.49|0
1695887700000|2023-09-28 07:55:00|7237.01|7237.01|7235.16|7235.16|7237.79|7237.79|7234|7234|0
1695888000000|2023-09-28 08:00:00|7234.16|7234.16|7227.06|7227.06|7237.39|7237.39|7226.9|7226.9|0
1695888300000|2023-09-28 08:05:00|7226.94|7226.94|7227.56|7227.56|7227.9|7227.9|7222.78|7222.78|0
1695888600000|2023-09-28 08:10:00|7225.56|7225.56|7211.18|7211.18|7227.44|7227.44|7211.18|7211.18|0
1695888900000|2023-09-28 08:15:00|7209.36|7209.36|7212.83|7212.83|7212.99|7212.99|7207.86|7207.86|0
1695889200000|2023-09-28 08:20:00|7212.99|7212.99|7198.68|7198.68|7213.31|7213.31|7197.74|7197.74|0
1695889500000|2023-09-28 08:25:00|7197.72|7197.72|7201.16|7201.16|7201.16|7201.16|7194.44|7194.44|0
1695889800000|2023-09-28 08:30:00|7202.16|7202.16|7196.01|7196.01|7205.14|7205.14|7190.45|7190.45|0
1695890100000|2023-09-28 08:35:00|7197.84|7197.84|7208.47|7208.47|7209.47|7209.47|7197.84|7197.84|0
1695890400000|2023-09-28 08:40:00|7207.47|7207.47|7209.93|7209.93|7210.49|7210.49|7205.3|7205.3|0
1695890700000|2023-09-28 08:45:00|7210.73|7210.73|7214.17|7214.17|7215.99|7215.99|7207.33|7207.33|0
1695891000000|2023-09-28 08:50:00|7213.57|7213.57|7219.46|7219.46|7221.49|7221.49|7211.96|7211.96|0
1695891300000|2023-09-28 08:55:00|7217.64|7217.64|7210.94|7210.94|7221.18|7221.18|7210.94|7210.94|0
1695891600000|2023-09-28 09:00:00|7211.58|7211.58|7206.77|7206.77|7214.28|7214.28|7206.77|7206.77|0
1695891900000|2023-09-28 09:05:00|7204.94|7204.94|7190.81|7190.81|7206.04|7206.04|7186.97|7186.97|0
1695892200000|2023-09-28 09:10:00|7189.81|7189.81|7187.52|7187.52|7190.45|7190.45|7179.92|7179.92|0
1695892500000|2023-09-28 09:15:00|7189.35|7189.35|7187.42|7187.42|7189.47|7189.47|7187.06|7187.06|0
1695892800000|2023-09-28 09:20:00|7185.78|7185.78|7190.02|7190.02|7191.39|7191.39|7185.78|7185.78|0
1695893100000|2023-09-28 09:25:00|7189.3|7189.3|7185.9|7185.9|7189.7|7189.7|7185.07|7185.07|0
1695893400000|2023-09-28 09:30:00|7185.74|7185.74|7181.43|7181.43|7188.66|7188.66|7181.43|7181.43|0
1695893700000|2023-09-28 09:35:00|7179.43|7179.43|7182.89|7182.89|7182.89|7182.89|7178.24|7178.24|0
1695894000000|2023-09-28 09:40:00|7183.37|7183.37|7186.63|7186.63|7186.63|7186.63|7182.99|7182.99|0
1695894300000|2023-09-28 09:45:00|7185.63|7185.63|7186.52|7186.52|7188.52|7188.52|7180.87|7180.87|0
1695894600000|2023-09-28 09:50:00|7187.52|7187.52|7190.94|7190.94|7192.02|7192.02|7184.52|7184.52|0
1695894900000|2023-09-28 09:55:00|7190.7|7190.7|7191.06|7191.06|7195.83|7195.83|7190.46|7190.46|0
1695895200000|2023-09-28 10:00:00|7192.88|7192.88|7203.81|7203.81|7205.13|7205.13|7192.28|7192.28|0
1695895500000|2023-09-28 10:05:00|7203.09|7203.09|7204.21|7204.21|7204.21|7204.21|7198.4|7198.4|0
1695895800000|2023-09-28 10:10:00|7205.21|7205.21|7208.97|7208.97|7208.97|7208.97|7205.21|7205.21|0
1695896100000|2023-09-28 10:15:00|7207.97|7207.97|7213.84|7213.84|7213.84|7213.84|7207.97|7207.97|0
1695896400000|2023-09-28 10:20:00|7214.16|7214.16|7211.37|7211.37|7214.48|7214.48|7208.55|7208.55|0
1695896700000|2023-09-28 10:25:00|7210.57|7210.57|7210.15|7210.15|7210.57|7210.57|7205.58|7205.58|0
1695897000000|2023-09-28 10:30:00|7211.97|7211.97|7215.87|7215.87|7215.87|7215.87|7211.97|7211.97|0
1695897300000|2023-09-28 10:35:00|7216.12|7216.12|7219.95|7219.95|7220.27|7220.27|7215.96|7215.96|0
1695897600000|2023-09-28 10:40:00|7221.77|7221.77|7226.39|7226.39|7228.4|7228.4|7219.95|7219.95|0
1695897900000|2023-09-28 10:45:00|7224.57|7224.57|7210.84|7210.84|7224.57|7224.57|7210.84|7210.84|0
1695898200000|2023-09-28 10:50:00|7210.47|7210.47|7194.1|7194.1|7210.59|7210.59|7193.78|7193.78|0
1695898500000|2023-09-28 10:55:00|7192.28|7192.28|7200.01|7200.01|7200.01|7200.01|7189.97|7189.97|0
1695898800000|2023-09-28 11:00:00|7199.01|7199.01|7198.83|7198.83|7200.15|7200.15|7195.71|7195.71|0
1695899100000|2023-09-28 11:05:00|7196.83|7196.83|7190.05|7190.05|7196.83|7196.83|7188.05|7188.05|0
1695899400000|2023-09-28 11:10:00|7191.05|7191.05|7197.87|7197.87|7197.87|7197.87|7191.05|7191.05|0
1695899700000|2023-09-28 11:15:00|7197.62|7197.62|7209.52|7209.52|7210.04|7210.04|7196.62|7196.62|0
1695900000000|2023-09-28 11:20:00|7209.68|7209.68|7213.58|7213.58|7213.58|7213.58|7207.44|7207.44|0
1695900300000|2023-09-28 11:25:00|7213.26|7213.26|7216.64|7216.64|7216.64|7216.64|7212.02|7212.02|0
1695900600000|2023-09-28 11:30:00|7216.16|7216.16|7214.36|7214.36|7216.52|7216.52|7213.72|7213.72|0
1695900900000|2023-09-28 11:35:00|7214.52|7214.52|7217.34|7217.34|7217.5|7217.5|7213.64|7213.64|0
1695901200000|2023-09-28 11:40:00|7217.1|7217.1|7218.72|7218.72|7218.72|7218.72|7213.27|7213.27|0
1695901500000|2023-09-28 11:45:00|7218.84|7218.84|7217.78|7217.78|7220.08|7220.08|7216.26|7216.26|0
1695901800000|2023-09-28 11:50:00|7218.78|7218.78|7220.42|7220.42|7222.44|7222.44|7218.78|7218.78|0
1695902100000|2023-09-28 11:55:00|7220.26|7220.26|7213.31|7213.31|7220.26|7220.26|7213.31|7213.31|0
1695902400000|2023-09-28 12:00:00|7211.49|7211.49|7220.04|7220.04|7223.04|7223.04|7211.49|7211.49|0
1695902700000|2023-09-28 12:05:00|7220.36|7220.36|7218.96|7218.96|7220.84|7220.84|7218.09|7218.09|0
1695903000000|2023-09-28 12:10:00|7218.72|7218.72|7216.89|7216.89|7218.88|7218.88|7216.89|7216.89|0
1695903300000|2023-09-28 12:15:00|7217.05|7217.05|7225.58|7225.58|7225.58|7225.58|7217.05|7217.05|0
1695903600000|2023-09-28 12:20:00|7225.42|7225.42|7226.3|7226.3|7228.69|7228.69|7224.38|7224.38|0
1695903900000|2023-09-28 12:25:00|7226.18|7226.18|7228.02|7228.02|7228.02|7228.02|7222.89|7222.89|0
1695904200000|2023-09-28 12:30:00|7227.02|7227.02|7232.56|7232.56|7234.78|7234.78|7227.02|7227.02|0
1695904500000|2023-09-28 12:35:00|7232.4|7232.4|7227.3|7227.3|7234.39|7234.39|7227.3|7227.3|0
1695904800000|2023-09-28 12:40:00|7227.18|7227.18|7228.99|7228.99|7231.49|7231.49|7226.7|7226.7|0
1695905100000|2023-09-28 12:45:00|7228.75|7228.75|7226.45|7226.45|7228.91|7228.91|7224.45|7224.45|0
1695905400000|2023-09-28 12:50:00|7225.45|7225.45|7239.11|7239.11|7239.43|7239.43|7223.5|7223.5|0
1695905700000|2023-09-28 12:55:00|7239.23|7239.23|7235.4|7235.4|7239.23|7239.23|7234.64|7234.64|0
1695906000000|2023-09-28 13:00:00|7234.92|7234.92|7245.28|7245.28|7245.28|7245.28|7234.28|7234.28|0
1695906300000|2023-09-28 13:05:00|7245.76|7245.76|7240.87|7240.87|7248.72|7248.72|7239.71|7239.71|0
1695906600000|2023-09-28 13:10:00|7241.87|7241.87|7243.21|7243.21|7244.57|7244.57|7239.05|7239.05|0
1695906900000|2023-09-28 13:15:00|7244.21|7244.21|7244.62|7244.62|7248.75|7248.75|7244.21|7244.21|0
1695907200000|2023-09-28 13:20:00|7245.1|7245.1|7241.64|7241.64|7245.1|7245.1|7239|7239|0
1695907500000|2023-09-28 13:25:00|7241.8|7241.8|7243.5|7243.5|7244.5|7244.5|7240.64|7240.64|0
1695907800000|2023-09-28 13:30:00|7244.5|7244.5|7259.28|7259.28|7259.41|7259.41|7243.65|7243.65|0
1695908100000|2023-09-28 13:35:00|7259.44|7259.44|7261.3|7261.3|7262.75|7262.75|7252.51|7252.51|0
1695908400000|2023-09-28 13:40:00|7260.3|7260.3|7258.36|7258.36|7270.11|7270.11|7255.05|7255.05|0
1695908700000|2023-09-28 13:45:00|7258.84|7258.84|7260.4|7260.4|7264.01|7264.01|7258.84|7258.84|0
1695909000000|2023-09-28 13:50:00|7260.56|7260.56|7274.08|7274.08|7276|7276|7260.56|7260.56|0
1695909300000|2023-09-28 13:55:00|7274.2|7274.2|7275.93|7275.93|7276.4|7276.4|7271.78|7271.78|0
1695909600000|2023-09-28 14:00:00|7276.09|7276.09|7276.53|7276.53|7278.77|7278.77|7275.21|7275.21|0
1695909900000|2023-09-28 14:05:00|7276.05|7276.05|7273.16|7273.16|7276.09|7276.09|7268.86|7268.86|0
1695910200000|2023-09-28 14:10:00|7272.68|7272.68|7285.65|7285.65|7285.65|7285.65|7272.68|7272.68|0
1695910500000|2023-09-28 14:15:00|7284.65|7284.65|7281.81|7281.81|7284.65|7284.65|7278.01|7278.01|0
1695910800000|2023-09-28 14:20:00|7281.97|7281.97|7283.91|7283.91|7287.12|7287.12|7280.97|7280.97|0
1695911100000|2023-09-28 14:25:00|7284.23|7284.23|7278.31|7278.31|7284.35|7284.35|7275.19|7275.19|0
1695911400000|2023-09-28 14:30:00|7279.31|7279.31|7278.97|7278.97|7280.67|7280.67|7275.69|7275.69|0
1695911700000|2023-09-28 14:35:00|7279.13|7279.13|7284.53|7284.53|7286.89|7286.89|7279.13|7279.13|0
1695912000000|2023-09-28 14:40:00|7284.37|7284.37|7285.87|7285.87|7285.87|7285.87|7277.48|7277.48|0
1695912300000|2023-09-28 14:45:00|7287.69|7287.69|7299.34|7299.34|7300.34|7300.34|7285.19|7285.19|0
1695912600000|2023-09-28 14:50:00|7299.02|7299.02|7296.32|7296.32|7299.02|7299.02|7293.9|7293.9|0
1695912900000|2023-09-28 14:55:00|7295.32|7295.32|7299.82|7299.82|7300.82|7300.82|7295.28|7295.28|0
1695913200000|2023-09-28 15:00:00|7299.66|7299.66|7302.54|7302.54|7305.67|7305.67|7299.66|7299.66|0
1695913500000|2023-09-28 15:05:00|7302.38|7302.38|7310.36|7310.36|7312.35|7312.35|7302.38|7302.38|0
1695913800000|2023-09-28 15:10:00|7310.52|7310.52|7312.56|7312.56|7315.46|7315.46|7307.76|7307.76|0
1695914100000|2023-09-28 15:15:00|7310.74|7310.74|7312.72|7312.72|7313.04|7313.04|7310.06|7310.06|0
1695914400000|2023-09-28 15:20:00|7312.88|7312.88|7315.18|7315.18|7315.18|7315.18|7312.41|7312.41|0
1695914700000|2023-09-28 15:25:00|7315.3|7315.3|7311.86|7311.86|7316.3|7316.3|7310.86|7310.86|0
1695971700000|2023-09-29 07:15:00|7266.17|7266.17|7277.7|7277.7|7281.71|7281.71|7266.17|7266.17|0
1695972000000|2023-09-29 07:20:00|7281.35|7281.35|7281.47|7281.47|7287.11|7287.11|7274.88|7274.88|0
1695972300000|2023-09-29 07:25:00|7283.47|7283.47|7273.56|7273.56|7283.47|7283.47|7271.44|7271.44|0
1695972600000|2023-09-29 07:30:00|7274.04|7274.04|7276.75|7276.75|7281.97|7281.97|7272.93|7272.93|0
1695972900000|2023-09-29 07:35:00|7274.93|7274.93|7288.37|7288.37|7288.37|7288.37|7273.93|7273.93|0
1695973200000|2023-09-29 07:40:00|7286.36|7286.36|7273.85|7273.85|7286.68|7286.68|7273.25|7273.25|0
1695973500000|2023-09-29 07:45:00|7273.61|7273.61|7282.2|7282.2|7282.2|7282.2|7269.08|7269.08|0
1695973800000|2023-09-29 07:50:00|7281.88|7281.88|7274.4|7274.4|7281.88|7281.88|7268.73|7268.73|0
1695974100000|2023-09-29 07:55:00|7272.57|7272.57|7283.86|7283.86|7283.86|7283.86|7272.57|7272.57|0
1695974400000|2023-09-29 08:00:00|7284.34|7284.34|7297.74|7297.74|7297.74|7297.74|7284.34|7284.34|0
1695974700000|2023-09-29 08:05:00|7297.38|7297.38|7290.04|7290.04|7301.31|7301.31|7290.04|7290.04|0
1695975000000|2023-09-29 08:10:00|7290.2|7290.2|7288.91|7288.91|7292.98|7292.98|7285.91|7285.91|0
1695975300000|2023-09-29 08:15:00|7290.73|7290.73|7283.46|7283.46|7290.73|7290.73|7283.46|7283.46|0
1695975600000|2023-09-29 08:20:00|7281.46|7281.46|7287.4|7287.4|7287.4|7287.4|7281.3|7281.3|0
1695975900000|2023-09-29 08:25:00|7288.4|7288.4|7293.43|7293.43|7293.43|7293.43|7286.06|7286.06|0
1695976200000|2023-09-29 08:30:00|7297.07|7297.07|7297.28|7297.28|7305.87|7305.87|7297.07|7297.07|0
1695976500000|2023-09-29 08:35:00|7296.28|7296.28|7302.71|7302.71|7302.71|7302.71|7295.28|7295.28|0
1695976800000|2023-09-29 08:40:00|7304.54|7304.54|7307.68|7307.68|7308.68|7308.68|7304.54|7304.54|0
1695977100000|2023-09-29 08:45:00|7307.8|7307.8|7302.22|7302.22|7307.8|7307.8|7301.86|7301.86|0
1695977400000|2023-09-29 08:50:00|7302.82|7302.82|7295.67|7295.67|7303.08|7303.08|7295.53|7295.53|0
1695977700000|2023-09-29 08:55:00|7297.49|7297.49|7292.88|7292.88|7297.49|7297.49|7292.41|7292.41|0
1695978000000|2023-09-29 09:00:00|7293.88|7293.88|7297.98|7297.98|7297.98|7297.98|7291.62|7291.62|0
1695978300000|2023-09-29 09:05:00|7297.26|7297.26|7300.59|7300.59|7305.29|7305.29|7294.48|7294.48|0
1695978600000|2023-09-29 09:10:00|7301.59|7301.59|7305.77|7305.77|7306.65|7306.65|7300.99|7300.99|0
1695978900000|2023-09-29 09:15:00|7304.77|7304.77|7304.28|7304.28|7308.6|7308.6|7302.62|7302.62|0
1695979200000|2023-09-29 09:20:00|7304.04|7304.04|7305.43|7305.43|7305.43|7305.43|7303.04|7303.04|0
1695979500000|2023-09-29 09:25:00|7305.3|7305.3|7310.39|7310.39|7312.69|7312.69|7302.96|7302.96|0
1695979800000|2023-09-29 09:30:00|7309.91|7309.91|7305.71|7305.71|7309.91|7309.91|7303.24|7303.24|0
1695980100000|2023-09-29 09:35:00|7306.03|7306.03|7303.31|7303.31|7307.25|7307.25|7303.31|7303.31|0
1695980400000|2023-09-29 09:40:00|7303.47|7303.47|7303.65|7303.65|7303.65|7303.65|7301.65|7301.65|0
1695980700000|2023-09-29 09:45:00|7302.65|7302.65|7300.95|7300.95|7302.65|7302.65|7300.35|7300.35|0
1695981000000|2023-09-29 09:50:00|7300.79|7300.79|7301.86|7301.86|7303.68|7303.68|7294.5|7294.5|0
1695981300000|2023-09-29 09:55:00|7303.68|7303.68|7304.46|7304.46|7304.82|7304.82|7300.22|7300.22|0
1695981600000|2023-09-29 10:00:00|7303.46|7303.46|7295.82|7295.82|7303.46|7303.46|7295.82|7295.82|0
1695981900000|2023-09-29 10:05:00|7295.7|7295.7|7291.36|7291.36|7295.7|7295.7|7291.2|7291.2|0
1695982200000|2023-09-29 10:10:00|7292.36|7292.36|7298.88|7298.88|7300.71|7300.71|7292.36|7292.36|0
1695982500000|2023-09-29 10:15:00|7300.71|7300.71|7298.04|7298.04|7303.35|7303.35|7298.04|7298.04|0
1695982800000|2023-09-29 10:20:00|7299.86|7299.86|7297.92|7297.92|7300.34|7300.34|7297.92|7297.92|0
1695983100000|2023-09-29 10:25:00|7299.74|7299.74|7297.12|7297.12|7299.74|7299.74|7297.12|7297.12|0
1695983400000|2023-09-29 10:30:00|7295.3|7295.3|7291.27|7291.27|7295.3|7295.3|7289.96|7289.96|0
1695983700000|2023-09-29 10:35:00|7291.11|7291.11|7285.27|7285.27|7291.27|7291.27|7285.27|7285.27|0
1695984000000|2023-09-29 10:40:00|7284.27|7284.27|7288.82|7288.82|7290.16|7290.16|7284.07|7284.07|0
1695984300000|2023-09-29 10:45:00|7289.18|7289.18|7290.46|7290.46|7297.61|7297.61|7289.18|7289.18|0
1695984600000|2023-09-29 10:50:00|7291.1|7291.1|7285.77|7285.77|7291.1|7291.1|7283.95|7283.95|0
1695984900000|2023-09-29 10:55:00|7287.59|7287.59|7279.96|7279.96|7287.59|7287.59|7279.96|7279.96|0
1695985200000|2023-09-29 11:00:00|7278.14|7278.14|7275.12|7275.12|7282.61|7282.61|7274.96|7274.96|0
1695985500000|2023-09-29 11:05:00|7274.88|7274.88|7276.89|7276.89|7276.99|7276.99|7273.66|7273.66|0
1695985800000|2023-09-29 11:10:00|7278.71|7278.71|7278.73|7278.73|7282.53|7282.53|7278.71|7278.71|0
1695986100000|2023-09-29 11:15:00|7278.89|7278.89|7277.72|7277.72|7278.89|7278.89|7274.24|7274.24|0
1695986400000|2023-09-29 11:20:00|7277.88|7277.88|7281.75|7281.75|7281.75|7281.75|7277.85|7277.85|0
1695986700000|2023-09-29 11:25:00|7281.27|7281.27|7276.16|7276.16|7281.27|7281.27|7276.16|7276.16|0
1695987000000|2023-09-29 11:30:00|7275.68|7275.68|7270.79|7270.79|7275.68|7275.68|7268.99|7268.99|0
1695987300000|2023-09-29 11:35:00|7269.79|7269.79|7271.13|7271.13|7271.13|7271.13|7263.68|7263.68|0
1695987600000|2023-09-29 11:40:00|7269.31|7269.31|7266.61|7266.61|7270.14|7270.14|7265.67|7265.67|0
1695987900000|2023-09-29 11:45:00|7267.61|7267.61|7269.89|7269.89|7269.89|7269.89|7265.79|7265.79|0
1695988200000|2023-09-29 11:50:00|7271.89|7271.89|7266.43|7266.43|7271.89|7271.89|7266.43|7266.43|0
1695988500000|2023-09-29 11:55:00|7266.26|7266.26|7264|7264|7266.26|7266.26|7260.85|7260.85|0
1695988800000|2023-09-29 12:00:00|7263.68|7263.68|7260.5|7260.5|7264.54|7264.54|7257.49|7257.49|0
1695989100000|2023-09-29 12:05:00|7260.98|7260.98|7272.48|7272.48|7273.12|7273.12|7260.98|7260.98|0
1695989400000|2023-09-29 12:10:00|7272.8|7272.8|7273.78|7273.78|7276.17|7276.17|7271.85|7271.85|0
1695989700000|2023-09-29 12:15:00|7271.96|7271.96|7270.38|7270.38|7271.96|7271.96|7270.38|7270.38|0
1695990000000|2023-09-29 12:20:00|7270.26|7270.26|7268.47|7268.47|7270.77|7270.77|7268.15|7268.15|0
1695990300000|2023-09-29 12:25:00|7268.63|7268.63|7263.86|7263.86|7270.63|7270.63|7263.74|7263.74|0
1695990600000|2023-09-29 12:30:00|7263.76|7263.76|7263.59|7263.59|7268.71|7268.71|7261.56|7261.56|0
1695990900000|2023-09-29 12:35:00|7263.75|7263.75|7270.77|7270.77|7270.77|7270.77|7263.46|7263.46|0
1695991200000|2023-09-29 12:40:00|7270.93|7270.93|7268.01|7268.01|7271.93|7271.93|7267.85|7267.85|0
1695991500000|2023-09-29 12:45:00|7266.19|7266.19|7266.35|7266.35|7270.45|7270.45|7265.39|7265.39|0
1695991800000|2023-09-29 12:50:00|7264.53|7264.53|7259.48|7259.48|7264.53|7264.53|7256.65|7256.65|0
1695992100000|2023-09-29 12:55:00|7259|7259|7260.46|7260.46|7263.26|7263.26|7253.2|7253.2|0
1695992400000|2023-09-29 13:00:00|7260.62|7260.62|7254.59|7254.59|7261.62|7261.62|7252.69|7252.69|0
1695992700000|2023-09-29 13:05:00|7256.41|7256.41|7249.95|7249.95|7256.41|7256.41|7249.95|7249.95|0
1695993000000|2023-09-29 13:10:00|7250.07|7250.07|7246.72|7246.72|7251.07|7251.07|7246.06|7246.06|0
1695993300000|2023-09-29 13:15:00|7246.36|7246.36|7246.9|7246.9|7246.9|7246.9|7244.92|7244.92|0
1695993600000|2023-09-29 13:20:00|7247.02|7247.02|7253.29|7253.29|7253.29|7253.29|7246.98|7246.98|0
1695993900000|2023-09-29 13:25:00|7251.47|7251.47|7248.95|7248.95|7252.84|7252.84|7248.95|7248.95|0
1695994200000|2023-09-29 13:30:00|7250.77|7250.77|7240.02|7240.02|7252.98|7252.98|7240.02|7240.02|0
1695994500000|2023-09-29 13:35:00|7240.7|7240.7|7236.43|7236.43|7244.28|7244.28|7235.67|7235.67|0
1695994800000|2023-09-29 13:40:00|7236.11|7236.11|7240.13|7240.13|7240.13|7240.13|7233.25|7233.25|0
1695995100000|2023-09-29 13:45:00|7239.77|7239.77|7239.43|7239.43|7240.25|7240.25|7235.6|7235.6|0
1695995400000|2023-09-29 13:50:00|7239.33|7239.33|7246.57|7246.57|7246.85|7246.85|7237.54|7237.54|0
1695995700000|2023-09-29 13:55:00|7247.57|7247.57|7245.37|7245.37|7251.39|7251.39|7245.37|7245.37|0
1695996000000|2023-09-29 14:00:00|7245.49|7245.49|7244.63|7244.63|7248|7248|7243.23|7243.23|0
1695996300000|2023-09-29 14:05:00|7246.45|7246.45|7237.9|7237.9|7247.62|7247.62|7232.39|7232.39|0
1695996600000|2023-09-29 14:10:00|7238.02|7238.02|7233.95|7233.95|7239.35|7239.35|7233.95|7233.95|0
1695996900000|2023-09-29 14:15:00|7232.13|7232.13|7238.27|7238.27|7238.27|7238.27|7232.13|7232.13|0
1695997200000|2023-09-29 14:20:00|7239.27|7239.27|7240.28|7240.28|7244.54|7244.54|7237.09|7237.09|0
1695997500000|2023-09-29 14:25:00|7240.12|7240.12|7247.47|7247.47|7248.47|7248.47|7240.12|7240.12|0
1695997800000|2023-09-29 14:30:00|7248.47|7248.47|7259.58|7259.58|7259.58|7259.58|7248.47|7248.47|0
1695998100000|2023-09-29 14:35:00|7260.58|7260.58|7262.62|7262.62|7262.94|7262.94|7256.15|7256.15|0
1695998400000|2023-09-29 14:40:00|7261.62|7261.62|7248.05|7248.05|7261.62|7261.62|7246.25|7246.25|0
1695998700000|2023-09-29 14:45:00|7249.05|7249.05|7248.41|7248.41|7252.35|7252.35|7245.6|7245.6|0
1695999000000|2023-09-29 14:50:00|7248.05|7248.05|7253.81|7253.81|7253.81|7253.81|7248.05|7248.05|0
1695999300000|2023-09-29 14:55:00|7251.99|7251.99|7245.76|7245.76|7255.81|7255.81|7244.6|7244.6|0
1695999600000|2023-09-29 15:00:00|7245.4|7245.4|7239.68|7239.68|7253.27|7253.27|7239.51|7239.51|0
1695999900000|2023-09-29 15:05:00|7238.68|7238.68|7232.71|7232.71|7238.68|7238.68|7231.01|7231.01|0
1696000200000|2023-09-29 15:10:00|7232.83|7232.83|7232.58|7232.58|7235.09|7235.09|7230.76|7230.76|0
1696000500000|2023-09-29 15:15:00|7230.58|7230.58|7226.11|7226.11|7230.83|7230.83|7224.29|7224.29|0
1696000800000|2023-09-29 15:20:00|7225.95|7225.95|7238.22|7238.22|7238.22|7238.22|7225.95|7225.95|0
1696001100000|2023-09-29 15:25:00|7238.38|7238.38|7233.75|7233.75|7238.38|7238.38|7227.58|7227.58|0
1696230900000|2023-10-02 07:15:00|7300.33|7300.33|7313.4|7313.4|7313.4|7313.4|7290.9|7290.9|0
1696231200000|2023-10-02 07:20:00|7311.58|7311.58|7312.07|7312.07|7315.45|7315.45|7302.68|7302.68|0
1696231500000|2023-10-02 07:25:00|7315.07|7315.07|7316.75|7316.75|7318.57|7318.57|7309.06|7309.06|0
1696231800000|2023-10-02 07:30:00|7314.93|7314.93|7310.09|7310.09|7315.75|7315.75|7309.77|7309.77|0
1696232100000|2023-10-02 07:35:00|7311.92|7311.92|7310.05|7310.05|7314.12|7314.12|7310.05|7310.05|0
1696232400000|2023-10-02 07:40:00|7309.57|7309.57|7305.45|7305.45|7309.57|7309.57|7302.28|7302.28|0
1696232700000|2023-10-02 07:45:00|7303.62|7303.62|7305.09|7305.09|7305.09|7305.09|7301.8|7301.8|0
1696233000000|2023-10-02 07:50:00|7305.41|7305.41|7298.96|7298.96|7306.57|7306.57|7298.96|7298.96|0
1696233300000|2023-10-02 07:55:00|7299.6|7299.6|7308.43|7308.43|7308.43|7308.43|7299.6|7299.6|0
1696233600000|2023-10-02 08:00:00|7306.61|7306.61|7299.47|7299.47|7311.4|7311.4|7297.63|7297.63|0
1696233900000|2023-10-02 08:05:00|7301.29|7301.29|7290.31|7290.31|7301.29|7301.29|7289.51|7289.51|0
1696234200000|2023-10-02 08:10:00|7289.97|7289.97|7293.6|7293.6|7296.64|7296.64|7287.51|7287.51|0
1696234500000|2023-10-02 08:15:00|7291.78|7291.78|7288.29|7288.29|7292.26|7292.26|7285.47|7285.47|0
1696234800000|2023-10-02 08:20:00|7287.81|7287.81|7284.86|7284.86|7287.81|7287.81|7282.4|7282.4|0
1696235100000|2023-10-02 08:25:00|7285.86|7285.86|7279.75|7279.75|7286.98|7286.98|7279.59|7279.59|0
1696235400000|2023-10-02 08:30:00|7277.93|7277.93|7282.97|7282.97|7284.47|7284.47|7274.28|7274.28|0
1696235700000|2023-10-02 08:35:00|7286.62|7286.62|7288.61|7288.61|7294.33|7294.33|7286.62|7286.62|0
1696236000000|2023-10-02 08:40:00|7289.09|7289.09|7295.78|7295.78|7297.92|7297.92|7289.09|7289.09|0
1696236300000|2023-10-02 08:45:00|7294.78|7294.78|7288.05|7288.05|7294.78|7294.78|7288.05|7288.05|0
1696236600000|2023-10-02 08:50:00|7288.21|7288.21|7280.2|7280.2|7289.3|7289.3|7280.2|7280.2|0
1696236900000|2023-10-02 08:55:00|7279.2|7279.2|7274.74|7274.74|7279.2|7279.2|7274.74|7274.74|0
1696237200000|2023-10-02 09:00:00|7272.92|7272.92|7275.42|7275.42|7277.92|7277.92|7272.6|7272.6|0
1696237500000|2023-10-02 09:05:00|7273.42|7273.42|7267.98|7267.98|7275.24|7275.24|7264.86|7264.86|0
1696237800000|2023-10-02 09:10:00|7268.94|7268.94|7272.47|7272.47|7276.86|7276.86|7268.94|7268.94|0
1696238100000|2023-10-02 09:15:00|7270.65|7270.65|7261.33|7261.33|7270.65|7270.65|7258.87|7258.87|0
1696238400000|2023-10-02 09:20:00|7262.33|7262.33|7257.87|7257.87|7262.33|7262.33|7257.87|7257.87|0
1696238700000|2023-10-02 09:25:00|7259.69|7259.69|7264.7|7264.7|7264.7|7264.7|7259.69|7259.69|0
1696239000000|2023-10-02 09:30:00|7264.86|7264.86|7264.56|7264.56|7264.88|7264.88|7257.73|7257.73|0
1696239300000|2023-10-02 09:35:00|7264.24|7264.24|7260.19|7260.19|7264.24|7264.24|7259.31|7259.31|0
1696239600000|2023-10-02 09:40:00|7261.19|7261.19|7253.98|7253.98|7261.19|7261.19|7253.98|7253.98|0
1696239900000|2023-10-02 09:45:00|7252.97|7252.97|7243.14|7243.14|7254.32|7254.32|7242.5|7242.5|0
1696240200000|2023-10-02 09:50:00|7244.97|7244.97|7239.52|7239.52|7246.79|7246.79|7237.52|7237.52|0
1696240500000|2023-10-02 09:55:00|7239.36|7239.36|7243.41|7243.41|7243.41|7243.41|7233.45|7233.45|0
1696240800000|2023-10-02 10:00:00|7242.93|7242.93|7240.11|7240.11|7242.93|7242.93|7239.79|7239.79|0
1696241100000|2023-10-02 10:05:00|7240.43|7240.43|7246.24|7246.24|7247.24|7247.24|7240.43|7240.43|0
1696241400000|2023-10-02 10:10:00|7246.08|7246.08|7240.51|7240.51|7246.08|7246.08|7238.71|7238.71|0
1696241700000|2023-10-02 10:15:00|7242.51|7242.51|7244.82|7244.82|7244.82|7244.82|7237.87|7237.87|0
1696242000000|2023-10-02 10:20:00|7244.94|7244.94|7234.47|7234.47|7246.66|7246.66|7234.47|7234.47|0
1696242300000|2023-10-02 10:25:00|7235.47|7235.47|7228.8|7228.8|7236.97|7236.97|7228.8|7228.8|0
1696242600000|2023-10-02 10:30:00|7227.8|7227.8|7230.15|7230.15|7232.79|7232.79|7225.36|7225.36|0
1696242900000|2023-10-02 10:35:00|7228.32|7228.32|7228.12|7228.12|7230.13|7230.13|7226.3|7226.3|0
1696243200000|2023-10-02 10:40:00|7228.32|7228.32|7231.77|7231.77|7231.77|7231.77|7227.32|7227.32|0
1696243500000|2023-10-02 10:45:00|7232.77|7232.77|7234.63|7234.63|7235.27|7235.27|7232.77|7232.77|0
1696243800000|2023-10-02 10:50:00|7234.39|7234.39|7234.87|7234.87|7236.37|7236.37|7232.39|7232.39|0
1696244100000|2023-10-02 10:55:00|7235.87|7235.87|7231.05|7231.05|7238.72|7238.72|7231.05|7231.05|0
1696244400000|2023-10-02 11:00:00|7230.92|7230.92|7237.85|7237.85|7238.19|7238.19|7229.76|7229.76|0
1696244700000|2023-10-02 11:05:00|7239.67|7239.67|7233.89|7233.89|7240.29|7240.29|7231.93|7231.93|0
1696245000000|2023-10-02 11:10:00|7232.06|7232.06|7242.54|7242.54|7242.54|7242.54|7229.6|7229.6|0
1696245300000|2023-10-02 11:15:00|7244.36|7244.36|7248.77|7248.77|7249.09|7249.09|7244.36|7244.36|0
1696245600000|2023-10-02 11:20:00|7248.93|7248.93|7245.76|7245.76|7249.41|7249.41|7245.76|7245.76|0
1696245900000|2023-10-02 11:25:00|7244.6|7244.6|7245.08|7245.08|7245.08|7245.08|7244.6|7244.6|0
1696246200000|2023-10-02 11:30:00|7246.9|7246.9|7248.29|7248.29|7255.37|7255.37|7246.9|7246.9|0
1696246500000|2023-10-02 11:35:00|7247.81|7247.81|7251.61|7251.61|7252.61|7252.61|7247.81|7247.81|0
1696246800000|2023-10-02 11:40:00|7251.13|7251.13|7238.19|7238.19|7252.13|7252.13|7238.19|7238.19|0
1696247100000|2023-10-02 11:45:00|7237.19|7237.19|7233.93|7233.93|7240.83|7240.83|7233.93|7233.93|0
1696247400000|2023-10-02 11:50:00|7235.75|7235.75|7230.06|7230.06|7237.74|7237.74|7229.9|7229.9|0
1696247700000|2023-10-02 11:55:00|7229.74|7229.74|7232.57|7232.57|7232.72|7232.72|7229.08|7229.08|0
1696248000000|2023-10-02 12:00:00|7232.72|7232.72|7224.35|7224.35|7233.77|7233.77|7224.35|7224.35|0
1696248300000|2023-10-02 12:05:00|7224.03|7224.03|7220.61|7220.61|7224.03|7224.03|7219.97|7219.97|0
1696248600000|2023-10-02 12:10:00|7220.51|7220.51|7218.39|7218.39|7221.51|7221.51|7217.38|7217.38|0
1696248900000|2023-10-02 12:15:00|7218.49|7218.49|7213.8|7213.8|7218.49|7218.49|7213.16|7213.16|0
1696249200000|2023-10-02 12:20:00|7215.62|7215.62|7215.54|7215.54|7217.62|7217.62|7212.12|7212.12|0
1696249500000|2023-10-02 12:25:00|7215.67|7215.67|7218.11|7218.11|7219.93|7219.93|7215.67|7215.67|0
1696249800000|2023-10-02 12:30:00|7218.27|7218.27|7219.95|7219.95|7222.93|7222.93|7218.27|7218.27|0
1696250100000|2023-10-02 12:35:00|7220.19|7220.19|7221.21|7221.21|7223.97|7223.97|7218.85|7218.85|0
1696250400000|2023-10-02 12:40:00|7219.23|7219.23|7218.35|7218.35|7219.23|7219.23|7214.7|7214.7|0
1696250700000|2023-10-02 12:45:00|7218.59|7218.59|7221.69|7221.69|7222.17|7222.17|7218.59|7218.59|0
1696251000000|2023-10-02 12:50:00|7220.05|7220.05|7220.33|7220.33|7224.98|7224.98|7217.45|7217.45|0
1696251300000|2023-10-02 12:55:00|7220.81|7220.81|7208.65|7208.65|7220.81|7220.81|7208.65|7208.65|0
1696251600000|2023-10-02 13:00:00|7208.16|7208.16|7198.49|7198.49|7208.65|7208.65|7198.49|7198.49|0
1696251900000|2023-10-02 13:05:00|7198.17|7198.17|7189.73|7189.73|7198.17|7198.17|7188.17|7188.17|0
1696252200000|2023-10-02 13:10:00|7190.73|7190.73|7195.1|7195.1|7197.12|7197.12|7189.37|7189.37|0
1696252500000|2023-10-02 13:15:00|7194.1|7194.1|7190.82|7190.82|7196.95|7196.95|7188.92|7188.92|0
1696252800000|2023-10-02 13:20:00|7190.34|7190.34|7187.46|7187.46|7193.78|7193.78|7186.79|7186.79|0
1696253100000|2023-10-02 13:25:00|7189.28|7189.28|7196.92|7196.92|7197.08|7197.08|7182.92|7182.92|0
1696253400000|2023-10-02 13:30:00|7198.74|7198.74|7199.7|7199.7|7202.7|7202.7|7191.59|7191.59|0
1696253700000|2023-10-02 13:35:00|7200.02|7200.02|7208.94|7208.94|7213.71|7213.71|7200.02|7200.02|0
1696254000000|2023-10-02 13:40:00|7208.46|7208.46|7194|7194|7208.46|7208.46|7194|7194|0
1696254300000|2023-10-02 13:45:00|7192.68|7192.68|7186.93|7186.93|7194.86|7194.86|7186.93|7186.93|0
1696254600000|2023-10-02 13:50:00|7187.17|7187.17|7180.7|7180.7|7188.99|7188.99|7176.74|7176.74|0
1696254900000|2023-10-02 13:55:00|7180.82|7180.82|7169.69|7169.69|7180.82|7180.82|7169.69|7169.69|0
1696255200000|2023-10-02 14:00:00|7168.69|7168.69|7177.29|7177.29|7179.68|7179.68|7168.53|7168.53|0
1696255500000|2023-10-02 14:05:00|7176.29|7176.29|7172.31|7172.31|7180.9|7180.9|7170.21|7170.21|0
1696255800000|2023-10-02 14:10:00|7172.14|7172.14|7169.37|7169.37|7178.59|7178.59|7169.36|7169.36|0
1696256100000|2023-10-02 14:15:00|7170.85|7170.85|7173.32|7173.32|7176.12|7176.12|7169.39|7169.39|0
1696256400000|2023-10-02 14:20:00|7173.2|7173.2|7170.76|7170.76|7173.49|7173.49|7162.15|7162.15|0
1696256700000|2023-10-02 14:25:00|7171.01|7171.01|7169.92|7169.92|7174.55|7174.55|7162.86|7162.86|0
1696257000000|2023-10-02 14:30:00|7170.02|7170.02|7176.74|7176.74|7176.74|7176.74|7164.51|7164.51|0
1696257300000|2023-10-02 14:35:00|7174.92|7174.92|7181.34|7181.34|7185.66|7185.66|7173.1|7173.1|0
1696257600000|2023-10-02 14:40:00|7184.34|7184.34|7182.79|7182.79|7184.34|7184.34|7174.13|7174.13|0
1696257900000|2023-10-02 14:45:00|7185.26|7185.26|7181.26|7181.26|7191.31|7191.31|7181.06|7181.06|0
1696258200000|2023-10-02 14:50:00|7182.26|7182.26|7177.61|7177.61|7184.61|7184.61|7175.87|7175.87|0
1696258500000|2023-10-02 14:55:00|7175.79|7175.79|7179.39|7179.39|7179.97|7179.97|7172.64|7172.64|0
1696258800000|2023-10-02 15:00:00|7179.23|7179.23|7185.89|7185.89|7188.37|7188.37|7179.15|7179.15|0
1696259100000|2023-10-02 15:05:00|7186.06|7186.06|7188.74|7188.74|7188.9|7188.9|7182.79|7182.79|0
1696259400000|2023-10-02 15:10:00|7187.74|7187.74|7194.3|7194.3|7194.78|7194.78|7186.42|7186.42|0
1696259700000|2023-10-02 15:15:00|7192.48|7192.48|7194.44|7194.44|7194.85|7194.85|7190.54|7190.54|0
1696260000000|2023-10-02 15:20:00|7195.44|7195.44|7197.95|7197.95|7203.63|7203.63|7194.05|7194.05|0
1696260300000|2023-10-02 15:25:00|7196.12|7196.12|7191.55|7191.55|7197.13|7197.13|7189.95|7189.95|0
1696317300000|2023-10-03 07:15:00|7167.08|7167.08|7161.69|7161.69|7173.95|7173.95|7161.69|7161.69|0
1696317600000|2023-10-03 07:20:00|7160.85|7160.85|7172.62|7172.62|7181.17|7181.17|7159.81|7159.81|0
1696317900000|2023-10-03 07:25:00|7174.45|7174.45|7168.1|7168.1|7174.74|7174.74|7166.45|7166.45|0
1696318200000|2023-10-03 07:30:00|7169.92|7169.92|7174.48|7174.48|7174.48|7174.48|7169.92|7169.92|0
1696318500000|2023-10-03 07:35:00|7174.73|7174.73|7184.78|7184.78|7184.78|7184.78|7174.73|7174.73|0
1696318800000|2023-10-03 07:40:00|7186.6|7186.6|7195.87|7195.87|7195.87|7195.87|7186.6|7186.6|0
1696319100000|2023-10-03 07:45:00|7194.55|7194.55|7199.86|7199.86|7199.86|7199.86|7191.25|7191.25|0
1696319400000|2023-10-03 07:50:00|7197.85|7197.85|7199.4|7199.4|7201.2|7201.2|7197.69|7197.69|0
1696319700000|2023-10-03 07:55:00|7197.58|7197.58|7197.92|7197.92|7200.24|7200.24|7196.26|7196.26|0
1696320000000|2023-10-03 08:00:00|7198.4|7198.4|7199.64|7199.64|7200.94|7200.94|7192.18|7192.18|0
1696320300000|2023-10-03 08:05:00|7198.64|7198.64|7199.36|7199.36|7199.36|7199.36|7193.68|7193.68|0
1696320600000|2023-10-03 08:10:00|7199.52|7199.52|7203.25|7203.25|7203.25|7203.25|7197.54|7197.54|0
1696320900000|2023-10-03 08:15:00|7204.25|7204.25|7208|7208|7208.71|7208.71|7204.25|7204.25|0
1696321200000|2023-10-03 08:20:00|7209|7209|7208.12|7208.12|7211.94|7211.94|7206.63|7206.63|0
1696321500000|2023-10-03 08:25:00|7208.6|7208.6|7217.09|7217.09|7217.25|7217.25|7208.6|7208.6|0
1696321800000|2023-10-03 08:30:00|7217.25|7217.25|7224.79|7224.79|7224.79|7224.79|7216.75|7216.75|0
1696322100000|2023-10-03 08:35:00|7223.79|7223.79|7229.58|7229.58|7229.74|7229.74|7223.64|7223.64|0
1696322400000|2023-10-03 08:40:00|7230.58|7230.58|7232.88|7232.88|7235.71|7235.71|7230.58|7230.58|0
1696322700000|2023-10-03 08:45:00|7233.52|7233.52|7234.35|7234.35|7237.95|7237.95|7230.08|7230.08|0
1696323000000|2023-10-03 08:50:00|7233.98|7233.98|7231|7231|7234.54|7234.54|7228|7228|0
1696323300000|2023-10-03 08:55:00|7230.84|7230.84|7233.95|7233.95|7233.95|7233.95|7230.52|7230.52|0
1696323600000|2023-10-03 09:00:00|7233.7|7233.7|7224.37|7224.37|7233.82|7233.82|7220.08|7220.08|0
1696323900000|2023-10-03 09:05:00|7224.21|7224.21|7227.51|7227.51|7229.33|7229.33|7219.94|7219.94|0
1696324200000|2023-10-03 09:10:00|7227.35|7227.35|7222.68|7222.68|7227.35|7227.35|7222.51|7222.51|0
1696324500000|2023-10-03 09:15:00|7223.16|7223.16|7222.58|7222.58|7224.82|7224.82|7221.38|7221.38|0
1696324800000|2023-10-03 09:20:00|7222.42|7222.42|7211.74|7211.74|7222.42|7222.42|7211.42|7211.42|0
1696325100000|2023-10-03 09:25:00|7210.74|7210.74|7209.9|7209.9|7210.9|7210.9|7209.42|7209.42|0
1696325400000|2023-10-03 09:30:00|7211.72|7211.72|7206.41|7206.41|7212.04|7212.04|7206.41|7206.41|0
1696325700000|2023-10-03 09:35:00|7205.41|7205.41|7197.87|7197.87|7205.61|7205.61|7197.87|7197.87|0
1696326000000|2023-10-03 09:40:00|7197.5|7197.5|7201.77|7201.77|7203.6|7203.6|7196.7|7196.7|0
1696326300000|2023-10-03 09:45:00|7201.67|7201.67|7195.89|7195.89|7201.67|7201.67|7195.07|7195.07|0
1696326600000|2023-10-03 09:50:00|7197.71|7197.71|7201.09|7201.09|7201.93|7201.93|7197.71|7197.71|0
1696326900000|2023-10-03 09:55:00|7200.09|7200.09|7195.66|7195.66|7200.09|7200.09|7195.4|7195.4|0
1696327200000|2023-10-03 10:00:00|7196.66|7196.66|7203.65|7203.65|7203.65|7203.65|7196.66|7196.66|0
1696327500000|2023-10-03 10:05:00|7203.81|7203.81|7198.53|7198.53|7203.81|7203.81|7198.37|7198.37|0
1696327800000|2023-10-03 10:10:00|7198.85|7198.85|7195.07|7195.07|7198.85|7198.85|7194.07|7194.07|0
1696328100000|2023-10-03 10:15:00|7194.9|7194.9|7190.36|7190.36|7194.9|7194.9|7190.36|7190.36|0
1696328400000|2023-10-03 10:20:00|7189.36|7189.36|7194.37|7194.37|7194.69|7194.69|7188.88|7188.88|0
1696328700000|2023-10-03 10:25:00|7194.25|7194.25|7198.11|7198.11|7198.43|7198.43|7193.24|7193.24|0
1696329000000|2023-10-03 10:30:00|7198.27|7198.27|7204.6|7204.6|7204.76|7204.76|7197.13|7197.13|0
1696329300000|2023-10-03 10:35:00|7202.77|7202.77|7196.63|7196.63|7202.77|7202.77|7196.47|7196.47|0
1696329600000|2023-10-03 10:40:00|7194.8|7194.8|7182.96|7182.96|7194.8|7194.8|7182.96|7182.96|0
1696329900000|2023-10-03 10:45:00|7181.96|7181.96|7186.85|7186.85|7187.69|7187.69|7181.96|7181.96|0
1696330200000|2023-10-03 10:50:00|7187.01|7187.01|7189.31|7189.31|7189.31|7189.31|7187.01|7187.01|0
1696330500000|2023-10-03 10:55:00|7188.83|7188.83|7186.62|7186.62|7188.99|7188.99|7186.62|7186.62|0
1696330800000|2023-10-03 11:00:00|7186.46|7186.46|7179.79|7179.79|7186.46|7186.46|7179.79|7179.79|0
1696331100000|2023-10-03 11:05:00|7177.79|7177.79|7180.5|7180.5|7180.65|7180.65|7177.79|7177.79|0
1696331400000|2023-10-03 11:10:00|7180.62|7180.62|7178.3|7178.3|7180.62|7180.62|7172.59|7172.59|0
1696331700000|2023-10-03 11:15:00|7178.46|7178.46|7171.11|7171.11|7180.46|7180.46|7171.11|7171.11|0
1696332000000|2023-10-03 11:20:00|7171.01|7171.01|7167.28|7167.28|7176.65|7176.65|7167.28|7167.28|0
1696332300000|2023-10-03 11:25:00|7167.76|7167.76|7176.39|7176.39|7176.57|7176.57|7167.44|7167.44|0
1696332600000|2023-10-03 11:30:00|7177.19|7177.19|7176.55|7176.55|7179.67|7179.67|7176.55|7176.55|0
1696332900000|2023-10-03 11:35:00|7175.83|7175.83|7171.81|7171.81|7175.83|7175.83|7168.69|7168.69|0
1696333200000|2023-10-03 11:40:00|7171.49|7171.49|7170.45|7170.45|7172.3|7172.3|7170.45|7170.45|0
1696333500000|2023-10-03 11:45:00|7170.61|7170.61|7166.04|7166.04|7170.61|7170.61|7166.04|7166.04|0
1696333800000|2023-10-03 11:50:00|7165.92|7165.92|7164.65|7164.65|7166.95|7166.95|7162.65|7162.65|0
1696334100000|2023-10-03 11:55:00|7166.47|7166.47|7165.43|7165.43|7166.47|7166.47|7162|7162|0
1696334400000|2023-10-03 12:00:00|7165.31|7165.31|7146.95|7146.95|7165.43|7165.43|7146.95|7146.95|0
1696334700000|2023-10-03 12:05:00|7146.79|7146.79|7145.94|7145.94|7147.31|7147.31|7140.15|7140.15|0
1696335000000|2023-10-03 12:10:00|7145.78|7145.78|7152.22|7152.22|7154.63|7154.63|7143.78|7143.78|0
1696335300000|2023-10-03 12:15:00|7155.86|7155.86|7153.01|7153.01|7155.86|7155.86|7150.64|7150.64|0
1696335600000|2023-10-03 12:20:00|7154.49|7154.49|7156.42|7156.42|7158.67|7158.67|7151.67|7151.67|0
1696335900000|2023-10-03 12:25:00|7157.06|7157.06|7168.87|7168.87|7169.63|7169.63|7156.74|7156.74|0
1696336200000|2023-10-03 12:30:00|7166.87|7166.87|7160.34|7160.34|7166.87|7166.87|7158.3|7158.3|0
1696336500000|2023-10-03 12:35:00|7161.34|7161.34|7155.39|7155.39|7161.34|7161.34|7153.39|7153.39|0
1696336800000|2023-10-03 12:40:00|7157.39|7157.39|7153.59|7153.59|7157.39|7157.39|7153.27|7153.27|0
1696337100000|2023-10-03 12:45:00|7153.91|7153.91|7160.16|7160.16|7160.64|7160.64|7153.91|7153.91|0
1696337400000|2023-10-03 12:50:00|7159.84|7159.84|7162.56|7162.56|7163.04|7163.04|7159.84|7159.84|0
1696337700000|2023-10-03 12:55:00|7162.88|7162.88|7166.89|7166.89|7166.89|7166.89|7161.81|7161.81|0
1696338000000|2023-10-03 13:00:00|7167.05|7167.05|7174.52|7174.52|7175.32|7175.32|7166.41|7166.41|0
1696338300000|2023-10-03 13:05:00|7174.76|7174.76|7176.37|7176.37|7178.81|7178.81|7173.06|7173.06|0
1696338600000|2023-10-03 13:10:00|7176.21|7176.21|7169.62|7169.62|7176.21|7176.21|7169.62|7169.62|0
1696338900000|2023-10-03 13:15:00|7169.46|7169.46|7168.66|7168.66|7170.49|7170.49|7167.54|7167.54|0
1696339200000|2023-10-03 13:20:00|7168.98|7168.98|7173.26|7173.26|7173.81|7173.81|7168.5|7168.5|0
1696339500000|2023-10-03 13:25:00|7173.42|7173.42|7193.6|7193.6|7193.6|7193.6|7173.42|7173.42|0
1696339800000|2023-10-03 13:30:00|7193.76|7193.76|7196.83|7196.83|7197.47|7197.47|7191.29|7191.29|0
1696340100000|2023-10-03 13:35:00|7198.65|7198.65|7204.73|7204.73|7207.54|7207.54|7196.65|7196.65|0
1696340400000|2023-10-03 13:40:00|7205.21|7205.21|7208.42|7208.42|7209.54|7209.54|7201.07|7201.07|0
1696340700000|2023-10-03 13:45:00|7208.58|7208.58|7214.26|7214.26|7214.26|7214.26|7205.82|7205.82|0
1696341000000|2023-10-03 13:50:00|7213.78|7213.78|7200.49|7200.49|7213.78|7213.78|7196.85|7196.85|0
1696341300000|2023-10-03 13:55:00|7199.49|7199.49|7197.85|7197.85|7202.01|7202.01|7197.85|7197.85|0
1696341600000|2023-10-03 14:00:00|7198.01|7198.01|7184.66|7184.66|7199.81|7199.81|7184.66|7184.66|0
1696341900000|2023-10-03 14:05:00|7183.66|7183.66|7180.7|7180.7|7186|7186|7180.7|7180.7|0
1696342200000|2023-10-03 14:10:00|7180.54|7180.54|7186.16|7186.16|7193.15|7193.15|7180.54|7180.54|0
1696342500000|2023-10-03 14:15:00|7185.91|7185.91|7169.21|7169.21|7185.91|7185.91|7169.21|7169.21|0
1696342800000|2023-10-03 14:20:00|7170.21|7170.21|7175.83|7175.83|7178.58|7178.58|7170.21|7170.21|0
1696343100000|2023-10-03 14:25:00|7175.99|7175.99|7172.91|7172.91|7180.74|7180.74|7172.91|7172.91|0
1696343400000|2023-10-03 14:30:00|7172.43|7172.43|7174.33|7174.33|7177.17|7177.17|7172.06|7172.06|0
1696343700000|2023-10-03 14:35:00|7174.81|7174.81|7163.08|7163.08|7176.81|7176.81|7163.08|7163.08|0
1696344000000|2023-10-03 14:40:00|7164.08|7164.08|7166.32|7166.32|7171.46|7171.46|7163.92|7163.92|0
1696344300000|2023-10-03 14:45:00|7166.16|7166.16|7165.23|7165.23|7166.64|7166.64|7160.25|7160.25|0
1696344600000|2023-10-03 14:50:00|7164.91|7164.91|7171.74|7171.74|7171.74|7171.74|7161.43|7161.43|0
1696344900000|2023-10-03 14:55:00|7171.42|7171.42|7174.27|7174.27|7174.43|7174.43|7171.09|7171.09|0
1696345200000|2023-10-03 15:00:00|7174.75|7174.75|7166.12|7166.12|7174.75|7174.75|7164.62|7164.62|0
1696345500000|2023-10-03 15:05:00|7164.12|7164.12|7159.45|7159.45|7165.12|7165.12|7158.61|7158.61|0
1696345800000|2023-10-03 15:10:00|7157.45|7157.45|7156.53|7156.53|7157.45|7157.45|7152.29|7152.29|0
1696346100000|2023-10-03 15:15:00|7156.37|7156.37|7158.61|7158.61|7158.61|7158.61|7154.07|7154.07|0
1696346400000|2023-10-03 15:20:00|7158.73|7158.73|7158.28|7158.28|7160.86|7160.86|7157.28|7157.28|0
1696346700000|2023-10-03 15:25:00|7158.12|7158.12|7156.3|7156.3|7158.12|7158.12|7149.64|7149.64|0
1696403700000|2023-10-04 07:15:00|7098.88|7098.88|7104.1|7104.1|7107.74|7107.74|7090.59|7090.59|0
1696404000000|2023-10-04 07:20:00|7105.06|7105.06|7097.59|7097.59|7105.06|7105.06|7089.64|7089.64|0
1696404300000|2023-10-04 07:25:00|7094.59|7094.59|7090.32|7090.32|7100.18|7100.18|7090.16|7090.16|0
1696404600000|2023-10-04 07:30:00|7092.14|7092.14|7069.42|7069.42|7092.14|7092.14|7068.6|7068.6|0
1696404900000|2023-10-04 07:35:00|7071.25|7071.25|7061.48|7061.48|7071.25|7071.25|7059.33|7059.33|0
1696405200000|2023-10-04 07:40:00|7060.84|7060.84|7081.67|7081.67|7081.67|7081.67|7054.85|7054.85|0
1696405500000|2023-10-04 07:45:00|7081.19|7081.19|7069.78|7069.78|7085.49|7085.49|7069.52|7069.52|0
1696405800000|2023-10-04 07:50:00|7069.9|7069.9|7066.21|7066.21|7069.9|7069.9|7066.21|7066.21|0
1696406100000|2023-10-04 07:55:00|7062.21|7062.21|7061.77|7061.77|7064.65|7064.65|7055.84|7055.84|0
1696406400000|2023-10-04 08:00:00|7062.77|7062.77|7055.72|7055.72|7064.59|7064.59|7048.2|7048.2|0
1696406700000|2023-10-04 08:05:00|7053.9|7053.9|7060.86|7060.86|7064.73|7064.73|7052.9|7052.9|0
1696407000000|2023-10-04 08:10:00|7061.86|7061.86|7062.64|7062.64|7066.82|7066.82|7060.56|7060.56|0
1696407300000|2023-10-04 08:15:00|7060.82|7060.82|7050.36|7050.36|7063.3|7063.3|7049.64|7049.64|0
1696407600000|2023-10-04 08:20:00|7051.09|7051.09|7050.6|7050.6|7053.58|7053.58|7048.8|7048.8|0
1696407900000|2023-10-04 08:25:00|7049.87|7049.87|7055.49|7055.49|7057.18|7057.18|7046.05|7046.05|0
1696408200000|2023-10-04 08:30:00|7054.76|7054.76|7049.7|7049.7|7056.62|7056.62|7047.02|7047.02|0
1696408500000|2023-10-04 08:35:00|7048.7|7048.7|7049.28|7049.28|7050.69|7050.69|7046.02|7046.02|0
1696408800000|2023-10-04 08:40:00|7050.28|7050.28|7054.12|7054.12|7054.12|7054.12|7047.47|7047.47|0
1696409100000|2023-10-04 08:45:00|7053.12|7053.12|7042.16|7042.16|7054.4|7054.4|7042.16|7042.16|0
1696409400000|2023-10-04 08:50:00|7041.8|7041.8|7041.13|7041.13|7041.96|7041.96|7037.84|7037.84|0
1696409700000|2023-10-04 08:55:00|7041.86|7041.86|7039.79|7039.79|7047.01|7047.01|7039.79|7039.79|0
1696410000000|2023-10-04 09:00:00|7039.06|7039.06|7037.83|7037.83|7040.11|7040.11|7036.03|7036.03|0
1696410300000|2023-10-04 09:05:00|7036.83|7036.83|7050.16|7050.16|7050.16|7050.16|7036.83|7036.83|0
1696410600000|2023-10-04 09:10:00|7048.7|7048.7|7043.19|7043.19|7048.7|7048.7|7043.19|7043.19|0
1696410900000|2023-10-04 09:15:00|7042.19|7042.19|7039.85|7039.85|7042.19|7042.19|7037.39|7037.39|0
1696411200000|2023-10-04 09:20:00|7039.12|7039.12|7043.05|7043.05|7044.05|7044.05|7033.06|7033.06|0
1696411500000|2023-10-04 09:25:00|7043.21|7043.21|7037.96|7037.96|7043.21|7043.21|7034.98|7034.98|0
1696411800000|2023-10-04 09:30:00|7037.8|7037.8|7041.85|7041.85|7043.31|7043.31|7037.8|7037.8|0
1696412100000|2023-10-04 09:35:00|7041.97|7041.97|7045.4|7045.4|7045.4|7045.4|7038.01|7038.01|0
1696412400000|2023-10-04 09:40:00|7047.41|7047.41|7053.07|7053.07|7053.94|7053.94|7045.24|7045.24|0
1696412700000|2023-10-04 09:45:00|7052.07|7052.07|7047.85|7047.85|7052.71|7052.71|7045.19|7045.19|0
1696413000000|2023-10-04 09:50:00|7050.04|7050.04|7054.2|7054.2|7056.46|7056.46|7050.04|7050.04|0
1696413300000|2023-10-04 09:55:00|7053.2|7053.2|7051.64|7051.64|7053.2|7053.2|7049.91|7049.91|0
1696413600000|2023-10-04 10:00:00|7051.32|7051.32|7050.71|7050.71|7054.37|7054.37|7050.07|7050.07|0
1696413900000|2023-10-04 10:05:00|7049.98|7049.98|7057.72|7057.72|7057.72|7057.72|7047.8|7047.8|0
1696414200000|2023-10-04 10:10:00|7057.56|7057.56|7060.37|7060.37|7062.25|7062.25|7056.79|7056.79|0
1696414500000|2023-10-04 10:15:00|7058.18|7058.18|7053.26|7053.26|7058.18|7058.18|7049.29|7049.29|0
1696414800000|2023-10-04 10:20:00|7052.78|7052.78|7049.58|7049.58|7052.78|7052.78|7049.58|7049.58|0
1696415100000|2023-10-04 10:25:00|7049.42|7049.42|7047.6|7047.6|7051.79|7051.79|7045.8|7045.8|0
1696415400000|2023-10-04 10:30:00|7047.12|7047.12|7044.03|7044.03|7048.9|7048.9|7039.52|7039.52|0
1696415700000|2023-10-04 10:35:00|7044.76|7044.76|7053.9|7053.9|7055.36|7055.36|7044.76|7044.76|0
1696416000000|2023-10-04 10:40:00|7053.58|7053.58|7048.05|7048.05|7053.58|7053.58|7048.05|7048.05|0
1696416300000|2023-10-04 10:45:00|7047.81|7047.81|7041.03|7041.03|7050.39|7050.39|7041.03|7041.03|0
1696416600000|2023-10-04 10:50:00|7040.03|7040.03|7025.31|7025.31|7040.03|7040.03|7024.58|7024.58|0
1696416900000|2023-10-04 10:55:00|7023.85|7023.85|7013.72|7013.72|7025.12|7025.12|7013.72|7013.72|0
1696417200000|2023-10-04 11:00:00|7013.55|7013.55|6997.81|6997.81|7013.55|7013.55|6993.76|6993.76|0
1696417500000|2023-10-04 11:05:00|6999.81|6999.81|7009.69|7009.69|7011.4|7011.4|6999.81|6999.81|0
1696417800000|2023-10-04 11:10:00|7008.96|7008.96|7008.93|7008.93|7010.39|7010.39|7004.72|7004.72|0
1696418100000|2023-10-04 11:15:00|7011.94|7011.94|7011.07|7011.07|7014.17|7014.17|7004.94|7004.94|0
1696418400000|2023-10-04 11:20:00|7011.23|7011.23|6998.06|6998.06|7011.23|7011.23|6997.09|6997.09|0
1696418700000|2023-10-04 11:25:00|6997.06|6997.06|6994.78|6994.78|7003.3|7003.3|6994.05|6994.05|0
1696419000000|2023-10-04 11:30:00|6995.51|6995.51|7001.44|7001.44|7007.13|7007.13|6995.51|6995.51|0
1696419300000|2023-10-04 11:35:00|7000.44|7000.44|7004.75|7004.75|7006.93|7006.93|6996.5|6996.5|0
1696419600000|2023-10-04 11:40:00|7005.48|7005.48|7011.23|7011.23|7013.69|7013.69|7003.5|7003.5|0
1696419900000|2023-10-04 11:45:00|7011.39|7011.39|7007.43|7007.43|7012.12|7012.12|7004.97|7004.97|0
1696420200000|2023-10-04 11:50:00|7007.75|7007.75|7018.01|7018.01|7019.65|7019.65|7007.75|7007.75|0
1696420500000|2023-10-04 11:55:00|7017.01|7017.01|7017.48|7017.48|7017.48|7017.48|7014.2|7014.2|0
1696420800000|2023-10-04 12:00:00|7018.48|7018.48|7022.18|7022.18|7023.54|7023.54|7017.96|7017.96|0
1696421100000|2023-10-04 12:05:00|7022.34|7022.34|7025.88|7025.88|7025.88|7025.88|7020.46|7020.46|0
1696421400000|2023-10-04 12:10:00|7024.42|7024.42|7026.81|7026.81|7026.81|7026.81|7020.63|7020.63|0
1696421700000|2023-10-04 12:15:00|7028.42|7028.42|7030.59|7030.59|7035.78|7035.78|7026.38|7026.38|0
1696422000000|2023-10-04 12:20:00|7030.11|7030.11|7035.05|7035.05|7035.85|7035.85|7029.51|7029.51|0
1696422300000|2023-10-04 12:25:00|7034.88|7034.88|7038.15|7038.15|7038.22|7038.22|7033.95|7033.95|0
1696422600000|2023-10-04 12:30:00|7040.47|7040.47|7043.52|7043.52|7044.25|7044.25|7034.26|7034.26|0
1696422900000|2023-10-04 12:35:00|7041.33|7041.33|7037.81|7037.81|7045.75|7045.75|7037.81|7037.81|0
1696423200000|2023-10-04 12:40:00|7038.54|7038.54|7037.07|7037.07|7038.54|7038.54|7036.47|7036.47|0
1696423500000|2023-10-04 12:45:00|7038.07|7038.07|7040.7|7040.7|7040.7|7040.7|7037.02|7037.02|0
1696423800000|2023-10-04 12:50:00|7039.97|7039.97|7032.8|7032.8|7041.65|7041.65|7032.8|7032.8|0
1696424100000|2023-10-04 12:55:00|7033.53|7033.53|7038.46|7038.46|7039.19|7039.19|7033.53|7033.53|0
1696424400000|2023-10-04 13:00:00|7039.46|7039.46|7049.67|7049.67|7050.05|7050.05|7039.03|7039.03|0
1696424700000|2023-10-04 13:05:00|7049.35|7049.35|7050.34|7050.34|7050.34|7050.34|7042.27|7042.27|0
1696425000000|2023-10-04 13:10:00|7050.5|7050.5|7057.74|7057.74|7057.99|7057.99|7050.5|7050.5|0
1696425300000|2023-10-04 13:15:00|7058.06|7058.06|7042.63|7042.63|7058.06|7058.06|7041.9|7041.9|0
1696425600000|2023-10-04 13:20:00|7042.95|7042.95|7043.3|7043.3|7043.3|7043.3|7037.4|7037.4|0
1696425900000|2023-10-04 13:25:00|7042.57|7042.57|7044.28|7044.28|7044.6|7044.6|7040.09|7040.09|0
1696426200000|2023-10-04 13:30:00|7043.27|7043.27|7035.22|7035.22|7043.27|7043.27|7035.22|7035.22|0
1696426500000|2023-10-04 13:35:00|7035.06|7035.06|7035.9|7035.9|7038.11|7038.11|7030.28|7030.28|0
1696426800000|2023-10-04 13:40:00|7036.06|7036.06|7034.88|7034.88|7038.52|7038.52|7031.97|7031.97|0
1696427100000|2023-10-04 13:45:00|7032.7|7032.7|7031.15|7031.15|7033.32|7033.32|7022.51|7022.51|0
1696427400000|2023-10-04 13:50:00|7030.98|7030.98|7032.73|7032.73|7038.43|7038.43|7022.21|7022.21|0
1696427700000|2023-10-04 13:55:00|7032.56|7032.56|7024.93|7024.93|7035.96|7035.96|7020.59|7020.59|0
1696428000000|2023-10-04 14:00:00|7025.09|7025.09|7013.11|7013.11|7026.12|7026.12|7011.65|7011.65|0
1696428300000|2023-10-04 14:05:00|7013.43|7013.43|7006.61|7006.61|7015.23|7015.23|7004.35|7004.35|0
1696428600000|2023-10-04 14:10:00|7006.45|7006.45|7007.9|7007.9|7016.21|7016.21|7006.45|7006.45|0
1696428900000|2023-10-04 14:15:00|7005.9|7005.9|7002.61|7002.61|7005.9|7005.9|6998.77|6998.77|0
1696429200000|2023-10-04 14:20:00|7001.15|7001.15|6983.18|6983.18|7001.15|7001.15|6982.04|6982.04|0
1696429500000|2023-10-04 14:25:00|6983.91|6983.91|6971.69|6971.69|6992.32|6992.32|6971.69|6971.69|0
1696429800000|2023-10-04 14:30:00|6971.59|6971.59|6976.71|6976.71|6982.6|6982.6|6971.59|6971.59|0
1696430100000|2023-10-04 14:35:00|6979.72|6979.72|6983.34|6983.34|6989.38|6989.38|6979.72|6979.72|0
1696430400000|2023-10-04 14:40:00|6983.5|6983.5|6983.02|6983.02|6989.02|6989.02|6982.4|6982.4|0
1696430700000|2023-10-04 14:45:00|6982.29|6982.29|6979.11|6979.11|6982.94|6982.94|6976|6976|0
1696431000000|2023-10-04 14:50:00|6980.57|6980.57|6986.56|6986.56|6988.41|6988.41|6980.57|6980.57|0
1696431300000|2023-10-04 14:55:00|6987.29|6987.29|6986.97|6986.97|6989.02|6989.02|6986.03|6986.03|0
1696431600000|2023-10-04 15:00:00|6986.87|6986.87|6980.7|6980.7|6986.97|6986.97|6980.7|6980.7|0
1696431900000|2023-10-04 15:05:00|6981.43|6981.43|6992.17|6992.17|6994.1|6994.1|6981.43|6981.43|0
1696432200000|2023-10-04 15:10:00|6992.27|6992.27|6986.97|6986.97|6994.22|6994.22|6986.24|6986.24|0
1696432500000|2023-10-04 15:15:00|6987.29|6987.29|6990.56|6990.56|6993.86|6993.86|6985.89|6985.89|0
1696432800000|2023-10-04 15:20:00|6990.72|6990.72|6986.54|6986.54|6991.45|6991.45|6986.06|6986.06|0
1696433100000|2023-10-04 15:25:00|6986.7|6986.7|6986.71|6986.71|6991.77|6991.77|6985.19|6985.19|0
1696490100000|2023-10-05 07:15:00|6959.97|6959.97|6976.72|6976.72|6976.72|6976.72|6959.9|6959.9|0
1696490400000|2023-10-05 07:20:00|6975.99|6975.99|6975.83|6975.83|6980.23|6980.23|6973.67|6973.67|0
1696490700000|2023-10-05 07:25:00|6975.36|6975.36|6974.07|6974.07|6978.28|6978.28|6971.67|6971.67|0
1696491000000|2023-10-05 07:30:00|6975.71|6975.71|6957.11|6957.11|6975.71|6975.71|6957.11|6957.11|0
1696491300000|2023-10-05 07:35:00|6957.27|6957.27|6960.3|6960.3|6962.37|6962.37|6954.02|6954.02|0
1696491600000|2023-10-05 07:40:00|6958.84|6958.84|6965.22|6965.22|6965.22|6965.22|6956.68|6956.68|0
1696491900000|2023-10-05 07:45:00|6965.06|6965.06|6964.74|6964.74|6970.92|6970.92|6964.74|6964.74|0
1696492200000|2023-10-05 07:50:00|6964.99|6964.99|6965.92|6965.92|6969.98|6969.98|6960.13|6960.13|0
1696492500000|2023-10-05 07:55:00|6966.65|6966.65|6963.8|6963.8|6970.47|6970.47|6961.8|6961.8|0
1696492800000|2023-10-05 08:00:00|6962.8|6962.8|6963.33|6963.33|6967.65|6967.65|6960.71|6960.71|0
1696493100000|2023-10-05 08:05:00|6962.85|6962.85|6959.84|6959.84|6962.85|6962.85|6956.52|6956.52|0
1696493400000|2023-10-05 08:10:00|6960.64|6960.64|6981.33|6981.33|6981.33|6981.33|6960.64|6960.64|0
1696493700000|2023-10-05 08:15:00|6980.33|6980.33|6992.01|6992.01|6992.01|6992.01|6974.14|6974.14|0
1696494000000|2023-10-05 08:20:00|6992.25|6992.25|7016.96|7016.96|7018.6|7018.6|6992.13|6992.13|0
1696494300000|2023-10-05 08:25:00|7016.71|7016.71|7014.77|7014.77|7019.99|7019.99|7014.71|7014.71|0
1696494600000|2023-10-05 08:30:00|7013.77|7013.77|7021.77|7021.77|7022.24|7022.24|7011.58|7011.58|0
1696494900000|2023-10-05 08:35:00|7017.76|7017.76|7015.39|7015.39|7019.1|7019.1|7013.13|7013.13|0
1696495200000|2023-10-05 08:40:00|7015.55|7015.55|7014.57|7014.57|7016.92|7016.92|7012.63|7012.63|0
1696495500000|2023-10-05 08:45:00|7014.89|7014.89|7009.11|7009.11|7017.56|7017.56|7009.11|7009.11|0
1696495800000|2023-10-05 08:50:00|7008.95|7008.95|7008.24|7008.24|7009.11|7009.11|7005.37|7005.37|0
1696496100000|2023-10-05 08:55:00|7007.24|7007.24|7002.1|7002.1|7007.24|7007.24|7001.1|7001.1|0
1696496400000|2023-10-05 09:00:00|7001.94|7001.94|6987.78|6987.78|7002.26|7002.26|6987.78|6987.78|0
1696496700000|2023-10-05 09:05:00|6988.51|6988.51|6997.32|6997.32|6997.55|6997.55|6985.68|6985.68|0
1696497000000|2023-10-05 09:10:00|6997.64|6997.64|6997.4|6997.4|6997.96|6997.96|6995.02|6995.02|0
1696497300000|2023-10-05 09:15:00|6996.4|6996.4|6990.21|6990.21|6997.72|6997.72|6989.98|6989.98|0
1696497600000|2023-10-05 09:20:00|6990.05|6990.05|6993.28|6993.28|6993.44|6993.44|6990.05|6990.05|0
1696497900000|2023-10-05 09:25:00|6993.4|6993.4|6994.29|6994.29|6996.32|6996.32|6992.49|6992.49|0
1696498200000|2023-10-05 09:30:00|6994.61|6994.61|6990.16|6990.16|6995.97|6995.97|6989.16|6989.16|0
1696498500000|2023-10-05 09:35:00|6992.16|6992.16|6992.64|6992.64|6998.08|6998.08|6992.16|6992.16|0
1696498800000|2023-10-05 09:40:00|6992.96|6992.96|6998.65|6998.65|6998.65|6998.65|6992.8|6992.8|0
1696499100000|2023-10-05 09:45:00|6999.13|6999.13|7003.06|7003.06|7003.06|7003.06|6997.88|6997.88|0
1696499400000|2023-10-05 09:50:00|7002.9|7002.9|7008.56|7008.56|7008.56|7008.56|7002.37|7002.37|0
1696499700000|2023-10-05 09:55:00|7008.4|7008.4|7014.13|7014.13|7014.38|7014.38|7008.4|7008.4|0
1696500000000|2023-10-05 10:00:00|7013.65|7013.65|7017.43|7017.43|7017.43|7017.43|7012.28|7012.28|0
1696500300000|2023-10-05 10:05:00|7018.43|7018.43|7015.95|7015.95|7019.73|7019.73|7012.78|7012.78|0
1696500600000|2023-10-05 10:10:00|7016.68|7016.68|7023.72|7023.72|7023.87|7023.87|7016.68|7016.68|0
1696500900000|2023-10-05 10:15:00|7024.72|7024.72|7019.17|7019.17|7024.72|7024.72|7018.69|7018.69|0
1696501200000|2023-10-05 10:20:00|7018.93|7018.93|7021.89|7021.89|7021.89|7021.89|7018.93|7018.93|0
1696501500000|2023-10-05 10:25:00|7023.35|7023.35|7023.92|7023.92|7025.99|7025.99|7023.28|7023.28|0
1696501800000|2023-10-05 10:30:00|7024.37|7024.37|7030.72|7030.72|7032.34|7032.34|7024.37|7024.37|0
1696502100000|2023-10-05 10:35:00|7029.99|7029.99|7033.37|7033.37|7034.39|7034.39|7029.83|7029.83|0
1696502400000|2023-10-05 10:40:00|7032.37|7032.37|7034.26|7034.26|7034.67|7034.67|7031.61|7031.61|0
1696502700000|2023-10-05 10:45:00|7034.99|7034.99|7029.64|7029.64|7035.15|7035.15|7029.64|7029.64|0
1696503000000|2023-10-05 10:50:00|7028.64|7028.64|7034.32|7034.32|7034.32|7034.32|7028.64|7028.64|0
1696503300000|2023-10-05 10:55:00|7034|7034|7033.84|7033.84|7037.1|7037.1|7033.84|7033.84|0
1696503600000|2023-10-05 11:00:00|7033.11|7033.11|7031.11|7031.11|7033.11|7033.11|7029.75|7029.75|0
1696503900000|2023-10-05 11:05:00|7030.63|7030.63|7029.49|7029.49|7030.63|7030.63|7027.49|7027.49|0
1696504200000|2023-10-05 11:10:00|7029.65|7029.65|7028.68|7028.68|7031.17|7031.17|7028.44|7028.44|0
1696504500000|2023-10-05 11:15:00|7029|7029|7030.38|7030.38|7030.54|7030.54|7028.57|7028.57|0
1696504800000|2023-10-05 11:20:00|7031.83|7031.83|7036.16|7036.16|7036.16|7036.16|7031.83|7031.83|0
1696505100000|2023-10-05 11:25:00|7036.89|7036.89|7042.68|7042.68|7044.06|7044.06|7036.89|7036.89|0
1696505400000|2023-10-05 11:30:00|7042.84|7042.84|7038.25|7038.25|7043.12|7043.12|7038.25|7038.25|0
1696505700000|2023-10-05 11:35:00|7037.93|7037.93|7042.19|7042.19|7044.19|7044.19|7036.13|7036.13|0
1696506000000|2023-10-05 11:40:00|7043.65|7043.65|7045.77|7045.77|7047.54|7047.54|7043.65|7043.65|0
1696506300000|2023-10-05 11:45:00|7045.93|7045.93|7045.1|7045.1|7046.09|7046.09|7043.65|7043.65|0
1696506600000|2023-10-05 11:50:00|7045.22|7045.22|7044.03|7044.03|7047.53|7047.53|7043.62|7043.62|0
1696506900000|2023-10-05 11:55:00|7044.15|7044.15|7046.37|7046.37|7046.37|7046.37|7044.03|7044.03|0
1696507200000|2023-10-05 12:00:00|7046.69|7046.69|7054.91|7054.91|7054.91|7054.91|7046.69|7046.69|0
1696507500000|2023-10-05 12:05:00|7055.07|7055.07|7053.05|7053.05|7055.07|7055.07|7051.73|7051.73|0
1696507800000|2023-10-05 12:10:00|7052.68|7052.68|7045.84|7045.84|7053|7053|7045.45|7045.45|0
1696508100000|2023-10-05 12:15:00|7047.3|7047.3|7046.64|7046.64|7049.92|7049.92|7046.64|7046.64|0
1696508400000|2023-10-05 12:20:00|7046.8|7046.8|7047.97|7047.97|7049.42|7049.42|7046.8|7046.8|0
1696508700000|2023-10-05 12:25:00|7047.24|7047.24|7050|7050|7050|7050|7046.92|7046.92|0
1696509000000|2023-10-05 12:30:00|7049.27|7049.27|7046.57|7046.57|7051.38|7051.38|7046.57|7046.57|0
1696509300000|2023-10-05 12:35:00|7045.57|7045.57|7043.18|7043.18|7045.57|7045.57|7038.52|7038.52|0
1696509600000|2023-10-05 12:40:00|7043.34|7043.34|7037.54|7037.54|7044.32|7044.32|7037.54|7037.54|0
1696509900000|2023-10-05 12:45:00|7037.38|7037.38|7031.88|7031.88|7037.38|7037.38|7029.78|7029.78|0
1696510200000|2023-10-05 12:50:00|7032.61|7032.61|7024.08|7024.08|7032.61|7032.61|7024.08|7024.08|0
1696510500000|2023-10-05 12:55:00|7023.76|7023.76|7019.65|7019.65|7024.35|7024.35|7018.19|7018.19|0
1696510800000|2023-10-05 13:00:00|7019.81|7019.81|7024.71|7024.71|7028.29|7028.29|7019.81|7019.81|0
1696511100000|2023-10-05 13:05:00|7022.71|7022.71|7030.04|7030.04|7030.04|7030.04|7020.39|7020.39|0
1696511400000|2023-10-05 13:10:00|7029.04|7029.04|7030.75|7030.75|7035.04|7035.04|7029.04|7029.04|0
1696511700000|2023-10-05 13:15:00|7029.75|7029.75|7039.19|7039.19|7039.51|7039.51|7028.31|7028.31|0
1696512000000|2023-10-05 13:20:00|7038.19|7038.19|7035.79|7035.79|7039.15|7039.15|7035.79|7035.79|0
1696512300000|2023-10-05 13:25:00|7035.63|7035.63|7035.74|7035.74|7042.19|7042.19|7035.47|7035.47|0
1696512600000|2023-10-05 13:30:00|7035.62|7035.62|7039.4|7039.4|7043.01|7043.01|7032.68|7032.68|0
1696512900000|2023-10-05 13:35:00|7037.94|7037.94|7033.88|7033.88|7043.33|7043.33|7033.88|7033.88|0
1696513200000|2023-10-05 13:40:00|7033.15|7033.15|7024.13|7024.13|7033.31|7033.31|7024.13|7024.13|0
1696513500000|2023-10-05 13:45:00|7025.13|7025.13|7035.28|7035.28|7035.28|7035.28|7025.13|7025.13|0
1696513800000|2023-10-05 13:50:00|7035.65|7035.65|7039.65|7039.65|7040.43|7040.43|7033.96|7033.96|0
1696514100000|2023-10-05 13:55:00|7038.92|7038.92|7037.7|7037.7|7043.09|7043.09|7036.39|7036.39|0
1696514400000|2023-10-05 14:00:00|7037.38|7037.38|7032.89|7032.89|7038|7038|7028.5|7028.5|0
1696514700000|2023-10-05 14:05:00|7031.43|7031.43|7033.07|7033.07|7033.39|7033.39|7027.65|7027.65|0
1696515000000|2023-10-05 14:10:00|7033.27|7033.27|7029.46|7029.46|7033.36|7033.36|7027.84|7027.84|0
1696515300000|2023-10-05 14:15:00|7031.26|7031.26|7035.93|7035.93|7036.65|7036.65|7028.21|7028.21|0
1696515600000|2023-10-05 14:20:00|7034.92|7034.92|7028.33|7028.33|7034.92|7034.92|7028.33|7028.33|0
1696515900000|2023-10-05 14:25:00|7028.09|7028.09|7034.97|7034.97|7037.96|7037.96|7027.97|7027.97|0
1696516200000|2023-10-05 14:30:00|7033.24|7033.24|7038.2|7038.2|7040.88|7040.88|7033.24|7033.24|0
1696516500000|2023-10-05 14:35:00|7037.2|7037.2|7016.59|7016.59|7037.2|7037.2|7016.59|7016.59|0
1696516800000|2023-10-05 14:40:00|7017.59|7017.59|7015|7015|7017.59|7017.59|7011.95|7011.95|0
1696517100000|2023-10-05 14:45:00|7014.52|7014.52|7011.56|7011.56|7014.79|7014.79|7011.56|7011.56|0
1696517400000|2023-10-05 14:50:00|7011.08|7011.08|7005.97|7005.97|7011.24|7011.24|7003.62|7003.62|0
1696517700000|2023-10-05 14:55:00|7006.29|7006.29|7001.37|7001.37|7007.29|7007.29|6999.03|6999.03|0
1696518000000|2023-10-05 15:00:00|7000.64|7000.64|6994.51|6994.51|7000.73|7000.73|6994.51|6994.51|0
1696518300000|2023-10-05 15:05:00|6994.67|6994.67|6990.15|6990.15|6994.67|6994.67|6985.15|6985.15|0
1696518600000|2023-10-05 15:10:00|6989.99|6989.99|6996.3|6996.3|6996.3|6996.3|6989.99|6989.99|0
1696518900000|2023-10-05 15:15:00|6994.85|6994.85|6998.62|6998.62|6998.62|6998.62|6991.93|6991.93|0
1696519200000|2023-10-05 15:20:00|6997.89|6997.89|6998.91|6998.91|7000.91|7000.91|6997.73|6997.73|0
1696519500000|2023-10-05 15:25:00|6998.18|6998.18|6995.9|6995.9|6999.14|6999.14|6994.64|6994.64|0
1696576500000|2023-10-06 07:15:00|7028.81|7028.81|7031.28|7031.28|7031.28|7031.28|7024.77|7024.77|0
1696576800000|2023-10-06 07:20:00|7032.24|7032.24|7047.76|7047.76|7047.76|7047.76|7031.31|7031.31|0
1696577100000|2023-10-06 07:25:00|7052.87|7052.87|7052.14|7052.14|7052.96|7052.96|7046.12|7046.12|0
1696577400000|2023-10-06 07:30:00|7051.5|7051.5|7042.34|7042.34|7051.7|7051.7|7040.18|7040.18|0
1696577700000|2023-10-06 07:35:00|7044.34|7044.34|7033.98|7033.98|7045.22|7045.22|7031.52|7031.52|0
1696578000000|2023-10-06 07:40:00|7035.44|7035.44|7016.82|7016.82|7036.56|7036.56|7016.5|7016.5|0
1696578300000|2023-10-06 07:45:00|7015.36|7015.36|7015.11|7015.11|7021.62|7021.62|7014.63|7014.63|0
1696578600000|2023-10-06 07:50:00|7014.63|7014.63|7024.66|7024.66|7024.66|7024.66|7013.63|7013.63|0
1696578900000|2023-10-06 07:55:00|7025.62|7025.62|7027.11|7027.11|7029.27|7029.27|7025.62|7025.62|0
1696579200000|2023-10-06 08:00:00|7028.11|7028.11|7025.78|7025.78|7034.22|7034.22|7025.78|7025.78|0
1696579500000|2023-10-06 08:05:00|7026.79|7026.79|7033.94|7033.94|7034.07|7034.07|7026.79|7026.79|0
1696579800000|2023-10-06 08:10:00|7034.26|7034.26|7036.19|7036.19|7042.01|7042.01|7034.26|7034.26|0
1696580100000|2023-10-06 08:15:00|7037.65|7037.65|7040.53|7040.53|7040.83|7040.83|7037.65|7037.65|0
1696580400000|2023-10-06 08:20:00|7040.65|7040.65|7042.13|7042.13|7044.13|7044.13|7040.38|7040.38|0
1696580700000|2023-10-06 08:25:00|7041.4|7041.4|7035.14|7035.14|7041.4|7041.4|7033.41|7033.41|0
1696581000000|2023-10-06 08:30:00|7035.78|7035.78|7028.57|7028.57|7035.94|7035.94|7028.57|7028.57|0
1696581300000|2023-10-06 08:35:00|7028.25|7028.25|7028.09|7028.09|7028.78|7028.78|7025.97|7025.97|0
1696581600000|2023-10-06 08:40:00|7028.82|7028.82|7034.87|7034.87|7034.87|7034.87|7027.93|7027.93|0
1696581900000|2023-10-06 08:45:00|7036.15|7036.15|7039.9|7039.9|7041.03|7041.03|7035.83|7035.83|0
1696582200000|2023-10-06 08:50:00|7040.06|7040.06|7041.62|7041.62|7043.29|7043.29|7040.06|7040.06|0
1696582500000|2023-10-06 08:55:00|7042.26|7042.26|7040.92|7040.92|7043.65|7043.65|7040.85|7040.85|0
1696582800000|2023-10-06 09:00:00|7041.65|7041.65|7037.66|7037.66|7042.33|7042.33|7037.66|7037.66|0
1696583100000|2023-10-06 09:05:00|7035.66|7035.66|7021.38|7021.38|7035.82|7035.82|7020.38|7020.38|0
1696583400000|2023-10-06 09:10:00|7021.86|7021.86|7026.92|7026.92|7028.33|7028.33|7021.86|7021.86|0
1696583700000|2023-10-06 09:15:00|7027.4|7027.4|7028.21|7028.21|7029.88|7029.88|7026.88|7026.88|0
1696584000000|2023-10-06 09:20:00|7029.33|7029.33|7033.41|7033.41|7033.41|7033.41|7029.33|7029.33|0
1696584300000|2023-10-06 09:25:00|7033.25|7033.25|7035.44|7035.44|7036.44|7036.44|7033.25|7033.25|0
1696584600000|2023-10-06 09:30:00|7036.4|7036.4|7037.3|7037.3|7037.3|7037.3|7033.94|7033.94|0
1696584900000|2023-10-06 09:35:00|7037.42|7037.42|7035.6|7035.6|7037.42|7037.42|7034.78|7034.78|0
1696585200000|2023-10-06 09:40:00|7036.6|7036.6|7037.41|7037.41|7037.41|7037.41|7036.28|7036.28|0
1696585500000|2023-10-06 09:45:00|7037.25|7037.25|7035.79|7035.79|7037.25|7037.25|7033.78|7033.78|0
1696585800000|2023-10-06 09:50:00|7035.06|7035.06|7042.37|7042.37|7043.82|7043.82|7034.06|7034.06|0
1696586100000|2023-10-06 09:55:00|7042.05|7042.05|7044.06|7044.06|7044.38|7044.38|7041.21|7041.21|0
1696586400000|2023-10-06 10:00:00|7043.05|7043.05|7031.94|7031.94|7043.05|7043.05|7031.94|7031.94|0
1696586700000|2023-10-06 10:05:00|7030.82|7030.82|7032.21|7032.21|7032.8|7032.8|7030.34|7030.34|0
1696587000000|2023-10-06 10:10:00|7032.05|7032.05|7029.76|7029.76|7032.05|7032.05|7028.76|7028.76|0
1696587300000|2023-10-06 10:15:00|7028.76|7028.76|7027.96|7027.96|7029.24|7029.24|7026.47|7026.47|0
1696587600000|2023-10-06 10:20:00|7028.6|7028.6|7024.47|7024.47|7029.6|7029.6|7022.47|7022.47|0
1696587900000|2023-10-06 10:25:00|7024.79|7024.79|7026.94|7026.94|7026.94|7026.94|7024.79|7024.79|0
1696588200000|2023-10-06 10:30:00|7025.94|7025.94|7016.84|7016.84|7025.94|7025.94|7016.84|7016.84|0
1696588500000|2023-10-06 10:35:00|7017.16|7017.16|7014.19|7014.19|7018.33|7018.33|7014.19|7014.19|0
1696588800000|2023-10-06 10:40:00|7013.46|7013.46|7015.29|7015.29|7015.29|7015.29|7013.29|7013.29|0
1696589100000|2023-10-06 10:45:00|7017.48|7017.48|7013|7013|7017.94|7017.94|7013|7013|0
1696589400000|2023-10-06 10:50:00|7014.46|7014.46|7015.82|7015.82|7015.98|7015.98|7014.46|7014.46|0
1696589700000|2023-10-06 10:55:00|7015.5|7015.5|7015.18|7015.18|7019.21|7019.21|7013.18|7013.18|0
1696590000000|2023-10-06 11:00:00|7014.81|7014.81|7007.03|7007.03|7014.81|7014.81|7005.2|7005.2|0
1696590300000|2023-10-06 11:05:00|7006.03|7006.03|6996.18|6996.18|7006.03|7006.03|6993.67|6993.67|0
1696590600000|2023-10-06 11:10:00|6998.18|6998.18|6995.08|6995.08|7000.64|7000.64|6995.08|6995.08|0
1696590900000|2023-10-06 11:15:00|6996.08|6996.08|7003.79|7003.79|7003.79|7003.79|6995.08|6995.08|0
1696591200000|2023-10-06 11:20:00|7003.63|7003.63|7003.9|7003.9|7003.9|7003.9|7001.08|7001.08|0
1696591500000|2023-10-06 11:25:00|7003.26|7003.26|6998.62|6998.62|7004.26|7004.26|6998.62|6998.62|0
1696591800000|2023-10-06 11:30:00|6997.5|6997.5|6993.15|6993.15|6997.74|6997.74|6991.42|6991.42|0
1696592100000|2023-10-06 11:35:00|6994.15|6994.15|6991.3|6991.3|6994.15|6994.15|6991.14|6991.14|0
1696592400000|2023-10-06 11:40:00|6992.3|6992.3|6989.88|6989.88|6992.5|6992.5|6989.88|6989.88|0
1696592700000|2023-10-06 11:45:00|6990.61|6990.61|6989.46|6989.46|6994.74|6994.74|6988.82|6988.82|0
1696593000000|2023-10-06 11:50:00|6988.46|6988.46|6985.42|6985.42|6991.15|6991.15|6985.42|6985.42|0
1696593300000|2023-10-06 11:55:00|6984.69|6984.69|6978.72|6978.72|6984.69|6984.69|6977.79|6977.79|0
1696593600000|2023-10-06 12:00:00|6977.72|6977.72|6975.98|6975.98|6980.4|6980.4|6975.66|6975.66|0
1696593900000|2023-10-06 12:05:00|6976.98|6976.98|6978.74|6978.74|6979.39|6979.39|6974.64|6974.64|0
1696594200000|2023-10-06 12:10:00|6979.06|6979.06|6983.16|6983.16|6984.16|6984.16|6979.06|6979.06|0
1696594500000|2023-10-06 12:15:00|6983.89|6983.89|6983.07|6983.07|6986.9|6986.9|6982.34|6982.34|0
1696594800000|2023-10-06 12:20:00|6982.75|6982.75|6979.7|6979.7|6982.75|6982.75|6978.33|6978.33|0
1696595100000|2023-10-06 12:25:00|6978.69|6978.69|6980.83|6980.83|6982.53|6982.53|6978.69|6978.69|0
1696595400000|2023-10-06 12:30:00|6981.83|6981.83|6960.22|6960.22|6981.83|6981.83|6954.41|6954.41|0
1696595700000|2023-10-06 12:35:00|6958.77|6958.77|6965.2|6965.2|6971.07|6971.07|6958.77|6958.77|0
1696596000000|2023-10-06 12:40:00|6963.01|6963.01|6956.86|6956.86|6965.28|6965.28|6950.33|6950.33|0
1696596300000|2023-10-06 12:45:00|6956.54|6956.54|6946.22|6946.22|6956.91|6956.91|6946.22|6946.22|0
1696596600000|2023-10-06 12:50:00|6946.06|6946.06|6934.26|6934.26|6946.22|6946.22|6929.13|6929.13|0
1696596900000|2023-10-06 12:55:00|6934.1|6934.1|6929.31|6929.31|6940.1|6940.1|6925.92|6925.92|0
1696597200000|2023-10-06 13:00:00|6929.43|6929.43|6920.15|6920.15|6929.87|6929.87|6919.83|6919.83|0
1696597500000|2023-10-06 13:05:00|6920.31|6920.31|6925.57|6925.57|6929.62|6929.62|6919.58|6919.58|0
1696597800000|2023-10-06 13:10:00|6925.89|6925.89|6916.53|6916.53|6925.89|6925.89|6916.53|6916.53|0
1696598100000|2023-10-06 13:15:00|6916.69|6916.69|6938.23|6938.23|6938.23|6938.23|6916.69|6916.69|0
1696598400000|2023-10-06 13:20:00|6938.39|6938.39|6946.8|6946.8|6947.08|6947.08|6938.39|6938.39|0
1696598700000|2023-10-06 13:25:00|6946.68|6946.68|6941.6|6941.6|6950.49|6950.49|6941.6|6941.6|0
1696599000000|2023-10-06 13:30:00|6940.14|6940.14|6958.54|6958.54|6959.13|6959.13|6938.84|6938.84|0
1696599300000|2023-10-06 13:35:00|6958.38|6958.38|6962.43|6962.43|6969.14|6969.14|6956.78|6956.78|0
1696599600000|2023-10-06 13:40:00|6962.27|6962.27|6950.24|6950.24|6962.27|6962.27|6950.24|6950.24|0
1696599900000|2023-10-06 13:45:00|6951.24|6951.24|6944.96|6944.96|6958.83|6958.83|6944.96|6944.96|0
1696600200000|2023-10-06 13:50:00|6940.95|6940.95|6924.4|6924.4|6941.79|6941.79|6921.41|6921.41|0
1696600500000|2023-10-06 13:55:00|6924.88|6924.88|6924.63|6924.63|6925.88|6925.88|6914.46|6914.46|0
1696600800000|2023-10-06 14:00:00|6925.11|6925.11|6913.68|6913.68|6928.14|6928.14|6911.79|6911.79|0
1696601100000|2023-10-06 14:05:00|6912.95|6912.95|6906.31|6906.31|6912.95|6912.95|6901.65|6901.65|0
1696601400000|2023-10-06 14:10:00|6905.99|6905.99|6901.43|6901.43|6905.99|6905.99|6894.36|6894.36|0
1696601700000|2023-10-06 14:15:00|6901.07|6901.07|6892.52|6892.52|6903.43|6903.43|6891.52|6891.52|0
1696602000000|2023-10-06 14:20:00|6893.25|6893.25|6897.6|6897.6|6897.6|6897.6|6886.98|6886.98|0
1696602300000|2023-10-06 14:25:00|6899.05|6899.05|6914.22|6914.22|6916.28|6916.28|6896.87|6896.87|0
1696602600000|2023-10-06 14:30:00|6914.95|6914.95|6920.91|6920.91|6923.35|6923.35|6914.95|6914.95|0
1696602900000|2023-10-06 14:35:00|6920.75|6920.75|6930.63|6930.63|6931.63|6931.63|6919.75|6919.75|0
1696603200000|2023-10-06 14:40:00|6930.95|6930.95|6936.14|6936.14|6936.2|6936.2|6929.97|6929.97|0
1696603500000|2023-10-06 14:45:00|6935.66|6935.66|6936.65|6936.65|6938.86|6938.86|6932.7|6932.7|0
1696603800000|2023-10-06 14:50:00|6936.29|6936.29|6937.96|6937.96|6943.75|6943.75|6936.01|6936.01|0
1696604100000|2023-10-06 14:55:00|6938.68|6938.68|6948.56|6948.56|6948.56|6948.56|6936.84|6936.84|0
1696604400000|2023-10-06 15:00:00|6948.92|6948.92|6959.77|6959.77|6961.5|6961.5|6948.19|6948.19|0
1696604700000|2023-10-06 15:05:00|6960.25|6960.25|6966.29|6966.29|6966.35|6966.35|6960.25|6960.25|0
1696605000000|2023-10-06 15:10:00|6965.56|6965.56|6971.1|6971.1|6973.15|6973.15|6963.91|6963.91|0
1696605300000|2023-10-06 15:15:00|6969.64|6969.64|6977.71|6977.71|6978.76|6978.76|6969.64|6969.64|0
1696605600000|2023-10-06 15:20:00|6977.41|6977.41|6982.35|6982.35|6983.88|6983.88|6976.96|6976.96|0
1696605900000|2023-10-06 15:25:00|6981.62|6981.62|6988.29|6988.29|6988.29|6988.29|6980.05|6980.05|0
1696835700000|2023-10-09 07:15:00|7110.84|7110.84|7130.22|7130.22|7132.04|7132.04|7109.84|7109.84|0
1696836000000|2023-10-09 07:20:00|7132.04|7132.04|7122.79|7122.79|7132.04|7132.04|7109.19|7109.19|0
1696836300000|2023-10-09 07:25:00|7123.11|7123.11|7153.72|7153.72|7153.72|7153.72|7123.11|7123.11|0
1696836600000|2023-10-09 07:30:00|7148.26|7148.26|7145.59|7145.59|7150.18|7150.18|7139.07|7139.07|0
1696836900000|2023-10-09 07:35:00|7149.24|7149.24|7162.91|7162.91|7170.54|7170.54|7145.59|7145.59|0
1696837200000|2023-10-09 07:40:00|7162.27|7162.27|7147.23|7147.23|7162.27|7162.27|7143.58|7143.58|0
1696837500000|2023-10-09 07:45:00|7146.23|7146.23|7158.64|7158.64|7158.64|7158.64|7141.62|7141.62|0
1696837800000|2023-10-09 07:50:00|7159.64|7159.64|7160.82|7160.82|7166.27|7166.27|7159.64|7159.64|0
1696838100000|2023-10-09 07:55:00|7159|7159|7150.74|7150.74|7162.17|7162.17|7149.73|7149.73|0
1696838400000|2023-10-09 08:00:00|7150.41|7150.41|7146.34|7146.34|7158.73|7158.73|7145.77|7145.77|0
1696838700000|2023-10-09 08:05:00|7146.18|7146.18|7134.36|7134.36|7149.82|7149.82|7134.36|7134.36|0
1696839000000|2023-10-09 08:10:00|7136.36|7136.36|7130.51|7130.51|7136.84|7136.84|7129.83|7129.83|0
1696839300000|2023-10-09 08:15:00|7128.51|7128.51|7130.49|7130.49|7132.47|7132.47|7128.51|7128.51|0
1696839600000|2023-10-09 08:20:00|7128.49|7128.49|7127.98|7127.98|7138.08|7138.08|7127.98|7127.98|0
1696839900000|2023-10-09 08:25:00|7127.34|7127.34|7128.14|7128.14|7128.46|7128.46|7111.7|7111.7|0
1696840200000|2023-10-09 08:30:00|7127.82|7127.82|7138.61|7138.61|7139.51|7139.51|7127.82|7127.82|0
1696840500000|2023-10-09 08:35:00|7136.79|7136.79|7155.55|7155.55|7155.71|7155.71|7136.47|7136.47|0
1696840800000|2023-10-09 08:40:00|7153.73|7153.73|7144.38|7144.38|7153.73|7153.73|7144.38|7144.38|0
1696841100000|2023-10-09 08:45:00|7144.06|7144.06|7156.33|7156.33|7156.33|7156.33|7144.06|7144.06|0
1696841400000|2023-10-09 08:50:00|7156.08|7156.08|7163.91|7163.91|7163.91|7163.91|7156.08|7156.08|0
1696841700000|2023-10-09 08:55:00|7164.55|7164.55|7171.53|7171.53|7171.53|7171.53|7164.23|7164.23|0
1696842000000|2023-10-09 09:00:00|7169.71|7169.71|7175.21|7175.21|7175.21|7175.21|7160.88|7160.88|0
1696842300000|2023-10-09 09:05:00|7175.05|7175.05|7183.46|7183.46|7183.46|7183.46|7175.01|7175.01|0
1696842600000|2023-10-09 09:10:00|7183.62|7183.62|7181.11|7181.11|7185.62|7185.62|7178.28|7178.28|0
1696842900000|2023-10-09 09:15:00|7183.11|7183.11|7192.54|7192.54|7192.54|7192.54|7183.11|7183.11|0
1696843200000|2023-10-09 09:20:00|7190.71|7190.71|7185.34|7185.34|7195.09|7195.09|7185.34|7185.34|0
1696843500000|2023-10-09 09:25:00|7185.18|7185.18|7183.07|7183.07|7185.4|7185.4|7179.75|7179.75|0
1696843800000|2023-10-09 09:30:00|7181.25|7181.25|7171.85|7171.85|7182.07|7182.07|7171.85|7171.85|0
1696844100000|2023-10-09 09:35:00|7173.68|7173.68|7164.8|7164.8|7173.68|7173.68|7164.8|7164.8|0
1696844400000|2023-10-09 09:40:00|7162.61|7162.61|7160.36|7160.36|7165.6|7165.6|7158.53|7158.53|0
1696844700000|2023-10-09 09:45:00|7156.71|7156.71|7152.91|7152.91|7164.64|7164.64|7151.95|7151.95|0
1696845000000|2023-10-09 09:50:00|7152.75|7152.75|7150.28|7150.28|7153.07|7153.07|7150.25|7150.25|0
1696845300000|2023-10-09 09:55:00|7148.46|7148.46|7149.73|7149.73|7149.73|7149.73|7142.9|7142.9|0
1696845600000|2023-10-09 10:00:00|7147.91|7147.91|7146.36|7146.36|7149.91|7149.91|7146.1|7146.1|0
1696845900000|2023-10-09 10:05:00|7146.2|7146.2|7148.53|7148.53|7148.53|7148.53|7144.38|7144.38|0
1696846200000|2023-10-09 10:10:00|7148.85|7148.85|7153.8|7153.8|7155.3|7155.3|7147.69|7147.69|0
1696846500000|2023-10-09 10:15:00|7153.64|7153.64|7153.8|7153.8|7162.05|7162.05|7152.68|7152.68|0
1696846800000|2023-10-09 10:20:00|7153.44|7153.44|7144.17|7144.17|7153.44|7153.44|7143.05|7143.05|0
1696847100000|2023-10-09 10:25:00|7144.01|7144.01|7140.21|7140.21|7146.14|7146.14|7140.21|7140.21|0
1696847400000|2023-10-09 10:30:00|7140.09|7140.09|7138.64|7138.64|7142.67|7142.67|7138.64|7138.64|0
1696847700000|2023-10-09 10:35:00|7140.47|7140.47|7146.44|7146.44|7146.44|7146.44|7139.47|7139.47|0
1696848000000|2023-10-09 10:40:00|7145.96|7145.96|7142.32|7142.32|7145.96|7145.96|7139.67|7139.67|0
1696848300000|2023-10-09 10:45:00|7140.49|7140.49|7142.32|7142.32|7142.32|7142.32|7140.49|7140.49|0
1696848600000|2023-10-09 10:50:00|7140.31|7140.31|7138.02|7138.02|7143.31|7143.31|7138.02|7138.02|0
1696848900000|2023-10-09 10:55:00|7136.2|7136.2|7133.44|7133.44|7139.6|7139.6|7132.94|7132.94|0
1696849200000|2023-10-09 11:00:00|7129.79|7129.79|7131|7131|7133.12|7133.12|7127.25|7127.25|0
1696849500000|2023-10-09 11:05:00|7131.32|7131.32|7121.4|7121.4|7133.3|7133.3|7121.4|7121.4|0
1696849800000|2023-10-09 11:10:00|7119.58|7119.58|7109.31|7109.31|7119.58|7119.58|7109.31|7109.31|0
1696850100000|2023-10-09 11:15:00|7109.79|7109.79|7107.83|7107.83|7117.08|7117.08|7107.03|7107.03|0
1696850400000|2023-10-09 11:20:00|7106.01|7106.01|7103.97|7103.97|7106.19|7106.19|7100.81|7100.81|0
1696850700000|2023-10-09 11:25:00|7103.65|7103.65|7113.88|7113.88|7113.88|7113.88|7103.65|7103.65|0
1696851000000|2023-10-09 11:30:00|7112.88|7112.88|7105.75|7105.75|7113.06|7113.06|7105.75|7105.75|0
1696851300000|2023-10-09 11:35:00|7107.57|7107.57|7109.39|7109.39|7114.22|7114.22|7105.75|7105.75|0
1696851600000|2023-10-09 11:40:00|7109.23|7109.23|7106.9|7106.9|7110.9|7110.9|7106.9|7106.9|0
1696851900000|2023-10-09 11:45:00|7106.58|7106.58|7105.36|7105.36|7107.58|7107.58|7105.36|7105.36|0
1696852200000|2023-10-09 11:50:00|7107.18|7107.18|7105.18|7105.18|7107.18|7107.18|7102.53|7102.53|0
1696852500000|2023-10-09 11:55:00|7104.18|7104.18|7096.97|7096.97|7104.18|7104.18|7094.65|7094.65|0
1696852800000|2023-10-09 12:00:00|7098.79|7098.79|7094.81|7094.81|7104.44|7104.44|7094.81|7094.81|0
1696853100000|2023-10-09 12:05:00|7092.99|7092.99|7093.99|7093.99|7093.99|7093.99|7090.51|7090.51|0
1696853400000|2023-10-09 12:10:00|7093.83|7093.83|7092.59|7092.59|7093.99|7093.99|7091.36|7091.36|0
1696853700000|2023-10-09 12:15:00|7094.59|7094.59|7102.37|7102.37|7103.63|7103.63|7094.59|7094.59|0
1696854000000|2023-10-09 12:20:00|7100.55|7100.55|7094.91|7094.91|7100.55|7100.55|7094.91|7094.91|0
1696854300000|2023-10-09 12:25:00|7093.08|7093.08|7091.42|7091.42|7093.72|7093.72|7091.26|7091.26|0
1696854600000|2023-10-09 12:30:00|7090.42|7090.42|7085.42|7085.42|7090.42|7090.42|7084.94|7084.94|0
1696854900000|2023-10-09 12:35:00|7088.38|7088.38|7073.18|7073.18|7089.38|7089.38|7073.18|7073.18|0
1696855200000|2023-10-09 12:40:00|7072.18|7072.18|7076.18|7076.18|7078.02|7078.02|7072.18|7072.18|0
1696855500000|2023-10-09 12:45:00|7075.58|7075.58|7079.98|7079.98|7081.46|7081.46|7073.57|7073.57|0
1696855800000|2023-10-09 12:50:00|7078.16|7078.16|7083.03|7083.03|7083.35|7083.35|7078.16|7078.16|0
1696856100000|2023-10-09 12:55:00|7082.71|7082.71|7072.08|7072.08|7082.87|7082.87|7072.08|7072.08|0
1696856400000|2023-10-09 13:00:00|7071.92|7071.92|7072.94|7072.94|7078.71|7078.71|7070.1|7070.1|0
1696856700000|2023-10-09 13:05:00|7073.94|7073.94|7061.25|7061.25|7073.94|7073.94|7061.25|7061.25|0
1696857000000|2023-10-09 13:10:00|7060.93|7060.93|7067.4|7067.4|7067.4|7067.4|7057.63|7057.63|0
1696857300000|2023-10-09 13:15:00|7066.92|7066.92|7058.57|7058.57|7066.92|7066.92|7055.93|7055.93|0
1696857600000|2023-10-09 13:20:00|7057.57|7057.57|7057.25|7057.25|7060.55|7060.55|7052.46|7052.46|0
1696857900000|2023-10-09 13:25:00|7059.25|7059.25|7052.88|7052.88|7059.41|7059.41|7052.57|7052.57|0
1696858200000|2023-10-09 13:30:00|7054.7|7054.7|7083.62|7083.62|7083.82|7083.82|7051.36|7051.36|0
1696858500000|2023-10-09 13:35:00|7083.78|7083.78|7086.1|7086.1|7091.8|7091.8|7075.75|7075.75|0
1696858800000|2023-10-09 13:40:00|7086.26|7086.26|7104.61|7104.61|7105.62|7105.62|7086.06|7086.06|0
1696859100000|2023-10-09 13:45:00|7106.44|7106.44|7110.3|7110.3|7110.98|7110.98|7103.47|7103.47|0
1696859400000|2023-10-09 13:50:00|7110.62|7110.62|7112.58|7112.58|7115.38|7115.38|7109.46|7109.46|0
1696859700000|2023-10-09 13:55:00|7111.58|7111.58|7106.29|7106.29|7117.56|7117.56|7105.97|7105.97|0
1696860000000|2023-10-09 14:00:00|7106.61|7106.61|7104.6|7104.6|7108.83|7108.83|7103.45|7103.45|0
1696860300000|2023-10-09 14:05:00|7104.44|7104.44|7109.87|7109.87|7110.51|7110.51|7100.92|7100.92|0
1696860600000|2023-10-09 14:10:00|7110.87|7110.87|7124.62|7124.62|7126.77|7126.77|7106.11|7106.11|0
1696860900000|2023-10-09 14:15:00|7125.63|7125.63|7125.12|7125.12|7126.13|7126.13|7119.98|7119.98|0
1696861200000|2023-10-09 14:20:00|7125.44|7125.44|7138.87|7138.87|7139.47|7139.47|7124.12|7124.12|0
1696861500000|2023-10-09 14:25:00|7139.19|7139.19|7134.63|7134.63|7145.48|7145.48|7132.39|7132.39|0
1696861800000|2023-10-09 14:30:00|7134.79|7134.79|7142.92|7142.92|7143.08|7143.08|7134.79|7134.79|0
1696862100000|2023-10-09 14:35:00|7141.1|7141.1|7144.25|7144.25|7144.74|7144.74|7139.44|7139.44|0
1696862400000|2023-10-09 14:40:00|7143.25|7143.25|7147.61|7147.61|7149.53|7149.53|7142.61|7142.61|0
1696862700000|2023-10-09 14:45:00|7145.79|7145.79|7137.7|7137.7|7145.95|7145.95|7137.37|7137.37|0
1696863000000|2023-10-09 14:50:00|7136.7|7136.7|7137.19|7137.19|7141.08|7141.08|7133.88|7133.88|0
1696863300000|2023-10-09 14:55:00|7139.01|7139.01|7145.87|7145.87|7146.87|7146.87|7135.41|7135.41|0
1696863600000|2023-10-09 15:00:00|7144.86|7144.86|7141.61|7141.61|7149.32|7149.32|7141.29|7141.29|0
1696863900000|2023-10-09 15:05:00|7142.62|7142.62|7130.02|7130.02|7144.44|7144.44|7130.02|7130.02|0
1696864200000|2023-10-09 15:10:00|7130.14|7130.14|7129.02|7129.02|7133.74|7133.74|7124.77|7124.77|0
1696864500000|2023-10-09 15:15:00|7129.34|7129.34|7133.41|7133.41|7136.21|7136.21|7126.03|7126.03|0
1696864800000|2023-10-09 15:20:00|7133.57|7133.57|7129.99|7129.99|7135.08|7135.08|7128.99|7128.99|0
1696865100000|2023-10-09 15:25:00|7130.31|7130.31|7128.85|7128.85|7131.93|7131.93|7126.27|7126.27|0
1696922100000|2023-10-10 07:15:00|7227.16|7227.16|7229.3|7229.3|7239.05|7239.05|7227.16|7227.16|0
1696922400000|2023-10-10 07:20:00|7228.5|7228.5|7233.85|7233.85|7237.49|7237.49|7226.15|7226.15|0
1696922700000|2023-10-10 07:25:00|7234.17|7234.17|7214.29|7214.29|7234.65|7234.65|7213.65|7213.65|0
1696923000000|2023-10-10 07:30:00|7215.09|7215.09|7241.94|7241.94|7241.94|7241.94|7215.09|7215.09|0
1696923300000|2023-10-10 07:35:00|7240.11|7240.11|7260.5|7260.5|7261.3|7261.3|7237.69|7237.69|0
1696923600000|2023-10-10 07:40:00|7261.14|7261.14|7250.1|7250.1|7266.12|7266.12|7249.92|7249.92|0
1696923900000|2023-10-10 07:45:00|7250.72|7250.72|7256.79|7256.79|7256.95|7256.95|7248.65|7248.65|0
1696924200000|2023-10-10 07:50:00|7254.79|7254.79|7252.89|7252.89|7254.79|7254.79|7246.2|7246.2|0
1696924500000|2023-10-10 07:55:00|7253.89|7253.89|7262.32|7262.32|7264|7264|7253.89|7253.89|0
1696924800000|2023-10-10 08:00:00|7260.5|7260.5|7252.96|7252.96|7264.84|7264.84|7252.63|7252.63|0
1696925100000|2023-10-10 08:05:00|7251.14|7251.14|7256.52|7256.52|7258.36|7258.36|7246.53|7246.53|0
1696925400000|2023-10-10 08:10:00|7259.52|7259.52|7268.03|7268.03|7274.36|7274.36|7255.84|7255.84|0
1696925700000|2023-10-10 08:15:00|7268.19|7268.19|7260.74|7260.74|7273.11|7273.11|7260.42|7260.42|0
1696926000000|2023-10-10 08:20:00|7258.92|7258.92|7250.45|7250.45|7258.92|7258.92|7248.4|7248.4|0
1696926300000|2023-10-10 08:25:00|7251.45|7251.45|7236.76|7236.76|7252.29|7252.29|7236.76|7236.76|0
1696926600000|2023-10-10 08:30:00|7238.59|7238.59|7236.48|7236.48|7240.57|7240.57|7236|7236|0
1696926900000|2023-10-10 08:35:00|7236.61|7236.61|7237.88|7237.88|7238.21|7238.21|7235.76|7235.76|0
1696927200000|2023-10-10 08:40:00|7236.88|7236.88|7236.07|7236.07|7240.86|7240.86|7233.77|7233.77|0
1696927500000|2023-10-10 08:45:00|7238.89|7238.89|7238.54|7238.54|7239.9|7239.9|7232.69|7232.69|0
1696927800000|2023-10-10 08:50:00|7236.71|7236.71|7239.8|7239.8|7239.8|7239.8|7235.97|7235.97|0
1696928100000|2023-10-10 08:55:00|7240.12|7240.12|7241.74|7241.74|7245.94|7245.94|7240.04|7240.04|0
1696928400000|2023-10-10 09:00:00|7240.74|7240.74|7236.11|7236.11|7240.74|7240.74|7233.05|7233.05|0
1696928700000|2023-10-10 09:05:00|7237.94|7237.94|7229.38|7229.38|7239.76|7239.76|7229.22|7229.22|0
1696929000000|2023-10-10 09:10:00|7229.22|7229.22|7233.83|7233.83|7233.83|7233.83|7226.72|7226.72|0
1696929300000|2023-10-10 09:15:00|7233.99|7233.99|7233.43|7233.43|7239.88|7239.88|7232.67|7232.67|0
1696929600000|2023-10-10 09:20:00|7233.75|7233.75|7232.43|7232.43|7233.75|7233.75|7227.49|7227.49|0
1696929900000|2023-10-10 09:25:00|7233.43|7233.43|7234.96|7234.96|7236.58|7236.58|7233.43|7233.43|0
1696930200000|2023-10-10 09:30:00|7233.13|7233.13|7231.64|7231.64|7234.96|7234.96|7228.47|7228.47|0
1696930500000|2023-10-10 09:35:00|7229.81|7229.81|7223.28|7223.28|7231.64|7231.64|7222.72|7222.72|0
1696930800000|2023-10-10 09:40:00|7224.29|7224.29|7220.98|7220.98|7224.29|7224.29|7220.98|7220.98|0
1696931100000|2023-10-10 09:45:00|7221.14|7221.14|7223.97|7223.97|7223.97|7223.97|7221.14|7221.14|0
1696931400000|2023-10-10 09:50:00|7224.61|7224.61|7229.23|7229.23|7229.87|7229.87|7221.6|7221.6|0
1696931700000|2023-10-10 09:55:00|7229.07|7229.07|7232.73|7232.73|7233.89|7233.89|7229.07|7229.07|0
1696932000000|2023-10-10 10:00:00|7231.73|7231.73|7232.55|7232.55|7232.87|7232.87|7226.43|7226.43|0
1696932300000|2023-10-10 10:05:00|7235.56|7235.56|7233.3|7233.3|7236.44|7236.44|7232.48|7232.48|0
1696932600000|2023-10-10 10:10:00|7231.48|7231.48|7232.27|7232.27|7232.27|7232.27|7228.28|7228.28|0
1696932900000|2023-10-10 10:15:00|7231.27|7231.27|7235.23|7235.23|7235.63|7235.63|7230.79|7230.79|0
1696933200000|2023-10-10 10:20:00|7233.41|7233.41|7233.41|7233.41|7233.41|7233.41|7233.41|7233.41|0
1696933500000|2023-10-10 10:25:00|7237.05|7237.05|7243.7|7243.7|7243.9|7243.9|7237.05|7237.05|0
1696933800000|2023-10-10 10:30:00|7243.86|7243.86|7250.01|7250.01|7250.01|7250.01|7243.86|7243.86|0
1696934100000|2023-10-10 10:35:00|7248.19|7248.19|7244.87|7244.87|7248.53|7248.53|7244.87|7244.87|0
1696934400000|2023-10-10 10:40:00|7244.75|7244.75|7246.69|7246.69|7246.69|7246.69|7244.75|7244.75|0
1696934700000|2023-10-10 10:45:00|7244.87|7244.87|7242.57|7242.57|7244.87|7244.87|7241.77|7241.77|0
1696935000000|2023-10-10 10:50:00|7246.22|7246.22|7253.94|7253.94|7253.94|7253.94|7246.22|7246.22|0
1696935300000|2023-10-10 10:55:00|7253.46|7253.46|7256.02|7256.02|7257.02|7257.02|7253.46|7253.46|0
1696935600000|2023-10-10 11:00:00|7257.02|7257.02|7255.33|7255.33|7257.02|7257.02|7255.33|7255.33|0
1696935900000|2023-10-10 11:05:00|7256.33|7256.33|7256.89|7256.89|7261.46|7261.46|7256.33|7256.33|0
1696936200000|2023-10-10 11:10:00|7258.72|7258.72|7255.74|7255.74|7258.72|7258.72|7251.45|7251.45|0
1696936500000|2023-10-10 11:15:00|7255.94|7255.94|7255.9|7255.9|7256.06|7256.06|7255.9|7255.9|0
1696936800000|2023-10-10 11:20:00|7256.9|7256.9|7262.87|7262.87|7262.87|7262.87|7256.06|7256.06|0
1696937100000|2023-10-10 11:25:00|7264.69|7264.69|7261.85|7261.85|7266.84|7266.84|7261.37|7261.37|0
1696937400000|2023-10-10 11:30:00|7263.67|7263.67|7267.02|7267.02|7267.02|7267.02|7260.85|7260.85|0
1696937700000|2023-10-10 11:35:00|7263.37|7263.37|7263.57|7263.57|7265.03|7265.03|7262.41|7262.41|0
1696938000000|2023-10-10 11:40:00|7263.41|7263.41|7269.25|7269.25|7269.25|7269.25|7263.25|7263.25|0
1696938300000|2023-10-10 11:45:00|7272.08|7272.08|7268.98|7268.98|7275.86|7275.86|7268.98|7268.98|0
1696938600000|2023-10-10 11:50:00|7268.82|7268.82|7260.75|7260.75|7268.82|7268.82|7260.75|7260.75|0
1696938900000|2023-10-10 11:55:00|7260.39|7260.39|7258.24|7258.24|7262.23|7262.23|7256.8|7256.8|0
1696939200000|2023-10-10 12:00:00|7257.24|7257.24|7260.7|7260.7|7260.7|7260.7|7257.12|7257.12|0
1696939500000|2023-10-10 12:05:00|7261.18|7261.18|7261.18|7261.18|7262.18|7262.18|7257.54|7257.54|0
1696939800000|2023-10-10 12:10:00|7260.94|7260.94|7259.15|7259.15|7262.74|7262.74|7258.83|7258.83|0
1696940100000|2023-10-10 12:15:00|7257.15|7257.15|7255.03|7255.03|7257.47|7257.47|7255.03|7255.03|0
1696940400000|2023-10-10 12:20:00|7253.21|7253.21|7252.85|7252.85|7254.21|7254.21|7248.35|7248.35|0
1696940700000|2023-10-10 12:25:00|7254.67|7254.67|7256.37|7256.37|7258.36|7258.36|7254.67|7254.67|0
1696941000000|2023-10-10 12:30:00|7254.55|7254.55|7255.23|7255.23|7255.39|7255.39|7254.39|7254.39|0
1696941300000|2023-10-10 12:35:00|7255.6|7255.6|7257.9|7257.9|7258.02|7258.02|7253.44|7253.44|0
1696941600000|2023-10-10 12:40:00|7258.9|7258.9|7261.54|7261.54|7265.35|7265.35|7258.9|7258.9|0
1696941900000|2023-10-10 12:45:00|7259.72|7259.72|7268.93|7268.93|7269.09|7269.09|7259.72|7259.72|0
1696942200000|2023-10-10 12:50:00|7267.93|7267.93|7266.83|7266.83|7267.93|7267.93|7261.04|7261.04|0
1696942500000|2023-10-10 12:55:00|7267.84|7267.84|7257.69|7257.69|7267.84|7267.84|7257.44|7257.44|0
1696942800000|2023-10-10 13:00:00|7256.69|7256.69|7262.73|7262.73|7263.73|7263.73|7255.86|7255.86|0
1696943100000|2023-10-10 13:05:00|7262.89|7262.89|7261.43|7261.43|7263.89|7263.89|7258.95|7258.95|0
1696943400000|2023-10-10 13:10:00|7260.43|7260.43|7266.57|7266.57|7266.73|7266.73|7259.82|7259.82|0
1696943700000|2023-10-10 13:15:00|7267.57|7267.57|7264.59|7264.59|7267.89|7267.89|7263.95|7263.95|0
1696944000000|2023-10-10 13:20:00|7264.91|7264.91|7264.84|7264.84|7269.55|7269.55|7264.84|7264.84|0
1696944300000|2023-10-10 13:25:00|7264.68|7264.68|7273.01|7273.01|7273.01|7273.01|7261.26|7261.26|0
1696944600000|2023-10-10 13:30:00|7274.83|7274.83|7268|7268|7278.45|7278.45|7266.89|7266.89|0
1696944900000|2023-10-10 13:35:00|7269.82|7269.82|7269.66|7269.66|7272.76|7272.76|7267.78|7267.78|0
1696945200000|2023-10-10 13:40:00|7269.5|7269.5|7266.09|7266.09|7271.32|7271.32|7266.09|7266.09|0
1696945500000|2023-10-10 13:45:00|7265.09|7265.09|7257.85|7257.85|7265.09|7265.09|7257.85|7257.85|0
1696945800000|2023-10-10 13:50:00|7258.33|7258.33|7258|7258|7259.33|7259.33|7253.29|7253.29|0
1696946100000|2023-10-10 13:55:00|7257.68|7257.68|7254.89|7254.89|7257.68|7257.68|7251.89|7251.89|0
1696946400000|2023-10-10 14:00:00|7254.73|7254.73|7255.38|7255.38|7258.52|7258.52|7253.09|7253.09|0
1696946700000|2023-10-10 14:05:00|7255.22|7255.22|7264.93|7264.93|7267.93|7267.93|7255.22|7255.22|0
1696947000000|2023-10-10 14:10:00|7265.27|7265.27|7265.99|7265.99|7267.63|7267.63|7264.17|7264.17|0
1696947300000|2023-10-10 14:15:00|7266.99|7266.99|7267.49|7267.49|7268.16|7268.16|7266.83|7266.83|0
1696947600000|2023-10-10 14:20:00|7267.36|7267.36|7266.45|7266.45|7268.53|7268.53|7264.96|7264.96|0
1696947900000|2023-10-10 14:25:00|7264.63|7264.63|7263.83|7263.83|7268.12|7268.12|7263.48|7263.48|0
1696948200000|2023-10-10 14:30:00|7262.01|7262.01|7256.33|7256.33|7262.01|7262.01|7255.69|7255.69|0
1696948500000|2023-10-10 14:35:00|7256.49|7256.49|7262.53|7262.53|7266.85|7266.85|7256.49|7256.49|0
1696948800000|2023-10-10 14:40:00|7262.37|7262.37|7267.14|7267.14|7267.14|7267.14|7262.34|7262.34|0
1696949100000|2023-10-10 14:45:00|7265.32|7265.32|7261.58|7261.58|7265.32|7265.32|7261.1|7261.1|0
1696949400000|2023-10-10 14:50:00|7261.26|7261.26|7271.57|7271.57|7272.57|7272.57|7261.26|7261.26|0
1696949700000|2023-10-10 14:55:00|7270.25|7270.25|7267.46|7267.46|7270.25|7270.25|7266.3|7266.3|0
1696950000000|2023-10-10 15:00:00|7268.46|7268.46|7278.78|7278.78|7278.78|7278.78|7267.14|7267.14|0
1696950300000|2023-10-10 15:05:00|7278.94|7278.94|7281.56|7281.56|7281.56|7281.56|7278.94|7278.94|0
1696950600000|2023-10-10 15:10:00|7281.76|7281.76|7279.4|7279.4|7286.72|7286.72|7277.35|7277.35|0
1696950900000|2023-10-10 15:15:00|7281.22|7281.22|7278.04|7278.04|7281.22|7281.22|7276.22|7276.22|0
1696951200000|2023-10-10 15:20:00|7277.79|7277.79|7278.67|7278.67|7278.83|7278.83|7276.51|7276.51|0
1696951500000|2023-10-10 15:25:00|7278.35|7278.35|7281.53|7281.53|7282.95|7282.95|7276.19|7276.19|0
1697008500000|2023-10-11 07:15:00|7311.96|7311.96|7329.16|7329.16|7329.16|7329.16|7311.96|7311.96|0
1697008800000|2023-10-11 07:20:00|7329.4|7329.4|7329.54|7329.54|7342.51|7342.51|7329.4|7329.4|0
1697009100000|2023-10-11 07:25:00|7329.66|7329.66|7330.21|7330.21|7333.7|7333.7|7327.45|7327.45|0
1697009400000|2023-10-11 07:30:00|7330.09|7330.09|7324.88|7324.88|7330.09|7330.09|7315.9|7315.9|0
1697009700000|2023-10-11 07:35:00|7323.88|7323.88|7320.56|7320.56|7323.88|7323.88|7316.65|7316.65|0
1697010000000|2023-10-11 07:40:00|7318.56|7318.56|7311.47|7311.47|7324.2|7324.2|7311.47|7311.47|0
1697010300000|2023-10-11 07:45:00|7311.63|7311.63|7310.06|7310.06|7311.97|7311.97|7305.38|7305.38|0
1697010600000|2023-10-11 07:50:00|7311.88|7311.88|7300.26|7300.26|7314.89|7314.89|7300.26|7300.26|0
1697010900000|2023-10-11 07:55:00|7300.43|7300.43|7313.55|7313.55|7313.55|7313.55|7299.91|7299.91|0
1697011200000|2023-10-11 08:00:00|7313.79|7313.79|7309.54|7309.54|7317.74|7317.74|7307.54|7307.54|0
1697011500000|2023-10-11 08:05:00|7313.19|7313.19|7307.17|7307.17|7314.19|7314.19|7304.99|7304.99|0
1697011800000|2023-10-11 08:10:00|7307.49|7307.49|7307.7|7307.7|7311.27|7311.27|7307.49|7307.49|0
1697012100000|2023-10-11 08:15:00|7306.7|7306.7|7309.91|7309.91|7310.09|7310.09|7305.62|7305.62|0
1697012400000|2023-10-11 08:20:00|7309.75|7309.75|7314.94|7314.94|7315.92|7315.92|7308.83|7308.83|0
1697012700000|2023-10-11 08:25:00|7313.12|7313.12|7318.43|7318.43|7318.43|7318.43|7310.22|7310.22|0
1697013000000|2023-10-11 08:30:00|7318.67|7318.67|7315.34|7315.34|7318.67|7318.67|7313.72|7313.72|0
1697013300000|2023-10-11 08:35:00|7316.34|7316.34|7322.47|7322.47|7322.47|7322.47|7316.34|7316.34|0
1697013600000|2023-10-11 08:40:00|7322.35|7322.35|7327.64|7327.64|7334.22|7334.22|7322.05|7322.05|0
1697013900000|2023-10-11 08:45:00|7327.32|7327.32|7326.57|7326.57|7327.68|7327.68|7325.48|7325.48|0
1697014200000|2023-10-11 08:50:00|7327.06|7327.06|7330.72|7330.72|7331.44|7331.44|7324.75|7324.75|0
1697014500000|2023-10-11 08:55:00|7331.04|7331.04|7324.19|7324.19|7331.04|7331.04|7323.31|7323.31|0
1697014800000|2023-10-11 09:00:00|7323.95|7323.95|7323.47|7323.47|7328.89|7328.89|7320.3|7320.3|0
1697015100000|2023-10-11 09:05:00|7323.14|7323.14|7327.1|7327.1|7329.56|7329.56|7321|7321|0
1697015400000|2023-10-11 09:10:00|7326.1|7326.1|7339.01|7339.01|7339.01|7339.01|7323.93|7323.93|0
1697015700000|2023-10-11 09:15:00|7339.37|7339.37|7344.15|7344.15|7344.31|7344.31|7337.69|7337.69|0
1697016000000|2023-10-11 09:20:00|7343.15|7343.15|7326.43|7326.43|7343.15|7343.15|7326.43|7326.43|0
1697016300000|2023-10-11 09:25:00|7325.96|7325.96|7321.05|7321.05|7326.2|7326.2|7321.05|7321.05|0
1697016600000|2023-10-11 09:30:00|7322.05|7322.05|7320.28|7320.28|7323.44|7323.44|7319.28|7319.28|0
1697016900000|2023-10-11 09:35:00|7320.12|7320.12|7316.3|7316.3|7320.12|7320.12|7316.06|7316.06|0
1697017200000|2023-10-11 09:40:00|7316.42|7316.42|7315.9|7315.9|7317.75|7317.75|7313.44|7313.44|0
1697017500000|2023-10-11 09:45:00|7316.9|7316.9|7311.35|7311.35|7316.9|7316.9|7310.71|7310.71|0
1697017800000|2023-10-11 09:50:00|7311.99|7311.99|7302.98|7302.98|7311.99|7311.99|7302.86|7302.86|0
1697018100000|2023-10-11 09:55:00|7301.98|7301.98|7303.86|7303.86|7303.86|7303.86|7296.3|7296.3|0
1697018400000|2023-10-11 10:00:00|7304.34|7304.34|7309.8|7309.8|7315.08|7315.08|7303.34|7303.34|0
1697018700000|2023-10-11 10:05:00|7310.05|7310.05|7311.33|7311.33|7312.11|7312.11|7309.29|7309.29|0
1697019000000|2023-10-11 10:10:00|7312.33|7312.33|7305.05|7305.05|7312.65|7312.65|7302.88|7302.88|0
1697019300000|2023-10-11 10:15:00|7306.87|7306.87|7310.9|7310.9|7311.22|7311.22|7306.87|7306.87|0
1697019600000|2023-10-11 10:20:00|7312.72|7312.72|7320.69|7320.69|7320.69|7320.69|7312.72|7312.72|0
1697019900000|2023-10-11 10:25:00|7319.69|7319.69|7318.53|7318.53|7319.69|7319.69|7314.39|7314.39|0
1697020200000|2023-10-11 10:30:00|7318.21|7318.21|7321.85|7321.85|7321.85|7321.85|7318.21|7318.21|0
1697020500000|2023-10-11 10:35:00|7322.49|7322.49|7320.9|7320.9|7322.62|7322.62|7320.47|7320.47|0
1697020800000|2023-10-11 10:40:00|7320.26|7320.26|7324.47|7324.47|7324.47|7324.47|7320.26|7320.26|0
1697021100000|2023-10-11 10:45:00|7324.63|7324.63|7314.53|7314.53|7324.63|7324.63|7314.53|7314.53|0
1697021400000|2023-10-11 10:50:00|7310.89|7310.89|7316.31|7316.31|7316.87|7316.87|7310.57|7310.57|0
1697021700000|2023-10-11 10:55:00|7317.31|7317.31|7313.37|7313.37|7317.31|7317.31|7313.05|7313.05|0
1697022000000|2023-10-11 11:00:00|7313.05|7313.05|7319.15|7319.15|7319.15|7319.15|7305.4|7305.4|0
1697022300000|2023-10-11 11:05:00|7318.99|7318.99|7319.27|7319.27|7320.75|7320.75|7318.99|7318.99|0
1697022600000|2023-10-11 11:10:00|7319.59|7319.59|7322.76|7322.76|7322.76|7322.76|7319.59|7319.59|0
1697022900000|2023-10-11 11:15:00|7323.76|7323.76|7319.75|7319.75|7324.76|7324.76|7319.75|7319.75|0
1697023200000|2023-10-11 11:20:00|7320.23|7320.23|7317.29|7317.29|7320.23|7320.23|7316.29|7316.29|0
1697023500000|2023-10-11 11:25:00|7317.45|7317.45|7321.79|7321.79|7322.27|7322.27|7317.13|7317.13|0
1697023800000|2023-10-11 11:30:00|7321.55|7321.55|7327.34|7327.34|7327.34|7327.34|7321.55|7321.55|0
1697024100000|2023-10-11 11:35:00|7327.18|7327.18|7323.75|7323.75|7329.62|7329.62|7323.75|7323.75|0
1697024400000|2023-10-11 11:40:00|7324.75|7324.75|7320.74|7320.74|7324.75|7324.75|7320.74|7320.74|0
1697024700000|2023-10-11 11:45:00|7321.22|7321.22|7323.9|7323.9|7323.9|7323.9|7321.22|7321.22|0
1697025000000|2023-10-11 11:50:00|7325.9|7325.9|7327.83|7327.83|7328.83|7328.83|7325.7|7325.7|0
1697025300000|2023-10-11 11:55:00|7327.7|7327.7|7334.4|7334.4|7334.64|7334.64|7324.81|7324.81|0
1697025600000|2023-10-11 12:00:00|7334.56|7334.56|7342.45|7342.45|7342.77|7342.77|7334.56|7334.56|0
1697025900000|2023-10-11 12:05:00|7344.28|7344.28|7348.6|7348.6|7348.76|7348.76|7344.28|7344.28|0
1697026200000|2023-10-11 12:10:00|7349.08|7349.08|7347.58|7347.58|7349.08|7349.08|7345.6|7345.6|0
1697026500000|2023-10-11 12:15:00|7345.44|7345.44|7343.98|7343.98|7346.6|7346.6|7343.13|7343.13|0
1697026800000|2023-10-11 12:20:00|7344.3|7344.3|7348.74|7348.74|7348.74|7348.74|7343.82|7343.82|0
1697027100000|2023-10-11 12:25:00|7348.42|7348.42|7349.26|7349.26|7349.26|7349.26|7346.28|7346.28|0
1697027400000|2023-10-11 12:30:00|7350.92|7350.92|7346.05|7346.05|7350.92|7350.92|7345.03|7345.03|0
1697027700000|2023-10-11 12:35:00|7346.53|7346.53|7346.69|7346.69|7352.66|7352.66|7346.37|7346.37|0
1697028000000|2023-10-11 12:40:00|7345.69|7345.69|7343.83|7343.83|7348|7348|7343.83|7343.83|0
1697028300000|2023-10-11 12:45:00|7344.15|7344.15|7351.51|7351.51|7351.99|7351.99|7344.15|7344.15|0
1697028600000|2023-10-11 12:50:00|7352.31|7352.31|7358.16|7358.16|7360.79|7360.79|7352.31|7352.31|0
1697028900000|2023-10-11 12:55:00|7357.16|7357.16|7358.5|7358.5|7360.5|7360.5|7355.68|7355.68|0
1697029200000|2023-10-11 13:00:00|7360.46|7360.46|7353.6|7353.6|7360.46|7360.46|7352.43|7352.43|0
1697029500000|2023-10-11 13:05:00|7355.42|7355.42|7355.89|7355.89|7358.75|7358.75|7353.82|7353.82|0
1697029800000|2023-10-11 13:10:00|7355.73|7355.73|7354.98|7354.98|7355.73|7355.73|7354.73|7354.73|0
1697030100000|2023-10-11 13:15:00|7355.14|7355.14|7352.6|7352.6|7357.46|7357.46|7352.6|7352.6|0
1697030400000|2023-10-11 13:20:00|7351.6|7351.6|7346.64|7346.64|7351.6|7351.6|7346.64|7346.64|0
1697030700000|2023-10-11 13:25:00|7346.32|7346.32|7349.62|7349.62|7349.62|7349.62|7346.32|7346.32|0
1697031000000|2023-10-11 13:30:00|7350.62|7350.62|7353.47|7353.47|7357.3|7357.3|7350.62|7350.62|0
1697031300000|2023-10-11 13:35:00|7351.65|7351.65|7353.89|7353.89|7356.01|7356.01|7345.04|7345.04|0
1697031600000|2023-10-11 13:40:00|7354.05|7354.05|7363.21|7363.21|7363.39|7363.39|7354.05|7354.05|0
1697031900000|2023-10-11 13:45:00|7362.89|7362.89|7364.1|7364.1|7368.93|7368.93|7361.89|7361.89|0
1697032200000|2023-10-11 13:50:00|7367.74|7367.74|7354.78|7354.78|7367.74|7367.74|7353.88|7353.88|0
1697032500000|2023-10-11 13:55:00|7355.78|7355.78|7357.34|7357.34|7362.64|7362.64|7355.78|7355.78|0
1697032800000|2023-10-11 14:00:00|7357.18|7357.18|7360.93|7360.93|7362.09|7362.09|7354.46|7354.46|0
1697033100000|2023-10-11 14:05:00|7361.41|7361.41|7354.22|7354.22|7364.63|7364.63|7354.22|7354.22|0
1697033400000|2023-10-11 14:10:00|7356.04|7356.04|7351.52|7351.52|7356.2|7356.2|7351.36|7351.36|0
1697033700000|2023-10-11 14:15:00|7351.84|7351.84|7347.92|7347.92|7351.84|7351.84|7345.43|7345.43|0
1697034000000|2023-10-11 14:20:00|7347.76|7347.76|7353.87|7353.87|7358.11|7358.11|7347.28|7347.28|0
1697034300000|2023-10-11 14:25:00|7354.87|7354.87|7358.04|7358.04|7358.36|7358.36|7351.51|7351.51|0
1697034600000|2023-10-11 14:30:00|7357.72|7357.72|7359.61|7359.61|7359.61|7359.61|7356.65|7356.65|0
1697034900000|2023-10-11 14:35:00|7358.61|7358.61|7360.8|7360.8|7361.12|7361.12|7357.29|7357.29|0
1697035200000|2023-10-11 14:40:00|7360.63|7360.63|7360.69|7360.69|7363.19|7363.19|7358.71|7358.71|0
1697035500000|2023-10-11 14:45:00|7361.69|7361.69|7354.86|7354.86|7361.69|7361.69|7352.42|7352.42|0
1697035800000|2023-10-11 14:50:00|7355.86|7355.86|7360.98|7360.98|7361.5|7361.5|7355.86|7355.86|0
1697036100000|2023-10-11 14:55:00|7361.14|7361.14|7365.92|7365.92|7366.78|7366.78|7361.14|7361.14|0
1697036400000|2023-10-11 15:00:00|7366.92|7366.92|7368.3|7368.3|7369.46|7369.46|7365.37|7365.37|0
1697036700000|2023-10-11 15:05:00|7369.3|7369.3|7371.3|7371.3|7375.65|7375.65|7369.3|7369.3|0
1697037000000|2023-10-11 15:10:00|7371.14|7371.14|7368.36|7368.36|7371.14|7371.14|7366.52|7366.52|0
1697037300000|2023-10-11 15:15:00|7367.36|7367.36|7355.62|7355.62|7368.2|7368.2|7355.1|7355.1|0
1697037600000|2023-10-11 15:20:00|7355.45|7355.45|7360.08|7360.08|7360.49|7360.49|7354.87|7354.87|0
1697037900000|2023-10-11 15:25:00|7358.26|7358.26|7361.88|7361.88|7362.66|7362.66|7357.94|7357.94|0
1697094900000|2023-10-12 07:15:00|7394.79|7394.79|7401.75|7401.75|7405.56|7405.56|7393.32|7393.32|0
1697095200000|2023-10-12 07:20:00|7403.03|7403.03|7406.53|7406.53|7408.5|7408.5|7403.03|7403.03|0
1697095500000|2023-10-12 07:25:00|7404.7|7404.7|7391.09|7391.09|7404.7|7404.7|7388.27|7388.27|0
1697095800000|2023-10-12 07:30:00|7392.09|7392.09|7392.07|7392.07|7395.04|7395.04|7389.76|7389.76|0
1697096100000|2023-10-12 07:35:00|7392.23|7392.23|7399.24|7399.24|7399.24|7399.24|7392.23|7392.23|0
1697096400000|2023-10-12 07:40:00|7401.06|7401.06|7402.72|7402.72|7404.39|7404.39|7400.74|7400.74|0
1697096700000|2023-10-12 07:45:00|7403.72|7403.72|7411.69|7411.69|7411.69|7411.69|7403.72|7403.72|0
1697097000000|2023-10-12 07:50:00|7412.69|7412.69|7406.8|7406.8|7414.85|7414.85|7406.16|7406.16|0
1697097300000|2023-10-12 07:55:00|7407.1|7407.1|7414.5|7414.5|7414.5|7414.5|7407.1|7407.1|0
1697097600000|2023-10-12 08:00:00|7416.32|7416.32|7415.84|7415.84|7417.76|7417.76|7412.64|7412.64|0
1697097900000|2023-10-12 08:05:00|7414.84|7414.84|7422.49|7422.49|7423.49|7423.49|7412.84|7412.84|0
1697098200000|2023-10-12 08:10:00|7422.01|7422.01|7419.6|7419.6|7423.6|7423.6|7417.99|7417.99|0
1697098500000|2023-10-12 08:15:00|7419.85|7419.85|7426.22|7426.22|7426.22|7426.22|7419.85|7419.85|0
1697098800000|2023-10-12 08:20:00|7424.4|7424.4|7425.58|7425.58|7430.95|7430.95|7421.94|7421.94|0
1697099100000|2023-10-12 08:25:00|7425.74|7425.74|7425.75|7425.75|7428.68|7428.68|7425.38|7425.38|0
1697099400000|2023-10-12 08:30:00|7426.75|7426.75|7427.67|7427.67|7428.73|7428.73|7425.39|7425.39|0
1697099700000|2023-10-12 08:35:00|7427.35|7427.35|7426.95|7426.95|7430.01|7430.01|7425.13|7425.13|0
1697100000000|2023-10-12 08:40:00|7425.13|7425.13|7425.34|7425.34|7428.05|7428.05|7424.53|7424.53|0
1697100300000|2023-10-12 08:45:00|7425.46|7425.46|7429.82|7429.82|7429.82|7429.82|7423.68|7423.68|0
1697100600000|2023-10-12 08:50:00|7430.3|7430.3|7420.52|7420.52|7430.3|7430.3|7411.58|7411.58|0
1697100900000|2023-10-12 08:55:00|7420.2|7420.2|7419.56|7419.56|7421.86|7421.86|7416.87|7416.87|0
1697101200000|2023-10-12 09:00:00|7420.2|7420.2|7419.7|7419.7|7422.19|7422.19|7418.05|7418.05|0
1697101500000|2023-10-12 09:05:00|7419.82|7419.82|7414.3|7414.3|7428.47|7428.47|7413.3|7413.3|0
1697101800000|2023-10-12 09:10:00|7413.3|7413.3|7418.45|7418.45|7418.45|7418.45|7412.3|7412.3|0
1697102100000|2023-10-12 09:15:00|7418.65|7418.65|7426|7426|7426.76|7426.76|7418.65|7418.65|0
1697102400000|2023-10-12 09:20:00|7427.82|7427.82|7430.19|7430.19|7430.51|7430.51|7426.82|7426.82|0
1697102700000|2023-10-12 09:25:00|7429.87|7429.87|7425.47|7425.47|7430.03|7430.03|7425.47|7425.47|0
1697103000000|2023-10-12 09:30:00|7425.63|7425.63|7421.39|7421.39|7426.03|7426.03|7421.39|7421.39|0
1697103300000|2023-10-12 09:35:00|7423.21|7423.21|7429.62|7429.62|7432.18|7432.18|7423.21|7423.21|0
1697103600000|2023-10-12 09:40:00|7431.44|7431.44|7432.52|7432.52|7433.66|7433.66|7431.44|7431.44|0
1697103900000|2023-10-12 09:45:00|7432.4|7432.4|7431.76|7431.76|7432.4|7432.4|7430.06|7430.06|0
1697104200000|2023-10-12 09:50:00|7431.64|7431.64|7434.23|7434.23|7434.23|7434.23|7431.3|7431.3|0
1697104500000|2023-10-12 09:55:00|7434.59|7434.59|7434.71|7434.71|7434.71|7434.71|7434.07|7434.07|0
1697104800000|2023-10-12 10:00:00|7435.71|7435.71|7429.94|7429.94|7435.71|7435.71|7429.94|7429.94|0
1697105100000|2023-10-12 10:05:00|7430.94|7430.94|7429|7429|7430.94|7430.94|7427.07|7427.07|0
1697105400000|2023-10-12 10:10:00|7428.39|7428.39|7431.59|7431.59|7431.59|7431.59|7428.15|7428.15|0
1697105700000|2023-10-12 10:15:00|7431.43|7431.43|7434.1|7434.1|7434.96|7434.96|7431.43|7431.43|0
1697106000000|2023-10-12 10:20:00|7433.94|7433.94|7432.94|7432.94|7434.93|7434.93|7432.77|7432.77|0
1697106300000|2023-10-12 10:25:00|7432.78|7432.78|7430.94|7430.94|7432.78|7432.78|7430.62|7430.62|0
1697106600000|2023-10-12 10:30:00|7430.78|7430.78|7434.31|7434.31|7434.31|7434.31|7430.78|7430.78|0
1697106900000|2023-10-12 10:35:00|7434.47|7434.47|7440.05|7440.05|7440.05|7440.05|7434.47|7434.47|0
1697107200000|2023-10-12 10:40:00|7440.53|7440.53|7437.58|7437.58|7440.85|7440.85|7435.1|7435.1|0
1697107500000|2023-10-12 10:45:00|7437.78|7437.78|7426.64|7426.64|7437.78|7437.78|7424.96|7424.96|0
1697107800000|2023-10-12 10:50:00|7426.76|7426.76|7426.43|7426.43|7428.7|7428.7|7424.48|7424.48|0
1697108100000|2023-10-12 10:55:00|7426.18|7426.18|7427.17|7427.17|7427.17|7427.17|7426.18|7426.18|0
1697108400000|2023-10-12 11:00:00|7427.33|7427.33|7426.66|7426.66|7427.33|7427.33|7426.54|7426.54|0
1697108700000|2023-10-12 11:05:00|7427.66|7427.66|7426.35|7426.35|7429.48|7429.48|7424.65|7424.65|0
1697109000000|2023-10-12 11:10:00|7426.83|7426.83|7428.41|7428.41|7429.15|7429.15|7426.67|7426.67|0
1697109300000|2023-10-12 11:15:00|7428.25|7428.25|7425.29|7425.29|7428.25|7428.25|7424.98|7424.98|0
1697109600000|2023-10-12 11:20:00|7424.29|7424.29|7425.53|7425.53|7427.36|7427.36|7422.37|7422.37|0
1697109900000|2023-10-12 11:25:00|7424.53|7424.53|7426|7426|7426.8|7426.8|7424.53|7424.53|0
1697110200000|2023-10-12 11:30:00|7426.32|7426.32|7424.82|7424.82|7426.32|7426.32|7423.31|7423.31|0
1697110500000|2023-10-12 11:35:00|7425.06|7425.06|7421.29|7421.29|7425.06|7425.06|7421.29|7421.29|0
1697110800000|2023-10-12 11:40:00|7422.29|7422.29|7425.01|7425.01|7425.93|7425.93|7422.29|7422.29|0
1697111100000|2023-10-12 11:45:00|7425.13|7425.13|7430.86|7430.86|7430.86|7430.86|7422.96|7422.96|0
1697111400000|2023-10-12 11:50:00|7431.86|7431.86|7427.87|7427.87|7432.18|7432.18|7427.87|7427.87|0
1697111700000|2023-10-12 11:55:00|7427.75|7427.75|7427.45|7427.45|7427.93|7427.93|7426.76|7426.76|0
1697112000000|2023-10-12 12:00:00|7425.44|7425.44|7425.36|7425.36|7426.61|7426.61|7422.9|7422.9|0
1697112300000|2023-10-12 12:05:00|7425.68|7425.68|7434.51|7434.51|7436.67|7436.67|7425.68|7425.68|0
1697112600000|2023-10-12 12:10:00|7434.76|7434.76|7435.36|7435.36|7437.18|7437.18|7433.88|7433.88|0
1697112900000|2023-10-12 12:15:00|7434.36|7434.36|7433.8|7433.8|7436.84|7436.84|7433.7|7433.7|0
1697113200000|2023-10-12 12:20:00|7434.44|7434.44|7445.6|7445.6|7446.76|7446.76|7434.44|7434.44|0
1697113500000|2023-10-12 12:25:00|7447.42|7447.42|7455.34|7455.34|7456.34|7456.34|7447.42|7447.42|0
1697113800000|2023-10-12 12:30:00|7455.22|7455.22|7441.01|7441.01|7455.22|7455.22|7439.37|7439.37|0
1697114100000|2023-10-12 12:35:00|7440.85|7440.85|7433.38|7433.38|7440.85|7440.85|7431.96|7431.96|0
1697114400000|2023-10-12 12:40:00|7432.9|7432.9|7429.25|7429.25|7433.38|7433.38|7427.77|7427.77|0
1697114700000|2023-10-12 12:45:00|7428.25|7428.25|7425.59|7425.59|7429.55|7429.55|7425.29|7425.29|0
1697115000000|2023-10-12 12:50:00|7425.43|7425.43|7420.17|7420.17|7425.43|7425.43|7420.01|7420.01|0
1697115300000|2023-10-12 12:55:00|7420.33|7420.33|7411.75|7411.75|7420.33|7420.33|7411.75|7411.75|0
1697115600000|2023-10-12 13:00:00|7412.75|7412.75|7402.5|7402.5|7414.23|7414.23|7402.5|7402.5|0
1697115900000|2023-10-12 13:05:00|7404.33|7404.33|7404.95|7404.95|7404.95|7404.95|7402.85|7402.85|0
1697116200000|2023-10-12 13:10:00|7404.79|7404.79|7410.89|7410.89|7411.05|7411.05|7403.81|7403.81|0
1697116500000|2023-10-12 13:15:00|7411.21|7411.21|7409.74|7409.74|7413.03|7413.03|7407.54|7407.54|0
1697116800000|2023-10-12 13:20:00|7411.75|7411.75|7422.32|7422.32|7422.32|7422.32|7411.27|7411.27|0
1697117100000|2023-10-12 13:25:00|7422.8|7422.8|7418.48|7418.48|7422.8|7422.8|7417.7|7417.7|0
1697117400000|2023-10-12 13:30:00|7417.48|7417.48|7413.58|7413.58|7418.33|7418.33|7412.74|7412.74|0
1697117700000|2023-10-12 13:35:00|7413.9|7413.9|7415.02|7415.02|7415.23|7415.23|7408.23|7408.23|0
1697118000000|2023-10-12 13:40:00|7414.86|7414.86|7408.29|7408.29|7414.86|7414.86|7407.78|7407.78|0
1697118300000|2023-10-12 13:45:00|7408.45|7408.45|7409.59|7409.59|7415.04|7415.04|7408.45|7408.45|0
1697118600000|2023-10-12 13:50:00|7409.43|7409.43|7409.63|7409.63|7413.92|7413.92|7408.97|7408.97|0
1697118900000|2023-10-12 13:55:00|7409.51|7409.51|7404.67|7404.67|7409.51|7409.51|7404.67|7404.67|0
1697119200000|2023-10-12 14:00:00|7402.84|7402.84|7405.34|7405.34|7405.34|7405.34|7393.43|7393.43|0
1697119500000|2023-10-12 14:05:00|7405.66|7405.66|7399.44|7399.44|7407.64|7407.64|7396.58|7396.58|0
1697119800000|2023-10-12 14:10:00|7402.44|7402.44|7410.71|7410.71|7410.71|7410.71|7401.44|7401.44|0
1697120100000|2023-10-12 14:15:00|7407.89|7407.89|7403.2|7403.2|7407.89|7407.89|7403.2|7403.2|0
1697120400000|2023-10-12 14:20:00|7403.52|7403.52|7404.96|7404.96|7406|7406|7402.68|7402.68|0
1697120700000|2023-10-12 14:25:00|7403.96|7403.96|7401.01|7401.01|7403.96|7403.96|7400.85|7400.85|0
1697121000000|2023-10-12 14:30:00|7399.18|7399.18|7400.79|7400.79|7401.64|7401.64|7398.69|7398.69|0
1697121300000|2023-10-12 14:35:00|7401.79|7401.79|7404.94|7404.94|7406.43|7406.43|7401.79|7401.79|0
1697121600000|2023-10-12 14:40:00|7405.1|7405.1|7407.61|7407.61|7409.32|7409.32|7404.78|7404.78|0
1697121900000|2023-10-12 14:45:00|7407.29|7407.29|7409.69|7409.69|7412.74|7412.74|7407.29|7407.29|0
1697122200000|2023-10-12 14:50:00|7409.53|7409.53|7407.25|7407.25|7409.53|7409.53|7406.77|7406.77|0
1697122500000|2023-10-12 14:55:00|7407.73|7407.73|7409.95|7409.95|7410.11|7410.11|7406.75|7406.75|0
1697122800000|2023-10-12 15:00:00|7410.27|7410.27|7414.16|7414.16|7414.64|7414.64|7410.27|7410.27|0
1697123100000|2023-10-12 15:05:00|7415.16|7415.16|7420.06|7420.06|7420.06|7420.06|7415.16|7415.16|0
1697123400000|2023-10-12 15:10:00|7421.06|7421.06|7416.93|7416.93|7422.35|7422.35|7416.93|7416.93|0
1697123700000|2023-10-12 15:15:00|7416.83|7416.83|7423.03|7423.03|7423.03|7423.03|7416.3|7416.3|0
1697124000000|2023-10-12 15:20:00|7422.55|7422.55|7420.38|7420.38|7422.55|7422.55|7420.22|7420.22|0
1697124300000|2023-10-12 15:25:00|7418.38|7418.38|7418.66|7418.66|7421.97|7421.97|7416.15|7416.15|0
1697181300000|2023-10-13 07:15:00|7444.61|7444.61|7447.76|7447.76|7448.76|7448.76|7434.82|7434.82|0
1697181600000|2023-10-13 07:20:00|7451.4|7451.4|7460.82|7460.82|7465.64|7465.64|7451.4|7451.4|0
1697181900000|2023-10-13 07:25:00|7462.64|7462.64|7467.64|7467.64|7475.71|7475.71|7455.51|7455.51|0
1697182200000|2023-10-13 07:30:00|7469.46|7469.46|7470.68|7470.68|7479.5|7479.5|7469.37|7469.37|0
1697182500000|2023-10-13 07:35:00|7469.68|7469.68|7491.61|7491.61|7491.61|7491.61|7463.4|7463.4|0
1697182800000|2023-10-13 07:40:00|7493.44|7493.44|7494.95|7494.95|7502.57|7502.57|7493.44|7493.44|0
1697183100000|2023-10-13 07:45:00|7493.12|7493.12|7494.59|7494.59|7498.35|7498.35|7489.74|7489.74|0
1697183400000|2023-10-13 07:50:00|7492.77|7492.77|7508.85|7508.85|7508.85|7508.85|7489.81|7489.81|0
1697183700000|2023-10-13 07:55:00|7509.22|7509.22|7498.23|7498.23|7511.29|7511.29|7494.05|7494.05|0
1697184000000|2023-10-13 08:00:00|7500.06|7500.06|7519.58|7519.58|7520.58|7520.58|7500.06|7500.06|0
1697184300000|2023-10-13 08:05:00|7521.4|7521.4|7521.35|7521.35|7522.35|7522.35|7515.33|7515.33|0
1697184600000|2023-10-13 08:10:00|7521.51|7521.51|7522.4|7522.4|7526.28|7526.28|7520.35|7520.35|0
1697184900000|2023-10-13 08:15:00|7520.58|7520.58|7519.46|7519.46|7524.79|7524.79|7519.46|7519.46|0
1697185200000|2023-10-13 08:20:00|7518.18|7518.18|7514.16|7514.16|7520.64|7520.64|7514.16|7514.16|0
1697185500000|2023-10-13 08:25:00|7516.16|7516.16|7516.24|7516.24|7518.4|7518.4|7514.42|7514.42|0
1697185800000|2023-10-13 08:30:00|7518.06|7518.06|7518.98|7518.98|7518.98|7518.98|7509.84|7509.84|0
1697186100000|2023-10-13 08:35:00|7521.99|7521.99|7514.96|7514.96|7524.23|7524.23|7514.8|7514.8|0
1697186400000|2023-10-13 08:40:00|7515.12|7515.12|7514.1|7514.1|7515.92|7515.92|7510.96|7510.96|0
1697186700000|2023-10-13 08:45:00|7513.78|7513.78|7509.98|7509.98|7513.78|7513.78|7509.98|7509.98|0
1697187000000|2023-10-13 08:50:00|7517.26|7517.26|7514.7|7514.7|7519.65|7519.65|7514.7|7514.7|0
1697187300000|2023-10-13 08:55:00|7514.58|7514.58|7513.25|7513.25|7516.92|7516.92|7512.93|7512.93|0
1697187600000|2023-10-13 09:00:00|7514.25|7514.25|7506.34|7506.34|7518.5|7518.5|7504.36|7504.36|0
1697187900000|2023-10-13 09:05:00|7506.82|7506.82|7500.04|7500.04|7506.82|7506.82|7490.95|7490.95|0
1697188200000|2023-10-13 09:10:00|7499.72|7499.72|7507.74|7507.74|7507.74|7507.74|7498.71|7498.71|0
1697188500000|2023-10-13 09:15:00|7506.74|7506.74|7494.73|7494.73|7506.74|7506.74|7490.2|7490.2|0
1697188800000|2023-10-13 09:20:00|7495.22|7495.22|7488.84|7488.84|7496.02|7496.02|7488.47|7488.47|0
1697189100000|2023-10-13 09:25:00|7486.86|7486.86|7493.59|7493.59|7493.59|7493.59|7486.86|7486.86|0
1697189400000|2023-10-13 09:30:00|7492.58|7492.58|7479.73|7479.73|7492.9|7492.9|7479.73|7479.73|0
1697189700000|2023-10-13 09:35:00|7483.38|7483.38|7490.45|7490.45|7493.22|7493.22|7483.38|7483.38|0
1697190000000|2023-10-13 09:40:00|7491.45|7491.45|7483.54|7483.54|7492.46|7492.46|7481.54|7481.54|0
1697190300000|2023-10-13 09:45:00|7482.54|7482.54|7488.65|7488.65|7490.47|7490.47|7480.14|7480.14|0
1697190600000|2023-10-13 09:50:00|7488.01|7488.01|7480.73|7480.73|7488.01|7488.01|7478.74|7478.74|0
1697190900000|2023-10-13 09:55:00|7481.73|7481.73|7461|7461|7482.37|7482.37|7459.18|7459.18|0
1697191200000|2023-10-13 10:00:00|7457.36|7457.36|7448.73|7448.73|7457.7|7457.7|7448.73|7448.73|0
1697191500000|2023-10-13 10:05:00|7448.57|7448.57|7458.16|7458.16|7460.94|7460.94|7448.57|7448.57|0
1697191800000|2023-10-13 10:10:00|7457.84|7457.84|7443.77|7443.77|7457.84|7457.84|7443.77|7443.77|0
1697192100000|2023-10-13 10:15:00|7443.16|7443.16|7450.83|7450.83|7451.57|7451.57|7440.03|7440.03|0
1697192400000|2023-10-13 10:20:00|7450.35|7450.35|7449.72|7449.72|7450.35|7450.35|7443.2|7443.2|0
1697192700000|2023-10-13 10:25:00|7450.72|7450.72|7445.08|7445.08|7455.36|7455.36|7444.76|7444.76|0
1697193000000|2023-10-13 10:30:00|7446.9|7446.9|7439.99|7439.99|7446.9|7446.9|7439.99|7439.99|0
1697193300000|2023-10-13 10:35:00|7438.17|7438.17|7436.04|7436.04|7440.61|7440.61|7436.04|7436.04|0
1697193600000|2023-10-13 10:40:00|7436.52|7436.52|7429.11|7429.11|7436.52|7436.52|7428.79|7428.79|0
1697193900000|2023-10-13 10:45:00|7430.12|7430.12|7445.29|7445.29|7447.29|7447.29|7430.12|7430.12|0
1697194200000|2023-10-13 10:50:00|7443.47|7443.47|7450.7|7450.7|7450.86|7450.86|7443.47|7443.47|0
1697194500000|2023-10-13 10:55:00|7452.52|7452.52|7456.83|7456.83|7458.83|7458.83|7452.52|7452.52|0
1697194800000|2023-10-13 11:00:00|7456.95|7456.95|7452.6|7452.6|7456.95|7456.95|7449.64|7449.64|0
1697195100000|2023-10-13 11:05:00|7452.76|7452.76|7454.25|7454.25|7457.91|7457.91|7452.6|7452.6|0
1697195400000|2023-10-13 11:10:00|7453.25|7453.25|7451.43|7451.43|7458.62|7458.62|7451.43|7451.43|0
1697195700000|2023-10-13 11:15:00|7449.61|7449.61|7451.31|7451.31|7452.47|7452.47|7449.49|7449.49|0
1697196000000|2023-10-13 11:20:00|7451.15|7451.15|7459.06|7459.06|7460.76|7460.76|7451.15|7451.15|0
1697196300000|2023-10-13 11:25:00|7460.88|7460.88|7469.14|7469.14|7470.22|7470.22|7459.72|7459.72|0
1697196600000|2023-10-13 11:30:00|7468.14|7468.14|7474.6|7474.6|7476.43|7476.43|7467.31|7467.31|0
1697196900000|2023-10-13 11:35:00|7474.76|7474.76|7476.64|7476.64|7476.77|7476.77|7471.5|7471.5|0
1697197200000|2023-10-13 11:40:00|7478.46|7478.46|7474.23|7474.23|7478.46|7478.46|7472.39|7472.39|0
1697197500000|2023-10-13 11:45:00|7477.87|7477.87|7476.69|7476.69|7479.69|7479.69|7471.68|7471.68|0
1697197800000|2023-10-13 11:50:00|7477.69|7477.69|7484.57|7484.57|7487.06|7487.06|7477.69|7477.69|0
1697198100000|2023-10-13 11:55:00|7482.74|7482.74|7476.58|7476.58|7484.57|7484.57|7475.94|7475.94|0
1697198400000|2023-10-13 12:00:00|7476.74|7476.74|7475.29|7475.29|7477.56|7477.56|7473.91|7473.91|0
1697198700000|2023-10-13 12:05:00|7475.39|7475.39|7475.01|7475.01|7475.39|7475.39|7472.9|7472.9|0
1697199000000|2023-10-13 12:10:00|7477.15|7477.15|7476.41|7476.41|7480.19|7480.19|7474.59|7474.59|0
1697199300000|2023-10-13 12:15:00|7476.73|7476.73|7469.74|7469.74|7477.05|7477.05|7469.18|7469.18|0
1697199600000|2023-10-13 12:20:00|7469.58|7469.58|7465.3|7465.3|7470.42|7470.42|7463.13|7463.13|0
1697199900000|2023-10-13 12:25:00|7463.48|7463.48|7471.43|7471.43|7474.59|7474.59|7461.66|7461.66|0
1697200200000|2023-10-13 12:30:00|7472.43|7472.43|7478.43|7478.43|7480.82|7480.82|7472.43|7472.43|0
1697200500000|2023-10-13 12:35:00|7478.59|7478.59|7477.19|7477.19|7481.19|7481.19|7475.76|7475.76|0
1697200800000|2023-10-13 12:40:00|7479.02|7479.02|7485.43|7485.43|7485.43|7485.43|7479.02|7479.02|0
1697201100000|2023-10-13 12:45:00|7484.43|7484.43|7487.55|7487.55|7492.26|7492.26|7484.43|7484.43|0
1697201400000|2023-10-13 12:50:00|7488.55|7488.55|7496.5|7496.5|7498.7|7498.7|7488.55|7488.55|0
1697201700000|2023-10-13 12:55:00|7496.82|7496.82|7504.06|7504.06|7504.54|7504.54|7495.26|7495.26|0
1697202000000|2023-10-13 13:00:00|7505.88|7505.88|7505.45|7505.45|7507.88|7507.88|7505.45|7505.45|0
1697202300000|2023-10-13 13:05:00|7505.33|7505.33|7505.35|7505.35|7505.35|7505.35|7496.27|7496.27|0
1697202600000|2023-10-13 13:10:00|7506.35|7506.35|7514.45|7514.45|7514.45|7514.45|7504.91|7504.91|0
1697202900000|2023-10-13 13:15:00|7514.09|7514.09|7515.69|7515.69|7522.37|7522.37|7514.09|7514.09|0
1697203200000|2023-10-13 13:20:00|7516.69|7516.69|7515.15|7515.15|7518.83|7518.83|7514.87|7514.87|0
1697203500000|2023-10-13 13:25:00|7516.15|7516.15|7522.59|7522.59|7524.88|7524.88|7512.97|7512.97|0
1697203800000|2023-10-13 13:30:00|7522.27|7522.27|7520.06|7520.06|7522.91|7522.91|7511.34|7511.34|0
1697204100000|2023-10-13 13:35:00|7519.06|7519.06|7517.65|7517.65|7521.88|7521.88|7516.31|7516.31|0
1697204400000|2023-10-13 13:40:00|7519.47|7519.47|7518.07|7518.07|7524.58|7524.58|7518.07|7518.07|0
1697204700000|2023-10-13 13:45:00|7517.07|7517.07|7505.65|7505.65|7517.07|7517.07|7505.41|7505.41|0
1697205000000|2023-10-13 13:50:00|7507.65|7507.65|7507.24|7507.24|7508.23|7508.23|7504.65|7504.65|0
1697205300000|2023-10-13 13:55:00|7506.24|7506.24|7502.05|7502.05|7506.24|7506.24|7501.93|7501.93|0
1697205600000|2023-10-13 14:00:00|7500.23|7500.23|7502.3|7502.3|7506.78|7506.78|7496.41|7496.41|0
1697205900000|2023-10-13 14:05:00|7502.14|7502.14|7496.71|7496.71|7502.26|7502.26|7494.97|7494.97|0
1697206200000|2023-10-13 14:10:00|7494.88|7494.88|7469.42|7469.42|7494.88|7494.88|7469.42|7469.42|0
1697206500000|2023-10-13 14:15:00|7469.06|7469.06|7471.64|7471.64|7472.14|7472.14|7467.01|7467.01|0
1697206800000|2023-10-13 14:20:00|7471.8|7471.8|7475.48|7475.48|7480.5|7480.5|7471.64|7471.64|0
1697207100000|2023-10-13 14:25:00|7476.48|7476.48|7480.77|7480.77|7482.59|7482.59|7476.48|7476.48|0
1697207400000|2023-10-13 14:30:00|7481.41|7481.41|7491.22|7491.22|7491.54|7491.54|7479.35|7479.35|0
1697207700000|2023-10-13 14:35:00|7491.38|7491.38|7496.94|7496.94|7497.04|7497.04|7490.11|7490.11|0
1697208000000|2023-10-13 14:40:00|7495.94|7495.94|7492.83|7492.83|7495.94|7495.94|7488.29|7488.29|0
1697208300000|2023-10-13 14:45:00|7491.83|7491.83|7489.57|7489.57|7492.83|7492.83|7481.65|7481.65|0
1697208600000|2023-10-13 14:50:00|7488.57|7488.57|7474.03|7474.03|7488.57|7488.57|7474.03|7474.03|0
1697208900000|2023-10-13 14:55:00|7473.71|7473.71|7470.67|7470.67|7474.03|7474.03|7465.38|7465.38|0
1697209200000|2023-10-13 15:00:00|7470.79|7470.79|7463.04|7463.04|7470.79|7470.79|7463.04|7463.04|0
1697209500000|2023-10-13 15:05:00|7461.22|7461.22|7455.19|7455.19|7461.22|7461.22|7455.07|7455.07|0
1697209800000|2023-10-13 15:10:00|7455.35|7455.35|7457.79|7457.79|7461.04|7461.04|7451.81|7451.81|0
1697210100000|2023-10-13 15:15:00|7457.47|7457.47|7454.03|7454.03|7457.47|7457.47|7452.62|7452.62|0
1697210400000|2023-10-13 15:20:00|7453.87|7453.87|7459.32|7459.32|7460.59|7460.59|7452.26|7452.26|0
1697210700000|2023-10-13 15:25:00|7460.32|7460.32|7452.5|7452.5|7461.24|7461.24|7452.14|7452.14|0
1697440500000|2023-10-16 07:15:00|7472.45|7472.45|7473.92|7473.92|7474.28|7474.28|7460.84|7460.84|0
1697440800000|2023-10-16 07:20:00|7473.67|7473.67|7472.85|7472.85|7475.99|7475.99|7465.42|7465.42|0
1697441100000|2023-10-16 07:25:00|7467.38|7467.38|7458.39|7458.39|7469.03|7469.03|7457.39|7457.39|0
1697441400000|2023-10-16 07:30:00|7457.89|7457.89|7466.96|7466.96|7472.36|7472.36|7457.89|7457.89|0
1697441700000|2023-10-16 07:35:00|7467.08|7467.08|7468.89|7468.89|7471.29|7471.29|7467.08|7467.08|0
1697442000000|2023-10-16 07:40:00|7468.27|7468.27|7465.35|7465.35|7468.5|7468.5|7461.15|7461.15|0
1697442300000|2023-10-16 07:45:00|7464.87|7464.87|7461.42|7461.42|7469.45|7469.45|7460.91|7460.91|0
1697442600000|2023-10-16 07:50:00|7461.17|7461.17|7470.43|7470.43|7473.02|7473.02|7461.17|7461.17|0
1697442900000|2023-10-16 07:55:00|7469.92|7469.92|7473.62|7473.62|7479.09|7479.09|7467.83|7467.83|0
1697443200000|2023-10-16 08:00:00|7473.79|7473.79|7467.6|7467.6|7474.13|7474.13|7463.95|7463.95|0
1697443500000|2023-10-16 08:05:00|7467.28|7467.28|7442.61|7442.61|7467.28|7467.28|7440.98|7440.98|0
1697443800000|2023-10-16 08:10:00|7442.29|7442.29|7448.42|7448.42|7450.24|7450.24|7438.64|7438.64|0
1697444100000|2023-10-16 08:15:00|7448.1|7448.1|7447.83|7447.83|7448.1|7448.1|7435.31|7435.31|0
1697444400000|2023-10-16 08:20:00|7448.31|7448.31|7459.28|7459.28|7461.29|7461.29|7448.31|7448.31|0
1697444700000|2023-10-16 08:25:00|7460.28|7460.28|7472.66|7472.66|7472.66|7472.66|7460.28|7460.28|0
1697445000000|2023-10-16 08:30:00|7470.84|7470.84|7453.78|7453.78|7470.84|7470.84|7453.78|7453.78|0
1697445300000|2023-10-16 08:35:00|7451.96|7451.96|7458.28|7458.28|7458.28|7458.28|7449.49|7449.49|0
1697445600000|2023-10-16 08:40:00|7454.64|7454.64|7456.58|7456.58|7456.58|7456.58|7452.43|7452.43|0
1697445900000|2023-10-16 08:45:00|7456.74|7456.74|7459.77|7459.77|7459.77|7459.77|7456.1|7456.1|0
1697446200000|2023-10-16 08:50:00|7460.25|7460.25|7460.09|7460.09|7462.91|7462.91|7458.27|7458.27|0
1697446500000|2023-10-16 08:55:00|7458.27|7458.27|7461.33|7461.33|7463.49|7463.49|7454.1|7454.1|0
1697446800000|2023-10-16 09:00:00|7461.01|7461.01|7463.65|7463.65|7465.47|7465.47|7460.31|7460.31|0
1697447100000|2023-10-16 09:05:00|7463.48|7463.48|7465.96|7465.96|7465.96|7465.96|7463.48|7463.48|0
1697447400000|2023-10-16 09:10:00|7465.84|7465.84|7467.58|7467.58|7467.58|7467.58|7464.97|7464.97|0
1697447700000|2023-10-16 09:15:00|7470.58|7470.58|7474.98|7474.98|7476.71|7476.71|7470.58|7470.58|0
1697448000000|2023-10-16 09:20:00|7474.66|7474.66|7473.19|7473.19|7475.14|7475.14|7469.36|7469.36|0
1697448300000|2023-10-16 09:25:00|7473.79|7473.79|7465.6|7465.6|7474.11|7474.11|7465.48|7465.48|0
1697448600000|2023-10-16 09:30:00|7465.72|7465.72|7468.38|7468.38|7470.73|7470.73|7465.06|7465.06|0
1697448900000|2023-10-16 09:35:00|7468.51|7468.51|7472.43|7472.43|7476.08|7476.08|7468.33|7468.33|0
1697449200000|2023-10-16 09:40:00|7474.43|7474.43|7473.19|7473.19|7477.16|7477.16|7473.03|7473.03|0
1697449500000|2023-10-16 09:45:00|7473.83|7473.83|7467.97|7467.97|7474.83|7474.83|7467.97|7467.97|0
1697449800000|2023-10-16 09:50:00|7467.33|7467.33|7473.61|7473.61|7474.78|7474.78|7467.33|7467.33|0
1697450100000|2023-10-16 09:55:00|7473.45|7473.45|7475.29|7475.29|7475.29|7475.29|7472.35|7472.35|0
1697450400000|2023-10-16 10:00:00|7476.29|7476.29|7473.44|7473.44|7480.49|7480.49|7473.44|7473.44|0
1697450700000|2023-10-16 10:05:00|7472.8|7472.8|7473.14|7473.14|7477.29|7477.29|7472.8|7472.8|0
1697451000000|2023-10-16 10:10:00|7471.32|7471.32|7471.17|7471.17|7472.89|7472.89|7469.9|7469.9|0
1697451300000|2023-10-16 10:15:00|7473.18|7473.18|7479.93|7479.93|7481.75|7481.75|7473.18|7473.18|0
1697451600000|2023-10-16 10:20:00|7480.93|7480.93|7478.96|7478.96|7483.07|7483.07|7477.14|7477.14|0
1697451900000|2023-10-16 10:25:00|7479.09|7479.09|7470.48|7470.48|7479.09|7479.09|7469.84|7469.84|0
1697452200000|2023-10-16 10:30:00|7472.3|7472.3|7469.89|7469.89|7474.46|7474.46|7469.89|7469.89|0
1697452500000|2023-10-16 10:35:00|7469.77|7469.77|7471.48|7471.48|7473.74|7473.74|7469.77|7469.77|0
1697452800000|2023-10-16 10:40:00|7472.44|7472.44|7475.1|7475.1|7477.44|7477.44|7472.44|7472.44|0
1697453100000|2023-10-16 10:45:00|7473.28|7473.28|7463.72|7463.72|7473.28|7473.28|7463.72|7463.72|0
1697453400000|2023-10-16 10:50:00|7463.24|7463.24|7462.88|7462.88|7463.56|7463.56|7461.56|7461.56|0
1697453700000|2023-10-16 10:55:00|7461.06|7461.06|7462.19|7462.19|7462.19|7462.19|7460.58|7460.58|0
1697454000000|2023-10-16 11:00:00|7462.99|7462.99|7456.02|7456.02|7462.99|7462.99|7453.14|7453.14|0
1697454300000|2023-10-16 11:05:00|7455.77|7455.77|7450.97|7450.97|7458.1|7458.1|7450.97|7450.97|0
1697454600000|2023-10-16 11:10:00|7450.81|7450.81|7461.1|7461.1|7461.1|7461.1|7450.81|7450.81|0
1697454900000|2023-10-16 11:15:00|7463.04|7463.04|7458.66|7458.66|7464.64|7464.64|7458.66|7458.66|0
1697455200000|2023-10-16 11:20:00|7458.82|7458.82|7467.61|7467.61|7467.61|7467.61|7458.82|7458.82|0
1697455500000|2023-10-16 11:25:00|7467.93|7467.93|7459.3|7459.3|7467.93|7467.93|7459.3|7459.3|0
1697455800000|2023-10-16 11:30:00|7459.46|7459.46|7458.74|7458.74|7463.04|7463.04|7458.74|7458.74|0
1697456100000|2023-10-16 11:35:00|7459.74|7459.74|7458.66|7458.66|7463.54|7463.54|7456.9|7456.9|0
1697456400000|2023-10-16 11:40:00|7458.34|7458.34|7455.98|7455.98|7458.34|7458.34|7454.46|7454.46|0
1697456700000|2023-10-16 11:45:00|7454.98|7454.98|7452.64|7452.64|7454.98|7454.98|7451.18|7451.18|0
1697457000000|2023-10-16 11:50:00|7453.28|7453.28|7452.58|7452.58|7456.88|7456.88|7452.58|7452.58|0
1697457300000|2023-10-16 11:55:00|7450.57|7450.57|7444.98|7444.98|7450.57|7450.57|7443.82|7443.82|0
1697457600000|2023-10-16 12:00:00|7446.81|7446.81|7449.43|7449.43|7449.59|7449.59|7446.49|7446.49|0
1697457900000|2023-10-16 12:05:00|7448.43|7448.43|7445.13|7445.13|7448.43|7448.43|7442.62|7442.62|0
1697458200000|2023-10-16 12:10:00|7443.3|7443.3|7441.16|7441.16|7445.12|7445.12|7441.16|7441.16|0
1697458500000|2023-10-16 12:15:00|7442.16|7442.16|7450.09|7450.09|7451.57|7451.57|7442.16|7442.16|0
1697458800000|2023-10-16 12:20:00|7450.25|7450.25|7445.99|7445.99|7451.25|7451.25|7445.99|7445.99|0
1697459100000|2023-10-16 12:25:00|7446.15|7446.15|7446.3|7446.3|7446.75|7446.75|7445.62|7445.62|0
1697459400000|2023-10-16 12:30:00|7447.26|7447.26|7455.28|7455.28|7457.06|7457.06|7445.44|7445.44|0
1697459700000|2023-10-16 12:35:00|7452.28|7452.28|7453.31|7453.31|7453.63|7453.63|7452.15|7452.15|0
1697460000000|2023-10-16 12:40:00|7454.31|7454.31|7449.7|7449.7|7454.31|7454.31|7449.18|7449.18|0
1697460300000|2023-10-16 12:45:00|7450.7|7450.7|7457.65|7457.65|7457.65|7457.65|7450.7|7450.7|0
1697460600000|2023-10-16 12:50:00|7457.97|7457.97|7459.01|7459.01|7461.95|7461.95|7457.97|7457.97|0
1697460900000|2023-10-16 12:55:00|7461.01|7461.01|7466.98|7466.98|7466.98|7466.98|7461.01|7461.01|0
1697461200000|2023-10-16 13:00:00|7466.82|7466.82|7463.26|7463.26|7471.2|7471.2|7461.43|7461.43|0
1697461500000|2023-10-16 13:05:00|7463.38|7463.38|7463.81|7463.81|7465.38|7465.38|7463.06|7463.06|0
1697461800000|2023-10-16 13:10:00|7463.69|7463.69|7455.86|7455.86|7463.85|7463.85|7454.86|7454.86|0
1697462100000|2023-10-16 13:15:00|7456.18|7456.18|7458.6|7458.6|7459.61|7459.61|7456.18|7456.18|0
1697462400000|2023-10-16 13:20:00|7457.6|7457.6|7467.46|7467.46|7467.46|7467.46|7457.6|7457.6|0
1697462700000|2023-10-16 13:25:00|7465.64|7465.64|7468.92|7468.92|7468.92|7468.92|7465.05|7465.05|0
1697463000000|2023-10-16 13:30:00|7467.92|7467.92|7467.31|7467.31|7470.54|7470.54|7464.28|7464.28|0
1697463300000|2023-10-16 13:35:00|7465.48|7465.48|7460.34|7460.34|7470.81|7470.81|7460.34|7460.34|0
1697463600000|2023-10-16 13:40:00|7460.02|7460.02|7456.08|7456.08|7460.02|7460.02|7452.84|7452.84|0
1697463900000|2023-10-16 13:45:00|7454.25|7454.25|7442.35|7442.35|7456.24|7456.24|7441.48|7441.48|0
1697464200000|2023-10-16 13:50:00|7442.51|7442.51|7450.94|7450.94|7450.94|7450.94|7440.69|7440.69|0
1697464500000|2023-10-16 13:55:00|7450.78|7450.78|7445.55|7445.55|7450.78|7450.78|7439.82|7439.82|0
1697464800000|2023-10-16 14:00:00|7445.23|7445.23|7438.86|7438.86|7445.67|7445.67|7437.54|7437.54|0
1697465100000|2023-10-16 14:05:00|7439.18|7439.18|7443.56|7443.56|7443.56|7443.56|7435.85|7435.85|0
1697465400000|2023-10-16 14:10:00|7445.38|7445.38|7451.02|7451.02|7451.6|7451.6|7443.24|7443.24|0
1697465700000|2023-10-16 14:15:00|7451.18|7451.18|7460.69|7460.69|7462.05|7462.05|7450.28|7450.28|0
1697466000000|2023-10-16 14:20:00|7460.93|7460.93|7471.93|7471.93|7471.93|7471.93|7459.18|7459.18|0
1697466300000|2023-10-16 14:25:00|7471.77|7471.77|7472.5|7472.5|7475.51|7475.51|7468.13|7468.13|0
1697466600000|2023-10-16 14:30:00|7471.5|7471.5|7472.54|7472.54|7473.86|7473.86|7469.54|7469.54|0
1697466900000|2023-10-16 14:35:00|7472.86|7472.86|7474.11|7474.11|7475.26|7475.26|7470.54|7470.54|0
1697467200000|2023-10-16 14:40:00|7474.27|7474.27|7472.78|7472.78|7474.27|7474.27|7470.99|7470.99|0
1697467500000|2023-10-16 14:45:00|7473.03|7473.03|7471.3|7471.3|7478.48|7478.48|7471.3|7471.3|0
1697467800000|2023-10-16 14:50:00|7473.12|7473.12|7468.89|7468.89|7473.12|7473.12|7468.11|7468.11|0
1697468100000|2023-10-16 14:55:00|7469.89|7469.89|7464.76|7464.76|7469.89|7469.89|7463.44|7463.44|0
1697468400000|2023-10-16 15:00:00|7465.76|7465.76|7464.82|7464.82|7468.03|7468.03|7463.82|7463.82|0
1697468700000|2023-10-16 15:05:00|7463.82|7463.82|7457.8|7457.8|7463.82|7463.82|7457.8|7457.8|0
1697469000000|2023-10-16 15:10:00|7457.64|7457.64|7446.87|7446.87|7457.64|7457.64|7446.87|7446.87|0
1697469300000|2023-10-16 15:15:00|7447.03|7447.03|7444.43|7444.43|7447.37|7447.37|7443.43|7443.43|0
1697469600000|2023-10-16 15:20:00|7444.87|7444.87|7449.02|7449.02|7449.58|7449.58|7444.87|7444.87|0
1697469900000|2023-10-16 15:25:00|7447.86|7447.86|7450.9|7450.9|7450.9|7450.9|7445.81|7445.81|0
1697526900000|2023-10-17 07:15:00|7535.26|7535.26|7527.47|7527.47|7543.32|7543.32|7526.14|7526.14|0
1697527200000|2023-10-17 07:20:00|7525.64|7525.64|7520.52|7520.52|7527.47|7527.47|7520.52|7520.52|0
1697527500000|2023-10-17 07:25:00|7519.52|7519.52|7514.23|7514.23|7519.52|7519.52|7511.53|7511.53|0
1697527800000|2023-10-17 07:30:00|7515.23|7515.23|7528.17|7528.17|7528.17|7528.17|7508.94|7508.94|0
1697528100000|2023-10-17 07:35:00|7528.65|7528.65|7527.87|7527.87|7533.76|7533.76|7527.87|7527.87|0
1697528400000|2023-10-17 07:40:00|7525.86|7525.86|7528.19|7528.19|7529.26|7529.26|7519.89|7519.89|0
1697528700000|2023-10-17 07:45:00|7530.2|7530.2|7513.24|7513.24|7530.83|7530.83|7512.28|7512.28|0
1697529000000|2023-10-17 07:50:00|7515.06|7515.06|7510.57|7510.57|7515.38|7515.38|7510.17|7510.17|0
1697529300000|2023-10-17 07:55:00|7513.57|7513.57|7512.73|7512.73|7517.51|7517.51|7511.45|7511.45|0
1697529600000|2023-10-17 08:00:00|7514.56|7514.56|7526.33|7526.33|7527.83|7527.83|7514.08|7514.08|0
1697529900000|2023-10-17 08:05:00|7526.58|7526.58|7520.32|7520.32|7526.94|7526.94|7520.32|7520.32|0
1697530200000|2023-10-17 08:10:00|7519.32|7519.32|7527.94|7527.94|7528.7|7528.7|7517.45|7517.45|0
1697530500000|2023-10-17 08:15:00|7527.62|7527.62|7528.45|7528.45|7529.44|7529.44|7523.62|7523.62|0
1697530800000|2023-10-17 08:20:00|7530.27|7530.27|7534.11|7534.11|7534.11|7534.11|7528.17|7528.17|0
1697531100000|2023-10-17 08:25:00|7533.63|7533.63|7534.24|7534.24|7537.19|7537.19|7528.39|7528.39|0
1697531400000|2023-10-17 08:30:00|7534.72|7534.72|7530.52|7530.52|7536.04|7536.04|7526.69|7526.69|0
1697531700000|2023-10-17 08:35:00|7532.52|7532.52|7522.28|7522.28|7533.52|7533.52|7511.02|7511.02|0
1697532000000|2023-10-17 08:40:00|7517.28|7517.28|7526.29|7526.29|7526.29|7526.29|7511.16|7511.16|0
1697532300000|2023-10-17 08:45:00|7528.11|7528.11|7535.13|7535.13|7535.27|7535.27|7525.94|7525.94|0
1697532600000|2023-10-17 08:50:00|7532.12|7532.12|7529.7|7529.7|7535.77|7535.77|7529.54|7529.54|0
1697532900000|2023-10-17 08:55:00|7527.7|7527.7|7530.21|7530.21|7535.86|7535.86|7527.7|7527.7|0
1697533200000|2023-10-17 09:00:00|7531.21|7531.21|7532.05|7532.05|7536.17|7536.17|7526.68|7526.68|0
1697533500000|2023-10-17 09:05:00|7531.04|7531.04|7538.6|7538.6|7538.76|7538.76|7531.04|7531.04|0
1697533800000|2023-10-17 09:10:00|7536.6|7536.6|7534.44|7534.44|7537.34|7537.34|7532.62|7532.62|0
1697534100000|2023-10-17 09:15:00|7534.07|7534.07|7540.86|7540.86|7541.68|7541.68|7534.07|7534.07|0
1697534400000|2023-10-17 09:20:00|7541.02|7541.02|7535.16|7535.16|7541.02|7541.02|7534.46|7534.46|0
1697534700000|2023-10-17 09:25:00|7535|7535|7534.56|7534.56|7536.16|7536.16|7531.94|7531.94|0
1697535000000|2023-10-17 09:30:00|7534.24|7534.24|7530.3|7530.3|7536.89|7536.89|7529.82|7529.82|0
1697535300000|2023-10-17 09:35:00|7529.3|7529.3|7528.41|7528.41|7531.39|7531.39|7527.41|7527.41|0
1697535600000|2023-10-17 09:40:00|7527.41|7527.41|7520.37|7520.37|7527.41|7527.41|7518.03|7518.03|0
1697535900000|2023-10-17 09:45:00|7520.53|7520.53|7516.89|7516.89|7520.65|7520.65|7515.05|7515.05|0
1697536200000|2023-10-17 09:50:00|7517.21|7517.21|7515.51|7515.51|7517.69|7517.69|7510.87|7510.87|0
1697536500000|2023-10-17 09:55:00|7516.51|7516.51|7512.14|7512.14|7516.51|7516.51|7506.85|7506.85|0
1697536800000|2023-10-17 10:00:00|7512.46|7512.46|7509.43|7509.43|7514.98|7514.98|7507.61|7507.61|0
1697537100000|2023-10-17 10:05:00|7509.59|7509.59|7508.54|7508.54|7513.41|7513.41|7508.04|7508.04|0
1697537400000|2023-10-17 10:10:00|7506.54|7506.54|7502.75|7502.75|7508.68|7508.68|7502.75|7502.75|0
1697537700000|2023-10-17 10:15:00|7502.91|7502.91|7499.66|7499.66|7503.26|7503.26|7499.18|7499.18|0
1697538000000|2023-10-17 10:20:00|7499.9|7499.9|7496.78|7496.78|7506.09|7506.09|7496.72|7496.72|0
1697538300000|2023-10-17 10:25:00|7495.78|7495.78|7491.52|7491.52|7495.94|7495.94|7491.52|7491.52|0
1697538600000|2023-10-17 10:30:00|7486.51|7486.51|7493.13|7493.13|7493.13|7493.13|7486.51|7486.51|0
1697538900000|2023-10-17 10:35:00|7493.29|7493.29|7483.33|7483.33|7493.65|7493.65|7483.33|7483.33|0
1697539200000|2023-10-17 10:40:00|7483.17|7483.17|7478.68|7478.68|7483.17|7483.17|7475.02|7475.02|0
1697539500000|2023-10-17 10:45:00|7479.32|7479.32|7481.47|7481.47|7484.79|7484.79|7476.18|7476.18|0
1697539800000|2023-10-17 10:50:00|7482.47|7482.47|7485.45|7485.45|7485.45|7485.45|7482.15|7482.15|0
1697540100000|2023-10-17 10:55:00|7487.27|7487.27|7486.43|7486.43|7490.08|7490.08|7485.43|7485.43|0
1697540400000|2023-10-17 11:00:00|7486.11|7486.11|7479.1|7479.1|7486.59|7486.59|7479.1|7479.1|0
1697540700000|2023-10-17 11:05:00|7478.46|7478.46|7471.05|7471.05|7478.46|7478.46|7470.87|7470.87|0
1697541000000|2023-10-17 11:10:00|7470.41|7470.41|7470.59|7470.59|7471.8|7471.8|7467.17|7467.17|0
1697541300000|2023-10-17 11:15:00|7470.69|7470.69|7472.46|7472.46|7474.02|7474.02|7469.79|7469.79|0
1697541600000|2023-10-17 11:20:00|7471.98|7471.98|7466.34|7466.34|7471.98|7471.98|7466.34|7466.34|0
1697541900000|2023-10-17 11:25:00|7468.34|7468.34|7466.4|7466.4|7469.98|7469.98|7464.82|7464.82|0
1697542200000|2023-10-17 11:30:00|7466|7466|7480.91|7480.91|7480.91|7480.91|7466|7466|0
1697542500000|2023-10-17 11:35:00|7481.07|7481.07|7470.82|7470.82|7482.07|7482.07|7470.82|7470.82|0
1697542800000|2023-10-17 11:40:00|7469|7469|7465.31|7465.31|7469|7469|7461.91|7461.91|0
1697543100000|2023-10-17 11:45:00|7464.31|7464.31|7463.83|7463.83|7465.83|7465.83|7455.99|7455.99|0
1697543400000|2023-10-17 11:50:00|7465.65|7465.65|7465.17|7465.17|7465.65|7465.65|7461.87|7461.87|0
1697543700000|2023-10-17 11:55:00|7464.85|7464.85|7470.34|7470.34|7470.34|7470.34|7462.39|7462.39|0
1697544000000|2023-10-17 12:00:00|7468.51|7468.51|7465.11|7465.11|7468.51|7468.51|7464.15|7464.15|0
1697544300000|2023-10-17 12:05:00|7464.11|7464.11|7457.33|7457.33|7464.11|7464.11|7457.33|7457.33|0
1697544600000|2023-10-17 12:10:00|7456.33|7456.33|7444.39|7444.39|7456.33|7456.33|7441.21|7441.21|0
1697544900000|2023-10-17 12:15:00|7446.21|7446.21|7448.83|7448.83|7449.35|7449.35|7444.24|7444.24|0
1697545200000|2023-10-17 12:20:00|7448.67|7448.67|7447.3|7447.3|7452.95|7452.95|7447.3|7447.3|0
1697545500000|2023-10-17 12:25:00|7447.62|7447.62|7449.91|7449.91|7449.92|7449.92|7446.24|7446.24|0
1697545800000|2023-10-17 12:30:00|7449.75|7449.75|7453.14|7453.14|7459.86|7459.86|7447.63|7447.63|0
1697546100000|2023-10-17 12:35:00|7454.97|7454.97|7448.48|7448.48|7456.11|7456.11|7448.48|7448.48|0
1697546400000|2023-10-17 12:40:00|7448.32|7448.32|7441.94|7441.94|7450.46|7450.46|7440.93|7440.93|0
1697546700000|2023-10-17 12:45:00|7440.11|7440.11|7441.51|7441.51|7441.51|7441.51|7430.38|7430.38|0
1697547000000|2023-10-17 12:50:00|7440.87|7440.87|7429.86|7429.86|7440.87|7440.87|7429.54|7429.54|0
1697547300000|2023-10-17 12:55:00|7428.04|7428.04|7430.56|7430.56|7433.7|7433.7|7420.93|7420.93|0
1697547600000|2023-10-17 13:00:00|7429.56|7429.56|7417.89|7417.89|7432.5|7432.5|7417.89|7417.89|0
1697547900000|2023-10-17 13:05:00|7417.41|7417.41|7429.13|7429.13|7430.53|7430.53|7417.41|7417.41|0
1697548200000|2023-10-17 13:10:00|7427.31|7427.31|7440.58|7440.58|7440.58|7440.58|7426.51|7426.51|0
1697548500000|2023-10-17 13:15:00|7439.58|7439.58|7439.56|7439.56|7441.56|7441.56|7435.03|7435.03|0
1697548800000|2023-10-17 13:20:00|7439.68|7439.68|7436.54|7436.54|7439.68|7439.68|7433.73|7433.73|0
1697549100000|2023-10-17 13:25:00|7437.54|7437.54|7444.61|7444.61|7448.18|7448.18|7437.41|7437.41|0
1697549400000|2023-10-17 13:30:00|7444.77|7444.77|7443.59|7443.59|7447.07|7447.07|7437.48|7437.48|0
1697549700000|2023-10-17 13:35:00|7443.27|7443.27|7458.66|7458.66|7458.66|7458.66|7441.42|7441.42|0
1697550000000|2023-10-17 13:40:00|7459.46|7459.46|7455.83|7455.83|7460.57|7460.57|7450.86|7450.86|0
1697550300000|2023-10-17 13:45:00|7455.67|7455.67|7457.33|7457.33|7459.15|7459.15|7452.65|7452.65|0
1697550600000|2023-10-17 13:50:00|7457.49|7457.49|7447.3|7447.3|7457.49|7457.49|7446.14|7446.14|0
1697550900000|2023-10-17 13:55:00|7447.62|7447.62|7454.58|7454.58|7454.58|7454.58|7445.16|7445.16|0
1697551200000|2023-10-17 14:00:00|7454.42|7454.42|7453.39|7453.39|7457.92|7457.92|7451.57|7451.57|0
1697551500000|2023-10-17 14:05:00|7451.57|7451.57|7462.38|7462.38|7463.38|7463.38|7446.83|7446.83|0
1697551800000|2023-10-17 14:10:00|7462.7|7462.7|7453.93|7453.93|7463.7|7463.7|7453.93|7453.93|0
1697552100000|2023-10-17 14:15:00|7454.25|7454.25|7463|7463|7466|7466|7454.25|7454.25|0
1697552400000|2023-10-17 14:20:00|7462.68|7462.68|7461.66|7461.66|7470.22|7470.22|7459.03|7459.03|0
1697552700000|2023-10-17 14:25:00|7461.5|7461.5|7458.26|7458.26|7469.53|7469.53|7458.1|7458.1|0
1697553000000|2023-10-17 14:30:00|7457.26|7457.26|7464.23|7464.23|7470.2|7470.2|7454.6|7454.6|0
1697553300000|2023-10-17 14:35:00|7464.4|7464.4|7470.68|7470.68|7475.96|7475.96|7464.28|7464.28|0
1697553600000|2023-10-17 14:40:00|7472.92|7472.92|7473.72|7473.72|7477.63|7477.63|7471.26|7471.26|0
1697553900000|2023-10-17 14:45:00|7473.56|7473.56|7469.68|7469.68|7475.68|7475.68|7469.13|7469.13|0
1697554200000|2023-10-17 14:50:00|7469.56|7469.56|7463.27|7463.27|7469.56|7469.56|7462.07|7462.07|0
1697554500000|2023-10-17 14:55:00|7464.27|7464.27|7471.53|7471.53|7471.53|7471.53|7464.27|7464.27|0
1697554800000|2023-10-17 15:00:00|7472.01|7472.01|7471.25|7471.25|7472.33|7472.33|7464.69|7464.69|0
1697555100000|2023-10-17 15:05:00|7471.09|7471.09|7469.2|7469.2|7479.87|7479.87|7469.2|7469.2|0
1697555400000|2023-10-17 15:10:00|7470.2|7470.2|7472.79|7472.79|7472.79|7472.79|7466.79|7466.79|0
1697555700000|2023-10-17 15:15:00|7473.79|7473.79|7472.01|7472.01|7479.17|7479.17|7470.58|7470.58|0
1697556000000|2023-10-17 15:20:00|7472.49|7472.49|7467.38|7467.38|7472.97|7472.97|7467.38|7467.38|0
1697556300000|2023-10-17 15:25:00|7467.26|7467.26|7472.5|7472.5|7476.66|7476.66|7467.26|7467.26|0
1697613300000|2023-10-18 07:15:00|7404.58|7404.58|7390.76|7390.76|7409.98|7409.98|7390.76|7390.76|0
1697613600000|2023-10-18 07:20:00|7392.58|7392.58|7394.68|7394.68|7398.89|7398.89|7388.57|7388.57|0
1697613900000|2023-10-18 07:25:00|7393.72|7393.72|7382.97|7382.97|7395.54|7395.54|7382.19|7382.19|0
1697614200000|2023-10-18 07:30:00|7382.73|7382.73|7407.67|7407.67|7408.54|7408.54|7380.09|7380.09|0
1697614500000|2023-10-18 07:35:00|7409.49|7409.49|7404.09|7404.09|7414.54|7414.54|7404.09|7404.09|0
1697614800000|2023-10-18 07:40:00|7404.21|7404.21|7385.01|7385.01|7408.03|7408.03|7381.79|7381.79|0
1697615100000|2023-10-18 07:45:00|7384.01|7384.01|7384.71|7384.71|7385.71|7385.71|7376.76|7376.76|0
1697615400000|2023-10-18 07:50:00|7383.71|7383.71|7385.54|7385.54|7386.18|7386.18|7378.42|7378.42|0
1697615700000|2023-10-18 07:55:00|7386.02|7386.02|7404.52|7404.52|7404.68|7404.68|7386.02|7386.02|0
1697616000000|2023-10-18 08:00:00|7405.12|7405.12|7416.52|7416.52|7416.52|7416.52|7400.36|7400.36|0
1697616300000|2023-10-18 08:05:00|7416.04|7416.04|7421.25|7421.25|7421.49|7421.49|7416.04|7416.04|0
1697616600000|2023-10-18 08:10:00|7420.24|7420.24|7418.24|7418.24|7424.17|7424.17|7418.24|7418.24|0
1697616900000|2023-10-18 08:15:00|7417.24|7417.24|7404.85|7404.85|7418.18|7418.18|7404.29|7404.29|0
1697617200000|2023-10-18 08:20:00|7401.85|7401.85|7402.85|7402.85|7402.85|7402.85|7396.68|7396.68|0
1697617500000|2023-10-18 08:25:00|7404.86|7404.86|7407.98|7407.98|7408.64|7408.64|7402.39|7402.39|0
1697617800000|2023-10-18 08:30:00|7406.15|7406.15|7404.59|7404.59|7406.8|7406.8|7404.59|7404.59|0
1697618100000|2023-10-18 08:35:00|7403.58|7403.58|7421.3|7421.3|7421.3|7421.3|7400.94|7400.94|0
1697618400000|2023-10-18 08:40:00|7423.12|7423.12|7423.24|7423.24|7423.24|7423.24|7422.92|7422.92|0
1697618700000|2023-10-18 08:45:00|7424.25|7424.25|7416.74|7416.74|7424.25|7424.25|7415.3|7415.3|0
1697619000000|2023-10-18 08:50:00|7418.57|7418.57|7425.57|7425.57|7431.2|7431.2|7418.57|7418.57|0
1697619300000|2023-10-18 08:55:00|7427.4|7427.4|7425.59|7425.59|7427.4|7427.4|7421.11|7421.11|0
1697619600000|2023-10-18 09:00:00|7424.58|7424.58|7431.23|7431.23|7432.55|7432.55|7424.1|7424.1|0
1697619900000|2023-10-18 09:05:00|7433.05|7433.05|7432.36|7432.36|7434.26|7434.26|7428.75|7428.75|0
1697620200000|2023-10-18 09:10:00|7432.56|7432.56|7424.32|7424.32|7432.56|7432.56|7422.5|7422.5|0
1697620500000|2023-10-18 09:15:00|7424.45|7424.45|7425.55|7425.55|7425.61|7425.61|7421.96|7421.96|0
1697620800000|2023-10-18 09:20:00|7427.55|7427.55|7428.74|7428.74|7430.56|7430.56|7427.55|7427.55|0
1697621100000|2023-10-18 09:25:00|7428.49|7428.49|7425.19|7425.19|7428.49|7428.49|7421.54|7421.54|0
1697621400000|2023-10-18 09:30:00|7427.01|7427.01|7424.05|7424.05|7427.01|7427.01|7421.22|7421.22|0
1697621700000|2023-10-18 09:35:00|7425.05|7425.05|7420.72|7420.72|7427.85|7427.85|7420.72|7420.72|0
1697622000000|2023-10-18 09:40:00|7420.42|7420.42|7410.24|7410.24|7420.42|7420.42|7410.24|7410.24|0
1697622300000|2023-10-18 09:45:00|7408.24|7408.24|7414.55|7414.55|7414.55|7414.55|7405.24|7405.24|0
1697622600000|2023-10-18 09:50:00|7414.72|7414.72|7410.58|7410.58|7414.72|7414.72|7405.96|7405.96|0
1697622900000|2023-10-18 09:55:00|7411.58|7411.58|7406.83|7406.83|7411.74|7411.74|7403.12|7403.12|0
1697623200000|2023-10-18 10:00:00|7405.83|7405.83|7400.76|7400.76|7405.83|7405.83|7400.08|7400.08|0
1697623500000|2023-10-18 10:05:00|7401.76|7401.76|7408.71|7408.71|7408.71|7408.71|7401.76|7401.76|0
1697623800000|2023-10-18 10:10:00|7407.71|7407.71|7406.42|7406.42|7408.41|7408.41|7401.45|7401.45|0
1697624100000|2023-10-18 10:15:00|7406.1|7406.1|7404.59|7404.59|7406.58|7406.58|7400.76|7400.76|0
1697624400000|2023-10-18 10:20:00|7402.43|7402.43|7391.16|7391.16|7402.43|7402.43|7391.16|7391.16|0
1697624700000|2023-10-18 10:25:00|7391.48|7391.48|7390.19|7390.19|7391.48|7391.48|7385.91|7385.91|0
1697625000000|2023-10-18 10:30:00|7391.2|7391.2|7390.2|7390.2|7394.67|7394.67|7389.72|7389.72|0
1697625300000|2023-10-18 10:35:00|7388.2|7388.2|7391.68|7391.68|7392.66|7392.66|7384.56|7384.56|0
1697625600000|2023-10-18 10:40:00|7389.68|7389.68|7386.86|7386.86|7389.68|7389.68|7385.54|7385.54|0
1697625900000|2023-10-18 10:45:00|7386.7|7386.7|7386.52|7386.52|7386.7|7386.7|7384.04|7384.04|0
1697626200000|2023-10-18 10:50:00|7386.36|7386.36|7381.72|7381.72|7386.36|7386.36|7380.24|7380.24|0
1697626500000|2023-10-18 10:55:00|7383.54|7383.54|7378.42|7378.42|7386.36|7386.36|7378.42|7378.42|0
1697626800000|2023-10-18 11:00:00|7377.42|7377.42|7385.93|7385.93|7385.93|7385.93|7377.42|7377.42|0
1697627100000|2023-10-18 11:05:00|7388.94|7388.94|7391.93|7391.93|7391.93|7391.93|7387.11|7387.11|0
1697627400000|2023-10-18 11:10:00|7392.17|7392.17|7381.76|7381.76|7392.17|7392.17|7381.76|7381.76|0
1697627700000|2023-10-18 11:15:00|7378.12|7378.12|7385.46|7385.46|7386.1|7386.1|7378.12|7378.12|0
1697628000000|2023-10-18 11:20:00|7384.46|7384.46|7385.34|7385.34|7385.34|7385.34|7382.4|7382.4|0
1697628300000|2023-10-18 11:25:00|7384.34|7384.34|7395.71|7395.71|7396.03|7396.03|7384.34|7384.34|0
1697628600000|2023-10-18 11:30:00|7394.7|7394.7|7394.25|7394.25|7394.72|7394.72|7392.71|7392.71|0
1697628900000|2023-10-18 11:35:00|7394.13|7394.13|7403.75|7403.75|7403.75|7403.75|7394.01|7394.01|0
1697629200000|2023-10-18 11:40:00|7403.99|7403.99|7390.9|7390.9|7405.82|7405.82|7390.9|7390.9|0
1697629500000|2023-10-18 11:45:00|7391.9|7391.9|7393.9|7393.9|7397.31|7397.31|7391.9|7391.9|0
1697629800000|2023-10-18 11:50:00|7393.42|7393.42|7412.02|7412.02|7412.02|7412.02|7392.42|7392.42|0
1697630100000|2023-10-18 11:55:00|7410.38|7410.38|7416.93|7416.93|7416.93|7416.93|7410.38|7410.38|0
1697630400000|2023-10-18 12:00:00|7417.09|7417.09|7415.77|7415.77|7420.91|7420.91|7414.77|7414.77|0
1697630700000|2023-10-18 12:05:00|7414.77|7414.77|7416.37|7416.37|7418.53|7418.53|7414.55|7414.55|0
1697631000000|2023-10-18 12:10:00|7417.37|7417.37|7413.98|7413.98|7419.2|7419.2|7413.98|7413.98|0
1697631300000|2023-10-18 12:15:00|7414.98|7414.98|7420.8|7420.8|7420.8|7420.8|7414.42|7414.42|0
1697631600000|2023-10-18 12:20:00|7421.04|7421.04|7405.78|7405.78|7422.16|7422.16|7405.78|7405.78|0
1697631900000|2023-10-18 12:25:00|7404.78|7404.78|7401.47|7401.47|7405.78|7405.78|7400.29|7400.29|0
1697632200000|2023-10-18 12:30:00|7400.47|7400.47|7411.59|7411.59|7412.83|7412.83|7400.47|7400.47|0
1697632500000|2023-10-18 12:35:00|7411.75|7411.75|7408.57|7408.57|7412.71|7412.71|7407.56|7407.56|0
1697632800000|2023-10-18 12:40:00|7407.56|7407.56|7415.61|7415.61|7415.61|7415.61|7407.56|7407.56|0
1697633100000|2023-10-18 12:45:00|7415.29|7415.29|7406.08|7406.08|7415.29|7415.29|7406.08|7406.08|0
1697633400000|2023-10-18 12:50:00|7405.68|7405.68|7400.02|7400.02|7405.68|7405.68|7394.67|7394.67|0
1697633700000|2023-10-18 12:55:00|7401.84|7401.84|7397.18|7397.18|7401.84|7401.84|7396.22|7396.22|0
1697634000000|2023-10-18 13:00:00|7395.17|7395.17|7397.33|7397.33|7398.65|7398.65|7394.35|7394.35|0
1697634300000|2023-10-18 13:05:00|7397.81|7397.81|7395.53|7395.53|7398.81|7398.81|7395.53|7395.53|0
1697634600000|2023-10-18 13:10:00|7398.54|7398.54|7398.25|7398.25|7399.02|7399.02|7397.25|7397.25|0
1697634900000|2023-10-18 13:15:00|7399.25|7399.25|7401.41|7401.41|7402.41|7402.41|7398.59|7398.59|0
1697635200000|2023-10-18 13:20:00|7400.41|7400.41|7405.99|7405.99|7405.99|7405.99|7400.21|7400.21|0
1697635500000|2023-10-18 13:25:00|7404.99|7404.99|7401.72|7401.72|7404.99|7404.99|7394.43|7394.43|0
1697635800000|2023-10-18 13:30:00|7403.54|7403.54|7405.53|7405.53|7406.77|7406.77|7399.58|7399.58|0
1697636100000|2023-10-18 13:35:00|7405.29|7405.29|7393.14|7393.14|7405.29|7405.29|7391.82|7391.82|0
1697636400000|2023-10-18 13:40:00|7392.14|7392.14|7368.3|7368.3|7392.14|7392.14|7365.8|7365.8|0
1697636700000|2023-10-18 13:45:00|7367.3|7367.3|7376.68|7376.68|7376.68|7376.68|7359.66|7359.66|0
1697637000000|2023-10-18 13:50:00|7376.2|7376.2|7357.41|7357.41|7376.2|7376.2|7356.41|7356.41|0
1697637300000|2023-10-18 13:55:00|7357.31|7357.31|7359.49|7359.49|7367.97|7367.97|7357.18|7357.18|0
1697637600000|2023-10-18 14:00:00|7359.24|7359.24|7348.54|7348.54|7359.53|7359.53|7346.53|7346.53|0
1697637900000|2023-10-18 14:05:00|7349.54|7349.54|7354.85|7354.85|7359.61|7359.61|7345.69|7345.69|0
1697638200000|2023-10-18 14:10:00|7357.85|7357.85|7357.75|7357.75|7361.85|7361.85|7355.33|7355.33|0
1697638500000|2023-10-18 14:15:00|7357.59|7357.59|7377.12|7377.12|7377.37|7377.37|7354.13|7354.13|0
1697638800000|2023-10-18 14:20:00|7377.49|7377.49|7365.04|7365.04|7378.47|7378.47|7364.88|7364.88|0
1697639100000|2023-10-18 14:25:00|7364.88|7364.88|7351.11|7351.11|7364.88|7364.88|7351.11|7351.11|0
1697639400000|2023-10-18 14:30:00|7350.51|7350.51|7349.23|7349.23|7356.31|7356.31|7349.23|7349.23|0
1697639700000|2023-10-18 14:35:00|7350.24|7350.24|7348.63|7348.63|7351.41|7351.41|7343.95|7343.95|0
1697640000000|2023-10-18 14:40:00|7347.51|7347.51|7350.14|7350.14|7350.3|7350.3|7341.25|7341.25|0
1697640300000|2023-10-18 14:45:00|7351.14|7351.14|7355.75|7355.75|7356.07|7356.07|7351.14|7351.14|0
1697640600000|2023-10-18 14:50:00|7354.75|7354.75|7350.06|7350.06|7354.75|7354.75|7343.04|7343.04|0
1697640900000|2023-10-18 14:55:00|7350.7|7350.7|7355.66|7355.66|7355.76|7355.76|7350.7|7350.7|0
1697641200000|2023-10-18 15:00:00|7354.65|7354.65|7367.15|7367.15|7367.15|7367.15|7352.88|7352.88|0
1697641500000|2023-10-18 15:05:00|7366.15|7366.15|7365.38|7365.38|7366.39|7366.39|7360.03|7360.03|0
1697641800000|2023-10-18 15:10:00|7365.01|7365.01|7367.24|7367.24|7367.24|7367.24|7359.95|7359.95|0
1697642100000|2023-10-18 15:15:00|7367.4|7367.4|7366.06|7366.06|7368.72|7368.72|7362.95|7362.95|0
1697642400000|2023-10-18 15:20:00|7365.06|7365.06|7365.69|7365.69|7369.14|7369.14|7365.06|7365.06|0
1697642700000|2023-10-18 15:25:00|7366.69|7366.69|7363.83|7363.83|7372.36|7372.36|7362.74|7362.74|0
1697699700000|2023-10-19 07:15:00|7211.52|7211.52|7218.17|7218.17|7223.82|7223.82|7203.14|7203.14|0
1697700000000|2023-10-19 07:20:00|7220|7220|7209.38|7209.38|7229.38|7229.38|7208.37|7208.37|0
1697700300000|2023-10-19 07:25:00|7211.2|7211.2|7205.09|7205.09|7211.2|7211.2|7195.28|7195.28|0
1697700600000|2023-10-19 07:30:00|7207.09|7207.09|7223.42|7223.42|7227.97|7227.97|7206.09|7206.09|0
1697700900000|2023-10-19 07:35:00|7223.58|7223.58|7230.13|7230.13|7238.46|7238.46|7220.19|7220.19|0
1697701200000|2023-10-19 07:40:00|7230.74|7230.74|7232.05|7232.05|7234.09|7234.09|7226.24|7226.24|0
1697701500000|2023-10-19 07:45:00|7229.22|7229.22|7216.66|7216.66|7229.22|7229.22|7213.91|7213.91|0
1697701800000|2023-10-19 07:50:00|7214.84|7214.84|7221.69|7221.69|7222.91|7222.91|7211.7|7211.7|0
1697702100000|2023-10-19 07:55:00|7222.69|7222.69|7220.69|7220.69|7223.81|7223.81|7220.23|7220.23|0
1697702400000|2023-10-19 08:00:00|7220.53|7220.53|7211.96|7211.96|7223.83|7223.83|7211.59|7211.59|0
1697702700000|2023-10-19 08:05:00|7212.96|7212.96|7216.35|7216.35|7224.45|7224.45|7212.96|7212.96|0
1697703000000|2023-10-19 08:10:00|7216.19|7216.19|7213.51|7213.51|7217.37|7217.37|7213.51|7213.51|0
1697703300000|2023-10-19 08:15:00|7213.83|7213.83|7223.77|7223.77|7223.77|7223.77|7213.83|7213.83|0
1697703600000|2023-10-19 08:20:00|7224.09|7224.09|7202.71|7202.71|7224.09|7224.09|7201.71|7201.71|0
1697703900000|2023-10-19 08:25:00|7203.35|7203.35|7201.2|7201.2|7205.86|7205.86|7200.23|7200.23|0
1697704200000|2023-10-19 08:30:00|7200.19|7200.19|7188.26|7188.26|7201.2|7201.2|7188.26|7188.26|0
1697704500000|2023-10-19 08:35:00|7190.26|7190.26|7183.32|7183.32|7197.09|7197.09|7183.3|7183.3|0
1697704800000|2023-10-19 08:40:00|7185.14|7185.14|7196.6|7196.6|7198.9|7198.9|7185.14|7185.14|0
1697705100000|2023-10-19 08:45:00|7194.77|7194.77|7177.93|7177.93|7196|7196|7177.93|7177.93|0
1697705400000|2023-10-19 08:50:00|7178.25|7178.25|7180.5|7180.5|7180.5|7180.5|7169.19|7169.19|0
1697705700000|2023-10-19 08:55:00|7176.86|7176.86|7183.38|7183.38|7186.15|7186.15|7175.7|7175.7|0
1697706000000|2023-10-19 09:00:00|7183.21|7183.21|7187.74|7187.74|7187.74|7187.74|7178.91|7178.91|0
1697706300000|2023-10-19 09:05:00|7187.42|7187.42|7176.47|7176.47|7187.42|7187.42|7175.46|7175.46|0
1697706600000|2023-10-19 09:10:00|7176.31|7176.31|7174.04|7174.04|7179.25|7179.25|7172.4|7172.4|0
1697706900000|2023-10-19 09:15:00|7175.86|7175.86|7181.27|7181.27|7186.51|7186.51|7174.86|7174.86|0
1697707200000|2023-10-19 09:20:00|7181.03|7181.03|7181.4|7181.4|7183.24|7183.24|7178.58|7178.58|0
1697707500000|2023-10-19 09:25:00|7182.4|7182.4|7191.23|7191.23|7194.21|7194.21|7182.4|7182.4|0
1697707800000|2023-10-19 09:30:00|7190.23|7190.23|7190.79|7190.79|7198.48|7198.48|7190.23|7190.23|0
1697708100000|2023-10-19 09:35:00|7190.95|7190.95|7189.56|7189.56|7194.55|7194.55|7189.56|7189.56|0
1697708400000|2023-10-19 09:40:00|7190.57|7190.57|7188.61|7188.61|7191.27|7191.27|7186.26|7186.26|0
1697708700000|2023-10-19 09:45:00|7188.93|7188.93|7188.69|7188.69|7189.97|7189.97|7188.45|7188.45|0
1697709000000|2023-10-19 09:50:00|7188.57|7188.57|7199.32|7199.32|7201.14|7201.14|7188.57|7188.57|0
1697709300000|2023-10-19 09:55:00|7201.14|7201.14|7198.8|7198.8|7201.14|7201.14|7196.48|7196.48|0
1697709600000|2023-10-19 10:00:00|7198.48|7198.48|7204.41|7204.41|7205.55|7205.55|7196.48|7196.48|0
1697709900000|2023-10-19 10:05:00|7204.25|7204.25|7203.71|7203.71|7205.55|7205.55|7201.57|7201.57|0
1697710200000|2023-10-19 10:10:00|7203.39|7203.39|7199.99|7199.99|7203.55|7203.55|7197.88|7197.88|0
1697710500000|2023-10-19 10:15:00|7198.16|7198.16|7195.68|7195.68|7198.64|7198.64|7189.37|7189.37|0
1697710800000|2023-10-19 10:20:00|7193.86|7193.86|7192.76|7192.76|7195.03|7195.03|7189.75|7189.75|0
1697711100000|2023-10-19 10:25:00|7192.28|7192.28|7199.35|7199.35|7200.67|7200.67|7192.16|7192.16|0
1697711400000|2023-10-19 10:30:00|7199.83|7199.83|7190.62|7190.62|7202.99|7202.99|7190.62|7190.62|0
1697711700000|2023-10-19 10:35:00|7189.62|7189.62|7184.08|7184.08|7189.62|7189.62|7184.08|7184.08|0
1697712000000|2023-10-19 10:40:00|7185.9|7185.9|7194.8|7194.8|7195.8|7195.8|7185.9|7185.9|0
1697712300000|2023-10-19 10:45:00|7192.97|7192.97|7188.37|7188.37|7192.97|7192.97|7188.37|7188.37|0
1697712600000|2023-10-19 10:50:00|7188.21|7188.21|7178.9|7178.9|7188.21|7188.21|7177.08|7177.08|0
1697712900000|2023-10-19 10:55:00|7178.66|7178.66|7184.92|7184.92|7185.08|7185.08|7178.66|7178.66|0
1697713200000|2023-10-19 11:00:00|7184.76|7184.76|7182.11|7182.11|7188.28|7188.28|7180.29|7180.29|0
1697713500000|2023-10-19 11:05:00|7181.11|7181.11|7178.67|7178.67|7182.79|7182.79|7176.53|7176.53|0
1697713800000|2023-10-19 11:10:00|7178.19|7178.19|7177.95|7177.95|7179.67|7179.67|7177.63|7177.63|0
1697714100000|2023-10-19 11:15:00|7179.77|7179.77|7180.23|7180.23|7180.77|7180.77|7177.95|7177.95|0
1697714400000|2023-10-19 11:20:00|7181.23|7181.23|7178.07|7178.07|7181.23|7181.23|7178.07|7178.07|0
1697714700000|2023-10-19 11:25:00|7177.75|7177.75|7181.4|7181.4|7181.4|7181.4|7177.59|7177.59|0
1697715000000|2023-10-19 11:30:00|7179.58|7179.58|7171.17|7171.17|7179.58|7179.58|7169.51|7169.51|0
1697715300000|2023-10-19 11:35:00|7174.17|7174.17|7177.95|7177.95|7177.95|7177.95|7174.17|7174.17|0
1697715600000|2023-10-19 11:40:00|7178.31|7178.31|7182.73|7182.73|7184.05|7184.05|7175.45|7175.45|0
1697715900000|2023-10-19 11:45:00|7181.73|7181.73|7180.49|7180.49|7181.73|7181.73|7179.45|7179.45|0
1697716200000|2023-10-19 11:50:00|7180.33|7180.33|7174.62|7174.62|7180.33|7180.33|7174.62|7174.62|0
1697716500000|2023-10-19 11:55:00|7175.62|7175.62|7191.02|7191.02|7191.62|7191.62|7175.62|7175.62|0
1697716800000|2023-10-19 12:00:00|7189.2|7189.2|7185.16|7185.16|7189.2|7189.2|7181.16|7181.16|0
1697717100000|2023-10-19 12:05:00|7185.4|7185.4|7181.93|7181.93|7185.4|7185.4|7181.89|7181.89|0
1697717400000|2023-10-19 12:10:00|7181.77|7181.77|7183.3|7183.3|7185.12|7185.12|7181.09|7181.09|0
1697717700000|2023-10-19 12:15:00|7182.29|7182.29|7184.42|7184.42|7184.42|7184.42|7181.93|7181.93|0
1697718000000|2023-10-19 12:20:00|7183.81|7183.81|7183.4|7183.4|7183.81|7183.81|7180.69|7180.69|0
1697718300000|2023-10-19 12:25:00|7184.4|7184.4|7187.68|7187.68|7188.2|7188.2|7184.4|7184.4|0
1697718600000|2023-10-19 12:30:00|7185.5|7185.5|7197.57|7197.57|7197.57|7197.57|7184.61|7184.61|0
1697718900000|2023-10-19 12:35:00|7195.75|7195.75|7198.26|7198.26|7201.53|7201.53|7191.76|7191.76|0
1697719200000|2023-10-19 12:40:00|7200.09|7200.09|7197.1|7197.1|7200.41|7200.41|7191.34|7191.34|0
1697719500000|2023-10-19 12:45:00|7198.1|7198.1|7202.25|7202.25|7203.57|7203.57|7198.1|7198.1|0
1697719800000|2023-10-19 12:50:00|7203.25|7203.25|7205.97|7205.97|7205.97|7205.97|7200.19|7200.19|0
1697720100000|2023-10-19 12:55:00|7204.15|7204.15|7203.75|7203.75|7204.15|7204.15|7201.45|7201.45|0
1697720400000|2023-10-19 13:00:00|7201.93|7201.93|7204.65|7204.65|7204.65|7204.65|7200.61|7200.61|0
1697720700000|2023-10-19 13:05:00|7203.65|7203.65|7199.06|7199.06|7203.65|7203.65|7195.58|7195.58|0
1697721000000|2023-10-19 13:10:00|7198.7|7198.7|7195.58|7195.58|7200.7|7200.7|7195.58|7195.58|0
1697721300000|2023-10-19 13:15:00|7197.41|7197.41|7202.24|7202.24|7202.24|7202.24|7197.29|7197.29|0
1697721600000|2023-10-19 13:20:00|7202.08|7202.08|7203.42|7203.42|7207.89|7207.89|7202.08|7202.08|0
1697721900000|2023-10-19 13:25:00|7203.26|7203.26|7196.9|7196.9|7203.26|7203.26|7196.9|7196.9|0
1697722200000|2023-10-19 13:30:00|7195.07|7195.07|7205.3|7205.3|7205.47|7205.47|7195.07|7195.07|0
1697722500000|2023-10-19 13:35:00|7205.15|7205.15|7208.77|7208.77|7211.75|7211.75|7202.62|7202.62|0
1697722800000|2023-10-19 13:40:00|7209.09|7209.09|7206.96|7206.96|7209.62|7209.62|7205.84|7205.84|0
1697723100000|2023-10-19 13:45:00|7206.8|7206.8|7220.8|7220.8|7220.8|7220.8|7206.73|7206.73|0
1697723400000|2023-10-19 13:50:00|7220.96|7220.96|7224.01|7224.01|7224.74|7224.74|7212.11|7212.11|0
1697723700000|2023-10-19 13:55:00|7223.01|7223.01|7226.93|7226.93|7226.93|7226.93|7223.01|7223.01|0
1697724000000|2023-10-19 14:00:00|7228.76|7228.76|7233.53|7233.53|7234.1|7234.1|7223.01|7223.01|0
1697724300000|2023-10-19 14:05:00|7231.7|7231.7|7227.82|7227.82|7231.7|7231.7|7224.52|7224.52|0
1697724600000|2023-10-19 14:10:00|7228.82|7228.82|7224.08|7224.08|7231.06|7231.06|7224.08|7224.08|0
1697724900000|2023-10-19 14:15:00|7223.08|7223.08|7223.09|7223.09|7227.68|7227.68|7223.08|7223.08|0
1697725200000|2023-10-19 14:20:00|7222.93|7222.93|7218.52|7218.52|7222.93|7222.93|7214.76|7214.76|0
1697725500000|2023-10-19 14:25:00|7220.34|7220.34|7213.24|7213.24|7220.34|7220.34|7211.75|7211.75|0
1697725800000|2023-10-19 14:30:00|7213.08|7213.08|7222.54|7222.54|7222.54|7222.54|7212.08|7212.08|0
1697726100000|2023-10-19 14:35:00|7222.22|7222.22|7217.53|7217.53|7223.54|7223.54|7216.59|7216.59|0
1697726400000|2023-10-19 14:40:00|7217.69|7217.69|7215.66|7215.66|7217.69|7217.69|7214.5|7214.5|0
1697726700000|2023-10-19 14:45:00|7215.18|7215.18|7218.16|7218.16|7218.16|7218.16|7213.93|7213.93|0
1697727000000|2023-10-19 14:50:00|7218|7218|7215.24|7215.24|7221.46|7221.46|7215.24|7215.24|0
1697727300000|2023-10-19 14:55:00|7213.42|7213.42|7212.01|7212.01|7214.18|7214.18|7208.73|7208.73|0
1697727600000|2023-10-19 15:00:00|7212.33|7212.33|7217.16|7217.16|7217.16|7217.16|7212.01|7212.01|0
1697727900000|2023-10-19 15:05:00|7216.76|7216.76|7221.56|7221.56|7229.71|7229.71|7215.8|7215.8|0
1697728200000|2023-10-19 15:10:00|7222.56|7222.56|7221.62|7221.62|7222.56|7222.56|7217.55|7217.55|0
1697728500000|2023-10-19 15:15:00|7219.8|7219.8|7226.56|7226.56|7226.56|7226.56|7216.07|7216.07|0
1697728800000|2023-10-19 15:20:00|7226.16|7226.16|7221.21|7221.21|7226.16|7226.16|7216.61|7216.61|0
1697729100000|2023-10-19 15:25:00|7221.11|7221.11|7219.21|7219.21|7224.21|7224.21|7219.21|7219.21|0
1697786100000|2023-10-20 07:15:00|7164.4|7164.4|7175.27|7175.27|7180.41|7180.41|7161.42|7161.42|0
1697786400000|2023-10-20 07:20:00|7174.27|7174.27|7189.32|7189.32|7189.32|7189.32|7172.45|7172.45|0
1697786700000|2023-10-20 07:25:00|7191.5|7191.5|7199.04|7199.04|7201.04|7201.04|7190.57|7190.57|0
1697787000000|2023-10-20 07:30:00|7197.21|7197.21|7207.85|7207.85|7209.53|7209.53|7192.05|7192.05|0
1697787300000|2023-10-20 07:35:00|7206.85|7206.85|7214.65|7214.65|7217.72|7217.72|7206.85|7206.85|0
1697787600000|2023-10-20 07:40:00|7216.65|7216.65|7184.4|7184.4|7216.65|7216.65|7184.4|7184.4|0
1697787900000|2023-10-20 07:45:00|7185.52|7185.52|7205.08|7205.08|7205.08|7205.08|7185.36|7185.36|0
1697788200000|2023-10-20 07:50:00|7205.24|7205.24|7209.76|7209.76|7209.76|7209.76|7200.96|7200.96|0
1697788500000|2023-10-20 07:55:00|7209.44|7209.44|7209.68|7209.68|7217.93|7217.93|7209.12|7209.12|0
1697788800000|2023-10-20 08:00:00|7209.28|7209.28|7208.58|7208.58|7209.28|7209.28|7200.66|7200.66|0
1697789100000|2023-10-20 08:05:00|7206.76|7206.76|7207.76|7207.76|7209.24|7209.24|7206.76|7206.76|0
1697789400000|2023-10-20 08:10:00|7206.76|7206.76|7210.26|7210.26|7212.39|7212.39|7205.1|7205.1|0
1697789700000|2023-10-20 08:15:00|7211.26|7211.26|7214.55|7214.55|7214.75|7214.75|7209.1|7209.1|0
1697790000000|2023-10-20 08:20:00|7214.42|7214.42|7210.46|7210.46|7215.91|7215.91|7209.46|7209.46|0
1697790300000|2023-10-20 08:25:00|7209.46|7209.46|7199.4|7199.4|7209.46|7209.46|7199.4|7199.4|0
1697790600000|2023-10-20 08:30:00|7199.04|7199.04|7204.62|7204.62|7204.62|7204.62|7195.55|7195.55|0
1697790900000|2023-10-20 08:35:00|7205.62|7205.62|7202.42|7202.42|7205.62|7205.62|7199.63|7199.63|0
1697791200000|2023-10-20 08:40:00|7202.1|7202.1|7204.94|7204.94|7205.26|7205.26|7200.78|7200.78|0
1697791500000|2023-10-20 08:45:00|7205.1|7205.1|7204.48|7204.48|7208.26|7208.26|7204.48|7204.48|0
1697791800000|2023-10-20 08:50:00|7208.13|7208.13|7207.19|7207.19|7210.29|7210.29|7207.12|7207.12|0
1697792100000|2023-10-20 08:55:00|7205.37|7205.37|7202.72|7202.72|7205.37|7205.37|7196.29|7196.29|0
1697792400000|2023-10-20 09:00:00|7204.54|7204.54|7195.74|7195.74|7204.54|7204.54|7195.74|7195.74|0
1697792700000|2023-10-20 09:05:00|7193.92|7193.92|7196.86|7196.86|7197|7197|7191.55|7191.55|0
1697793000000|2023-10-20 09:10:00|7196.98|7196.98|7196.98|7196.98|7196.98|7196.98|7196.98|7196.98|0
1697793300000|2023-10-20 09:15:00|7201.99|7201.99|7197|7197|7204.79|7204.79|7197|7197|0
1697793600000|2023-10-20 09:20:00|7196|7196|7182.4|7182.4|7196|7196|7182.4|7182.4|0
1697793900000|2023-10-20 09:25:00|7184.23|7184.23|7189.17|7189.17|7196.26|7196.26|7184.23|7184.23|0
1697794200000|2023-10-20 09:30:00|7188.17|7188.17|7184.89|7184.89|7188.53|7188.53|7184.05|7184.05|0
1697794500000|2023-10-20 09:35:00|7184.73|7184.73|7185.85|7185.85|7185.85|7185.85|7179.12|7179.12|0
1697794800000|2023-10-20 09:40:00|7186.01|7186.01|7184.26|7184.26|7186.83|7186.83|7184.26|7184.26|0
1697795100000|2023-10-20 09:45:00|7183.94|7183.94|7189.53|7189.53|7189.53|7189.53|7180.96|7180.96|0
1697795400000|2023-10-20 09:50:00|7189.37|7189.37|7199.09|7199.09|7202.32|7202.32|7189.37|7189.37|0
1697795700000|2023-10-20 09:55:00|7198.09|7198.09|7195.21|7195.21|7207.38|7207.38|7193.8|7193.8|0
1697796000000|2023-10-20 10:00:00|7195.04|7195.04|7193.83|7193.83|7196.85|7196.85|7188.75|7188.75|0
1697796300000|2023-10-20 10:05:00|7192.83|7192.83|7195.16|7195.16|7195.16|7195.16|7188.69|7188.69|0
1697796600000|2023-10-20 10:10:00|7194.16|7194.16|7191.33|7191.33|7194.16|7194.16|7187.69|7187.69|0
1697796900000|2023-10-20 10:15:00|7193.16|7193.16|7196.17|7196.17|7196.17|7196.17|7191.17|7191.17|0
1697797200000|2023-10-20 10:20:00|7196.04|7196.04|7203.71|7203.71|7203.71|7203.71|7196.04|7196.04|0
1697797500000|2023-10-20 10:25:00|7202.71|7202.71|7203.05|7203.05|7204.21|7204.21|7200.88|7200.88|0
1697797800000|2023-10-20 10:30:00|7204.05|7204.05|7204.45|7204.45|7204.69|7204.69|7200.78|7200.78|0
1697798100000|2023-10-20 10:35:00|7201.63|7201.63|7212.49|7212.49|7212.49|7212.49|7201.63|7201.63|0
1697798400000|2023-10-20 10:40:00|7212.33|7212.33|7206.98|7206.98|7212.65|7212.65|7203.32|7203.32|0
1697798700000|2023-10-20 10:45:00|7208.81|7208.81|7210.86|7210.86|7213.26|7213.26|7208.63|7208.63|0
1697799000000|2023-10-20 10:50:00|7211.86|7211.86|7218.13|7218.13|7219.13|7219.13|7211.86|7211.86|0
1697799300000|2023-10-20 10:55:00|7218.01|7218.01|7220.99|7220.99|7221.83|7221.83|7218.01|7218.01|0
1697799600000|2023-10-20 11:00:00|7222.99|7222.99|7222.33|7222.33|7228.28|7228.28|7222.33|7222.33|0
1697799900000|2023-10-20 11:05:00|7220.33|7220.33|7222.69|7222.69|7222.93|7222.93|7218.35|7218.35|0
1697800200000|2023-10-20 11:10:00|7222.56|7222.56|7221.08|7221.08|7222.56|7222.56|7219.08|7219.08|0
1697800500000|2023-10-20 11:15:00|7221.33|7221.33|7221.83|7221.83|7223.32|7223.32|7220.65|7220.65|0
1697800800000|2023-10-20 11:20:00|7219.82|7219.82|7216.4|7216.4|7219.82|7219.82|7214.4|7214.4|0
1697801100000|2023-10-20 11:25:00|7214.39|7214.39|7214.65|7214.65|7216.48|7216.48|7212.41|7212.41|0
1697801400000|2023-10-20 11:30:00|7213.65|7213.65|7209.77|7209.77|7213.65|7213.65|7209.61|7209.61|0
1697801700000|2023-10-20 11:35:00|7210.77|7210.77|7212.59|7212.59|7212.59|7212.59|7209.77|7209.77|0
1697802000000|2023-10-20 11:40:00|7212.75|7212.75|7208.98|7208.98|7215.92|7215.92|7208.98|7208.98|0
1697802300000|2023-10-20 11:45:00|7209.98|7209.98|7212.3|7212.3|7213.94|7213.94|7209.98|7209.98|0
1697802600000|2023-10-20 11:50:00|7212.46|7212.46|7216.17|7216.17|7216.48|7216.48|7212.46|7212.46|0
1697802900000|2023-10-20 11:55:00|7216.48|7216.48|7219.09|7219.09|7219.09|7219.09|7214.12|7214.12|0
1697803200000|2023-10-20 12:00:00|7220.09|7220.09|7220.09|7220.09|7220.09|7220.09|7217.09|7217.09|0
1697803500000|2023-10-20 12:05:00|7220.25|7220.25|7223.96|7223.96|7226.79|7226.79|7219.25|7219.25|0
1697803800000|2023-10-20 12:10:00|7223.8|7223.8|7220|7220|7223.8|7223.8|7220|7220|0
1697804100000|2023-10-20 12:15:00|7221|7221|7214.53|7214.53|7221|7221|7213.05|7213.05|0
1697804400000|2023-10-20 12:20:00|7214.37|7214.37|7211.11|7211.11|7214.37|7214.37|7210.75|7210.75|0
1697804700000|2023-10-20 12:25:00|7210.95|7210.95|7196.41|7196.41|7210.95|7210.95|7196.41|7196.41|0
1697805000000|2023-10-20 12:30:00|7197.41|7197.41|7198|7198|7199.82|7199.82|7195.68|7195.68|0
1697805300000|2023-10-20 12:35:00|7199|7199|7202.91|7202.91|7202.91|7202.91|7197.66|7197.66|0
1697805600000|2023-10-20 12:40:00|7202.59|7202.59|7196.36|7196.36|7202.91|7202.91|7195.92|7195.92|0
1697805900000|2023-10-20 12:45:00|7197.36|7197.36|7199.43|7199.43|7202.71|7202.71|7197.06|7197.06|0
1697806200000|2023-10-20 12:50:00|7198.95|7198.95|7203.8|7203.8|7206.24|7206.24|7198.95|7198.95|0
1697806500000|2023-10-20 12:55:00|7201.98|7201.98|7200.05|7200.05|7205.2|7205.2|7199.21|7199.21|0
1697806800000|2023-10-20 13:00:00|7200.37|7200.37|7214.12|7214.12|7214.12|7214.12|7200.37|7200.37|0
1697807100000|2023-10-20 13:05:00|7212.3|7212.3|7211.84|7211.84|7212.3|7212.3|7208.02|7208.02|0
1697807400000|2023-10-20 13:10:00|7212|7212|7213.85|7213.85|7213.85|7213.85|7209.7|7209.7|0
1697807700000|2023-10-20 13:15:00|7213.69|7213.69|7218.17|7218.17|7219.65|7219.65|7213.69|7213.69|0
1697808000000|2023-10-20 13:20:00|7217.17|7217.17|7220.67|7220.67|7220.67|7220.67|7214.71|7214.71|0
1697808300000|2023-10-20 13:25:00|7222.5|7222.5|7228.84|7228.84|7231.19|7231.19|7220.35|7220.35|0
1697808600000|2023-10-20 13:30:00|7228.36|7228.36|7235.27|7235.27|7235.27|7235.27|7226.88|7226.88|0
1697808900000|2023-10-20 13:35:00|7234.27|7234.27|7240.42|7240.42|7240.42|7240.42|7234.27|7234.27|0
1697809200000|2023-10-20 13:40:00|7238.42|7238.42|7231.33|7231.33|7238.86|7238.86|7226.6|7226.6|0
1697809500000|2023-10-20 13:45:00|7231.17|7231.17|7235.77|7235.77|7235.77|7235.77|7228.69|7228.69|0
1697809800000|2023-10-20 13:50:00|7234.77|7234.77|7228.99|7228.99|7235.95|7235.95|7227.83|7227.83|0
1697810100000|2023-10-20 13:55:00|7229.99|7229.99|7236.61|7236.61|7237.09|7237.09|7229.99|7229.99|0
1697810400000|2023-10-20 14:00:00|7236.13|7236.13|7232.81|7232.81|7236.22|7236.22|7232.43|7232.43|0
1697810700000|2023-10-20 14:05:00|7232.49|7232.49|7224.13|7224.13|7232.49|7232.49|7222.14|7222.14|0
1697811000000|2023-10-20 14:10:00|7223.97|7223.97|7229.79|7229.79|7231.79|7231.79|7223.81|7223.81|0
1697811300000|2023-10-20 14:15:00|7227.97|7227.97|7227.99|7227.99|7229.63|7229.63|7226.21|7226.21|0
1697811600000|2023-10-20 14:20:00|7227.87|7227.87|7223.22|7223.22|7227.87|7227.87|7223.22|7223.22|0
1697811900000|2023-10-20 14:25:00|7224.22|7224.22|7221.78|7221.78|7226.54|7226.54|7221.78|7221.78|0
1697812200000|2023-10-20 14:30:00|7222.1|7222.1|7223.42|7223.42|7223.69|7223.69|7212.6|7212.6|0
1697812500000|2023-10-20 14:35:00|7222.92|7222.92|7220.24|7220.24|7225.4|7225.4|7216.41|7216.41|0
1697812800000|2023-10-20 14:40:00|7219.74|7219.74|7221.38|7221.38|7221.4|7221.4|7217.6|7217.6|0
1697813100000|2023-10-20 14:45:00|7221.54|7221.54|7228.75|7228.75|7230.59|7230.59|7219.72|7219.72|0
1697813400000|2023-10-20 14:50:00|7229.09|7229.09|7231.91|7231.91|7232.91|7232.91|7225.69|7225.69|0
1697813700000|2023-10-20 14:55:00|7231.41|7231.41|7222.97|7222.97|7232.53|7232.53|7222.97|7222.97|0
1697814000000|2023-10-20 15:00:00|7221.97|7221.97|7229.15|7229.15|7230.79|7230.79|7220.96|7220.96|0
1697814300000|2023-10-20 15:05:00|7229.03|7229.03|7224.8|7224.8|7230.35|7230.35|7223.64|7223.64|0
1697814600000|2023-10-20 15:10:00|7224.3|7224.3|7216.53|7216.53|7224.3|7224.3|7209.84|7209.84|0
1697814900000|2023-10-20 15:15:00|7216.69|7216.69|7195.35|7195.35|7217.51|7217.51|7194.06|7194.06|0
1697815200000|2023-10-20 15:20:00|7195.85|7195.85|7184.55|7184.55|7196.01|7196.01|7181.84|7181.84|0
1697815500000|2023-10-20 15:25:00|7184.05|7184.05|7179.87|7179.87|7189.6|7189.6|7179.2|7179.2|0
1698045300000|2023-10-23 07:15:00|7191.86|7191.86|7215.45|7215.45|7220.73|7220.73|7189.88|7189.88|0
1698045600000|2023-10-23 07:20:00|7214.97|7214.97|7210.41|7210.41|7220.43|7220.43|7202.79|7202.79|0
1698045900000|2023-10-23 07:25:00|7210.25|7210.25|7212.12|7212.12|7214.26|7214.26|7208.93|7208.93|0
1698046200000|2023-10-23 07:30:00|7212.62|7212.62|7215.48|7215.48|7216.8|7216.8|7212.62|7212.62|0
1698046500000|2023-10-23 07:35:00|7215.64|7215.64|7216.48|7216.48|7217.12|7217.12|7209.35|7209.35|0
1698046800000|2023-10-23 07:40:00|7218.3|7218.3|7221.47|7221.47|7221.47|7221.47|7216.48|7216.48|0
1698047100000|2023-10-23 07:45:00|7223.29|7223.29|7224.1|7224.1|7227.56|7227.56|7223.29|7223.29|0
1698047400000|2023-10-23 07:50:00|7225.92|7225.92|7218.47|7218.47|7225.92|7225.92|7216.41|7216.41|0
1698047700000|2023-10-23 07:55:00|7218.97|7218.97|7212.19|7212.19|7221.37|7221.37|7209.97|7209.97|0
1698048000000|2023-10-23 08:00:00|7213.19|7213.19|7209.88|7209.88|7213.67|7213.67|7203.95|7203.95|0
1698048300000|2023-10-23 08:05:00|7210.36|7210.36|7210.08|7210.08|7214.7|7214.7|7209.9|7209.9|0
1698048600000|2023-10-23 08:10:00|7209.92|7209.92|7208.97|7208.97|7210.82|7210.82|7206.75|7206.75|0
1698048900000|2023-10-23 08:15:00|7209.48|7209.48|7215.72|7215.72|7222.51|7222.51|7209.48|7209.48|0
1698049200000|2023-10-23 08:20:00|7215.88|7215.88|7221.37|7221.37|7221.37|7221.37|7213.08|7213.08|0
1698049500000|2023-10-23 08:25:00|7221.21|7221.21|7229.19|7229.19|7229.19|7229.19|7221.21|7221.21|0
1698049800000|2023-10-23 08:30:00|7231.19|7231.19|7225.88|7225.88|7234.83|7234.83|7222.04|7222.04|0
1698050100000|2023-10-23 08:35:00|7228.88|7228.88|7231.02|7231.02|7235.83|7235.83|7228.88|7228.88|0
1698050400000|2023-10-23 08:40:00|7232.02|7232.02|7238.59|7238.59|7238.59|7238.59|7232.02|7232.02|0
1698050700000|2023-10-23 08:45:00|7238.43|7238.43|7238.55|7238.55|7243.86|7243.86|7238.19|7238.19|0
1698051000000|2023-10-23 08:50:00|7239.55|7239.55|7239.23|7239.23|7242.56|7242.56|7238.43|7238.43|0
1698051300000|2023-10-23 08:55:00|7241.06|7241.06|7243.27|7243.27|7247.74|7247.74|7240.06|7240.06|0
1698051600000|2023-10-23 09:00:00|7241.27|7241.27|7235.29|7235.29|7241.75|7241.75|7234.95|7234.95|0
1698051900000|2023-10-23 09:05:00|7234.29|7234.29|7231.33|7231.33|7236.11|7236.11|7231.33|7231.33|0
1698052200000|2023-10-23 09:10:00|7231.17|7231.17|7229.22|7229.22|7231.17|7231.17|7228.06|7228.06|0
1698052500000|2023-10-23 09:15:00|7229.86|7229.86|7231.18|7231.18|7233.48|7233.48|7229.86|7229.86|0
1698052800000|2023-10-23 09:20:00|7230.54|7230.54|7223.66|7223.66|7230.86|7230.86|7223.66|7223.66|0
1698053100000|2023-10-23 09:25:00|7225.67|7225.67|7215.04|7215.04|7225.67|7225.67|7215.04|7215.04|0
1698053400000|2023-10-23 09:30:00|7214.56|7214.56|7210.85|7210.85|7214.56|7214.56|7205.71|7205.71|0
1698053700000|2023-10-23 09:35:00|7210.69|7210.69|7209.75|7209.75|7212.69|7212.69|7207.56|7207.56|0
1698054000000|2023-10-23 09:40:00|7208.75|7208.75|7215.84|7215.84|7215.84|7215.84|7207.72|7207.72|0
1698054300000|2023-10-23 09:45:00|7215.2|7215.2|7206.57|7206.57|7215.2|7215.2|7204.95|7204.95|0
1698054600000|2023-10-23 09:50:00|7207.05|7207.05|7209.36|7209.36|7210.7|7210.7|7207.05|7207.05|0
1698054900000|2023-10-23 09:55:00|7209.52|7209.52|7207.55|7207.55|7211.02|7211.02|7207.05|7207.05|0
1698055200000|2023-10-23 10:00:00|7208.19|7208.19|7213.65|7213.65|7213.65|7213.65|7208.03|7208.03|0
1698055500000|2023-10-23 10:05:00|7211.83|7211.83|7216.9|7216.9|7217.42|7217.42|7211.51|7211.51|0
1698055800000|2023-10-23 10:10:00|7218.72|7218.72|7216.69|7216.69|7222.15|7222.15|7214.19|7214.19|0
1698056100000|2023-10-23 10:15:00|7214.87|7214.87|7225.84|7225.84|7225.84|7225.84|7214.87|7214.87|0
1698056400000|2023-10-23 10:20:00|7226.84|7226.84|7228.02|7228.02|7231.01|7231.01|7226.36|7226.36|0
1698056700000|2023-10-23 10:25:00|7226.2|7226.2|7223.54|7223.54|7227.18|7227.18|7223.54|7223.54|0
1698057000000|2023-10-23 10:30:00|7223.86|7223.86|7229.45|7229.45|7229.45|7229.45|7223.86|7223.86|0
1698057300000|2023-10-23 10:35:00|7229.93|7229.93|7229.43|7229.43|7233.92|7233.92|7229.27|7229.27|0
1698057600000|2023-10-23 10:40:00|7228.43|7228.43|7230.98|7230.98|7231.58|7231.58|7226.83|7226.83|0
1698057900000|2023-10-23 10:45:00|7231.23|7231.23|7229.06|7229.06|7232.04|7232.04|7228.06|7228.06|0
1698058200000|2023-10-23 10:50:00|7227.23|7227.23|7229.64|7229.64|7229.64|7229.64|7225.63|7225.63|0
1698058500000|2023-10-23 10:55:00|7228.64|7228.64|7227.67|7227.67|7228.64|7228.64|7223.15|7223.15|0
1698058800000|2023-10-23 11:00:00|7225.85|7225.85|7230.65|7230.65|7230.65|7230.65|7225.85|7225.85|0
1698059100000|2023-10-23 11:05:00|7230.97|7230.97|7218.93|7218.93|7232.09|7232.09|7218.93|7218.93|0
1698059400000|2023-10-23 11:10:00|7219.09|7219.09|7222.31|7222.31|7223.57|7223.57|7219.09|7219.09|0
1698059700000|2023-10-23 11:15:00|7225.95|7225.95|7227.5|7227.5|7229.48|7229.48|7225.95|7225.95|0
1698060000000|2023-10-23 11:20:00|7227.82|7227.82|7226.32|7226.32|7229.8|7229.8|7226.32|7226.32|0
1698060300000|2023-10-23 11:25:00|7227.32|7227.32|7224.14|7224.14|7227.48|7227.48|7224.14|7224.14|0
1698060600000|2023-10-23 11:30:00|7223.98|7223.98|7227.12|7227.12|7227.12|7227.12|7223.98|7223.98|0
1698060900000|2023-10-23 11:35:00|7226.8|7226.8|7230.73|7230.73|7230.73|7230.73|7226.36|7226.36|0
1698061200000|2023-10-23 11:40:00|7230.61|7230.61|7237.91|7237.91|7241.07|7241.07|7230.61|7230.61|0
1698061500000|2023-10-23 11:45:00|7239.91|7239.91|7238.55|7238.55|7240.03|7240.03|7238.55|7238.55|0
1698061800000|2023-10-23 11:50:00|7237.55|7237.55|7235.39|7235.39|7237.55|7237.55|7235.39|7235.39|0
1698062100000|2023-10-23 11:55:00|7234.39|7234.39|7231.14|7231.14|7234.39|7234.39|7228.52|7228.52|0
1698062400000|2023-10-23 12:00:00|7231.02|7231.02|7230.11|7230.11|7233.86|7233.86|7227.81|7227.81|0
1698062700000|2023-10-23 12:05:00|7231.11|7231.11|7232.22|7232.22|7233.02|7233.02|7230.4|7230.4|0
1698063000000|2023-10-23 12:10:00|7232.54|7232.54|7231.54|7231.54|7232.86|7232.86|7229.71|7229.71|0
1698063300000|2023-10-23 12:15:00|7231.86|7231.86|7233.68|7233.68|7233.84|7233.84|7229.86|7229.86|0
1698063600000|2023-10-23 12:20:00|7233.52|7233.52|7227.83|7227.83|7233.52|7233.52|7227.83|7227.83|0
1698063900000|2023-10-23 12:25:00|7228.33|7228.33|7225.95|7225.95|7228.81|7228.81|7225.95|7225.95|0
1698064200000|2023-10-23 12:30:00|7225.63|7225.63|7221.67|7221.67|7225.63|7225.63|7218.19|7218.19|0
1698064500000|2023-10-23 12:35:00|7221.83|7221.83|7226.98|7226.98|7226.98|7226.98|7221.83|7221.83|0
1698064800000|2023-10-23 12:40:00|7227.98|7227.98|7230.91|7230.91|7231.91|7231.91|7227.98|7227.98|0
1698065100000|2023-10-23 12:45:00|7230.75|7230.75|7228.61|7228.61|7230.75|7230.75|7224.78|7224.78|0
1698065400000|2023-10-23 12:50:00|7229.61|7229.61|7237.28|7237.28|7237.6|7237.6|7229.61|7229.61|0
1698065700000|2023-10-23 12:55:00|7237.12|7237.12|7241.86|7241.86|7242.02|7242.02|7237.12|7237.12|0
1698066000000|2023-10-23 13:00:00|7242.02|7242.02|7239.29|7239.29|7242.02|7242.02|7235.65|7235.65|0
1698066300000|2023-10-23 13:05:00|7239.45|7239.45|7237.91|7237.91|7243.11|7243.11|7237.91|7237.91|0
1698066600000|2023-10-23 13:10:00|7234.26|7234.26|7231.42|7231.42|7237.33|7237.33|7230.42|7230.42|0
1698066900000|2023-10-23 13:15:00|7231.58|7231.58|7233.08|7233.08|7235.56|7235.56|7231.58|7231.58|0
1698067200000|2023-10-23 13:20:00|7234.08|7234.08|7237.16|7237.16|7238.16|7238.16|7232.8|7232.8|0
1698067500000|2023-10-23 13:25:00|7237.32|7237.32|7242.61|7242.61|7242.61|7242.61|7237.32|7237.32|0
1698067800000|2023-10-23 13:30:00|7243.61|7243.61|7239.42|7239.42|7246.34|7246.34|7232.82|7232.82|0
1698068100000|2023-10-23 13:35:00|7239.78|7239.78|7236.15|7236.15|7239.95|7239.95|7235.99|7235.99|0
1698068400000|2023-10-23 13:40:00|7235.15|7235.15|7230.65|7230.65|7237.31|7237.31|7227.69|7227.69|0
1698068700000|2023-10-23 13:45:00|7230.97|7230.97|7241.55|7241.55|7245.71|7245.71|7229.97|7229.97|0
1698069000000|2023-10-23 13:50:00|7242.55|7242.55|7238.27|7238.27|7243.51|7243.51|7231.02|7231.02|0
1698069300000|2023-10-23 13:55:00|7236.95|7236.95|7238.61|7238.61|7245.25|7245.25|7236.79|7236.79|0
1698069600000|2023-10-23 14:00:00|7240.43|7240.43|7249.62|7249.62|7250.96|7250.96|7240.43|7240.43|0
1698069900000|2023-10-23 14:05:00|7249.49|7249.49|7256|7256|7256|7256|7243.03|7243.03|0
1698070200000|2023-10-23 14:10:00|7256.12|7256.12|7245.42|7245.42|7259.44|7259.44|7245.18|7245.18|0
1698070500000|2023-10-23 14:15:00|7245.58|7245.58|7248.01|7248.01|7248.01|7248.01|7236.66|7236.66|0
1698070800000|2023-10-23 14:20:00|7248.17|7248.17|7246.18|7246.18|7250.25|7250.25|7244.36|7244.36|0
1698071100000|2023-10-23 14:25:00|7246.02|7246.02|7250.6|7250.6|7250.6|7250.6|7244.86|7244.86|0
1698071400000|2023-10-23 14:30:00|7251.6|7251.6|7254.02|7254.02|7255.56|7255.56|7248.76|7248.76|0
1698071700000|2023-10-23 14:35:00|7255.84|7255.84|7265.6|7265.6|7266.44|7266.44|7254.35|7254.35|0
1698072000000|2023-10-23 14:40:00|7266|7266|7265.79|7265.79|7269.59|7269.59|7257|7257|0
1698072300000|2023-10-23 14:45:00|7265.63|7265.63|7273.87|7273.87|7274.19|7274.19|7265.63|7265.63|0
1698072600000|2023-10-23 14:50:00|7274.04|7274.04|7258.53|7258.53|7274.04|7274.04|7256.71|7256.71|0
1698072900000|2023-10-23 14:55:00|7258.37|7258.37|7260.35|7260.35|7261.51|7261.51|7258.13|7258.13|0
1698073200000|2023-10-23 15:00:00|7260.03|7260.03|7256.59|7256.59|7260.87|7260.87|7253.76|7253.76|0
1698073500000|2023-10-23 15:05:00|7256.75|7256.75|7260.84|7260.84|7262.92|7262.92|7256.75|7256.75|0
1698073800000|2023-10-23 15:10:00|7261.16|7261.16|7265.8|7265.8|7266.26|7266.26|7261.12|7261.12|0
1698074100000|2023-10-23 15:15:00|7264.8|7264.8|7273.91|7273.91|7276.73|7276.73|7264.63|7264.63|0
1698074400000|2023-10-23 15:20:00|7274.91|7274.91|7275.41|7275.41|7277.81|7277.81|7273.42|7273.42|0
1698074700000|2023-10-23 15:25:00|7273.58|7273.58|7272.18|7272.18|7275.41|7275.41|7267.34|7267.34|0
1698131700000|2023-10-24 07:15:00|7289.52|7289.52|7290.75|7290.75|7293.21|7293.21|7287.7|7287.7|0
1698132000000|2023-10-24 07:20:00|7292.75|7292.75|7289.76|7289.76|7292.75|7292.75|7284.83|7284.83|0
1698132300000|2023-10-24 07:25:00|7287.94|7287.94|7279.52|7279.52|7287.94|7287.94|7279.52|7279.52|0
1698132600000|2023-10-24 07:30:00|7279.68|7279.68|7258.82|7258.82|7280.04|7280.04|7258.62|7258.62|0
1698132900000|2023-10-24 07:35:00|7260.64|7260.64|7258.8|7258.8|7263.7|7263.7|7254.89|7254.89|0
1698133200000|2023-10-24 07:40:00|7258.16|7258.16|7255.86|7255.86|7261.23|7261.23|7253.88|7253.88|0
1698133500000|2023-10-24 07:45:00|7254.86|7254.86|7255.02|7255.02|7258.35|7258.35|7248.74|7248.74|0
1698133800000|2023-10-24 07:50:00|7255.34|7255.34|7245.43|7245.43|7262.29|7262.29|7245.43|7245.43|0
1698134100000|2023-10-24 07:55:00|7244.42|7244.42|7249.08|7249.08|7249.38|7249.38|7242.48|7242.48|0
1698134400000|2023-10-24 08:00:00|7254.08|7254.08|7254.88|7254.88|7256.41|7256.41|7254.08|7254.08|0
1698134700000|2023-10-24 08:05:00|7254.4|7254.4|7255.9|7255.9|7255.9|7255.9|7249.48|7249.48|0
1698135000000|2023-10-24 08:10:00|7258.9|7258.9|7257.49|7257.49|7261.73|7261.73|7257.49|7257.49|0
1698135300000|2023-10-24 08:15:00|7257.17|7257.17|7253.96|7253.96|7257.85|7257.85|7251.62|7251.62|0
1698135600000|2023-10-24 08:20:00|7253.48|7253.48|7257.7|7257.7|7257.86|7257.86|7250.7|7250.7|0
1698135900000|2023-10-24 08:25:00|7259.53|7259.53|7254.38|7254.38|7260.53|7260.53|7254.06|7254.06|0
1698136200000|2023-10-24 08:30:00|7254.06|7254.06|7249.94|7249.94|7255.88|7255.88|7249.48|7249.48|0
1698136500000|2023-10-24 08:35:00|7250.94|7250.94|7243.47|7243.47|7252.57|7252.57|7239.75|7239.75|0
1698136800000|2023-10-24 08:40:00|7243.63|7243.63|7259.4|7259.4|7259.4|7259.4|7243.63|7243.63|0
1698137100000|2023-10-24 08:45:00|7260.4|7260.4|7267.01|7267.01|7267.33|7267.33|7258.76|7258.76|0
1698137400000|2023-10-24 08:50:00|7268.83|7268.83|7268.8|7268.8|7277.91|7277.91|7268.8|7268.8|0
1698137700000|2023-10-24 08:55:00|7268.16|7268.16|7269.55|7269.55|7269.55|7269.55|7265.64|7265.64|0
1698138000000|2023-10-24 09:00:00|7269.23|7269.23|7277.8|7277.8|7277.8|7277.8|7269.23|7269.23|0
1698138300000|2023-10-24 09:05:00|7276.79|7276.79|7281.88|7281.88|7281.88|7281.88|7273.27|7273.27|0
1698138600000|2023-10-24 09:10:00|7280.88|7280.88|7287.49|7287.49|7291.21|7291.21|7280.88|7280.88|0
1698138900000|2023-10-24 09:15:00|7286.49|7286.49|7290.28|7290.28|7291.64|7291.64|7286.49|7286.49|0
1698139200000|2023-10-24 09:20:00|7290.41|7290.41|7286.38|7286.38|7290.41|7290.41|7286.01|7286.01|0
1698139500000|2023-10-24 09:25:00|7286.14|7286.14|7290.27|7290.27|7290.88|7290.88|7285.82|7285.82|0
1698139800000|2023-10-24 09:30:00|7290.37|7290.37|7293.29|7293.29|7293.29|7293.29|7289.07|7289.07|0
1698140100000|2023-10-24 09:35:00|7293.13|7293.13|7288.35|7288.35|7293.13|7293.13|7288.35|7288.35|0
1698140400000|2023-10-24 09:40:00|7287.35|7287.35|7290.28|7290.28|7290.28|7290.28|7286.02|7286.02|0
1698140700000|2023-10-24 09:45:00|7290.6|7290.6|7287.26|7287.26|7291.03|7291.03|7283.43|7283.43|0
1698141000000|2023-10-24 09:50:00|7287.5|7287.5|7282.22|7282.22|7287.5|7287.5|7278.08|7278.08|0
1698141300000|2023-10-24 09:55:00|7281.9|7281.9|7281.93|7281.93|7283.75|7283.75|7281.24|7281.24|0
1698141600000|2023-10-24 10:00:00|7282.93|7282.93|7321.81|7321.81|7322.81|7322.81|7282.93|7282.93|0
1698141900000|2023-10-24 10:05:00|7322.61|7322.61|7319.41|7319.41|7333.28|7333.28|7317.41|7317.41|0
1698142200000|2023-10-24 10:10:00|7317.41|7317.41|7313.84|7313.84|7317.41|7317.41|7306.34|7306.34|0
1698142500000|2023-10-24 10:15:00|7313.36|7313.36|7312.87|7312.87|7315.27|7315.27|7311.87|7311.87|0
1698142800000|2023-10-24 10:20:00|7312.71|7312.71|7309.6|7309.6|7312.83|7312.83|7305.45|7305.45|0
1698143100000|2023-10-24 10:25:00|7309.76|7309.76|7308.44|7308.44|7309.76|7309.76|7306.46|7306.46|0
1698143400000|2023-10-24 10:30:00|7308.56|7308.56|7311.31|7311.31|7313.1|7313.1|7308.28|7308.28|0
1698143700000|2023-10-24 10:35:00|7311.19|7311.19|7327.52|7327.52|7327.52|7327.52|7311.19|7311.19|0
1698144000000|2023-10-24 10:40:00|7326.88|7326.88|7315.45|7315.45|7326.88|7326.88|7314.45|7314.45|0
1698144300000|2023-10-24 10:45:00|7315.77|7315.77|7328.56|7328.56|7328.56|7328.56|7315.77|7315.77|0
1698144600000|2023-10-24 10:50:00|7331.56|7331.56|7326.43|7326.43|7331.56|7331.56|7325.72|7325.72|0
1698144900000|2023-10-24 10:55:00|7327.43|7327.43|7369.03|7369.03|7379.16|7379.16|7327.43|7327.43|0
1698145200000|2023-10-24 11:00:00|7369.99|7369.99|7385.18|7385.18|7385.18|7385.18|7359.1|7359.1|0
1698145500000|2023-10-24 11:05:00|7385.42|7385.42|7380.6|7380.6|7385.42|7385.42|7374.09|7374.09|0
1698145800000|2023-10-24 11:10:00|7379.96|7379.96|7373.92|7373.92|7379.96|7379.96|7372.76|7372.76|0
1698146100000|2023-10-24 11:15:00|7372.8|7372.8|7361.95|7361.95|7373.6|7373.6|7361.91|7361.91|0
1698146400000|2023-10-24 11:20:00|7362.95|7362.95|7376.1|7376.1|7378.02|7378.02|7361.79|7361.79|0
1698146700000|2023-10-24 11:25:00|7375.3|7375.3|7365.17|7365.17|7375.78|7375.78|7365.17|7365.17|0
1698147000000|2023-10-24 11:30:00|7364.85|7364.85|7373|7373|7373.44|7373.44|7362.85|7362.85|0
1698147300000|2023-10-24 11:35:00|7372.2|7372.2|7373.48|7373.48|7376.48|7376.48|7372.2|7372.2|0
1698147600000|2023-10-24 11:40:00|7372.48|7372.48|7352.68|7352.68|7372.48|7372.48|7352.68|7352.68|0
1698147900000|2023-10-24 11:45:00|7353.48|7353.48|7344.88|7344.88|7354.28|7354.28|7344.88|7344.88|0
1698148200000|2023-10-24 11:50:00|7343.87|7343.87|7347.62|7347.62|7347.94|7347.94|7338.85|7338.85|0
1698148500000|2023-10-24 11:55:00|7347.46|7347.46|7347.7|7347.7|7353.1|7353.1|7345.52|7345.52|0
1698148800000|2023-10-24 12:00:00|7345.87|7345.87|7333.57|7333.57|7345.87|7345.87|7331.93|7331.93|0
1698149100000|2023-10-24 12:05:00|7334.57|7334.57|7326.73|7326.73|7335.57|7335.57|7325.71|7325.71|0
1698149400000|2023-10-24 12:10:00|7326.25|7326.25|7311.46|7311.46|7326.25|7326.25|7309.46|7309.46|0
1698149700000|2023-10-24 12:15:00|7310.98|7310.98|7306.69|7306.69|7310.98|7310.98|7300.72|7300.72|0
1698150000000|2023-10-24 12:20:00|7307.01|7307.01|7310.08|7310.08|7313.82|7313.82|7307.01|7307.01|0
1698150300000|2023-10-24 12:25:00|7312.08|7312.08|7308.64|7308.64|7312.08|7312.08|7305.97|7305.97|0
1698150600000|2023-10-24 12:30:00|7308.96|7308.96|7334.43|7334.43|7334.43|7334.43|7308.96|7308.96|0
1698150900000|2023-10-24 12:35:00|7333.31|7333.31|7329.51|7329.51|7333.91|7333.91|7328.07|7328.07|0
1698151200000|2023-10-24 12:40:00|7329.34|7329.34|7324.7|7324.7|7330.14|7330.14|7324.38|7324.38|0
1698151500000|2023-10-24 12:45:00|7326.13|7326.13|7321.78|7321.78|7326.13|7326.13|7321.66|7321.66|0
1698151800000|2023-10-24 12:50:00|7320.78|7320.78|7320.46|7320.46|7323.91|7323.91|7320.46|7320.46|0
1698152100000|2023-10-24 12:55:00|7320.94|7320.94|7314.51|7314.51|7322.66|7322.66|7314.51|7314.51|0
1698152400000|2023-10-24 13:00:00|7314.99|7314.99|7311.72|7311.72|7316.84|7316.84|7307.63|7307.63|0
1698152700000|2023-10-24 13:05:00|7309.71|7309.71|7317.24|7317.24|7320.54|7320.54|7309.71|7309.71|0
1698153000000|2023-10-24 13:10:00|7315.42|7315.42|7313.22|7313.22|7315.42|7315.42|7310.4|7310.4|0
1698153300000|2023-10-24 13:15:00|7313.1|7313.1|7301.42|7301.42|7314.1|7314.1|7298.59|7298.59|0
1698153600000|2023-10-24 13:20:00|7303.24|7303.24|7311.11|7311.11|7313.56|7313.56|7302.24|7302.24|0
1698153900000|2023-10-24 13:25:00|7309.29|7309.29|7304.49|7304.49|7309.29|7309.29|7303.55|7303.55|0
1698154200000|2023-10-24 13:30:00|7302.49|7302.49|7331.09|7331.09|7332.09|7332.09|7302.49|7302.49|0
1698154500000|2023-10-24 13:35:00|7332.91|7332.91|7326.29|7326.29|7335.21|7335.21|7324.46|7324.46|0
1698154800000|2023-10-24 13:40:00|7324.47|7324.47|7321.75|7321.75|7324.47|7324.47|7320.41|7320.41|0
1698155100000|2023-10-24 13:45:00|7322.75|7322.75|7330.43|7330.43|7330.43|7330.43|7319.95|7319.95|0
1698155400000|2023-10-24 13:50:00|7328.61|7328.61|7332.49|7332.49|7332.49|7332.49|7325.2|7325.2|0
1698155700000|2023-10-24 13:55:00|7332.17|7332.17|7328.25|7328.25|7332.29|7332.29|7327.55|7327.55|0
1698156000000|2023-10-24 14:00:00|7327.93|7327.93|7324.05|7324.05|7332.23|7332.23|7321.04|7321.04|0
1698156300000|2023-10-24 14:05:00|7323.8|7323.8|7325.33|7325.33|7325.76|7325.76|7321.05|7321.05|0
1698156600000|2023-10-24 14:10:00|7327.15|7327.15|7333.26|7333.26|7335.24|7335.24|7326.99|7326.99|0
1698156900000|2023-10-24 14:15:00|7332.94|7332.94|7330.13|7330.13|7334.46|7334.46|7328.8|7328.8|0
1698157200000|2023-10-24 14:20:00|7328.31|7328.31|7332.39|7332.39|7336.04|7336.04|7327.69|7327.69|0
1698157500000|2023-10-24 14:25:00|7331.39|7331.39|7335.14|7335.14|7335.14|7335.14|7327.03|7327.03|0
1698157800000|2023-10-24 14:30:00|7335.62|7335.62|7334.41|7334.41|7338.4|7338.4|7331.05|7331.05|0
1698158100000|2023-10-24 14:35:00|7334.29|7334.29|7338.54|7338.54|7339.18|7339.18|7331.55|7331.55|0
1698158400000|2023-10-24 14:40:00|7338.22|7338.22|7324.85|7324.85|7338.22|7338.22|7324.65|7324.65|0
1698158700000|2023-10-24 14:45:00|7324.69|7324.69|7329.34|7329.34|7329.34|7329.34|7323.61|7323.61|0
1698159000000|2023-10-24 14:50:00|7330.34|7330.34|7332.41|7332.41|7333.66|7333.66|7327.94|7327.94|0
1698159300000|2023-10-24 14:55:00|7333.41|7333.41|7333.33|7333.33|7334.57|7334.57|7326.42|7326.42|0
1698159600000|2023-10-24 15:00:00|7333.01|7333.01|7333.98|7333.98|7335.18|7335.18|7329.53|7329.53|0
1698159900000|2023-10-24 15:05:00|7333.86|7333.86|7331.78|7331.78|7337.9|7337.9|7331.78|7331.78|0
1698160200000|2023-10-24 15:10:00|7330.78|7330.78|7335.92|7335.92|7344.21|7344.21|7330.78|7330.78|0
1698160500000|2023-10-24 15:15:00|7336.92|7336.92|7333.14|7333.14|7336.92|7336.92|7331.14|7331.14|0
1698160800000|2023-10-24 15:20:00|7333.02|7333.02|7327.97|7327.97|7334.72|7334.72|7327.97|7327.97|0
1698161100000|2023-10-24 15:25:00|7328.45|7328.45|7327.99|7327.99|7332.58|7332.58|7323.06|7323.06|0
1698218100000|2023-10-25 07:15:00|7317.02|7317.02|7302.01|7302.01|7321.69|7321.69|7302.01|7302.01|0
1698218400000|2023-10-25 07:20:00|7305.66|7305.66|7290.28|7290.28|7307.37|7307.37|7290.14|7290.14|0
1698218700000|2023-10-25 07:25:00|7292.1|7292.1|7299.06|7299.06|7301.59|7301.59|7287.62|7287.62|0
1698219000000|2023-10-25 07:30:00|7298.74|7298.74|7309.23|7309.23|7311.23|7311.23|7296.74|7296.74|0
1698219300000|2023-10-25 07:35:00|7311.05|7311.05|7309.99|7309.99|7316.82|7316.82|7309.67|7309.67|0
1698219600000|2023-10-25 07:40:00|7313.64|7313.64|7312.64|7312.64|7320.34|7320.34|7312.64|7312.64|0
1698219900000|2023-10-25 07:45:00|7314.47|7314.47|7314.43|7314.43|7319.57|7319.57|7310.22|7310.22|0
1698220200000|2023-10-25 07:50:00|7312.43|7312.43|7322.52|7322.52|7322.52|7322.52|7310.45|7310.45|0
1698220500000|2023-10-25 07:55:00|7322.68|7322.68|7322.7|7322.7|7326.3|7326.3|7322.38|7322.38|0
1698220800000|2023-10-25 08:00:00|7322.82|7322.82|7316.91|7316.91|7330.65|7330.65|7316.91|7316.91|0
1698221100000|2023-10-25 08:05:00|7317.91|7317.91|7330.02|7330.02|7330.02|7330.02|7317.91|7317.91|0
1698221400000|2023-10-25 08:10:00|7330.34|7330.34|7326.24|7326.24|7332.34|7332.34|7323.65|7323.65|0
1698221700000|2023-10-25 08:15:00|7328.06|7328.06|7331.04|7331.04|7336.51|7336.51|7328.06|7328.06|0
1698222000000|2023-10-25 08:20:00|7331.52|7331.52|7329.44|7329.44|7332.6|7332.6|7328.96|7328.96|0
1698222300000|2023-10-25 08:25:00|7328.96|7328.96|7332.79|7332.79|7334.31|7334.31|7328.23|7328.23|0
1698222600000|2023-10-25 08:30:00|7334.61|7334.61|7342.97|7342.97|7342.97|7342.97|7334.61|7334.61|0
1698222900000|2023-10-25 08:35:00|7343.46|7343.46|7344.37|7344.37|7347.51|7347.51|7343.46|7343.46|0
1698223200000|2023-10-25 08:40:00|7343.36|7343.36|7344.15|7344.15|7344.15|7344.15|7340.54|7340.54|0
1698223500000|2023-10-25 08:45:00|7343.15|7343.15|7343.63|7343.63|7347.77|7347.77|7342.15|7342.15|0
1698223800000|2023-10-25 08:50:00|7342.99|7342.99|7344.26|7344.26|7344.26|7344.26|7341.6|7341.6|0
1698224100000|2023-10-25 08:55:00|7344.9|7344.9|7354.92|7354.92|7355.24|7355.24|7344.9|7344.9|0
1698224400000|2023-10-25 09:00:00|7354.75|7354.75|7352.6|7352.6|7354.75|7354.75|7351.6|7351.6|0
1698224700000|2023-10-25 09:05:00|7350.78|7350.78|7340.82|7340.82|7351.44|7351.44|7337.67|7337.67|0
1698225000000|2023-10-25 09:10:00|7341.82|7341.82|7337.8|7337.8|7343.64|7343.64|7335.99|7335.99|0
1698225300000|2023-10-25 09:15:00|7338.2|7338.2|7356.75|7356.75|7356.75|7356.75|7338.2|7338.2|0
1698225600000|2023-10-25 09:20:00|7354.93|7354.93|7364.29|7364.29|7366.11|7366.11|7353.93|7353.93|0
1698225900000|2023-10-25 09:25:00|7364.13|7364.13|7372.39|7372.39|7372.55|7372.55|7364.13|7364.13|0
1698226200000|2023-10-25 09:30:00|7372.71|7372.71|7377.63|7377.63|7377.63|7377.63|7372.39|7372.39|0
1698226500000|2023-10-25 09:35:00|7377.79|7377.79|7376.15|7376.15|7380.35|7380.35|7373.83|7373.83|0
1698226800000|2023-10-25 09:40:00|7377.98|7377.98|7370.51|7370.51|7377.98|7377.98|7367.69|7367.69|0
1698227100000|2023-10-25 09:45:00|7370.67|7370.67|7370.54|7370.54|7370.78|7370.78|7365.76|7365.76|0
1698227400000|2023-10-25 09:50:00|7370.06|7370.06|7373.85|7373.85|7374.05|7374.05|7370.06|7370.06|0
1698227700000|2023-10-25 09:55:00|7376.85|7376.85|7379.32|7379.32|7381.12|7381.12|7376.63|7376.63|0
1698228000000|2023-10-25 10:00:00|7379|7379|7375.61|7375.61|7379.48|7379.48|7372.06|7372.06|0
1698228300000|2023-10-25 10:05:00|7375.29|7375.29|7373.73|7373.73|7377.43|7377.43|7368.1|7368.1|0
1698228600000|2023-10-25 10:10:00|7373.41|7373.41|7371.8|7371.8|7374.24|7374.24|7369.46|7369.46|0
1698228900000|2023-10-25 10:15:00|7369.98|7369.98|7373.65|7373.65|7373.65|7373.65|7369.98|7369.98|0
1698229200000|2023-10-25 10:20:00|7372.65|7372.65|7377.73|7377.73|7377.73|7377.73|7370.41|7370.41|0
1698229500000|2023-10-25 10:25:00|7377.57|7377.57|7378.83|7378.83|7382.84|7382.84|7374.02|7374.02|0
1698229800000|2023-10-25 10:30:00|7378.67|7378.67|7378.94|7378.94|7378.94|7378.94|7372.89|7372.89|0
1698230100000|2023-10-25 10:35:00|7375.29|7375.29|7374.32|7374.32|7375.54|7375.54|7373.2|7373.2|0
1698230400000|2023-10-25 10:40:00|7375.32|7375.32|7379.6|7379.6|7382.59|7382.59|7375.32|7375.32|0
1698230700000|2023-10-25 10:45:00|7377.78|7377.78|7372.16|7372.16|7379.12|7379.12|7372.16|7372.16|0
1698231000000|2023-10-25 10:50:00|7372.8|7372.8|7366.81|7366.81|7372.8|7372.8|7364.67|7364.67|0
1698231300000|2023-10-25 10:55:00|7366.49|7366.49|7373.03|7373.03|7373.18|7373.18|7366.49|7366.49|0
1698231600000|2023-10-25 11:00:00|7373.15|7373.15|7383.34|7383.34|7384.34|7384.34|7372.15|7372.15|0
1698231900000|2023-10-25 11:05:00|7381.52|7381.52|7380.34|7380.34|7383.34|7383.34|7378.52|7378.52|0
1698232200000|2023-10-25 11:10:00|7380.66|7380.66|7373.86|7373.86|7380.66|7380.66|7373.33|7373.33|0
1698232500000|2023-10-25 11:15:00|7374.18|7374.18|7377.78|7377.78|7383.24|7383.24|7373.17|7373.17|0
1698232800000|2023-10-25 11:20:00|7377.66|7377.66|7383.26|7383.26|7385.09|7385.09|7377.66|7377.66|0
1698233100000|2023-10-25 11:25:00|7382.94|7382.94|7384.03|7384.03|7385.19|7385.19|7380.89|7380.89|0
1698233400000|2023-10-25 11:30:00|7384.19|7384.19|7387.27|7387.27|7388.28|7388.28|7383.19|7383.19|0
1698233700000|2023-10-25 11:35:00|7387.03|7387.03|7386.65|7386.65|7390.34|7390.34|7386.18|7386.18|0
1698234000000|2023-10-25 11:40:00|7388.48|7388.48|7389.37|7389.37|7391.01|7391.01|7388.48|7388.48|0
1698234300000|2023-10-25 11:45:00|7389.49|7389.49|7390.94|7390.94|7390.94|7390.94|7388.49|7388.49|0
1698234600000|2023-10-25 11:50:00|7391.58|7391.58|7393.99|7393.99|7395.4|7395.4|7391.1|7391.1|0
1698234900000|2023-10-25 11:55:00|7395.81|7395.81|7391.87|7391.87|7395.81|7395.81|7391.79|7391.79|0
1698235200000|2023-10-25 12:00:00|7392.03|7392.03|7397.21|7397.21|7397.55|7397.55|7391.39|7391.39|0
1698235500000|2023-10-25 12:05:00|7396.89|7396.89|7394.89|7394.89|7396.89|7396.89|7392.75|7392.75|0
1698235800000|2023-10-25 12:10:00|7395.37|7395.37|7395.83|7395.83|7396.41|7396.41|7394.59|7394.59|0
1698236100000|2023-10-25 12:15:00|7393.83|7393.83|7396.15|7396.15|7396.47|7396.47|7391.52|7391.52|0
1698236400000|2023-10-25 12:20:00|7396.27|7396.27|7395.25|7395.25|7397.4|7397.4|7390.97|7390.97|0
1698236700000|2023-10-25 12:25:00|7396.05|7396.05|7392.35|7392.35|7396.08|7396.08|7392.35|7392.35|0
1698237000000|2023-10-25 12:30:00|7392.67|7392.67|7399.92|7399.92|7401.04|7401.04|7392.55|7392.55|0
1698237300000|2023-10-25 12:35:00|7400.08|7400.08|7395.59|7395.59|7403.88|7403.88|7395.59|7395.59|0
1698237600000|2023-10-25 12:40:00|7395.96|7395.96|7391.74|7391.74|7397.7|7397.7|7391.74|7391.74|0
1698237900000|2023-10-25 12:45:00|7391.58|7391.58|7388.44|7388.44|7392.58|7392.58|7387.47|7387.47|0
1698238200000|2023-10-25 12:50:00|7388.81|7388.81|7381.06|7381.06|7389.34|7389.34|7381.06|7381.06|0
1698238500000|2023-10-25 12:55:00|7379.06|7379.06|7374.38|7374.38|7379.06|7379.06|7373.88|7373.88|0
1698238800000|2023-10-25 13:00:00|7374.55|7374.55|7377.72|7377.72|7378.72|7378.72|7373.86|7373.86|0
1698239100000|2023-10-25 13:05:00|7379.54|7379.54|7382.43|7382.43|7383.12|7383.12|7379.54|7379.54|0
1698239400000|2023-10-25 13:10:00|7380.61|7380.61|7381.72|7381.72|7383.36|7383.36|7379.77|7379.77|0
1698239700000|2023-10-25 13:15:00|7381.12|7381.12|7381.2|7381.2|7383.36|7383.36|7380.52|7380.52|0
1698240000000|2023-10-25 13:20:00|7382.2|7382.2|7386.44|7386.44|7386.44|7386.44|7381.2|7381.2|0
1698240300000|2023-10-25 13:25:00|7385.44|7385.44|7386.16|7386.16|7386.64|7386.64|7385.44|7385.44|0
1698240600000|2023-10-25 13:30:00|7386.4|7386.4|7395.27|7395.27|7395.45|7395.45|7385.24|7385.24|0
1698240900000|2023-10-25 13:35:00|7397.1|7397.1|7399.25|7399.25|7399.25|7399.25|7394.43|7394.43|0
1698241200000|2023-10-25 13:40:00|7399.41|7399.41|7391.71|7391.71|7401.09|7401.09|7389.06|7389.06|0
1698241500000|2023-10-25 13:45:00|7390.71|7390.71|7383.7|7383.7|7390.71|7390.71|7383.7|7383.7|0
1698241800000|2023-10-25 13:50:00|7384.71|7384.71|7379.59|7379.59|7386.07|7386.07|7376.93|7376.93|0
1698242100000|2023-10-25 13:55:00|7381.59|7381.59|7385.49|7385.49|7386.1|7386.1|7381.59|7381.59|0
1698242400000|2023-10-25 14:00:00|7383.67|7383.67|7375.05|7375.05|7383.67|7383.67|7375.05|7375.05|0
1698242700000|2023-10-25 14:05:00|7374.89|7374.89|7375.33|7375.33|7376.33|7376.33|7373|7373|0
1698243000000|2023-10-25 14:10:00|7375.49|7375.49|7362.54|7362.54|7378.15|7378.15|7361.52|7361.52|0
1698243300000|2023-10-25 14:15:00|7362.66|7362.66|7376.21|7376.21|7376.21|7376.21|7361.66|7361.66|0
1698243600000|2023-10-25 14:20:00|7375.41|7375.41|7373.96|7373.96|7375.41|7375.41|7371.3|7371.3|0
1698243900000|2023-10-25 14:25:00|7374.08|7374.08|7367|7367|7374.08|7374.08|7365.4|7365.4|0
1698244200000|2023-10-25 14:30:00|7366|7366|7370.29|7370.29|7370.42|7370.42|7363.36|7363.36|0
1698244500000|2023-10-25 14:35:00|7370.54|7370.54|7371.09|7371.09|7372.41|7372.41|7367.34|7367.34|0
1698244800000|2023-10-25 14:40:00|7371.26|7371.26|7387.61|7387.61|7387.61|7387.61|7371.26|7371.26|0
1698245100000|2023-10-25 14:45:00|7387.29|7387.29|7392.46|7392.46|7395.93|7395.93|7386.89|7386.89|0
1698245400000|2023-10-25 14:50:00|7392.71|7392.71|7395.39|7395.39|7395.71|7395.71|7389.51|7389.51|0
1698245700000|2023-10-25 14:55:00|7395.23|7395.23|7397.12|7397.12|7399.32|7399.32|7394.67|7394.67|0
1698246000000|2023-10-25 15:00:00|7396.12|7396.12|7400.92|7400.92|7408.32|7408.32|7394.24|7394.24|0
1698246300000|2023-10-25 15:05:00|7400.6|7400.6|7401.09|7401.09|7410.87|7410.87|7397.13|7397.13|0
1698246600000|2023-10-25 15:10:00|7401.41|7401.41|7392.52|7392.52|7401.41|7401.41|7391.96|7391.96|0
1698246900000|2023-10-25 15:15:00|7388.87|7388.87|7391.73|7391.73|7393.26|7393.26|7388.51|7388.51|0
1698247200000|2023-10-25 15:20:00|7390.73|7390.73|7371.57|7371.57|7391.25|7391.25|7371.57|7371.57|0
1698247500000|2023-10-25 15:25:00|7371.41|7371.41|7373.91|7373.91|7379.1|7379.1|7371.21|7371.21|0
1698304500000|2023-10-26 07:15:00|7384.34|7384.34|7363.81|7363.81|7386.17|7386.17|7360.54|7360.54|0
1698304800000|2023-10-26 07:20:00|7365.63|7365.63|7380.01|7380.01|7383.97|7383.97|7365.63|7365.63|0
1698305100000|2023-10-26 07:25:00|7378.19|7378.19|7375.38|7375.38|7379.19|7379.19|7372.88|7372.88|0
1698305400000|2023-10-26 07:30:00|7375.06|7375.06|7364.12|7364.12|7376.89|7376.89|7364.12|7364.12|0
1698305700000|2023-10-26 07:35:00|7362.3|7362.3|7363.96|7363.96|7366.1|7366.1|7354.69|7354.69|0
1698306000000|2023-10-26 07:40:00|7365.78|7365.78|7350.69|7350.69|7365.78|7365.78|7343.73|7343.73|0
1698306300000|2023-10-26 07:45:00|7351.19|7351.19|7365.2|7365.2|7370.3|7370.3|7351.19|7351.19|0
1698306600000|2023-10-26 07:50:00|7363.38|7363.38|7360.61|7360.61|7367|7367|7360.61|7360.61|0
1698306900000|2023-10-26 07:55:00|7359.61|7359.61|7370.8|7370.8|7374.72|7374.72|7359.61|7359.61|0
1698307200000|2023-10-26 08:00:00|7369.79|7369.79|7374.76|7374.76|7374.76|7374.76|7364.23|7364.23|0
1698307500000|2023-10-26 08:05:00|7372.94|7372.94|7367.88|7367.88|7375.94|7375.94|7366.34|7366.34|0
1698307800000|2023-10-26 08:10:00|7366.05|7366.05|7367.83|7367.83|7369.11|7369.11|7366.05|7366.05|0
1698308100000|2023-10-26 08:15:00|7367.51|7367.51|7359.24|7359.24|7367.51|7367.51|7357.42|7357.42|0
1698308400000|2023-10-26 08:20:00|7358.24|7358.24|7343.76|7343.76|7358.24|7358.24|7343.6|7343.6|0
1698308700000|2023-10-26 08:25:00|7343.44|7343.44|7353.53|7353.53|7355.01|7355.01|7343.44|7343.44|0
1698309000000|2023-10-26 08:30:00|7355.35|7355.35|7355.64|7355.64|7359.62|7359.62|7353.53|7353.53|0
1698309300000|2023-10-26 08:35:00|7355.32|7355.32|7351.01|7351.01|7355.8|7355.8|7349.51|7349.51|0
1698309600000|2023-10-26 08:40:00|7352.01|7352.01|7346.77|7346.77|7359.93|7359.93|7346.77|7346.77|0
1698309900000|2023-10-26 08:45:00|7346.65|7346.65|7350.06|7350.06|7350.06|7350.06|7344.41|7344.41|0
1698310200000|2023-10-26 08:50:00|7350.3|7350.3|7350.74|7350.74|7354.28|7354.28|7350.18|7350.18|0
1698310500000|2023-10-26 08:55:00|7350.5|7350.5|7348.86|7348.86|7350.5|7350.5|7348.52|7348.52|0
1698310800000|2023-10-26 09:00:00|7349.18|7349.18|7356.97|7356.97|7358.21|7358.21|7348.29|7348.29|0
1698311100000|2023-10-26 09:05:00|7358.79|7358.79|7352.91|7352.91|7359.04|7359.04|7352.91|7352.91|0
1698311400000|2023-10-26 09:10:00|7354.91|7354.91|7344.78|7344.78|7356.4|7356.4|7343.78|7343.78|0
1698311700000|2023-10-26 09:15:00|7342.78|7342.78|7340.37|7340.37|7343.35|7343.35|7335.26|7335.26|0
1698312000000|2023-10-26 09:20:00|7340.53|7340.53|7360.51|7360.51|7360.51|7360.51|7340.53|7340.53|0
1698312300000|2023-10-26 09:25:00|7360.35|7360.35|7358.38|7358.38|7364.22|7364.22|7358.38|7358.38|0
1698312600000|2023-10-26 09:30:00|7356.55|7356.55|7361.72|7361.72|7365.86|7365.86|7355.57|7355.57|0
1698312900000|2023-10-26 09:35:00|7360.72|7360.72|7358.42|7358.42|7366.3|7366.3|7358.15|7358.15|0
1698313200000|2023-10-26 09:40:00|7357.42|7357.42|7367.11|7367.11|7368|7368|7356.94|7356.94|0
1698313500000|2023-10-26 09:45:00|7366.11|7366.11|7362.72|7362.72|7366.79|7366.79|7359.9|7359.9|0
1698313800000|2023-10-26 09:50:00|7361.72|7361.72|7366.92|7366.92|7367.08|7367.08|7359.92|7359.92|0
1698314100000|2023-10-26 09:55:00|7367.92|7367.92|7371.09|7371.09|7373.07|7373.07|7366.95|7366.95|0
1698314400000|2023-10-26 10:00:00|7369.27|7369.27|7364.99|7364.99|7371.25|7371.25|7363.17|7363.17|0
1698314700000|2023-10-26 10:05:00|7364.51|7364.51|7362.02|7362.02|7364.51|7364.51|7360.7|7360.7|0
1698315000000|2023-10-26 10:10:00|7360.2|7360.2|7362.66|7362.66|7363.67|7363.67|7358.38|7358.38|0
1698315300000|2023-10-26 10:15:00|7362.91|7362.91|7361.04|7361.04|7364.61|7364.61|7359.14|7359.14|0
1698315600000|2023-10-26 10:20:00|7362.87|7362.87|7362.16|7362.16|7365.69|7365.69|7361|7361|0
1698315900000|2023-10-26 10:25:00|7360.16|7360.16|7358.24|7358.24|7361.16|7361.16|7357.88|7357.88|0
1698316200000|2023-10-26 10:30:00|7360.06|7360.06|7357.58|7357.58|7360.06|7360.06|7357.58|7357.58|0
1698316500000|2023-10-26 10:35:00|7357.33|7357.33|7349.41|7349.41|7357.65|7357.65|7349.41|7349.41|0
1698316800000|2023-10-26 10:40:00|7349.09|7349.09|7347.54|7347.54|7349.09|7349.09|7343.88|7343.88|0
1698317100000|2023-10-26 10:45:00|7345.72|7345.72|7345.98|7345.98|7352.02|7352.02|7345.08|7345.08|0
1698317400000|2023-10-26 10:50:00|7345.66|7345.66|7339.41|7339.41|7345.66|7345.66|7336.59|7336.59|0
1698317700000|2023-10-26 10:55:00|7341.23|7341.23|7335|7335|7341.23|7341.23|7335|7335|0
1698318000000|2023-10-26 11:00:00|7334.5|7334.5|7334.52|7334.52|7334.52|7334.52|7330.73|7330.73|0
1698318300000|2023-10-26 11:05:00|7334.02|7334.02|7335.45|7335.45|7335.57|7335.57|7331.77|7331.77|0
1698318600000|2023-10-26 11:10:00|7334.95|7334.95|7322.09|7322.09|7335.27|7335.27|7322.09|7322.09|0
1698318900000|2023-10-26 11:15:00|7321.97|7321.97|7318.72|7318.72|7327.94|7327.94|7316.5|7316.5|0
1698319200000|2023-10-26 11:20:00|7319.04|7319.04|7311.17|7311.17|7320.79|7320.79|7311.17|7311.17|0
1698319500000|2023-10-26 11:25:00|7312.99|7312.99|7318.36|7318.36|7318.36|7318.36|7312.99|7312.99|0
1698319800000|2023-10-26 11:30:00|7318.48|7318.48|7321.66|7321.66|7321.94|7321.94|7317.82|7317.82|0
1698320100000|2023-10-26 11:35:00|7321.54|7321.54|7320.34|7320.34|7322.68|7322.68|7318.05|7318.05|0
1698320400000|2023-10-26 11:40:00|7320.98|7320.98|7320.39|7320.39|7323.7|7323.7|7319.49|7319.49|0
1698320700000|2023-10-26 11:45:00|7322.22|7322.22|7333.85|7333.85|7338.19|7338.19|7322.22|7322.22|0
1698321000000|2023-10-26 11:50:00|7334.17|7334.17|7330.74|7330.74|7336.47|7336.47|7330.42|7330.42|0
1698321300000|2023-10-26 11:55:00|7330.86|7330.86|7342.44|7342.44|7342.8|7342.8|7330.86|7330.86|0
1698321600000|2023-10-26 12:00:00|7342.6|7342.6|7344.26|7344.26|7347.22|7347.22|7340.77|7340.77|0
1698321900000|2023-10-26 12:05:00|7342.44|7342.44|7343.36|7343.36|7343.36|7343.36|7337.27|7337.27|0
1698322200000|2023-10-26 12:10:00|7342.36|7342.36|7339.77|7339.77|7347.3|7347.3|7338.81|7338.81|0
1698322500000|2023-10-26 12:15:00|7340.73|7340.73|7359.53|7359.53|7363.51|7363.51|7340.73|7340.73|0
1698322800000|2023-10-26 12:20:00|7357.71|7357.71|7359.79|7359.79|7364.52|7364.52|7353.92|7353.92|0
1698323100000|2023-10-26 12:25:00|7359.96|7359.96|7369.34|7369.34|7370.28|7370.28|7359.63|7359.63|0
1698323400000|2023-10-26 12:30:00|7365.7|7365.7|7371.64|7371.64|7374.58|7374.58|7362.7|7362.7|0
1698323700000|2023-10-26 12:35:00|7371.16|7371.16|7377.33|7377.33|7379.25|7379.25|7370.52|7370.52|0
1698324000000|2023-10-26 12:40:00|7378.33|7378.33|7385.04|7385.04|7386.2|7386.2|7378.33|7378.33|0
1698324300000|2023-10-26 12:45:00|7386.04|7386.04|7394.81|7394.81|7397.09|7397.09|7386.04|7386.04|0
1698324600000|2023-10-26 12:50:00|7394.97|7394.97|7391.81|7391.81|7398.29|7398.29|7391.81|7391.81|0
1698324900000|2023-10-26 12:55:00|7392.29|7392.29|7391.23|7391.23|7393.89|7393.89|7388.62|7388.62|0
1698325200000|2023-10-26 13:00:00|7390.91|7390.91|7393.33|7393.33|7393.33|7393.33|7388.87|7388.87|0
1698325500000|2023-10-26 13:05:00|7393.81|7393.81|7389.57|7389.57|7393.81|7393.81|7389.41|7389.41|0
1698325800000|2023-10-26 13:10:00|7389.89|7389.89|7388.73|7388.73|7393.34|7393.34|7388.73|7388.73|0
1698326100000|2023-10-26 13:15:00|7387.73|7387.73|7396.14|7396.14|7398.21|7398.21|7387.09|7387.09|0
1698326400000|2023-10-26 13:20:00|7396.75|7396.75|7385.22|7385.22|7396.75|7396.75|7385.22|7385.22|0
1698326700000|2023-10-26 13:25:00|7384.22|7384.22|7385.06|7385.06|7387.38|7387.38|7383.55|7383.55|0
1698327000000|2023-10-26 13:30:00|7384.06|7384.06|7388.78|7388.78|7390.92|7390.92|7381.05|7381.05|0
1698327300000|2023-10-26 13:35:00|7386.78|7386.78|7371.33|7371.33|7387.12|7387.12|7371.33|7371.33|0
1698327600000|2023-10-26 13:40:00|7370.57|7370.57|7377.92|7377.92|7379.46|7379.46|7369.56|7369.56|0
1698327900000|2023-10-26 13:45:00|7377.6|7377.6|7365.3|7365.3|7378.76|7378.76|7365.3|7365.3|0
1698328200000|2023-10-26 13:50:00|7364.98|7364.98|7364.89|7364.89|7365.05|7365.05|7360.35|7360.35|0
1698328500000|2023-10-26 13:55:00|7365.05|7365.05|7354.38|7354.38|7365.17|7365.17|7353.26|7353.26|0
1698328800000|2023-10-26 14:00:00|7354.06|7354.06|7350.99|7350.99|7354.29|7354.29|7349.59|7349.59|0
1698329100000|2023-10-26 14:05:00|7350.83|7350.83|7345.67|7345.67|7352.98|7352.98|7342.52|7342.52|0
1698329400000|2023-10-26 14:10:00|7346.04|7346.04|7345.97|7345.97|7350.19|7350.19|7345.65|7345.65|0
1698329700000|2023-10-26 14:15:00|7345.81|7345.81|7340.32|7340.32|7346.25|7346.25|7340.32|7340.32|0
1698330000000|2023-10-26 14:20:00|7339.32|7339.32|7340.51|7340.51|7349.18|7349.18|7339.32|7339.32|0
1698330300000|2023-10-26 14:25:00|7340.67|7340.67|7347|7347|7349.64|7349.64|7340.67|7340.67|0
1698330600000|2023-10-26 14:30:00|7347.16|7347.16|7352.86|7352.86|7354.72|7354.72|7347.16|7347.16|0
1698330900000|2023-10-26 14:35:00|7352.7|7352.7|7346.13|7346.13|7353.22|7353.22|7345.29|7345.29|0
1698331200000|2023-10-26 14:40:00|7345.97|7345.97|7351.2|7351.2|7357.03|7357.03|7345.97|7345.97|0
1698331500000|2023-10-26 14:45:00|7352.2|7352.2|7354.7|7354.7|7358.25|7358.25|7351.2|7351.2|0
1698331800000|2023-10-26 14:50:00|7354.54|7354.54|7356.29|7356.29|7359.97|7359.97|7354.54|7354.54|0
1698332100000|2023-10-26 14:55:00|7356.45|7356.45|7360.91|7360.91|7368.71|7368.71|7355.45|7355.45|0
1698332400000|2023-10-26 15:00:00|7361.07|7361.07|7354.43|7354.43|7365.26|7365.26|7353.23|7353.23|0
1698332700000|2023-10-26 15:05:00|7353.43|7353.43|7350.9|7350.9|7354.75|7354.75|7343.55|7343.55|0
1698333000000|2023-10-26 15:10:00|7351.9|7351.9|7351.12|7351.12|7354.46|7354.46|7348.96|7348.96|0
1698333300000|2023-10-26 15:15:00|7350.12|7350.12|7351.28|7351.28|7353.7|7353.7|7349.24|7349.24|0
1698333600000|2023-10-26 15:20:00|7351.6|7351.6|7350.09|7350.09|7355.71|7355.71|7349.67|7349.67|0
1698333900000|2023-10-26 15:25:00|7350.41|7350.41|7342.35|7342.35|7350.41|7350.41|7342.03|7342.03|0
1698390900000|2023-10-27 07:15:00|7324.11|7324.11|7325.76|7325.76|7328.9|7328.9|7320.65|7320.65|0
1698391200000|2023-10-27 07:20:00|7326.26|7326.26|7329.21|7329.21|7339.83|7339.83|7326.12|7326.12|0
1698391500000|2023-10-27 07:25:00|7328.12|7328.12|7328.89|7328.89|7331.77|7331.77|7320.44|7320.44|0
1698391800000|2023-10-27 07:30:00|7330.71|7330.71|7330.75|7330.75|7340.99|7340.99|7330.71|7330.71|0
1698392100000|2023-10-27 07:35:00|7328.93|7328.93|7336.42|7336.42|7338.12|7338.12|7326.83|7326.83|0
1698392400000|2023-10-27 07:40:00|7334.92|7334.92|7335.84|7335.84|7338.04|7338.04|7331.09|7331.09|0
1698392700000|2023-10-27 07:45:00|7335.96|7335.96|7332.9|7332.9|7338.42|7338.42|7331.5|7331.5|0
1698393000000|2023-10-27 07:50:00|7333.91|7333.91|7343.68|7343.68|7344.6|7344.6|7333.91|7333.91|0
1698393300000|2023-10-27 07:55:00|7343.92|7343.92|7343.39|7343.39|7346.68|7346.68|7343.07|7343.07|0
1698393600000|2023-10-27 08:00:00|7342.75|7342.75|7343.78|7343.78|7345.58|7345.58|7340.59|7340.59|0
1698393900000|2023-10-27 08:05:00|7344.38|7344.38|7347.56|7347.56|7347.68|7347.68|7343.24|7343.24|0
1698394200000|2023-10-27 08:10:00|7347.24|7347.24|7349.02|7349.02|7349.5|7349.5|7344.9|7344.9|0
1698394500000|2023-10-27 08:15:00|7350.02|7350.02|7343.97|7343.97|7350.02|7350.02|7343.97|7343.97|0
1698394800000|2023-10-27 08:20:00|7344.97|7344.97|7342.95|7342.95|7347.03|7347.03|7341.12|7341.12|0
1698395100000|2023-10-27 08:25:00|7342.82|7342.82|7349.58|7349.58|7351.13|7351.13|7340.88|7340.88|0
1698395400000|2023-10-27 08:30:00|7349.21|7349.21|7359.53|7359.53|7359.71|7359.71|7346.42|7346.42|0
1698395700000|2023-10-27 08:35:00|7359.05|7359.05|7354.89|7354.89|7359.17|7359.17|7354.89|7354.89|0
1698396000000|2023-10-27 08:40:00|7355.39|7355.39|7348.74|7348.74|7355.75|7355.75|7347.74|7347.74|0
1698396300000|2023-10-27 08:45:00|7348.24|7348.24|7344.53|7344.53|7349.24|7349.24|7344.53|7344.53|0
1698396600000|2023-10-27 08:50:00|7344.65|7344.65|7345.58|7345.58|7350.6|7350.6|7344.65|7344.65|0
1698396900000|2023-10-27 08:55:00|7345.42|7345.42|7348.22|7348.22|7348.34|7348.34|7344.29|7344.29|0
1698397200000|2023-10-27 09:00:00|7347.22|7347.22|7356.86|7356.86|7357.34|7357.34|7346.57|7346.57|0
1698397500000|2023-10-27 09:05:00|7356.7|7356.7|7349.49|7349.49|7356.7|7356.7|7349.37|7349.37|0
1698397800000|2023-10-27 09:10:00|7349.37|7349.37|7343|7343|7349.37|7349.37|7342.5|7342.5|0
1698398100000|2023-10-27 09:15:00|7344.82|7344.82|7344.44|7344.44|7354.09|7354.09|7344.44|7344.44|0
1698398400000|2023-10-27 09:20:00|7342.94|7342.94|7347.88|7347.88|7347.88|7347.88|7338.89|7338.89|0
1698398700000|2023-10-27 09:25:00|7347.38|7347.38|7349.23|7349.23|7350.71|7350.71|7346.56|7346.56|0
1698399000000|2023-10-27 09:30:00|7348.91|7348.91|7348.03|7348.03|7348.91|7348.91|7347.93|7347.93|0
1698399300000|2023-10-27 09:35:00|7344.69|7344.69|7342.46|7342.46|7345.44|7345.44|7338.16|7338.16|0
1698399600000|2023-10-27 09:40:00|7340.64|7340.64|7349.66|7349.66|7349.66|7349.66|7340.64|7340.64|0
1698399900000|2023-10-27 09:45:00|7348.66|7348.66|7347.08|7347.08|7348.66|7348.66|7343.77|7343.77|0
1698400200000|2023-10-27 09:50:00|7348.08|7348.08|7352.03|7352.03|7352.03|7352.03|7343.27|7343.27|0
1698400500000|2023-10-27 09:55:00|7351.79|7351.79|7355.79|7355.79|7356.45|7356.45|7349.29|7349.29|0
1698400800000|2023-10-27 10:00:00|7355.29|7355.29|7361.88|7361.88|7361.88|7361.88|7352.79|7352.79|0
1698401100000|2023-10-27 10:05:00|7362.38|7362.38|7366.38|7366.38|7366.38|7366.38|7360.56|7360.56|0
1698401400000|2023-10-27 10:10:00|7367.38|7367.38|7365.72|7365.72|7368.02|7368.02|7364.3|7364.3|0
1698401700000|2023-10-27 10:15:00|7364.72|7364.72|7362.95|7362.95|7364.72|7364.72|7361.29|7361.29|0
1698402000000|2023-10-27 10:20:00|7363.11|7363.11|7360.45|7360.45|7363.11|7363.11|7359.79|7359.79|0
1698402300000|2023-10-27 10:25:00|7361.45|7361.45|7364.88|7364.88|7365.17|7365.17|7361.25|7361.25|0
1698402600000|2023-10-27 10:30:00|7363.88|7363.88|7361.61|7361.61|7363.88|7363.88|7358.48|7358.48|0
1698402900000|2023-10-27 10:35:00|7361.51|7361.51|7361.57|7361.57|7365.39|7365.39|7360.57|7360.57|0
1698403200000|2023-10-27 10:40:00|7360.57|7360.57|7368.54|7368.54|7370.54|7370.54|7359.57|7359.57|0
1698403500000|2023-10-27 10:45:00|7366.72|7366.72|7368.23|7368.23|7370.23|7370.23|7366.72|7366.72|0
1698403800000|2023-10-27 10:50:00|7366.41|7366.41|7365.83|7365.83|7367.91|7367.91|7364.29|7364.29|0
1698404100000|2023-10-27 10:55:00|7366.46|7366.46|7368.17|7368.17|7368.17|7368.17|7363.52|7363.52|0
1698404400000|2023-10-27 11:00:00|7367.85|7367.85|7373.39|7373.39|7374.73|7374.73|7367.85|7367.85|0
1698404700000|2023-10-27 11:05:00|7373.23|7373.23|7371.94|7371.94|7376.3|7376.3|7371.93|7371.93|0
1698405000000|2023-10-27 11:10:00|7372.44|7372.44|7373.66|7373.66|7375.1|7375.1|7368.16|7368.16|0
1698405300000|2023-10-27 11:15:00|7373.42|7373.42|7364.33|7364.33|7373.42|7373.42|7364.15|7364.15|0
1698405600000|2023-10-27 11:20:00|7364.21|7364.21|7358.15|7358.15|7365.37|7365.37|7356.11|7356.11|0
1698405900000|2023-10-27 11:25:00|7358.65|7358.65|7349.53|7349.53|7359.66|7359.66|7349.41|7349.41|0
1698406200000|2023-10-27 11:30:00|7348.53|7348.53|7335.54|7335.54|7348.87|7348.87|7333.56|7333.56|0
1698406500000|2023-10-27 11:35:00|7335.04|7335.04|7319.65|7319.65|7335.04|7335.04|7319.65|7319.65|0
1698406800000|2023-10-27 11:40:00|7321.66|7321.66|7326.44|7326.44|7326.44|7326.44|7321.16|7321.16|0
1698407100000|2023-10-27 11:45:00|7326.6|7326.6|7326.26|7326.26|7329.42|7329.42|7323.54|7323.54|0
1698407400000|2023-10-27 11:50:00|7326.42|7326.42|7320.99|7320.99|7326.42|7326.42|7319.49|7319.49|0
1698407700000|2023-10-27 11:55:00|7320.68|7320.68|7323.08|7323.08|7323.08|7323.08|7315.93|7315.93|0
1698408000000|2023-10-27 12:00:00|7322.76|7322.76|7325.58|7325.58|7326.08|7326.08|7322.44|7322.44|0
1698408300000|2023-10-27 12:05:00|7327.4|7327.4|7329.8|7329.8|7329.8|7329.8|7326.52|7326.52|0
1698408600000|2023-10-27 12:10:00|7330.12|7330.12|7329.48|7329.48|7330.12|7330.12|7326.5|7326.5|0
1698408900000|2023-10-27 12:15:00|7331.3|7331.3|7332.52|7332.52|7338.41|7338.41|7331.3|7331.3|0
1698409200000|2023-10-27 12:20:00|7330.7|7330.7|7329.66|7329.66|7330.7|7330.7|7325.46|7325.46|0
1698409500000|2023-10-27 12:25:00|7329.16|7329.16|7328.48|7328.48|7329.16|7329.16|7327.98|7327.98|0
1698409800000|2023-10-27 12:30:00|7323.01|7323.01|7336.49|7336.49|7336.49|7336.49|7322.51|7322.51|0
1698410100000|2023-10-27 12:35:00|7335.49|7335.49|7335.71|7335.71|7336.03|7336.03|7334.21|7334.21|0
1698410400000|2023-10-27 12:40:00|7335.21|7335.21|7336.21|7336.21|7336.21|7336.21|7331.09|7331.09|0
1698410700000|2023-10-27 12:45:00|7336.33|7336.33|7336.34|7336.34|7337.31|7337.31|7332.76|7332.76|0
1698411000000|2023-10-27 12:50:00|7336.18|7336.18|7339.04|7339.04|7339.04|7339.04|7330.79|7330.79|0
1698411300000|2023-10-27 12:55:00|7338.88|7338.88|7333.57|7333.57|7341.18|7341.18|7333.09|7333.09|0
1698411600000|2023-10-27 13:00:00|7334.57|7334.57|7343.56|7343.56|7343.56|7343.56|7334.57|7334.57|0
1698411900000|2023-10-27 13:05:00|7345.38|7345.38|7346.3|7346.3|7346.3|7346.3|7342.98|7342.98|0
1698412200000|2023-10-27 13:10:00|7346.14|7346.14|7338.06|7338.06|7346.14|7346.14|7337.88|7337.88|0
1698412500000|2023-10-27 13:15:00|7339.06|7339.06|7338.24|7338.24|7340.89|7340.89|7338.08|7338.08|0
1698412800000|2023-10-27 13:20:00|7338.56|7338.56|7342.93|7342.93|7345.91|7345.91|7338.28|7338.28|0
1698413100000|2023-10-27 13:25:00|7341.93|7341.93|7348.96|7348.96|7348.96|7348.96|7341.93|7341.93|0
1698413400000|2023-10-27 13:30:00|7349.44|7349.44|7343.37|7343.37|7350.68|7350.68|7341.7|7341.7|0
1698413700000|2023-10-27 13:35:00|7339.72|7339.72|7328.24|7328.24|7339.72|7339.72|7327.24|7327.24|0
1698414000000|2023-10-27 13:40:00|7327.24|7327.24|7305.21|7305.21|7327.74|7327.74|7303.07|7303.07|0
1698414300000|2023-10-27 13:45:00|7307.03|7307.03|7302.27|7302.27|7308.86|7308.86|7302.27|7302.27|0
1698414600000|2023-10-27 13:50:00|7302.77|7302.77|7291.4|7291.4|7302.77|7302.77|7287.58|7287.58|0
1698414900000|2023-10-27 13:55:00|7292.04|7292.04|7298.41|7298.41|7300.23|7300.23|7291.56|7291.56|0
1698415200000|2023-10-27 14:00:00|7298.21|7298.21|7291.36|7291.36|7299.53|7299.53|7287.02|7287.02|0
1698415500000|2023-10-27 14:05:00|7291.52|7291.52|7302.11|7302.11|7304.47|7304.47|7291.52|7291.52|0
1698415800000|2023-10-27 14:10:00|7303.61|7303.61|7308.67|7308.67|7309.99|7309.99|7298.98|7298.98|0
1698416100000|2023-10-27 14:15:00|7308.84|7308.84|7305.88|7305.88|7314.23|7314.23|7305.81|7305.81|0
1698416400000|2023-10-27 14:20:00|7305.76|7305.76|7299.48|7299.48|7310.5|7310.5|7299.23|7299.23|0
1698416700000|2023-10-27 14:25:00|7299.64|7299.64|7294.78|7294.78|7301.88|7301.88|7294.78|7294.78|0
1698417000000|2023-10-27 14:30:00|7294.41|7294.41|7296.04|7296.04|7297.21|7297.21|7293.08|7293.08|0
1698417300000|2023-10-27 14:35:00|7296.52|7296.52|7285.36|7285.36|7296.52|7296.52|7284.18|7284.18|0
1698417600000|2023-10-27 14:40:00|7285.52|7285.52|7276.35|7276.35|7285.52|7285.52|7271.54|7271.54|0
1698417900000|2023-10-27 14:45:00|7275.35|7275.35|7276.69|7276.69|7278.83|7278.83|7271.72|7271.72|0
1698418200000|2023-10-27 14:50:00|7276.21|7276.21|7282.72|7282.72|7283.98|7283.98|7276.21|7276.21|0
1698418500000|2023-10-27 14:55:00|7283.04|7283.04|7290.71|7290.71|7292.2|7292.2|7282.88|7282.88|0
1698418800000|2023-10-27 15:00:00|7290.87|7290.87|7293.98|7293.98|7294.3|7294.3|7287.45|7287.45|0
1698419100000|2023-10-27 15:05:00|7293.66|7293.66|7294.84|7294.84|7296.78|7296.78|7293|7293|0
1698419400000|2023-10-27 15:10:00|7294.68|7294.68|7297.85|7297.85|7298.75|7298.75|7294.02|7294.02|0
1698419700000|2023-10-27 15:15:00|7297.35|7297.35|7303.33|7303.33|7306.65|7306.65|7297.35|7297.35|0
1698420000000|2023-10-27 15:20:00|7303.67|7303.67|7298.25|7298.25|7304.9|7304.9|7298.25|7298.25|0
1698420300000|2023-10-27 15:25:00|7298.41|7298.41|7302.42|7302.42|7305.68|7305.68|7298.41|7298.41|0
1698653700000|2023-10-30 08:15:00|7383.31|7383.31|7388.27|7388.27|7395.1|7395.1|7382.2|7382.2|0
1698654000000|2023-10-30 08:20:00|7390.35|7390.35|7387.12|7387.12|7390.87|7390.87|7374.45|7374.45|0
1698654300000|2023-10-30 08:25:00|7390.77|7390.77|7397.46|7397.46|7399.44|7399.44|7390.77|7390.77|0
1698654600000|2023-10-30 08:30:00|7398.46|7398.46|7387.83|7387.83|7400.28|7400.28|7384.64|7384.64|0
1698654900000|2023-10-30 08:35:00|7387.51|7387.51|7383.76|7383.76|7389.15|7389.15|7377.42|7377.42|0
1698655200000|2023-10-30 08:40:00|7383.92|7383.92|7385.72|7385.72|7389.67|7389.67|7383.92|7383.92|0
1698655500000|2023-10-30 08:45:00|7386.36|7386.36|7372.39|7372.39|7386.36|7386.36|7372.39|7372.39|0
1698655800000|2023-10-30 08:50:00|7372.07|7372.07|7379.14|7379.14|7380.96|7380.96|7370.25|7370.25|0
1698656100000|2023-10-30 08:55:00|7379.78|7379.78|7383.54|7383.54|7383.54|7383.54|7379.1|7379.1|0
1698656400000|2023-10-30 09:00:00|7384.54|7384.54|7389.47|7389.47|7393.92|7393.92|7384.54|7384.54|0
1698656700000|2023-10-30 09:05:00|7389.63|7389.63|7392.56|7392.56|7393.08|7393.08|7389.63|7389.63|0
1698657000000|2023-10-30 09:10:00|7392.88|7392.88|7400.94|7400.94|7403.14|7403.14|7392.88|7392.88|0
1698657300000|2023-10-30 09:15:00|7401.1|7401.1|7409.26|7409.26|7409.75|7409.75|7401.1|7401.1|0
1698657600000|2023-10-30 09:20:00|7411.09|7411.09|7409.25|7409.25|7412.56|7412.56|7407.43|7407.43|0
1698657900000|2023-10-30 09:25:00|7408.93|7408.93|7397.7|7397.7|7409.25|7409.25|7395.86|7395.86|0
1698658200000|2023-10-30 09:30:00|7399.52|7399.52|7402.91|7402.91|7403.23|7403.23|7399.16|7399.16|0
1698658500000|2023-10-30 09:35:00|7402.67|7402.67|7408.19|7408.19|7408.19|7408.19|7402.67|7402.67|0
1698658800000|2023-10-30 09:40:00|7406.37|7406.37|7412.18|7412.18|7412.36|7412.36|7406.37|7406.37|0
1698659100000|2023-10-30 09:45:00|7412.5|7412.5|7425.05|7425.05|7428.9|7428.9|7409.52|7409.52|0
1698659400000|2023-10-30 09:50:00|7423.23|7423.23|7421.16|7421.16|7425.73|7425.73|7420.88|7420.88|0
1698659700000|2023-10-30 09:55:00|7417.52|7417.52|7408.81|7408.81|7419.18|7419.18|7408.81|7408.81|0
1698660000000|2023-10-30 10:00:00|7409.29|7409.29|7409.32|7409.32|7416.61|7416.61|7409.29|7409.29|0
1698660300000|2023-10-30 10:05:00|7408.32|7408.32|7409.57|7409.57|7410.97|7410.97|7406.54|7406.54|0
1698660600000|2023-10-30 10:10:00|7409.81|7409.81|7397.56|7397.56|7409.81|7409.81|7397.56|7397.56|0
1698660900000|2023-10-30 10:15:00|7397.93|7397.93|7408.7|7408.7|7408.7|7408.7|7397.93|7397.93|0
1698661200000|2023-10-30 10:20:00|7406.7|7406.7|7396.75|7396.75|7406.7|7406.7|7393.11|7393.11|0
1698661500000|2023-10-30 10:25:00|7398.57|7398.57|7401.27|7401.27|7403.58|7403.58|7397.45|7397.45|0
1698661800000|2023-10-30 10:30:00|7399.45|7399.45|7398.97|7398.97|7402.96|7402.96|7398.97|7398.97|0
1698662100000|2023-10-30 10:35:00|7399.29|7399.29|7399.5|7399.5|7401.5|7401.5|7397.68|7397.68|0
1698662400000|2023-10-30 10:40:00|7399.82|7399.82|7401.92|7401.92|7403.44|7403.44|7399.82|7399.82|0
1698662700000|2023-10-30 10:45:00|7403.74|7403.74|7408.59|7408.59|7408.59|7408.59|7403.42|7403.42|0
1698663000000|2023-10-30 10:50:00|7408.71|7408.71|7411.69|7411.69|7411.69|7411.69|7405.9|7405.9|0
1698663300000|2023-10-30 10:55:00|7412.69|7412.69|7409.89|7409.89|7413.53|7413.53|7409.87|7409.87|0
1698663600000|2023-10-30 11:00:00|7411.71|7411.71|7417.5|7417.5|7417.5|7417.5|7411.71|7411.71|0
1698663900000|2023-10-30 11:05:00|7413.86|7413.86|7406.34|7406.34|7414.18|7414.18|7406.34|7406.34|0
1698664200000|2023-10-30 11:10:00|7406.18|7406.18|7406|7406|7406.52|7406.52|7404.36|7404.36|0
1698664500000|2023-10-30 11:15:00|7407.82|7407.82|7402.87|7402.87|7408.78|7408.78|7402.87|7402.87|0
1698664800000|2023-10-30 11:20:00|7404.69|7404.69|7404.86|7404.86|7406.34|7406.34|7402.87|7402.87|0
1698665100000|2023-10-30 11:25:00|7405.86|7405.86|7399.57|7399.57|7406.86|7406.86|7399.57|7399.57|0
1698665400000|2023-10-30 11:30:00|7397.75|7397.75|7407.92|7407.92|7407.92|7407.92|7397.75|7397.75|0
1698665700000|2023-10-30 11:35:00|7408.29|7408.29|7417.12|7417.12|7417.12|7417.12|7408.13|7408.13|0
1698666000000|2023-10-30 11:40:00|7418.12|7418.12|7422.11|7422.11|7422.11|7422.11|7415.3|7415.3|0
1698666300000|2023-10-30 11:45:00|7421.11|7421.11|7414.32|7414.32|7421.11|7421.11|7414.32|7414.32|0
1698666600000|2023-10-30 11:50:00|7415.32|7415.32|7411.33|7411.33|7415.32|7415.32|7411.33|7411.33|0
1698666900000|2023-10-30 11:55:00|7412.34|7412.34|7412.21|7412.21|7413.34|7413.34|7412.21|7412.21|0
1698667200000|2023-10-30 12:00:00|7411.21|7411.21|7411.55|7411.55|7412.19|7412.19|7409.39|7409.39|0
1698667500000|2023-10-30 12:05:00|7411.43|7411.43|7418.53|7418.53|7418.85|7418.85|7410.48|7410.48|0
1698667800000|2023-10-30 12:10:00|7418.65|7418.65|7413.19|7413.19|7418.65|7418.65|7413.19|7413.19|0
1698668100000|2023-10-30 12:15:00|7413.35|7413.35|7411.28|7411.28|7414.42|7414.42|7411.28|7411.28|0
1698668400000|2023-10-30 12:20:00|7410.28|7410.28|7408.3|7408.3|7411.4|7411.4|7407.94|7407.94|0
1698668700000|2023-10-30 12:25:00|7408.66|7408.66|7418.45|7418.45|7418.45|7418.45|7408.66|7408.66|0
1698669000000|2023-10-30 12:30:00|7419.45|7419.45|7415.69|7415.69|7419.45|7419.45|7415.09|7415.09|0
1698669300000|2023-10-30 12:35:00|7415.53|7415.53|7410.57|7410.57|7415.53|7415.53|7410.33|7410.33|0
1698669600000|2023-10-30 12:40:00|7410.73|7410.73|7418.97|7418.97|7418.97|7418.97|7410.73|7410.73|0
1698669900000|2023-10-30 12:45:00|7420.79|7420.79|7425.26|7425.26|7428.23|7428.23|7420.79|7420.79|0
1698670200000|2023-10-30 12:50:00|7425.58|7425.58|7422.73|7422.73|7425.58|7425.58|7421.79|7421.79|0
1698670500000|2023-10-30 12:55:00|7423.73|7423.73|7425.26|7425.26|7425.26|7425.26|7423.73|7423.73|0
1698670800000|2023-10-30 13:00:00|7425.42|7425.42|7429.76|7429.76|7430.62|7430.62|7425.42|7425.42|0
1698671100000|2023-10-30 13:05:00|7429.44|7429.44|7428.18|7428.18|7429.44|7429.44|7424.86|7424.86|0
1698671400000|2023-10-30 13:10:00|7427.54|7427.54|7427.24|7427.24|7427.54|7427.54|7425.36|7425.36|0
1698671700000|2023-10-30 13:15:00|7427.61|7427.61|7430.59|7430.59|7430.59|7430.59|7427.61|7427.61|0
1698672000000|2023-10-30 13:20:00|7434.24|7434.24|7436.34|7436.34|7436.34|7436.34|7430.09|7430.09|0
1698672300000|2023-10-30 13:25:00|7434.52|7434.52|7432.94|7432.94|7434.52|7434.52|7432.42|7432.42|0
1698672600000|2023-10-30 13:30:00|7431.12|7431.12|7428.69|7428.69|7436.26|7436.26|7428.69|7428.69|0
1698672900000|2023-10-30 13:35:00|7428.37|7428.37|7423.72|7423.72|7429.59|7429.59|7423.44|7423.44|0
1698673200000|2023-10-30 13:40:00|7425.55|7425.55|7431.87|7431.87|7433.37|7433.37|7423.54|7423.54|0
1698673500000|2023-10-30 13:45:00|7432.87|7432.87|7439.92|7439.92|7442.74|7442.74|7432.87|7432.87|0
1698673800000|2023-10-30 13:50:00|7439.6|7439.6|7441.91|7441.91|7446.69|7446.69|7439.28|7439.28|0
1698674100000|2023-10-30 13:55:00|7440.91|7440.91|7446.77|7446.77|7447.37|7447.37|7440.91|7440.91|0
1698674400000|2023-10-30 14:00:00|7447.02|7447.02|7443.2|7443.2|7447.02|7447.02|7443.2|7443.2|0
1698674700000|2023-10-30 14:05:00|7442.88|7442.88|7444.96|7444.96|7448.32|7448.32|7440.87|7440.87|0
1698675000000|2023-10-30 14:10:00|7445.44|7445.44|7442.91|7442.91|7447.26|7447.26|7440.57|7440.57|0
1698675300000|2023-10-30 14:15:00|7441.91|7441.91|7435.94|7435.94|7442.71|7442.71|7435.14|7435.14|0
1698675600000|2023-10-30 14:20:00|7434.94|7434.94|7434.76|7434.76|7438.83|7438.83|7434|7434|0
1698675900000|2023-10-30 14:25:00|7434.44|7434.44|7427.4|7427.4|7434.44|7434.44|7424.41|7424.41|0
1698676200000|2023-10-30 14:30:00|7425.57|7425.57|7428.14|7428.14|7431.33|7431.33|7425.57|7425.57|0
1698676500000|2023-10-30 14:35:00|7429.96|7429.96|7431.71|7431.71|7434.45|7434.45|7429.96|7429.96|0
1698676800000|2023-10-30 14:40:00|7431.39|7431.39|7409.02|7409.02|7433.75|7433.75|7409.02|7409.02|0
1698677100000|2023-10-30 14:45:00|7410.85|7410.85|7409.22|7409.22|7411.44|7411.44|7406.8|7406.8|0
1698677400000|2023-10-30 14:50:00|7409.06|7409.06|7410.89|7410.89|7411.34|7411.34|7407.55|7407.55|0
1698677700000|2023-10-30 14:55:00|7409.57|7409.57|7409.68|7409.68|7409.68|7409.68|7404.91|7404.91|0
1698678000000|2023-10-30 15:00:00|7409.84|7409.84|7410.79|7410.79|7415.12|7415.12|7409.18|7409.18|0
1698678300000|2023-10-30 15:05:00|7411.03|7411.03|7410.63|7410.63|7416|7416|7409.28|7409.28|0
1698678600000|2023-10-30 15:10:00|7410.27|7410.27|7407.21|7407.21|7412.11|7412.11|7407.05|7407.05|0
1698678900000|2023-10-30 15:15:00|7408.53|7408.53|7400.25|7400.25|7408.53|7408.53|7400.25|7400.25|0
1698679200000|2023-10-30 15:20:00|7400.41|7400.41|7397.52|7397.52|7401.25|7401.25|7396.94|7396.94|0
1698679500000|2023-10-30 15:25:00|7395.51|7395.51|7399.08|7399.08|7399.08|7399.08|7393.67|7393.67|0
1698679800000|2023-10-30 15:30:00|7399.24|7399.24|7404.06|7404.06|7405.38|7405.38|7398.78|7398.78|0
1698680100000|2023-10-30 15:35:00|7404.18|7404.18|7402.07|7402.07|7407.4|7407.4|7402.07|7402.07|0
1698680400000|2023-10-30 15:40:00|7401.75|7401.75|7397.61|7397.61|7401.75|7401.75|7394.75|7394.75|0
1698680700000|2023-10-30 15:45:00|7398.93|7398.93|7401.13|7401.13|7402.53|7402.53|7398.93|7398.93|0
1698681000000|2023-10-30 15:50:00|7401.37|7401.37|7405.51|7405.51|7405.51|7405.51|7401.07|7401.07|0
1698681300000|2023-10-30 15:55:00|7405.35|7405.35|7411.75|7411.75|7412.91|7412.91|7403.52|7403.52|0
1698681600000|2023-10-30 16:00:00|7411.59|7411.59|7416.04|7416.04|7416.2|7416.2|7411.27|7411.27|0
1698681900000|2023-10-30 16:05:00|7415.04|7415.04|7415.86|7415.86|7415.86|7415.86|7412.9|7412.9|0
1698682200000|2023-10-30 16:10:00|7416.86|7416.86|7418.21|7418.21|7418.65|7418.65|7416.7|7416.7|0
1698682500000|2023-10-30 16:15:00|7419.21|7419.21|7412.03|7412.03|7424.33|7424.33|7409.12|7409.12|0
1698682800000|2023-10-30 16:20:00|7412.15|7412.15|7411.81|7411.81|7414.77|7414.77|7410.13|7410.13|0
1698683100000|2023-10-30 16:25:00|7411.65|7411.65|7403.42|7403.42|7412.85|7412.85|7403.42|7403.42|0
1698740100000|2023-10-31 08:15:00|7477.11|7477.11|7478.69|7478.69|7480.51|7480.51|7466.18|7466.18|0
1698740400000|2023-10-31 08:20:00|7480.69|7480.69|7463.41|7463.41|7481.7|7481.7|7453.3|7453.3|0
1698740700000|2023-10-31 08:25:00|7462.41|7462.41|7470.56|7470.56|7470.56|7470.56|7457.13|7457.13|0
1698741000000|2023-10-31 08:30:00|7470.88|7470.88|7434.68|7434.68|7470.88|7470.88|7434.68|7434.68|0
1698741300000|2023-10-31 08:35:00|7436.68|7436.68|7432.48|7432.48|7443.83|7443.83|7429.35|7429.35|0
1698741600000|2023-10-31 08:40:00|7434.48|7434.48|7433.76|7433.76|7437.46|7437.46|7424.7|7424.7|0
1698741900000|2023-10-31 08:45:00|7434.76|7434.76|7434.92|7434.92|7439.77|7439.77|7433.6|7433.6|0
1698742200000|2023-10-31 08:50:00|7435.92|7435.92|7443.85|7443.85|7446.35|7446.35|7434.76|7434.76|0
1698742500000|2023-10-31 08:55:00|7444.85|7444.85|7456.78|7456.78|7457.1|7457.1|7443.85|7443.85|0
1698742800000|2023-10-31 09:00:00|7456.62|7456.62|7465.9|7465.9|7468.56|7468.56|7456.62|7456.62|0
1698743100000|2023-10-31 09:05:00|7464.89|7464.89|7473.99|7473.99|7474.99|7474.99|7458.95|7458.95|0
1698743400000|2023-10-31 09:10:00|7474.79|7474.79|7471.64|7471.64|7476.29|7476.29|7471.14|7471.14|0
1698743700000|2023-10-31 09:15:00|7472.65|7472.65|7469.9|7469.9|7476.63|7476.63|7466.98|7466.98|0
1698744000000|2023-10-31 09:20:00|7473.54|7473.54|7468.68|7468.68|7473.54|7473.54|7466.82|7466.82|0
1698744300000|2023-10-31 09:25:00|7469.68|7469.68|7468.84|7468.84|7471.46|7471.46|7465.2|7465.2|0
1698744600000|2023-10-31 09:30:00|7465.2|7465.2|7475.65|7475.65|7475.65|7475.65|7465.2|7465.2|0
1698744900000|2023-10-31 09:35:00|7475.17|7475.17|7480.32|7480.32|7480.32|7480.32|7472.59|7472.59|0
1698745200000|2023-10-31 09:40:00|7481.32|7481.32|7483.6|7483.6|7483.6|7483.6|7478.51|7478.51|0
1698745500000|2023-10-31 09:45:00|7483.28|7483.28|7482.64|7482.64|7484.64|7484.64|7479.63|7479.63|0
1698745800000|2023-10-31 09:50:00|7480.81|7480.81|7482.58|7482.58|7482.71|7482.71|7475.8|7475.8|0
1698746100000|2023-10-31 09:55:00|7482.94|7482.94|7487.51|7487.51|7489.65|7489.65|7482.9|7482.9|0
1698746400000|2023-10-31 10:00:00|7485.68|7485.68|7491.69|7491.69|7493.58|7493.58|7485.68|7485.68|0
1698746700000|2023-10-31 10:05:00|7492.69|7492.69|7483.84|7483.84|7492.69|7492.69|7483.36|7483.36|0
1698747000000|2023-10-31 10:10:00|7484.84|7484.84|7481.81|7481.81|7484.84|7484.84|7481.81|7481.81|0
1698747300000|2023-10-31 10:15:00|7483.63|7483.63|7486.66|7486.66|7486.66|7486.66|7481.03|7481.03|0
1698747600000|2023-10-31 10:20:00|7486.54|7486.54|7497.34|7497.34|7499.97|7499.97|7484.87|7484.87|0
1698747900000|2023-10-31 10:25:00|7497.18|7497.18|7503.16|7503.16|7504.8|7504.8|7497.06|7497.06|0
1698748200000|2023-10-31 10:30:00|7502.84|7502.84|7514.85|7514.85|7515.85|7515.85|7502.84|7502.84|0
1698748500000|2023-10-31 10:35:00|7513.85|7513.85|7513.37|7513.37|7521.34|7521.34|7512.19|7512.19|0
1698748800000|2023-10-31 10:40:00|7514.37|7514.37|7511.74|7511.74|7523.44|7523.44|7511.74|7511.74|0
1698749100000|2023-10-31 10:45:00|7512.74|7512.74|7515.96|7515.96|7515.96|7515.96|7512.26|7512.26|0
1698749400000|2023-10-31 10:50:00|7515.64|7515.64|7507.16|7507.16|7516.46|7516.46|7507.16|7507.16|0
1698749700000|2023-10-31 10:55:00|7508.16|7508.16|7513.14|7513.14|7513.14|7513.14|7504.28|7504.28|0
1698750000000|2023-10-31 11:00:00|7514.14|7514.14|7503.49|7503.49|7518.82|7518.82|7503.49|7503.49|0
1698750300000|2023-10-31 11:05:00|7503.32|7503.32|7494.09|7494.09|7505.2|7505.2|7493.77|7493.77|0
1698750600000|2023-10-31 11:10:00|7494.25|7494.25|7497.13|7497.13|7497.13|7497.13|7492.41|7492.41|0
1698750900000|2023-10-31 11:15:00|7498.13|7498.13|7501.59|7501.59|7503.45|7503.45|7498.13|7498.13|0
1698751200000|2023-10-31 11:20:00|7502.59|7502.59|7503.09|7503.09|7508.33|7508.33|7500.77|7500.77|0
1698751500000|2023-10-31 11:25:00|7502.93|7502.93|7497.92|7497.92|7502.93|7502.93|7495.78|7495.78|0
1698751800000|2023-10-31 11:30:00|7499.75|7499.75|7492.64|7492.64|7500.75|7500.75|7491.96|7491.96|0
1698752100000|2023-10-31 11:35:00|7490.82|7490.82|7490.64|7490.64|7497.56|7497.56|7488.31|7488.31|0
1698752400000|2023-10-31 11:40:00|7491.64|7491.64|7488.36|7488.36|7491.64|7491.64|7486.53|7486.53|0
1698752700000|2023-10-31 11:45:00|7488.04|7488.04|7482.67|7482.67|7491.02|7491.02|7482.67|7482.67|0
1698753000000|2023-10-31 11:50:00|7481.67|7481.67|7485.97|7485.97|7486.45|7486.45|7481.33|7481.33|0
1698753300000|2023-10-31 11:55:00|7484.97|7484.97|7488.55|7488.55|7492.28|7492.28|7484.97|7484.97|0
1698753600000|2023-10-31 12:00:00|7489.55|7489.55|7485.43|7485.43|7493.04|7493.04|7485.43|7485.43|0
1698753900000|2023-10-31 12:05:00|7485.11|7485.11|7487.71|7487.71|7489.55|7489.55|7484.11|7484.11|0
1698754200000|2023-10-31 12:10:00|7486.71|7486.71|7481.96|7481.96|7488.71|7488.71|7479.32|7479.32|0
1698754500000|2023-10-31 12:15:00|7481.8|7481.8|7481.47|7481.47|7482.47|7482.47|7479.15|7479.15|0
1698754800000|2023-10-31 12:20:00|7481.31|7481.31|7482.63|7482.63|7482.63|7482.63|7480.81|7480.81|0
1698755100000|2023-10-31 12:25:00|7475.34|7475.34|7472.96|7472.96|7475.34|7475.34|7468.01|7468.01|0
1698755400000|2023-10-31 12:30:00|7471.64|7471.64|7476.58|7476.58|7479.24|7479.24|7471.64|7471.64|0
1698755700000|2023-10-31 12:35:00|7476.26|7476.26|7472.12|7472.12|7477.66|7477.66|7471.6|7471.6|0
1698756000000|2023-10-31 12:40:00|7472.44|7472.44|7472.02|7472.02|7472.44|7472.44|7470.2|7470.2|0
1698756300000|2023-10-31 12:45:00|7471.51|7471.51|7475.51|7475.51|7475.79|7475.79|7471.51|7471.51|0
1698756600000|2023-10-31 12:50:00|7475.75|7475.75|7472.65|7472.65|7475.75|7475.75|7470.32|7470.32|0
1698756900000|2023-10-31 12:55:00|7473.65|7473.65|7477.24|7477.24|7478.4|7478.4|7473.65|7473.65|0
1698757200000|2023-10-31 13:00:00|7477.72|7477.72|7482.63|7482.63|7482.76|7482.76|7477.24|7477.24|0
1698757500000|2023-10-31 13:05:00|7481.63|7481.63|7482.95|7482.95|7486.65|7486.65|7480.95|7480.95|0
1698757800000|2023-10-31 13:10:00|7482.63|7482.63|7480.4|7480.4|7482.63|7482.63|7478.8|7478.8|0
1698758100000|2023-10-31 13:15:00|7481.2|7481.2|7484.11|7484.11|7486.85|7486.85|7479.28|7479.28|0
1698758400000|2023-10-31 13:20:00|7483.11|7483.11|7485.39|7485.39|7485.83|7485.83|7482.1|7482.1|0
1698758700000|2023-10-31 13:25:00|7487.39|7487.39|7489.43|7489.43|7492.69|7492.69|7486.91|7486.91|0
1698759000000|2023-10-31 13:30:00|7491.25|7491.25|7489.37|7489.37|7496.22|7496.22|7488.44|7488.44|0
1698759300000|2023-10-31 13:35:00|7490.28|7490.28|7476.35|7476.35|7491.11|7491.11|7475.35|7475.35|0
1698759600000|2023-10-31 13:40:00|7474.53|7474.53|7468.06|7468.06|7481.84|7481.84|7466.05|7466.05|0
1698759900000|2023-10-31 13:45:00|7468.86|7468.86|7481.64|7481.64|7486.48|7486.48|7468.86|7468.86|0
1698760200000|2023-10-31 13:50:00|7481.32|7481.32|7480.99|7480.99|7481.32|7481.32|7472.15|7472.15|0
1698760500000|2023-10-31 13:55:00|7482|7482|7491.71|7491.71|7491.71|7491.71|7482|7482|0
1698760800000|2023-10-31 14:00:00|7491.55|7491.55|7479.65|7479.65|7495.81|7495.81|7479.25|7479.25|0
1698761100000|2023-10-31 14:05:00|7480.65|7480.65|7480.84|7480.84|7483.91|7483.91|7475.92|7475.92|0
1698761400000|2023-10-31 14:10:00|7481.84|7481.84|7485.98|7485.98|7490.79|7490.79|7481.84|7481.84|0
1698761700000|2023-10-31 14:15:00|7486.3|7486.3|7483.44|7483.44|7489.91|7489.91|7482.32|7482.32|0
1698762000000|2023-10-31 14:20:00|7482.44|7482.44|7486.66|7486.66|7486.66|7486.66|7481.11|7481.11|0
1698762300000|2023-10-31 14:25:00|7487.66|7487.66|7476.15|7476.15|7487.66|7487.66|7476.15|7476.15|0
1698762600000|2023-10-31 14:30:00|7476.63|7476.63|7471.79|7471.79|7481.12|7481.12|7471.79|7471.79|0
1698762900000|2023-10-31 14:35:00|7471.47|7471.47|7473.02|7473.02|7477.7|7477.7|7470.15|7470.15|0
1698763200000|2023-10-31 14:40:00|7472.02|7472.02|7468.68|7468.68|7472.02|7472.02|7463.95|7463.95|0
1698763500000|2023-10-31 14:45:00|7468.58|7468.58|7469.59|7469.59|7472.98|7472.98|7466.66|7466.66|0
1698763800000|2023-10-31 14:50:00|7469.35|7469.35|7472.57|7472.57|7473.85|7473.85|7469.35|7469.35|0
1698764100000|2023-10-31 14:55:00|7473.57|7473.57|7485.7|7485.7|7485.7|7485.7|7472.13|7472.13|0
1698764400000|2023-10-31 15:00:00|7485.58|7485.58|7486.61|7486.61|7487.09|7487.09|7478.7|7478.7|0
1698764700000|2023-10-31 15:05:00|7488.43|7488.43|7492.64|7492.64|7492.96|7492.96|7487.67|7487.67|0
1698765000000|2023-10-31 15:10:00|7492.88|7492.88|7507.01|7507.01|7507.01|7507.01|7492.88|7492.88|0
1698765300000|2023-10-31 15:15:00|7506.01|7506.01|7499.12|7499.12|7506.01|7506.01|7498.52|7498.52|0
1698765600000|2023-10-31 15:20:00|7499|7499|7498.72|7498.72|7503.14|7503.14|7496.76|7496.76|0
1698765900000|2023-10-31 15:25:00|7496.9|7496.9|7501.91|7501.91|7507.02|7507.02|7494.73|7494.73|0
1698766200000|2023-10-31 15:30:00|7505.56|7505.56|7512.73|7512.73|7513.41|7513.41|7505.56|7505.56|0
1698766500000|2023-10-31 15:35:00|7512.41|7512.41|7516.21|7516.21|7516.21|7516.21|7509.39|7509.39|0
1698766800000|2023-10-31 15:40:00|7516.45|7516.45|7513.71|7513.71|7518.95|7518.95|7513.71|7513.71|0
1698767100000|2023-10-31 15:45:00|7513.47|7513.47|7515.72|7515.72|7519.04|7519.04|7513.35|7513.35|0
1698767400000|2023-10-31 15:50:00|7515.84|7515.84|7515.64|7515.64|7516.96|7516.96|7514.8|7514.8|0
1698767700000|2023-10-31 15:55:00|7515.8|7515.8|7519.9|7519.9|7521.31|7521.31|7515.64|7515.64|0
1698768000000|2023-10-31 16:00:00|7520.02|7520.02|7518.78|7518.78|7520.42|7520.42|7517.12|7517.12|0
1698768300000|2023-10-31 16:05:00|7518.94|7518.94|7519.39|7519.39|7519.39|7519.39|7514.74|7514.74|0
1698768600000|2023-10-31 16:10:00|7519.55|7519.55|7515.71|7515.71|7520.43|7520.43|7515.26|7515.26|0
1698768900000|2023-10-31 16:15:00|7515.95|7515.95|7515.64|7515.64|7521.35|7521.35|7514.64|7514.64|0
1698769200000|2023-10-31 16:20:00|7514.64|7514.64|7520.49|7520.49|7522|7522|7513.47|7513.47|0
1698769500000|2023-10-31 16:25:00|7518.67|7518.67|7522.16|7522.16|7522.16|7522.16|7515.24|7515.24|0
1698826500000|2023-11-01 08:15:00|7572.51|7572.51|7540.68|7540.68|7574.34|7574.34|7540.68|7540.68|0
1698826800000|2023-11-01 08:20:00|7544.32|7544.32|7549.34|7549.34|7550.67|7550.67|7540.98|7540.98|0
1698827100000|2023-11-01 08:25:00|7547.52|7547.52|7535.96|7535.96|7548.2|7548.2|7535.96|7535.96|0
1698827400000|2023-11-01 08:30:00|7534.14|7534.14|7544.13|7544.13|7544.13|7544.13|7530|7530|0
1698827700000|2023-11-01 08:35:00|7542.31|7542.31|7555.02|7555.02|7555.02|7555.02|7541.67|7541.67|0
1698828000000|2023-11-01 08:40:00|7553.2|7553.2|7546.35|7546.35|7553.2|7553.2|7546.35|7546.35|0
1698828300000|2023-11-01 08:45:00|7544.53|7544.53|7540.34|7540.34|7544.53|7544.53|7533.08|7533.08|0
1698828600000|2023-11-01 08:50:00|7541.14|7541.14|7555.32|7555.32|7557.8|7557.8|7540.98|7540.98|0
1698828900000|2023-11-01 08:55:00|7554.32|7554.32|7548.53|7548.53|7555.34|7555.34|7548.53|7548.53|0
1698829200000|2023-11-01 09:00:00|7548.37|7548.37|7544.55|7544.55|7548.37|7548.37|7537.26|7537.26|0
1698829500000|2023-11-01 09:05:00|7544.87|7544.87|7557.6|7557.6|7557.6|7557.6|7544.87|7544.87|0
1698829800000|2023-11-01 09:10:00|7555.78|7555.78|7554.34|7554.34|7555.78|7555.78|7549.51|7549.51|0
1698830100000|2023-11-01 09:15:00|7552.51|7552.51|7552.81|7552.81|7554.85|7554.85|7550.66|7550.66|0
1698830400000|2023-11-01 09:20:00|7552.97|7552.97|7560.05|7560.05|7560.05|7560.05|7552.81|7552.81|0
1698830700000|2023-11-01 09:25:00|7561.87|7561.87|7565.02|7565.02|7565.02|7565.02|7558.57|7558.57|0
1698831000000|2023-11-01 09:30:00|7566.84|7566.84|7571.95|7571.95|7577.92|7577.92|7566.84|7566.84|0
1698831300000|2023-11-01 09:35:00|7572.95|7572.95|7587.73|7587.73|7588.39|7588.39|7572.95|7572.95|0
1698831600000|2023-11-01 09:40:00|7584.08|7584.08|7567.55|7567.55|7584.08|7584.08|7567.55|7567.55|0
1698831900000|2023-11-01 09:45:00|7567.87|7567.87|7578.1|7578.1|7578.3|7578.3|7567.71|7567.71|0
1698832200000|2023-11-01 09:50:00|7578.58|7578.58|7564.79|7564.79|7578.74|7578.74|7558.82|7558.82|0
1698832500000|2023-11-01 09:55:00|7564.31|7564.31|7569.09|7569.09|7569.09|7569.09|7559.48|7559.48|0
1698832800000|2023-11-01 10:00:00|7569.25|7569.25|7564.65|7564.65|7571.25|7571.25|7563.63|7563.63|0
1698833100000|2023-11-01 10:05:00|7565.13|7565.13|7563.81|7563.81|7566.13|7566.13|7563.03|7563.03|0
1698833400000|2023-11-01 10:10:00|7558.34|7558.34|7562.52|7562.52|7562.52|7562.52|7556.58|7556.58|0
1698833700000|2023-11-01 10:15:00|7563.53|7563.53|7563.85|7563.85|7564.81|7564.81|7555.85|7555.85|0
1698834000000|2023-11-01 10:20:00|7563.37|7563.37|7554.14|7554.14|7563.37|7563.37|7554.14|7554.14|0
1698834300000|2023-11-01 10:25:00|7552.14|7552.14|7562.53|7562.53|7562.53|7562.53|7551.82|7551.82|0
1698834600000|2023-11-01 10:30:00|7562.36|7562.36|7565.69|7565.69|7567.85|7567.85|7558.4|7558.4|0
1698834900000|2023-11-01 10:35:00|7565.53|7565.53|7567.89|7567.89|7568.89|7568.89|7563.45|7563.45|0
1698835200000|2023-11-01 10:40:00|7568.89|7568.89|7567.73|7567.73|7570.37|7570.37|7566.57|7566.57|0
1698835500000|2023-11-01 10:45:00|7565.91|7565.91|7564.86|7564.86|7565.91|7565.91|7563.38|7563.38|0
1698835800000|2023-11-01 10:50:00|7563.04|7563.04|7565.02|7565.02|7565.5|7565.5|7562.72|7562.72|0
1698836100000|2023-11-01 10:55:00|7566.85|7566.85|7562.59|7562.59|7571.04|7571.04|7562.59|7562.59|0
1698836400000|2023-11-01 11:00:00|7563.59|7563.59|7561.35|7561.35|7564.07|7564.07|7557.35|7557.35|0
1698836700000|2023-11-01 11:05:00|7563.17|7563.17|7562.13|7562.13|7565.17|7565.17|7561.77|7561.77|0
1698837000000|2023-11-01 11:10:00|7561.76|7561.76|7557.88|7557.88|7562.36|7562.36|7556.88|7556.88|0
1698837300000|2023-11-01 11:15:00|7559.7|7559.7|7563.07|7563.07|7563.07|7563.07|7558.53|7558.53|0
1698837600000|2023-11-01 11:20:00|7562.59|7562.59|7554.63|7554.63|7562.59|7562.59|7554.63|7554.63|0
1698837900000|2023-11-01 11:25:00|7553.63|7553.63|7554.63|7554.63|7555.11|7555.11|7553.31|7553.31|0
1698838200000|2023-11-01 11:30:00|7553.63|7553.63|7555.31|7555.31|7555.31|7555.31|7549.8|7549.8|0
1698838500000|2023-11-01 11:35:00|7555.68|7555.68|7563.11|7563.11|7563.11|7563.11|7555.52|7555.52|0
1698838800000|2023-11-01 11:40:00|7563.27|7563.27|7561.36|7561.36|7565.67|7565.67|7561.36|7561.36|0
1698839100000|2023-11-01 11:45:00|7559.54|7559.54|7559.06|7559.06|7559.54|7559.54|7558.9|7558.9|0
1698839400000|2023-11-01 11:50:00|7559.22|7559.22|7556.54|7556.54|7559.22|7559.22|7554.55|7554.55|0
1698839700000|2023-11-01 11:55:00|7554.71|7554.71|7555.86|7555.86|7557.5|7557.5|7554.21|7554.21|0
1698840000000|2023-11-01 12:00:00|7554.85|7554.85|7571.31|7571.31|7577.81|7577.81|7554.85|7554.85|0
1698840300000|2023-11-01 12:05:00|7571.07|7571.07|7576.76|7576.76|7577.76|7577.76|7569.95|7569.95|0
1698840600000|2023-11-01 12:10:00|7574.94|7574.94|7577.72|7577.72|7580.84|7580.84|7573.11|7573.11|0
1698840900000|2023-11-01 12:15:00|7578.04|7578.04|7577.56|7577.56|7579|7579|7571.57|7571.57|0
1698841200000|2023-11-01 12:20:00|7576.56|7576.56|7569.71|7569.71|7579.22|7579.22|7568.39|7568.39|0
1698841500000|2023-11-01 12:25:00|7571.53|7571.53|7573.36|7573.36|7574.46|7574.46|7569.71|7569.71|0
1698841800000|2023-11-01 12:30:00|7576.66|7576.66|7581.21|7581.21|7583.03|7583.03|7572.86|7572.86|0
1698842100000|2023-11-01 12:35:00|7579.39|7579.39|7582.48|7582.48|7584.16|7584.16|7579.39|7579.39|0
1698842400000|2023-11-01 12:40:00|7584.3|7584.3|7575.96|7575.96|7584.3|7584.3|7575.96|7575.96|0
1698842700000|2023-11-01 12:45:00|7576.44|7576.44|7581.6|7581.6|7584.57|7584.57|7576.44|7576.44|0
1698843000000|2023-11-01 12:50:00|7581.44|7581.44|7577.76|7577.76|7581.72|7581.72|7577.76|7577.76|0
1698843300000|2023-11-01 12:55:00|7577.66|7577.66|7581.12|7581.12|7582.12|7582.12|7577.66|7577.66|0
1698843600000|2023-11-01 13:00:00|7579.3|7579.3|7585.25|7585.25|7585.25|7585.25|7575.34|7575.34|0
1698843900000|2023-11-01 13:05:00|7586.25|7586.25|7603.37|7603.37|7604.07|7604.07|7586.25|7586.25|0
1698844200000|2023-11-01 13:10:00|7604.37|7604.37|7616.38|7616.38|7621.21|7621.21|7603.57|7603.57|0
1698844500000|2023-11-01 13:15:00|7616.26|7616.26|7624.94|7624.94|7627.62|7627.62|7615.78|7615.78|0
1698844800000|2023-11-01 13:20:00|7624.46|7624.46|7631.37|7631.37|7631.37|7631.37|7622.14|7622.14|0
1698845100000|2023-11-01 13:25:00|7632.01|7632.01|7640.37|7640.37|7640.37|7640.37|7629.39|7629.39|0
1698845400000|2023-11-01 13:30:00|7641.37|7641.37|7634.81|7634.81|7650.06|7650.06|7634.49|7634.49|0
1698845700000|2023-11-01 13:35:00|7635.81|7635.81|7640.71|7640.71|7643.72|7643.72|7632.32|7632.32|0
1698846000000|2023-11-01 13:40:00|7639.71|7639.71|7639.25|7639.25|7642.39|7642.39|7635.61|7635.61|0
1698846300000|2023-11-01 13:45:00|7638.93|7638.93|7651.82|7651.82|7653.82|7653.82|7637.93|7637.93|0
1698846600000|2023-11-01 13:50:00|7651.21|7651.21|7640.54|7640.54|7651.21|7651.21|7638.88|7638.88|0
1698846900000|2023-11-01 13:55:00|7640.38|7640.38|7640.59|7640.59|7645.78|7645.78|7638.4|7638.4|0
1698847200000|2023-11-01 14:00:00|7643.07|7643.07|7646.01|7646.01|7653.58|7653.58|7643.07|7643.07|0
1698847500000|2023-11-01 14:05:00|7646.26|7646.26|7651.13|7651.13|7651.13|7651.13|7641.44|7641.44|0
1698847800000|2023-11-01 14:10:00|7650.65|7650.65|7645.44|7645.44|7650.65|7650.65|7636.63|7636.63|0
1698848100000|2023-11-01 14:15:00|7645.12|7645.12|7634.1|7634.1|7645.56|7645.56|7633.48|7633.48|0
1698848400000|2023-11-01 14:20:00|7635.92|7635.92|7646.91|7646.91|7647.79|7647.79|7632.28|7632.28|0
1698848700000|2023-11-01 14:25:00|7647.91|7647.91|7632.19|7632.19|7647.91|7647.91|7631.54|7631.54|0
1698849000000|2023-11-01 14:30:00|7632.51|7632.51|7624.99|7624.99|7639.41|7639.41|7621.99|7621.99|0
1698849300000|2023-11-01 14:35:00|7624.87|7624.87|7634.3|7634.3|7636.12|7636.12|7619.6|7619.6|0
1698849600000|2023-11-01 14:40:00|7634.42|7634.42|7642.7|7642.7|7643.15|7643.15|7628.59|7628.59|0
1698849900000|2023-11-01 14:45:00|7641.7|7641.7|7635.11|7635.11|7643.57|7643.57|7632.07|7632.07|0
1698850200000|2023-11-01 14:50:00|7633.29|7633.29|7642.67|7642.67|7644.9|7644.9|7633.13|7633.13|0
1698850500000|2023-11-01 14:55:00|7641.67|7641.67|7642.61|7642.61|7648.11|7648.11|7639.65|7639.65|0
1698850800000|2023-11-01 15:00:00|7642.45|7642.45|7647.45|7647.45|7649.27|7649.27|7639.89|7639.89|0
1698851100000|2023-11-01 15:05:00|7647.57|7647.57|7657.19|7657.19|7665.55|7665.55|7647.57|7647.57|0
1698851400000|2023-11-01 15:10:00|7657.35|7657.35|7651.19|7651.19|7657.35|7657.35|7645.38|7645.38|0
1698851700000|2023-11-01 15:15:00|7650.55|7650.55|7644.68|7644.68|7657.84|7657.84|7644.68|7644.68|0
1698852000000|2023-11-01 15:20:00|7645|7645|7658.82|7658.82|7662.73|7662.73|7644.36|7644.36|0
1698852300000|2023-11-01 15:25:00|7657|7657|7651.51|7651.51|7661.64|7661.64|7651.51|7651.51|0
1698852600000|2023-11-01 15:30:00|7651.35|7651.35|7661.13|7661.13|7662.81|7662.81|7651.35|7651.35|0
1698852900000|2023-11-01 15:35:00|7661.45|7661.45|7661.39|7661.39|7666.1|7666.1|7659.25|7659.25|0
1698853200000|2023-11-01 15:40:00|7661.55|7661.55|7669.18|7669.18|7671.8|7671.8|7661.07|7661.07|0
1698853500000|2023-11-01 15:45:00|7668.86|7668.86|7676.02|7676.02|7677.88|7677.88|7668.61|7668.61|0
1698853800000|2023-11-01 15:50:00|7677.03|7677.03|7669.01|7669.01|7677.19|7677.19|7669.01|7669.01|0
1698854100000|2023-11-01 15:55:00|7669.17|7669.17|7680.02|7680.02|7682.72|7682.72|7669.17|7669.17|0
1698854400000|2023-11-01 16:00:00|7680.18|7680.18|7678.51|7678.51|7680.22|7680.22|7677.51|7677.51|0
1698854700000|2023-11-01 16:05:00|7678.19|7678.19|7676.41|7676.41|7684.16|7684.16|7676.25|7676.25|0
1698855000000|2023-11-01 16:10:00|7676.57|7676.57|7678.75|7678.75|7680.23|7680.23|7676.01|7676.01|0
1698855300000|2023-11-01 16:15:00|7678.87|7678.87|7669.31|7669.31|7678.87|7678.87|7666.48|7666.48|0
1698855600000|2023-11-01 16:20:00|7671.13|7671.13|7672.8|7672.8|7673.13|7673.13|7670.82|7670.82|0
1698855900000|2023-11-01 16:25:00|7674.63|7674.63|7666.73|7666.73|7674.63|7674.63|7666.73|7666.73|0
1698912900000|2023-11-02 08:15:00|7712.85|7712.85|7723.66|7723.66|7723.66|7723.66|7706.36|7706.36|0
1698913200000|2023-11-02 08:20:00|7725.66|7725.66|7742.96|7742.96|7750.08|7750.08|7725.66|7725.66|0
1698913500000|2023-11-02 08:25:00|7741.96|7741.96|7725.67|7725.67|7741.96|7741.96|7721.5|7721.5|0
1698913800000|2023-11-02 08:30:00|7724.67|7724.67|7732.51|7732.51|7734.58|7734.58|7720.85|7720.85|0
1698914100000|2023-11-02 08:35:00|7732.76|7732.76|7738.33|7738.33|7746.91|7746.91|7732.76|7732.76|0
1698914400000|2023-11-02 08:40:00|7737.33|7737.33|7746.4|7746.4|7746.4|7746.4|7733.18|7733.18|0
1698914700000|2023-11-02 08:45:00|7745.4|7745.4|7754.59|7754.59|7754.59|7754.59|7742.17|7742.17|0
1698915000000|2023-11-02 08:50:00|7755.39|7755.39|7734.35|7734.35|7755.63|7755.63|7734.35|7734.35|0
1698915300000|2023-11-02 08:55:00|7734.51|7734.51|7705.35|7705.35|7735.69|7735.69|7705.35|7705.35|0
1698915600000|2023-11-02 09:00:00|7704.35|7704.35|7708.27|7708.27|7717.38|7717.38|7698.89|7698.89|0
1698915900000|2023-11-02 09:05:00|7709.27|7709.27|7720.5|7720.5|7720.62|7720.62|7709.27|7709.27|0
1698916200000|2023-11-02 09:10:00|7722.32|7722.32|7722|7722|7729.79|7729.79|7718.06|7718.06|0
1698916500000|2023-11-02 09:15:00|7722.36|7722.36|7732.1|7732.1|7739.57|7739.57|7722.36|7722.36|0
1698916800000|2023-11-02 09:20:00|7733.92|7733.92|7720.21|7720.21|7735.46|7735.46|7720.21|7720.21|0
1698917100000|2023-11-02 09:25:00|7722.03|7722.03|7739.67|7739.67|7742.09|7742.09|7722.03|7722.03|0
1698917400000|2023-11-02 09:30:00|7737.85|7737.85|7724.86|7724.86|7745.73|7745.73|7724.86|7724.86|0
1698917700000|2023-11-02 09:35:00|7727.48|7727.48|7724.32|7724.32|7727.48|7727.48|7721.32|7721.32|0
1698918000000|2023-11-02 09:40:00|7725.32|7725.32|7696.96|7696.96|7728.85|7728.85|7694.96|7694.96|0
1698918300000|2023-11-02 09:45:00|7698.78|7698.78|7698.23|7698.23|7702.05|7702.05|7694.46|7694.46|0
1698918600000|2023-11-02 09:50:00|7700.23|7700.23|7687.42|7687.42|7706.36|7706.36|7685.05|7685.05|0
1698918900000|2023-11-02 09:55:00|7689.24|7689.24|7672.8|7672.8|7691.06|7691.06|7668.15|7668.15|0
1698919200000|2023-11-02 10:00:00|7672.96|7672.96|7672.32|7672.32|7672.96|7672.96|7667.25|7667.25|0
1698919500000|2023-11-02 10:05:00|7671.32|7671.32|7676.92|7676.92|7683.31|7683.31|7670.32|7670.32|0
1698919800000|2023-11-02 10:10:00|7675.92|7675.92|7678.09|7678.09|7682.41|7682.41|7674.7|7674.7|0
1698920100000|2023-11-02 10:15:00|7679.09|7679.09|7690.89|7690.89|7692.45|7692.45|7678.91|7678.91|0
1698920400000|2023-11-02 10:20:00|7689.89|7689.89|7680.54|7680.54|7690.89|7690.89|7680.54|7680.54|0
1698920700000|2023-11-02 10:25:00|7678.72|7678.72|7685.31|7685.31|7687.88|7687.88|7678.72|7678.72|0
1698921000000|2023-11-02 10:30:00|7681.67|7681.67|7679.39|7679.39|7683.49|7683.49|7679.07|7679.07|0
1698921300000|2023-11-02 10:35:00|7679.55|7679.55|7682.49|7682.49|7682.49|7682.49|7675.4|7675.4|0
1698921600000|2023-11-02 10:40:00|7681.49|7681.49|7689.96|7689.96|7689.96|7689.96|7676.27|7676.27|0
1698921900000|2023-11-02 10:45:00|7688.14|7688.14|7686.44|7686.44|7688.8|7688.8|7684|7684|0
1698922200000|2023-11-02 10:50:00|7685.96|7685.96|7683.76|7683.76|7686.12|7686.12|7682.12|7682.12|0
1698922500000|2023-11-02 10:55:00|7683.93|7683.93|7686.58|7686.58|7688.42|7688.42|7683.93|7683.93|0
1698922800000|2023-11-02 11:00:00|7687.48|7687.48|7687.47|7687.47|7687.58|7687.58|7681.57|7681.57|0
1698923100000|2023-11-02 11:05:00|7689.3|7689.3|7685.42|7685.42|7691.42|7691.42|7685.1|7685.1|0
1698923400000|2023-11-02 11:10:00|7685.78|7685.78|7692.36|7692.36|7692.4|7692.4|7685.78|7685.78|0
1698923700000|2023-11-02 11:15:00|7692.19|7692.19|7693.77|7693.77|7695.27|7695.27|7692.13|7692.13|0
1698924000000|2023-11-02 11:20:00|7693.93|7693.93|7694.36|7694.36|7697.28|7697.28|7692.8|7692.8|0
1698924300000|2023-11-02 11:25:00|7696.18|7696.18|7693.34|7693.34|7697.3|7697.3|7690.22|7690.22|0
1698924600000|2023-11-02 11:30:00|7692.34|7692.34|7688.2|7688.2|7692.46|7692.46|7685.63|7685.63|0
1698924900000|2023-11-02 11:35:00|7688.04|7688.04|7691.07|7691.07|7691.07|7691.07|7687.94|7687.94|0
1698925200000|2023-11-02 11:40:00|7691.19|7691.19|7689.01|7689.01|7696.63|7696.63|7687.19|7687.19|0
1698925500000|2023-11-02 11:45:00|7688.01|7688.01|7681.85|7681.85|7689.01|7689.01|7681|7681|0
1698925800000|2023-11-02 11:50:00|7683.85|7683.85|7687.61|7687.61|7689.43|7689.43|7683.85|7683.85|0
1698926100000|2023-11-02 11:55:00|7687.77|7687.77|7687.04|7687.04|7689.09|7689.09|7686.04|7686.04|0
1698926400000|2023-11-02 12:00:00|7687.68|7687.68|7669.38|7669.38|7688.16|7688.16|7666.38|7666.38|0
1698926700000|2023-11-02 12:05:00|7671.21|7671.21|7674.02|7674.02|7676.5|7676.5|7671.05|7671.05|0
1698927000000|2023-11-02 12:10:00|7675.02|7675.02|7682.46|7682.46|7682.46|7682.46|7675.02|7675.02|0
1698927300000|2023-11-02 12:15:00|7682.3|7682.3|7678.86|7678.86|7682.46|7682.46|7676.51|7676.51|0
1698927600000|2023-11-02 12:20:00|7677.86|7677.86|7680.12|7680.12|7684.17|7684.17|7677.86|7677.86|0
1698927900000|2023-11-02 12:25:00|7681.12|7681.12|7678.41|7678.41|7681.12|7681.12|7674.95|7674.95|0
1698928200000|2023-11-02 12:30:00|7678.57|7678.57|7683.44|7683.44|7683.98|7683.98|7678.28|7678.28|0
1698928500000|2023-11-02 12:35:00|7685.27|7685.27|7691.84|7691.84|7694.03|7694.03|7683.81|7683.81|0
1698928800000|2023-11-02 12:40:00|7690.01|7690.01|7686.53|7686.53|7691.74|7691.74|7679.24|7679.24|0
1698929100000|2023-11-02 12:45:00|7685.53|7685.53|7686.37|7686.37|7692.13|7692.13|7684.73|7684.73|0
1698929400000|2023-11-02 12:50:00|7686.73|7686.73|7693.63|7693.63|7693.63|7693.63|7682.92|7682.92|0
1698929700000|2023-11-02 12:55:00|7693.31|7693.31|7686.56|7686.56|7695.35|7695.35|7685.24|7685.24|0
1698930000000|2023-11-02 13:00:00|7686.31|7686.31|7686.14|7686.14|7689.94|7689.94|7685.31|7685.31|0
1698930300000|2023-11-02 13:05:00|7685.14|7685.14|7685.91|7685.91|7687.27|7687.27|7683.97|7683.97|0
1698930600000|2023-11-02 13:10:00|7686.39|7686.39|7678.8|7678.8|7686.57|7686.57|7676.97|7676.97|0
1698930900000|2023-11-02 13:15:00|7676.97|7676.97|7671.15|7671.15|7676.97|7676.97|7671.03|7671.03|0
1698931200000|2023-11-02 13:20:00|7672.97|7672.97|7670.37|7670.37|7678.1|7678.1|7668.2|7668.2|0
1698931500000|2023-11-02 13:25:00|7672.19|7672.19|7673.97|7673.97|7674.98|7674.98|7671.01|7671.01|0
1698931800000|2023-11-02 13:30:00|7674.98|7674.98|7697.2|7697.2|7697.2|7697.2|7674.98|7674.98|0
1698932100000|2023-11-02 13:35:00|7700.85|7700.85|7707.35|7707.35|7707.47|7707.47|7700.85|7700.85|0
1698932400000|2023-11-02 13:40:00|7708.31|7708.31|7704.44|7704.44|7708.31|7708.31|7702.96|7702.96|0
1698932700000|2023-11-02 13:45:00|7703.44|7703.44|7702.7|7702.7|7706.44|7706.44|7697.33|7697.33|0
1698933000000|2023-11-02 13:50:00|7702.22|7702.22|7712.08|7712.08|7712.08|7712.08|7701.81|7701.81|0
1698933300000|2023-11-02 13:55:00|7712.25|7712.25|7708.41|7708.41|7716.36|7716.36|7708.23|7708.23|0
1698933600000|2023-11-02 14:00:00|7707.41|7707.41|7708.15|7708.15|7709.79|7709.79|7702.96|7702.96|0
1698933900000|2023-11-02 14:05:00|7708.27|7708.27|7695.13|7695.13|7710.21|7710.21|7695.13|7695.13|0
1698934200000|2023-11-02 14:10:00|7694.97|7694.97|7680.88|7680.88|7694.97|7694.97|7678.27|7678.27|0
1698934500000|2023-11-02 14:15:00|7681.88|7681.88|7692.02|7692.02|7692.18|7692.18|7681.72|7681.72|0
1698934800000|2023-11-02 14:20:00|7693.03|7693.03|7691.27|7691.27|7695.71|7695.71|7688.04|7688.04|0
1698935100000|2023-11-02 14:25:00|7690.79|7690.79|7692.4|7692.4|7696.26|7696.26|7688.55|7688.55|0
1698935400000|2023-11-02 14:30:00|7692.57|7692.57|7692.63|7692.63|7698.46|7698.46|7690.33|7690.33|0
1698935700000|2023-11-02 14:35:00|7692.15|7692.15|7687.96|7687.96|7694.91|7694.91|7687.96|7687.96|0
1698936000000|2023-11-02 14:40:00|7688.46|7688.46|7685.47|7685.47|7688.46|7688.46|7681.33|7681.33|0
1698936300000|2023-11-02 14:45:00|7686.47|7686.47|7684.31|7684.31|7689.3|7689.3|7679.89|7679.89|0
1698936600000|2023-11-02 14:50:00|7684.79|7684.79|7684.55|7684.55|7685.51|7685.51|7679.98|7679.98|0
1698936900000|2023-11-02 14:55:00|7686.37|7686.37|7692.53|7692.53|7692.53|7692.53|7686.37|7686.37|0
1698937200000|2023-11-02 15:00:00|7692.37|7692.37|7686.49|7686.49|7698.16|7698.16|7684.67|7684.67|0
1698937500000|2023-11-02 15:05:00|7686.33|7686.33|7690.88|7690.88|7691.7|7691.7|7686.33|7686.33|0
1698937800000|2023-11-02 15:10:00|7688.87|7688.87|7684.37|7684.37|7689.03|7689.03|7684.37|7684.37|0
1698938100000|2023-11-02 15:15:00|7684.69|7684.69|7682.71|7682.71|7685.63|7685.63|7676.22|7676.22|0
1698938400000|2023-11-02 15:20:00|7683.05|7683.05|7680.49|7680.49|7684.08|7684.08|7677.39|7677.39|0
1698938700000|2023-11-02 15:25:00|7682.32|7682.32|7678.68|7678.68|7685.97|7685.97|7677.84|7677.84|0
1698939000000|2023-11-02 15:30:00|7678.52|7678.52|7687.88|7687.88|7692.76|7692.76|7678.52|7678.52|0
1698939300000|2023-11-02 15:35:00|7689.7|7689.7|7691.74|7691.74|7695.77|7695.77|7689.7|7689.7|0
1698939600000|2023-11-02 15:40:00|7691.9|7691.9|7695.92|7695.92|7696.27|7696.27|7691.61|7691.61|0
1698939900000|2023-11-02 15:45:00|7694.1|7694.1|7692.89|7692.89|7697.39|7697.39|7692.23|7692.23|0
1698940200000|2023-11-02 15:50:00|7692.73|7692.73|7692.93|7692.93|7696.35|7696.35|7692.41|7692.41|0
1698940500000|2023-11-02 15:55:00|7691.11|7691.11|7686.51|7686.51|7691.41|7691.41|7685.39|7685.39|0
1698940800000|2023-11-02 16:00:00|7686.03|7686.03|7672.3|7672.3|7686.03|7686.03|7670.82|7670.82|0
1698941100000|2023-11-02 16:05:00|7674.13|7674.13|7666.42|7666.42|7675.29|7675.29|7666.42|7666.42|0
1698941400000|2023-11-02 16:10:00|7666.26|7666.26|7668.45|7668.45|7674.37|7674.37|7666.26|7666.26|0
1698941700000|2023-11-02 16:15:00|7668.21|7668.21|7674.17|7674.17|7676.11|7676.11|7668.21|7668.21|0
1698942000000|2023-11-02 16:20:00|7673.85|7673.85|7676.59|7676.59|7682.24|7682.24|7673.85|7673.85|0
1698942300000|2023-11-02 16:25:00|7676.91|7676.91|7673.3|7673.3|7678.34|7678.34|7672.1|7672.1|0
1698999300000|2023-11-03 08:15:00|7653.11|7653.11|7652.29|7652.29|7658.29|7658.29|7649.29|7649.29|0
1698999600000|2023-11-03 08:20:00|7654.11|7654.11|7674.08|7674.08|7676.08|7676.08|7654.11|7654.11|0
1698999900000|2023-11-03 08:25:00|7683.19|7683.19|7687.62|7687.62|7688.63|7688.63|7680.29|7680.29|0
1699000200000|2023-11-03 08:30:00|7687.78|7687.78|7688.26|7688.26|7688.74|7688.74|7681.03|7681.03|0
1699000500000|2023-11-03 08:35:00|7686.26|7686.26|7690.69|7690.69|7691.57|7691.57|7686.1|7686.1|0
1699000800000|2023-11-03 08:40:00|7694.33|7694.33|7695.19|7695.19|7696.19|7696.19|7691.21|7691.21|0
1699001100000|2023-11-03 08:45:00|7696.19|7696.19|7686.18|7686.18|7696.19|7696.19|7686.18|7686.18|0
1699001400000|2023-11-03 08:50:00|7686.31|7686.31|7685.18|7685.18|7686.31|7686.31|7677.93|7677.93|0
1699001700000|2023-11-03 08:55:00|7686.18|7686.18|7679.38|7679.38|7686.18|7686.18|7677.87|7677.87|0
1699002000000|2023-11-03 09:00:00|7678.38|7678.38|7671.58|7671.58|7680.36|7680.36|7669.74|7669.74|0
1699002300000|2023-11-03 09:05:00|7670.58|7670.58|7659.45|7659.45|7672.4|7672.4|7659.45|7659.45|0
1699002600000|2023-11-03 09:10:00|7661.28|7661.28|7671.87|7671.87|7671.87|7671.87|7661.28|7661.28|0
1699002900000|2023-11-03 09:15:00|7672.87|7672.87|7678.39|7678.39|7680.34|7680.34|7672.87|7672.87|0
1699003200000|2023-11-03 09:20:00|7679.19|7679.19|7678.59|7678.59|7681.01|7681.01|7676.37|7676.37|0
1699003500000|2023-11-03 09:25:00|7678.49|7678.49|7677.73|7677.73|7678.49|7678.49|7677.49|7677.49|0
1699003800000|2023-11-03 09:30:00|7677.85|7677.85|7667.7|7667.7|7677.93|7677.93|7665.88|7665.88|0
1699004100000|2023-11-03 09:35:00|7666.7|7666.7|7669.92|7669.92|7671.04|7671.04|7666.06|7666.06|0
1699004400000|2023-11-03 09:40:00|7668.92|7668.92|7673.38|7673.38|7674.56|7674.56|7668.1|7668.1|0
1699004700000|2023-11-03 09:45:00|7672.38|7672.38|7675.11|7675.11|7675.11|7675.11|7669.35|7669.35|0
1699005000000|2023-11-03 09:50:00|7676.11|7676.11|7675.49|7675.49|7677.5|7677.5|7674.19|7674.19|0
1699005300000|2023-11-03 09:55:00|7676.13|7676.13|7676.69|7676.69|7676.69|7676.69|7672.57|7672.57|0
1699005600000|2023-11-03 10:00:00|7677.81|7677.81|7675.14|7675.14|7678.94|7678.94|7673.31|7673.31|0
1699005900000|2023-11-03 10:05:00|7673.31|7673.31|7671.86|7671.86|7676.98|7676.98|7671.49|7671.49|0
1699006200000|2023-11-03 10:10:00|7671.62|7671.62|7668.39|7668.39|7671.62|7671.62|7666.81|7666.81|0
1699006500000|2023-11-03 10:15:00|7667.39|7667.39|7665.07|7665.07|7667.99|7667.99|7664.18|7664.18|0
1699006800000|2023-11-03 10:20:00|7665.31|7665.31|7665.5|7665.5|7667.15|7667.15|7662.56|7662.56|0
1699007100000|2023-11-03 10:25:00|7665.38|7665.38|7658.56|7658.56|7665.38|7665.38|7656.23|7656.23|0
1699007400000|2023-11-03 10:30:00|7658.4|7658.4|7664.98|7664.98|7664.98|7664.98|7658.24|7658.24|0
1699007700000|2023-11-03 10:35:00|7666.26|7666.26|7663.74|7663.74|7666.26|7666.26|7659.34|7659.34|0
1699008000000|2023-11-03 10:40:00|7664.74|7664.74|7662.23|7662.23|7665.74|7665.74|7659.59|7659.59|0
1699008300000|2023-11-03 10:45:00|7661.23|7661.23|7662.74|7662.74|7665.59|7665.59|7660.54|7660.54|0
1699008600000|2023-11-03 10:50:00|7663.06|7663.06|7662.98|7662.98|7666.33|7666.33|7662.54|7662.54|0
1699008900000|2023-11-03 10:55:00|7662.82|7662.82|7665.17|7665.17|7665.49|7665.49|7662.34|7662.34|0
1699009200000|2023-11-03 11:00:00|7665.05|7665.05|7669.4|7669.4|7669.4|7669.4|7665.05|7665.05|0
1699009500000|2023-11-03 11:05:00|7669.88|7669.88|7670.5|7670.5|7671.82|7671.82|7668.55|7668.55|0
1699009800000|2023-11-03 11:10:00|7669.5|7669.5|7671.3|7671.3|7672.46|7672.46|7669.5|7669.5|0
1699010100000|2023-11-03 11:15:00|7670.3|7670.3|7669.75|7669.75|7670.3|7670.3|7667.84|7667.84|0
1699010400000|2023-11-03 11:20:00|7671.57|7671.57|7674.58|7674.58|7674.88|7674.88|7671.23|7671.23|0
1699010700000|2023-11-03 11:25:00|7674.74|7674.74|7673.21|7673.21|7674.74|7674.74|7672.55|7672.55|0
1699011000000|2023-11-03 11:30:00|7672.21|7672.21|7670.53|7670.53|7672.45|7672.45|7670.53|7670.53|0
1699011300000|2023-11-03 11:35:00|7670.69|7670.69|7673.71|7673.71|7673.81|7673.81|7670.69|7670.69|0
1699011600000|2023-11-03 11:40:00|7674.08|7674.08|7677.08|7677.08|7677.08|7677.08|7673.08|7673.08|0
1699011900000|2023-11-03 11:45:00|7677.72|7677.72|7683.06|7683.06|7683.06|7683.06|7677.4|7677.4|0
1699012200000|2023-11-03 11:50:00|7682.74|7682.74|7677.26|7677.26|7683.62|7683.62|7675.93|7675.93|0
1699012500000|2023-11-03 11:55:00|7679.08|7679.08|7670.97|7670.97|7680.56|7680.56|7670.97|7670.97|0
1699012800000|2023-11-03 12:00:00|7669.97|7669.97|7658.63|7658.63|7670.97|7670.97|7658.31|7658.31|0
1699013100000|2023-11-03 12:05:00|7658.79|7658.79|7658.31|7658.31|7660.13|7660.13|7655.83|7655.83|0
1699013400000|2023-11-03 12:10:00|7657.99|7657.99|7660.39|7660.39|7660.39|7660.39|7656.81|7656.81|0
1699013700000|2023-11-03 12:15:00|7659.91|7659.91|7657.59|7657.59|7661.23|7661.23|7657.59|7657.59|0
1699014000000|2023-11-03 12:20:00|7657.27|7657.27|7659.29|7659.29|7659.29|7659.29|7649.82|7649.82|0
1699014300000|2023-11-03 12:25:00|7662.3|7662.3|7667.08|7667.08|7667.08|7667.08|7662.3|7662.3|0
1699014600000|2023-11-03 12:30:00|7669.08|7669.08|7678.94|7678.94|7680.33|7680.33|7669.08|7669.08|0
1699014900000|2023-11-03 12:35:00|7678.62|7678.62|7681.28|7681.28|7681.74|7681.74|7676.63|7676.63|0
1699015200000|2023-11-03 12:40:00|7680.28|7680.28|7678.7|7678.7|7680.28|7680.28|7674.15|7674.15|0
1699015500000|2023-11-03 12:45:00|7678.8|7678.8|7687.04|7687.04|7688.02|7688.02|7678.8|7678.8|0
1699015800000|2023-11-03 12:50:00|7686.04|7686.04|7681.22|7681.22|7690.66|7690.66|7681.22|7681.22|0
1699016100000|2023-11-03 12:55:00|7680.21|7680.21|7673.91|7673.91|7681.34|7681.34|7673.27|7673.27|0
1699016400000|2023-11-03 13:00:00|7673.75|7673.75|7673.95|7673.95|7679.76|7679.76|7671.63|7671.63|0
1699016700000|2023-11-03 13:05:00|7672.95|7672.95|7677.63|7677.63|7678.95|7678.95|7672.95|7672.95|0
1699017000000|2023-11-03 13:10:00|7677.95|7677.95|7678.73|7678.73|7680.6|7680.6|7676.57|7676.57|0
1699017300000|2023-11-03 13:15:00|7678.89|7678.89|7682.37|7682.37|7684.04|7684.04|7678.73|7678.73|0
1699017600000|2023-11-03 13:20:00|7682.13|7682.13|7673.91|7673.91|7684.57|7684.57|7663.64|7663.64|0
1699017900000|2023-11-03 13:25:00|7672.09|7672.09|7661.65|7661.65|7674.61|7674.61|7661.65|7661.65|0
1699018200000|2023-11-03 13:30:00|7659.83|7659.83|7633.4|7633.4|7660.79|7660.79|7631.58|7631.58|0
1699018500000|2023-11-03 13:35:00|7633.56|7633.56|7641.56|7641.56|7641.56|7641.56|7630.28|7630.28|0
1699018800000|2023-11-03 13:40:00|7640.56|7640.56|7634.66|7634.66|7644.39|7644.39|7631.34|7631.34|0
1699019100000|2023-11-03 13:45:00|7632.84|7632.84|7621.24|7621.24|7632.94|7632.94|7614.93|7614.93|0
1699019400000|2023-11-03 13:50:00|7620.24|7620.24|7614.59|7614.59|7623.1|7623.1|7613.77|7613.77|0
1699019700000|2023-11-03 13:55:00|7612.77|7612.77|7609.7|7609.7|7618.19|7618.19|7606.58|7606.58|0
1699020000000|2023-11-03 14:00:00|7609.86|7609.86|7622.24|7622.24|7622.56|7622.56|7605.25|7605.25|0
1699020300000|2023-11-03 14:05:00|7620.42|7620.42|7621.91|7621.91|7624.89|7624.89|7613.53|7613.53|0
1699020600000|2023-11-03 14:10:00|7620.9|7620.9|7610.82|7610.82|7622.89|7622.89|7610.82|7610.82|0
1699020900000|2023-11-03 14:15:00|7609|7609|7592.88|7592.88|7609|7609|7591.09|7591.09|0
1699021200000|2023-11-03 14:20:00|7591.05|7591.05|7584.51|7584.51|7591.05|7591.05|7576.06|7576.06|0
1699021500000|2023-11-03 14:25:00|7584.35|7584.35|7584.63|7584.63|7592.81|7592.81|7583.21|7583.21|0
1699021800000|2023-11-03 14:30:00|7584.76|7584.76|7568.05|7568.05|7584.92|7584.92|7558.34|7558.34|0
1699022100000|2023-11-03 14:35:00|7569.05|7569.05|7566.96|7566.96|7575.5|7575.5|7556.77|7556.77|0
1699022400000|2023-11-03 14:40:00|7565.14|7565.14|7559.84|7559.84|7565.14|7565.14|7557.9|7557.9|0
1699022700000|2023-11-03 14:45:00|7558.02|7558.02|7552.67|7552.67|7559.76|7559.76|7551.51|7551.51|0
1699023000000|2023-11-03 14:50:00|7552.83|7552.83|7543.47|7543.47|7553.68|7553.68|7539.85|7539.85|0
1699023300000|2023-11-03 14:55:00|7547.11|7547.11|7562.39|7562.39|7565.21|7565.21|7547.11|7547.11|0
1699023600000|2023-11-03 15:00:00|7561.39|7561.39|7558.42|7558.42|7561.39|7561.39|7555.74|7555.74|0
1699023900000|2023-11-03 15:05:00|7560.24|7560.24|7574.1|7574.1|7574.1|7574.1|7560.24|7560.24|0
1699024200000|2023-11-03 15:10:00|7573.94|7573.94|7569.31|7569.31|7578.42|7578.42|7569.31|7569.31|0
1699024500000|2023-11-03 15:15:00|7571.13|7571.13|7574.09|7574.09|7575.91|7575.91|7570.3|7570.3|0
1699024800000|2023-11-03 15:20:00|7575.91|7575.91|7570.99|7570.99|7576.28|7576.28|7570.99|7570.99|0
1699025100000|2023-11-03 15:25:00|7570.83|7570.83|7564.73|7564.73|7572.02|7572.02|7564.73|7564.73|0
1699025400000|2023-11-03 15:30:00|7564.6|7564.6|7565.52|7565.52|7567.05|7567.05|7561.9|7561.9|0
1699025700000|2023-11-03 15:35:00|7563.7|7563.7|7557.9|7557.9|7563.7|7563.7|7555.49|7555.49|0
1699026000000|2023-11-03 15:40:00|7556.9|7556.9|7559.33|7559.33|7559.45|7559.45|7555.08|7555.08|0
1699026300000|2023-11-03 15:45:00|7559.17|7559.17|7556.15|7556.15|7560.99|7560.99|7555.83|7555.83|0
1699026600000|2023-11-03 15:50:00|7554.32|7554.32|7556.08|7556.08|7560.95|7560.95|7554.32|7554.32|0
1699026900000|2023-11-03 15:55:00|7555.92|7555.92|7557.07|7557.07|7557.91|7557.91|7552.65|7552.65|0
1699027200000|2023-11-03 16:00:00|7557.23|7557.23|7550.97|7550.97|7558.03|7558.03|7550.59|7550.59|0
1699027500000|2023-11-03 16:05:00|7549.97|7549.97|7551.03|7551.03|7553.15|7553.15|7549.23|7549.23|0
1699027800000|2023-11-03 16:10:00|7550.93|7550.93|7554.27|7554.27|7556.09|7556.09|7548.17|7548.17|0
1699028100000|2023-11-03 16:15:00|7553.26|7553.26|7552.28|7552.28|7555.71|7555.71|7551.28|7551.28|0
1699028400000|2023-11-03 16:20:00|7554.1|7554.1|7553.47|7553.47|7555.54|7555.54|7551.78|7551.78|0
1699028700000|2023-11-03 16:25:00|7555.29|7555.29|7554.88|7554.88|7561.2|7561.2|7553.88|7553.88|0
1699258500000|2023-11-06 08:15:00|7640.85|7640.85|7643.4|7643.4|7648.04|7648.04|7638.57|7638.57|0
1699258800000|2023-11-06 08:20:00|7648.87|7648.87|7646.32|7646.32|7657.11|7657.11|7644.66|7644.66|0
1699259100000|2023-11-06 08:25:00|7644.5|7644.5|7628.09|7628.09|7644.5|7644.5|7626.26|7626.26|0
1699259400000|2023-11-06 08:30:00|7629.91|7629.91|7636.17|7636.17|7639.25|7639.25|7628.09|7628.09|0
1699259700000|2023-11-06 08:35:00|7638.17|7638.17|7634.8|7634.8|7639.99|7639.99|7632.2|7632.2|0
1699260000000|2023-11-06 08:40:00|7635.12|7635.12|7626.53|7626.53|7636.95|7636.95|7625.25|7625.25|0
1699260300000|2023-11-06 08:45:00|7624.71|7624.71|7627.41|7627.41|7627.41|7627.41|7618.42|7618.42|0
1699260600000|2023-11-06 08:50:00|7625.59|7625.59|7630.9|7630.9|7634.9|7634.9|7621.24|7621.24|0
1699260900000|2023-11-06 08:55:00|7629.08|7629.08|7631.94|7631.94|7636.08|7636.08|7628.72|7628.72|0
1699261200000|2023-11-06 09:00:00|7632.31|7632.31|7620.45|7620.45|7632.31|7632.31|7620.45|7620.45|0
1699261500000|2023-11-06 09:05:00|7620.21|7620.21|7623.71|7623.71|7626.86|7626.86|7619.21|7619.21|0
1699261800000|2023-11-06 09:10:00|7623.34|7623.34|7633.92|7633.92|7633.92|7633.92|7623.34|7623.34|0
1699262100000|2023-11-06 09:15:00|7632.1|7632.1|7624.22|7624.22|7632.1|7632.1|7623.91|7623.91|0
1699262400000|2023-11-06 09:20:00|7620.58|7620.58|7619.36|7619.36|7624.86|7624.86|7618.4|7618.4|0
1699262700000|2023-11-06 09:25:00|7620|7620|7621.43|7621.43|7622.82|7622.82|7620|7620|0
1699263000000|2023-11-06 09:30:00|7621.73|7621.73|7620.65|7620.65|7627.71|7627.71|7618.83|7618.83|0
1699263300000|2023-11-06 09:35:00|7621.65|7621.65|7634.52|7634.52|7635.52|7635.52|7621.65|7621.65|0
1699263600000|2023-11-06 09:40:00|7635.52|7635.52|7642.08|7642.08|7642.45|7642.45|7631.56|7631.56|0
1699263900000|2023-11-06 09:45:00|7641.71|7641.71|7637.15|7637.15|7642.35|7642.35|7633.14|7633.14|0
1699264200000|2023-11-06 09:50:00|7636.15|7636.15|7647.93|7647.93|7647.93|7647.93|7632.41|7632.41|0
1699264500000|2023-11-06 09:55:00|7649.75|7649.75|7637.96|7637.96|7649.75|7649.75|7637.96|7637.96|0
1699264800000|2023-11-06 10:00:00|7637.64|7637.64|7632.64|7632.64|7637.64|7637.64|7630.18|7630.18|0
1699265100000|2023-11-06 10:05:00|7630.82|7630.82|7629.6|7629.6|7632.48|7632.48|7625.35|7625.35|0
1699265400000|2023-11-06 10:10:00|7630.6|7630.6|7624.55|7624.55|7631|7631|7623.73|7623.73|0
1699265700000|2023-11-06 10:15:00|7624.89|7624.89|7619.23|7619.23|7624.89|7624.89|7617.41|7617.41|0
1699266000000|2023-11-06 10:20:00|7618.23|7618.23|7621.01|7621.01|7622.01|7622.01|7616.4|7616.4|0
1699266300000|2023-11-06 10:25:00|7621.13|7621.13|7621.13|7621.13|7621.13|7621.13|7621.13|7621.13|0
1699266600000|2023-11-06 10:30:00|7621.45|7621.45|7621.13|7621.13|7621.95|7621.95|7619.81|7619.81|0
1699266900000|2023-11-06 10:35:00|7620.81|7620.81|7617.48|7617.48|7620.81|7620.81|7615.84|7615.84|0
1699267200000|2023-11-06 10:40:00|7618.49|7618.49|7617.98|7617.98|7622.05|7622.05|7617.48|7617.48|0
1699267500000|2023-11-06 10:45:00|7618.98|7618.98|7622.44|7622.44|7622.44|7622.44|7618.98|7618.98|0
1699267800000|2023-11-06 10:50:00|7622.12|7622.12|7629.07|7629.07|7629.07|7629.07|7622.12|7622.12|0
1699268100000|2023-11-06 10:55:00|7628.07|7628.07|7627.89|7627.89|7630.59|7630.59|7625.26|7625.26|0
1699268400000|2023-11-06 11:00:00|7626.89|7626.89|7627.39|7627.39|7628.71|7628.71|7626.89|7626.89|0
1699268700000|2023-11-06 11:05:00|7628.39|7628.39|7623.9|7623.9|7628.39|7628.39|7621.26|7621.26|0
1699269000000|2023-11-06 11:10:00|7624.22|7624.22|7619.96|7619.96|7626.04|7626.04|7616.31|7616.31|0
1699269300000|2023-11-06 11:15:00|7620.2|7620.2|7617.92|7617.92|7622.02|7622.02|7617.92|7617.92|0
1699269600000|2023-11-06 11:20:00|7616.92|7616.92|7615.98|7615.98|7616.92|7616.92|7611.33|7611.33|0
1699269900000|2023-11-06 11:25:00|7617.8|7617.8|7619.3|7619.3|7619.3|7619.3|7615.34|7615.34|0
1699270200000|2023-11-06 11:30:00|7615.66|7615.66|7615.81|7615.81|7617.13|7617.13|7610.87|7610.87|0
1699270500000|2023-11-06 11:35:00|7615.17|7615.17|7613.36|7613.36|7617.49|7617.49|7613.36|7613.36|0
1699270800000|2023-11-06 11:40:00|7613.48|7613.48|7618.93|7618.93|7620.43|7620.43|7613.48|7613.48|0
1699271100000|2023-11-06 11:45:00|7619.57|7619.57|7622.63|7622.63|7623.63|7623.63|7619.57|7619.57|0
1699271400000|2023-11-06 11:50:00|7623.27|7623.27|7623.15|7623.15|7623.27|7623.27|7620.83|7620.83|0
1699271700000|2023-11-06 11:55:00|7622.9|7622.9|7620.38|7620.38|7625.72|7625.72|7619.51|7619.51|0
1699272000000|2023-11-06 12:00:00|7619.06|7619.06|7618.37|7618.37|7620.19|7620.19|7612.27|7612.27|0
1699272300000|2023-11-06 12:05:00|7617.37|7617.37|7603.93|7603.93|7617.37|7617.37|7603.93|7603.93|0
1699272600000|2023-11-06 12:10:00|7602.93|7602.93|7601.88|7601.88|7603.25|7603.25|7601.88|7601.88|0
1699272900000|2023-11-06 12:15:00|7600.06|7600.06|7592.37|7592.37|7600.26|7600.26|7592.37|7592.37|0
1699273200000|2023-11-06 12:20:00|7592.05|7592.05|7595.38|7595.38|7596.45|7596.45|7592.05|7592.05|0
1699273500000|2023-11-06 12:25:00|7597.21|7597.21|7602.48|7602.48|7602.48|7602.48|7596.84|7596.84|0
1699273800000|2023-11-06 12:30:00|7602.36|7602.36|7600.22|7600.22|7602.36|7602.36|7600.22|7600.22|0
1699274100000|2023-11-06 12:35:00|7598.39|7598.39|7607.32|7607.32|7607.32|7607.32|7597.95|7597.95|0
1699274400000|2023-11-06 12:40:00|7608.32|7608.32|7608.5|7608.5|7613.15|7613.15|7608.32|7608.32|0
1699274700000|2023-11-06 12:45:00|7606.68|7606.68|7612.99|7612.99|7618.09|7618.09|7605|7605|0
1699275000000|2023-11-06 12:50:00|7612.87|7612.87|7615.58|7615.58|7619.22|7619.22|7612.87|7612.87|0
1699275300000|2023-11-06 12:55:00|7614.58|7614.58|7621.66|7621.66|7621.66|7621.66|7614.26|7614.26|0
1699275600000|2023-11-06 13:00:00|7623.49|7623.49|7617.98|7617.98|7623.49|7623.49|7617.98|7617.98|0
1699275900000|2023-11-06 13:05:00|7618.98|7618.98|7616.48|7616.48|7623.27|7623.27|7615.48|7615.48|0
1699276200000|2023-11-06 13:10:00|7618.3|7618.3|7621.47|7621.47|7622.79|7622.79|7617.48|7617.48|0
1699276500000|2023-11-06 13:15:00|7620.47|7620.47|7621.29|7621.29|7621.29|7621.29|7619.47|7619.47|0
1699276800000|2023-11-06 13:20:00|7621.93|7621.93|7618.28|7618.28|7626.57|7626.57|7618.28|7618.28|0
1699277100000|2023-11-06 13:25:00|7618.6|7618.6|7621.28|7621.28|7623.11|7623.11|7618.36|7618.36|0
1699277400000|2023-11-06 13:30:00|7620.28|7620.28|7622.17|7622.17|7623.29|7623.29|7620.28|7620.28|0
1699277700000|2023-11-06 13:35:00|7621.85|7621.85|7616.38|7616.38|7621.85|7621.85|7616.38|7616.38|0
1699278000000|2023-11-06 13:40:00|7614.38|7614.38|7614.46|7614.46|7617.21|7617.21|7614.38|7614.38|0
1699278300000|2023-11-06 13:45:00|7612.46|7612.46|7613.1|7613.1|7617.07|7617.07|7610.6|7610.6|0
1699278600000|2023-11-06 13:50:00|7612.1|7612.1|7621.75|7621.75|7621.87|7621.87|7612.1|7612.1|0
1699278900000|2023-11-06 13:55:00|7619.93|7619.93|7625.34|7625.34|7625.34|7625.34|7617.99|7617.99|0
1699279200000|2023-11-06 14:00:00|7623.52|7623.52|7620.52|7620.52|7624.16|7624.16|7620.52|7620.52|0
1699279500000|2023-11-06 14:05:00|7620.84|7620.84|7618.88|7618.88|7620.84|7620.84|7618.15|7618.15|0
1699279800000|2023-11-06 14:10:00|7618.24|7618.24|7622.02|7622.02|7622.02|7622.02|7617.92|7617.92|0
1699280100000|2023-11-06 14:15:00|7623.84|7623.84|7621.58|7621.58|7623.84|7623.84|7620.46|7620.46|0
1699280400000|2023-11-06 14:20:00|7623.4|7623.4|7626.82|7626.82|7628.65|7628.65|7623.4|7623.4|0
1699280700000|2023-11-06 14:25:00|7625.82|7625.82|7618.25|7618.25|7625.82|7625.82|7617.93|7617.93|0
1699281000000|2023-11-06 14:30:00|7617.25|7617.25|7614.56|7614.56|7617.25|7617.25|7611.56|7611.56|0
1699281300000|2023-11-06 14:35:00|7615.56|7615.56|7612.36|7612.36|7615.68|7615.68|7611.74|7611.74|0
1699281600000|2023-11-06 14:40:00|7612.12|7612.12|7607.33|7607.33|7615.19|7615.19|7603.43|7603.43|0
1699281900000|2023-11-06 14:45:00|7606.33|7606.33|7600.75|7600.75|7609.66|7609.66|7600.75|7600.75|0
1699282200000|2023-11-06 14:50:00|7601.39|7601.39|7599.12|7599.12|7602.39|7602.39|7593.94|7593.94|0
1699282500000|2023-11-06 14:55:00|7599.44|7599.44|7594.85|7594.85|7599.56|7599.56|7593.68|7593.68|0
1699282800000|2023-11-06 15:00:00|7593.85|7593.85|7594.78|7594.78|7599.67|7599.67|7593.53|7593.53|0
1699283100000|2023-11-06 15:05:00|7594.46|7594.46|7595.94|7595.94|7597.76|7597.76|7592|7592|0
1699283400000|2023-11-06 15:10:00|7595.3|7595.3|7592.92|7592.92|7596.7|7596.7|7590.55|7590.55|0
1699283700000|2023-11-06 15:15:00|7592.68|7592.68|7594.03|7594.03|7599.74|7599.74|7592.56|7592.56|0
1699284000000|2023-11-06 15:20:00|7592.03|7592.03|7596.19|7596.19|7600.9|7600.9|7592.03|7592.03|0
1699284300000|2023-11-06 15:25:00|7596.31|7596.31|7596.33|7596.33|7598.15|7598.15|7595.55|7595.55|0
1699284600000|2023-11-06 15:30:00|7597.33|7597.33|7597.28|7597.28|7598.05|7598.05|7595.96|7595.96|0
1699284900000|2023-11-06 15:35:00|7600.92|7600.92|7611.51|7611.51|7611.83|7611.83|7600.92|7600.92|0
1699285200000|2023-11-06 15:40:00|7611.19|7611.19|7612.55|7612.55|7614.69|7614.69|7611.19|7611.19|0
1699285500000|2023-11-06 15:45:00|7612.23|7612.23|7610.31|7610.31|7614.06|7614.06|7609.67|7609.67|0
1699285800000|2023-11-06 15:50:00|7609.99|7609.99|7614.33|7614.33|7616.52|7616.52|7607.97|7607.97|0
1699286100000|2023-11-06 15:55:00|7614.65|7614.65|7608.35|7608.35|7614.65|7614.65|7606.71|7606.71|0
1699286400000|2023-11-06 16:00:00|7608.03|7608.03|7602.24|7602.24|7609.85|7609.85|7602.24|7602.24|0
1699286700000|2023-11-06 16:05:00|7603.25|7603.25|7603.79|7603.79|7605.01|7605.01|7600.6|7600.6|0
1699287000000|2023-11-06 16:10:00|7604.79|7604.79|7604.34|7604.34|7604.87|7604.87|7601.69|7601.69|0
1699287300000|2023-11-06 16:15:00|7605.35|7605.35|7602.17|7602.17|7606.19|7606.19|7599.46|7599.46|0
1699287600000|2023-11-06 16:20:00|7605.82|7605.82|7603.4|7603.4|7608.05|7608.05|7602.32|7602.32|0
1699287900000|2023-11-06 16:25:00|7603.16|7603.16|7602.66|7602.66|7607.36|7607.36|7602.02|7602.02|0
1699344900000|2023-11-07 08:15:00|7597.1|7597.1|7612.54|7612.54|7613.54|7613.54|7594.1|7594.1|0
1699345200000|2023-11-07 08:20:00|7608.71|7608.71|7620.49|7620.49|7622.13|7622.13|7608.71|7608.71|0
1699345500000|2023-11-07 08:25:00|7622.31|7622.31|7610.69|7610.69|7624.49|7624.49|7609.62|7609.62|0
1699345800000|2023-11-07 08:30:00|7610.44|7610.44|7615.78|7615.78|7615.78|7615.78|7608.08|7608.08|0
1699346100000|2023-11-07 08:35:00|7613.96|7613.96|7605.21|7605.21|7613.96|7613.96|7597.92|7597.92|0
1699346400000|2023-11-07 08:40:00|7606.21|7606.21|7599.43|7599.43|7608.21|7608.21|7598.28|7598.28|0
1699346700000|2023-11-07 08:45:00|7598.43|7598.43|7592.91|7592.91|7601.07|7601.07|7589.58|7589.58|0
1699347000000|2023-11-07 08:50:00|7594.73|7594.73|7590.88|7590.88|7596.73|7596.73|7587.24|7587.24|0
1699347300000|2023-11-07 08:55:00|7589.88|7589.88|7600.79|7600.79|7600.79|7600.79|7588.92|7588.92|0
1699347600000|2023-11-07 09:00:00|7604.44|7604.44|7609.3|7609.3|7610.3|7610.3|7604.44|7604.44|0
1699347900000|2023-11-07 09:05:00|7608.98|7608.98|7593.64|7593.64|7608.98|7608.98|7593.64|7593.64|0
1699348200000|2023-11-07 09:10:00|7594.65|7594.65|7590.69|7590.69|7594.65|7594.65|7584.22|7584.22|0
1699348500000|2023-11-07 09:15:00|7590.37|7590.37|7590.84|7590.84|7594.35|7594.35|7590.05|7590.05|0
1699348800000|2023-11-07 09:20:00|7591.16|7591.16|7591.92|7591.92|7592.56|7592.56|7584.85|7584.85|0
1699349100000|2023-11-07 09:25:00|7590.92|7590.92|7603.78|7603.78|7603.78|7603.78|7590.92|7590.92|0
1699349400000|2023-11-07 09:30:00|7604.1|7604.1|7605.75|7605.75|7611.03|7611.03|7601.1|7601.1|0
1699349700000|2023-11-07 09:35:00|7604.74|7604.74|7605.35|7605.35|7607.04|7607.04|7604.1|7604.1|0
1699350000000|2023-11-07 09:40:00|7606.35|7606.35|7610.18|7610.18|7614.71|7614.71|7606.35|7606.35|0
1699350300000|2023-11-07 09:45:00|7609.18|7609.18|7610.66|7610.66|7610.66|7610.66|7606.16|7606.16|0
1699350600000|2023-11-07 09:50:00|7610.54|7610.54|7614.26|7614.26|7618.36|7618.36|7610.54|7610.54|0
1699350900000|2023-11-07 09:55:00|7614.5|7614.5|7613.06|7613.06|7617.4|7617.4|7611.24|7611.24|0
1699351200000|2023-11-07 10:00:00|7614.88|7614.88|7619.26|7619.26|7621.44|7621.44|7614.88|7614.88|0
1699351500000|2023-11-07 10:05:00|7619.58|7619.58|7627.77|7627.77|7628.41|7628.41|7619.26|7619.26|0
1699351800000|2023-11-07 10:10:00|7628.78|7628.78|7633.52|7633.52|7633.84|7633.84|7624.31|7624.31|0
1699352100000|2023-11-07 10:15:00|7632.52|7632.52|7628.5|7628.5|7632.52|7632.52|7628.5|7628.5|0
1699352400000|2023-11-07 10:20:00|7627.5|7627.5|7632.32|7632.32|7633.32|7633.32|7624.21|7624.21|0
1699352700000|2023-11-07 10:25:00|7633.32|7633.32|7630.54|7630.54|7633.66|7633.66|7627.82|7627.82|0
1699353000000|2023-11-07 10:30:00|7631.54|7631.54|7631.66|7631.66|7632.72|7632.72|7629.2|7629.2|0
1699353300000|2023-11-07 10:35:00|7631.78|7631.78|7634.92|7634.92|7637.07|7637.07|7631.78|7631.78|0
1699353600000|2023-11-07 10:40:00|7632.92|7632.92|7630.67|7630.67|7636.25|7636.25|7629.67|7629.67|0
1699353900000|2023-11-07 10:45:00|7630.03|7630.03|7634.17|7634.17|7634.49|7634.49|7630.03|7630.03|0
1699354200000|2023-11-07 10:50:00|7633.85|7633.85|7632.04|7632.04|7633.85|7633.85|7630.39|7630.39|0
1699354500000|2023-11-07 10:55:00|7633.86|7633.86|7640.62|7640.62|7640.62|7640.62|7633.86|7633.86|0
1699354800000|2023-11-07 11:00:00|7639.98|7639.98|7631.78|7631.78|7642|7642|7631.78|7631.78|0
1699355100000|2023-11-07 11:05:00|7630.77|7630.77|7628.05|7628.05|7632.6|7632.6|7622.08|7622.08|0
1699355400000|2023-11-07 11:10:00|7630.05|7630.05|7623.26|7623.26|7630.05|7630.05|7623.26|7623.26|0
1699355700000|2023-11-07 11:15:00|7624.26|7624.26|7626.66|7626.66|7626.78|7626.78|7622.27|7622.27|0
1699356000000|2023-11-07 11:20:00|7628.48|7628.48|7626.63|7626.63|7630.06|7630.06|7621.85|7621.85|0
1699356300000|2023-11-07 11:25:00|7626.95|7626.95|7624.62|7624.62|7630.28|7630.28|7624.13|7624.13|0
1699356600000|2023-11-07 11:30:00|7624.79|7624.79|7624.61|7624.61|7625.43|7625.43|7623.61|7623.61|0
1699356900000|2023-11-07 11:35:00|7624.93|7624.93|7617.58|7617.58|7624.93|7624.93|7616.58|7616.58|0
1699357200000|2023-11-07 11:40:00|7618.22|7618.22|7612.56|7612.56|7619.87|7619.87|7612.17|7612.17|0
1699357500000|2023-11-07 11:45:00|7612.88|7612.88|7615.22|7615.22|7615.22|7615.22|7612.56|7612.56|0
1699357800000|2023-11-07 11:50:00|7617.04|7617.04|7621.27|7621.27|7621.27|7621.27|7617.04|7617.04|0
1699358100000|2023-11-07 11:55:00|7620.95|7620.95|7615.29|7615.29|7622.08|7622.08|7615.29|7615.29|0
1699358400000|2023-11-07 12:00:00|7617.11|7617.11|7618.81|7618.81|7619.13|7619.13|7610.51|7610.51|0
1699358700000|2023-11-07 12:05:00|7619.13|7619.13|7616.23|7616.23|7619.45|7619.45|7614.23|7614.23|0
1699359000000|2023-11-07 12:10:00|7616.59|7616.59|7614.9|7614.9|7617.71|7617.71|7613.08|7613.08|0
1699359300000|2023-11-07 12:15:00|7614.54|7614.54|7612.82|7612.82|7614.54|7614.54|7610.66|7610.66|0
1699359600000|2023-11-07 12:20:00|7613.18|7613.18|7614.98|7614.98|7615.3|7615.3|7612.98|7612.98|0
1699359900000|2023-11-07 12:25:00|7614.66|7614.66|7610.53|7610.53|7615.66|7615.66|7610.53|7610.53|0
1699360200000|2023-11-07 12:30:00|7610.21|7610.21|7607.39|7607.39|7610.21|7610.21|7606.75|7606.75|0
1699360500000|2023-11-07 12:35:00|7607.56|7607.56|7610.16|7610.16|7610.66|7610.66|7605.74|7605.74|0
1699360800000|2023-11-07 12:40:00|7611.98|7611.98|7610.24|7610.24|7612.48|7612.48|7608.91|7608.91|0
1699361100000|2023-11-07 12:45:00|7613.3|7613.3|7623.95|7623.95|7623.95|7623.95|7613.3|7613.3|0
1699361400000|2023-11-07 12:50:00|7624.27|7624.27|7621.83|7621.83|7624.27|7624.27|7620.83|7620.83|0
1699361700000|2023-11-07 12:55:00|7623.65|7623.65|7626.16|7626.16|7627.16|7627.16|7623.65|7623.65|0
1699362000000|2023-11-07 13:00:00|7625.92|7625.92|7623.16|7623.16|7630.75|7630.75|7623.16|7623.16|0
1699362300000|2023-11-07 13:05:00|7624.98|7624.98|7632.59|7632.59|7632.59|7632.59|7624.66|7624.66|0
1699362600000|2023-11-07 13:10:00|7632.91|7632.91|7629.89|7629.89|7634.85|7634.85|7629.89|7629.89|0
1699362900000|2023-11-07 13:15:00|7629.57|7629.57|7629.72|7629.72|7629.92|7629.92|7627.18|7627.18|0
1699363200000|2023-11-07 13:20:00|7630.72|7630.72|7629.67|7629.67|7631.55|7631.55|7629.67|7629.67|0
1699363500000|2023-11-07 13:25:00|7628.67|7628.67|7635.07|7635.07|7635.07|7635.07|7628.35|7628.35|0
1699363800000|2023-11-07 13:30:00|7635.39|7635.39|7634.66|7634.66|7636.6|7636.6|7632.96|7632.96|0
1699364100000|2023-11-07 13:35:00|7632.84|7632.84|7634.92|7634.92|7636|7636|7631.35|7631.35|0
1699364400000|2023-11-07 13:40:00|7635.24|7635.24|7634.69|7634.69|7635.65|7635.65|7631.83|7631.83|0
1699364700000|2023-11-07 13:45:00|7633.69|7633.69|7624.42|7624.42|7633.69|7633.69|7623.5|7623.5|0
1699365000000|2023-11-07 13:50:00|7624.1|7624.1|7621.74|7621.74|7624.1|7624.1|7619.03|7619.03|0
1699365300000|2023-11-07 13:55:00|7622.74|7622.74|7631.04|7631.04|7631.04|7631.04|7622.42|7622.42|0
1699365600000|2023-11-07 14:00:00|7630.04|7630.04|7627.48|7627.48|7630.3|7630.3|7627.48|7627.48|0
1699365900000|2023-11-07 14:05:00|7625.66|7625.66|7628.28|7628.28|7629.14|7629.14|7624.18|7624.18|0
1699366200000|2023-11-07 14:10:00|7627.96|7627.96|7629.12|7629.12|7629.44|7629.44|7627.61|7627.61|0
1699366500000|2023-11-07 14:15:00|7629.24|7629.24|7629.29|7629.29|7634.06|7634.06|7627.47|7627.47|0
1699366800000|2023-11-07 14:20:00|7628.65|7628.65|7635.1|7635.1|7635.42|7635.42|7628.65|7628.65|0
1699367100000|2023-11-07 14:25:00|7634.46|7634.46|7630.54|7630.54|7636.28|7636.28|7630.54|7630.54|0
1699367400000|2023-11-07 14:30:00|7632.36|7632.36|7628.35|7628.35|7632.68|7632.68|7625.49|7625.49|0
1699367700000|2023-11-07 14:35:00|7628.03|7628.03|7633.18|7633.18|7633.44|7633.44|7626.21|7626.21|0
1699368000000|2023-11-07 14:40:00|7634.18|7634.18|7626.72|7626.72|7634.99|7634.99|7626.4|7626.4|0
1699368300000|2023-11-07 14:45:00|7628.54|7628.54|7618.56|7618.56|7628.54|7628.54|7618.56|7618.56|0
1699368600000|2023-11-07 14:50:00|7616.74|7616.74|7629.93|7629.93|7629.93|7629.93|7616.74|7616.74|0
1699368900000|2023-11-07 14:55:00|7628.93|7628.93|7624.08|7624.08|7630.75|7630.75|7622.26|7622.26|0
1699369200000|2023-11-07 15:00:00|7623.6|7623.6|7612.41|7612.41|7625.49|7625.49|7612.41|7612.41|0
1699369500000|2023-11-07 15:05:00|7614.23|7614.23|7609.69|7609.69|7615.61|7615.61|7608.44|7608.44|0
1699369800000|2023-11-07 15:10:00|7609.37|7609.37|7608.58|7608.58|7611.25|7611.25|7604.46|7604.46|0
1699370100000|2023-11-07 15:15:00|7608.9|7608.9|7622.23|7622.23|7622.23|7622.23|7606.62|7606.62|0
1699370400000|2023-11-07 15:20:00|7622.47|7622.47|7615.39|7615.39|7623.03|7623.03|7614.22|7614.22|0
1699370700000|2023-11-07 15:25:00|7615.07|7615.07|7614.63|7614.63|7615.63|7615.63|7614.31|7614.31|0
1699371000000|2023-11-07 15:30:00|7612.81|7612.81|7610.97|7610.97|7614.13|7614.13|7609.15|7609.15|0
1699371300000|2023-11-07 15:35:00|7611.29|7611.29|7617.88|7617.88|7617.88|7617.88|7610.65|7610.65|0
1699371600000|2023-11-07 15:40:00|7618.88|7618.88|7623.07|7623.07|7625.17|7625.17|7617.06|7617.06|0
1699371900000|2023-11-07 15:45:00|7622.07|7622.07|7629.43|7629.43|7633.75|7633.75|7621.63|7621.63|0
1699372200000|2023-11-07 15:50:00|7629.55|7629.55|7630.45|7630.45|7633.27|7633.27|7627.22|7627.22|0
1699372500000|2023-11-07 15:55:00|7629.81|7629.81|7632.39|7632.39|7632.51|7632.51|7626.32|7626.32|0
1699372800000|2023-11-07 16:00:00|7630.38|7630.38|7624.91|7624.91|7630.38|7630.38|7624.91|7624.91|0
1699373100000|2023-11-07 16:05:00|7623.91|7623.91|7615.98|7615.98|7623.91|7623.91|7615.98|7615.98|0
1699373400000|2023-11-07 16:10:00|7616.3|7616.3|7614.18|7614.18|7617.57|7617.57|7613.68|7613.68|0
1699373700000|2023-11-07 16:15:00|7612.35|7612.35|7614.68|7614.68|7617.18|7617.18|7612.35|7612.35|0
1699374000000|2023-11-07 16:20:00|7615|7615|7615.75|7615.75|7616.87|7616.87|7612.12|7612.12|0
1699374300000|2023-11-07 16:25:00|7615.63|7615.63|7611.53|7611.53|7616.63|7616.63|7610.53|7610.53|0
1699431300000|2023-11-08 08:15:00|7639.47|7639.47|7637.6|7637.6|7639.47|7639.47|7631.24|7631.24|0
1699431600000|2023-11-08 08:20:00|7634.78|7634.78|7657.47|7657.47|7657.47|7657.47|7634.78|7634.78|0
1699431900000|2023-11-08 08:25:00|7659.29|7659.29|7676.59|7676.59|7682.33|7682.33|7657.29|7657.29|0
1699432200000|2023-11-08 08:30:00|7676.93|7676.93|7681.82|7681.82|7681.82|7681.82|7668.21|7668.21|0
1699432500000|2023-11-08 08:35:00|7683.5|7683.5|7684.42|7684.42|7690.21|7690.21|7680.4|7680.4|0
1699432800000|2023-11-08 08:40:00|7688.07|7688.07|7692.21|7692.21|7696.13|7696.13|7688.07|7688.07|0
1699433100000|2023-11-08 08:45:00|7693.21|7693.21|7698.19|7698.19|7698.19|7698.19|7691.89|7691.89|0
1699433400000|2023-11-08 08:50:00|7697.19|7697.19|7704.11|7704.11|7707.76|7707.76|7697.19|7697.19|0
1699433700000|2023-11-08 08:55:00|7703.15|7703.15|7706.95|7706.95|7710.8|7710.8|7703.15|7703.15|0
1699434000000|2023-11-08 09:00:00|7707.43|7707.43|7715.31|7715.31|7717.31|7717.31|7705.61|7705.61|0
1699434300000|2023-11-08 09:05:00|7716.27|7716.27|7711.67|7711.67|7717.95|7717.95|7707.2|7707.2|0
1699434600000|2023-11-08 09:10:00|7712.67|7712.67|7710.86|7710.86|7715.36|7715.36|7709.54|7709.54|0
1699434900000|2023-11-08 09:15:00|7709.86|7709.86|7708.67|7708.67|7714.42|7714.42|7708.67|7708.67|0
1699435200000|2023-11-08 09:20:00|7707.67|7707.67|7707.62|7707.62|7711.58|7711.58|7701.61|7701.61|0
1699435500000|2023-11-08 09:25:00|7707.52|7707.52|7709.32|7709.32|7710.48|7710.48|7706.52|7706.52|0
1699435800000|2023-11-08 09:30:00|7708.68|7708.68|7697.91|7697.91|7708.68|7708.68|7695.67|7695.67|0
1699436100000|2023-11-08 09:35:00|7699.73|7699.73|7699.57|7699.57|7702.2|7702.2|7695.46|7695.46|0
1699436400000|2023-11-08 09:40:00|7698.93|7698.93|7696.34|7696.34|7698.93|7698.93|7694.79|7694.79|0
1699436700000|2023-11-08 09:45:00|7695.34|7695.34|7691.15|7691.15|7697.32|7697.32|7691.15|7691.15|0
1699437000000|2023-11-08 09:50:00|7691.02|7691.02|7694.25|7694.25|7698.07|7698.07|7686.95|7686.95|0
1699437300000|2023-11-08 09:55:00|7693.25|7693.25|7695.43|7695.43|7696.71|7696.71|7692.89|7692.89|0
1699437600000|2023-11-08 10:00:00|7695.06|7695.06|7695.26|7695.26|7699.24|7699.24|7693.24|7693.24|0
1699437900000|2023-11-08 10:05:00|7694.26|7694.26|7690.93|7690.93|7694.26|7694.26|7689.11|7689.11|0
1699438200000|2023-11-08 10:10:00|7691.94|7691.94|7685.81|7685.81|7693.94|7693.94|7685.81|7685.81|0
1699438500000|2023-11-08 10:15:00|7685.17|7685.17|7682.95|7682.95|7685.77|7685.77|7682.95|7682.95|0
1699438800000|2023-11-08 10:20:00|7683.43|7683.43|7681.97|7681.97|7683.79|7683.79|7680.1|7680.1|0
1699439100000|2023-11-08 10:25:00|7682.29|7682.29|7686.57|7686.57|7687.29|7687.29|7682.29|7682.29|0
1699439400000|2023-11-08 10:30:00|7686.81|7686.81|7694|7694|7694|7694|7686.81|7686.81|0
1699439700000|2023-11-08 10:35:00|7693.68|7693.68|7696.92|7696.92|7696.92|7696.92|7691.36|7691.36|0
1699440000000|2023-11-08 10:40:00|7698.74|7698.74|7704.83|7704.83|7706.83|7706.83|7698.42|7698.42|0
1699440300000|2023-11-08 10:45:00|7702.83|7702.83|7704.34|7704.34|7706.34|7706.34|7702.33|7702.33|0
1699440600000|2023-11-08 10:50:00|7702.51|7702.51|7707.46|7707.46|7707.46|7707.46|7700.39|7700.39|0
1699440900000|2023-11-08 10:55:00|7708.46|7708.46|7712.42|7712.42|7716.79|7716.79|7708.46|7708.46|0
1699441200000|2023-11-08 11:00:00|7713.42|7713.42|7717.21|7717.21|7719.31|7719.31|7713.42|7713.42|0
1699441500000|2023-11-08 11:05:00|7717.04|7717.04|7717.9|7717.9|7717.9|7717.9|7714.9|7714.9|0
1699441800000|2023-11-08 11:10:00|7718.22|7718.22|7720.1|7720.1|7720.78|7720.78|7717.78|7717.78|0
1699442100000|2023-11-08 11:15:00|7721.1|7721.1|7727.06|7727.06|7731.21|7731.21|7721.1|7721.1|0
1699442400000|2023-11-08 11:20:00|7727.42|7727.42|7739.79|7739.79|7740.79|7740.79|7727.29|7727.29|0
1699442700000|2023-11-08 11:25:00|7739.91|7739.91|7742.85|7742.85|7745.46|7745.46|7739.83|7739.83|0
1699443000000|2023-11-08 11:30:00|7744.85|7744.85|7738.79|7738.79|7744.85|7744.85|7735.96|7735.96|0
1699443300000|2023-11-08 11:35:00|7739.79|7739.79|7742.61|7742.61|7743.61|7743.61|7736.79|7736.79|0
1699443600000|2023-11-08 11:40:00|7741.61|7741.61|7738.98|7738.98|7743.61|7743.61|7738.98|7738.98|0
1699443900000|2023-11-08 11:45:00|7739.98|7739.98|7746.27|7746.27|7746.27|7746.27|7739.98|7739.98|0
1699444200000|2023-11-08 11:50:00|7747.27|7747.27|7748.15|7748.15|7750.28|7750.28|7746.27|7746.27|0
1699444500000|2023-11-08 11:55:00|7746.15|7746.15|7749.86|7749.86|7750.87|7750.87|7746.15|7746.15|0
1699444800000|2023-11-08 12:00:00|7750.87|7750.87|7758.67|7758.67|7762.38|7762.38|7750.87|7750.87|0
1699445100000|2023-11-08 12:05:00|7758.99|7758.99|7761.72|7761.72|7763.04|7763.04|7754.79|7754.79|0
1699445400000|2023-11-08 12:10:00|7761.6|7761.6|7764.96|7764.96|7764.96|7764.96|7760.08|7760.08|0
1699445700000|2023-11-08 12:15:00|7765.21|7765.21|7760.24|7760.24|7767.21|7767.21|7760.24|7760.24|0
1699446000000|2023-11-08 12:20:00|7759.24|7759.24|7760|7760|7762.88|7762.88|7757.88|7757.88|0
1699446300000|2023-11-08 12:25:00|7761.01|7761.01|7762.42|7762.42|7762.42|7762.42|7758.53|7758.53|0
1699446600000|2023-11-08 12:30:00|7760.41|7760.41|7759.45|7759.45|7762.1|7762.1|7759.09|7759.09|0
1699446900000|2023-11-08 12:35:00|7759.13|7759.13|7748.16|7748.16|7759.13|7759.13|7748.16|7748.16|0
1699447200000|2023-11-08 12:40:00|7747.16|7747.16|7731.99|7731.99|7747.16|7747.16|7728.99|7728.99|0
1699447500000|2023-11-08 12:45:00|7730.99|7730.99|7730.17|7730.17|7738.32|7738.32|7729.17|7729.17|0
1699447800000|2023-11-08 12:50:00|7729.17|7729.17|7732.13|7732.13|7732.13|7732.13|7728.17|7728.17|0
1699448100000|2023-11-08 12:55:00|7732.38|7732.38|7726.81|7726.81|7738.14|7738.14|7726.81|7726.81|0
1699448400000|2023-11-08 13:00:00|7726.49|7726.49|7730.67|7730.67|7735.68|7735.68|7719.66|7719.66|0
1699448700000|2023-11-08 13:05:00|7730.77|7730.77|7731.34|7731.34|7731.94|7731.94|7729.45|7729.45|0
1699449000000|2023-11-08 13:10:00|7730.33|7730.33|7716.66|7716.66|7730.7|7730.7|7716.66|7716.66|0
1699449300000|2023-11-08 13:15:00|7716.34|7716.34|7713.84|7713.84|7719.02|7719.02|7713.84|7713.84|0
1699449600000|2023-11-08 13:20:00|7714.84|7714.84|7715.34|7715.34|7717.52|7717.52|7714.34|7714.34|0
1699449900000|2023-11-08 13:25:00|7713.34|7713.34|7715.47|7715.47|7716.34|7716.34|7713.34|7713.34|0
1699450200000|2023-11-08 13:30:00|7717.47|7717.47|7719.97|7719.97|7724.79|7724.79|7716.47|7716.47|0
1699450500000|2023-11-08 13:35:00|7719.65|7719.65|7708.29|7708.29|7721.65|7721.65|7707.29|7707.29|0
1699450800000|2023-11-08 13:40:00|7707.29|7707.29|7706.2|7706.2|7708.25|7708.25|7701.8|7701.8|0
1699451100000|2023-11-08 13:45:00|7707.2|7707.2|7707.9|7707.9|7710.6|7710.6|7704.78|7704.78|0
1699451400000|2023-11-08 13:50:00|7708.22|7708.22|7707.08|7707.08|7708.22|7708.22|7704.58|7704.58|0
1699451700000|2023-11-08 13:55:00|7708.08|7708.08|7705.17|7705.17|7713.5|7713.5|7705.17|7705.17|0
1699452000000|2023-11-08 14:00:00|7704.17|7704.17|7707.52|7707.52|7711.34|7711.34|7704.17|7704.17|0
1699452300000|2023-11-08 14:05:00|7708.52|7708.52|7719.39|7719.39|7719.64|7719.64|7707.4|7707.4|0
1699452600000|2023-11-08 14:10:00|7720.4|7720.4|7726.34|7726.34|7726.34|7726.34|7720.03|7720.03|0
1699452900000|2023-11-08 14:15:00|7726.66|7726.66|7733.32|7733.32|7736.59|7736.59|7726.54|7726.54|0
1699453200000|2023-11-08 14:20:00|7732.32|7732.32|7728.69|7728.69|7732.32|7732.32|7725.89|7725.89|0
1699453500000|2023-11-08 14:25:00|7729.69|7729.69|7733.89|7733.89|7733.89|7733.89|7728.69|7728.69|0
1699453800000|2023-11-08 14:30:00|7732.89|7732.89|7733.55|7733.55|7733.55|7733.55|7724.6|7724.6|0
1699454100000|2023-11-08 14:35:00|7733.87|7733.87|7737.39|7737.39|7741.35|7741.35|7733.55|7733.55|0
1699454400000|2023-11-08 14:40:00|7738.39|7738.39|7741.35|7741.35|7742.17|7742.17|7735.82|7735.82|0
1699454700000|2023-11-08 14:45:00|7740.35|7740.35|7730.43|7730.43|7740.35|7740.35|7725.73|7725.73|0
1699455000000|2023-11-08 14:50:00|7731.43|7731.43|7735.2|7735.2|7735.2|7735.2|7729.69|7729.69|0
1699455300000|2023-11-08 14:55:00|7735.52|7735.52|7735|7735|7738.52|7738.52|7734|7734|0
1699455600000|2023-11-08 15:00:00|7734.88|7734.88|7726.09|7726.09|7738.53|7738.53|7726.09|7726.09|0
1699455900000|2023-11-08 15:05:00|7725.85|7725.85|7737.48|7737.48|7737.48|7737.48|7725.85|7725.85|0
1699456200000|2023-11-08 15:10:00|7739.31|7739.31|7726.35|7726.35|7739.43|7739.43|7726.35|7726.35|0
1699456500000|2023-11-08 15:15:00|7726.59|7726.59|7725.13|7725.13|7727.7|7727.7|7724.7|7724.7|0
1699456800000|2023-11-08 15:20:00|7724.13|7724.13|7712.53|7712.53|7724.13|7724.13|7711.2|7711.2|0
1699457100000|2023-11-08 15:25:00|7713.53|7713.53|7710.28|7710.28|7716.93|7716.93|7709.96|7709.96|0
1699457400000|2023-11-08 15:30:00|7709.64|7709.64|7705.41|7705.41|7709.64|7709.64|7705.25|7705.25|0
1699457700000|2023-11-08 15:35:00|7704.41|7704.41|7707.91|7707.91|7709.23|7709.23|7704.41|7704.41|0
1699458000000|2023-11-08 15:40:00|7708.27|7708.27|7712.91|7712.91|7721.3|7721.3|7708.03|7708.03|0
1699458300000|2023-11-08 15:45:00|7712.59|7712.59|7717.71|7717.71|7717.71|7717.71|7709.77|7709.77|0
1699458600000|2023-11-08 15:50:00|7717.81|7717.81|7713.92|7713.92|7719.64|7719.64|7712.35|7712.35|0
1699458900000|2023-11-08 15:55:00|7709.91|7709.91|7709.66|7709.66|7711.91|7711.91|7707.59|7707.59|0
1699459200000|2023-11-08 16:00:00|7709.34|7709.34|7712.83|7712.83|7712.83|7712.83|7705.69|7705.69|0
1699459500000|2023-11-08 16:05:00|7713.07|7713.07|7709.91|7709.91|7713.24|7713.24|7708.72|7708.72|0
1699459800000|2023-11-08 16:10:00|7710.04|7710.04|7710.24|7710.24|7717.82|7717.82|7709.91|7709.91|0
1699460100000|2023-11-08 16:15:00|7710.36|7710.36|7712.46|7712.46|7715.29|7715.29|7710.36|7710.36|0
1699460400000|2023-11-08 16:20:00|7712.14|7712.14|7712|7712|7713.33|7713.33|7708.06|7708.06|0
1699460700000|2023-11-08 16:25:00|7711.88|7711.88|7704.16|7704.16|7712.85|7712.85|7704.16|7704.16|0
1699517700000|2023-11-09 08:15:00|7723.95|7723.95|7716.3|7716.3|7726.9|7726.9|7713.48|7713.48|0
1699518000000|2023-11-09 08:20:00|7719.12|7719.12|7716.62|7716.62|7720.26|7720.26|7711.11|7711.11|0
1699518300000|2023-11-09 08:25:00|7715.62|7715.62|7717.85|7717.85|7721.22|7721.22|7712.26|7712.26|0
1699518600000|2023-11-09 08:30:00|7719.67|7719.67|7740.47|7740.47|7745.02|7745.02|7717.85|7717.85|0
1699518900000|2023-11-09 08:35:00|7741.47|7741.47|7753.03|7753.03|7758.49|7758.49|7741.47|7741.47|0
1699519200000|2023-11-09 08:40:00|7754.85|7754.85|7745.82|7745.82|7755.85|7755.85|7744.32|7744.32|0
1699519500000|2023-11-09 08:45:00|7747.64|7747.64|7751.17|7751.17|7759.06|7759.06|7747.64|7747.64|0
1699519800000|2023-11-09 08:50:00|7747.16|7747.16|7744.32|7744.32|7750.99|7750.99|7744.32|7744.32|0
1699520100000|2023-11-09 08:55:00|7743.32|7743.32|7742.13|7742.13|7743.32|7743.32|7734.48|7734.48|0
1699520400000|2023-11-09 09:00:00|7743.13|7743.13|7737.44|7737.44|7744.79|7744.79|7736.44|7736.44|0
1699520700000|2023-11-09 09:05:00|7736.95|7736.95|7732.13|7732.13|7736.95|7736.95|7725.84|7725.84|0
1699521000000|2023-11-09 09:10:00|7731.13|7731.13|7730.75|7730.75|7731.13|7731.13|7728.93|7728.93|0
1699521300000|2023-11-09 09:15:00|7733.53|7733.53|7735.57|7735.57|7737.89|7737.89|7733.53|7733.53|0
1699521600000|2023-11-09 09:20:00|7734.56|7734.56|7737.39|7737.39|7737.39|7737.39|7733.42|7733.42|0
1699521900000|2023-11-09 09:25:00|7737.07|7737.07|7741.85|7741.85|7741.85|7741.85|7732.74|7732.74|0
1699522200000|2023-11-09 09:30:00|7742.85|7742.85|7748.42|7748.42|7752.78|7752.78|7742.85|7742.85|0
1699522500000|2023-11-09 09:35:00|7747.42|7747.42|7745.24|7745.24|7747.42|7747.42|7742.83|7742.83|0
1699522800000|2023-11-09 09:40:00|7743.42|7743.42|7741.03|7741.03|7743.42|7743.42|7739.71|7739.71|0
1699523100000|2023-11-09 09:45:00|7739.2|7739.2|7736.85|7736.85|7739.2|7739.2|7735.84|7735.84|0
1699523400000|2023-11-09 09:50:00|7735.02|7735.02|7748.23|7748.23|7748.23|7748.23|7735.02|7735.02|0
1699523700000|2023-11-09 09:55:00|7750.05|7750.05|7748.64|7748.64|7753.68|7753.68|7748.64|7748.64|0
1699524000000|2023-11-09 10:00:00|7747.64|7747.64|7742.43|7742.43|7747.64|7747.64|7742.43|7742.43|0
1699524300000|2023-11-09 10:05:00|7741.43|7741.43|7731.96|7731.96|7741.43|7741.43|7730.96|7730.96|0
1699524600000|2023-11-09 10:10:00|7733.78|7733.78|7716.62|7716.62|7734.78|7734.78|7716.62|7716.62|0
1699524900000|2023-11-09 10:15:00|7717.58|7717.58|7717.54|7717.54|7720.41|7720.41|7715.72|7715.72|0
1699525200000|2023-11-09 10:20:00|7719.36|7719.36|7716.54|7716.54|7723.19|7723.19|7714.9|7714.9|0
1699525500000|2023-11-09 10:25:00|7718.54|7718.54|7711.59|7711.59|7718.54|7718.54|7711.59|7711.59|0
1699525800000|2023-11-09 10:30:00|7713.42|7713.42|7718.04|7718.04|7718.04|7718.04|7711.83|7711.83|0
1699526100000|2023-11-09 10:35:00|7719.04|7719.04|7729.17|7729.17|7730.17|7730.17|7719.04|7719.04|0
1699526400000|2023-11-09 10:40:00|7729.29|7729.29|7730.64|7730.64|7731.48|7731.48|7729.29|7729.29|0
1699526700000|2023-11-09 10:45:00|7732.46|7732.46|7726.5|7726.5|7735.29|7735.29|7726.5|7726.5|0
1699527000000|2023-11-09 10:50:00|7727.5|7727.5|7729.64|7729.64|7729.96|7729.96|7726.5|7726.5|0
1699527300000|2023-11-09 10:55:00|7729.96|7729.96|7725.44|7725.44|7729.96|7729.96|7725.44|7725.44|0
1699527600000|2023-11-09 11:00:00|7725.81|7725.81|7722.66|7722.66|7725.81|7725.81|7722.66|7722.66|0
1699527900000|2023-11-09 11:05:00|7722.34|7722.34|7716.33|7716.33|7722.66|7722.66|7714.19|7714.19|0
1699528200000|2023-11-09 11:10:00|7717.34|7717.34|7712.31|7712.31|7717.46|7717.46|7711.31|7711.31|0
1699528500000|2023-11-09 11:15:00|7712.19|7712.19|7710.14|7710.14|7714.28|7714.28|7710.14|7710.14|0
1699528800000|2023-11-09 11:20:00|7708.14|7708.14|7704.55|7704.55|7708.14|7708.14|7702.01|7702.01|0
1699529100000|2023-11-09 11:25:00|7702.55|7702.55|7700.06|7700.06|7702.55|7702.55|7698.4|7698.4|0
1699529400000|2023-11-09 11:30:00|7699.06|7699.06|7697.24|7697.24|7703.7|7703.7|7696.24|7696.24|0
1699529700000|2023-11-09 11:35:00|7698.56|7698.56|7694.68|7694.68|7699.56|7699.56|7693.15|7693.15|0
1699530000000|2023-11-09 11:40:00|7695.68|7695.68|7683.78|7683.78|7695.68|7695.68|7683.14|7683.14|0
1699530300000|2023-11-09 11:45:00|7683.46|7683.46|7679.69|7679.69|7685.46|7685.46|7677.43|7677.43|0
1699530600000|2023-11-09 11:50:00|7677.87|7677.87|7667.47|7667.47|7677.87|7677.87|7664.65|7664.65|0
1699530900000|2023-11-09 11:55:00|7665.47|7665.47|7657.75|7657.75|7672.56|7672.56|7657.75|7657.75|0
1699531200000|2023-11-09 12:00:00|7659.03|7659.03|7662.93|7662.93|7665.61|7665.61|7659.03|7659.03|0
1699531500000|2023-11-09 12:05:00|7662.81|7662.81|7671.14|7671.14|7671.14|7671.14|7662.81|7662.81|0
1699531800000|2023-11-09 12:10:00|7672.14|7672.14|7673.42|7673.42|7677.16|7677.16|7671.28|7671.28|0
1699532100000|2023-11-09 12:15:00|7672.78|7672.78|7670.45|7670.45|7672.98|7672.98|7669.25|7669.25|0
1699532400000|2023-11-09 12:20:00|7670.77|7670.77|7678.07|7678.07|7678.07|7678.07|7670.41|7670.41|0
1699532700000|2023-11-09 12:25:00|7677.75|7677.75|7675.93|7675.93|7678.07|7678.07|7675.81|7675.81|0
1699533000000|2023-11-09 12:30:00|7674.93|7674.93|7663.96|7663.96|7674.93|7674.93|7662.96|7662.96|0
1699533300000|2023-11-09 12:35:00|7664.96|7664.96|7667.3|7667.3|7668.3|7668.3|7664.96|7664.96|0
1699533600000|2023-11-09 12:40:00|7665.48|7665.48|7656.73|7656.73|7665.48|7665.48|7656.73|7656.73|0
1699533900000|2023-11-09 12:45:00|7657.73|7657.73|7660.58|7660.58|7662.85|7662.85|7657.73|7657.73|0
1699534200000|2023-11-09 12:50:00|7660.26|7660.26|7653.6|7653.6|7660.26|7660.26|7653.48|7653.48|0
1699534500000|2023-11-09 12:55:00|7654.6|7654.6|7654.36|7654.36|7655.24|7655.24|7651.92|7651.92|0
1699534800000|2023-11-09 13:00:00|7653.36|7653.36|7661.29|7661.29|7661.29|7661.29|7649.72|7649.72|0
1699535100000|2023-11-09 13:05:00|7660.97|7660.97|7656.8|7656.8|7662.47|7662.47|7656.46|7656.46|0
1699535400000|2023-11-09 13:10:00|7657.8|7657.8|7649.91|7649.91|7658|7658|7649.91|7649.91|0
1699535700000|2023-11-09 13:15:00|7648.91|7648.91|7660.62|7660.62|7660.62|7660.62|7648.91|7648.91|0
1699536000000|2023-11-09 13:20:00|7661.26|7661.26|7664.55|7664.55|7666.99|7666.99|7661.26|7661.26|0
1699536300000|2023-11-09 13:25:00|7664.43|7664.43|7665.77|7665.77|7666.31|7666.31|7658.46|7658.46|0
1699536600000|2023-11-09 13:30:00|7665.89|7665.89|7660.37|7660.37|7673.02|7673.02|7659.03|7659.03|0
1699536900000|2023-11-09 13:35:00|7662.19|7662.19|7674.95|7674.95|7674.95|7674.95|7662.19|7662.19|0
1699537200000|2023-11-09 13:40:00|7676.77|7676.77|7682.41|7682.41|7683.65|7683.65|7674.95|7674.95|0
1699537500000|2023-11-09 13:45:00|7684.41|7684.41|7677.1|7677.1|7684.41|7684.41|7677.1|7677.1|0
1699537800000|2023-11-09 13:50:00|7674.1|7674.1|7678.12|7678.12|7678.12|7678.12|7671.84|7671.84|0
1699538100000|2023-11-09 13:55:00|7677.88|7677.88|7681.96|7681.96|7685.71|7685.71|7677.88|7677.88|0
1699538400000|2023-11-09 14:00:00|7683.79|7683.79|7678.64|7678.64|7683.79|7683.79|7677.64|7677.64|0
1699538700000|2023-11-09 14:05:00|7679.64|7679.64|7674|7674|7679.64|7679.64|7674|7674|0
1699539000000|2023-11-09 14:10:00|7675|7675|7688.26|7688.26|7691.94|7691.94|7675|7675|0
1699539300000|2023-11-09 14:15:00|7686.43|7686.43|7688.7|7688.7|7690.7|7690.7|7686.12|7686.12|0
1699539600000|2023-11-09 14:20:00|7690.52|7690.52|7689|7689|7693.47|7693.47|7687.18|7687.18|0
1699539900000|2023-11-09 14:25:00|7689.17|7689.17|7687.36|7687.36|7689.17|7689.17|7686.11|7686.11|0
1699540200000|2023-11-09 14:30:00|7687.04|7687.04|7687.85|7687.85|7689.22|7689.22|7681.76|7681.76|0
1699540500000|2023-11-09 14:35:00|7686.03|7686.03|7690.47|7690.47|7690.47|7690.47|7685.03|7685.03|0
1699540800000|2023-11-09 14:40:00|7689.47|7689.47|7687.79|7687.79|7695.58|7695.58|7687.79|7687.79|0
1699541100000|2023-11-09 14:45:00|7688.79|7688.79|7693.69|7693.69|7693.69|7693.69|7687.99|7687.99|0
1699541400000|2023-11-09 14:50:00|7693.93|7693.93|7706.54|7706.54|7706.9|7706.9|7693.93|7693.93|0
1699541700000|2023-11-09 14:55:00|7704.71|7704.71|7706.67|7706.67|7707.49|7707.49|7703.85|7703.85|0
1699542000000|2023-11-09 15:00:00|7706.99|7706.99|7710.57|7710.57|7711.82|7711.82|7702.03|7702.03|0
1699542300000|2023-11-09 15:05:00|7710.25|7710.25|7702.42|7702.42|7710.25|7710.25|7702.42|7702.42|0
1699542600000|2023-11-09 15:10:00|7704.24|7704.24|7717.29|7717.29|7718.3|7718.3|7704.04|7704.04|0
1699542900000|2023-11-09 15:15:00|7718.3|7718.3|7732.95|7732.95|7740.5|7740.5|7717.54|7717.54|0
1699543200000|2023-11-09 15:20:00|7734.77|7734.77|7742.44|7742.44|7743.44|7743.44|7734.77|7734.77|0
1699543500000|2023-11-09 15:25:00|7742.12|7742.12|7742.74|7742.74|7747.61|7747.61|7740.29|7740.29|0
1699543800000|2023-11-09 15:30:00|7743.74|7743.74|7748.62|7748.62|7751.45|7751.45|7737.05|7737.05|0
1699544100000|2023-11-09 15:35:00|7747.62|7747.62|7742.48|7742.48|7747.62|7747.62|7736.66|7736.66|0
1699544400000|2023-11-09 15:40:00|7741.48|7741.48|7736.1|7736.1|7741.48|7741.48|7736.1|7736.1|0
1699544700000|2023-11-09 15:45:00|7739.75|7739.75|7740.01|7740.01|7741.35|7741.35|7739.11|7739.11|0
1699545000000|2023-11-09 15:50:00|7738.19|7738.19|7738.37|7738.37|7741.19|7741.19|7735.36|7735.36|0
1699545300000|2023-11-09 15:55:00|7738.05|7738.05|7736.27|7736.27|7742.11|7742.11|7734.21|7734.21|0
1699545600000|2023-11-09 16:00:00|7736.15|7736.15|7734.91|7734.91|7736.91|7736.91|7732.52|7732.52|0
1699545900000|2023-11-09 16:05:00|7733.91|7733.91|7746.99|7746.99|7748.82|7748.82|7733.91|7733.91|0
1699546200000|2023-11-09 16:10:00|7745.99|7745.99|7749.19|7749.19|7750.75|7750.75|7744.18|7744.18|0
1699546500000|2023-11-09 16:15:00|7752.19|7752.19|7748.79|7748.79|7752.19|7752.19|7747.87|7747.87|0
1699546800000|2023-11-09 16:20:00|7748.59|7748.59|7753.56|7753.56|7756.04|7756.04|7748.27|7748.27|0
1699547100000|2023-11-09 16:25:00|7753.81|7753.81|7748.92|7748.92|7756.29|7756.29|7748.62|7748.62|0
1699604100000|2023-11-10 08:15:00|7763.82|7763.82|7769.35|7769.35|7769.35|7769.35|7763.32|7763.32|0
1699604400000|2023-11-10 08:20:00|7769.25|7769.25|7753.05|7753.05|7769.35|7769.35|7753.05|7753.05|0
1699604700000|2023-11-10 08:25:00|7751.23|7751.23|7757.49|7757.49|7757.49|7757.49|7749.43|7749.43|0
1699605000000|2023-11-10 08:30:00|7756.77|7756.77|7775.06|7775.06|7775.06|7775.06|7756.77|7756.77|0
1699605300000|2023-11-10 08:35:00|7773.24|7773.24|7784.07|7784.07|7787.72|7787.72|7773.24|7773.24|0
1699605600000|2023-11-10 08:40:00|7783.37|7783.37|7788.18|7788.18|7793.65|7793.65|7782.73|7782.73|0
1699605900000|2023-11-10 08:45:00|7790|7790|7800.33|7800.33|7800.65|7800.65|7789.04|7789.04|0
1699606200000|2023-11-10 08:50:00|7800.58|7800.58|7819.72|7819.72|7819.72|7819.72|7800.58|7800.58|0
1699606500000|2023-11-10 08:55:00|7818.76|7818.76|7821.76|7821.76|7823.58|7823.58|7816.94|7816.94|0
1699606800000|2023-11-10 09:00:00|7819.94|7819.94|7808.15|7808.15|7819.94|7819.94|7807.15|7807.15|0
1699607100000|2023-11-10 09:05:00|7808.03|7808.03|7818.54|7818.54|7819.86|7819.86|7808.03|7808.03|0
1699609500000|2023-11-10 09:45:00|7814.9|7814.9|7812.24|7812.24|7815.02|7815.02|7805.77|7805.77|0
1699609800000|2023-11-10 09:50:00|7813.24|7813.24|7827.66|7827.66|7827.66|7827.66|7813.24|7813.24|0
1699610100000|2023-11-10 09:55:00|7826.66|7826.66|7840.79|7840.79|7840.79|7840.79|7824.91|7824.91|0
1699610400000|2023-11-10 10:00:00|7842.61|7842.61|7822.35|7822.35|7842.61|7842.61|7822.35|7822.35|0
1699610700000|2023-11-10 10:05:00|7821.35|7821.35|7816.21|7816.21|7821.35|7821.35|7815.8|7815.8|0
1699611000000|2023-11-10 10:10:00|7818.03|7818.03|7828.32|7828.32|7829.32|7829.32|7818.03|7818.03|0
1699611300000|2023-11-10 10:15:00|7826.5|7826.5|7825.63|7825.63|7829.32|7829.32|7825.63|7825.63|0
1699611600000|2023-11-10 10:20:00|7823.8|7823.8|7819.94|7819.94|7824.44|7824.44|7818.34|7818.34|0
1699611900000|2023-11-10 10:25:00|7820.18|7820.18|7823.55|7823.55|7825.01|7825.01|7820.18|7820.18|0
1699612200000|2023-11-10 10:30:00|7819.9|7819.9|7818.93|7818.93|7819.9|7819.9|7813.39|7813.39|0
1699612500000|2023-11-10 10:35:00|7819.18|7819.18|7825.61|7825.61|7827.43|7827.43|7819.18|7819.18|0
1699612800000|2023-11-10 10:40:00|7824.61|7824.61|7821.18|7821.18|7826.43|7826.43|7821.18|7821.18|0
1699613100000|2023-11-10 10:45:00|7821.02|7821.02|7826|7826|7827.6|7827.6|7821.02|7821.02|0
1699613400000|2023-11-10 10:50:00|7824.18|7824.18|7823.58|7823.58|7824.58|7824.58|7822.58|7822.58|0
1699613700000|2023-11-10 10:55:00|7822.58|7822.58|7818.69|7818.69|7822.58|7822.58|7816.86|7816.86|0
1699614000000|2023-11-10 11:00:00|7818.37|7818.37|7826.38|7826.38|7826.38|7826.38|7818.23|7818.23|0
1699614300000|2023-11-10 11:05:00|7827.38|7827.38|7824.62|7824.62|7831.09|7831.09|7824.62|7824.62|0
1699614600000|2023-11-10 11:10:00|7822.62|7822.62|7819.07|7819.07|7822.62|7822.62|7818.57|7818.57|0
1699614900000|2023-11-10 11:15:00|7820.9|7820.9|7823.62|7823.62|7823.62|7823.62|7819.97|7819.97|0
1699615200000|2023-11-10 11:20:00|7821.62|7821.62|7818.24|7818.24|7822.62|7822.62|7817.92|7817.92|0
1699615500000|2023-11-10 11:25:00|7816.41|7816.41|7817.1|7817.1|7817.42|7817.42|7815.59|7815.59|0
1699615800000|2023-11-10 11:30:00|7817.22|7817.22|7813.59|7813.59|7817.22|7817.22|7813.59|7813.59|0
1699616100000|2023-11-10 11:35:00|7810.59|7810.59|7810.33|7810.33|7811.13|7811.13|7808.13|7808.13|0
1699616400000|2023-11-10 11:40:00|7807.33|7807.33|7805.56|7805.56|7809.33|7809.33|7803.44|7803.44|0
1699616700000|2023-11-10 11:45:00|7804.56|7804.56|7817.03|7817.03|7817.03|7817.03|7804.56|7804.56|0
1699617000000|2023-11-10 11:50:00|7817.35|7817.35|7816.03|7816.03|7817.35|7817.35|7815.03|7815.03|0
1699617300000|2023-11-10 11:55:00|7817.85|7817.85|7824.21|7824.21|7825.13|7825.13|7817.85|7817.85|0
1699617600000|2023-11-10 12:00:00|7824.93|7824.93|7831|7831|7834.28|7834.28|7824.93|7824.93|0
1699617900000|2023-11-10 12:05:00|7830.76|7830.76|7834.58|7834.58|7834.7|7834.7|7830.76|7830.76|0
1699618200000|2023-11-10 12:10:00|7836.58|7836.58|7840.15|7840.15|7840.75|7840.75|7835.58|7835.58|0
1699618500000|2023-11-10 12:15:00|7838.32|7838.32|7835.42|7835.42|7839.79|7839.79|7835.42|7835.42|0
1699618800000|2023-11-10 12:20:00|7834.42|7834.42|7830.96|7830.96|7834.42|7834.42|7827.23|7827.23|0
1699619100000|2023-11-10 12:25:00|7831.96|7831.96|7829.9|7829.9|7831.96|7831.96|7828.19|7828.19|0
1699619400000|2023-11-10 12:30:00|7830.22|7830.22|7824.95|7824.95|7831.2|7831.2|7824.95|7824.95|0
1699619700000|2023-11-10 12:35:00|7825.31|7825.31|7833.58|7833.58|7834.06|7834.06|7825.31|7825.31|0
1699620000000|2023-11-10 12:40:00|7831.75|7831.75|7833.54|7833.54|7835.49|7835.49|7831.75|7831.75|0
1699620300000|2023-11-10 12:45:00|7833.22|7833.22|7835.24|7835.24|7836.24|7836.24|7830.4|7830.4|0
1699620600000|2023-11-10 12:50:00|7837.07|7837.07|7837.29|7837.29|7841.07|7841.07|7836.97|7836.97|0
1699620900000|2023-11-10 12:55:00|7835.47|7835.47|7830.64|7830.64|7835.47|7835.47|7830.64|7830.64|0
1699621200000|2023-11-10 13:00:00|7830.32|7830.32|7808.11|7808.11|7830.32|7830.32|7808.11|7808.11|0
1699621500000|2023-11-10 13:05:00|7809.93|7809.93|7813.93|7813.93|7813.93|7813.93|7808.11|7808.11|0
1699621800000|2023-11-10 13:10:00|7814.25|7814.25|7814.93|7814.93|7817.08|7817.08|7813.93|7813.93|0
1699622100000|2023-11-10 13:15:00|7816.94|7816.94|7817.58|7817.58|7820.88|7820.88|7816.58|7816.58|0
1699622400000|2023-11-10 13:20:00|7816.58|7816.58|7812.6|7812.6|7816.58|7816.58|7812.6|7812.6|0
1699622700000|2023-11-10 13:25:00|7812.28|7812.28|7810.87|7810.87|7815.25|7815.25|7810.87|7810.87|0
1699623000000|2023-11-10 13:30:00|7811.87|7811.87|7813.83|7813.83|7813.83|7813.83|7811.87|7811.87|0
1699623300000|2023-11-10 13:35:00|7814.84|7814.84|7825.73|7825.73|7826.73|7826.73|7814.84|7814.84|0
1699623600000|2023-11-10 13:40:00|7824.73|7824.73|7815.26|7815.26|7824.73|7824.73|7813.12|7813.12|0
1699623900000|2023-11-10 13:45:00|7815.38|7815.38|7813.28|7813.28|7816.87|7816.87|7811.8|7811.8|0
1699624200000|2023-11-10 13:50:00|7811.46|7811.46|7814.28|7814.28|7814.28|7814.28|7811.46|7811.46|0
1699624500000|2023-11-10 13:55:00|7814.16|7814.16|7803.89|7803.89|7814.17|7814.17|7802.89|7802.89|0
1699624800000|2023-11-10 14:00:00|7801.89|7801.89|7801.76|7801.76|7801.89|7801.89|7801.76|7801.76|0
1699625100000|2023-11-10 14:05:00|7801.44|7801.44|7792.97|7792.97|7801.44|7801.44|7791.85|7791.85|0
1699625400000|2023-11-10 14:10:00|7793.97|7793.97|7786.62|7786.62|7793.97|7793.97|7786.62|7786.62|0
1699625700000|2023-11-10 14:15:00|7788.44|7788.44|7790.74|7790.74|7790.74|7790.74|7787.16|7787.16|0
1699626000000|2023-11-10 14:20:00|7792.57|7792.57|7794.87|7794.87|7800.84|7800.84|7792.25|7792.25|0
1699626300000|2023-11-10 14:25:00|7796.7|7796.7|7800.07|7800.07|7801.39|7801.39|7796.7|7796.7|0
1699626600000|2023-11-10 14:30:00|7801.07|7801.07|7804.37|7804.37|7811.74|7811.74|7801.07|7801.07|0
1699626900000|2023-11-10 14:35:00|7804.01|7804.01|7800.71|7800.71|7804.01|7804.01|7793.1|7793.1|0
1699627200000|2023-11-10 14:40:00|7801.35|7801.35|7801.49|7801.49|7806.17|7806.17|7797.52|7797.52|0
1699627500000|2023-11-10 14:45:00|7801.81|7801.81|7801|7801|7806.55|7806.55|7801|7801|0
1699627800000|2023-11-10 14:50:00|7800.76|7800.76|7799.14|7799.14|7801.11|7801.11|7795.99|7795.99|0
1699628100000|2023-11-10 14:55:00|7798.82|7798.82|7791.44|7791.44|7798.82|7798.82|7791.44|7791.44|0
1699628400000|2023-11-10 15:00:00|7790.43|7790.43|7788.48|7788.48|7795.16|7795.16|7785.41|7785.41|0
1699628700000|2023-11-10 15:05:00|7788.84|7788.84|7785.6|7785.6|7790.68|7790.68|7784.92|7784.92|0
1699629000000|2023-11-10 15:10:00|7784.6|7784.6|7782.67|7782.67|7784.67|7784.67|7780.77|7780.77|0
1699629300000|2023-11-10 15:15:00|7783.67|7783.67|7789.18|7789.18|7789.18|7789.18|7777.55|7777.55|0
1699629600000|2023-11-10 15:20:00|7791.18|7791.18|7790.94|7790.94|7795.43|7795.43|7788.78|7788.78|0
1699629900000|2023-11-10 15:25:00|7791.94|7791.94|7793.82|7793.82|7795.83|7795.83|7791.94|7791.94|0
1699630200000|2023-11-10 15:30:00|7792.82|7792.82|7784.02|7784.02|7792.82|7792.82|7781.85|7781.85|0
1699630500000|2023-11-10 15:35:00|7784.15|7784.15|7783.88|7783.88|7784.88|7784.88|7779.42|7779.42|0
1699630800000|2023-11-10 15:40:00|7782.88|7782.88|7779.25|7779.25|7782.88|7782.88|7776.4|7776.4|0
1699631100000|2023-11-10 15:45:00|7778.89|7778.89|7778.23|7778.23|7781.43|7781.43|7777.91|7777.91|0
1699631400000|2023-11-10 15:50:00|7779.23|7779.23|7779.07|7779.07|7780.55|7780.55|7775.6|7775.6|0
1699631700000|2023-11-10 15:55:00|7778.07|7778.07|7779.38|7779.38|7781.05|7781.05|7777.42|7777.42|0
1699632000000|2023-11-10 16:00:00|7779.7|7779.7|7785.13|7785.13|7785.13|7785.13|7776.71|7776.71|0
1699632300000|2023-11-10 16:05:00|7785.01|7785.01|7798.43|7798.43|7798.75|7798.75|7785.01|7785.01|0
1699632600000|2023-11-10 16:10:00|7798.75|7798.75|7794.4|7794.4|7798.75|7798.75|7787.3|7787.3|0
1699632900000|2023-11-10 16:15:00|7796.22|7796.22|7795.9|7795.9|7798.29|7798.29|7795.71|7795.71|0
1699633200000|2023-11-10 16:20:00|7795.66|7795.66|7799.44|7799.44|7800.26|7800.26|7794.66|7794.66|0
1699633500000|2023-11-10 16:25:00|7797.61|7797.61|7793.9|7793.9|7797.73|7797.73|7791.64|7791.64|0
1699863300000|2023-11-13 08:15:00|7876|7876|7859.47|7859.47|7884|7884|7859.47|7859.47|0
1699863600000|2023-11-13 08:20:00|7858.83|7858.83|7849.12|7849.12|7866.58|7866.58|7849.12|7849.12|0
1699863900000|2023-11-13 08:25:00|7849.44|7849.44|7876|7876|7878.83|7878.83|7849.44|7849.44|0
1699864200000|2023-11-13 08:30:00|7875.36|7875.36|7867.62|7867.62|7875.36|7875.36|7864.79|7864.79|0
1699864500000|2023-11-13 08:35:00|7865.79|7865.79|7876.48|7876.48|7876.64|7876.64|7865.55|7865.55|0
1699864800000|2023-11-13 08:40:00|7880.12|7880.12|7871.7|7871.7|7880.4|7880.4|7871.47|7871.47|0
1699865100000|2023-11-13 08:45:00|7875.35|7875.35|7888.55|7888.55|7896.57|7896.57|7875.35|7875.35|0
1699865400000|2023-11-13 08:50:00|7887.55|7887.55|7892.34|7892.34|7893.12|7893.12|7885.69|7885.69|0
1699865700000|2023-11-13 08:55:00|7893.34|7893.34|7895.76|7895.76|7898.94|7898.94|7893.34|7893.34|0
1699866000000|2023-11-13 09:00:00|7893.94|7893.94|7894.83|7894.83|7898.15|7898.15|7888.28|7888.28|0
1699866300000|2023-11-13 09:05:00|7893|7893|7881.36|7881.36|7893|7893|7876.61|7876.61|0
1699866600000|2023-11-13 09:10:00|7881.24|7881.24|7886.25|7886.25|7887.3|7887.3|7881.24|7881.24|0
1699866900000|2023-11-13 09:15:00|7884.25|7884.25|7912.62|7912.62|7912.62|7912.62|7883.61|7883.61|0
1699867200000|2023-11-13 09:20:00|7914.45|7914.45|7908.14|7908.14|7914.45|7914.45|7902.67|7902.67|0
1699867500000|2023-11-13 09:25:00|7907.82|7907.82|7909.88|7909.88|7915.1|7915.1|7907.42|7907.42|0
1699867800000|2023-11-13 09:30:00|7910.2|7910.2|7917.25|7917.25|7917.25|7917.25|7909.88|7909.88|0
1699868100000|2023-11-13 09:35:00|7917.37|7917.37|7922.94|7922.94|7922.94|7922.94|7914.48|7914.48|0
1699868400000|2023-11-13 09:40:00|7923.06|7923.06|7924.76|7924.76|7925.13|7925.13|7923.06|7923.06|0
1699868700000|2023-11-13 09:45:00|7924.64|7924.64|7910|7910|7924.64|7924.64|7907.86|7907.86|0
1699869000000|2023-11-13 09:50:00|7909.04|7909.04|7907.38|7907.38|7912.13|7912.13|7907.34|7907.34|0
1699869300000|2023-11-13 09:55:00|7907.7|7907.7|7907.37|7907.37|7910.7|7910.7|7900.56|7900.56|0
1699869600000|2023-11-13 10:00:00|7905.55|7905.55|7905.61|7905.61|7908.83|7908.83|7903.83|7903.83|0
1699869900000|2023-11-13 10:05:00|7904.65|7904.65|7902.75|7902.75|7905.07|7905.07|7898.76|7898.76|0
1699870200000|2023-11-13 10:10:00|7902.11|7902.11|7907.62|7907.62|7911.08|7911.08|7902.11|7902.11|0
1699870500000|2023-11-13 10:15:00|7909.44|7909.44|7914.08|7914.08|7916.09|7916.09|7909.44|7909.44|0
1699870800000|2023-11-13 10:20:00|7914.4|7914.4|7919.87|7919.87|7921.55|7921.55|7914.27|7914.27|0
1699871100000|2023-11-13 10:25:00|7919.62|7919.62|7925.07|7925.07|7925.07|7925.07|7919.3|7919.3|0
1699871400000|2023-11-13 10:30:00|7926.07|7926.07|7920.66|7920.66|7929.65|7929.65|7916.69|7916.69|0
1699871700000|2023-11-13 10:35:00|7918.65|7918.65|7915.81|7915.81|7918.65|7918.65|7910.07|7910.07|0
1699872000000|2023-11-13 10:40:00|7916.45|7916.45|7918.27|7918.27|7918.27|7918.27|7914.31|7914.31|0
1699872300000|2023-11-13 10:45:00|7916.45|7916.45|7913.93|7913.93|7920.41|7920.41|7913.93|7913.93|0
1699872600000|2023-11-13 10:50:00|7913.45|7913.45|7905.66|7905.66|7913.77|7913.77|7903.66|7903.66|0
1699872900000|2023-11-13 10:55:00|7906.66|7906.66|7916.27|7916.27|7916.27|7916.27|7906.66|7906.66|0
1699873200000|2023-11-13 11:00:00|7916.59|7916.59|7918.13|7918.13|7919.09|7919.09|7914.8|7914.8|0
1699873500000|2023-11-13 11:05:00|7918.77|7918.77|7920.13|7920.13|7920.45|7920.45|7915.56|7915.56|0
1699873800000|2023-11-13 11:10:00|7921.95|7921.95|7915.3|7915.3|7923.59|7923.59|7914.66|7914.66|0
1699874100000|2023-11-13 11:15:00|7915.18|7915.18|7916.69|7916.69|7916.69|7916.69|7914.22|7914.22|0
1699874400000|2023-11-13 11:20:00|7913.04|7913.04|7905.57|7905.57|7913.04|7913.04|7903.19|7903.19|0
1699874700000|2023-11-13 11:25:00|7903.75|7903.75|7905.33|7905.33|7909.16|7909.16|7901.93|7901.93|0
1699875000000|2023-11-13 11:30:00|7906.33|7906.33|7899.75|7899.75|7906.33|7906.33|7899.75|7899.75|0
1699875300000|2023-11-13 11:35:00|7899.63|7899.63|7900.59|7900.59|7900.83|7900.83|7896.54|7896.54|0
1699875600000|2023-11-13 11:40:00|7900.35|7900.35|7897.65|7897.65|7902.17|7902.17|7896.52|7896.52|0
1699875900000|2023-11-13 11:45:00|7897.53|7897.53|7890.82|7890.82|7897.65|7897.65|7887.54|7887.54|0
1699876200000|2023-11-13 11:50:00|7891.78|7891.78|7896.31|7896.31|7896.31|7896.31|7890.46|7890.46|0
1699876500000|2023-11-13 11:55:00|7898.13|7898.13|7895.88|7895.88|7898.13|7898.13|7891.98|7891.98|0
1699876800000|2023-11-13 12:00:00|7897.7|7897.7|7897.06|7897.06|7897.7|7897.7|7896.14|7896.14|0
1699877100000|2023-11-13 12:05:00|7896.74|7896.74|7895.99|7895.99|7903.7|7903.7|7895.99|7895.99|0
1699877400000|2023-11-13 12:10:00|7894.99|7894.99|7890.45|7890.45|7894.99|7894.99|7889.81|7889.81|0
1699877700000|2023-11-13 12:15:00|7890.77|7890.77|7896.11|7896.11|7896.11|7896.11|7889.64|7889.64|0
1699878000000|2023-11-13 12:20:00|7896.45|7896.45|7890.33|7890.33|7897.62|7897.62|7890.33|7890.33|0
1699878300000|2023-11-13 12:25:00|7889.61|7889.61|7891.34|7891.34|7894.7|7894.7|7881.83|7881.83|0
1699878600000|2023-11-13 12:30:00|7892.34|7892.34|7895.34|7895.34|7895.34|7895.34|7888.69|7888.69|0
1699878900000|2023-11-13 12:35:00|7896.34|7896.34|7899.3|7899.3|7900.3|7900.3|7894.84|7894.84|0
1699879200000|2023-11-13 12:40:00|7898.98|7898.98|7896.16|7896.16|7899.98|7899.98|7894.84|7894.84|0
1699879500000|2023-11-13 12:45:00|7896.8|7896.8|7891.18|7891.18|7897.28|7897.28|7891.18|7891.18|0
1699879800000|2023-11-13 12:50:00|7892.18|7892.18|7891.04|7891.04|7894.5|7894.5|7889.72|7889.72|0
1699880100000|2023-11-13 12:55:00|7890.72|7890.72|7896.16|7896.16|7896.16|7896.16|7889.08|7889.08|0
1699880400000|2023-11-13 13:00:00|7896.04|7896.04|7898.96|7898.96|7898.96|7898.96|7892.93|7892.93|0
1699880700000|2023-11-13 13:05:00|7897.96|7897.96|7889.65|7889.65|7897.96|7897.96|7889.01|7889.01|0
1699881000000|2023-11-13 13:10:00|7889.33|7889.33|7881.38|7881.38|7890.33|7890.33|7881.38|7881.38|0
1699881300000|2023-11-13 13:15:00|7882.39|7882.39|7880.66|7880.66|7883.5|7883.5|7879.02|7879.02|0
1699881600000|2023-11-13 13:20:00|7880.34|7880.34|7880.12|7880.12|7881.62|7881.62|7879.48|7879.48|0
1699881900000|2023-11-13 13:25:00|7879.4|7879.4|7874.06|7874.06|7879.58|7879.58|7874.06|7874.06|0
1699882200000|2023-11-13 13:30:00|7873.74|7873.74|7880.77|7880.77|7882.09|7882.09|7873.74|7873.74|0
1699882500000|2023-11-13 13:35:00|7878.95|7878.95|7871.5|7871.5|7878.95|7878.95|7871.14|7871.14|0
1699882800000|2023-11-13 13:40:00|7870.86|7870.86|7867.38|7867.38|7871.18|7871.18|7867.38|7867.38|0
1699883100000|2023-11-13 13:45:00|7867.06|7867.06|7867.78|7867.78|7871.94|7871.94|7864.78|7864.78|0
1699883400000|2023-11-13 13:50:00|7868.78|7868.78|7870.64|7870.64|7870.64|7870.64|7865.96|7865.96|0
1699883700000|2023-11-13 13:55:00|7870.96|7870.96|7871.6|7871.6|7874.25|7874.25|7867.24|7867.24|0
1699884000000|2023-11-13 14:00:00|7871.92|7871.92|7867.66|7867.66|7874.07|7874.07|7867.66|7867.66|0
1699884300000|2023-11-13 14:05:00|7865.84|7865.84|7868.41|7868.41|7870.48|7870.48|7863.77|7863.77|0
1699884600000|2023-11-13 14:10:00|7870.42|7870.42|7868.46|7868.46|7879.91|7879.91|7868.46|7868.46|0
1699884900000|2023-11-13 14:15:00|7867.45|7867.45|7872|7872|7872|7872|7867.21|7867.21|0
1699885200000|2023-11-13 14:20:00|7871.87|7871.87|7862.64|7862.64|7872.23|7872.23|7862.32|7862.32|0
1699885500000|2023-11-13 14:25:00|7864.46|7864.46|7866.04|7866.04|7869.68|7869.68|7861.12|7861.12|0
1699885800000|2023-11-13 14:30:00|7867.86|7867.86|7875.71|7875.71|7878.28|7878.28|7867.86|7867.86|0
1699886100000|2023-11-13 14:35:00|7878.54|7878.54|7877.9|7877.9|7881.16|7881.16|7875.71|7875.71|0
1699886400000|2023-11-13 14:40:00|7878.9|7878.9|7883.34|7883.34|7885.48|7885.48|7877.87|7877.87|0
1699886700000|2023-11-13 14:45:00|7883.51|7883.51|7883.88|7883.88|7894.36|7894.36|7883.51|7883.51|0
1699887000000|2023-11-13 14:50:00|7882.88|7882.88|7884.09|7884.09|7886.34|7886.34|7882.12|7882.12|0
1699887300000|2023-11-13 14:55:00|7882.59|7882.59|7881.91|7881.91|7886.77|7886.77|7879.95|7879.95|0
1699887600000|2023-11-13 15:00:00|7883.73|7883.73|7893.57|7893.57|7893.89|7893.89|7882.4|7882.4|0
1699887900000|2023-11-13 15:05:00|7893.89|7893.89|7887.13|7887.13|7899.38|7899.38|7887.13|7887.13|0
1699888200000|2023-11-13 15:10:00|7885.3|7885.3|7891.09|7891.09|7891.09|7891.09|7883.82|7883.82|0
1699888500000|2023-11-13 15:15:00|7892.09|7892.09|7892.51|7892.51|7893.91|7893.91|7886.62|7886.62|0
1699888800000|2023-11-13 15:20:00|7891.87|7891.87|7890.17|7890.17|7893.05|7893.05|7883.02|7883.02|0
1699889100000|2023-11-13 15:25:00|7890.53|7890.53|7888.48|7888.48|7890.53|7890.53|7885.29|7885.29|0
1699889400000|2023-11-13 15:30:00|7887.48|7887.48|7899.65|7899.65|7899.65|7899.65|7887.48|7887.48|0
1699889700000|2023-11-13 15:35:00|7899.97|7899.97|7894.96|7894.96|7902.04|7902.04|7894.96|7894.96|0
1699890000000|2023-11-13 15:40:00|7894.32|7894.32|7887.39|7887.39|7894.32|7894.32|7886.75|7886.75|0
1699890300000|2023-11-13 15:45:00|7886.9|7886.9|7890.04|7890.04|7891.69|7891.69|7885.86|7885.86|0
1699890600000|2023-11-13 15:50:00|7890.36|7890.36|7894.09|7894.09|7894.09|7894.09|7888.56|7888.56|0
1699890900000|2023-11-13 15:55:00|7893.97|7893.97|7899.31|7899.31|7901.93|7901.93|7892.14|7892.14|0
1699891200000|2023-11-13 16:00:00|7901.13|7901.13|7912.06|7912.06|7914.62|7914.62|7899.31|7899.31|0
1699891500000|2023-11-13 16:05:00|7912.18|7912.18|7913.82|7913.82|7913.82|7913.82|7908.6|7908.6|0
1699891800000|2023-11-13 16:10:00|7913.5|7913.5|7915.95|7915.95|7918.65|7918.65|7913.14|7913.14|0
1699892100000|2023-11-13 16:15:00|7915.63|7915.63|7914.18|7914.18|7916.33|7916.33|7912.75|7912.75|0
1699892400000|2023-11-13 16:20:00|7914.31|7914.31|7917.43|7917.43|7918.79|7918.79|7914.08|7914.08|0
1699892700000|2023-11-13 16:25:00|7915.61|7915.61|7925.8|7925.8|7925.82|7925.82|7915.61|7915.61|0
1699949700000|2023-11-14 08:15:00|7873.3|7873.3|7875.57|7875.57|7886.19|7886.19|7873.3|7873.3|0
1699950000000|2023-11-14 08:20:00|7877.58|7877.58|7888.06|7888.06|7897.08|7897.08|7877.58|7877.58|0
1699950300000|2023-11-14 08:25:00|7887.74|7887.74|7894.13|7894.13|7896.84|7896.84|7875.95|7875.95|0
1699950600000|2023-11-14 08:30:00|7892.31|7892.31|7878.63|7878.63|7892.31|7892.31|7878.63|7878.63|0
1699950900000|2023-11-14 08:35:00|7877.35|7877.35|7884.35|7884.35|7885.35|7885.35|7869.38|7869.38|0
1699951200000|2023-11-14 08:40:00|7886.17|7886.17|7879.7|7879.7|7889.53|7889.53|7879.06|7879.06|0
1699951500000|2023-11-14 08:45:00|7877.7|7877.7|7882.73|7882.73|7884.84|7884.84|7875.7|7875.7|0
1699951800000|2023-11-14 08:50:00|7882.41|7882.41|7894.37|7894.37|7896.87|7896.87|7882.41|7882.41|0
1699952100000|2023-11-14 08:55:00|7894.24|7894.24|7897.6|7897.6|7901.03|7901.03|7894.24|7894.24|0
1699952400000|2023-11-14 09:00:00|7897.28|7897.28|7894.48|7894.48|7904.33|7904.33|7894.48|7894.48|0
1699952700000|2023-11-14 09:05:00|7894|7894|7910.78|7910.78|7910.78|7910.78|7894|7894|0
1699953000000|2023-11-14 09:10:00|7912.78|7912.78|7910.36|7910.36|7914.89|7914.89|7908.6|7908.6|0
1699953300000|2023-11-14 09:15:00|7913.37|7913.37|7921.04|7921.04|7922.48|7922.48|7911.36|7911.36|0
1699953600000|2023-11-14 09:20:00|7921.36|7921.36|7922.9|7922.9|7928.06|7928.06|7921.1|7921.1|0
1699953900000|2023-11-14 09:25:00|7921.9|7921.9|7916.18|7916.18|7921.9|7921.9|7915.93|7915.93|0
1699954200000|2023-11-14 09:30:00|7914.35|7914.35|7903.28|7903.28|7914.35|7914.35|7902.8|7902.8|0
1699954500000|2023-11-14 09:35:00|7904.28|7904.28|7912.38|7912.38|7912.38|7912.38|7900.09|7900.09|0
1699954800000|2023-11-14 09:40:00|7914.2|7914.2|7901.68|7901.68|7914.2|7914.2|7901.68|7901.68|0
1699955100000|2023-11-14 09:45:00|7898.67|7898.67|7893.99|7893.99|7898.67|7898.67|7893.85|7893.85|0
1699955400000|2023-11-14 09:50:00|7891.98|7891.98|7884.55|7884.55|7894.02|7894.02|7884.55|7884.55|0
1699955700000|2023-11-14 09:55:00|7884.87|7884.87|7888.41|7888.41|7888.41|7888.41|7881.63|7881.63|0
1699956000000|2023-11-14 10:00:00|7889.05|7889.05|7874.78|7874.78|7889.05|7889.05|7874.78|7874.78|0
1699956300000|2023-11-14 10:05:00|7872.78|7872.78|7872.16|7872.16|7875.9|7875.9|7872.16|7872.16|0
1699956600000|2023-11-14 10:10:00|7870.16|7870.16|7883.08|7883.08|7883.08|7883.08|7870.16|7870.16|0
1699956900000|2023-11-14 10:15:00|7882.91|7882.91|7883.04|7883.04|7883.04|7883.04|7877.43|7877.43|0
1699957200000|2023-11-14 10:20:00|7884.86|7884.86|7884.82|7884.82|7885.86|7885.86|7879.5|7879.5|0
1699957500000|2023-11-14 10:25:00|7884.7|7884.7|7888.71|7888.71|7891.03|7891.03|7884.7|7884.7|0
1699957800000|2023-11-14 10:30:00|7887.71|7887.71|7888.85|7888.85|7888.85|7888.85|7886.35|7886.35|0
1699958100000|2023-11-14 10:35:00|7887.03|7887.03|7888.89|7888.89|7892.55|7892.55|7886.67|7886.67|0
1699958400000|2023-11-14 10:40:00|7889.61|7889.61|7887.25|7887.25|7891.43|7891.43|7886.93|7886.93|0
1699958700000|2023-11-14 10:45:00|7886.65|7886.65|7876.12|7876.12|7886.65|7886.65|7876.12|7876.12|0
1699959000000|2023-11-14 10:50:00|7876.24|7876.24|7883.45|7883.45|7883.45|7883.45|7876.24|7876.24|0
1699959300000|2023-11-14 10:55:00|7883.57|7883.57|7884.54|7884.54|7884.86|7884.86|7883.57|7883.57|0
1699959600000|2023-11-14 11:00:00|7883.57|7883.57|7886.16|7886.16|7886.98|7886.98|7882.57|7882.57|0
1699959900000|2023-11-14 11:05:00|7885.84|7885.84|7883.55|7883.55|7889.16|7889.16|7881.55|7881.55|0
1699960200000|2023-11-14 11:10:00|7883.18|7883.18|7887.23|7887.23|7890.36|7890.36|7883.18|7883.18|0
1699960500000|2023-11-14 11:15:00|7887.36|7887.36|7891.68|7891.68|7891.68|7891.68|7886.68|7886.68|0
1699960800000|2023-11-14 11:20:00|7891.51|7891.51|7895.99|7895.99|7897.99|7897.99|7891.34|7891.34|0
1699961100000|2023-11-14 11:25:00|7899.99|7899.99|7877.37|7877.37|7899.99|7899.99|7877.37|7877.37|0
1699961400000|2023-11-14 11:30:00|7876.37|7876.37|7879.1|7879.1|7879.22|7879.22|7872.22|7872.22|0
1699961700000|2023-11-14 11:35:00|7877.28|7877.28|7875.33|7875.33|7878.67|7878.67|7875.33|7875.33|0
1699962000000|2023-11-14 11:40:00|7873.33|7873.33|7873.85|7873.85|7873.85|7873.85|7869.06|7869.06|0
1699962300000|2023-11-14 11:45:00|7875.67|7875.67|7871.83|7871.83|7877.17|7877.17|7871.83|7871.83|0
1699962600000|2023-11-14 11:50:00|7873.78|7873.78|7894.17|7894.17|7894.17|7894.17|7873.78|7873.78|0
1699962900000|2023-11-14 11:55:00|7894.49|7894.49|7895.53|7895.53|7895.65|7895.65|7892.61|7892.61|0
1699963200000|2023-11-14 12:00:00|7894.89|7894.89|7904.36|7904.36|7906.87|7906.87|7894.57|7894.57|0
1699963500000|2023-11-14 12:05:00|7903.36|7903.36|7904.24|7904.24|7908.93|7908.93|7903.36|7903.36|0
1699963800000|2023-11-14 12:10:00|7905.24|7905.24|7905.83|7905.83|7909.45|7909.45|7901.82|7901.82|0
1699964100000|2023-11-14 12:15:00|7906.83|7906.83|7900.3|7900.3|7910.32|7910.32|7897.29|7897.29|0
1699964400000|2023-11-14 12:20:00|7902.3|7902.3|7903.44|7903.44|7905.44|7905.44|7896.56|7896.56|0
1699964700000|2023-11-14 12:25:00|7902.8|7902.8|7894.36|7894.36|7902.8|7902.8|7894.2|7894.2|0
1699965000000|2023-11-14 12:30:00|7896.18|7896.18|7887.92|7887.92|7896.78|7896.78|7883.8|7883.8|0
1699965300000|2023-11-14 12:35:00|7885.92|7885.92|7888.7|7888.7|7888.7|7888.7|7883.29|7883.29|0
1699965600000|2023-11-14 12:40:00|7887.7|7887.7|7890.62|7890.62|7892.3|7892.3|7885.3|7885.3|0
1699965900000|2023-11-14 12:45:00|7889.62|7889.62|7876.93|7876.93|7889.62|7889.62|7875.73|7875.73|0
1699966200000|2023-11-14 12:50:00|7876.61|7876.61|7878.74|7878.74|7879.49|7879.49|7875.73|7875.73|0
1699966500000|2023-11-14 12:55:00|7878.86|7878.86|7876.89|7876.89|7879.98|7879.98|7874.07|7874.07|0
1699966800000|2023-11-14 13:00:00|7880.54|7880.54|7884.41|7884.41|7887.83|7887.83|7880.54|7880.54|0
1699967100000|2023-11-14 13:05:00|7884.53|7884.53|7883.05|7883.05|7884.53|7884.53|7880.12|7880.12|0
1699967400000|2023-11-14 13:10:00|7883.37|7883.37|7881.33|7881.33|7884.15|7884.15|7880|7880|0
1699967700000|2023-11-14 13:15:00|7881.16|7881.16|7887.34|7887.34|7887.34|7887.34|7877.9|7877.9|0
1699968000000|2023-11-14 13:20:00|7887.98|7887.98|7894.48|7894.48|7894.48|7894.48|7887.42|7887.42|0
1699968300000|2023-11-14 13:25:00|7893.48|7893.48|7901.59|7901.59|7902.59|7902.59|7892|7892|0
1699968600000|2023-11-14 13:30:00|7902.59|7902.59|7915.75|7915.75|7938.01|7938.01|7900.96|7900.96|0
1699968900000|2023-11-14 13:35:00|7915.62|7915.62|7914.57|7914.57|7918.94|7918.94|7907.66|7907.66|0
1699969200000|2023-11-14 13:40:00|7913.57|7913.57|7901.43|7901.43|7917.21|7917.21|7901.43|7901.43|0
1699969500000|2023-11-14 13:45:00|7903.43|7903.43|7891.23|7891.23|7905.39|7905.39|7884.45|7884.45|0
1699969800000|2023-11-14 13:50:00|7893.06|7893.06|7898.08|7898.08|7898.08|7898.08|7878.12|7878.12|0
1699970100000|2023-11-14 13:55:00|7896.26|7896.26|7889.67|7889.67|7896.26|7896.26|7888.25|7888.25|0
1699970400000|2023-11-14 14:00:00|7888.67|7888.67|7898.28|7898.28|7898.28|7898.28|7884.34|7884.34|0
1699970700000|2023-11-14 14:05:00|7896.46|7896.46|7890.17|7890.17|7896.46|7896.46|7875.3|7875.3|0
1699971000000|2023-11-14 14:10:00|7891.99|7891.99|7891.25|7891.25|7896.64|7896.64|7888.18|7888.18|0
1699971300000|2023-11-14 14:15:00|7891.57|7891.57|7880.53|7880.53|7895.3|7895.3|7880.53|7880.53|0
1699971600000|2023-11-14 14:20:00|7879.53|7879.53|7866.9|7866.9|7879.53|7879.53|7863.24|7863.24|0
1699971900000|2023-11-14 14:25:00|7865.08|7865.08|7866.87|7866.87|7870.28|7870.28|7861.49|7861.49|0
1699972200000|2023-11-14 14:30:00|7862.98|7862.98|7848.46|7848.46|7867.8|7867.8|7842.11|7842.11|0
1699972500000|2023-11-14 14:35:00|7846.63|7846.63|7834.69|7834.69|7850.46|7850.46|7834.57|7834.57|0
1699972800000|2023-11-14 14:40:00|7834.37|7834.37|7819.4|7819.4|7836.2|7836.2|7815.76|7815.76|0
1699973100000|2023-11-14 14:45:00|7818.44|7818.44|7822.93|7822.93|7832.62|7832.62|7816.34|7816.34|0
1699973400000|2023-11-14 14:50:00|7822.81|7822.81|7835.34|7835.34|7835.34|7835.34|7820.67|7820.67|0
1699973700000|2023-11-14 14:55:00|7835.46|7835.46|7835.59|7835.59|7839.11|7839.11|7831.96|7831.96|0
1699974000000|2023-11-14 15:00:00|7835.83|7835.83|7819.53|7819.53|7836.45|7836.45|7813.33|7813.33|0
1699974300000|2023-11-14 15:05:00|7820.53|7820.53|7803.41|7803.41|7820.53|7820.53|7803.41|7803.41|0
1699974600000|2023-11-14 15:10:00|7803.17|7803.17|7797.94|7797.94|7808.33|7808.33|7797.94|7797.94|0
1699974900000|2023-11-14 15:15:00|7796.94|7796.94|7821.67|7821.67|7823.17|7823.17|7796.94|7796.94|0
1699975200000|2023-11-14 15:20:00|7821.99|7821.99|7821.99|7821.99|7832.23|7832.23|7819.87|7819.87|0
1699975500000|2023-11-14 15:25:00|7821.87|7821.87|7823.26|7823.26|7824.26|7824.26|7816.2|7816.2|0
1699975800000|2023-11-14 15:30:00|7822.26|7822.26|7822.48|7822.48|7823.26|7823.26|7815.56|7815.56|0
1699976100000|2023-11-14 15:35:00|7822.8|7822.8|7819.18|7819.18|7822.8|7822.8|7818.84|7818.84|0
1699976400000|2023-11-14 15:40:00|7818.18|7818.18|7803.65|7803.65|7818.18|7818.18|7802.65|7802.65|0
1699976700000|2023-11-14 15:45:00|7803.97|7803.97|7806.32|7806.32|7809.79|7809.79|7800.29|7800.29|0
1699977000000|2023-11-14 15:50:00|7806.56|7806.56|7804.06|7804.06|7808.68|7808.68|7801.25|7801.25|0
1699977300000|2023-11-14 15:55:00|7804.42|7804.42|7812.66|7812.66|7814.48|7814.48|7804.42|7804.42|0
1699977600000|2023-11-14 16:00:00|7812.76|7812.76|7812.2|7812.2|7817.78|7817.78|7811.2|7811.2|0
1699977900000|2023-11-14 16:05:00|7813.2|7813.2|7808.64|7808.64|7814.02|7814.02|7807.51|7807.51|0
1699978200000|2023-11-14 16:10:00|7808.52|7808.52|7810.33|7810.33|7810.41|7810.41|7806.27|7806.27|0
1699978500000|2023-11-14 16:15:00|7810.01|7810.01|7816.54|7816.54|7817.54|7817.54|7798.66|7798.66|0
1699978800000|2023-11-14 16:20:00|7816.64|7816.64|7810.03|7810.03|7818.76|7818.76|7807.22|7807.22|0
1699979100000|2023-11-14 16:25:00|7810.35|7810.35|7813.91|7813.91|7813.91|7813.91|7805.51|7805.51|0
1700036100000|2023-11-15 08:15:00|7821.61|7821.61|7829.43|7829.43|7844.2|7844.2|7821.61|7821.61|0
1700036400000|2023-11-15 08:20:00|7830.15|7830.15|7839.46|7839.46|7839.46|7839.46|7828.15|7828.15|0
1700036700000|2023-11-15 08:25:00|7839.78|7839.78|7833.84|7833.84|7845.79|7845.79|7832.98|7832.98|0
1700037000000|2023-11-15 08:30:00|7832.84|7832.84|7839.45|7839.45|7844.63|7844.63|7828.83|7828.83|0
1700037300000|2023-11-15 08:35:00|7840.73|7840.73|7839.56|7839.56|7842.16|7842.16|7836.52|7836.52|0
1700037600000|2023-11-15 08:40:00|7841.39|7841.39|7842.03|7842.03|7844.07|7844.07|7835.24|7835.24|0
1700037900000|2023-11-15 08:45:00|7845.03|7845.03|7849.95|7849.95|7851.77|7851.77|7842.93|7842.93|0
1700038200000|2023-11-15 08:50:00|7850.95|7850.95|7847.92|7847.92|7854.56|7854.56|7838.18|7838.18|0
1700038500000|2023-11-15 08:55:00|7845.92|7845.92|7853.56|7853.56|7854.04|7854.04|7844.1|7844.1|0
1700038800000|2023-11-15 09:00:00|7855.56|7855.56|7861.17|7861.17|7864.93|7864.93|7855.56|7855.56|0
1700039100000|2023-11-15 09:05:00|7861.49|7861.49|7866.41|7866.41|7867.41|7867.41|7856.81|7856.81|0
1700039400000|2023-11-15 09:10:00|7866.58|7866.58|7857.04|7857.04|7866.58|7866.58|7857.04|7857.04|0
1700039700000|2023-11-15 09:15:00|7857.68|7857.68|7857.2|7857.2|7861|7861|7853.93|7853.93|0
1700040000000|2023-11-15 09:20:00|7856.83|7856.83|7862.38|7862.38|7863.98|7863.98|7853.31|7853.31|0
1700040300000|2023-11-15 09:25:00|7863.34|7863.34|7865.52|7865.52|7865.52|7865.52|7860.06|7860.06|0
1700040600000|2023-11-15 09:30:00|7866.52|7866.52|7867.63|7867.63|7875.21|7875.21|7864.52|7864.52|0
1700040900000|2023-11-15 09:35:00|7865.81|7865.81|7855.05|7855.05|7865.81|7865.81|7855.05|7855.05|0
1700041200000|2023-11-15 09:40:00|7853.22|7853.22|7854.99|7854.99|7855.61|7855.61|7848.24|7848.24|0
1700041500000|2023-11-15 09:45:00|7853.99|7853.99|7863.43|7863.43|7863.43|7863.43|7853.99|7853.99|0
1700041800000|2023-11-15 09:50:00|7862.35|7862.35|7857.82|7857.82|7864.35|7864.35|7857.82|7857.82|0
1700042100000|2023-11-15 09:55:00|7857.1|7857.1|7856.68|7856.68|7861.44|7861.44|7856.68|7856.68|0
1700042400000|2023-11-15 10:00:00|7858.5|7858.5|7863.21|7863.21|7863.21|7863.21|7858.5|7858.5|0
1700042700000|2023-11-15 10:05:00|7865.03|7865.03|7864.08|7864.08|7869.27|7869.27|7864.08|7864.08|0
1700043000000|2023-11-15 10:10:00|7865.08|7865.08|7860.88|7860.88|7866.63|7866.63|7860.88|7860.88|0
1700043300000|2023-11-15 10:15:00|7858.88|7858.88|7866.13|7866.13|7866.13|7866.13|7858.88|7858.88|0
1700043600000|2023-11-15 10:20:00|7866.77|7866.77|7885.34|7885.34|7885.34|7885.34|7866.64|7866.64|0
1700043900000|2023-11-15 10:25:00|7887.16|7887.16|7894.19|7894.19|7895.59|7895.59|7887.16|7887.16|0
1700044200000|2023-11-15 10:30:00|7893.83|7893.83|7898.66|7898.66|7898.66|7898.66|7892.01|7892.01|0
1700044500000|2023-11-15 10:35:00|7898.41|7898.41|7904.57|7904.57|7904.91|7904.91|7897.79|7897.79|0
1700044800000|2023-11-15 10:40:00|7906.57|7906.57|7897.5|7897.5|7909.4|7909.4|7894.5|7894.5|0
1700045100000|2023-11-15 10:45:00|7895.68|7895.68|7874.86|7874.86|7895.68|7895.68|7874.86|7874.86|0
1700045400000|2023-11-15 10:50:00|7875.86|7875.86|7878.17|7878.17|7880.81|7880.81|7875.54|7875.54|0
1700045700000|2023-11-15 10:55:00|7876.34|7876.34|7877.68|7877.68|7879.5|7879.5|7874.34|7874.34|0
1700046000000|2023-11-15 11:00:00|7878|7878|7872.3|7872.3|7878|7878|7872.3|7872.3|0
1700046300000|2023-11-15 11:05:00|7872.18|7872.18|7875.31|7875.31|7878.84|7878.84|7872.16|7872.16|0
1700046600000|2023-11-15 11:10:00|7874.83|7874.83|7870.79|7870.79|7874.95|7874.95|7865.52|7865.52|0
1700046900000|2023-11-15 11:15:00|7870.47|7870.47|7870.83|7870.83|7873.49|7873.49|7870.23|7870.23|0
1700047200000|2023-11-15 11:20:00|7870.19|7870.19|7869.41|7869.41|7872.87|7872.87|7866.13|7866.13|0
1700047500000|2023-11-15 11:25:00|7871.23|7871.23|7870.03|7870.03|7873|7873|7868.71|7868.71|0
1700047800000|2023-11-15 11:30:00|7870.87|7870.87|7864.89|7864.89|7871.19|7871.19|7864.89|7864.89|0
1700048100000|2023-11-15 11:35:00|7864.57|7864.57|7863.46|7863.46|7866.78|7866.78|7863.46|7863.46|0
1700048400000|2023-11-15 11:40:00|7864.46|7864.46|7861.07|7861.07|7864.95|7864.95|7860.99|7860.99|0
1700048700000|2023-11-15 11:45:00|7860.95|7860.95|7855.35|7855.35|7861.39|7861.39|7855.35|7855.35|0
1700049000000|2023-11-15 11:50:00|7854.35|7854.35|7856.45|7856.45|7857.66|7857.66|7851.69|7851.69|0
1700049300000|2023-11-15 11:55:00|7856.33|7856.33|7865.47|7865.47|7870.93|7870.93|7855.33|7855.33|0
1700049600000|2023-11-15 12:00:00|7865.11|7865.11|7861.03|7861.03|7865.11|7865.11|7860.39|7860.39|0
1700049900000|2023-11-15 12:05:00|7860.9|7860.9|7844.15|7844.15|7860.9|7860.9|7844.15|7844.15|0
1700050200000|2023-11-15 12:10:00|7845.15|7845.15|7843.82|7843.82|7847.67|7847.67|7843.14|7843.14|0
1700050500000|2023-11-15 12:15:00|7842.82|7842.82|7844.46|7844.46|7848.33|7848.33|7842.82|7842.82|0
1700050800000|2023-11-15 12:20:00|7844.29|7844.29|7843.73|7843.73|7844.46|7844.46|7839.18|7839.18|0
1700051100000|2023-11-15 12:25:00|7843.85|7843.85|7850.19|7850.19|7850.87|7850.87|7843.85|7843.85|0
1700051400000|2023-11-15 12:30:00|7848.37|7848.37|7850.63|7850.63|7850.63|7850.63|7847.24|7847.24|0
1700051700000|2023-11-15 12:35:00|7851.23|7851.23|7855.59|7855.59|7855.59|7855.59|7851.23|7851.23|0
1700052000000|2023-11-15 12:40:00|7856.23|7856.23|7858.4|7858.4|7859.88|7859.88|7855.91|7855.91|0
1700052300000|2023-11-15 12:45:00|7857.39|7857.39|7857.05|7857.05|7862.01|7862.01|7854.79|7854.79|0
1700052600000|2023-11-15 12:50:00|7857.29|7857.29|7855.26|7855.26|7860.8|7860.8|7853.48|7853.48|0
1700052900000|2023-11-15 12:55:00|7853.44|7853.44|7861.2|7861.2|7861.32|7861.32|7853.44|7853.44|0
1700053200000|2023-11-15 13:00:00|7860.88|7860.88|7863.69|7863.69|7863.99|7863.99|7859.07|7859.07|0
1700053500000|2023-11-15 13:05:00|7863.37|7863.37|7865.4|7865.4|7865.72|7865.72|7860.47|7860.47|0
1700053800000|2023-11-15 13:10:00|7864.4|7864.4|7862.1|7862.1|7864.4|7864.4|7862.01|7862.01|0
1700054100000|2023-11-15 13:15:00|7861.98|7861.98|7870.92|7870.92|7871.1|7871.1|7859.8|7859.8|0
1700054400000|2023-11-15 13:20:00|7870.6|7870.6|7873.47|7873.47|7873.47|7873.47|7870.6|7870.6|0
1700054700000|2023-11-15 13:25:00|7872.83|7872.83|7871.56|7871.56|7875.29|7875.29|7870.33|7870.33|0
1700055000000|2023-11-15 13:30:00|7872.38|7872.38|7871.4|7871.4|7873.96|7873.96|7860.63|7860.63|0
1700055300000|2023-11-15 13:35:00|7871.16|7871.16|7864.25|7864.25|7871.16|7871.16|7863.25|7863.25|0
1700055600000|2023-11-15 13:40:00|7864.57|7864.57|7865.24|7865.24|7868.89|7868.89|7864.57|7864.57|0
1700055900000|2023-11-15 13:45:00|7864.92|7864.92|7866.91|7866.91|7870.22|7870.22|7864.26|7864.26|0
1700056200000|2023-11-15 13:50:00|7867.23|7867.23|7863.59|7863.59|7867.34|7867.34|7862.18|7862.18|0
1700056500000|2023-11-15 13:55:00|7863.91|7863.91|7855.6|7855.6|7865.53|7865.53|7855.6|7855.6|0
1700056800000|2023-11-15 14:00:00|7855.92|7855.92|7851.05|7851.05|7857.58|7857.58|7851.05|7851.05|0
1700057100000|2023-11-15 14:05:00|7849.23|7849.23|7853.94|7853.94|7854.46|7854.46|7849.23|7849.23|0
1700057400000|2023-11-15 14:10:00|7854.94|7854.94|7854.67|7854.67|7857.31|7857.31|7849.3|7849.3|0
1700057700000|2023-11-15 14:15:00|7854.35|7854.35|7855.26|7855.26|7856.88|7856.88|7852.19|7852.19|0
1700058000000|2023-11-15 14:20:00|7855.09|7855.09|7853.79|7853.79|7855.44|7855.44|7852.11|7852.11|0
1700058300000|2023-11-15 14:25:00|7853.62|7853.62|7859.71|7859.71|7860.71|7860.71|7849.44|7849.44|0
1700058600000|2023-11-15 14:30:00|7860.03|7860.03|7860.82|7860.82|7867.74|7867.74|7859.07|7859.07|0
1700058900000|2023-11-15 14:35:00|7859.82|7859.82|7847.96|7847.96|7860.5|7860.5|7847.96|7847.96|0
1700059200000|2023-11-15 14:40:00|7848.28|7848.28|7846.09|7846.09|7850.3|7850.3|7844.25|7844.25|0
1700059500000|2023-11-15 14:45:00|7847.91|7847.91|7833.93|7833.93|7850.43|7850.43|7833.55|7833.55|0
1700059800000|2023-11-15 14:50:00|7834.25|7834.25|7843.01|7843.01|7843.43|7843.43|7834.25|7834.25|0
1700060100000|2023-11-15 14:55:00|7842.69|7842.69|7842.08|7842.08|7845.52|7845.52|7836.38|7836.38|0
1700060400000|2023-11-15 15:00:00|7842.4|7842.4|7852.1|7852.1|7852.34|7852.34|7842.4|7842.4|0
1700060700000|2023-11-15 15:05:00|7851.78|7851.78|7853|7853|7856.99|7856.99|7846.22|7846.22|0
1700061000000|2023-11-15 15:10:00|7852.68|7852.68|7840.78|7840.78|7852.68|7852.68|7840.78|7840.78|0
1700061300000|2023-11-15 15:15:00|7841.78|7841.78|7834.53|7834.53|7841.78|7841.78|7833.57|7833.57|0
1700061600000|2023-11-15 15:20:00|7834.7|7834.7|7842.15|7842.15|7843.16|7843.16|7830.05|7830.05|0
1700061900000|2023-11-15 15:25:00|7840.15|7840.15|7831.43|7831.43|7840.15|7840.15|7826.24|7826.24|0
1700062200000|2023-11-15 15:30:00|7831.18|7831.18|7831.96|7831.96|7836.65|7836.65|7830.81|7830.81|0
1700062500000|2023-11-15 15:35:00|7832.28|7832.28|7819.46|7819.46|7832.65|7832.65|7819.12|7819.12|0
1700062800000|2023-11-15 15:40:00|7818.45|7818.45|7818|7818|7823.92|7823.92|7817.8|7817.8|0
1700063100000|2023-11-15 15:45:00|7817.8|7817.8|7812.95|7812.95|7819.36|7819.36|7809.13|7809.13|0
1700063400000|2023-11-15 15:50:00|7813.95|7813.95|7818.07|7818.07|7818.39|7818.39|7813.95|7813.95|0
1700063700000|2023-11-15 15:55:00|7818.39|7818.39|7816.86|7816.86|7820.38|7820.38|7815.46|7815.46|0
1700064000000|2023-11-15 16:00:00|7816.98|7816.98|7813.28|7813.28|7816.98|7816.98|7811.51|7811.51|0
1700064300000|2023-11-15 16:05:00|7815.11|7815.11|7826.21|7826.21|7827.67|7827.67|7812.55|7812.55|0
1700064600000|2023-11-15 16:10:00|7825.89|7825.89|7822.72|7822.72|7829.03|7829.03|7820.59|7820.59|0
1700064900000|2023-11-15 16:15:00|7822.84|7822.84|7825.99|7825.99|7825.99|7825.99|7820.88|7820.88|0
1700065200000|2023-11-15 16:20:00|7827.81|7827.81|7831.42|7831.42|7834.24|7834.24|7824.99|7824.99|0
1700065500000|2023-11-15 16:25:00|7829.6|7829.6|7824.82|7824.82|7833.08|7833.08|7824.63|7824.63|0
1700122500000|2023-11-16 08:15:00|7823.4|7823.4|7815.48|7815.48|7833.82|7833.82|7815.43|7815.43|0
1700122800000|2023-11-16 08:20:00|7814.2|7814.2|7819.79|7819.79|7819.83|7819.83|7811.45|7811.45|0
1700123100000|2023-11-16 08:25:00|7816.14|7816.14|7820.58|7820.58|7822.87|7822.87|7815.12|7815.12|0
1700123400000|2023-11-16 08:30:00|7821.22|7821.22|7823.06|7823.06|7826.36|7826.36|7817.78|7817.78|0
1700123700000|2023-11-16 08:35:00|7823.7|7823.7|7840.53|7840.53|7842.78|7842.78|7822.86|7822.86|0
1700124000000|2023-11-16 08:40:00|7840.78|7840.78|7840.08|7840.08|7847.61|7847.61|7834.46|7834.46|0
1700124300000|2023-11-16 08:45:00|7844.08|7844.08|7844.04|7844.04|7850.23|7850.23|7836.32|7836.32|0
1700124600000|2023-11-16 08:50:00|7844.36|7844.36|7851.32|7851.32|7852.31|7852.31|7844.36|7844.36|0
1700124900000|2023-11-16 08:55:00|7850.32|7850.32|7854.02|7854.02|7856.02|7856.02|7843|7843|0
1700125200000|2023-11-16 09:00:00|7853.7|7853.7|7843.31|7843.31|7853.7|7853.7|7839.02|7839.02|0
1700125500000|2023-11-16 09:05:00|7842.31|7842.31|7844.65|7844.65|7849.3|7849.3|7842.31|7842.31|0
1700125800000|2023-11-16 09:10:00|7846.48|7846.48|7848.76|7848.76|7851.22|7851.22|7845.24|7845.24|0
1700126100000|2023-11-16 09:15:00|7847.76|7847.76|7835.57|7835.57|7847.76|7847.76|7835.57|7835.57|0
1700126400000|2023-11-16 09:20:00|7835.2|7835.2|7842.08|7842.08|7842.08|7842.08|7832.6|7832.6|0
1700126700000|2023-11-16 09:25:00|7841.71|7841.71|7828.92|7828.92|7845.45|7845.45|7828.74|7828.74|0
1700127000000|2023-11-16 09:30:00|7828.28|7828.28|7841.37|7841.37|7841.45|7841.45|7828.18|7828.18|0
1700127300000|2023-11-16 09:35:00|7843.19|7843.19|7835.84|7835.84|7847.92|7847.92|7835.84|7835.84|0
1700127600000|2023-11-16 09:40:00|7836.16|7836.16|7843.17|7843.17|7843.73|7843.73|7836.16|7836.16|0
1700127900000|2023-11-16 09:45:00|7842.43|7842.43|7847.43|7847.43|7847.75|7847.75|7841.17|7841.17|0
1700128200000|2023-11-16 09:50:00|7846.43|7846.43|7853.59|7853.59|7855.17|7855.17|7846.31|7846.31|0
1700128500000|2023-11-16 09:55:00|7855.59|7855.59|7849.72|7849.72|7855.59|7855.59|7849.72|7849.72|0
1700128800000|2023-11-16 10:00:00|7850.72|7850.72|7853.11|7853.11|7856.26|7856.26|7850.72|7850.72|0
1700129100000|2023-11-16 10:05:00|7853.59|7853.59|7851.01|7851.01|7855.73|7855.73|7850.26|7850.26|0
1700129400000|2023-11-16 10:10:00|7850.69|7850.69|7847.59|7847.59|7855.13|7855.13|7847.59|7847.59|0
1700129700000|2023-11-16 10:15:00|7847.46|7847.46|7847.95|7847.95|7851.05|7851.05|7844.81|7844.81|0
1700130000000|2023-11-16 10:20:00|7847.83|7847.83|7849.05|7849.05|7851.27|7851.27|7846.71|7846.71|0
1700130300000|2023-11-16 10:25:00|7849.37|7849.37|7850.19|7850.19|7855.8|7855.8|7849.37|7849.37|0
1700130600000|2023-11-16 10:30:00|7849.55|7849.55|7849.61|7849.61|7849.69|7849.69|7847.73|7847.73|0
1700130900000|2023-11-16 10:35:00|7849.25|7849.25|7840.43|7840.43|7849.25|7849.25|7840.43|7840.43|0
1700131200000|2023-11-16 10:40:00|7841.44|7841.44|7841.65|7841.65|7845.55|7845.55|7840.67|7840.67|0
1700131500000|2023-11-16 10:45:00|7843.65|7843.65|7844.79|7844.79|7844.79|7844.79|7840.47|7840.47|0
1700131800000|2023-11-16 10:50:00|7846.62|7846.62|7852.92|7852.92|7852.92|7852.92|7844.79|7844.79|0
1700132100000|2023-11-16 10:55:00|7854.74|7854.74|7851.17|7851.17|7854.74|7854.74|7848.35|7848.35|0
1700132400000|2023-11-16 11:00:00|7851.29|7851.29|7852.12|7852.12|7857.72|7857.72|7851.29|7851.29|0
1700132700000|2023-11-16 11:05:00|7852.24|7852.24|7855.47|7855.47|7855.95|7855.95|7850.62|7850.62|0
1700133000000|2023-11-16 11:10:00|7855.6|7855.6|7853.82|7853.82|7855.6|7855.6|7852.14|7852.14|0
1700133300000|2023-11-16 11:15:00|7854.82|7854.82|7852.96|7852.96|7856.16|7856.16|7852.96|7852.96|0
1700133600000|2023-11-16 11:20:00|7853.6|7853.6|7853.78|7853.78|7855.92|7855.92|7851.78|7851.78|0
1700133900000|2023-11-16 11:25:00|7853.46|7853.46|7856.74|7856.74|7858.75|7858.75|7853.46|7853.46|0
1700134200000|2023-11-16 11:30:00|7857.1|7857.1|7856.96|7856.96|7859.61|7859.61|7853.78|7853.78|0
1700134500000|2023-11-16 11:35:00|7858.79|7858.79|7869.01|7869.01|7869.01|7869.01|7855.74|7855.74|0
1700134800000|2023-11-16 11:40:00|7870.83|7870.83|7869.05|7869.05|7872.47|7872.47|7867.61|7867.61|0
1700135100000|2023-11-16 11:45:00|7869.37|7869.37|7870.07|7870.07|7870.39|7870.39|7869.37|7869.37|0
1700135400000|2023-11-16 11:50:00|7869.33|7869.33|7864.69|7864.69|7869.97|7869.97|7864.01|7864.01|0
1700135700000|2023-11-16 11:55:00|7865.69|7865.69|7865.68|7865.68|7865.82|7865.82|7862.86|7862.86|0
1700136000000|2023-11-16 12:00:00|7865.36|7865.36|7866.34|7866.34|7869.44|7869.44|7864.36|7864.36|0
1700136300000|2023-11-16 12:05:00|7867.34|7867.34|7856.87|7856.87|7869.16|7869.16|7856.87|7856.87|0
1700136600000|2023-11-16 12:10:00|7854.87|7854.87|7846.47|7846.47|7855.12|7855.12|7846.35|7846.35|0
1700136900000|2023-11-16 12:15:00|7846.15|7846.15|7843.64|7843.64|7846.15|7846.15|7836.88|7836.88|0
1700137200000|2023-11-16 12:20:00|7842.64|7842.64|7843.13|7843.13|7843.5|7843.5|7839.18|7839.18|0
1700137500000|2023-11-16 12:25:00|7843.37|7843.37|7843.98|7843.98|7846.98|7846.98|7842.49|7842.49|0
1700137800000|2023-11-16 12:30:00|7842.98|7842.98|7834.15|7834.15|7842.98|7842.98|7834.15|7834.15|0
1700138100000|2023-11-16 12:35:00|7834.27|7834.27|7829.21|7829.21|7834.27|7834.27|7829.21|7829.21|0
1700138400000|2023-11-16 12:40:00|7828.21|7828.21|7824.39|7824.39|7828.64|7828.64|7824.39|7824.39|0
1700138700000|2023-11-16 12:45:00|7824.14|7824.14|7824|7824|7827.43|7827.43|7821.81|7821.81|0
1700139000000|2023-11-16 12:50:00|7824.12|7824.12|7819.46|7819.46|7825.13|7825.13|7819.46|7819.46|0
1700139300000|2023-11-16 12:55:00|7819.78|7819.78|7822.82|7822.82|7824.7|7824.7|7819.46|7819.46|0
1700139600000|2023-11-16 13:00:00|7823.82|7823.82|7821.55|7821.55|7825.24|7825.24|7818.79|7818.79|0
1700139900000|2023-11-16 13:05:00|7819.73|7819.73|7822.7|7822.7|7822.95|7822.95|7818.73|7818.73|0
1700140200000|2023-11-16 13:10:00|7822.81|7822.81|7823.45|7823.45|7825.27|7825.27|7820.8|7820.8|0
1700140500000|2023-11-16 13:15:00|7821.63|7821.63|7823.39|7823.39|7823.88|7823.88|7820.99|7820.99|0
1700140800000|2023-11-16 13:20:00|7824.03|7824.03|7830.06|7830.06|7831.7|7831.7|7824.03|7824.03|0
1700141100000|2023-11-16 13:25:00|7831.06|7831.06|7836.21|7836.21|7836.21|7836.21|7829.14|7829.14|0
1700141400000|2023-11-16 13:30:00|7838.22|7838.22|7831.14|7831.14|7842.23|7842.23|7830.86|7830.86|0
1700141700000|2023-11-16 13:35:00|7831.46|7831.46|7823.75|7823.75|7832.46|7832.46|7822.75|7822.75|0
1700142000000|2023-11-16 13:40:00|7822.75|7822.75|7821.34|7821.34|7824.07|7824.07|7818.67|7818.67|0
1700142300000|2023-11-16 13:45:00|7822.34|7822.34|7822.15|7822.15|7823.62|7823.62|7814.86|7814.86|0
1700142600000|2023-11-16 13:50:00|7823.15|7823.15|7821.76|7821.76|7824.97|7824.97|7821.48|7821.48|0
1700142900000|2023-11-16 13:55:00|7823.58|7823.58|7822.19|7822.19|7827.16|7827.16|7822.19|7822.19|0
1700143200000|2023-11-16 14:00:00|7822.51|7822.51|7825.61|7825.61|7826.93|7826.93|7821.14|7821.14|0
1700143500000|2023-11-16 14:05:00|7825.44|7825.44|7824.45|7824.45|7825.44|7825.44|7818.45|7818.45|0
1700143800000|2023-11-16 14:10:00|7824.13|7824.13|7819.27|7819.27|7824.13|7824.13|7818.9|7818.9|0
1700144100000|2023-11-16 14:15:00|7818.63|7818.63|7814.02|7814.02|7818.63|7818.63|7809.18|7809.18|0
1700144400000|2023-11-16 14:20:00|7814.76|7814.76|7813.61|7813.61|7815.4|7815.4|7810.75|7810.75|0
1700144700000|2023-11-16 14:25:00|7811.79|7811.79|7800.35|7800.35|7811.79|7811.79|7795.96|7795.96|0
1700145000000|2023-11-16 14:30:00|7801.43|7801.43|7796.77|7796.77|7803.74|7803.74|7793.74|7793.74|0
1700145300000|2023-11-16 14:35:00|7797.09|7797.09|7795.86|7795.86|7798.58|7798.58|7794.01|7794.01|0
1700145600000|2023-11-16 14:40:00|7797.68|7797.68|7792.15|7792.15|7798.94|7798.94|7790.64|7790.64|0
1700145900000|2023-11-16 14:45:00|7791.53|7791.53|7794.95|7794.95|7795.26|7795.26|7789.85|7789.85|0
1700146200000|2023-11-16 14:50:00|7793.95|7793.95|7801.27|7801.27|7807.23|7807.23|7791.93|7791.93|0
1700146500000|2023-11-16 14:55:00|7802.23|7802.23|7798.58|7798.58|7806.11|7806.11|7796.76|7796.76|0
1700146800000|2023-11-16 15:00:00|7797.94|7797.94|7792.47|7792.47|7798.44|7798.44|7792.47|7792.47|0
1700147100000|2023-11-16 15:05:00|7791.98|7791.98|7793.5|7793.5|7800.78|7800.78|7790.68|7790.68|0
1700147400000|2023-11-16 15:10:00|7794.61|7794.61|7783.23|7783.23|7796.43|7796.43|7783.23|7783.23|0
1700147700000|2023-11-16 15:15:00|7785.05|7785.05|7789.64|7789.64|7790.03|7790.03|7784.23|7784.23|0
1700148000000|2023-11-16 15:20:00|7789.4|7789.4|7786.86|7786.86|7790.75|7790.75|7785.86|7785.86|0
1700148300000|2023-11-16 15:25:00|7787.18|7787.18|7779.57|7779.57|7788.24|7788.24|7775.47|7775.47|0
1700148600000|2023-11-16 15:30:00|7780.57|7780.57|7784.14|7784.14|7791.58|7791.58|7778.93|7778.93|0
1700148900000|2023-11-16 15:35:00|7784.38|7784.38|7786.65|7786.65|7788.65|7788.65|7784.38|7784.38|0
1700149200000|2023-11-16 15:40:00|7786.97|7786.97|7770.43|7770.43|7791.29|7791.29|7768.48|7768.48|0
1700149500000|2023-11-16 15:45:00|7770.31|7770.31|7768.24|7768.24|7774.77|7774.77|7763.43|7763.43|0
1700149800000|2023-11-16 15:50:00|7767.74|7767.74|7771.57|7771.57|7771.99|7771.99|7766.48|7766.48|0
1700150100000|2023-11-16 15:55:00|7769.74|7769.74|7771.92|7771.92|7774.41|7774.41|7766.05|7766.05|0
1700150400000|2023-11-16 16:00:00|7772.29|7772.29|7769.19|7769.19|7774.05|7774.05|7765.46|7765.46|0
1700150700000|2023-11-16 16:05:00|7768.19|7768.19|7771.02|7771.02|7775.21|7775.21|7766.48|7766.48|0
1700151000000|2023-11-16 16:10:00|7770.7|7770.7|7767.91|7767.91|7770.7|7770.7|7764.37|7764.37|0
1700151300000|2023-11-16 16:15:00|7768.03|7768.03|7764.44|7764.44|7769.19|7769.19|7763.96|7763.96|0
1700151600000|2023-11-16 16:20:00|7764.76|7764.76|7760.98|7760.98|7767.28|7767.28|7760.66|7760.66|0
1700151900000|2023-11-16 16:25:00|7761.15|7761.15|7762.37|7762.37|7762.37|7762.37|7756.5|7756.5|0
1700208900000|2023-11-17 08:15:00|7765.19|7765.19|7762.66|7762.66|7766.74|7766.74|7758.23|7758.23|0
1700209200000|2023-11-17 08:20:00|7764.48|7764.48|7761.47|7761.47|7764.48|7764.48|7758.28|7758.28|0
1700209500000|2023-11-17 08:25:00|7761.22|7761.22|7763.93|7763.93|7763.93|7763.93|7752.67|7752.67|0
1700209800000|2023-11-17 08:30:00|7762.93|7762.93|7766.52|7766.52|7768.67|7768.67|7759.3|7759.3|0
1700210100000|2023-11-17 08:35:00|7764.7|7764.7|7767.11|7767.11|7770.5|7770.5|7764.46|7764.46|0
1700210400000|2023-11-17 08:40:00|7769.11|7769.11|7770.56|7770.56|7775.18|7775.18|7764.49|7764.49|0
1700210700000|2023-11-17 08:45:00|7770.88|7770.88|7777.89|7777.89|7779.71|7779.71|7768.18|7768.18|0
1700211000000|2023-11-17 08:50:00|7777.52|7777.52|7775.62|7775.62|7778.13|7778.13|7774.98|7774.98|0
1700211300000|2023-11-17 08:55:00|7775.25|7775.25|7783.17|7783.17|7783.17|7783.17|7770.03|7770.03|0
1700211600000|2023-11-17 09:00:00|7782.17|7782.17|7776.52|7776.52|7782.17|7782.17|7772.81|7772.81|0
1700211900000|2023-11-17 09:05:00|7776.88|7776.88|7781.77|7781.77|7784.34|7784.34|7776.88|7776.88|0
1700212200000|2023-11-17 09:10:00|7779.95|7779.95|7787.34|7787.34|7788.26|7788.26|7779.95|7779.95|0
1700212500000|2023-11-17 09:15:00|7787.21|7787.21|7782.23|7782.23|7787.39|7787.39|7782.23|7782.23|0
1700212800000|2023-11-17 09:20:00|7781.59|7781.59|7782.4|7782.4|7783.72|7783.72|7781.21|7781.21|0
1700213100000|2023-11-17 09:25:00|7784.22|7784.22|7791.79|7791.79|7791.79|7791.79|7781.4|7781.4|0
1700213400000|2023-11-17 09:30:00|7791.42|7791.42|7787.71|7787.71|7791.67|7791.67|7782.89|7782.89|0
1700213700000|2023-11-17 09:35:00|7787.83|7787.83|7790.35|7790.35|7790.35|7790.35|7786.89|7786.89|0
1700214000000|2023-11-17 09:40:00|7792.18|7792.18|7789.97|7789.97|7792.18|7792.18|7787.31|7787.31|0
1700214300000|2023-11-17 09:45:00|7790.97|7790.97|7783.07|7783.07|7792.79|7792.79|7781.46|7781.46|0
1700214600000|2023-11-17 09:50:00|7783.39|7783.39|7783.09|7783.09|7788.17|7788.17|7783.07|7783.07|0
1700214900000|2023-11-17 09:55:00|7782.77|7782.77|7776.6|7776.6|7782.77|7782.77|7776.28|7776.28|0
1700215200000|2023-11-17 10:00:00|7776.92|7776.92|7781.69|7781.69|7786.41|7786.41|7776.92|7776.92|0
1700215500000|2023-11-17 10:05:00|7782.01|7782.01|7789.53|7789.53|7791.94|7791.94|7782.01|7782.01|0
1700215800000|2023-11-17 10:10:00|7789.89|7789.89|7789.59|7789.59|7789.89|7789.89|7789.4|7789.4|0
1700216100000|2023-11-17 10:15:00|7791.41|7791.41|7801.49|7801.49|7801.49|7801.49|7790.77|7790.77|0
1700216400000|2023-11-17 10:20:00|7801.17|7801.17|7807.04|7807.04|7807.04|7807.04|7796.69|7796.69|0
1700216700000|2023-11-17 10:25:00|7806.92|7806.92|7811.33|7811.33|7813.23|7813.23|7806.24|7806.24|0
1700217000000|2023-11-17 10:30:00|7811.01|7811.01|7807.93|7807.93|7812.62|7812.62|7807.15|7807.15|0
1700217300000|2023-11-17 10:35:00|7807.61|7807.61|7796.55|7796.55|7807.61|7807.61|7794.03|7794.03|0
1700217600000|2023-11-17 10:40:00|7796.3|7796.3|7802.83|7802.83|7803.83|7803.83|7795.1|7795.1|0
1700217900000|2023-11-17 10:45:00|7804.65|7804.65|7801.64|7801.64|7807.47|7807.47|7801.64|7801.64|0
1700218200000|2023-11-17 10:50:00|7803.46|7803.46|7805.6|7805.6|7808.62|7808.62|7803.46|7803.46|0
1700218500000|2023-11-17 10:55:00|7805.28|7805.28|7803.35|7803.35|7805.28|7805.28|7801.03|7801.03|0
1700218800000|2023-11-17 11:00:00|7803.03|7803.03|7793.27|7793.27|7803.03|7803.03|7792.95|7792.95|0
1700219100000|2023-11-17 11:05:00|7795.09|7795.09|7795.34|7795.34|7797.02|7797.02|7792.8|7792.8|0
1700219400000|2023-11-17 11:10:00|7794.97|7794.97|7794.63|7794.63|7800.85|7800.85|7793.97|7793.97|0
1700219700000|2023-11-17 11:15:00|7796.45|7796.45|7792.03|7792.03|7797.09|7797.09|7792.03|7792.03|0
1700220000000|2023-11-17 11:20:00|7788.38|7788.38|7790.35|7790.35|7792.79|7792.79|7787.6|7787.6|0
1700220300000|2023-11-17 11:25:00|7789.71|7789.71|7785.16|7785.16|7789.71|7789.71|7783.8|7783.8|0
1700220600000|2023-11-17 11:30:00|7783.84|7783.84|7782.55|7782.55|7783.84|7783.84|7779.39|7779.39|0
1700220900000|2023-11-17 11:35:00|7782.23|7782.23|7779.45|7779.45|7782.97|7782.97|7778.63|7778.63|0
1700221200000|2023-11-17 11:40:00|7778.81|7778.81|7779.74|7779.74|7779.74|7779.74|7775.85|7775.85|0
1700221500000|2023-11-17 11:45:00|7778.74|7778.74|7779.96|7779.96|7784.08|7784.08|7778.13|7778.13|0
1700221800000|2023-11-17 11:50:00|7779.64|7779.64|7778.92|7778.92|7779.64|7779.64|7778.6|7778.6|0
1700222100000|2023-11-17 11:55:00|7779.05|7779.05|7776.04|7776.04|7780.87|7780.87|7771.21|7771.21|0
1700222400000|2023-11-17 12:00:00|7777.04|7777.04|7773.23|7773.23|7779.04|7779.04|7768.09|7768.09|0
1700222700000|2023-11-17 12:05:00|7775.24|7775.24|7778.05|7778.05|7778.19|7778.19|7775.22|7775.22|0
1700223000000|2023-11-17 12:10:00|7776.23|7776.23|7773|7773|7776.23|7776.23|7772.26|7772.26|0
1700223300000|2023-11-17 12:15:00|7772.88|7772.88|7770.77|7770.77|7773.84|7773.84|7770.77|7770.77|0
1700223600000|2023-11-17 12:20:00|7771.41|7771.41|7771.17|7771.17|7771.41|7771.41|7770.41|7770.41|0
1700223900000|2023-11-17 12:25:00|7771.65|7771.65|7766.94|7766.94|7773.87|7773.87|7766.94|7766.94|0
1700224200000|2023-11-17 12:30:00|7766.82|7766.82|7765.74|7765.74|7767.71|7767.71|7765.74|7765.74|0
1700224500000|2023-11-17 12:35:00|7763.92|7763.92|7769.97|7769.97|7770.97|7770.97|7763.92|7763.92|0
1700224800000|2023-11-17 12:40:00|7770.97|7770.97|7754.09|7754.09|7770.97|7770.97|7754.09|7754.09|0
1700225100000|2023-11-17 12:45:00|7753.77|7753.77|7760.29|7760.29|7760.29|7760.29|7748.82|7748.82|0
1700225400000|2023-11-17 12:50:00|7762.29|7762.29|7767.27|7767.27|7767.27|7767.27|7762.29|7762.29|0
1700225700000|2023-11-17 12:55:00|7767.1|7767.1|7763.06|7763.06|7769.27|7769.27|7763.06|7763.06|0
1700226000000|2023-11-17 13:00:00|7763.38|7763.38|7765.58|7765.58|7767.38|7767.38|7763.38|7763.38|0
1700226300000|2023-11-17 13:05:00|7765.34|7765.34|7768.9|7768.9|7768.9|7768.9|7765.34|7765.34|0
1700226600000|2023-11-17 13:10:00|7768.58|7768.58|7768.32|7768.32|7768.82|7768.82|7763.31|7763.31|0
1700226900000|2023-11-17 13:15:00|7768.64|7768.64|7770.34|7770.34|7771.46|7771.46|7768.64|7768.64|0
1700227200000|2023-11-17 13:20:00|7770.66|7770.66|7774.37|7774.37|7774.37|7774.37|7770.66|7770.66|0
1700227500000|2023-11-17 13:25:00|7773.37|7773.37|7772.66|7772.66|7774.69|7774.69|7771.55|7771.55|0
1700227800000|2023-11-17 13:30:00|7773.66|7773.66|7770.76|7770.76|7774.15|7774.15|7770.76|7770.76|0
1700228100000|2023-11-17 13:35:00|7772.58|7772.58|7763.8|7763.8|7772.58|7772.58|7762.8|7762.8|0
1700228400000|2023-11-17 13:40:00|7763.48|7763.48|7760.28|7760.28|7763.48|7763.48|7759.83|7759.83|0
1700228700000|2023-11-17 13:45:00|7761.28|7761.28|7754.05|7754.05|7761.28|7761.28|7753.92|7753.92|0
1700229000000|2023-11-17 13:50:00|7753.73|7753.73|7746.58|7746.58|7759.19|7759.19|7746.58|7746.58|0
1700229300000|2023-11-17 13:55:00|7748.4|7748.4|7760.43|7760.43|7760.43|7760.43|7748.13|7748.13|0
1700229600000|2023-11-17 14:00:00|7760.23|7760.23|7754.61|7754.61|7760.23|7760.23|7753.29|7753.29|0
1700229900000|2023-11-17 14:05:00|7753.97|7753.97|7741.75|7741.75|7754.29|7754.29|7741.75|7741.75|0
1700230200000|2023-11-17 14:10:00|7742.75|7742.75|7748.25|7748.25|7748.25|7748.25|7740.31|7740.31|0
1700230500000|2023-11-17 14:15:00|7748.57|7748.57|7757.37|7757.37|7758.55|7758.55|7748.57|7748.57|0
1700230800000|2023-11-17 14:20:00|7757.05|7757.05|7758.64|7758.64|7758.64|7758.64|7754.99|7754.99|0
1700231100000|2023-11-17 14:25:00|7756.81|7756.81|7755.05|7755.05|7769.2|7769.2|7753.05|7753.05|0
1700231400000|2023-11-17 14:30:00|7755.69|7755.69|7754.42|7754.42|7757.06|7757.06|7747.77|7747.77|0
1700231700000|2023-11-17 14:35:00|7756.24|7756.24|7756.56|7756.56|7762.38|7762.38|7754.42|7754.42|0
1700232000000|2023-11-17 14:40:00|7758.38|7758.38|7755.11|7755.11|7758.38|7758.38|7750.54|7750.54|0
1700232300000|2023-11-17 14:45:00|7755.43|7755.43|7767.44|7767.44|7767.44|7767.44|7755.43|7755.43|0
1700232600000|2023-11-17 14:50:00|7767.12|7767.12|7762.86|7762.86|7767.36|7767.36|7760.39|7760.39|0
1700232900000|2023-11-17 14:55:00|7763.86|7763.86|7765.74|7765.74|7770.5|7770.5|7761.57|7761.57|0
1700233200000|2023-11-17 15:00:00|7765.98|7765.98|7768.6|7768.6|7771.7|7771.7|7764.98|7764.98|0
1700233500000|2023-11-17 15:05:00|7768.48|7768.48|7765.69|7765.69|7771.56|7771.56|7765.69|7765.69|0
1700233800000|2023-11-17 15:10:00|7764.69|7764.69|7769.22|7769.22|7771.36|7771.36|7763.51|7763.51|0
1700234100000|2023-11-17 15:15:00|7771.04|7771.04|7767.11|7767.11|7774.19|7774.19|7765.28|7765.28|0
1700234400000|2023-11-17 15:20:00|7767.23|7767.23|7758.79|7758.79|7769.05|7769.05|7758.79|7758.79|0
1700234700000|2023-11-17 15:25:00|7759.79|7759.79|7754.57|7754.57|7763.12|7763.12|7752.31|7752.31|0
1700235000000|2023-11-17 15:30:00|7755.58|7755.58|7754.57|7754.57|7757.53|7757.53|7753.57|7753.57|0
1700235300000|2023-11-17 15:35:00|7755.58|7755.58|7753.12|7753.12|7756.78|7756.78|7748.98|7748.98|0
1700235600000|2023-11-17 15:40:00|7753|7753|7753.84|7753.84|7758.48|7758.48|7752.8|7752.8|0
1700235900000|2023-11-17 15:45:00|7753.96|7753.96|7759.98|7759.98|7759.98|7759.98|7751.4|7751.4|0
1700236200000|2023-11-17 15:50:00|7760.98|7760.98|7763.18|7763.18|7764.18|7764.18|7756.86|7756.86|0
1700236500000|2023-11-17 15:55:00|7762.86|7762.86|7752.93|7752.93|7762.86|7762.86|7751.61|7751.61|0
1700236800000|2023-11-17 16:00:00|7752.81|7752.81|7749.17|7749.17|7752.81|7752.81|7747.24|7747.24|0
1700237100000|2023-11-17 16:05:00|7748.85|7748.85|7741.53|7741.53|7749.85|7749.85|7741.53|7741.53|0
1700237400000|2023-11-17 16:10:00|7743.36|7743.36|7745.68|7745.68|7747.88|7747.88|7743.36|7743.36|0
1700237700000|2023-11-17 16:15:00|7744.68|7744.68|7748.85|7748.85|7750.24|7750.24|7744.68|7744.68|0
1700238000000|2023-11-17 16:20:00|7748.95|7748.95|7752.56|7752.56|7753.72|7753.72|7748.95|7748.95|0
1700238300000|2023-11-17 16:25:00|7752.24|7752.24|7749.33|7749.33|7755.14|7755.14|7748.15|7748.15|0
1700468100000|2023-11-20 08:15:00|7776.23|7776.23|7779.9|7779.9|7781.05|7781.05|7766.35|7766.35|0
1700468400000|2023-11-20 08:20:00|7778.94|7778.94|7779.35|7779.35|7781.53|7781.53|7776.94|7776.94|0
1700468700000|2023-11-20 08:25:00|7779.03|7779.03|7785.38|7785.38|7789.18|7789.18|7778.71|7778.71|0
1700469000000|2023-11-20 08:30:00|7785.7|7785.7|7806.01|7806.01|7806.01|7806.01|7783.87|7783.87|0
1700469300000|2023-11-20 08:35:00|7804.01|7804.01|7805.09|7805.09|7809.25|7809.25|7804.01|7804.01|0
1700469600000|2023-11-20 08:40:00|7804.09|7804.09|7787.47|7787.47|7804.09|7804.09|7786.15|7786.15|0
1700469900000|2023-11-20 08:45:00|7791.12|7791.12|7793.88|7793.88|7793.94|7793.94|7786.3|7786.3|0
1700470200000|2023-11-20 08:50:00|7794.88|7794.88|7831.74|7831.74|7831.74|7831.74|7794.2|7794.2|0
1700470500000|2023-11-20 08:55:00|7830.74|7830.74|7814.09|7814.09|7831.2|7831.2|7813.09|7813.09|0
1700470800000|2023-11-20 09:00:00|7816.09|7816.09|7813.91|7813.91|7817.1|7817.1|7804.84|7804.84|0
1700471100000|2023-11-20 09:05:00|7817.91|7817.91|7822.88|7822.88|7828.62|7828.62|7817.91|7817.91|0
1700471400000|2023-11-20 09:10:00|7823.88|7823.88|7825.84|7825.84|7826.76|7826.76|7821.98|7821.98|0
1700471700000|2023-11-20 09:15:00|7826.8|7826.8|7819.01|7819.01|7827.52|7827.52|7819.01|7819.01|0
1700472000000|2023-11-20 09:20:00|7821.01|7821.01|7818.64|7818.64|7825.78|7825.78|7816.32|7816.32|0
1700472300000|2023-11-20 09:25:00|7818.32|7818.32|7816.28|7816.28|7819.92|7819.92|7816.28|7816.28|0
1700472600000|2023-11-20 09:30:00|7814.46|7814.46|7818.9|7818.9|7819.1|7819.1|7810.35|7810.35|0
1700472900000|2023-11-20 09:35:00|7817.9|7817.9|7818.3|7818.3|7819.15|7819.15|7816.9|7816.9|0
1700473200000|2023-11-20 09:40:00|7818.62|7818.62|7820.52|7820.52|7821.44|7821.44|7818.44|7818.44|0
1700473500000|2023-11-20 09:45:00|7820.28|7820.28|7816.53|7816.53|7820.28|7820.28|7815.67|7815.67|0
1700473800000|2023-11-20 09:50:00|7816.4|7816.4|7815.55|7815.55|7816.65|7816.65|7813.76|7813.76|0
1700474100000|2023-11-20 09:55:00|7814.95|7814.95|7794.03|7794.03|7814.95|7814.95|7794.03|7794.03|0
1700474400000|2023-11-20 10:00:00|7793.03|7793.03|7784.66|7784.66|7795.65|7795.65|7784.66|7784.66|0
1700474700000|2023-11-20 10:05:00|7783.66|7783.66|7790.97|7790.97|7794.06|7794.06|7783.66|7783.66|0
1700475000000|2023-11-20 10:10:00|7791.97|7791.97|7789.82|7789.82|7791.97|7791.97|7784.68|7784.68|0
1700475300000|2023-11-20 10:15:00|7790.82|7790.82|7789.99|7789.99|7791.81|7791.81|7787.17|7787.17|0
1700475600000|2023-11-20 10:20:00|7786.99|7786.99|7780.34|7780.34|7786.99|7786.99|7778.52|7778.52|0
1700475900000|2023-11-20 10:25:00|7780.17|7780.17|7768.78|7768.78|7780.17|7780.17|7767.9|7767.9|0
1700476200000|2023-11-20 10:30:00|7769.78|7769.78|7773.09|7773.09|7774.67|7774.67|7769.78|7769.78|0
1700476500000|2023-11-20 10:35:00|7774.91|7774.91|7778.33|7778.33|7778.65|7778.65|7770.95|7770.95|0
1700476800000|2023-11-20 10:40:00|7779.33|7779.33|7782.11|7782.11|7785.09|7785.09|7779.33|7779.33|0
1700477100000|2023-11-20 10:45:00|7783.94|7783.94|7786.93|7786.93|7787.95|7787.95|7783.94|7783.94|0
1700477400000|2023-11-20 10:50:00|7786.81|7786.81|7789.25|7789.25|7789.25|7789.25|7781.47|7781.47|0
1700477700000|2023-11-20 10:55:00|7791.07|7791.07|7789.13|7789.13|7791.13|7791.13|7788.81|7788.81|0
1700478000000|2023-11-20 11:00:00|7790.95|7790.95|7800.64|7800.64|7800.96|7800.96|7790.31|7790.31|0
1700478300000|2023-11-20 11:05:00|7800.96|7800.96|7797.26|7797.26|7801.58|7801.58|7797.26|7797.26|0
1700478600000|2023-11-20 11:10:00|7795.25|7795.25|7789.63|7789.63|7796.68|7796.68|7789.51|7789.51|0
1700478900000|2023-11-20 11:15:00|7789.76|7789.76|7793.56|7793.56|7795.24|7795.24|7789.76|7789.76|0
1700479200000|2023-11-20 11:20:00|7791.74|7791.74|7797.47|7797.47|7797.47|7797.47|7791.22|7791.22|0
1700479500000|2023-11-20 11:25:00|7795.46|7795.46|7796.71|7796.71|7796.71|7796.71|7794.46|7794.46|0
1700479800000|2023-11-20 11:30:00|7798.53|7798.53|7801.15|7801.15|7804.3|7804.3|7798.53|7798.53|0
1700480100000|2023-11-20 11:35:00|7801.02|7801.02|7799.44|7799.44|7801.02|7801.02|7799.44|7799.44|0
1700480400000|2023-11-20 11:40:00|7800.08|7800.08|7800.44|7800.44|7802.2|7802.2|7800.08|7800.08|0
1700480700000|2023-11-20 11:45:00|7801.44|7801.44|7799.98|7799.98|7805.8|7805.8|7798.61|7798.61|0
1700481000000|2023-11-20 11:50:00|7800.1|7800.1|7802.53|7802.53|7802.53|7802.53|7798.28|7798.28|0
1700481300000|2023-11-20 11:55:00|7801.89|7801.89|7799.68|7799.68|7802.75|7802.75|7799.04|7799.04|0
1700481600000|2023-11-20 12:00:00|7797.86|7797.86|7806.13|7806.13|7807.13|7807.13|7797.54|7797.54|0
1700481900000|2023-11-20 12:05:00|7806.25|7806.25|7806.6|7806.6|7810.24|7810.24|7806.25|7806.25|0
1700482200000|2023-11-20 12:10:00|7806.23|7806.23|7804.59|7804.59|7806.23|7806.23|7804.35|7804.35|0
1700482500000|2023-11-20 12:15:00|7804.47|7804.47|7798.87|7798.87|7804.47|7804.47|7798.87|7798.87|0
1700482800000|2023-11-20 12:20:00|7800.69|7800.69|7792.39|7792.39|7800.69|7800.69|7792.39|7792.39|0
1700483100000|2023-11-20 12:25:00|7793.39|7793.39|7792.89|7792.89|7793.89|7793.89|7792.07|7792.07|0
1700483400000|2023-11-20 12:30:00|7794.71|7794.71|7796.71|7796.71|7798.72|7798.72|7793.71|7793.71|0
1700483700000|2023-11-20 12:35:00|7794.89|7794.89|7787.96|7787.96|7795.13|7795.13|7786.02|7786.02|0
1700484000000|2023-11-20 12:40:00|7789.78|7789.78|7791.97|7791.97|7794.67|7794.67|7789.66|7789.66|0
1700484300000|2023-11-20 12:45:00|7792.98|7792.98|7793.3|7793.3|7793.62|7793.62|7792.98|7792.98|0
1700484600000|2023-11-20 12:50:00|7792.29|7792.29|7790.15|7790.15|7792.29|7792.29|7789.15|7789.15|0
1700484900000|2023-11-20 12:55:00|7789.78|7789.78|7787.54|7787.54|7789.78|7789.78|7786.78|7786.78|0
1700485200000|2023-11-20 13:00:00|7786.54|7786.54|7791.36|7791.36|7791.36|7791.36|7786.54|7786.54|0
1700485500000|2023-11-20 13:05:00|7795.36|7795.36|7787.65|7787.65|7795.76|7795.76|7786.83|7786.83|0
1700485800000|2023-11-20 13:10:00|7787.4|7787.4|7790.53|7790.53|7790.53|7790.53|7787.4|7787.4|0
1700486100000|2023-11-20 13:15:00|7790.85|7790.85|7803.83|7803.83|7804.31|7804.31|7789.53|7789.53|0
1700486400000|2023-11-20 13:20:00|7803.59|7803.59|7793.36|7793.36|7803.71|7803.71|7792.24|7792.24|0
1700486700000|2023-11-20 13:25:00|7792.36|7792.36|7783.01|7783.01|7793.72|7793.72|7783.01|7783.01|0
1700487000000|2023-11-20 13:30:00|7783.33|7783.33|7785.39|7785.39|7785.39|7785.39|7781|7781|0
1700487300000|2023-11-20 13:35:00|7785.15|7785.15|7784.1|7784.1|7787.97|7787.97|7784.1|7784.1|0
1700487600000|2023-11-20 13:40:00|7783.78|7783.78|7785.23|7785.23|7787.33|7787.33|7783.78|7783.78|0
1700487900000|2023-11-20 13:45:00|7785.55|7785.55|7781.7|7781.7|7785.55|7785.55|7781.3|7781.3|0
1700488200000|2023-11-20 13:50:00|7779.88|7779.88|7781.36|7781.36|7783.18|7783.18|7776.23|7776.23|0
1700488500000|2023-11-20 13:55:00|7781.6|7781.6|7785.94|7785.94|7785.94|7785.94|7781.6|7781.6|0
1700488800000|2023-11-20 14:00:00|7786.06|7786.06|7779.76|7779.76|7786.06|7786.06|7777.7|7777.7|0
1700489100000|2023-11-20 14:05:00|7778.76|7778.76|7779.45|7779.45|7779.45|7779.45|7777.76|7777.76|0
1700489400000|2023-11-20 14:10:00|7778.45|7778.45|7782.02|7782.02|7783.02|7783.02|7778.2|7778.2|0
1700489700000|2023-11-20 14:15:00|7783.02|7783.02|7780.52|7780.52|7783.02|7783.02|7779.52|7779.52|0
1700490000000|2023-11-20 14:20:00|7779.52|7779.52|7779.31|7779.31|7779.52|7779.52|7777.67|7777.67|0
1700490300000|2023-11-20 14:25:00|7777.49|7777.49|7778.44|7778.44|7782.35|7782.35|7775.35|7775.35|0
1700490600000|2023-11-20 14:30:00|7779.44|7779.44|7779.4|7779.4|7780.08|7780.08|7773.15|7773.15|0
1700490900000|2023-11-20 14:35:00|7779.52|7779.52|7777.71|7777.71|7784.17|7784.17|7777.71|7777.71|0
1700491200000|2023-11-20 14:40:00|7777.39|7777.39|7775.16|7775.16|7781.03|7781.03|7775.16|7775.16|0
1700491500000|2023-11-20 14:45:00|7776.16|7776.16|7766.43|7766.43|7777.52|7777.52|7766.43|7766.43|0
1700491800000|2023-11-20 14:50:00|7766.31|7766.31|7772.82|7772.82|7774.96|7774.96|7766.31|7766.31|0
1700492100000|2023-11-20 14:55:00|7773.14|7773.14|7772.47|7772.47|7776.15|7776.15|7771.47|7771.47|0
1700492400000|2023-11-20 15:00:00|7772.79|7772.79|7780.05|7780.05|7780.05|7780.05|7771.79|7771.79|0
1700492700000|2023-11-20 15:05:00|7778.05|7778.05|7784.71|7784.71|7787.08|7787.08|7778.05|7778.05|0
1700493000000|2023-11-20 15:10:00|7785.71|7785.71|7781.83|7781.83|7787.3|7787.3|7780.83|7780.83|0
1700493300000|2023-11-20 15:15:00|7781.59|7781.59|7782.39|7782.39|7784.64|7784.64|7778.57|7778.57|0
1700493600000|2023-11-20 15:20:00|7780.57|7780.57|7778.13|7778.13|7780.77|7780.77|7776.93|7776.93|0
1700493900000|2023-11-20 15:25:00|7779.95|7779.95|7791|7791|7792.5|7792.5|7779.95|7779.95|0
1700494200000|2023-11-20 15:30:00|7791.24|7791.24|7782.69|7782.69|7791.24|7791.24|7782.64|7782.64|0
1700494500000|2023-11-20 15:35:00|7784.51|7784.51|7787.42|7787.42|7787.42|7787.42|7781.55|7781.55|0
1700494800000|2023-11-20 15:40:00|7788.42|7788.42|7788.9|7788.9|7789.42|7789.42|7781.51|7781.51|0
1700495100000|2023-11-20 15:45:00|7789.07|7789.07|7780.02|7780.02|7792.07|7792.07|7779.02|7779.02|0
1700495400000|2023-11-20 15:50:00|7779.7|7779.7|7773.67|7773.67|7781.3|7781.3|7773.35|7773.35|0
1700495700000|2023-11-20 15:55:00|7773.35|7773.35|7768.92|7768.92|7773.99|7773.99|7768.8|7768.8|0
1700496000000|2023-11-20 16:00:00|7770.74|7770.74|7772.09|7772.09|7772.09|7772.09|7766.74|7766.74|0
1700496300000|2023-11-20 16:05:00|7771.77|7771.77|7777.42|7777.42|7778.42|7778.42|7769.83|7769.83|0
1700496600000|2023-11-20 16:10:00|7778.42|7778.42|7783.28|7783.28|7787.91|7787.91|7778.42|7778.42|0
1700496900000|2023-11-20 16:15:00|7783.6|7783.6|7773.04|7773.04|7784.6|7784.6|7773.04|7773.04|0
1700497200000|2023-11-20 16:20:00|7774.04|7774.04|7777.45|7777.45|7781.42|7781.42|7770.51|7770.51|0
1700497500000|2023-11-20 16:25:00|7776.45|7776.45|7775.35|7775.35|7779.12|7779.12|7772.86|7772.86|0
1700554500000|2023-11-21 08:15:00|7793.07|7793.07|7787.81|7787.81|7793.07|7793.07|7783.09|7783.09|0
1700554800000|2023-11-21 08:20:00|7787.49|7787.49|7780.14|7780.14|7787.49|7787.49|7779.14|7779.14|0
1700555100000|2023-11-21 08:25:00|7779.18|7779.18|7775.68|7775.68|7780.46|7780.46|7770.4|7770.4|0
1700555400000|2023-11-21 08:30:00|7775.56|7775.56|7759.65|7759.65|7776.84|7776.84|7759.65|7759.65|0
1700555700000|2023-11-21 08:35:00|7759.41|7759.41|7751.53|7751.53|7762.64|7762.64|7751.53|7751.53|0
1700556000000|2023-11-21 08:40:00|7747.52|7747.52|7759.8|7759.8|7759.8|7759.8|7747.52|7747.52|0
1700556300000|2023-11-21 08:45:00|7756.8|7756.8|7761.39|7761.39|7761.51|7761.51|7755.68|7755.68|0
1700556600000|2023-11-21 08:50:00|7761.27|7761.27|7761.69|7761.69|7762.87|7762.87|7756.64|7756.64|0
1700556900000|2023-11-21 08:55:00|7759.87|7759.87|7759.64|7759.64|7762.19|7762.19|7758.69|7758.69|0
1700557200000|2023-11-21 09:00:00|7759.96|7759.96|7756.62|7756.62|7761.78|7761.78|7755.62|7755.62|0
1700557500000|2023-11-21 09:05:00|7752.97|7752.97|7746.22|7746.22|7752.97|7752.97|7746.22|7746.22|0
1700557800000|2023-11-21 09:10:00|7744.4|7744.4|7752.71|7752.71|7752.71|7752.71|7742.58|7742.58|0
1700558100000|2023-11-21 09:15:00|7750.89|7750.89|7756.68|7756.68|7756.68|7756.68|7750.29|7750.29|0
1700558400000|2023-11-21 09:20:00|7757|7757|7759.29|7759.29|7759.61|7759.61|7752.61|7752.61|0
1700558700000|2023-11-21 09:25:00|7760.29|7760.29|7770.27|7770.27|7772.41|7772.41|7760.29|7760.29|0
1700559000000|2023-11-21 09:30:00|7770.39|7770.39|7766.91|7766.91|7771.49|7771.49|7765.35|7765.35|0
1700559300000|2023-11-21 09:35:00|7767.15|7767.15|7778.64|7778.64|7778.64|7778.64|7766.71|7766.71|0
1700559600000|2023-11-21 09:40:00|7780.46|7780.46|7772.49|7772.49|7780.46|7780.46|7771.85|7771.85|0
1700559900000|2023-11-21 09:45:00|7771.49|7771.49|7773.7|7773.7|7775.84|7775.84|7771.49|7771.49|0
1700560200000|2023-11-21 09:50:00|7770.05|7770.05|7756.16|7756.16|7771.88|7771.88|7756.16|7756.16|0
1700560500000|2023-11-21 09:55:00|7756.36|7756.36|7760.35|7760.35|7761.75|7761.75|7756.04|7756.04|0
1700560800000|2023-11-21 10:00:00|7762.17|7762.17|7778.11|7778.11|7778.11|7778.11|7762.17|7762.17|0
1700561100000|2023-11-21 10:05:00|7779.93|7779.93|7777.75|7777.75|7780.93|7780.93|7775.92|7775.92|0
1700561400000|2023-11-21 10:10:00|7779.57|7779.57|7782|7782|7782|7782|7777.75|7777.75|0
1700561700000|2023-11-21 10:15:00|7781.68|7781.68|7781.48|7781.48|7782.48|7782.48|7781.48|7781.48|0
1700562000000|2023-11-21 10:20:00|7782.12|7782.12|7784.56|7784.56|7784.56|7784.56|7781.68|7781.68|0
1700562300000|2023-11-21 10:25:00|7782.74|7782.74|7782.74|7782.74|7782.74|7782.74|7782.74|7782.74|0
1700562600000|2023-11-21 10:30:00|7780.74|7780.74|7778.09|7778.09|7782.56|7782.56|7777.23|7777.23|0
1700562900000|2023-11-21 10:35:00|7774.39|7774.39|7775.34|7775.34|7777.53|7777.53|7772.89|7772.89|0
1700563200000|2023-11-21 10:40:00|7773.52|7773.52|7778.62|7778.62|7778.62|7778.62|7773.52|7773.52|0
1700563500000|2023-11-21 10:45:00|7780.62|7780.62|7777.76|7777.76|7780.62|7780.62|7777.76|7777.76|0
1700563800000|2023-11-21 10:50:00|7775.94|7775.94|7769.09|7769.09|7777.52|7777.52|7768.97|7768.97|0
1700564100000|2023-11-21 10:55:00|7769.41|7769.41|7769.89|7769.89|7772.04|7772.04|7769.41|7769.41|0
1700564400000|2023-11-21 11:00:00|7769.53|7769.53|7765.9|7765.9|7769.53|7769.53|7763.07|7763.07|0
1700564700000|2023-11-21 11:05:00|7764.08|7764.08|7763.27|7763.27|7764.27|7764.27|7762.51|7762.51|0
1700565000000|2023-11-21 11:10:00|7764.27|7764.27|7764.07|7764.07|7764.39|7764.39|7764.07|7764.07|0
1700565300000|2023-11-21 11:15:00|7765.89|7765.89|7764.51|7764.51|7766.21|7766.21|7764.39|7764.39|0
1700565600000|2023-11-21 11:20:00|7766.33|7766.33|7768.29|7768.29|7768.29|7768.29|7766.12|7766.12|0
1700565900000|2023-11-21 11:25:00|7768.46|7768.46|7767.52|7767.52|7768.46|7768.46|7766.51|7766.51|0
1700566200000|2023-11-21 11:30:00|7767.35|7767.35|7762.88|7762.88|7770.71|7770.71|7762.88|7762.88|0
1700566500000|2023-11-21 11:35:00|7763.2|7763.2|7768.15|7768.15|7768.15|7768.15|7763.2|7763.2|0
1700566800000|2023-11-21 11:40:00|7766.32|7766.32|7768|7768|7768|7768|7762.04|7762.04|0
1700567100000|2023-11-21 11:45:00|7767.75|7767.75|7766.87|7766.87|7767.75|7767.75|7766.87|7766.87|0
1700567400000|2023-11-21 11:50:00|7765.87|7765.87|7763.83|7763.83|7765.87|7765.87|7763.83|7763.83|0
1700567700000|2023-11-21 11:55:00|7764.83|7764.83|7764.5|7764.5|7765.5|7765.5|7764.14|7764.14|0
1700568000000|2023-11-21 12:00:00|7764.18|7764.18|7761.24|7761.24|7764.22|7764.22|7761.24|7761.24|0
1700568300000|2023-11-21 12:05:00|7761.48|7761.48|7755.67|7755.67|7762.53|7762.53|7755.55|7755.55|0
1700568600000|2023-11-21 12:10:00|7755.99|7755.99|7759.45|7759.45|7761.46|7761.46|7755.99|7755.99|0
1700568900000|2023-11-21 12:15:00|7760.09|7760.09|7768.76|7768.76|7768.76|7768.76|7760.09|7760.09|0
1700569200000|2023-11-21 12:20:00|7767.76|7767.76|7771.72|7771.72|7772.72|7772.72|7766.76|7766.76|0
1700569500000|2023-11-21 12:25:00|7770.71|7770.71|7776.62|7776.62|7776.86|7776.86|7770.71|7770.71|0
1700569800000|2023-11-21 12:30:00|7774.8|7774.8|7773.4|7773.4|7778.05|7778.05|7773.4|7773.4|0
1700570100000|2023-11-21 12:35:00|7774.4|7774.4|7772.46|7772.46|7776.22|7776.22|7772.46|7772.46|0
1700570400000|2023-11-21 12:40:00|7772.7|7772.7|7771.23|7771.23|7773.05|7773.05|7771.23|7771.23|0
1700570700000|2023-11-21 12:45:00|7770.23|7770.23|7768.67|7768.67|7772.81|7772.81|7767.67|7767.67|0
1700571000000|2023-11-21 12:50:00|7766.85|7766.85|7764.9|7764.9|7766.85|7766.85|7764.53|7764.53|0
1700571300000|2023-11-21 12:55:00|7765.14|7765.14|7766.52|7766.52|7766.52|7766.52|7764.47|7764.47|0
1700571600000|2023-11-21 13:00:00|7764.69|7764.69|7759.92|7759.92|7765.31|7765.31|7758.93|7758.93|0
1700571900000|2023-11-21 13:05:00|7762.93|7762.93|7773.12|7773.12|7773.22|7773.22|7760.8|7760.8|0
1700572200000|2023-11-21 13:10:00|7771.29|7771.29|7765.1|7765.1|7771.29|7771.29|7764.98|7764.98|0
1700572500000|2023-11-21 13:15:00|7766.1|7766.1|7764.92|7764.92|7767.93|7767.93|7762.79|7762.79|0
1700572800000|2023-11-21 13:20:00|7764.6|7764.6|7767.87|7767.87|7769.87|7769.87|7763.92|7763.92|0
1700573100000|2023-11-21 13:25:00|7768.87|7768.87|7763.93|7763.93|7768.87|7768.87|7763.93|7763.93|0
1700573400000|2023-11-21 13:30:00|7764.18|7764.18|7758.72|7758.72|7764.18|7764.18|7758.72|7758.72|0
1700573700000|2023-11-21 13:35:00|7757.72|7757.72|7760.49|7760.49|7761.49|7761.49|7754.9|7754.9|0
1700574000000|2023-11-21 13:40:00|7758.67|7758.67|7767.34|7767.34|7767.34|7767.34|7758.67|7758.67|0
1700574300000|2023-11-21 13:45:00|7767.02|7767.02|7759.86|7759.86|7767.02|7767.02|7759.86|7759.86|0
1700574600000|2023-11-21 13:50:00|7761.68|7761.68|7774.11|7774.11|7774.11|7774.11|7761.68|7761.68|0
1700574900000|2023-11-21 13:55:00|7773.79|7773.79|7771.68|7771.68|7774.8|7774.8|7770.13|7770.13|0
1700575200000|2023-11-21 14:00:00|7773.5|7773.5|7773.62|7773.62|7774.62|7774.62|7767.49|7767.49|0
1700575500000|2023-11-21 14:05:00|7775.44|7775.44|7777.99|7777.99|7778.99|7778.99|7773.62|7773.62|0
1700575800000|2023-11-21 14:10:00|7777.67|7777.67|7779.62|7779.62|7779.94|7779.94|7776.67|7776.67|0
1700576100000|2023-11-21 14:15:00|7778.61|7778.61|7776.48|7776.48|7780.26|7780.26|7773.48|7773.48|0
1700576400000|2023-11-21 14:20:00|7775.48|7775.48|7774.04|7774.04|7779.73|7779.73|7772.22|7772.22|0
1700576700000|2023-11-21 14:25:00|7773.68|7773.68|7773.9|7773.9|7775.72|7775.72|7770.91|7770.91|0
1700577000000|2023-11-21 14:30:00|7773.58|7773.58|7781.94|7781.94|7783.94|7783.94|7771.26|7771.26|0
1700577300000|2023-11-21 14:35:00|7780.94|7780.94|7781.35|7781.35|7783.3|7783.3|7777.93|7777.93|0
1700577600000|2023-11-21 14:40:00|7782.35|7782.35|7784.37|7784.37|7786.32|7786.32|7780.35|7780.35|0
1700577900000|2023-11-21 14:45:00|7784.2|7784.2|7792.91|7792.91|7796.74|7796.74|7783.38|7783.38|0
1700578200000|2023-11-21 14:50:00|7794.73|7794.73|7785.32|7785.32|7794.73|7794.73|7785.32|7785.32|0
1700578500000|2023-11-21 14:55:00|7787.14|7787.14|7790.9|7790.9|7792.1|7792.1|7786.9|7786.9|0
1700578800000|2023-11-21 15:00:00|7790.58|7790.58|7787.13|7787.13|7795.01|7795.01|7787.13|7787.13|0
1700579100000|2023-11-21 15:05:00|7786.13|7786.13|7787.31|7787.31|7790.13|7790.13|7785.7|7785.7|0
1700579400000|2023-11-21 15:10:00|7785.49|7785.49|7786.82|7786.82|7788.08|7788.08|7782.92|7782.92|0
1700579700000|2023-11-21 15:15:00|7785.82|7785.82|7786.06|7786.06|7788.58|7788.58|7783.68|7783.68|0
1700580000000|2023-11-21 15:20:00|7787.89|7787.89|7787.02|7787.02|7789.34|7789.34|7785.05|7785.05|0
1700580300000|2023-11-21 15:25:00|7787.12|7787.12|7777.79|7777.79|7789.61|7789.61|7777.79|7777.79|0
1700580600000|2023-11-21 15:30:00|7777.67|7777.67|7778.59|7778.59|7779.67|7779.67|7777.67|7777.67|0
1700580900000|2023-11-21 15:35:00|7779.59|7779.59|7776.44|7776.44|7779.91|7779.91|7774.42|7774.42|0
1700581200000|2023-11-21 15:40:00|7776.12|7776.12|7776.2|7776.2|7777.9|7777.9|7772.83|7772.83|0
1700581500000|2023-11-21 15:45:00|7778.02|7778.02|7774.91|7774.91|7778.02|7778.02|7774.91|7774.91|0
1700581800000|2023-11-21 15:50:00|7774.59|7774.59|7775.08|7775.08|7776.41|7776.41|7773.64|7773.64|0
1700582100000|2023-11-21 15:55:00|7776.08|7776.08|7775.83|7775.83|7779.03|7779.03|7775.08|7775.08|0
1700582400000|2023-11-21 16:00:00|7774.01|7774.01|7771.3|7771.3|7774.01|7774.01|7770.62|7770.62|0
1700582700000|2023-11-21 16:05:00|7771.4|7771.4|7769.71|7769.71|7771.72|7771.72|7769.59|7769.59|0
1700583000000|2023-11-21 16:10:00|7769.88|7769.88|7764.13|7764.13|7770|7770|7763.96|7763.96|0
1700583300000|2023-11-21 16:15:00|7764|7764|7763.58|7763.58|7765.4|7765.4|7763.51|7763.51|0
1700583600000|2023-11-21 16:20:00|7764.58|7764.58|7763.85|7763.85|7765.67|7765.67|7762.89|7762.89|0
1700583900000|2023-11-21 16:25:00|7764.85|7764.85|7763.73|7763.73|7764.85|7764.85|7758.02|7758.02|0
1700640900000|2023-11-22 08:15:00|7778.26|7778.26|7785.41|7785.41|7789.49|7789.49|7777.94|7777.94|0
1700641200000|2023-11-22 08:20:00|7786.05|7786.05|7791.75|7791.75|7792.06|7792.06|7784.59|7784.59|0
1700641500000|2023-11-22 08:25:00|7793.75|7793.75|7791.34|7791.34|7794.98|7794.98|7791.34|7791.34|0
1700641800000|2023-11-22 08:30:00|7791.66|7791.66|7801.65|7801.65|7802.82|7802.82|7791.66|7791.66|0
1700642100000|2023-11-22 08:35:00|7801.33|7801.33|7787.69|7787.69|7801.33|7801.33|7784.37|7784.37|0
1700642400000|2023-11-22 08:40:00|7785.87|7785.87|7781.72|7781.72|7787.87|7787.87|7781.55|7781.55|0
1700642700000|2023-11-22 08:45:00|7781.89|7781.89|7778.83|7778.83|7785.54|7785.54|7778.83|7778.83|0
1700643000000|2023-11-22 08:50:00|7778.51|7778.51|7786.07|7786.07|7786.55|7786.55|7778.51|7778.51|0
1700643300000|2023-11-22 08:55:00|7784.24|7784.24|7785.09|7785.09|7785.09|7785.09|7782.76|7782.76|0
1700643600000|2023-11-22 09:00:00|7784.92|7784.92|7780.12|7780.12|7786.91|7786.91|7780.12|7780.12|0
1700643900000|2023-11-22 09:05:00|7780.76|7780.76|7789.27|7789.27|7790.04|7790.04|7780.76|7780.76|0
1700644200000|2023-11-22 09:10:00|7788.95|7788.95|7779.87|7779.87|7788.95|7788.95|7778.91|7778.91|0
1700644500000|2023-11-22 09:15:00|7780.87|7780.87|7779.01|7779.01|7781.21|7781.21|7775.4|7775.4|0
1700644800000|2023-11-22 09:20:00|7779.33|7779.33|7777.17|7777.17|7779.33|7779.33|7777.17|7777.17|0
1700645100000|2023-11-22 09:25:00|7776.85|7776.85|7779.59|7779.59|7779.59|7779.59|7776.85|7776.85|0
1700645400000|2023-11-22 09:30:00|7779.35|7779.35|7774.3|7774.3|7779.35|7779.35|7773.93|7773.93|0
1700645700000|2023-11-22 09:35:00|7773.98|7773.98|7767.04|7767.04|7773.98|7773.98|7767.04|7767.04|0
1700646000000|2023-11-22 09:40:00|7765.22|7765.22|7760.78|7760.78|7765.86|7765.86|7757.77|7757.77|0
1700646300000|2023-11-22 09:45:00|7762.78|7762.78|7764.12|7764.12|7765|7765|7762.38|7762.38|0
1700646600000|2023-11-22 09:50:00|7763.8|7763.8|7761.31|7761.31|7764.23|7764.23|7757.68|7757.68|0
1700646900000|2023-11-22 09:55:00|7761.55|7761.55|7766.06|7766.06|7766.06|7766.06|7761.55|7761.55|0
1700647200000|2023-11-22 10:00:00|7766.3|7766.3|7777.47|7777.47|7778.15|7778.15|7766.3|7766.3|0
1700647500000|2023-11-22 10:05:00|7777.72|7777.72|7775.9|7775.9|7779.73|7779.73|7775.9|7775.9|0
1700647800000|2023-11-22 10:10:00|7774.9|7774.9|7771.4|7771.4|7774.9|7774.9|7770.19|7770.19|0
1700648100000|2023-11-22 10:15:00|7771.77|7771.77|7774.26|7774.26|7774.91|7774.91|7769.49|7769.49|0
1700648400000|2023-11-22 10:20:00|7773.94|7773.94|7771.88|7771.88|7773.94|7773.94|7769.43|7769.43|0
1700648700000|2023-11-22 10:25:00|7771.76|7771.76|7768.55|7768.55|7776.28|7776.28|7767.17|7767.17|0
1700649000000|2023-11-22 10:30:00|7770.37|7770.37|7771.82|7771.82|7772.69|7772.69|7769.8|7769.8|0
1700649300000|2023-11-22 10:35:00|7771.95|7771.95|7772.4|7772.4|7773.52|7773.52|7771.63|7771.63|0
1700649600000|2023-11-22 10:40:00|7774.4|7774.4|7781.17|7781.17|7781.17|7781.17|7774.4|7774.4|0
1700649900000|2023-11-22 10:45:00|7780.85|7780.85|7778.46|7778.46|7780.85|7780.85|7778.46|7778.46|0
1700650200000|2023-11-22 10:50:00|7776.46|7776.46|7781.98|7781.98|7781.98|7781.98|7775.34|7775.34|0
1700650500000|2023-11-22 10:55:00|7782.28|7782.28|7783.03|7783.03|7785.35|7785.35|7782.28|7782.28|0
1700650800000|2023-11-22 11:00:00|7782.71|7782.71|7779.89|7779.89|7783.71|7783.71|7779.89|7779.89|0
1700651100000|2023-11-22 11:05:00|7780.06|7780.06|7779.76|7779.76|7782.54|7782.54|7778.78|7778.78|0
1700651400000|2023-11-22 11:10:00|7780.08|7780.08|7779.98|7779.98|7781.62|7781.62|7778.9|7778.9|0
1700651700000|2023-11-22 11:15:00|7781.8|7781.8|7778.98|7778.98|7781.8|7781.8|7778.98|7778.98|0
1700652000000|2023-11-22 11:20:00|7777.98|7777.98|7780.76|7780.76|7782.4|7782.4|7777.98|7777.98|0
1700652300000|2023-11-22 11:25:00|7780.88|7780.88|7779.08|7779.08|7780.88|7780.88|7778.76|7778.76|0
1700652600000|2023-11-22 11:30:00|7775.43|7775.43|7775.59|7775.59|7777.59|7777.59|7775.43|7775.43|0
1700652900000|2023-11-22 11:35:00|7773.59|7773.59|7769.69|7769.69|7773.59|7773.59|7769.69|7769.69|0
1700653200000|2023-11-22 11:40:00|7769.52|7769.52|7764.75|7764.75|7769.52|7769.52|7764.75|7764.75|0
1700653500000|2023-11-22 11:45:00|7764.43|7764.43|7761.48|7761.48|7764.43|7764.43|7760.47|7760.47|0
1700653800000|2023-11-22 11:50:00|7762.48|7762.48|7763.48|7763.48|7767.12|7767.12|7762.48|7762.48|0
1700654100000|2023-11-22 11:55:00|7763.36|7763.36|7758.53|7758.53|7763.36|7763.36|7758.53|7758.53|0
1700654400000|2023-11-22 12:00:00|7759.53|7759.53|7766.93|7766.93|7766.93|7766.93|7759.53|7759.53|0
1700654700000|2023-11-22 12:05:00|7765.93|7765.93|7754.96|7754.96|7765.93|7765.93|7754.13|7754.13|0
1700655000000|2023-11-22 12:10:00|7755.96|7755.96|7761.61|7761.61|7763.43|7763.43|7755.96|7755.96|0
1700655300000|2023-11-22 12:15:00|7761.73|7761.73|7760.58|7760.58|7761.73|7761.73|7760.58|7760.58|0
1700655600000|2023-11-22 12:20:00|7760.9|7760.9|7765.22|7765.22|7765.54|7765.54|7760.26|7760.26|0
1700655900000|2023-11-22 12:25:00|7764.9|7764.9|7759.15|7759.15|7764.9|7764.9|7759.15|7759.15|0
1700656200000|2023-11-22 12:30:00|7758.91|7758.91|7757.09|7757.09|7759.91|7759.91|7757.09|7757.09|0
1700656500000|2023-11-22 12:35:00|7756.85|7756.85|7755.49|7755.49|7757.36|7757.36|7754.8|7754.8|0
1700656800000|2023-11-22 12:40:00|7754.53|7754.53|7756.15|7756.15|7759.1|7759.1|7754.21|7754.21|0
1700657100000|2023-11-22 12:45:00|7755.83|7755.83|7755.15|7755.15|7756.15|7756.15|7755.15|7755.15|0
1700657400000|2023-11-22 12:50:00|7755.79|7755.79|7749.24|7749.24|7756.43|7756.43|7749.24|7749.24|0
1700657700000|2023-11-22 12:55:00|7748.24|7748.24|7747|7747|7748.24|7748.24|7745.85|7745.85|0
1700658000000|2023-11-22 13:00:00|7745.17|7745.17|7756.06|7756.06|7756.06|7756.06|7743.35|7743.35|0
1700658300000|2023-11-22 13:05:00|7757.07|7757.07|7755.22|7755.22|7757.07|7757.07|7754.22|7754.22|0
1700658600000|2023-11-22 13:10:00|7756.18|7756.18|7760.85|7760.85|7767.81|7767.81|7756.18|7756.18|0
1700658900000|2023-11-22 13:15:00|7759.02|7759.02|7762.77|7762.77|7762.77|7762.77|7757.38|7757.38|0
1700659200000|2023-11-22 13:20:00|7761.77|7761.77|7764.04|7764.04|7764.04|7764.04|7761.26|7761.26|0
1700659500000|2023-11-22 13:25:00|7762.04|7762.04|7748.25|7748.25|7762.04|7762.04|7737.18|7737.18|0
1700659800000|2023-11-22 13:30:00|7745.65|7745.65|7738.38|7738.38|7745.65|7745.65|7738.06|7738.06|0
1700660100000|2023-11-22 13:35:00|7739.38|7739.38|7736.9|7736.9|7744.02|7744.02|7736.78|7736.78|0
1700660400000|2023-11-22 13:40:00|7737.02|7737.02|7737.46|7737.46|7737.91|7737.91|7731.71|7731.71|0
1700660700000|2023-11-22 13:45:00|7738.46|7738.46|7742.85|7742.85|7745.31|7745.31|7738.46|7738.46|0
1700661000000|2023-11-22 13:50:00|7743.17|7743.17|7743.79|7743.79|7751.64|7751.64|7742.71|7742.71|0
1700661300000|2023-11-22 13:55:00|7744.03|7744.03|7743.84|7743.84|7749.17|7749.17|7743.84|7743.84|0
1700661600000|2023-11-22 14:00:00|7744.84|7744.84|7741.15|7741.15|7746.98|7746.98|7741.15|7741.15|0
1700661900000|2023-11-22 14:05:00|7740.67|7740.67|7738.74|7738.74|7740.67|7740.67|7738.42|7738.42|0
1700662200000|2023-11-22 14:10:00|7738.91|7738.91|7736.61|7736.61|7741.08|7741.08|7736.61|7736.61|0
1700662500000|2023-11-22 14:15:00|7732.6|7732.6|7747.18|7747.18|7749|7749|7731.6|7731.6|0
1700662800000|2023-11-22 14:20:00|7745.36|7745.36|7744.23|7744.23|7747.82|7747.82|7742|7742|0
1700663100000|2023-11-22 14:25:00|7744.35|7744.35|7750.34|7750.34|7750.47|7750.47|7744.35|7744.35|0
1700663400000|2023-11-22 14:30:00|7750.66|7750.66|7745.1|7745.1|7750.66|7750.66|7743.66|7743.66|0
1700663700000|2023-11-22 14:35:00|7744.86|7744.86|7754.14|7754.14|7754.14|7754.14|7744.3|7744.3|0
1700664000000|2023-11-22 14:40:00|7753.82|7753.82|7744.99|7744.99|7754.78|7754.78|7744.99|7744.99|0
1700664300000|2023-11-22 14:45:00|7744.67|7744.67|7734.12|7734.12|7744.67|7744.67|7730.82|7730.82|0
1700664600000|2023-11-22 14:50:00|7733.8|7733.8|7722.58|7722.58|7733.8|7733.8|7717.76|7717.76|0
1700664900000|2023-11-22 14:55:00|7722.9|7722.9|7722.21|7722.21|7723.18|7723.18|7717.25|7717.25|0
1700665200000|2023-11-22 15:00:00|7722.33|7722.33|7727.84|7727.84|7730.66|7730.66|7717.38|7717.38|0
1700665500000|2023-11-22 15:05:00|7726.83|7726.83|7707.38|7707.38|7726.83|7726.83|7707.06|7707.06|0
1700665800000|2023-11-22 15:10:00|7707.14|7707.14|7704.5|7704.5|7707.46|7707.46|7697.71|7697.71|0
1700666100000|2023-11-22 15:15:00|7704.25|7704.25|7694.68|7694.68|7708.08|7708.08|7694.68|7694.68|0
1700666400000|2023-11-22 15:20:00|7697.69|7697.69|7700.02|7700.02|7702.45|7702.45|7696.69|7696.69|0
1700666700000|2023-11-22 15:25:00|7698.2|7698.2|7699.86|7699.86|7703.05|7703.05|7698.2|7698.2|0
1700667000000|2023-11-22 15:30:00|7700.86|7700.86|7698.47|7698.47|7700.86|7700.86|7698.15|7698.15|0
1700667300000|2023-11-22 15:35:00|7697.47|7697.47|7687.64|7687.64|7700.11|7700.11|7687.64|7687.64|0
1700667600000|2023-11-22 15:40:00|7688.64|7688.64|7689.58|7689.58|7691.71|7691.71|7687.7|7687.7|0
1700667900000|2023-11-22 15:45:00|7689.46|7689.46|7689.15|7689.15|7692.67|7692.67|7688.02|7688.02|0
1700668200000|2023-11-22 15:50:00|7690.15|7690.15|7688.43|7688.43|7695.18|7695.18|7688.43|7688.43|0
1700668500000|2023-11-22 15:55:00|7687.95|7687.95|7692.39|7692.39|7692.8|7692.8|7687.95|7687.95|0
1700668800000|2023-11-22 16:00:00|7692.07|7692.07|7688.05|7688.05|7692.48|7692.48|7687.73|7687.73|0
1700669100000|2023-11-22 16:05:00|7689.88|7689.88|7691.34|7691.34|7691.34|7691.34|7686.3|7686.3|0
1700669400000|2023-11-22 16:10:00|7691.51|7691.51|7694.32|7694.32|7695.01|7695.01|7691.51|7691.51|0
1700669700000|2023-11-22 16:15:00|7694|7694|7690.54|7690.54|7694|7694|7687.36|7687.36|0
1700670000000|2023-11-22 16:20:00|7689.54|7689.54|7686.09|7686.09|7690.54|7690.54|7683.15|7683.15|0
1700670300000|2023-11-22 16:25:00|7685.09|7685.09|7687.01|7687.01|7687.93|7687.93|7679.47|7679.47|0
1700727300000|2023-11-23 08:15:00|7697.86|7697.86|7721.17|7721.17|7726.1|7726.1|7697.86|7697.86|0
1700727600000|2023-11-23 08:20:00|7730.18|7730.18|7729.63|7729.63|7730.64|7730.64|7721.53|7721.53|0
1700727900000|2023-11-23 08:25:00|7728.63|7728.63|7730.58|7730.58|7730.58|7730.58|7717.52|7717.52|0
1700728200000|2023-11-23 08:30:00|7730.9|7730.9|7722.47|7722.47|7732.9|7732.9|7719.46|7719.46|0
1700728500000|2023-11-23 08:35:00|7720.64|7720.64|7730.75|7730.75|7730.75|7730.75|7720.64|7720.64|0
1700728800000|2023-11-23 08:40:00|7732.58|7732.58|7724.89|7724.89|7732.58|7732.58|7724.53|7724.53|0
1700729100000|2023-11-23 08:45:00|7723.07|7723.07|7733.14|7733.14|7733.46|7733.46|7723.07|7723.07|0
1700729400000|2023-11-23 08:50:00|7733.26|7733.26|7739.63|7739.63|7744.69|7744.69|7733.26|7733.26|0
1700729700000|2023-11-23 08:55:00|7738.63|7738.63|7737.37|7737.37|7744.32|7744.32|7736.8|7736.8|0
1700730000000|2023-11-23 09:00:00|7738.37|7738.37|7739.39|7739.39|7744.32|7744.32|7738.37|7738.37|0
1700730300000|2023-11-23 09:05:00|7740.03|7740.03|7744.01|7744.01|7744.01|7744.01|7735.94|7735.94|0
1700730600000|2023-11-23 09:10:00|7744.33|7744.33|7734.1|7734.1|7744.33|7744.33|7733.78|7733.78|0
1700730900000|2023-11-23 09:15:00|7733.78|7733.78|7733.69|7733.69|7733.94|7733.94|7732.14|7732.14|0
1700731200000|2023-11-23 09:20:00|7733.37|7733.37|7737.52|7737.52|7737.52|7737.52|7731.55|7731.55|0
1700731500000|2023-11-23 09:25:00|7737.2|7737.2|7744.17|7744.17|7744.17|7744.17|7737.2|7737.2|0
1700731800000|2023-11-23 09:30:00|7742.35|7742.35|7735.72|7735.72|7744.19|7744.19|7732.44|7732.44|0
1700732100000|2023-11-23 09:35:00|7735.4|7735.4|7731.58|7731.58|7736.72|7736.72|7730.07|7730.07|0
1700732400000|2023-11-23 09:40:00|7731.33|7731.33|7724.92|7724.92|7731.9|7731.9|7724.92|7724.92|0
1700732700000|2023-11-23 09:45:00|7725.24|7725.24|7725.56|7725.56|7727.06|7727.06|7725.06|7725.06|0
1700733000000|2023-11-23 09:50:00|7725.22|7725.22|7721.75|7721.75|7726.2|7726.2|7721.25|7721.25|0
1700733300000|2023-11-23 09:55:00|7721.15|7721.15|7718.23|7718.23|7724.83|7724.83|7717.54|7717.54|0
1700733600000|2023-11-23 10:00:00|7718.87|7718.87|7726.56|7726.56|7726.56|7726.56|7718.87|7718.87|0
1700733900000|2023-11-23 10:05:00|7725.56|7725.56|7718.21|7718.21|7725.56|7725.56|7717.89|7717.89|0
1700734200000|2023-11-23 10:10:00|7717.89|7717.89|7716.89|7716.89|7717.89|7717.89|7715.07|7715.07|0
1700734500000|2023-11-23 10:15:00|7717.89|7717.89|7718.85|7718.85|7721.86|7721.86|7717.89|7717.89|0
1700734800000|2023-11-23 10:20:00|7719.17|7719.17|7717.31|7717.31|7722.18|7722.18|7717.31|7717.31|0
1700735100000|2023-11-23 10:25:00|7717.95|7717.95|7714.81|7714.81|7717.95|7717.95|7714.81|7714.81|0
1700735400000|2023-11-23 10:30:00|7715.17|7715.17|7715.35|7715.35|7715.35|7715.35|7712.52|7712.52|0
1700735700000|2023-11-23 10:35:00|7715.99|7715.99|7720.67|7720.67|7722.41|7722.41|7715.99|7715.99|0
1700736000000|2023-11-23 10:40:00|7719.67|7719.67|7725.5|7725.5|7727.32|7727.32|7716.53|7716.53|0
1700736300000|2023-11-23 10:45:00|7725.82|7725.82|7727.59|7727.59|7729.41|7729.41|7725.64|7725.64|0
1700736600000|2023-11-23 10:50:00|7727.91|7727.91|7726.26|7726.26|7729.91|7729.91|7725.08|7725.08|0
1700736900000|2023-11-23 10:55:00|7724.44|7724.44|7720.34|7720.34|7724.44|7724.44|7720.34|7720.34|0
1700737200000|2023-11-23 11:00:00|7720.02|7720.02|7722.01|7722.01|7722.84|7722.84|7719.7|7719.7|0
1700737500000|2023-11-23 11:05:00|7721.01|7721.01|7716.36|7716.36|7721.01|7721.01|7716.36|7716.36|0
1700737800000|2023-11-23 11:10:00|7717|7717|7717.24|7717.24|7718.88|7718.88|7716.68|7716.68|0
1700738100000|2023-11-23 11:15:00|7715.41|7715.41|7717.09|7717.09|7717.09|7717.09|7712.41|7712.41|0
1700738400000|2023-11-23 11:20:00|7717.41|7717.41|7720.74|7720.74|7720.74|7720.74|7717.41|7717.41|0
1700738700000|2023-11-23 11:25:00|7721.06|7721.06|7716.07|7716.07|7721.06|7721.06|7716.07|7716.07|0
1700739000000|2023-11-23 11:30:00|7715.07|7715.07|7711.25|7711.25|7715.07|7715.07|7709.93|7709.93|0
1700739300000|2023-11-23 11:35:00|7710.93|7710.93|7715.57|7715.57|7715.57|7715.57|7707.79|7707.79|0
1700739600000|2023-11-23 11:40:00|7715.33|7715.33|7709.86|7709.86|7715.33|7715.33|7709.86|7709.86|0
1700739900000|2023-11-23 11:45:00|7709.14|7709.14|7712.14|7712.14|7712.14|7712.14|7706.32|7706.32|0
1700740200000|2023-11-23 11:50:00|7713.15|7713.15|7711.82|7711.82|7713.15|7713.15|7710.5|7710.5|0
1700740500000|2023-11-23 11:55:00|7712.83|7712.83|7712.83|7712.83|7713.51|7713.51|7712.19|7712.19|0
1700740800000|2023-11-23 12:00:00|7713.2|7713.2|7720.82|7720.82|7720.82|7720.82|7713.2|7713.2|0
1700741100000|2023-11-23 12:05:00|7720.5|7720.5|7723.93|7723.93|7725.33|7725.33|7720.5|7720.5|0
1700741400000|2023-11-23 12:10:00|7724.25|7724.25|7727.45|7727.45|7727.45|7727.45|7723.88|7723.88|0
1700741700000|2023-11-23 12:15:00|7727.57|7727.57|7728.39|7728.39|7730.39|7730.39|7727.57|7727.57|0
1700742000000|2023-11-23 12:20:00|7730.21|7730.21|7736.82|7736.82|7737.51|7737.51|7730.21|7730.21|0
1700742300000|2023-11-23 12:25:00|7734.82|7734.82|7737.64|7737.64|7737.64|7737.64|7733.82|7733.82|0
1700742600000|2023-11-23 12:30:00|7738.64|7738.64|7730.53|7730.53|7738.64|7738.64|7730.53|7730.53|0
1700742900000|2023-11-23 12:35:00|7728.71|7728.71|7737.67|7737.67|7737.67|7737.67|7726.09|7726.09|0
1700743200000|2023-11-23 12:40:00|7737.99|7737.99|7735.35|7735.35|7737.99|7737.99|7735.35|7735.35|0
1700743500000|2023-11-23 12:45:00|7735.11|7735.11|7733.59|7733.59|7735.11|7735.11|7730.5|7730.5|0
1700743800000|2023-11-23 12:50:00|7734.59|7734.59|7732.01|7732.01|7734.59|7734.59|7731.76|7731.76|0
1700744100000|2023-11-23 12:55:00|7731.69|7731.69|7734.09|7734.09|7734.09|7734.09|7727.53|7727.53|0
1700744400000|2023-11-23 13:00:00|7733.45|7733.45|7732.23|7732.23|7734.05|7734.05|7731.91|7731.91|0
1700744700000|2023-11-23 13:05:00|7732.1|7732.1|7734.85|7734.85|7734.85|7734.85|7732.1|7732.1|0
1700745000000|2023-11-23 13:10:00|7735.17|7735.17|7735.61|7735.61|7737.5|7737.5|7735.17|7735.17|0
1700745300000|2023-11-23 13:15:00|7733.79|7733.79|7739.56|7739.56|7739.56|7739.56|7733.79|7733.79|0
1700745600000|2023-11-23 13:20:00|7739.9|7739.9|7741.63|7741.63|7744.01|7744.01|7739.8|7739.8|0
1700745900000|2023-11-23 13:25:00|7743.63|7743.63|7748.46|7748.46|7750.22|7750.22|7743.63|7743.63|0
1700746200000|2023-11-23 13:30:00|7746.63|7746.63|7749|7749|7751.64|7751.64|7746.35|7746.35|0
1700746500000|2023-11-23 13:35:00|7748.83|7748.83|7749.45|7749.45|7750.33|7750.33|7747.51|7747.51|0
1700746800000|2023-11-23 13:40:00|7749.13|7749.13|7746.61|7746.61|7749.13|7749.13|7744.48|7744.48|0
1700747100000|2023-11-23 13:45:00|7748.43|7748.43|7747.87|7747.87|7748.43|7748.43|7745.16|7745.16|0
1700747400000|2023-11-23 13:50:00|7748.19|7748.19|7748.87|7748.87|7750.02|7750.02|7745.05|7745.05|0
1700747700000|2023-11-23 13:55:00|7749.87|7749.87|7753.06|7753.06|7753.52|7753.52|7749.38|7749.38|0
1700748000000|2023-11-23 14:00:00|7754.88|7754.88|7758.34|7758.34|7758.98|7758.98|7753.52|7753.52|0
1700748300000|2023-11-23 14:05:00|7759.34|7759.34|7757.14|7757.14|7762.59|7762.59|7754.94|7754.94|0
1700748600000|2023-11-23 14:10:00|7758.14|7758.14|7757.6|7757.6|7761.97|7761.97|7754.96|7754.96|0
1700748900000|2023-11-23 14:15:00|7757.28|7757.28|7759.43|7759.43|7761.43|7761.43|7756.96|7756.96|0
1700749200000|2023-11-23 14:20:00|7760.07|7760.07|7761.25|7761.25|7762.45|7762.45|7758.24|7758.24|0
1700749500000|2023-11-23 14:25:00|7759.25|7759.25|7758.5|7758.5|7759.25|7759.25|7757.18|7757.18|0
1700749800000|2023-11-23 14:30:00|7758.18|7758.18|7763.38|7763.38|7767.95|7767.95|7758.18|7758.18|0
1700750100000|2023-11-23 14:35:00|7764.02|7764.02|7766.23|7766.23|7766.91|7766.91|7761.53|7761.53|0
1700750400000|2023-11-23 14:40:00|7766.47|7766.47|7774.26|7774.26|7774.26|7774.26|7766.47|7766.47|0
1700750700000|2023-11-23 14:45:00|7775.26|7775.26|7773.55|7773.55|7777.08|7777.08|7772.74|7772.74|0
1700751000000|2023-11-23 14:50:00|7774.22|7774.22|7778.16|7778.16|7780.16|7780.16|7774.22|7774.22|0
1700751300000|2023-11-23 14:55:00|7777.84|7777.84|7779.33|7779.33|7779.33|7779.33|7774.94|7774.94|0
1700751600000|2023-11-23 15:00:00|7775.68|7775.68|7774|7774|7775.68|7775.68|7770.84|7770.84|0
1700751900000|2023-11-23 15:05:00|7775.82|7775.82|7780.9|7780.9|7783.16|7783.16|7775.82|7775.82|0
1700752200000|2023-11-23 15:10:00|7781.9|7781.9|7787.37|7787.37|7787.69|7787.69|7780.26|7780.26|0
1700752500000|2023-11-23 15:15:00|7787.62|7787.62|7787.1|7787.1|7788.11|7788.11|7785.11|7785.11|0
1700752800000|2023-11-23 15:20:00|7786.09|7786.09|7785.02|7785.02|7786.92|7786.92|7782.27|7782.27|0
1700753100000|2023-11-23 15:25:00|7785.5|7785.5|7786.33|7786.33|7787.69|7787.69|7785.3|7785.3|0
1700753400000|2023-11-23 15:30:00|7785.33|7785.33|7781.3|7781.3|7785.57|7785.57|7781.3|7781.3|0
1700753700000|2023-11-23 15:35:00|7781.62|7781.62|7778.67|7778.67|7785.13|7785.13|7778.67|7778.67|0
1700754000000|2023-11-23 15:40:00|7778.55|7778.55|7776.73|7776.73|7784.08|7784.08|7776.73|7776.73|0
1700754300000|2023-11-23 15:45:00|7776.41|7776.41|7776.45|7776.45|7778.05|7778.05|7775.09|7775.09|0
1700754600000|2023-11-23 15:50:00|7778.28|7778.28|7777|7777|7778.28|7778.28|7776.22|7776.22|0
1700754900000|2023-11-23 15:55:00|7776.75|7776.75|7774.69|7774.69|7777.51|7777.51|7774.37|7774.37|0
1700755200000|2023-11-23 16:00:00|7772.74|7772.74|7771.31|7771.31|7775.57|7775.57|7768.73|7768.73|0
1700755500000|2023-11-23 16:05:00|7772.21|7772.21|7771|7771|7773.41|7773.41|7770.8|7770.8|0
1700755800000|2023-11-23 16:10:00|7771.12|7771.12|7773.02|7773.02|7773.02|7773.02|7771|7771|0
1700756100000|2023-11-23 16:15:00|7772.7|7772.7|7769.9|7769.9|7773.39|7773.39|7769.74|7769.74|0
1700756400000|2023-11-23 16:20:00|7769.65|7769.65|7771.31|7771.31|7772.88|7772.88|7769.02|7769.02|0
1700756700000|2023-11-23 16:25:00|7771.48|7771.48|7769.04|7769.04|7775.67|7775.67|7767.21|7767.21|0
1700813700000|2023-11-24 08:15:00|7778.69|7778.69|7793.74|7793.74|7793.74|7793.74|7775.02|7775.02|0
1700814000000|2023-11-24 08:20:00|7798.74|7798.74|7807.44|7807.44|7809.44|7809.44|7795.46|7795.46|0
1700814300000|2023-11-24 08:25:00|7805.62|7805.62|7791.02|7791.02|7805.62|7805.62|7788.65|7788.65|0
1700814600000|2023-11-24 08:30:00|7790.02|7790.02|7777.77|7777.77|7790.02|7790.02|7774.94|7774.94|0
1700814900000|2023-11-24 08:35:00|7773.76|7773.76|7783.59|7783.59|7789.88|7789.88|7773.76|7773.76|0
1700815200000|2023-11-24 08:40:00|7781.77|7781.77|7785.08|7785.08|7787.08|7787.08|7778.77|7778.77|0
1700815500000|2023-11-24 08:45:00|7784.08|7784.08|7777.76|7777.76|7785.72|7785.72|7775.94|7775.94|0
1700815800000|2023-11-24 08:50:00|7778.08|7778.08|7778.35|7778.35|7780.22|7780.22|7775.4|7775.4|0
1700816100000|2023-11-24 08:55:00|7779.35|7779.35|7779.73|7779.73|7783.37|7783.37|7778.73|7778.73|0
1700816400000|2023-11-24 09:00:00|7781.73|7781.73|7780.05|7780.05|7781.73|7781.73|7777.4|7777.4|0
1700816700000|2023-11-24 09:05:00|7779.73|7779.73|7779.1|7779.1|7780.1|7780.1|7778.28|7778.28|0
1700817000000|2023-11-24 09:10:00|7778.1|7778.1|7771.64|7771.64|7778.1|7778.1|7771.64|7771.64|0
1700817300000|2023-11-24 09:15:00|7771.14|7771.14|7765.72|7765.72|7772.15|7772.15|7765.72|7765.72|0
1700817600000|2023-11-24 09:20:00|7767.54|7767.54|7762.22|7762.22|7767.54|7767.54|7762.22|7762.22|0
1700817900000|2023-11-24 09:25:00|7764.04|7764.04|7768.23|7768.23|7770.06|7770.06|7763.04|7763.04|0
1700818200000|2023-11-24 09:30:00|7767.62|7767.62|7775.09|7775.09|7775.09|7775.09|7764.49|7764.49|0
1700818500000|2023-11-24 09:35:00|7775.21|7775.21|7772.61|7772.61|7775.21|7775.21|7770.79|7770.79|0
1700818800000|2023-11-24 09:40:00|7771.97|7771.97|7772.62|7772.62|7773.96|7773.96|7771.5|7771.5|0
1700819100000|2023-11-24 09:45:00|7772.74|7772.74|7771|7771|7773.06|7773.06|7768.64|7768.64|0
1700819400000|2023-11-24 09:50:00|7771.12|7771.12|7766.57|7766.57|7771.12|7771.12|7764.43|7764.43|0
1700819700000|2023-11-24 09:55:00|7767.3|7767.3|7764.53|7764.53|7767.42|7767.42|7764.53|7764.53|0
1700820000000|2023-11-24 10:00:00|7765.17|7765.17|7770.65|7770.65|7770.65|7770.65|7761.84|7761.84|0
1700820300000|2023-11-24 10:05:00|7769.65|7769.65|7769.93|7769.93|7770.93|7770.93|7768.81|7768.81|0
1700820600000|2023-11-24 10:10:00|7768.1|7768.1|7762.96|7762.96|7768.1|7768.1|7762.78|7762.78|0
1700820900000|2023-11-24 10:15:00|7761.96|7761.96|7764.68|7764.68|7765.16|7765.16|7761.96|7761.96|0
1700821200000|2023-11-24 10:20:00|7765.32|7765.32|7763.46|7763.46|7769.65|7769.65|7763.46|7763.46|0
1700821500000|2023-11-24 10:25:00|7762.5|7762.5|7759.68|7759.68|7763.5|7763.5|7759.36|7759.36|0
1700821800000|2023-11-24 10:30:00|7760|7760|7761.68|7761.68|7761.68|7761.68|7756.68|7756.68|0
1700822100000|2023-11-24 10:35:00|7762.68|7762.68|7755.42|7755.42|7762.68|7762.68|7755.42|7755.42|0
1700822400000|2023-11-24 10:40:00|7756.06|7756.06|7756.88|7756.88|7758.38|7758.38|7756.06|7756.06|0
1700822700000|2023-11-24 10:45:00|7756.56|7756.56|7755.66|7755.66|7757.38|7757.38|7752.92|7752.92|0
1700823000000|2023-11-24 10:50:00|7754.66|7754.66|7759.65|7759.65|7759.65|7759.65|7752.84|7752.84|0
1700823300000|2023-11-24 10:55:00|7759.33|7759.33|7757.33|7757.33|7759.65|7759.65|7757.33|7757.33|0
1700823600000|2023-11-24 11:00:00|7755.5|7755.5|7758.38|7758.38|7760.9|7760.9|7752.36|7752.36|0
1700823900000|2023-11-24 11:05:00|7756.38|7756.38|7755|7755|7756.38|7756.38|7754.36|7754.36|0
1700824200000|2023-11-24 11:10:00|7756.82|7756.82|7755.28|7755.28|7757.79|7757.79|7755.28|7755.28|0
1700824500000|2023-11-24 11:15:00|7753.46|7753.46|7756.13|7756.13|7757.49|7757.49|7753.46|7753.46|0
1700824800000|2023-11-24 11:20:00|7755.13|7755.13|7760.77|7760.77|7765.41|7765.41|7755.13|7755.13|0
1700825100000|2023-11-24 11:25:00|7762.77|7762.77|7769.68|7769.68|7770.68|7770.68|7762.77|7762.77|0
1700825400000|2023-11-24 11:30:00|7770.68|7770.68|7772.5|7772.5|7774.5|7774.5|7769.68|7769.68|0
1700825700000|2023-11-24 11:35:00|7771.5|7771.5|7764.5|7764.5|7771.5|7771.5|7764.5|7764.5|0
1700826000000|2023-11-24 11:40:00|7762.67|7762.67|7762.99|7762.99|7763.11|7763.11|7762.35|7762.35|0
1700826300000|2023-11-24 11:45:00|7761.17|7761.17|7760.47|7760.47|7762.23|7762.23|7760.17|7760.17|0
1700826600000|2023-11-24 11:50:00|7760.79|7760.79|7765.26|7765.26|7765.58|7765.58|7760.79|7760.79|0
1700826900000|2023-11-24 11:55:00|7766.26|7766.26|7771.26|7771.26|7773.38|7773.38|7766.26|7766.26|0
1700827200000|2023-11-24 12:00:00|7773.26|7773.26|7771.14|7771.14|7774.27|7774.27|7771.14|7771.14|0
1700827500000|2023-11-24 12:05:00|7770.78|7770.78|7771.6|7771.6|7771.6|7771.6|7769.46|7769.46|0
1700827800000|2023-11-24 12:10:00|7767.96|7767.96|7761.31|7761.31|7767.96|7767.96|7760.31|7760.31|0
1700828100000|2023-11-24 12:15:00|7762.31|7762.31|7757.43|7757.43|7762.31|7762.31|7757.06|7757.06|0
1700828400000|2023-11-24 12:20:00|7757.18|7757.18|7762.59|7762.59|7762.59|7762.59|7756.94|7756.94|0
1700828700000|2023-11-24 12:25:00|7760.76|7760.76|7759.76|7759.76|7761.76|7761.76|7759.76|7759.76|0
1700829000000|2023-11-24 12:30:00|7758.76|7758.76|7756.6|7756.6|7758.76|7758.76|7755.94|7755.94|0
1700829300000|2023-11-24 12:35:00|7760.25|7760.25|7761.57|7761.57|7761.57|7761.57|7760.25|7760.25|0
1700829600000|2023-11-24 12:40:00|7760.57|7760.57|7769.04|7769.04|7769.04|7769.04|7760.57|7760.57|0
1700829900000|2023-11-24 12:45:00|7768.72|7768.72|7767.21|7767.21|7768.72|7768.72|7765.89|7765.89|0
1700830200000|2023-11-24 12:50:00|7766.21|7766.21|7768.04|7768.04|7769.36|7769.36|7766.21|7766.21|0
1700830500000|2023-11-24 12:55:00|7766.21|7766.21|7765.85|7765.85|7767.21|7767.21|7763.89|7763.89|0
1700830800000|2023-11-24 13:00:00|7766.49|7766.49|7766.57|7766.57|7767.57|7767.57|7760.57|7760.57|0
1700831100000|2023-11-24 13:05:00|7765.57|7765.57|7762.93|7762.93|7765.57|7765.57|7761.93|7761.93|0
1700831400000|2023-11-24 13:10:00|7763.93|7763.93|7767.81|7767.81|7770.26|7770.26|7763.93|7763.93|0
1700831700000|2023-11-24 13:15:00|7767.33|7767.33|7772.36|7772.36|7776.36|7776.36|7765.89|7765.89|0
1700832000000|2023-11-24 13:20:00|7773.36|7773.36|7779.2|7779.2|7779.2|7779.2|7773.28|7773.28|0
1700832300000|2023-11-24 13:25:00|7777.37|7777.37|7777.31|7777.31|7777.37|7777.37|7772.35|7772.35|0
1700832600000|2023-11-24 13:30:00|7778.31|7778.31|7775.53|7775.53|7778.31|7778.31|7774.85|7774.85|0
1700832900000|2023-11-24 13:35:00|7778.53|7778.53|7780.4|7780.4|7803.74|7803.74|7773.14|7773.14|0
1700833200000|2023-11-24 13:40:00|7777.39|7777.39|7785.3|7785.3|7785.3|7785.3|7777.39|7777.39|0
1700833500000|2023-11-24 13:45:00|7784.3|7784.3|7789.58|7789.58|7792.41|7792.41|7784.3|7784.3|0
1700833800000|2023-11-24 13:50:00|7791.41|7791.41|7795.63|7795.63|7795.63|7795.63|7790.41|7790.41|0
1700834100000|2023-11-24 13:55:00|7793.8|7793.8|7796.89|7796.89|7805.13|7805.13|7790.98|7790.98|0
1700834400000|2023-11-24 14:00:00|7797.21|7797.21|7789.88|7789.88|7797.21|7797.21|7789.88|7789.88|0
1700834700000|2023-11-24 14:05:00|7790.88|7790.88|7780.44|7780.44|7790.88|7790.88|7780.44|7780.44|0
1700835000000|2023-11-24 14:10:00|7781.44|7781.44|7781.3|7781.3|7787.58|7787.58|7778.62|7778.62|0
1700835300000|2023-11-24 14:15:00|7781.5|7781.5|7784.5|7784.5|7784.5|7784.5|7780.18|7780.18|0
1700835600000|2023-11-24 14:20:00|7785.5|7785.5|7782.11|7782.11|7785.68|7785.68|7781.54|7781.54|0
1700835900000|2023-11-24 14:25:00|7781.79|7781.79|7776.55|7776.55|7781.79|7781.79|7776.55|7776.55|0
1700836200000|2023-11-24 14:30:00|7777.55|7777.55|7774.36|7774.36|7782.87|7782.87|7772.37|7772.37|0
1700836500000|2023-11-24 14:35:00|7776.19|7776.19|7767.72|7767.72|7776.19|7776.19|7767.4|7767.4|0
1700836800000|2023-11-24 14:40:00|7767.08|7767.08|7763.58|7763.58|7768.08|7768.08|7762.25|7762.25|0
1700837100000|2023-11-24 14:45:00|7759.93|7759.93|7759.85|7759.85|7766.5|7766.5|7758.93|7758.93|0
1700837400000|2023-11-24 14:50:00|7761.85|7761.85|7762.5|7762.5|7770.14|7770.14|7761.85|7761.85|0
1700837700000|2023-11-24 14:55:00|7764.32|7764.32|7761.33|7761.33|7764.8|7764.8|7761.33|7761.33|0
1700838000000|2023-11-24 15:00:00|7763.15|7763.15|7768.6|7768.6|7770.43|7770.43|7761.83|7761.83|0
1700838300000|2023-11-24 15:05:00|7769.6|7769.6|7773.79|7773.79|7782.55|7782.55|7768.6|7768.6|0
1700838600000|2023-11-24 15:10:00|7772.78|7772.78|7763.63|7763.63|7772.78|7772.78|7763.63|7763.63|0
1700838900000|2023-11-24 15:15:00|7763.95|7763.95|7760.43|7760.43|7765.59|7765.59|7760.43|7760.43|0
1700839200000|2023-11-24 15:20:00|7761.43|7761.43|7761.03|7761.03|7764.57|7764.57|7758.2|7758.2|0
1700839500000|2023-11-24 15:25:00|7761.15|7761.15|7762.15|7762.15|7762.15|7762.15|7758.01|7758.01|0
1700839800000|2023-11-24 15:30:00|7761.15|7761.15|7755.44|7755.44|7761.15|7761.15|7751.62|7751.62|0
1700840100000|2023-11-24 15:35:00|7756.44|7756.44|7754.62|7754.62|7757.44|7757.44|7753.62|7753.62|0
1700840400000|2023-11-24 15:40:00|7756.44|7756.44|7759.47|7759.47|7759.47|7759.47|7756.32|7756.32|0
1700840700000|2023-11-24 15:45:00|7757.64|7757.64|7755.66|7755.66|7757.64|7757.64|7753.13|7753.13|0
1700841000000|2023-11-24 15:50:00|7754.66|7754.66|7752.87|7752.87|7754.66|7754.66|7751.51|7751.51|0
1700841300000|2023-11-24 15:55:00|7753.19|7753.19|7757.16|7757.16|7757.16|7757.16|7753.19|7753.19|0
1700841600000|2023-11-24 16:00:00|7757.48|7757.48|7753.28|7753.28|7757.48|7757.48|7750.33|7750.33|0
1700841900000|2023-11-24 16:05:00|7751.28|7751.28|7764.09|7764.09|7765.1|7765.1|7748.14|7748.14|0
1700842200000|2023-11-24 16:10:00|7762.27|7762.27|7769.01|7769.01|7771.67|7771.67|7762.27|7762.27|0
1700842500000|2023-11-24 16:15:00|7768.01|7768.01|7767.33|7767.33|7770.96|7770.96|7766.32|7766.32|0
1700842800000|2023-11-24 16:20:00|7767.13|7767.13|7766.48|7766.48|7767.57|7767.57|7764.34|7764.34|0
1700843100000|2023-11-24 16:25:00|7765.48|7765.48|7761.94|7761.94|7769.83|7769.83|7761.6|7761.6|0
1701072900000|2023-11-27 08:15:00|7745.08|7745.08|7743.51|7743.51|7753.16|7753.16|7739.86|7739.86|0
1701073200000|2023-11-27 08:20:00|7741.68|7741.68|7741|7741|7746.33|7746.33|7741|7741|0
1701073500000|2023-11-27 08:25:00|7739.18|7739.18|7737.5|7737.5|7743.95|7743.95|7737.5|7737.5|0
1701073800000|2023-11-27 08:30:00|7738.1|7738.1|7736.34|7736.34|7740.16|7740.16|7734.34|7734.34|0
1701074100000|2023-11-27 08:35:00|7734.34|7734.34|7727.05|7727.05|7734.34|7734.34|7725.05|7725.05|0
1701074400000|2023-11-27 08:40:00|7728.05|7728.05|7721.09|7721.09|7728.87|7728.87|7718.41|7718.41|0
1701074700000|2023-11-27 08:45:00|7722.09|7722.09|7725.56|7725.56|7726.56|7726.56|7719.77|7719.77|0
1701075000000|2023-11-27 08:50:00|7725.32|7725.32|7728.2|7728.2|7728.2|7728.2|7722.68|7722.68|0
1701075300000|2023-11-27 08:55:00|7728.84|7728.84|7727.34|7727.34|7728.84|7728.84|7726.02|7726.02|0
1701075600000|2023-11-27 09:00:00|7725.52|7725.52|7718.22|7718.22|7726.34|7726.34|7717.83|7717.83|0
1701075900000|2023-11-27 09:05:00|7720.04|7720.04|7714.57|7714.57|7720.04|7720.04|7712.75|7712.75|0
1701076200000|2023-11-27 09:10:00|7716.57|7716.57|7721.23|7721.23|7721.4|7721.4|7716.57|7716.57|0
1701076500000|2023-11-27 09:15:00|7722.23|7722.23|7715.34|7715.34|7724.91|7724.91|7715.34|7715.34|0
1701076800000|2023-11-27 09:20:00|7717.17|7717.17|7724.74|7724.74|7724.74|7724.74|7716.66|7716.66|0
1701077100000|2023-11-27 09:25:00|7725.38|7725.38|7725.96|7725.96|7729.79|7729.79|7721.74|7721.74|0
1701077400000|2023-11-27 09:30:00|7726.6|7726.6|7727.03|7727.03|7727.03|7727.03|7721.39|7721.39|0
1701077700000|2023-11-27 09:35:00|7728.04|7728.04|7720.35|7720.35|7728.04|7728.04|7719.35|7719.35|0
1701078000000|2023-11-27 09:40:00|7719.35|7719.35|7717.45|7717.45|7720.35|7720.35|7716.07|7716.07|0
1701078300000|2023-11-27 09:45:00|7713.8|7713.8|7711.66|7711.66|7714.8|7714.8|7710.98|7710.98|0
1701078600000|2023-11-27 09:50:00|7712.66|7712.66|7712.97|7712.97|7712.97|7712.97|7711.15|7711.15|0
1701078900000|2023-11-27 09:55:00|7712.65|7712.65|7708.03|7708.03|7717.4|7717.4|7705.84|7705.84|0
1701079200000|2023-11-27 10:00:00|7707.79|7707.79|7717.52|7717.52|7717.52|7717.52|7707.79|7707.79|0
1701079500000|2023-11-27 10:05:00|7718.52|7718.52|7730.45|7730.45|7730.45|7730.45|7718.52|7718.52|0
1701079800000|2023-11-27 10:10:00|7730.77|7730.77|7742.03|7742.03|7743.03|7743.03|7729.75|7729.75|0
1701080100000|2023-11-27 10:15:00|7742.67|7742.67|7735.39|7735.39|7743.21|7743.21|7733.56|7733.56|0
1701080400000|2023-11-27 10:20:00|7736.39|7736.39|7733.74|7733.74|7737.39|7737.39|7733.74|7733.74|0
1701080700000|2023-11-27 10:25:00|7735.56|7735.56|7730.06|7730.06|7735.56|7735.56|7730.06|7730.06|0
1701081000000|2023-11-27 10:30:00|7729.81|7729.81|7731.93|7731.93|7731.93|7731.93|7729.81|7729.81|0
1701081300000|2023-11-27 10:35:00|7730.93|7730.93|7725.47|7725.47|7731.93|7731.93|7725.47|7725.47|0
1701081600000|2023-11-27 10:40:00|7725.79|7725.79|7724.66|7724.66|7725.79|7725.79|7724.22|7724.22|0
1701081900000|2023-11-27 10:45:00|7725.66|7725.66|7737.45|7737.45|7738.28|7738.28|7725.66|7725.66|0
1701082200000|2023-11-27 10:50:00|7736.45|7736.45|7744.77|7744.77|7744.77|7744.77|7736.45|7736.45|0
1701082500000|2023-11-27 10:55:00|7744.45|7744.45|7745.53|7745.53|7745.7|7745.7|7744.45|7744.45|0
1701082800000|2023-11-27 11:00:00|7745.85|7745.85|7742.88|7742.88|7745.85|7745.85|7742.88|7742.88|0
1701083100000|2023-11-27 11:05:00|7739.24|7739.24|7738.76|7738.76|7739.24|7739.24|7737.42|7737.42|0
1701083400000|2023-11-27 11:10:00|7740.58|7740.58|7733.97|7733.97|7741.58|7741.58|7733.97|7733.97|0
1701083700000|2023-11-27 11:15:00|7733.49|7733.49|7734|7734|7734.32|7734.32|7732.5|7732.5|0
1701084000000|2023-11-27 11:20:00|7733.63|7733.63|7727.78|7727.78|7733.63|7733.63|7727.78|7727.78|0
1701084300000|2023-11-27 11:25:00|7725.96|7725.96|7726.47|7726.47|7726.47|7726.47|7724.14|7724.14|0
1701084600000|2023-11-27 11:30:00|7725.47|7725.47|7739.08|7739.08|7739.08|7739.08|7724.15|7724.15|0
1701084900000|2023-11-27 11:35:00|7741.09|7741.09|7734.44|7734.44|7741.09|7741.09|7733.8|7733.8|0
1701085200000|2023-11-27 11:40:00|7735.44|7735.44|7734.62|7734.62|7736.44|7736.44|7734.62|7734.62|0
1701085500000|2023-11-27 11:45:00|7734.37|7734.37|7733.48|7733.48|7734.82|7734.82|7732.36|7732.36|0
1701085800000|2023-11-27 11:50:00|7733.16|7733.16|7732|7732|7733.32|7733.32|7732|7732|0
1701086100000|2023-11-27 11:55:00|7733|7733|7735.12|7735.12|7735.12|7735.12|7732.15|7732.15|0
1701086400000|2023-11-27 12:00:00|7735.24|7735.24|7728.35|7728.35|7738.24|7738.24|7728.03|7728.03|0
1701086700000|2023-11-27 12:05:00|7729.35|7729.35|7728.73|7728.73|7730.43|7730.43|7728.61|7728.61|0
1701087000000|2023-11-27 12:10:00|7727.73|7727.73|7723.63|7723.63|7727.73|7727.73|7723.63|7723.63|0
1701087300000|2023-11-27 12:15:00|7721.8|7721.8|7720.8|7720.8|7721.8|7721.8|7720.8|7720.8|0
1701087600000|2023-11-27 12:20:00|7716.8|7716.8|7712.15|7712.15|7719.8|7719.8|7712.15|7712.15|0
1701087900000|2023-11-27 12:25:00|7715.16|7715.16|7711.77|7711.77|7715.16|7715.16|7711.77|7711.77|0
1701088200000|2023-11-27 12:30:00|7711.89|7711.89|7714.03|7714.03|7715.35|7715.35|7711.89|7711.89|0
1701088500000|2023-11-27 12:35:00|7715.85|7715.85|7716.86|7716.86|7716.86|7716.86|7714.03|7714.03|0
1701088800000|2023-11-27 12:40:00|7715.85|7715.85|7712.17|7712.17|7716.86|7716.86|7712.17|7712.17|0
1701089100000|2023-11-27 12:45:00|7711.85|7711.85|7714.35|7714.35|7714.35|7714.35|7711.71|7711.71|0
1701089400000|2023-11-27 12:50:00|7713.35|7713.35|7720.57|7720.57|7720.64|7720.64|7713.35|7713.35|0
1701089700000|2023-11-27 12:55:00|7720.89|7720.89|7720.89|7720.89|7720.89|7720.89|7720.89|7720.89|0
1701090000000|2023-11-27 13:00:00|7720.72|7720.72|7731.43|7731.43|7731.43|7731.43|7718.47|7718.47|0
1701090300000|2023-11-27 13:05:00|7729.61|7729.61|7721.32|7721.32|7729.61|7729.61|7721.32|7721.32|0
1701090600000|2023-11-27 13:10:00|7722.33|7722.33|7722.57|7722.57|7725.52|7725.52|7722.33|7722.33|0
1701090900000|2023-11-27 13:15:00|7722.25|7722.25|7727.33|7727.33|7727.33|7727.33|7722.25|7722.25|0
1701091200000|2023-11-27 13:20:00|7727.57|7727.57|7727.89|7727.89|7728.9|7728.9|7727.57|7727.57|0
1701091500000|2023-11-27 13:25:00|7726.07|7726.07|7723.98|7723.98|7727.32|7727.32|7723.98|7723.98|0
1701091800000|2023-11-27 13:30:00|7723.34|7723.34|7726.29|7726.29|7726.29|7726.29|7721.52|7721.52|0
1701092100000|2023-11-27 13:35:00|7728.3|7728.3|7728.62|7728.62|7728.98|7728.98|7727.98|7727.98|0
1701092400000|2023-11-27 13:40:00|7728.74|7728.74|7724.42|7724.42|7733.74|7733.74|7724.42|7724.42|0
1701092700000|2023-11-27 13:45:00|7722.6|7722.6|7723.6|7723.6|7723.6|7723.6|7716.59|7716.59|0
1701093000000|2023-11-27 13:50:00|7723.92|7723.92|7722.48|7722.48|7724.92|7724.92|7722.48|7722.48|0
1701093300000|2023-11-27 13:55:00|7721.48|7721.48|7717.51|7717.51|7722.48|7722.48|7716.19|7716.19|0
1701093600000|2023-11-27 14:00:00|7717.83|7717.83|7709.74|7709.74|7718.15|7718.15|7709.74|7709.74|0
1701093900000|2023-11-27 14:05:00|7710.74|7710.74|7713.44|7713.44|7718.09|7718.09|7710.74|7710.74|0
1701094200000|2023-11-27 14:10:00|7711.44|7711.44|7717.42|7717.42|7717.42|7717.42|7711.44|7711.44|0
1701094500000|2023-11-27 14:15:00|7716.42|7716.42|7714.96|7714.96|7716.42|7716.42|7713.14|7713.14|0
1701094800000|2023-11-27 14:20:00|7715.96|7715.96|7718.28|7718.28|7718.28|7718.28|7715.71|7715.71|0
1701095100000|2023-11-27 14:25:00|7717.64|7717.64|7706.71|7706.71|7717.64|7717.64|7704.49|7704.49|0
1701095400000|2023-11-27 14:30:00|7707.71|7707.71|7705.8|7705.8|7710.17|7710.17|7702.72|7702.72|0
1701095700000|2023-11-27 14:35:00|7706.8|7706.8|7701.46|7701.46|7706.8|7706.8|7695.38|7695.38|0
1701096000000|2023-11-27 14:40:00|7700.45|7700.45|7700.13|7700.13|7702.46|7702.46|7697.31|7697.31|0
1701096300000|2023-11-27 14:45:00|7700.5|7700.5|7699.87|7699.87|7700.5|7700.5|7696.85|7696.85|0
1701096600000|2023-11-27 14:50:00|7698.05|7698.05|7696.59|7696.59|7699.99|7699.99|7696.27|7696.27|0
1701096900000|2023-11-27 14:55:00|7696.42|7696.42|7695.53|7695.53|7696.42|7696.42|7690.65|7690.65|0
1701097200000|2023-11-27 15:00:00|7695.85|7695.85|7696.69|7696.69|7699.67|7699.67|7694.43|7694.43|0
1701097500000|2023-11-27 15:05:00|7697.69|7697.69|7699.51|7699.51|7699.52|7699.52|7695.61|7695.61|0
1701097800000|2023-11-27 15:10:00|7699.63|7699.63|7706.48|7706.48|7710.88|7710.88|7699.63|7699.63|0
1701098100000|2023-11-27 15:15:00|7706.16|7706.16|7708.3|7708.3|7708.3|7708.3|7704.16|7704.16|0
1701098400000|2023-11-27 15:20:00|7709.3|7709.3|7697.45|7697.45|7710.3|7710.3|7697.45|7697.45|0
1701098700000|2023-11-27 15:25:00|7697.77|7697.77|7701.7|7701.7|7708.42|7708.42|7697.77|7697.77|0
1701099000000|2023-11-27 15:30:00|7700.7|7700.7|7691.49|7691.49|7700.7|7700.7|7689.09|7689.09|0
1701099300000|2023-11-27 15:35:00|7693.31|7693.31|7691.03|7691.03|7695.88|7695.88|7690.45|7690.45|0
1701099600000|2023-11-27 15:40:00|7689.2|7689.2|7684.97|7684.97|7690.28|7690.28|7682.28|7682.28|0
1701099900000|2023-11-27 15:45:00|7684.65|7684.65|7683|7683|7687.09|7687.09|7682.82|7682.82|0
1701100200000|2023-11-27 15:50:00|7682.68|7682.68|7686.75|7686.75|7686.75|7686.75|7681.68|7681.68|0
1701100500000|2023-11-27 15:55:00|7687.07|7687.07|7688.36|7688.36|7688.36|7688.36|7683.74|7683.74|0
1701100800000|2023-11-27 16:00:00|7690.19|7690.19|7695.14|7695.14|7696.58|7696.58|7688.76|7688.76|0
1701101100000|2023-11-27 16:05:00|7691.99|7691.99|7695.33|7695.33|7695.33|7695.33|7683.9|7683.9|0
1701101400000|2023-11-27 16:10:00|7693.51|7693.51|7695.44|7695.44|7699.03|7699.03|7692.62|7692.62|0
1701101700000|2023-11-27 16:15:00|7695.56|7695.56|7698.49|7698.49|7700.33|7700.33|7695.56|7695.56|0
1701102000000|2023-11-27 16:20:00|7697.24|7697.24|7695.08|7695.08|7699.73|7699.73|7694.08|7694.08|0
1701102300000|2023-11-27 16:25:00|7696.91|7696.91|7693.78|7693.78|7699.24|7699.24|7693.53|7693.53|0
1701159300000|2023-11-28 08:15:00|7792.96|7792.96|7815.34|7815.34|7826.13|7826.13|7789.63|7789.63|0
1701159600000|2023-11-28 08:20:00|7813.51|7813.51|7844.4|7844.4|7844.4|7844.4|7805.63|7805.63|0
1701159900000|2023-11-28 08:25:00|7841.4|7841.4|7872.26|7872.26|7872.26|7872.26|7836.94|7836.94|0
1701160200000|2023-11-28 08:30:00|7870.26|7870.26|7837.92|7837.92|7870.26|7870.26|7827.13|7827.13|0
1701160500000|2023-11-28 08:35:00|7835.92|7835.92|7844.2|7844.2|7848.79|7848.79|7824.53|7824.53|0
1701160800000|2023-11-28 08:40:00|7846.02|7846.02|7807.19|7807.19|7846.02|7846.02|7807.19|7807.19|0
1701161100000|2023-11-28 08:45:00|7801.22|7801.22|7817.81|7817.81|7819.99|7819.99|7784.39|7784.39|0
1701161400000|2023-11-28 08:50:00|7819.64|7819.64|7816.67|7816.67|7829.89|7829.89|7816.63|7816.63|0
1701161700000|2023-11-28 08:55:00|7816.23|7816.23|7826.48|7826.48|7830.66|7830.66|7811.23|7811.23|0
1701162000000|2023-11-28 09:00:00|7825.84|7825.84|7801.82|7801.82|7825.84|7825.84|7793.67|7793.67|0
1701162300000|2023-11-28 09:05:00|7801.65|7801.65|7820.64|7820.64|7826.19|7826.19|7801.65|7801.65|0
1701162600000|2023-11-28 09:10:00|7820.32|7820.32|7827.93|7827.93|7837.48|7837.48|7813.5|7813.5|0
1701162900000|2023-11-28 09:15:00|7830.94|7830.94|7845.97|7845.97|7845.97|7845.97|7829.58|7829.58|0
1701163200000|2023-11-28 09:20:00|7842.97|7842.97|7846.11|7846.11|7852.25|7852.25|7839.15|7839.15|0
1701163500000|2023-11-28 09:25:00|7844.11|7844.11|7863.72|7863.72|7866.95|7866.95|7840.1|7840.1|0
1701163800000|2023-11-28 09:30:00|7861.9|7861.9|7864.27|7864.27|7864.27|7864.27|7851.53|7851.53|0
1701164100000|2023-11-28 09:35:00|7863.27|7863.27|7868.29|7868.29|7871.29|7871.29|7855.5|7855.5|0
1701164400000|2023-11-28 09:40:00|7869.29|7869.29|7856.71|7856.71|7872.11|7872.11|7856.71|7856.71|0
1701164700000|2023-11-28 09:45:00|7857.71|7857.71|7853.07|7853.07|7857.71|7857.71|7849.75|7849.75|0
1701165000000|2023-11-28 09:50:00|7851.25|7851.25|7841.07|7841.07|7851.25|7851.25|7832.49|7832.49|0
1701165300000|2023-11-28 09:55:00|7843.07|7843.07|7839.13|7839.13|7846.26|7846.26|7835.12|7835.12|0
1701165600000|2023-11-28 10:00:00|7838.13|7838.13|7820.65|7820.65|7840.5|7840.5|7818.83|7818.83|0
1701165900000|2023-11-28 10:05:00|7823.65|7823.65|7826.63|7826.63|7830.46|7830.46|7820.65|7820.65|0
1701166200000|2023-11-28 10:10:00|7823.63|7823.63|7836.75|7836.75|7836.75|7836.75|7822.63|7822.63|0
1701166500000|2023-11-28 10:15:00|7838.75|7838.75|7829.1|7829.1|7838.75|7838.75|7825.09|7825.09|0
1701166800000|2023-11-28 10:20:00|7830.1|7830.1|7834.78|7834.78|7836.79|7836.79|7827.96|7827.96|0
1701167100000|2023-11-28 10:25:00|7832.78|7832.78|7835.21|7835.21|7835.21|7835.21|7826.78|7826.78|0
1701167400000|2023-11-28 10:30:00|7835.04|7835.04|7836.3|7836.3|7836.94|7836.94|7830.71|7830.71|0
1701167700000|2023-11-28 10:35:00|7832.47|7832.47|7820.48|7820.48|7832.47|7832.47|7816.16|7816.16|0
1701168000000|2023-11-28 10:40:00|7819.48|7819.48|7810.09|7810.09|7820.8|7820.8|7807.27|7807.27|0
1701168300000|2023-11-28 10:45:00|7809.09|7809.09|7810.81|7810.81|7812.68|7812.68|7798.44|7798.44|0
1701168600000|2023-11-28 10:50:00|7809.81|7809.81|7806.51|7806.51|7810.45|7810.45|7803.5|7803.5|0
1701168900000|2023-11-28 10:55:00|7804.5|7804.5|7807.83|7807.83|7807.83|7807.83|7798.22|7798.22|0
1701169200000|2023-11-28 11:00:00|7811.84|7811.84|7816.92|7816.92|7821.68|7821.68|7811.84|7811.84|0
1701169500000|2023-11-28 11:05:00|7816.56|7816.56|7825.81|7825.81|7827.69|7827.69|7816.56|7816.56|0
1701169800000|2023-11-28 11:10:00|7823.81|7823.81|7831.61|7831.61|7831.61|7831.61|7820.81|7820.81|0
1701170100000|2023-11-28 11:15:00|7831.49|7831.49|7846.93|7846.93|7846.93|7846.93|7829.73|7829.73|0
1701170400000|2023-11-28 11:20:00|7847.93|7847.93|7852.32|7852.32|7852.32|7852.32|7846.43|7846.43|0
1701170700000|2023-11-28 11:25:00|7852.92|7852.92|7851.49|7851.49|7857.32|7857.32|7847.61|7847.61|0
1701171000000|2023-11-28 11:30:00|7852.49|7852.49|7859.33|7859.33|7861.91|7861.91|7851.49|7851.49|0
1701171300000|2023-11-28 11:35:00|7858.33|7858.33|7851.58|7851.58|7858.33|7858.33|7848.58|7848.58|0
1701171600000|2023-11-28 11:40:00|7851.34|7851.34|7843.1|7843.1|7854.4|7854.4|7843.1|7843.1|0
1701171900000|2023-11-28 11:45:00|7844.11|7844.11|7842.26|7842.26|7846.98|7846.98|7841.98|7841.98|0
1701172200000|2023-11-28 11:50:00|7841.26|7841.26|7842.08|7842.08|7844.21|7844.21|7841.26|7841.26|0
1701172500000|2023-11-28 11:55:00|7843.08|7843.08|7835.24|7835.24|7843.08|7843.08|7832.41|7832.41|0
1701172800000|2023-11-28 12:00:00|7837.24|7837.24|7842.21|7842.21|7842.21|7842.21|7836.62|7836.62|0
1701173100000|2023-11-28 12:05:00|7842.45|7842.45|7839.49|7839.49|7844.83|7844.83|7839.49|7839.49|0
1701173400000|2023-11-28 12:10:00|7841.31|7841.31|7836.18|7836.18|7841.31|7841.31|7835.18|7835.18|0
1701173700000|2023-11-28 12:15:00|7834.36|7834.36|7823.06|7823.06|7845.19|7845.19|7823.06|7823.06|0
1701174000000|2023-11-28 12:20:00|7821.05|7821.05|7822.06|7822.06|7828.7|7828.7|7816.05|7816.05|0
1701174300000|2023-11-28 12:25:00|7823.06|7823.06|7822.7|7822.7|7825.38|7825.38|7822.06|7822.06|0
1701174600000|2023-11-28 12:30:00|7823.7|7823.7|7820.7|7820.7|7828.66|7828.66|7820.7|7820.7|0
1701174900000|2023-11-28 12:35:00|7819.69|7819.69|7819.87|7819.87|7820.88|7820.88|7818.87|7818.87|0
1701175200000|2023-11-28 12:40:00|7819.55|7819.55|7811.96|7811.96|7819.55|7819.55|7809.28|7809.28|0
1701175500000|2023-11-28 12:45:00|7810.96|7810.96|7812.66|7812.66|7815.79|7815.79|7810.66|7810.66|0
1701175800000|2023-11-28 12:50:00|7811.66|7811.66|7808.35|7808.35|7812.66|7812.66|7808.23|7808.23|0
1701176100000|2023-11-28 12:55:00|7808.47|7808.47|7810.67|7810.67|7812.11|7812.11|7808.42|7808.42|0
1701176400000|2023-11-28 13:00:00|7812.49|7812.49|7809.31|7809.31|7817.32|7817.32|7809.31|7809.31|0
1701176700000|2023-11-28 13:05:00|7808.99|7808.99|7806.85|7806.85|7814.99|7814.99|7803.84|7803.84|0
1701177000000|2023-11-28 13:10:00|7807.85|7807.85|7813.95|7813.95|7814.13|7814.13|7807.85|7807.85|0
1701177300000|2023-11-28 13:15:00|7814.27|7814.27|7824.06|7824.06|7824.06|7824.06|7814.27|7814.27|0
1701177600000|2023-11-28 13:20:00|7825.88|7825.88|7819.75|7819.75|7827.2|7827.2|7819.75|7819.75|0
1701177900000|2023-11-28 13:25:00|7818.75|7818.75|7823.72|7823.72|7823.72|7823.72|7818.27|7818.27|0
1701178200000|2023-11-28 13:30:00|7822.72|7822.72|7822.74|7822.74|7823.74|7823.74|7820.59|7820.59|0
1701178500000|2023-11-28 13:35:00|7822.61|7822.61|7815.18|7815.18|7824.62|7824.62|7814.84|7814.84|0
1701178800000|2023-11-28 13:40:00|7816.18|7816.18|7816.68|7816.68|7817.68|7817.68|7815.36|7815.36|0
1701179100000|2023-11-28 13:45:00|7816.8|7816.8|7818.4|7818.4|7824.41|7824.41|7812.4|7812.4|0
1701179400000|2023-11-28 13:50:00|7817.4|7817.4|7838.66|7838.66|7839.14|7839.14|7814.64|7814.64|0
1701179700000|2023-11-28 13:55:00|7840.48|7840.48|7833.39|7833.39|7845.54|7845.54|7833.07|7833.07|0
1701180000000|2023-11-28 14:00:00|7832.39|7832.39|7838.96|7838.96|7839.15|7839.15|7829.39|7829.39|0
1701180300000|2023-11-28 14:05:00|7839.96|7839.96|7843.02|7843.02|7843.02|7843.02|7836.74|7836.74|0
1701180600000|2023-11-28 14:10:00|7843.38|7843.38|7849.07|7849.07|7849.07|7849.07|7841.5|7841.5|0
1701180900000|2023-11-28 14:15:00|7851.08|7851.08|7836.54|7836.54|7851.08|7851.08|7833.04|7833.04|0
1701181200000|2023-11-28 14:20:00|7838.36|7838.36|7841.59|7841.59|7844.03|7844.03|7838.36|7838.36|0
1701181500000|2023-11-28 14:25:00|7843.6|7843.6|7844.3|7844.3|7844.48|7844.48|7837.52|7837.52|0
1701181800000|2023-11-28 14:30:00|7845.3|7845.3|7833.4|7833.4|7845.3|7845.3|7829.62|7829.62|0
1701182100000|2023-11-28 14:35:00|7835.22|7835.22|7836.42|7836.42|7837.42|7837.42|7832.35|7832.35|0
1701182400000|2023-11-28 14:40:00|7837.42|7837.42|7841.47|7841.47|7841.47|7841.47|7825.13|7825.13|0
1701182700000|2023-11-28 14:45:00|7839.65|7839.65|7841.71|7841.71|7842.03|7842.03|7831.32|7831.32|0
1701183000000|2023-11-28 14:50:00|7841.39|7841.39|7844.93|7844.93|7845.81|7845.81|7837.79|7837.79|0
1701183300000|2023-11-28 14:55:00|7848.58|7848.58|7857.04|7857.04|7857.04|7857.04|7845.58|7845.58|0
1701183600000|2023-11-28 15:00:00|7855.22|7855.22|7857.09|7857.09|7857.09|7857.09|7846.58|7846.58|0
1701183900000|2023-11-28 15:05:00|7855.26|7855.26|7854.65|7854.65|7860.36|7860.36|7852.72|7852.72|0
1701184200000|2023-11-28 15:10:00|7854.53|7854.53|7857.43|7857.43|7857.43|7857.43|7849.46|7849.46|0
1701184500000|2023-11-28 15:15:00|7858.43|7858.43|7851.23|7851.23|7859.55|7859.55|7850.86|7850.86|0
1701184800000|2023-11-28 15:20:00|7848.22|7848.22|7846.84|7846.84|7850.23|7850.23|7843.04|7843.04|0
1701185100000|2023-11-28 15:25:00|7845.84|7845.84|7857.43|7857.43|7857.43|7857.43|7844.36|7844.36|0
1701185400000|2023-11-28 15:30:00|7856.43|7856.43|7860|7860|7860.38|7860.38|7856.17|7856.17|0
1701185700000|2023-11-28 15:35:00|7859|7859|7856|7856|7860|7860|7853.55|7853.55|0
1701186000000|2023-11-28 15:40:00|7856.32|7856.32|7865.84|7865.84|7865.84|7865.84|7855.04|7855.04|0
1701186300000|2023-11-28 15:45:00|7865.52|7865.52|7855.36|7855.36|7871.43|7871.43|7855.36|7855.36|0
1701186600000|2023-11-28 15:50:00|7856.36|7856.36|7869.07|7869.07|7869.07|7869.07|7855.99|7855.99|0
1701186900000|2023-11-28 15:55:00|7870.07|7870.07|7877.54|7877.54|7881.47|7881.47|7869.55|7869.55|0
1701187200000|2023-11-28 16:00:00|7877.42|7877.42|7863.59|7863.59|7882.98|7882.98|7862.59|7862.59|0
1701187500000|2023-11-28 16:05:00|7863.91|7863.91|7865.62|7865.62|7868.55|7868.55|7862.44|7862.44|0
1701187800000|2023-11-28 16:10:00|7867.45|7867.45|7873.64|7873.64|7875.66|7875.66|7865.62|7865.62|0
1701188100000|2023-11-28 16:15:00|7872.64|7872.64|7873.67|7873.67|7874.58|7874.58|7869.5|7869.5|0
1701188400000|2023-11-28 16:20:00|7872.67|7872.67|7866.67|7866.67|7874.73|7874.73|7865.47|7865.47|0
1701188700000|2023-11-28 16:25:00|7866.55|7866.55|7869.57|7869.57|7873.21|7873.21|7865.23|7865.23|0
1701245700000|2023-11-29 08:15:00|7862.03|7862.03|7855.21|7855.21|7863.85|7863.85|7842.77|7842.77|0
1701246000000|2023-11-29 08:20:00|7854.84|7854.84|7863.48|7863.48|7864.16|7864.16|7848.39|7848.39|0
1701246300000|2023-11-29 08:25:00|7863.84|7863.84|7842.54|7842.54|7864.29|7864.29|7839.88|7839.88|0
1701246600000|2023-11-29 08:30:00|7844.54|7844.54|7840.85|7840.85|7844.54|7844.54|7833.54|7833.54|0
1701246900000|2023-11-29 08:35:00|7841.85|7841.85|7852.7|7852.7|7853.46|7853.46|7841.73|7841.73|0
1701247200000|2023-11-29 08:40:00|7852.34|7852.34|7850.41|7850.41|7859.44|7859.44|7849.73|7849.73|0
1701247500000|2023-11-29 08:45:00|7849.41|7849.41|7850.04|7850.04|7850.41|7850.41|7841.11|7841.11|0
1701247800000|2023-11-29 08:50:00|7850.28|7850.28|7851.62|7851.62|7855|7855|7848.92|7848.92|0
1701248100000|2023-11-29 08:55:00|7854.62|7854.62|7863.53|7863.53|7866.67|7866.67|7854.62|7854.62|0
1701248400000|2023-11-29 09:00:00|7863.85|7863.85|7865.2|7865.2|7869.27|7869.27|7863.85|7863.85|0
1701248700000|2023-11-29 09:05:00|7864.88|7864.88|7864.72|7864.72|7867.36|7867.36|7863.71|7863.71|0
1701249000000|2023-11-29 09:10:00|7870.53|7870.53|7856.46|7856.46|7870.53|7870.53|7856.46|7856.46|0
1701249300000|2023-11-29 09:15:00|7855.82|7855.82|7857.38|7857.38|7857.64|7857.64|7848.67|7848.67|0
1701249600000|2023-11-29 09:20:00|7857.01|7857.01|7864.18|7864.18|7864.5|7864.5|7857.01|7857.01|0
1701249900000|2023-11-29 09:25:00|7864.05|7864.05|7865.58|7865.58|7868.18|7868.18|7862.99|7862.99|0
1701250200000|2023-11-29 09:30:00|7864.58|7864.58|7868|7868|7871.66|7871.66|7861.76|7861.76|0
1701250500000|2023-11-29 09:35:00|7867.68|7867.68|7857.76|7857.76|7867.68|7867.68|7855.94|7855.94|0
1701250800000|2023-11-29 09:40:00|7859.76|7859.76|7849.94|7849.94|7861.9|7861.9|7848.48|7848.48|0
1701251100000|2023-11-29 09:45:00|7847.94|7847.94|7843.85|7843.85|7848.94|7848.94|7843.67|7843.67|0
1701251400000|2023-11-29 09:50:00|7842.03|7842.03|7841.54|7841.54|7844.24|7844.24|7837.94|7837.94|0
1701251700000|2023-11-29 09:55:00|7839.72|7839.72|7834.64|7834.64|7840.04|7840.04|7831.82|7831.82|0
1701252000000|2023-11-29 10:00:00|7829.63|7829.63|7844.08|7844.08|7846.27|7846.27|7829.63|7829.63|0
1701252300000|2023-11-29 10:05:00|7843.08|7843.08|7838.53|7838.53|7843.08|7843.08|7836.51|7836.51|0
1701252600000|2023-11-29 10:10:00|7837.53|7837.53|7843.12|7843.12|7843.12|7843.12|7837.53|7837.53|0
1701252900000|2023-11-29 10:15:00|7842.8|7842.8|7844.99|7844.99|7844.99|7844.99|7841.35|7841.35|0
1701253200000|2023-11-29 10:20:00|7845.31|7845.31|7844.29|7844.29|7852.21|7852.21|7844.29|7844.29|0
1701253500000|2023-11-29 10:25:00|7844.17|7844.17|7853.11|7853.11|7853.11|7853.11|7843.69|7843.69|0
1701253800000|2023-11-29 10:30:00|7855.75|7855.75|7856.71|7856.71|7857.58|7857.58|7853.93|7853.93|0
1701254100000|2023-11-29 10:35:00|7857.72|7857.72|7874.29|7874.29|7874.29|7874.29|7857.72|7857.72|0
1701254400000|2023-11-29 10:40:00|7876.29|7876.29|7867.15|7867.15|7876.29|7876.29|7864.85|7864.85|0
1701254700000|2023-11-29 10:45:00|7868.97|7868.97|7872.57|7872.57|7873.44|7873.44|7867.73|7867.73|0
1701255000000|2023-11-29 10:50:00|7874.39|7874.39|7883.72|7883.72|7886.86|7886.86|7874.29|7874.29|0
1701255300000|2023-11-29 10:55:00|7884.04|7884.04|7882.01|7882.01|7886.1|7886.1|7877.88|7877.88|0
1701255600000|2023-11-29 11:00:00|7883.83|7883.83|7892.19|7892.19|7893.51|7893.51|7883.83|7883.83|0
1701255900000|2023-11-29 11:05:00|7892.51|7892.51|7898.13|7898.13|7898.3|7898.3|7892.51|7892.51|0
1701256200000|2023-11-29 11:10:00|7899.13|7899.13|7902.76|7902.76|7902.76|7902.76|7899.01|7899.01|0
1701256500000|2023-11-29 11:15:00|7904.76|7904.76|7920.37|7920.37|7921.74|7921.74|7902.94|7902.94|0
1701256800000|2023-11-29 11:20:00|7922.37|7922.37|7908.87|7908.87|7923.19|7923.19|7908.3|7908.3|0
1701257100000|2023-11-29 11:25:00|7909.87|7909.87|7902.11|7902.11|7909.87|7909.87|7901.75|7901.75|0
1701257400000|2023-11-29 11:30:00|7904.11|7904.11|7907.1|7907.1|7908.11|7908.11|7900.28|7900.28|0
1701257700000|2023-11-29 11:35:00|7907.42|7907.42|7900.95|7900.95|7908.75|7908.75|7900.95|7900.95|0
1701258000000|2023-11-29 11:40:00|7899.13|7899.13|7885.11|7885.11|7904.77|7904.77|7884.83|7884.83|0
1701258300000|2023-11-29 11:45:00|7885.43|7885.43|7889.44|7889.44|7890.12|7890.12|7885.43|7885.43|0
1701258600000|2023-11-29 11:50:00|7891.44|7891.44|7892.9|7892.9|7894.9|7894.9|7886.61|7886.61|0
1701258900000|2023-11-29 11:55:00|7891.9|7891.9|7892.33|7892.33|7893.97|7893.97|7890.33|7890.33|0
1701259200000|2023-11-29 12:00:00|7888.68|7888.68|7895.22|7895.22|7896.39|7896.39|7887.67|7887.67|0
1701259500000|2023-11-29 12:05:00|7894.22|7894.22|7898.35|7898.35|7898.35|7898.35|7892.78|7892.78|0
1701259800000|2023-11-29 12:10:00|7898.67|7898.67|7906.61|7906.61|7906.61|7906.61|7898.35|7898.35|0
1701260100000|2023-11-29 12:15:00|7905.61|7905.61|7917.58|7917.58|7917.58|7917.58|7903.79|7903.79|0
1701260400000|2023-11-29 12:20:00|7917.9|7917.9|7921.94|7921.94|7921.94|7921.94|7917.13|7917.13|0
1701260700000|2023-11-29 12:25:00|7923.94|7923.94|7934.59|7934.59|7936.42|7936.42|7918.94|7918.94|0
1701261000000|2023-11-29 12:30:00|7933.59|7933.59|7933.64|7933.64|7936.08|7936.08|7929.64|7929.64|0
1701261300000|2023-11-29 12:35:00|7931.64|7931.64|7920.17|7920.17|7933.64|7933.64|7919.16|7919.16|0
1701261600000|2023-11-29 12:40:00|7919.16|7919.16|7922.17|7922.17|7922.17|7922.17|7912.34|7912.34|0
1701261900000|2023-11-29 12:45:00|7922.49|7922.49|7921.45|7921.45|7922.49|7922.49|7919.48|7919.48|0
1701262200000|2023-11-29 12:50:00|7920.44|7920.44|7915.47|7915.47|7921.55|7921.55|7915.47|7915.47|0
1701262500000|2023-11-29 12:55:00|7917.47|7917.47|7918.69|7918.69|7919.37|7919.37|7915.23|7915.23|0
1701262800000|2023-11-29 13:00:00|7918.93|7918.93|7915.69|7915.69|7919.45|7919.45|7915.45|7915.45|0
1701263100000|2023-11-29 13:05:00|7915.52|7915.52|7916.34|7916.34|7918.34|7918.34|7915.52|7915.52|0
1701263400000|2023-11-29 13:10:00|7914.52|7914.52|7913.14|7913.14|7915.08|7915.08|7913.14|7913.14|0
1701263700000|2023-11-29 13:15:00|7914.14|7914.14|7920.37|7920.37|7920.37|7920.37|7913.26|7913.26|0
1701264000000|2023-11-29 13:20:00|7920.49|7920.49|7925.94|7925.94|7925.94|7925.94|7918.49|7918.49|0
1701264300000|2023-11-29 13:25:00|7924.94|7924.94|7920.49|7920.49|7925.38|7925.38|7918.81|7918.81|0
1701264600000|2023-11-29 13:30:00|7918.67|7918.67|7918.67|7918.67|7919.67|7919.67|7910.66|7910.66|0
1701264900000|2023-11-29 13:35:00|7920.67|7920.67|7921.76|7921.76|7923.67|7923.67|7919.43|7919.43|0
1701265200000|2023-11-29 13:40:00|7923.76|7923.76|7924.74|7924.74|7924.76|7924.76|7922.62|7922.62|0
1701265500000|2023-11-29 13:45:00|7925.06|7925.06|7916.75|7916.75|7925.06|7925.06|7906.84|7906.84|0
1701265800000|2023-11-29 13:50:00|7917.75|7917.75|7915.61|7915.61|7918.75|7918.75|7910.79|7910.79|0
1701266100000|2023-11-29 13:55:00|7916.25|7916.25|7923.48|7923.48|7924.23|7924.23|7916.21|7916.21|0
1701266400000|2023-11-29 14:00:00|7925.3|7925.3|7914.65|7914.65|7929.62|7929.62|7914.65|7914.65|0
1701266700000|2023-11-29 14:05:00|7917.65|7917.65|7912.02|7912.02|7917.65|7917.65|7909.74|7909.74|0
1701267000000|2023-11-29 14:10:00|7910.02|7910.02|7910.22|7910.22|7918.03|7918.03|7908.02|7908.02|0
1701267300000|2023-11-29 14:15:00|7908.22|7908.22|7919.01|7919.01|7919.01|7919.01|7907.22|7907.22|0
1701267600000|2023-11-29 14:20:00|7916.01|7916.01|7914.42|7914.42|7918.83|7918.83|7913.18|7913.18|0
1701267900000|2023-11-29 14:25:00|7912.6|7912.6|7920.37|7920.37|7921.02|7921.02|7908.59|7908.59|0
1701268200000|2023-11-29 14:30:00|7922.2|7922.2|7911.76|7911.76|7926.04|7926.04|7911.76|7911.76|0
1701268500000|2023-11-29 14:35:00|7912|7912|7898.12|7898.12|7912|7912|7897.82|7897.82|0
1701268800000|2023-11-29 14:40:00|7897.12|7897.12|7878.89|7878.89|7900.24|7900.24|7878.89|7878.89|0
1701269100000|2023-11-29 14:45:00|7879.06|7879.06|7889.43|7889.43|7889.43|7889.43|7879.06|7879.06|0
1701269400000|2023-11-29 14:50:00|7889.11|7889.11|7892.47|7892.47|7893.83|7893.83|7885.34|7885.34|0
1701269700000|2023-11-29 14:55:00|7894.47|7894.47|7889.21|7889.21|7894.47|7894.47|7889.21|7889.21|0
1701270000000|2023-11-29 15:00:00|7890.21|7890.21|7884.13|7884.13|7893.85|7893.85|7877.63|7877.63|0
1701270300000|2023-11-29 15:05:00|7882.31|7882.31|7895.03|7895.03|7895.03|7895.03|7877.35|7877.35|0
1701270600000|2023-11-29 15:10:00|7893.03|7893.03|7892.36|7892.36|7894.64|7894.64|7892.32|7892.32|0
1701270900000|2023-11-29 15:15:00|7894.18|7894.18|7894.37|7894.37|7898.49|7898.49|7892.36|7892.36|0
1701271200000|2023-11-29 15:20:00|7894.05|7894.05|7891.58|7891.58|7897.3|7897.3|7891.58|7891.58|0
1701271500000|2023-11-29 15:25:00|7891.9|7891.9|7892.76|7892.76|7893.32|7893.32|7889.89|7889.89|0
1701271800000|2023-11-29 15:30:00|7891.76|7891.76|7886.57|7886.57|7892.04|7892.04|7886.2|7886.2|0
1701272100000|2023-11-29 15:35:00|7886.89|7886.89|7886.03|7886.03|7886.89|7886.89|7883.75|7883.75|0
1701272400000|2023-11-29 15:40:00|7884.21|7884.21|7878.88|7878.88|7884.93|7884.93|7875.5|7875.5|0
1701272700000|2023-11-29 15:45:00|7878.63|7878.63|7880.37|7880.37|7885.15|7885.15|7877.36|7877.36|0
1701273000000|2023-11-29 15:50:00|7879.37|7879.37|7886.38|7886.38|7886.5|7886.5|7879.37|7879.37|0
1701273300000|2023-11-29 15:55:00|7886.7|7886.7|7890.18|7890.18|7891.18|7891.18|7886.7|7886.7|0
1701273600000|2023-11-29 16:00:00|7889.86|7889.86|7889.29|7889.29|7891.29|7891.29|7887.08|7887.08|0
1701273900000|2023-11-29 16:05:00|7891.11|7891.11|7900.3|7900.3|7900.3|7900.3|7891.11|7891.11|0
1701274200000|2023-11-29 16:10:00|7900.18|7900.18|7900.88|7900.88|7901.84|7901.84|7897.42|7897.42|0
1701274500000|2023-11-29 16:15:00|7901|7901|7894.56|7894.56|7901|7901|7893|7893|0
1701274800000|2023-11-29 16:20:00|7893.55|7893.55|7894.95|7894.95|7894.95|7894.95|7887.66|7887.66|0
1701275100000|2023-11-29 16:25:00|7893.95|7893.95|7890.33|7890.33|7893.95|7893.95|7887.17|7887.17|0
1701332100000|2023-11-30 08:15:00|7898.54|7898.54|7888.39|7888.39|7898.54|7898.54|7882.81|7882.81|0
1701332400000|2023-11-30 08:20:00|7891.39|7891.39|7910.88|7910.88|7910.88|7910.88|7891.39|7891.39|0
1701332700000|2023-11-30 08:25:00|7912.7|7912.7|7929.11|7929.11|7929.11|7929.11|7912.63|7912.63|0
1701333000000|2023-11-30 08:30:00|7928.99|7928.99|7930.68|7930.68|7940.78|7940.78|7928.99|7928.99|0
1701333300000|2023-11-30 08:35:00|7928.85|7928.85|7929.42|7929.42|7933.56|7933.56|7928.37|7928.37|0
1701333600000|2023-11-30 08:40:00|7928.42|7928.42|7916.1|7916.1|7929.6|7929.6|7916.1|7916.1|0
1701333900000|2023-11-30 08:45:00|7917.92|7917.92|7914.88|7914.88|7924.21|7924.21|7912.48|7912.48|0
1701334200000|2023-11-30 08:50:00|7915.88|7915.88|7931.68|7931.68|7931.68|7931.68|7915.88|7915.88|0
1701334500000|2023-11-30 08:55:00|7932.32|7932.32|7944.33|7944.33|7946.99|7946.99|7932|7932|0
1701334800000|2023-11-30 09:00:00|7946.16|7946.16|7957.92|7957.92|7957.92|7957.92|7942.93|7942.93|0
1701335100000|2023-11-30 09:05:00|7958.24|7958.24|7967.27|7967.27|7968.27|7968.27|7957.31|7957.31|0
1701335400000|2023-11-30 09:10:00|7969.1|7969.1|7977.49|7977.49|7981.25|7981.25|7969.1|7969.1|0
1701335700000|2023-11-30 09:15:00|7976.49|7976.49|7966.81|7966.81|7978.31|7978.31|7964.06|7964.06|0
1701336000000|2023-11-30 09:20:00|7969.81|7969.81|7963.82|7963.82|7972.45|7972.45|7963.82|7963.82|0
1701336300000|2023-11-30 09:25:00|7963.18|7963.18|7951.53|7951.53|7965|7965|7951.2|7951.2|0
1701336600000|2023-11-30 09:30:00|7952.13|7952.13|7945.49|7945.49|7952.27|7952.27|7945.25|7945.25|0
1701336900000|2023-11-30 09:35:00|7944.49|7944.49|7936.67|7936.67|7944.81|7944.81|7936.67|7936.67|0
1701337200000|2023-11-30 09:40:00|7938.67|7938.67|7939.34|7939.34|7940.59|7940.59|7934.89|7934.89|0
1701337500000|2023-11-30 09:45:00|7939.98|7939.98|7939.02|7939.02|7939.98|7939.98|7937.02|7937.02|0
1701337800000|2023-11-30 09:50:00|7937.02|7937.02|7933.16|7933.16|7938.66|7938.66|7932.84|7932.84|0
1701338100000|2023-11-30 09:55:00|7934.16|7934.16|7930.91|7930.91|7935.28|7935.28|7927.76|7927.76|0
1701338400000|2023-11-30 10:00:00|7932.73|7932.73|7937.79|7937.79|7937.79|7937.79|7928.82|7928.82|0
1701338700000|2023-11-30 10:05:00|7936.79|7936.79|7939.15|7939.15|7942.98|7942.98|7936.79|7936.79|0
1701339000000|2023-11-30 10:10:00|7938.15|7938.15|7957.53|7957.53|7958.53|7958.53|7938.15|7938.15|0
1701339300000|2023-11-30 10:15:00|7958.17|7958.17|7956.21|7956.21|7961.06|7961.06|7956.21|7956.21|0
1701339600000|2023-11-30 10:20:00|7957.21|7957.21|7958.51|7958.51|7960.34|7960.34|7955.73|7955.73|0
1701339900000|2023-11-30 10:25:00|7957.51|7957.51|7962.26|7962.26|7962.26|7962.26|7952.23|7952.23|0
1701340200000|2023-11-30 10:30:00|7961.94|7961.94|7961.44|7961.44|7963.26|7963.26|7959.43|7959.43|0
1701340500000|2023-11-30 10:35:00|7960.44|7960.44|7957.47|7957.47|7960.44|7960.44|7954.61|7954.61|0
1701340800000|2023-11-30 10:40:00|7955.65|7955.65|7946.08|7946.08|7955.85|7955.85|7944.88|7944.88|0
1701341100000|2023-11-30 10:45:00|7945.47|7945.47|7949.14|7949.14|7950.81|7950.81|7945.34|7945.34|0
1701341400000|2023-11-30 10:50:00|7949.01|7949.01|7948.05|7948.05|7951.02|7951.02|7943.09|7943.09|0
1701341700000|2023-11-30 10:55:00|7948.3|7948.3|7949.74|7949.74|7949.74|7949.74|7947.09|7947.09|0
1701342000000|2023-11-30 11:00:00|7950.38|7950.38|7956.49|7956.49|7958.72|7958.72|7949.05|7949.05|0
1701342300000|2023-11-30 11:05:00|7957.49|7957.49|7955.49|7955.49|7957.49|7957.49|7953.67|7953.67|0
1701342600000|2023-11-30 11:10:00|7955.37|7955.37|7954.05|7954.05|7955.37|7955.37|7953.73|7953.73|0
1701342900000|2023-11-30 11:15:00|7955.05|7955.05|7954.33|7954.33|7958.96|7958.96|7952.31|7952.31|0
1701343200000|2023-11-30 11:20:00|7954.45|7954.45|7955.69|7955.69|7955.69|7955.69|7950.69|7950.69|0
1701343500000|2023-11-30 11:25:00|7954.69|7954.69|7953.19|7953.19|7954.69|7954.69|7947.05|7947.05|0
1701343800000|2023-11-30 11:30:00|7953.51|7953.51|7950.37|7950.37|7953.69|7953.69|7950.37|7950.37|0
1701344100000|2023-11-30 11:35:00|7952.19|7952.19|7956.53|7956.53|7957.84|7957.84|7951.19|7951.19|0
1701344400000|2023-11-30 11:40:00|7956.21|7956.21|7961.9|7961.9|7963.22|7963.22|7956.21|7956.21|0
1701344700000|2023-11-30 11:45:00|7962.9|7962.9|7965.6|7965.6|7966.6|7966.6|7962.9|7962.9|0
1701345000000|2023-11-30 11:50:00|7965.28|7965.28|7961.79|7961.79|7965.28|7965.28|7955.32|7955.32|0
1701345300000|2023-11-30 11:55:00|7959.97|7959.97|7962.83|7962.83|7964.47|7964.47|7958.15|7958.15|0
1701345600000|2023-11-30 12:00:00|7963.15|7963.15|7960.38|7960.38|7964.15|7964.15|7960.06|7960.06|0
1701345900000|2023-11-30 12:05:00|7959.74|7959.74|7955.98|7955.98|7959.74|7959.74|7954.66|7954.66|0
1701346200000|2023-11-30 12:10:00|7955.58|7955.58|7956.42|7956.42|7957.58|7957.58|7950.11|7950.11|0
1701346500000|2023-11-30 12:15:00|7958.24|7958.24|7961.9|7961.9|7965.02|7965.02|7958.24|7958.24|0
1701346800000|2023-11-30 12:20:00|7960.9|7960.9|7956.8|7956.8|7961.9|7961.9|7954.8|7954.8|0
1701347100000|2023-11-30 12:25:00|7958.63|7958.63|7958.56|7958.56|7959.63|7959.63|7954.16|7954.16|0
1701347400000|2023-11-30 12:30:00|7957.56|7957.56|7959.2|7959.2|7961.02|7961.02|7955.23|7955.23|0
1701347700000|2023-11-30 12:35:00|7961.02|7961.02|7968.63|7968.63|7968.95|7968.95|7961.02|7961.02|0
1701348000000|2023-11-30 12:40:00|7970.63|7970.63|7971.45|7971.45|7975.28|7975.28|7970.63|7970.63|0
1701348300000|2023-11-30 12:45:00|7971.28|7971.28|7971.99|7971.99|7971.99|7971.99|7970.15|7970.15|0
1701348600000|2023-11-30 12:50:00|7972.95|7972.95|7970.88|7970.88|7972.95|7972.95|7969.99|7969.99|0
1701348900000|2023-11-30 12:55:00|7971.88|7971.88|7970.92|7970.92|7973.52|7973.52|7970.51|7970.51|0
1701349200000|2023-11-30 13:00:00|7970.6|7970.6|7970.88|7970.88|7970.88|7970.88|7967.71|7967.71|0
1701349500000|2023-11-30 13:05:00|7972.7|7972.7|7973.7|7973.7|7975.85|7975.85|7972.7|7972.7|0
1701349800000|2023-11-30 13:10:00|7971.88|7971.88|7972.82|7972.82|7973.83|7973.83|7971.88|7971.88|0
1701350100000|2023-11-30 13:15:00|7973.83|7973.83|7974.36|7974.36|7975.47|7975.47|7973.36|7973.36|0
1701350400000|2023-11-30 13:20:00|7974.68|7974.68|7977.82|7977.82|7979.96|7979.96|7974.68|7974.68|0
1701350700000|2023-11-30 13:25:00|7976.81|7976.81|7982.6|7982.6|7982.6|7982.6|7976.81|7976.81|0
1701351000000|2023-11-30 13:30:00|7983.24|7983.24|7979.5|7979.5|7985.06|7985.06|7979.5|7979.5|0
1701351300000|2023-11-30 13:35:00|7980.5|7980.5|7984.36|7984.36|7985.48|7985.48|7980.14|7980.14|0
1701351600000|2023-11-30 13:40:00|7985.36|7985.36|7991.45|7991.45|7991.77|7991.77|7985.36|7985.36|0
1701351900000|2023-11-30 13:45:00|7992.45|7992.45|7993.23|7993.23|7996.01|7996.01|7991.55|7991.55|0
1701352200000|2023-11-30 13:50:00|7992.23|7992.23|7993.41|7993.41|7993.41|7993.41|7989.26|7989.26|0
1701352500000|2023-11-30 13:55:00|7993.09|7993.09|7996.29|7996.29|7996.61|7996.61|7990.79|7990.79|0
1701352800000|2023-11-30 14:00:00|7995.97|7995.97|8005.22|8005.22|8005.22|8005.22|7995.97|7995.97|0
1701353100000|2023-11-30 14:05:00|8003.22|8003.22|7990.43|7990.43|8003.22|8003.22|7988.74|7988.74|0
1701353400000|2023-11-30 14:10:00|7990.19|7990.19|7988.15|7988.15|7991.09|7991.09|7988.15|7988.15|0
1701353700000|2023-11-30 14:15:00|7988.4|7988.4|7983.99|7983.99|7988.77|7988.77|7981.38|7981.38|0
1701354000000|2023-11-30 14:20:00|7984.24|7984.24|7982.68|7982.68|7984.24|7984.24|7976.33|7976.33|0
1701354300000|2023-11-30 14:25:00|7980.85|7980.85|7968.63|7968.63|7980.85|7980.85|7968.31|7968.31|0
1701354600000|2023-11-30 14:30:00|7970.45|7970.45|7971.35|7971.35|7973.79|7973.79|7968.48|7968.48|0
1701354900000|2023-11-30 14:35:00|7970.35|7970.35|7975.05|7975.05|7978.05|7978.05|7968.34|7968.34|0
1701355200000|2023-11-30 14:40:00|7973.22|7973.22|7973.89|7973.89|7974.57|7974.57|7964.73|7964.73|0
1701355500000|2023-11-30 14:45:00|7973.77|7973.77|7975.17|7975.17|7977.42|7977.42|7972.83|7972.83|0
1701355800000|2023-11-30 14:50:00|7973.35|7973.35|7976.23|7976.23|7986.15|7986.15|7971.03|7971.03|0
1701356100000|2023-11-30 14:55:00|7976.55|7976.55|7981.95|7981.95|7983.61|7983.61|7975.59|7975.59|0
1701356400000|2023-11-30 15:00:00|7982.27|7982.27|7972.53|7972.53|7982.27|7982.27|7971.21|7971.21|0
1701356700000|2023-11-30 15:05:00|7973.53|7973.53|7964.47|7964.47|7974.33|7974.33|7964.47|7964.47|0
1701357000000|2023-11-30 15:10:00|7965.47|7965.47|7966.7|7966.7|7966.7|7966.7|7961.89|7961.89|0
1701357300000|2023-11-30 15:15:00|7964.88|7964.88|7954.27|7954.27|7965.88|7965.88|7953.27|7953.27|0
1701357600000|2023-11-30 15:20:00|7953.27|7953.27|7955.22|7955.22|7960.09|7960.09|7953.27|7953.27|0
1701357900000|2023-11-30 15:25:00|7955.54|7955.54|7950.57|7950.57|7955.71|7955.71|7950.57|7950.57|0
1701358200000|2023-11-30 15:30:00|7948.75|7948.75|7942.17|7942.17|7948.75|7948.75|7937.79|7937.79|0
1701358500000|2023-11-30 15:35:00|7942|7942|7942.66|7942.66|7944.5|7944.5|7937.97|7937.97|0
1701358800000|2023-11-30 15:40:00|7943.66|7943.66|7942.6|7942.6|7946.4|7946.4|7941.92|7941.92|0
1701359100000|2023-11-30 15:45:00|7941.6|7941.6|7939.22|7939.22|7941.6|7941.6|7935.41|7935.41|0
1701359400000|2023-11-30 15:50:00|7938.22|7938.22|7944.56|7944.56|7945.46|7945.46|7938.22|7938.22|0
1701359700000|2023-11-30 15:55:00|7943.56|7943.56|7932.93|7932.93|7943.68|7943.68|7932.93|7932.93|0
1701360000000|2023-11-30 16:00:00|7933.93|7933.93|7937.87|7937.87|7942.62|7942.62|7933.93|7933.93|0
1701360300000|2023-11-30 16:05:00|7937.55|7937.55|7948.23|7948.23|7950.39|7950.39|7937.55|7937.55|0
1701360600000|2023-11-30 16:10:00|7948.55|7948.55|7946.03|7946.03|7949.55|7949.55|7942.38|7942.38|0
1701360900000|2023-11-30 16:15:00|7946.2|7946.2|7941.72|7941.72|7948.52|7948.52|7940.72|7940.72|0
1701361200000|2023-11-30 16:20:00|7939.9|7939.9|7939.27|7939.27|7941.59|7941.59|7936.27|7936.27|0
1701361500000|2023-11-30 16:25:00|7941.09|7941.09|7935.66|7935.66|7942.42|7942.42|7934.88|7934.88|0
1701418500000|2023-12-01 08:15:00|8067.99|8067.99|8074.28|8074.28|8074.28|8074.28|8053.56|8053.56|0
1701418800000|2023-12-01 08:20:00|8073.64|8073.64|8070.51|8070.51|8075.9|8075.9|8063.04|8063.04|0
1701419100000|2023-12-01 08:25:00|8069.51|8069.51|8076.38|8076.38|8080.84|8080.84|8069.23|8069.23|0
1701419400000|2023-12-01 08:30:00|8069.09|8069.09|8046.01|8046.01|8069.09|8069.09|8046.01|8046.01|0
1701419700000|2023-12-01 08:35:00|8047.01|8047.01|8048.85|8048.85|8054.51|8054.51|8043.36|8043.36|0
1701420000000|2023-12-01 08:40:00|8047.85|8047.85|8039.58|8039.58|8047.97|8047.97|8039.58|8039.58|0
1701420300000|2023-12-01 08:45:00|8040.58|8040.58|8051.93|8051.93|8057.94|8057.94|8040.58|8040.58|0
1701420600000|2023-12-01 08:50:00|8051.29|8051.29|8050.18|8050.18|8054.32|8054.32|8048.36|8048.36|0
1701420900000|2023-12-01 08:55:00|8050.82|8050.82|8057.99|8057.99|8057.99|8057.99|8050.82|8050.82|0
1701421200000|2023-12-01 09:00:00|8059|8059|8054.28|8054.28|8062.64|8062.64|8053.96|8053.96|0
1701421500000|2023-12-01 09:05:00|8052.46|8052.46|8059.12|8059.12|8059.12|8059.12|8051.26|8051.26|0
1701421800000|2023-12-01 09:10:00|8058.99|8058.99|8065.5|8065.5|8067.82|8067.82|8058.99|8058.99|0
1701422100000|2023-12-01 09:15:00|8065.62|8065.62|8053.59|8053.59|8066.62|8066.62|8052.58|8052.58|0
1701422400000|2023-12-01 09:20:00|8051.76|8051.76|8055.78|8055.78|8055.78|8055.78|8049.16|8049.16|0
1701422700000|2023-12-01 09:25:00|8055.65|8055.65|8054.71|8054.71|8055.65|8055.65|8050.75|8050.75|0
1701423000000|2023-12-01 09:30:00|8055.71|8055.71|8054.83|8054.83|8059.78|8059.78|8053.71|8053.71|0
1701423300000|2023-12-01 09:35:00|8055.83|8055.83|8058.79|8058.79|8058.79|8058.79|8051.91|8051.91|0
1701423600000|2023-12-01 09:40:00|8059.43|8059.43|8051.73|8051.73|8061.43|8061.43|8050.77|8050.77|0
1701423900000|2023-12-01 09:45:00|8055.37|8055.37|8059.73|8059.73|8060.07|8060.07|8055.25|8055.25|0
1701424200000|2023-12-01 09:50:00|8061.56|8061.56|8061.33|8061.33|8063.22|8063.22|8059.58|8059.58|0
1701424500000|2023-12-01 09:55:00|8061.16|8061.16|8061.28|8061.28|8063.28|8063.28|8061.03|8061.03|0
1701424800000|2023-12-01 10:00:00|8060.28|8060.28|8064.04|8064.04|8066.23|8066.23|8060.28|8060.28|0
1701425100000|2023-12-01 10:05:00|8063.04|8063.04|8073.45|8073.45|8073.7|8073.7|8062.72|8062.72|0
1701425400000|2023-12-01 10:10:00|8074.45|8074.45|8070.7|8070.7|8075.59|8075.59|8068.45|8068.45|0
1701425700000|2023-12-01 10:15:00|8071.06|8071.06|8073.03|8073.03|8073.03|8073.03|8070.49|8070.49|0
1701426000000|2023-12-01 10:20:00|8072.91|8072.91|8069.95|8069.95|8072.91|8072.91|8068.94|8068.94|0
1701426300000|2023-12-01 10:25:00|8070.95|8070.95|8071.07|8071.07|8071.51|8071.51|8069.26|8069.26|0
1701426600000|2023-12-01 10:30:00|8070.43|8070.43|8066.67|8066.67|8070.43|8070.43|8066.29|8066.29|0
1701426900000|2023-12-01 10:35:00|8067.67|8067.67|8062|8062|8068.97|8068.97|8062|8062|0
1701427200000|2023-12-01 10:40:00|8062.12|8062.12|8060.61|8060.61|8066.44|8066.44|8059.48|8059.48|0
1701427500000|2023-12-01 10:45:00|8060.24|8060.24|8056.32|8056.32|8061.37|8061.37|8054.36|8054.36|0
1701427800000|2023-12-01 10:50:00|8055.32|8055.32|8053.51|8053.51|8055.32|8055.32|8051.65|8051.65|0
1701428100000|2023-12-01 10:55:00|8054.51|8054.51|8056.02|8056.02|8056.02|8056.02|8053.87|8053.87|0
1701428400000|2023-12-01 11:00:00|8056.39|8056.39|8047.95|8047.95|8056.39|8056.39|8047.95|8047.95|0
1701428700000|2023-12-01 11:05:00|8047.63|8047.63|8047.27|8047.27|8047.63|8047.63|8043.63|8043.63|0
1701429000000|2023-12-01 11:10:00|8046.95|8046.95|8047.58|8047.58|8047.58|8047.58|8044.76|8044.76|0
1701429300000|2023-12-01 11:15:00|8047.71|8047.71|8050.17|8050.17|8050.17|8050.17|8044.7|8044.7|0
1701429600000|2023-12-01 11:20:00|8052.17|8052.17|8053.69|8053.69|8056.49|8056.49|8052.17|8052.17|0
1701429900000|2023-12-01 11:25:00|8053.05|8053.05|8048.9|8048.9|8053.35|8053.35|8048.9|8048.9|0
1701430200000|2023-12-01 11:30:00|8049.22|8049.22|8047.94|8047.94|8049.22|8049.22|8043.21|8043.21|0
1701430500000|2023-12-01 11:35:00|8046.11|8046.11|8043.19|8043.19|8046.11|8046.11|8039.41|8039.41|0
1701430800000|2023-12-01 11:40:00|8042.87|8042.87|8044.01|8044.01|8044.7|8044.7|8042.81|8042.81|0
1701431100000|2023-12-01 11:45:00|8045.01|8045.01|8045.65|8045.65|8045.65|8045.65|8045.01|8045.01|0
1701431400000|2023-12-01 11:50:00|8044.65|8044.65|8046.93|8046.93|8047.93|8047.93|8044.65|8044.65|0
1701431700000|2023-12-01 11:55:00|8047.89|8047.89|8042.99|8042.99|8047.89|8047.89|8042.99|8042.99|0
1701432000000|2023-12-01 12:00:00|8042.03|8042.03|8042.03|8042.03|8042.35|8042.35|8041.35|8041.35|0
1701432300000|2023-12-01 12:05:00|8041.03|8041.03|8044.17|8044.17|8044.17|8044.17|8041.03|8041.03|0
1701432600000|2023-12-01 12:10:00|8045.17|8045.17|8044.53|8044.53|8045.85|8045.85|8044.53|8044.53|0
1701432900000|2023-12-01 12:15:00|8042.71|8042.71|8035.39|8035.39|8042.71|8042.71|8035.07|8035.07|0
1701433200000|2023-12-01 12:20:00|8037.21|8037.21|8034.01|8034.01|8039.03|8039.03|8031.88|8031.88|0
1701433500000|2023-12-01 12:25:00|8033.64|8033.64|8035.18|8035.18|8036.19|8036.19|8033.64|8033.64|0
1701433800000|2023-12-01 12:30:00|8036.19|8036.19|8043.15|8043.15|8043.15|8043.15|8036.19|8036.19|0
1701434100000|2023-12-01 12:35:00|8044.15|8044.15|8046.11|8046.11|8047.79|8047.79|8044.15|8044.15|0
1701434400000|2023-12-01 12:40:00|8045.79|8045.79|8046.25|8046.25|8047.93|8047.93|8045.79|8045.79|0
1701434700000|2023-12-01 12:45:00|8046.59|8046.59|8045.83|8045.83|8048.91|8048.91|8045.83|8045.83|0
1701435000000|2023-12-01 12:50:00|8046.07|8046.07|8046.07|8046.07|8049.4|8049.4|8045.07|8045.07|0
1701435300000|2023-12-01 12:55:00|8045.75|8045.75|8047.07|8047.07|8047.07|8047.07|8045.43|8045.43|0
1701435600000|2023-12-01 13:00:00|8045.25|8045.25|8046.07|8046.07|8046.07|8046.07|8044.25|8044.25|0
1701435900000|2023-12-01 13:05:00|8045.07|8045.07|8046.07|8046.07|8046.39|8046.39|8045.07|8045.07|0
1701436200000|2023-12-01 13:10:00|8045.95|8045.95|8045.91|8045.91|8048.19|8048.19|8045.91|8045.91|0
1701436500000|2023-12-01 13:15:00|8046.91|8046.91|8046.71|8046.71|8047.71|8047.71|8044.91|8044.91|0
1701436800000|2023-12-01 13:20:00|8044.89|8044.89|8054.66|8054.66|8054.66|8054.66|8044.89|8044.89|0
1701437100000|2023-12-01 13:25:00|8054.78|8054.78|8051.39|8051.39|8054.78|8054.78|8051.39|8051.39|0
1701437400000|2023-12-01 13:30:00|8052.03|8052.03|8047.3|8047.3|8052.03|8052.03|8046.3|8046.3|0
1701437700000|2023-12-01 13:35:00|8049.13|8049.13|8048.62|8048.62|8049.13|8049.13|8044.62|8044.62|0
1701438000000|2023-12-01 13:40:00|8047.62|8047.62|8050.2|8050.2|8052.02|8052.02|8046.94|8046.94|0
1701438300000|2023-12-01 13:45:00|8049.88|8049.88|8046.42|8046.42|8050.2|8050.2|8046.42|8046.42|0
1701438600000|2023-12-01 13:50:00|8046.74|8046.74|8044.14|8044.14|8046.74|8046.74|8044.14|8044.14|0
1701438900000|2023-12-01 13:55:00|8044.78|8044.78|8044.79|8044.79|8044.79|8044.79|8043.46|8043.46|0
1701439200000|2023-12-01 14:00:00|8045.79|8045.79|8040.08|8040.08|8047.43|8047.43|8040.08|8040.08|0
1701439500000|2023-12-01 14:05:00|8039.96|8039.96|8039.71|8039.71|8039.96|8039.96|8037.71|8037.71|0
1701439800000|2023-12-01 14:10:00|8041.71|8041.71|8041.94|8041.94|8042.35|8042.35|8040.5|8040.5|0
1701440100000|2023-12-01 14:15:00|8040.94|8040.94|8041.48|8041.48|8043.8|8043.8|8037.94|8037.94|0
1701440400000|2023-12-01 14:20:00|8043.3|8043.3|8039.08|8039.08|8043.3|8043.3|8039.08|8039.08|0
1701440700000|2023-12-01 14:25:00|8040.9|8040.9|8046.96|8046.96|8046.96|8046.96|8040.9|8040.9|0
1701441000000|2023-12-01 14:30:00|8046.8|8046.8|8064.66|8064.66|8065.74|8065.74|8046.8|8046.8|0
1701441300000|2023-12-01 14:35:00|8064.78|8064.78|8066.55|8066.55|8066.55|8066.55|8060.96|8060.96|0
1701441600000|2023-12-01 14:40:00|8067.55|8067.55|8076.11|8076.11|8077.35|8077.35|8066.91|8066.91|0
1701441900000|2023-12-01 14:45:00|8081.11|8081.11|8087.49|8087.49|8087.87|8087.87|8079.9|8079.9|0
1701442200000|2023-12-01 14:50:00|8091.13|8091.13|8085.07|8085.07|8091.13|8091.13|8081.94|8081.94|0
1701442500000|2023-12-01 14:55:00|8087.07|8087.07|8086.84|8086.84|8091.23|8091.23|8085.43|8085.43|0
1701442800000|2023-12-01 15:00:00|8087.85|8087.85|8091.52|8091.52|8093.58|8093.58|8087.85|8087.85|0
1701443100000|2023-12-01 15:05:00|8091.15|8091.15|8084.65|8084.65|8091.15|8091.15|8084.01|8084.01|0
1701443400000|2023-12-01 15:10:00|8085.65|8085.65|8082.94|8082.94|8085.65|8085.65|8077.44|8077.44|0
1701443700000|2023-12-01 15:15:00|8083.94|8083.94|8080.94|8080.94|8084.71|8084.71|8078.62|8078.62|0
1701444000000|2023-12-01 15:20:00|8081.26|8081.26|8085.95|8085.95|8089.73|8089.73|8081.26|8081.26|0
1701444300000|2023-12-01 15:25:00|8086.95|8086.95|8082.71|8082.71|8086.95|8086.95|8081.71|8081.71|0
1701444600000|2023-12-01 15:30:00|8082.83|8082.83|8078.15|8078.15|8086.18|8086.18|8078.15|8078.15|0
1701444900000|2023-12-01 15:35:00|8079.15|8079.15|8080.76|8080.76|8081.02|8081.02|8078.01|8078.01|0
1701445200000|2023-12-01 15:40:00|8081.76|8081.76|8077.99|8077.99|8081.76|8081.76|8077.36|8077.36|0
1701445500000|2023-12-01 15:45:00|8076.99|8076.99|8076.75|8076.75|8078.65|8078.65|8075.82|8075.82|0
1701445800000|2023-12-01 15:50:00|8076.87|8076.87|8078.04|8078.04|8078.72|8078.72|8076.87|8076.87|0
1701446100000|2023-12-01 15:55:00|8079.04|8079.04|8072.58|8072.58|8079.36|8079.36|8072.58|8072.58|0
1701446400000|2023-12-01 16:00:00|8072.46|8072.46|8069.94|8069.94|8077.19|8077.19|8069.94|8069.94|0
1701446700000|2023-12-01 16:05:00|8070.94|8070.94|8071.82|8071.82|8073.14|8073.14|8069.06|8069.06|0
1701447000000|2023-12-01 16:10:00|8073.64|8073.64|8075.08|8075.08|8075.96|8075.96|8072.77|8072.77|0
1701447300000|2023-12-01 16:15:00|8074.08|8074.08|8067.26|8067.26|8074.4|8074.4|8067.26|8067.26|0
1701447600000|2023-12-01 16:20:00|8067.38|8067.38|8065.28|8065.28|8069.02|8069.02|8065.28|8065.28|0
1701447900000|2023-12-01 16:25:00|8065.6|8065.6|8064.44|8064.44|8067.34|8067.34|8061.98|8061.98|0
1701677700000|2023-12-04 08:15:00|8198.6|8198.6|8196.87|8196.87|8215.21|8215.21|8192.1|8192.1|0
1701678000000|2023-12-04 08:20:00|8198.87|8198.87|8191.07|8191.07|8201.69|8201.69|8187.39|8187.39|0
1701678300000|2023-12-04 08:25:00|8189.25|8189.25|8187.74|8187.74|8191.07|8191.07|8181.25|8181.25|0
1701678600000|2023-12-04 08:30:00|8190.74|8190.74|8174.6|8174.6|8190.74|8190.74|8174.6|8174.6|0
1701678900000|2023-12-04 08:35:00|8173.6|8173.6|8174.93|8174.93|8176.93|8176.93|8165.81|8165.81|0
1701679200000|2023-12-04 08:40:00|8173.93|8173.93|8170.83|8170.83|8175.15|8175.15|8165.36|8165.36|0
1701679500000|2023-12-04 08:45:00|8169.83|8169.83|8182.9|8182.9|8185.08|8185.08|8167|8167|0
1701679800000|2023-12-04 08:50:00|8182.58|8182.58|8176.19|8176.19|8184.58|8184.58|8175.73|8175.73|0
1701680100000|2023-12-04 08:55:00|8174.36|8174.36|8174.85|8174.85|8174.85|8174.85|8171.2|8171.2|0
1701680400000|2023-12-04 09:00:00|8174.6|8174.6|8150.09|8150.09|8174.6|8174.6|8150.09|8150.09|0
1701680700000|2023-12-04 09:05:00|8149.97|8149.97|8138.8|8138.8|8152.97|8152.97|8133.15|8133.15|0
1701681000000|2023-12-04 09:10:00|8139.8|8139.8|8144.38|8144.38|8151.27|8151.27|8139.8|8139.8|0
1701681300000|2023-12-04 09:15:00|8144.5|8144.5|8139.39|8139.39|8144.87|8144.87|8137.59|8137.59|0
1701681600000|2023-12-04 09:20:00|8140.39|8140.39|8137.39|8137.39|8140.39|8140.39|8135.57|8135.57|0
1701681900000|2023-12-04 09:25:00|8136.43|8136.43|8127.54|8127.54|8138.25|8138.25|8124.78|8124.78|0
1701682200000|2023-12-04 09:30:00|8126.84|8126.84|8129.35|8129.35|8129.35|8129.35|8124.18|8124.18|0
1701682500000|2023-12-04 09:35:00|8127.53|8127.53|8133.39|8133.39|8134.39|8134.39|8125.53|8125.53|0
1701682800000|2023-12-04 09:40:00|8134.03|8134.03|8122.54|8122.54|8134.03|8134.03|8121.54|8121.54|0
1701683100000|2023-12-04 09:45:00|8123.54|8123.54|8125.06|8125.06|8126.06|8126.06|8119.72|8119.72|0
1701683400000|2023-12-04 09:50:00|8124.06|8124.06|8121.71|8121.71|8126.19|8126.19|8116.77|8116.77|0
1701683700000|2023-12-04 09:55:00|8122.03|8122.03|8128.47|8128.47|8129.11|8129.11|8121.97|8121.97|0
1701684000000|2023-12-04 10:00:00|8128.79|8128.79|8142.53|8142.53|8143.53|8143.53|8128.79|8128.79|0
1701684300000|2023-12-04 10:05:00|8141.53|8141.53|8149.29|8149.29|8151.11|8151.11|8139.71|8139.71|0
1701684600000|2023-12-04 10:10:00|8148.97|8148.97|8158.12|8158.12|8158.12|8158.12|8148.65|8148.65|0
1701684900000|2023-12-04 10:15:00|8158.24|8158.24|8174.34|8174.34|8174.34|8174.34|8158.24|8158.24|0
1701685200000|2023-12-04 10:20:00|8174.98|8174.98|8176.43|8176.43|8181.26|8181.26|8173.03|8173.03|0
1701685500000|2023-12-04 10:25:00|8176.11|8176.11|8177.43|8177.43|8178.94|8178.94|8173.79|8173.79|0
1701685800000|2023-12-04 10:30:00|8176.43|8176.43|8170.9|8170.9|8176.76|8176.76|8170.76|8170.76|0
1701686100000|2023-12-04 10:35:00|8171.9|8171.9|8177.65|8177.65|8177.65|8177.65|8168.25|8168.25|0
1701686400000|2023-12-04 10:40:00|8178.66|8178.66|8170.13|8170.13|8178.66|8178.66|8170.13|8170.13|0
1701686700000|2023-12-04 10:45:00|8177.14|8177.14|8163.21|8163.21|8177.14|8177.14|8162.25|8162.25|0
1701687000000|2023-12-04 10:50:00|8159.21|8159.21|8157.89|8157.89|8162.03|8162.03|8154.54|8154.54|0
1701687300000|2023-12-04 10:55:00|8155.89|8155.89|8153.55|8153.55|8156.41|8156.41|8151.55|8151.55|0
1701687600000|2023-12-04 11:00:00|8149.9|8149.9|8152.84|8152.84|8154.73|8154.73|8149.9|8149.9|0
1701687900000|2023-12-04 11:05:00|8152.74|8152.74|8151.95|8151.95|8155.27|8155.27|8148.95|8148.95|0
1701688200000|2023-12-04 11:10:00|8151.7|8151.7|8154.93|8154.93|8156.71|8156.71|8150.56|8150.56|0
1701688500000|2023-12-04 11:15:00|8155.93|8155.93|8155.72|8155.72|8158.53|8158.53|8152.6|8152.6|0
1701688800000|2023-12-04 11:20:00|8154.72|8154.72|8164.51|8164.51|8165.52|8165.52|8152.4|8152.4|0
1701689100000|2023-12-04 11:25:00|8164.61|8164.61|8165.25|8165.25|8165.25|8165.25|8159.61|8159.61|0
1701689400000|2023-12-04 11:30:00|8167.26|8167.26|8164.98|8164.98|8169.45|8169.45|8160.98|8160.98|0
1701689700000|2023-12-04 11:35:00|8164.66|8164.66|8165.33|8165.33|8168.29|8168.29|8164.66|8164.66|0
1701690000000|2023-12-04 11:40:00|8166.33|8166.33|8163.42|8163.42|8166.33|8166.33|8159.72|8159.72|0
1701690300000|2023-12-04 11:45:00|8165.24|8165.24|8164.47|8164.47|8165.24|8165.24|8163.51|8163.51|0
1701690600000|2023-12-04 11:50:00|8164.15|8164.15|8155.53|8155.53|8164.15|8164.15|8152.77|8152.77|0
1701690900000|2023-12-04 11:55:00|8155.21|8155.21|8150.09|8150.09|8155.21|8155.21|8147.74|8147.74|0
1701691200000|2023-12-04 12:00:00|8149.09|8149.09|8144.18|8144.18|8149.44|8149.44|8142.18|8142.18|0
1701691500000|2023-12-04 12:05:00|8143.18|8143.18|8141.98|8141.98|8143.5|8143.5|8140.97|8140.97|0
1701691800000|2023-12-04 12:10:00|8142.98|8142.98|8150.37|8150.37|8152.01|8152.01|8142.16|8142.16|0
1701692100000|2023-12-04 12:15:00|8150.12|8150.12|8145.84|8145.84|8150.12|8150.12|8145.1|8145.1|0
1701692400000|2023-12-04 12:20:00|8145.71|8145.71|8144.35|8144.35|8147.11|8147.11|8144.03|8144.03|0
1701692700000|2023-12-04 12:25:00|8144.03|8144.03|8142.81|8142.81|8150.36|8150.36|8142.71|8142.71|0
1701693000000|2023-12-04 12:30:00|8141.81|8141.81|8139.78|8139.78|8142.61|8142.61|8138.78|8138.78|0
1701693300000|2023-12-04 12:35:00|8138.78|8138.78|8142.16|8142.16|8142.16|8142.16|8137.66|8137.66|0
1701693600000|2023-12-04 12:40:00|8142.48|8142.48|8143.49|8143.49|8143.81|8143.81|8139.8|8139.8|0
1701693900000|2023-12-04 12:45:00|8143.81|8143.81|8146.51|8146.51|8147.51|8147.51|8143.81|8143.81|0
1701694200000|2023-12-04 12:50:00|8146.63|8146.63|8152.01|8152.01|8154.09|8154.09|8146.63|8146.63|0
1701694500000|2023-12-04 12:55:00|8151.01|8151.01|8152.83|8152.83|8152.83|8152.83|8149.65|8149.65|0
1701694800000|2023-12-04 13:00:00|8153.83|8153.83|8145.49|8145.49|8153.83|8153.83|8145.49|8145.49|0
1701695100000|2023-12-04 13:05:00|8145.73|8145.73|8145.84|8145.84|8147.52|8147.52|8143.7|8143.7|0
1701695400000|2023-12-04 13:10:00|8144.02|8144.02|8141.84|8141.84|8145.84|8145.84|8141.84|8141.84|0
1701695700000|2023-12-04 13:15:00|8142.84|8142.84|8144.84|8144.84|8144.84|8144.84|8141.52|8141.52|0
1701696000000|2023-12-04 13:20:00|8143.84|8143.84|8142.16|8142.16|8144.84|8144.84|8139.15|8139.15|0
1701696300000|2023-12-04 13:25:00|8142.48|8142.48|8130.13|8130.13|8142.8|8142.8|8130.13|8130.13|0
1701696600000|2023-12-04 13:30:00|8129.81|8129.81|8124.68|8124.68|8135.63|8135.63|8124.68|8124.68|0
1701696900000|2023-12-04 13:35:00|8122.86|8122.86|8120.99|8120.99|8123.86|8123.86|8116.12|8116.12|0
1701697200000|2023-12-04 13:40:00|8119.99|8119.99|8122.74|8122.74|8122.74|8122.74|8119.35|8119.35|0
1701697500000|2023-12-04 13:45:00|8125.06|8125.06|8133.33|8133.33|8134.33|8134.33|8125.06|8125.06|0
1701697800000|2023-12-04 13:50:00|8131.33|8131.33|8134.06|8134.06|8135.52|8135.52|8129.7|8129.7|0
1701698100000|2023-12-04 13:55:00|8135.06|8135.06|8132.34|8132.34|8135.38|8135.38|8129.41|8129.41|0
1701698400000|2023-12-04 14:00:00|8133.34|8133.34|8135.2|8135.2|8136.53|8136.53|8130.89|8130.89|0
1701698700000|2023-12-04 14:05:00|8140.66|8140.66|8139.02|8139.02|8143.49|8143.49|8139.02|8139.02|0
1701699000000|2023-12-04 14:10:00|8138.82|8138.82|8138.4|8138.4|8139.4|8139.4|8137.44|8137.44|0
1701699300000|2023-12-04 14:15:00|8137.4|8137.4|8140.42|8140.42|8140.52|8140.52|8137.08|8137.08|0
1701699600000|2023-12-04 14:20:00|8139.42|8139.42|8133.71|8133.71|8139.42|8139.42|8130.07|8130.07|0
1701699900000|2023-12-04 14:25:00|8132.71|8132.71|8141.2|8141.2|8141.2|8141.2|8129.77|8129.77|0
1701700200000|2023-12-04 14:30:00|8140.2|8140.2|8156.79|8156.79|8159.47|8159.47|8138.2|8138.2|0
1701700500000|2023-12-04 14:35:00|8154.79|8154.79|8157.36|8157.36|8161.92|8161.92|8150.46|8150.46|0
1701700800000|2023-12-04 14:40:00|8159.36|8159.36|8161.53|8161.53|8164.17|8164.17|8157.9|8157.9|0
1701701100000|2023-12-04 14:45:00|8161.85|8161.85|8152.27|8152.27|8165.68|8165.68|8152.27|8152.27|0
1701701400000|2023-12-04 14:50:00|8151.95|8151.95|8150.44|8150.44|8154.59|8154.59|8147.32|8147.32|0
1701701700000|2023-12-04 14:55:00|8149.44|8149.44|8149.89|8149.89|8149.89|8149.89|8142.24|8142.24|0
1701702000000|2023-12-04 15:00:00|8150.89|8150.89|8143.96|8143.96|8150.89|8150.89|8136.07|8136.07|0
1701702300000|2023-12-04 15:05:00|8144.96|8144.96|8141.09|8141.09|8144.96|8144.96|8138.89|8138.89|0
1701702600000|2023-12-04 15:10:00|8141.41|8141.41|8148.77|8148.77|8155.48|8155.48|8141.41|8141.41|0
1701702900000|2023-12-04 15:15:00|8149.77|8149.77|8143.46|8143.46|8150.77|8150.77|8141.62|8141.62|0
1701703200000|2023-12-04 15:20:00|8143.78|8143.78|8143.42|8143.42|8145.9|8145.9|8139.51|8139.51|0
1701703500000|2023-12-04 15:25:00|8143.05|8143.05|8140.99|8140.99|8143.05|8143.05|8135.69|8135.69|0
1701703800000|2023-12-04 15:30:00|8139.99|8139.99|8133.67|8133.67|8141.19|8141.19|8132.31|8132.31|0
1701704100000|2023-12-04 15:35:00|8133.54|8133.54|8132.2|8132.2|8135.06|8135.06|8130.92|8130.92|0
1701704400000|2023-12-04 15:40:00|8133.2|8133.2|8129.73|8129.73|8133.88|8133.88|8129.73|8129.73|0
1701704700000|2023-12-04 15:45:00|8128.73|8128.73|8130.85|8130.85|8130.85|8130.85|8125.86|8125.86|0
1701705000000|2023-12-04 15:50:00|8130.21|8130.21|8131.79|8131.79|8134.24|8134.24|8129.89|8129.89|0
1701705300000|2023-12-04 15:55:00|8131.69|8131.69|8129.15|8129.15|8132.69|8132.69|8121.67|8121.67|0
1701705600000|2023-12-04 16:00:00|8128.15|8128.15|8119.42|8119.42|8128.15|8128.15|8119.05|8119.05|0
1701705900000|2023-12-04 16:05:00|8119.1|8119.1|8119.54|8119.54|8120.3|8120.3|8116.72|8116.72|0
1701706200000|2023-12-04 16:10:00|8120.18|8120.18|8117.37|8117.37|8120.3|8120.3|8117.02|8117.02|0
1701706500000|2023-12-04 16:15:00|8117.2|8117.2|8116.84|8116.84|8119.34|8119.34|8115.98|8115.98|0
1701706800000|2023-12-04 16:20:00|8117.84|8117.84|8111.17|8111.17|8118.29|8118.29|8111.17|8111.17|0
1701707100000|2023-12-04 16:25:00|8110.85|8110.85|8116.13|8116.13|8117.77|8117.77|8108.85|8108.85|0
1701764100000|2023-12-05 08:15:00|8102.43|8102.43|8093.83|8093.83|8111.27|8111.27|8093.83|8093.83|0
1701764400000|2023-12-05 08:20:00|8092.83|8092.83|8121.5|8121.5|8124.33|8124.33|8092.83|8092.83|0
1701764700000|2023-12-05 08:25:00|8121.16|8121.16|8120.33|8120.33|8136.34|8136.34|8102.17|8102.17|0
1701765000000|2023-12-05 08:30:00|8121.33|8121.33|8115.7|8115.7|8121.33|8121.33|8107.25|8107.25|0
1701765300000|2023-12-05 08:35:00|8116.02|8116.02|8101.49|8101.49|8116.02|8116.02|8100.49|8100.49|0
1701765600000|2023-12-05 08:40:00|8099.67|8099.67|8100.06|8100.06|8103.7|8103.7|8097.67|8097.67|0
1701765900000|2023-12-05 08:45:00|8099.74|8099.74|8094.93|8094.93|8099.74|8099.74|8091.59|8091.59|0
1701766200000|2023-12-05 08:50:00|8093.93|8093.93|8096.34|8096.34|8099.04|8099.04|8093.93|8093.93|0
1701766500000|2023-12-05 08:55:00|8101.34|8101.34|8099.29|8099.29|8105.35|8105.35|8097.49|8097.49|0
1701766800000|2023-12-05 09:00:00|8099.53|8099.53|8109.25|8109.25|8109.75|8109.75|8099.53|8099.53|0
1701767100000|2023-12-05 09:05:00|8107.43|8107.43|8091.26|8091.26|8107.63|8107.63|8086.31|8086.31|0
1701767400000|2023-12-05 09:10:00|8090.26|8090.26|8096.06|8096.06|8096.73|8096.73|8090.26|8090.26|0
1701767700000|2023-12-05 09:15:00|8096.3|8096.3|8096.24|8096.24|8098.56|8098.56|8087.59|8087.59|0
1701768000000|2023-12-05 09:20:00|8096.56|8096.56|8100.31|8100.31|8101.07|8101.07|8096.56|8096.56|0
1701768300000|2023-12-05 09:25:00|8099.31|8099.31|8100.41|8100.41|8104.95|8104.95|8099.31|8099.31|0
1701768600000|2023-12-05 09:30:00|8098.59|8098.59|8099.91|8099.91|8099.91|8099.91|8096.59|8096.59|0
1701768900000|2023-12-05 09:35:00|8100.91|8100.91|8102.35|8102.35|8102.47|8102.47|8100.91|8100.91|0
1701769200000|2023-12-05 09:40:00|8101.35|8101.35|8098.68|8098.68|8101.85|8101.85|8098.68|8098.68|0
1701769500000|2023-12-05 09:45:00|8097.67|8097.67|8100.4|8100.4|8101.08|8101.08|8097.67|8097.67|0
1701769800000|2023-12-05 09:50:00|8101.4|8101.4|8101.82|8101.82|8104.64|8104.64|8101.4|8101.4|0
1701770100000|2023-12-05 09:55:00|8100|8100|8095.71|8095.71|8100|8100|8092.53|8092.53|0
1701770400000|2023-12-05 10:00:00|8094.71|8094.71|8091.88|8091.88|8094.71|8094.71|8081.59|8081.59|0
1701770700000|2023-12-05 10:05:00|8090.88|8090.88|8085.3|8085.3|8090.88|8090.88|8085.27|8085.27|0
1701771000000|2023-12-05 10:10:00|8082.83|8082.83|8091.17|8091.17|8091.17|8091.17|8082.66|8082.66|0
1701771300000|2023-12-05 10:15:00|8090.53|8090.53|8092.95|8092.95|8097.31|8097.31|8090.53|8090.53|0
1701771600000|2023-12-05 10:20:00|8093.08|8093.08|8095.96|8095.96|8097.78|8097.78|8092.2|8092.2|0
1701771900000|2023-12-05 10:25:00|8096.28|8096.28|8095.57|8095.57|8097.78|8097.78|8093.02|8093.02|0
1701772200000|2023-12-05 10:30:00|8095.81|8095.81|8091.3|8091.3|8095.81|8095.81|8088.58|8088.58|0
1701772500000|2023-12-05 10:35:00|8091.42|8091.42|8095.36|8095.36|8096.61|8096.61|8090.55|8090.55|0
1701772800000|2023-12-05 10:40:00|8095.61|8095.61|8085.09|8085.09|8095.61|8095.61|8083.45|8083.45|0
1701773100000|2023-12-05 10:45:00|8083.27|8083.27|8082.23|8082.23|8084.67|8084.67|8080.88|8080.88|0
1701773400000|2023-12-05 10:50:00|8082.35|8082.35|8078.74|8078.74|8082.35|8082.35|8078.1|8078.1|0
1701773700000|2023-12-05 10:55:00|8079.74|8079.74|8077.54|8077.54|8079.74|8079.74|8073.72|8073.72|0
1701774000000|2023-12-05 11:00:00|8077.42|8077.42|8077.43|8077.43|8077.43|8077.43|8073.48|8073.48|0
1701774300000|2023-12-05 11:05:00|8077.19|8077.19|8077.25|8077.25|8078.07|8078.07|8074.75|8074.75|0
1701774600000|2023-12-05 11:10:00|8075.43|8075.43|8080.99|8080.99|8081.11|8081.11|8075.43|8075.43|0
1701774900000|2023-12-05 11:15:00|8078.98|8078.98|8080.66|8080.66|8080.98|8080.98|8075.96|8075.96|0
1701775200000|2023-12-05 11:20:00|8080.34|8080.34|8084.86|8084.86|8086.37|8086.37|8080.34|8080.34|0
1701775500000|2023-12-05 11:25:00|8086.69|8086.69|8086.7|8086.7|8087.69|8087.69|8084.7|8084.7|0
1701775800000|2023-12-05 11:30:00|8086.38|8086.38|8083.3|8083.3|8088.2|8088.2|8082.3|8082.3|0
1701776100000|2023-12-05 11:35:00|8085.12|8085.12|8086.06|8086.06|8086.06|8086.06|8084.24|8084.24|0
1701776400000|2023-12-05 11:40:00|8087.89|8087.89|8090.3|8090.3|8090.62|8090.62|8086.97|8086.97|0
1701776700000|2023-12-05 11:45:00|8089.3|8089.3|8085.12|8085.12|8089.3|8089.3|8082.29|8082.29|0
1701777000000|2023-12-05 11:50:00|8086.12|8086.12|8084.07|8084.07|8087.42|8087.42|8081.59|8081.59|0
1701777300000|2023-12-05 11:55:00|8084.39|8084.39|8088.69|8088.69|8088.69|8088.69|8084.39|8084.39|0
1701777600000|2023-12-05 12:00:00|8090.52|8090.52|8090|8090|8091.87|8091.87|8089.88|8089.88|0
1701777900000|2023-12-05 12:05:00|8089|8089|8093.67|8093.67|8093.96|8093.96|8089|8089|0
1701778200000|2023-12-05 12:10:00|8094.01|8094.01|8094.28|8094.28|8096.01|8096.01|8093.19|8093.19|0
1701778500000|2023-12-05 12:15:00|8094.6|8094.6|8095.55|8095.55|8097.42|8097.42|8094.6|8094.6|0
1701778800000|2023-12-05 12:20:00|8095.23|8095.23|8098.39|8098.39|8098.39|8098.39|8091.23|8091.23|0
1701779100000|2023-12-05 12:25:00|8099.39|8099.39|8100.34|8100.34|8101.03|8101.03|8095.38|8095.38|0
1701779400000|2023-12-05 12:30:00|8098.34|8098.34|8091.95|8091.95|8098.34|8098.34|8088.87|8088.87|0
1701779700000|2023-12-05 12:35:00|8092.27|8092.27|8092.27|8092.27|8092.91|8092.91|8092.27|8092.27|0
1701780000000|2023-12-05 12:40:00|8090.27|8090.27|8089.83|8089.83|8092.3|8092.3|8083|8083|0
1701780300000|2023-12-05 12:45:00|8090.15|8090.15|8087.01|8087.01|8093.83|8093.83|8087.01|8087.01|0
1701780600000|2023-12-05 12:50:00|8087.33|8087.33|8083.98|8083.98|8087.33|8087.33|8079.67|8079.67|0
1701780900000|2023-12-05 12:55:00|8081.98|8081.98|8084.91|8084.91|8086.59|8086.59|8079.97|8079.97|0
1701781200000|2023-12-05 13:00:00|8085.16|8085.16|8077.39|8077.39|8085.91|8085.91|8077.39|8077.39|0
1701781500000|2023-12-05 13:05:00|8077.29|8077.29|8079.64|8079.64|8079.88|8079.88|8074.6|8074.6|0
1701781800000|2023-12-05 13:10:00|8079.32|8079.32|8074.68|8074.68|8083.53|8083.53|8072.68|8072.68|0
1701782100000|2023-12-05 13:15:00|8074.8|8074.8|8075.82|8075.82|8078.3|8078.3|8074.8|8074.8|0
1701782400000|2023-12-05 13:20:00|8078.14|8078.14|8079.22|8079.22|8082.36|8082.36|8076.55|8076.55|0
1701782700000|2023-12-05 13:25:00|8079.34|8079.34|8089.83|8089.83|8090.83|8090.83|8073.13|8073.13|0
1701783000000|2023-12-05 13:30:00|8097.12|8097.12|8102.87|8102.87|8102.87|8102.87|8096.58|8096.58|0
1701783300000|2023-12-05 13:35:00|8103.19|8103.19|8102.94|8102.94|8104.19|8104.19|8102.04|8102.04|0
1701783600000|2023-12-05 13:40:00|8101.12|8101.12|8101.46|8101.46|8105.79|8105.79|8096.32|8096.32|0
1701783900000|2023-12-05 13:45:00|8101.78|8101.78|8114.41|8114.41|8116.47|8116.47|8101.78|8101.78|0
1701784200000|2023-12-05 13:50:00|8112.41|8112.41|8116.18|8116.18|8116.55|8116.55|8112.41|8112.41|0
1701784500000|2023-12-05 13:55:00|8118|8118|8115.05|8115.05|8121.14|8121.14|8115.05|8115.05|0
1701784800000|2023-12-05 14:00:00|8114.43|8114.43|8106.27|8106.27|8114.43|8114.43|8106.27|8106.27|0
1701785100000|2023-12-05 14:05:00|8107.27|8107.27|8110.22|8110.22|8112.05|8112.05|8104.63|8104.63|0
1701785400000|2023-12-05 14:10:00|8108.22|8108.22|8099.5|8099.5|8108.22|8108.22|8097.5|8097.5|0
1701785700000|2023-12-05 14:15:00|8099.82|8099.82|8105.91|8105.91|8107.91|8107.91|8099.14|8099.14|0
1701786000000|2023-12-05 14:20:00|8106.23|8106.23|8103.89|8103.89|8106.23|8106.23|8097.61|8097.61|0
1701786300000|2023-12-05 14:25:00|8104.9|8104.9|8113.89|8113.89|8115.53|8115.53|8104.9|8104.9|0
1701786600000|2023-12-05 14:30:00|8113.57|8113.57|8112.95|8112.95|8115.34|8115.34|8110.03|8110.03|0
1701786900000|2023-12-05 14:35:00|8112.85|8112.85|8114.41|8114.41|8119.23|8119.23|8112.85|8112.85|0
1701787200000|2023-12-05 14:40:00|8112.59|8112.59|8113.45|8113.45|8114.46|8114.46|8110.46|8110.46|0
1701787500000|2023-12-05 14:45:00|8115.28|8115.28|8124.95|8124.95|8124.95|8124.95|8115.28|8115.28|0
1701787800000|2023-12-05 14:50:00|8125.27|8125.27|8141.41|8141.41|8141.41|8141.41|8125.27|8125.27|0
1701788100000|2023-12-05 14:55:00|8142.37|8142.37|8140.02|8140.02|8146.04|8146.04|8137.73|8137.73|0
1701788400000|2023-12-05 15:00:00|8140.14|8140.14|8118.66|8118.66|8146.75|8146.75|8118.54|8118.54|0
1701788700000|2023-12-05 15:05:00|8117.66|8117.66|8114.94|8114.94|8118.66|8118.66|8114.94|8114.94|0
1701789000000|2023-12-05 15:10:00|8115.94|8115.94|8118.4|8118.4|8122.28|8122.28|8113.48|8113.48|0
1701789300000|2023-12-05 15:15:00|8120.22|8120.22|8114.45|8114.45|8120.22|8120.22|8108.69|8108.69|0
1701789600000|2023-12-05 15:20:00|8114.58|8114.58|8118.62|8118.62|8124.63|8124.63|8114.41|8114.41|0
1701789900000|2023-12-05 15:25:00|8120.63|8120.63|8113.98|8113.98|8122.77|8122.77|8113.81|8113.81|0
1701790200000|2023-12-05 15:30:00|8114.3|8114.3|8113.04|8113.04|8115.13|8115.13|8111.29|8111.29|0
1701790500000|2023-12-05 15:35:00|8111.04|8111.04|8116.08|8116.08|8116.52|8116.52|8108.21|8108.21|0
1701790800000|2023-12-05 15:40:00|8116.2|8116.2|8121.61|8121.61|8121.61|8121.61|8113.2|8113.2|0
1701791100000|2023-12-05 15:45:00|8120.61|8120.61|8114.78|8114.78|8120.61|8120.61|8113.46|8113.46|0
1701791400000|2023-12-05 15:50:00|8113.78|8113.78|8110.98|8110.98|8113.78|8113.78|8109.47|8109.47|0
1701791700000|2023-12-05 15:55:00|8108.98|8108.98|8114.37|8114.37|8114.37|8114.37|8107.98|8107.98|0
1701792000000|2023-12-05 16:00:00|8114.61|8114.61|8129.29|8129.29|8129.29|8129.29|8114.61|8114.61|0
1701792300000|2023-12-05 16:05:00|8131.11|8131.11|8136.15|8136.15|8141.04|8141.04|8131.11|8131.11|0
1701792600000|2023-12-05 16:10:00|8135.15|8135.15|8133.33|8133.33|8135.71|8135.71|8132.21|8132.21|0
1701792900000|2023-12-05 16:15:00|8133.21|8133.21|8126.13|8126.13|8134.86|8134.86|8126.13|8126.13|0
1701793200000|2023-12-05 16:20:00|8126.45|8126.45|8116.76|8116.76|8128.28|8128.28|8113.7|8113.7|0
1701793500000|2023-12-05 16:25:00|8118.58|8118.58|8121.2|8121.2|8121.4|8121.4|8116.92|8116.92|0
1701850500000|2023-12-06 08:15:00|8112.94|8112.94|8119.77|8119.77|8119.77|8119.77|8105.47|8105.47|0
1701850800000|2023-12-06 08:20:00|8121.59|8121.59|8130.27|8130.27|8132.01|8132.01|8119.87|8119.87|0
1701851100000|2023-12-06 08:25:00|8129.63|8129.63|8139.74|8139.74|8139.81|8139.81|8129.63|8129.63|0
1701851400000|2023-12-06 08:30:00|8137.73|8137.73|8140.3|8140.3|8145.52|8145.52|8130.36|8130.36|0
1701851700000|2023-12-06 08:35:00|8139.3|8139.3|8157.35|8157.35|8157.69|8157.69|8139.3|8139.3|0
1701852000000|2023-12-06 08:40:00|8158.31|8158.31|8152.7|8152.7|8161.31|8161.31|8152.7|8152.7|0
1701852300000|2023-12-06 08:45:00|8168.82|8168.82|8180.46|8180.46|8180.78|8180.78|8167.82|8167.82|0
1701852600000|2023-12-06 08:50:00|8183.46|8183.46|8179.25|8179.25|8188.11|8188.11|8178.66|8178.66|0
1701852900000|2023-12-06 08:55:00|8179.37|8179.37|8174.98|8174.98|8180.69|8180.69|8173.98|8173.98|0
1701853200000|2023-12-06 09:00:00|8173.15|8173.15|8168.97|8168.97|8174.04|8174.04|8168.83|8168.83|0
1701853500000|2023-12-06 09:05:00|8168.8|8168.8|8175.08|8175.08|8175.08|8175.08|8164.29|8164.29|0
1701853800000|2023-12-06 09:10:00|8174.44|8174.44|8164.26|8164.26|8175.44|8175.44|8163.26|8163.26|0
1701854100000|2023-12-06 09:15:00|8164.58|8164.58|8168.23|8168.23|8169.23|8169.23|8164.1|8164.1|0
1701854400000|2023-12-06 09:20:00|8169.23|8169.23|8167.11|8167.11|8170.51|8170.51|8166.86|8166.86|0
1701854700000|2023-12-06 09:25:00|8166.75|8166.75|8168.43|8168.43|8169.75|8169.75|8165.75|8165.75|0
1701855000000|2023-12-06 09:30:00|8168.11|8168.11|8159.82|8159.82|8168.11|8168.11|8159.82|8159.82|0
1701855300000|2023-12-06 09:35:00|8158.81|8158.81|8162.04|8162.04|8162.4|8162.4|8158.49|8158.49|0
1701855600000|2023-12-06 09:40:00|8162.36|8162.36|8164.31|8164.31|8164.31|8164.31|8162.31|8162.31|0
1701855900000|2023-12-06 09:45:00|8163.94|8163.94|8161.77|8161.77|8163.94|8163.94|8159.12|8159.12|0
1701856200000|2023-12-06 09:50:00|8162.02|8162.02|8161.65|8161.65|8162.02|8162.02|8160.64|8160.64|0
1701856500000|2023-12-06 09:55:00|8163.66|8163.66|8157.94|8157.94|8163.66|8163.66|8157.94|8157.94|0
1701856800000|2023-12-06 10:00:00|8157.54|8157.54|8154.87|8154.87|8157.87|8157.87|8148.54|8148.54|0
1701857100000|2023-12-06 10:05:00|8154.7|8154.7|8149.55|8149.55|8155.02|8155.02|8149.55|8149.55|0
1701857400000|2023-12-06 10:10:00|8147.73|8147.73|8146.45|8146.45|8153.08|8153.08|8146.45|8146.45|0
1701857700000|2023-12-06 10:15:00|8146.57|8146.57|8149.3|8149.3|8150.3|8150.3|8144.25|8144.25|0
1701858000000|2023-12-06 10:20:00|8149.54|8149.54|8146.16|8146.16|8151.15|8151.15|8144.84|8144.84|0
1701858300000|2023-12-06 10:25:00|8146.04|8146.04|8144.65|8144.65|8146.97|8146.97|8144.65|8144.65|0
1701858600000|2023-12-06 10:30:00|8144.4|8144.4|8141.99|8141.99|8146.41|8146.41|8141.99|8141.99|0
1701858900000|2023-12-06 10:35:00|8140.99|8140.99|8133.29|8133.29|8140.99|8140.99|8132.97|8132.97|0
1701859200000|2023-12-06 10:40:00|8135.29|8135.29|8135.93|8135.93|8136.61|8136.61|8133.29|8133.29|0
1701859500000|2023-12-06 10:45:00|8137.75|8137.75|8138.76|8138.76|8141.26|8141.26|8137.43|8137.43|0
1701859800000|2023-12-06 10:50:00|8137.76|8137.76|8140.27|8140.27|8142.15|8142.15|8137|8137|0
1701860100000|2023-12-06 10:55:00|8140.59|8140.59|8148.35|8148.35|8149.35|8149.35|8140.27|8140.27|0
1701860400000|2023-12-06 11:00:00|8147.34|8147.34|8143.34|8143.34|8147.34|8147.34|8143.02|8143.02|0
1701860700000|2023-12-06 11:05:00|8143.66|8143.66|8143.83|8143.83|8146.16|8146.16|8143.34|8143.34|0
1701861000000|2023-12-06 11:10:00|8144.08|8144.08|8146.22|8146.22|8146.22|8146.22|8144.08|8144.08|0
1701861300000|2023-12-06 11:15:00|8148.05|8148.05|8147.31|8147.31|8149.05|8149.05|8147.31|8147.31|0
1701861600000|2023-12-06 11:20:00|8143.66|8143.66|8135.01|8135.01|8143.66|8143.66|8135.01|8135.01|0
1701861900000|2023-12-06 11:25:00|8133.19|8133.19|8133.2|8133.2|8136.01|8136.01|8133.19|8133.19|0
1701862200000|2023-12-06 11:30:00|8133.44|8133.44|8131.68|8131.68|8133.44|8133.44|8129.98|8129.98|0
1701862500000|2023-12-06 11:35:00|8132.04|8132.04|8128.16|8128.16|8132.04|8132.04|8127.92|8127.92|0
1701862800000|2023-12-06 11:40:00|8127.16|8127.16|8130.25|8130.25|8132.07|8132.07|8126.16|8126.16|0
1701863100000|2023-12-06 11:45:00|8129.93|8129.93|8123.4|8123.4|8130.05|8130.05|8123.4|8123.4|0
1701863400000|2023-12-06 11:50:00|8124.4|8124.4|8128.99|8128.99|8128.99|8128.99|8124.4|8124.4|0
1701863700000|2023-12-06 11:55:00|8129.31|8129.31|8133.24|8133.24|8134.34|8134.34|8129.31|8129.31|0
1701864000000|2023-12-06 12:00:00|8134.2|8134.2|8134.52|8134.52|8137.97|8137.97|8131.04|8131.04|0
1701864300000|2023-12-06 12:05:00|8134.84|8134.84|8131.92|8131.92|8134.84|8134.84|8130.8|8130.8|0
1701864600000|2023-12-06 12:10:00|8131.6|8131.6|8130.2|8130.2|8132.92|8132.92|8130.2|8130.2|0
1701864900000|2023-12-06 12:15:00|8128.38|8128.38|8129.17|8129.17|8129.17|8129.17|8127.17|8127.17|0
1701865200000|2023-12-06 12:20:00|8128.85|8128.85|8125.36|8125.36|8129.19|8129.19|8125.36|8125.36|0
1701865500000|2023-12-06 12:25:00|8125.68|8125.68|8129.46|8129.46|8129.46|8129.46|8125.68|8125.68|0
1701865800000|2023-12-06 12:30:00|8129.8|8129.8|8132.38|8132.38|8132.38|8132.38|8129.8|8129.8|0
1701866100000|2023-12-06 12:35:00|8134.2|8134.2|8135.34|8135.34|8136.35|8136.35|8134.2|8134.2|0
1701866400000|2023-12-06 12:40:00|8136.35|8136.35|8137.99|8137.99|8137.99|8137.99|8135.99|8135.99|0
1701866700000|2023-12-06 12:45:00|8138.63|8138.63|8136.32|8136.32|8139.95|8139.95|8134.32|8134.32|0
1701867000000|2023-12-06 12:50:00|8136|8136|8133.94|8133.94|8136.24|8136.24|8133.94|8133.94|0
1701867300000|2023-12-06 12:55:00|8132.12|8132.12|8132.76|8132.76|8132.76|8132.76|8131.44|8131.44|0
1701867600000|2023-12-06 13:00:00|8133.08|8133.08|8134.86|8134.86|8134.86|8134.86|8131.25|8131.25|0
1701867900000|2023-12-06 13:05:00|8135.86|8135.86|8134.61|8134.61|8136.11|8136.11|8134.29|8134.29|0
1701868200000|2023-12-06 13:10:00|8134.29|8134.29|8133.07|8133.07|8138.07|8138.07|8133.07|8133.07|0
1701868500000|2023-12-06 13:15:00|8135.22|8135.22|8145.95|8145.95|8145.95|8145.95|8135.22|8135.22|0
1701868800000|2023-12-06 13:20:00|8146.95|8146.95|8148.02|8148.02|8150.02|8150.02|8145.95|8145.95|0
1701869100000|2023-12-06 13:25:00|8147.06|8147.06|8149.23|8149.23|8149.23|8149.23|8145.42|8145.42|0
1701869400000|2023-12-06 13:30:00|8149.35|8149.35|8151.41|8151.41|8155.88|8155.88|8147.91|8147.91|0
1701869700000|2023-12-06 13:35:00|8151.09|8151.09|8149.13|8149.13|8151.09|8151.09|8146.59|8146.59|0
1701870000000|2023-12-06 13:40:00|8149.25|8149.25|8146.6|8146.6|8150.06|8150.06|8145.96|8145.96|0
1701870300000|2023-12-06 13:45:00|8145.6|8145.6|8140|8140|8146.6|8146.6|8139.66|8139.66|0
1701870600000|2023-12-06 13:50:00|8139.68|8139.68|8136.37|8136.37|8139.68|8139.68|8136.37|8136.37|0
1701870900000|2023-12-06 13:55:00|8136.69|8136.69|8139.3|8139.3|8139.3|8139.3|8136.05|8136.05|0
1701871200000|2023-12-06 14:00:00|8138.98|8138.98|8136.33|8136.33|8138.98|8138.98|8135.65|8135.65|0
1701871500000|2023-12-06 14:05:00|8136.2|8136.2|8145.8|8145.8|8146.92|8146.92|8136.2|8136.2|0
1701871800000|2023-12-06 14:10:00|8146.12|8146.12|8139.45|8139.45|8146.24|8146.24|8136.71|8136.71|0
1701872100000|2023-12-06 14:15:00|8139.77|8139.77|8139.36|8139.36|8142.5|8142.5|8138.35|8138.35|0
1701872400000|2023-12-06 14:20:00|8138.35|8138.35|8138.08|8138.08|8139.08|8139.08|8135.58|8135.58|0
1701872700000|2023-12-06 14:25:00|8138.32|8138.32|8131.52|8131.52|8138.32|8138.32|8131.08|8131.08|0
1701873000000|2023-12-06 14:30:00|8133.35|8133.35|8135|8135|8139.38|8139.38|8133.09|8133.09|0
1701873300000|2023-12-06 14:35:00|8134.31|8134.31|8129.81|8129.81|8134.65|8134.65|8126.32|8126.32|0
1701873600000|2023-12-06 14:40:00|8131.63|8131.63|8139.85|8139.85|8139.85|8139.85|8131.63|8131.63|0
1701873900000|2023-12-06 14:45:00|8140.17|8140.17|8147.2|8147.2|8149.2|8149.2|8140.09|8140.09|0
1701874200000|2023-12-06 14:50:00|8145.38|8145.38|8140.42|8140.42|8146.38|8146.38|8140.42|8140.42|0
1701874500000|2023-12-06 14:55:00|8140.1|8140.1|8137.61|8137.61|8140.5|8140.5|8135.44|8135.44|0
1701874800000|2023-12-06 15:00:00|8137.49|8137.49|8139.72|8139.72|8145.04|8145.04|8137.49|8137.49|0
1701875100000|2023-12-06 15:05:00|8139.4|8139.4|8140.43|8140.43|8143.43|8143.43|8139.08|8139.08|0
1701875400000|2023-12-06 15:10:00|8140.55|8140.55|8141.18|8141.18|8143.88|8143.88|8139.43|8139.43|0
1701875700000|2023-12-06 15:15:00|8139.35|8139.35|8137.7|8137.7|8139.52|8139.52|8133.62|8133.62|0
1701876000000|2023-12-06 15:20:00|8138.7|8138.7|8147.86|8147.86|8147.86|8147.86|8138.7|8138.7|0
1701876300000|2023-12-06 15:25:00|8144.22|8144.22|8147.79|8147.79|8149.87|8149.87|8143.22|8143.22|0
1701876600000|2023-12-06 15:30:00|8148.11|8148.11|8148.09|8148.09|8149.07|8149.07|8147.11|8147.11|0
1701876900000|2023-12-06 15:35:00|8149.09|8149.09|8147.88|8147.88|8149.9|8149.9|8145.75|8145.75|0
1701877200000|2023-12-06 15:40:00|8148|8148|8148.61|8148.61|8150.29|8150.29|8147.16|8147.16|0
1701877500000|2023-12-06 15:45:00|8148.25|8148.25|8147.43|8147.43|8148.25|8148.25|8145.18|8145.18|0
1701877800000|2023-12-06 15:50:00|8147.12|8147.12|8145.48|8145.48|8154.12|8154.12|8145.4|8145.4|0
1701878100000|2023-12-06 15:55:00|8144.2|8144.2|8145.06|8145.06|8145.64|8145.64|8142.81|8142.81|0
1701878400000|2023-12-06 16:00:00|8145.18|8145.18|8144.4|8144.4|8148.76|8148.76|8138.58|8138.58|0
1701878700000|2023-12-06 16:05:00|8144.72|8144.72|8144.6|8144.6|8149.74|8149.74|8144.4|8144.4|0
1701879000000|2023-12-06 16:10:00|8143.59|8143.59|8155.51|8155.51|8156.69|8156.69|8143.35|8143.35|0
1701879300000|2023-12-06 16:15:00|8153.69|8153.69|8152.37|8152.37|8156.26|8156.26|8152.37|8152.37|0
1701879600000|2023-12-06 16:20:00|8152.47|8152.47|8158.16|8158.16|8159.75|8159.75|8152.47|8152.47|0
1701879900000|2023-12-06 16:25:00|8158.36|8158.36|8158.58|8158.58|8160.02|8160.02|8153.71|8153.71|0
1701936900000|2023-12-07 08:15:00|8113.47|8113.47|8112.51|8112.51|8113.47|8113.47|8103.82|8103.82|0
1701937200000|2023-12-07 08:20:00|8110.51|8110.51|8109.19|8109.19|8114.12|8114.12|8103.29|8103.29|0
1701937500000|2023-12-07 08:25:00|8108.19|8108.19|8108.74|8108.74|8110.2|8110.2|8103.93|8103.93|0
1701937800000|2023-12-07 08:30:00|8107.74|8107.74|8112.65|8112.65|8116.48|8116.48|8098.45|8098.45|0
1701938100000|2023-12-07 08:35:00|8111.65|8111.65|8120.84|8120.84|8126.23|8126.23|8111.65|8111.65|0
1701938400000|2023-12-07 08:40:00|8119.01|8119.01|8127.46|8127.46|8127.46|8127.46|8119.01|8119.01|0
1701938700000|2023-12-07 08:45:00|8128.46|8128.46|8134.24|8134.24|8140.59|8140.59|8127.46|8127.46|0
1701939000000|2023-12-07 08:50:00|8136.06|8136.06|8132.86|8132.86|8137.2|8137.2|8132.86|8132.86|0
1701939300000|2023-12-07 08:55:00|8133.5|8133.5|8130.91|8130.91|8133.5|8133.5|8129.61|8129.61|0
1701939600000|2023-12-07 09:00:00|8131.23|8131.23|8136.44|8136.44|8136.44|8136.44|8127.73|8127.73|0
1701939900000|2023-12-07 09:05:00|8139.44|8139.44|8138.02|8138.02|8141.66|8141.66|8138.02|8138.02|0
1701940200000|2023-12-07 09:10:00|8136.02|8136.02|8130.4|8130.4|8141.84|8141.84|8128.4|8128.4|0
1701940500000|2023-12-07 09:15:00|8131.4|8131.4|8138.92|8138.92|8138.92|8138.92|8131.4|8131.4|0
1701940800000|2023-12-07 09:20:00|8139.92|8139.92|8139.3|8139.3|8139.92|8139.92|8135.34|8135.34|0
1701941100000|2023-12-07 09:25:00|8141.12|8141.12|8142.76|8142.76|8145.44|8145.44|8141.12|8141.12|0
1701941400000|2023-12-07 09:30:00|8140.94|8140.94|8142.44|8142.44|8144.46|8144.46|8139.94|8139.94|0
1701941700000|2023-12-07 09:35:00|8140.62|8140.62|8131.63|8131.63|8140.62|8140.62|8129.81|8129.81|0
1701942000000|2023-12-07 09:40:00|8131.31|8131.31|8127.76|8127.76|8132.31|8132.31|8127.76|8127.76|0
1701942300000|2023-12-07 09:45:00|8127.64|8127.64|8124.76|8124.76|8130.58|8130.58|8123.76|8123.76|0
1701942600000|2023-12-07 09:50:00|8124.44|8124.44|8117.18|8117.18|8124.44|8124.44|8116.18|8116.18|0
1701942900000|2023-12-07 09:55:00|8116.18|8116.18|8122.38|8122.38|8123.6|8123.6|8114.18|8114.18|0
1701943200000|2023-12-07 10:00:00|8123.38|8123.38|8121.52|8121.52|8124.52|8124.52|8119.56|8119.56|0
1701943500000|2023-12-07 10:05:00|8122.52|8122.52|8121.28|8121.28|8125.1|8125.1|8121.28|8121.28|0
1701943800000|2023-12-07 10:10:00|8122.28|8122.28|8124.14|8124.14|8125.42|8125.42|8121.96|8121.96|0
1701944100000|2023-12-07 10:15:00|8123.9|8123.9|8127.38|8127.38|8127.38|8127.38|8123.08|8123.08|0
1701944400000|2023-12-07 10:20:00|8127.7|8127.7|8130.7|8130.7|8130.7|8130.7|8127.38|8127.38|0
1701944700000|2023-12-07 10:25:00|8133.71|8133.71|8125.74|8125.74|8133.71|8133.71|8125.74|8125.74|0
1701945000000|2023-12-07 10:30:00|8126.74|8126.74|8118.08|8118.08|8126.74|8126.74|8118.08|8118.08|0
1701945300000|2023-12-07 10:35:00|8116.26|8116.26|8113.83|8113.83|8117.08|8117.08|8111.95|8111.95|0
1701945600000|2023-12-07 10:40:00|8113.71|8113.71|8108.41|8108.41|8115.47|8115.47|8107.59|8107.59|0
1701945900000|2023-12-07 10:45:00|8107.41|8107.41|8109.07|8109.07|8109.07|8109.07|8104.49|8104.49|0
1701946200000|2023-12-07 10:50:00|8109.32|8109.32|8104.61|8104.61|8109.44|8109.44|8104.61|8104.61|0
1701946500000|2023-12-07 10:55:00|8105.61|8105.61|8108.81|8108.81|8108.81|8108.81|8105.61|8105.61|0
1701946800000|2023-12-07 11:00:00|8108.49|8108.49|8104.26|8104.26|8109.49|8109.49|8103.75|8103.75|0
1701947100000|2023-12-07 11:05:00|8104.42|8104.42|8099.43|8099.43|8104.42|8104.42|8099.43|8099.43|0
1701947400000|2023-12-07 11:10:00|8100.43|8100.43|8102.19|8102.19|8103.08|8103.08|8099.43|8099.43|0
1701947700000|2023-12-07 11:15:00|8103.2|8103.2|8100.77|8100.77|8103.2|8103.2|8097.45|8097.45|0
1701948000000|2023-12-07 11:20:00|8101.41|8101.41|8104.1|8104.1|8104.94|8104.94|8101.41|8101.41|0
1701948300000|2023-12-07 11:25:00|8103.8|8103.8|8101.44|8101.44|8103.8|8103.8|8100.44|8100.44|0
1701948600000|2023-12-07 11:30:00|8100.44|8100.44|8106.04|8106.04|8106.04|8106.04|8100.44|8100.44|0
1701948900000|2023-12-07 11:35:00|8106.36|8106.36|8109.07|8109.07|8109.31|8109.31|8106.36|8106.36|0
1701949200000|2023-12-07 11:40:00|8107.24|8107.24|8105|8105|8110.39|8110.39|8105|8105|0
1701949500000|2023-12-07 11:45:00|8104|8104|8105.37|8105.37|8109.19|8109.19|8103|8103|0
1701949800000|2023-12-07 11:50:00|8104.37|8104.37|8103.95|8103.95|8109.31|8109.31|8102.23|8102.23|0
1701950100000|2023-12-07 11:55:00|8101.95|8101.95|8104.49|8104.49|8105.17|8105.17|8101.77|8101.77|0
1701950400000|2023-12-07 12:00:00|8103.49|8103.49|8097.33|8097.33|8103.81|8103.81|8097.33|8097.33|0
1701950700000|2023-12-07 12:05:00|8096.33|8096.33|8094.24|8094.24|8097.69|8097.69|8094.24|8094.24|0
1701951000000|2023-12-07 12:10:00|8093.92|8093.92|8093.36|8093.36|8094.04|8094.04|8092.92|8092.92|0
1701951300000|2023-12-07 12:15:00|8092.4|8092.4|8095.51|8095.51|8095.51|8095.51|8090.01|8090.01|0
1701951600000|2023-12-07 12:20:00|8093.51|8093.51|8096.63|8096.63|8096.63|8096.63|8093.51|8093.51|0
1701951900000|2023-12-07 12:25:00|8097.63|8097.63|8095.06|8095.06|8097.63|8097.63|8094.06|8094.06|0
1701952200000|2023-12-07 12:30:00|8096.06|8096.06|8100.71|8100.71|8100.71|8100.71|8096.06|8096.06|0
1701952500000|2023-12-07 12:35:00|8101.67|8101.67|8099.26|8099.26|8103.85|8103.85|8098.9|8098.9|0
1701952800000|2023-12-07 12:40:00|8099.02|8099.02|8101.08|8101.08|8102.9|8102.9|8097.93|8097.93|0
1701953100000|2023-12-07 12:45:00|8100.95|8100.95|8103.56|8103.56|8103.68|8103.68|8099.92|8099.92|0
1701953700000|2023-12-07 12:55:00|8107.2|8107.2|8101.71|8101.71|8107.2|8107.2|8099.23|8099.23|0
1701954000000|2023-12-07 13:00:00|8100.71|8100.71|8105.6|8105.6|8106.26|8106.26|8100.71|8100.71|0
1701954300000|2023-12-07 13:05:00|8105.4|8105.4|8103.44|8103.44|8106.4|8106.4|8102.44|8102.44|0
1701954600000|2023-12-07 13:10:00|8103.76|8103.76|8102.29|8102.29|8105.39|8105.39|8102.05|8102.05|0
1701954900000|2023-12-07 13:15:00|8103.29|8103.29|8104.41|8104.41|8105.61|8105.61|8103.29|8103.29|0
1701955200000|2023-12-07 13:20:00|8104.73|8104.73|8101.7|8101.7|8105.05|8105.05|8099.74|8099.74|0
1701955500000|2023-12-07 13:25:00|8100.7|8100.7|8102.98|8102.98|8102.98|8102.98|8100.26|8100.26|0
1701955800000|2023-12-07 13:30:00|8102.91|8102.91|8098.11|8098.11|8102.91|8102.91|8097.11|8097.11|0
1701956100000|2023-12-07 13:35:00|8097.99|8097.99|8100.57|8100.57|8102.95|8102.95|8096.99|8096.99|0
1701956400000|2023-12-07 13:40:00|8102.4|8102.4|8105.34|8105.34|8105.34|8105.34|8101.39|8101.39|0
1701956700000|2023-12-07 13:45:00|8104.34|8104.34|8101.7|8101.7|8104.7|8104.7|8101.7|8101.7|0
1701957000000|2023-12-07 13:50:00|8099.87|8099.87|8103.84|8103.84|8106.44|8106.44|8099.87|8099.87|0
1701957300000|2023-12-07 13:55:00|8102.02|8102.02|8102.2|8102.2|8106.83|8106.83|8100.19|8100.19|0
1701957600000|2023-12-07 14:00:00|8101.88|8101.88|8096.61|8096.61|8101.88|8101.88|8094.09|8094.09|0
1701957900000|2023-12-07 14:05:00|8096.49|8096.49|8094.82|8094.82|8096.49|8096.49|8091.28|8091.28|0
1701958200000|2023-12-07 14:10:00|8093.81|8093.81|8097.1|8097.1|8097.1|8097.1|8093.81|8093.81|0
1701958500000|2023-12-07 14:15:00|8096.78|8096.78|8094.82|8094.82|8096.78|8096.78|8093.11|8093.11|0
1701958800000|2023-12-07 14:20:00|8094.5|8094.5|8095.46|8095.46|8096.46|8096.46|8093.81|8093.81|0
1701959100000|2023-12-07 14:25:00|8095.21|8095.21|8095.53|8095.53|8096.09|8096.09|8093.26|8093.26|0
1701959400000|2023-12-07 14:30:00|8095.21|8095.21|8090.83|8090.83|8100.19|8100.19|8090.69|8090.69|0
1701959700000|2023-12-07 14:35:00|8090.71|8090.71|8091.25|8091.25|8091.53|8091.53|8088.43|8088.43|0
1701960000000|2023-12-07 14:40:00|8092.26|8092.26|8085.06|8085.06|8095.08|8095.08|8084.06|8084.06|0
1701960300000|2023-12-07 14:45:00|8084.06|8084.06|8080.47|8080.47|8086.88|8086.88|8080.17|8080.17|0
1701960600000|2023-12-07 14:50:00|8081.47|8081.47|8081.82|8081.82|8081.82|8081.82|8077.62|8077.62|0
1701960900000|2023-12-07 14:55:00|8080|8080|8083.68|8083.68|8084.1|8084.1|8079|8079|0
1701961200000|2023-12-07 15:00:00|8082.68|8082.68|8078.55|8078.55|8083.68|8083.68|8078.42|8078.42|0
1701961500000|2023-12-07 15:05:00|8078.23|8078.23|8071|8071|8078.23|8078.23|8071|8071|0
1701961800000|2023-12-07 15:10:00|8069.18|8069.18|8073.52|8073.52|8078.63|8078.63|8068.88|8068.88|0
1701962100000|2023-12-07 15:15:00|8073.4|8073.4|8068.69|8068.69|8074.28|8074.28|8068.33|8068.33|0
1701962400000|2023-12-07 15:20:00|8069.01|8069.01|8065.29|8065.29|8070.81|8070.81|8064.17|8064.17|0
1701962700000|2023-12-07 15:25:00|8065.61|8065.61|8068.49|8068.49|8069.62|8069.62|8065.61|8065.61|0
1701963000000|2023-12-07 15:30:00|8071.5|8071.5|8072.22|8072.22|8075.1|8075.1|8069.5|8069.5|0
1701963300000|2023-12-07 15:35:00|8072.58|8072.58|8071.55|8071.55|8072.58|8072.58|8070.15|8070.15|0
1701963600000|2023-12-07 15:40:00|8071.87|8071.87|8069.45|8069.45|8072.31|8072.31|8066.89|8066.89|0
1701963900000|2023-12-07 15:45:00|8070.45|8070.45|8073.09|8073.09|8073.09|8073.09|8069.47|8069.47|0
1701964200000|2023-12-07 15:50:00|8075.09|8075.09|8073.73|8073.73|8076.41|8076.41|8073.41|8073.41|0
1701964500000|2023-12-07 15:55:00|8074.73|8074.73|8080.91|8080.91|8080.91|8080.91|8074.73|8074.73|0
1701964800000|2023-12-07 16:00:00|8081.91|8081.91|8083.81|8083.81|8084.13|8084.13|8077.49|8077.49|0
1701965100000|2023-12-07 16:05:00|8083.49|8083.49|8090.12|8090.12|8090.12|8090.12|8083.17|8083.17|0
1701965400000|2023-12-07 16:10:00|8090.37|8090.37|8087.89|8087.89|8090.37|8090.37|8086.39|8086.39|0
1701965700000|2023-12-07 16:15:00|8087.57|8087.57|8075.56|8075.56|8087.57|8087.57|8075.56|8075.56|0
1701966000000|2023-12-07 16:20:00|8076.52|8076.52|8079.53|8079.53|8081.53|8081.53|8076.52|8076.52|0
1701966300000|2023-12-07 16:25:00|8080.53|8080.53|8082.25|8082.25|8085.71|8085.71|8080.53|8080.53|0
1702023300000|2023-12-08 08:15:00|8128.24|8128.24|8122.1|8122.1|8130.9|8130.9|8121.47|8121.47|0
1702023600000|2023-12-08 08:20:00|8123.93|8123.93|8120.76|8120.76|8127.44|8127.44|8119.76|8119.76|0
1702023900000|2023-12-08 08:25:00|8118.93|8118.93|8126|8126|8130.01|8130.01|8118.93|8118.93|0
1702024200000|2023-12-08 08:30:00|8125.68|8125.68|8131.47|8131.47|8131.79|8131.79|8125.68|8125.68|0
1702024500000|2023-12-08 08:35:00|8133.47|8133.47|8132.88|8132.88|8138.52|8138.52|8130.74|8130.74|0
1702024800000|2023-12-08 08:40:00|8134.7|8134.7|8141.42|8141.42|8141.42|8141.42|8131.99|8131.99|0
1702025100000|2023-12-08 08:45:00|8141.74|8141.74|8141.06|8141.06|8141.74|8141.74|8139.74|8139.74|0
1702025400000|2023-12-08 08:50:00|8138.92|8138.92|8140.08|8140.08|8140.08|8140.08|8136.75|8136.75|0
1702025700000|2023-12-08 08:55:00|8140.32|8140.32|8152.17|8152.17|8152.17|8152.17|8140.32|8140.32|0
1702026000000|2023-12-08 09:00:00|8151.17|8151.17|8152.99|8152.99|8160.24|8160.24|8150.17|8150.17|0
1702026300000|2023-12-08 09:05:00|8152.03|8152.03|8159.1|8159.1|8159.32|8159.32|8152.03|8152.03|0
1702026600000|2023-12-08 09:10:00|8158.46|8158.46|8167.05|8167.05|8167.55|8167.55|8158.46|8158.46|0
1702026900000|2023-12-08 09:15:00|8166.73|8166.73|8166.77|8166.77|8168.37|8168.37|8161.09|8161.09|0
1702027200000|2023-12-08 09:20:00|8164.45|8164.45|8157.13|8157.13|8165.13|8165.13|8154.18|8154.18|0
1702027500000|2023-12-08 09:25:00|8156.13|8156.13|8163.76|8163.76|8165.6|8165.6|8156.13|8156.13|0
1702027800000|2023-12-08 09:30:00|8164.4|8164.4|8164.16|8164.16|8171.03|8171.03|8164.08|8164.08|0
1702028100000|2023-12-08 09:35:00|8164.48|8164.48|8164.93|8164.93|8164.97|8164.97|8162.15|8162.15|0
1702028400000|2023-12-08 09:40:00|8163.93|8163.93|8169.13|8169.13|8169.13|8169.13|8163.49|8163.49|0
1702028700000|2023-12-08 09:45:00|8171.37|8171.37|8169.48|8169.48|8175.12|8175.12|8168.48|8168.48|0
1702029000000|2023-12-08 09:50:00|8169.16|8169.16|8165.94|8165.94|8169.16|8169.16|8165.62|8165.62|0
1702029300000|2023-12-08 09:55:00|8165.62|8165.62|8167.13|8167.13|8167.63|8167.63|8165.3|8165.3|0
1702029600000|2023-12-08 10:00:00|8163.48|8163.48|8163.15|8163.15|8169.23|8169.23|8162.48|8162.48|0
1702029900000|2023-12-08 10:05:00|8163.03|8163.03|8156.03|8156.03|8163.03|8163.03|8156.03|8156.03|0
1702030200000|2023-12-08 10:10:00|8155.03|8155.03|8159.49|8159.49|8159.81|8159.81|8155.03|8155.03|0
1702030500000|2023-12-08 10:15:00|8159.17|8159.17|8160.76|8160.76|8163.5|8163.5|8159.17|8159.17|0
1702030800000|2023-12-08 10:20:00|8161.76|8161.76|8162.86|8162.86|8164.23|8164.23|8160.76|8160.76|0
1702031100000|2023-12-08 10:25:00|8163.1|8163.1|8158.94|8158.94|8165.6|8165.6|8157.94|8157.94|0
1702031400000|2023-12-08 10:30:00|8159.26|8159.26|8160.63|8160.63|8160.63|8160.63|8158.09|8158.09|0
1702031700000|2023-12-08 10:35:00|8160.75|8160.75|8153.42|8153.42|8161.19|8161.19|8153.42|8153.42|0
1702032000000|2023-12-08 10:40:00|8152.42|8152.42|8151.17|8151.17|8153.42|8153.42|8150.09|8150.09|0
1702032300000|2023-12-08 10:45:00|8150.17|8150.17|8148.03|8148.03|8152.18|8152.18|8148.03|8148.03|0
1702032600000|2023-12-08 10:50:00|8147.03|8147.03|8137.2|8137.2|8147.35|8147.35|8137.2|8137.2|0
1702032900000|2023-12-08 10:55:00|8136.2|8136.2|8132.26|8132.26|8138.88|8138.88|8130|8130|0
1702033200000|2023-12-08 11:00:00|8134.09|8134.09|8134.77|8134.77|8137.09|8137.09|8134.09|8134.09|0
1702033500000|2023-12-08 11:05:00|8132.95|8132.95|8132.02|8132.02|8133.59|8133.59|8130.02|8130.02|0
1702033800000|2023-12-08 11:10:00|8132.26|8132.26|8126.33|8126.33|8132.38|8132.38|8126.33|8126.33|0
1702034100000|2023-12-08 11:15:00|8126.01|8126.01|8122.25|8122.25|8126.01|8126.01|8122.25|8122.25|0
1702034400000|2023-12-08 11:20:00|8123.25|8123.25|8119.88|8119.88|8123.7|8123.7|8119.88|8119.88|0
1702034700000|2023-12-08 11:25:00|8118.88|8118.88|8123.35|8123.35|8123.35|8123.35|8115.87|8115.87|0
1702035000000|2023-12-08 11:30:00|8122.35|8122.35|8127.93|8127.93|8128.11|8128.11|8122.23|8122.23|0
1702035300000|2023-12-08 11:35:00|8127.56|8127.56|8126.49|8126.49|8127.81|8127.81|8126.49|8126.49|0
1702035600000|2023-12-08 11:40:00|8124.67|8124.67|8123.43|8123.43|8124.67|8124.67|8123.31|8123.31|0
1702035900000|2023-12-08 11:45:00|8122.43|8122.43|8129.17|8129.17|8131.17|8131.17|8117.84|8117.84|0
1702036200000|2023-12-08 11:50:00|8128.85|8128.85|8126.03|8126.03|8133.04|8133.04|8121.71|8121.71|0
1702036500000|2023-12-08 11:55:00|8125.03|8125.03|8125.83|8125.83|8130.21|8130.21|8122.38|8122.38|0
1702036800000|2023-12-08 12:00:00|8126.15|8126.15|8126.21|8126.21|8129.97|8129.97|8126.15|8126.15|0
1702037100000|2023-12-08 12:05:00|8127.21|8127.21|8128.85|8128.85|8132.67|8132.67|8125.52|8125.52|0
1702037400000|2023-12-08 12:10:00|8128.53|8128.53|8127.21|8127.21|8128.53|8128.53|8124.57|8124.57|0
1702037700000|2023-12-08 12:15:00|8127.71|8127.71|8133.81|8133.81|8134.17|8134.17|8127.39|8127.39|0
1702038000000|2023-12-08 12:20:00|8133.49|8133.49|8133.85|8133.85|8135.49|8135.49|8130.85|8130.85|0
1702038300000|2023-12-08 12:25:00|8134.17|8134.17|8137.45|8137.45|8137.45|8137.45|8130.48|8130.48|0
1702038600000|2023-12-08 12:30:00|8137.69|8137.69|8136.69|8136.69|8137.69|8137.69|8130.36|8130.36|0
1702038900000|2023-12-08 12:35:00|8136.81|8136.81|8129|8129|8136.81|8136.81|8128|8128|0
1702039200000|2023-12-08 12:40:00|8128.68|8128.68|8120.13|8120.13|8128.68|8128.68|8119.25|8119.25|0
1702039500000|2023-12-08 12:45:00|8121.13|8121.13|8128.84|8128.84|8129.86|8129.86|8121.13|8121.13|0
1702039800000|2023-12-08 12:50:00|8129.84|8129.84|8132.48|8132.48|8137.99|8137.99|8129.84|8129.84|0
1702040100000|2023-12-08 12:55:00|8133.48|8133.48|8135.03|8135.03|8135.35|8135.35|8133.48|8133.48|0
1702040400000|2023-12-08 13:00:00|8135.35|8135.35|8136.9|8136.9|8139.35|8139.35|8134.35|8134.35|0
1702040700000|2023-12-08 13:05:00|8137.22|8137.22|8136.54|8136.54|8137.22|8137.22|8136.22|8136.22|0
1702041000000|2023-12-08 13:10:00|8136.22|8136.22|8139.9|8139.9|8142.49|8142.49|8135.38|8135.38|0
1702041300000|2023-12-08 13:15:00|8140.22|8140.22|8146.04|8146.04|8146.69|8146.69|8139.9|8139.9|0
1702041600000|2023-12-08 13:20:00|8146.16|8146.16|8149.29|8149.29|8149.29|8149.29|8143.68|8143.68|0
1702041900000|2023-12-08 13:25:00|8149.93|8149.93|8157.69|8157.69|8159.68|8159.68|8147.97|8147.97|0
1702042200000|2023-12-08 13:30:00|8158.69|8158.69|8166.95|8166.95|8166.95|8166.95|8145|8145|0
1702042500000|2023-12-08 13:35:00|8167.27|8167.27|8174|8174|8174|8174|8164.27|8164.27|0
1702042800000|2023-12-08 13:40:00|8175|8175|8179.62|8179.62|8180.94|8180.94|8174.01|8174.01|0
1702043100000|2023-12-08 13:45:00|8179.3|8179.3|8173.33|8173.33|8180.04|8180.04|8172.51|8172.51|0
1702043400000|2023-12-08 13:50:00|8171.51|8171.51|8177.28|8177.28|8178.28|8178.28|8171.51|8171.51|0
1702043700000|2023-12-08 13:55:00|8178.28|8178.28|8178.1|8178.1|8178.28|8178.28|8174.13|8174.13|0
1702044000000|2023-12-08 14:00:00|8176.28|8176.28|8169.31|8169.31|8176.28|8176.28|8169.31|8169.31|0
1702044300000|2023-12-08 14:05:00|8168.99|8168.99|8178.73|8178.73|8179.73|8179.73|8167.99|8167.99|0
1702044600000|2023-12-08 14:10:00|8178.41|8178.41|8181.8|8181.8|8184.95|8184.95|8178.41|8178.41|0
1702044900000|2023-12-08 14:15:00|8181.48|8181.48|8182.37|8182.37|8185.19|8185.19|8181.48|8181.48|0
1702045200000|2023-12-08 14:20:00|8182.69|8182.69|8189.02|8189.02|8190.02|8190.02|8182.69|8182.69|0
1702045500000|2023-12-08 14:25:00|8188.02|8188.02|8194.93|8194.93|8194.93|8194.93|8187.02|8187.02|0
1702045800000|2023-12-08 14:30:00|8196.3|8196.3|8208.54|8208.54|8208.66|8208.66|8196.3|8196.3|0
1702046100000|2023-12-08 14:35:00|8208.3|8208.3|8214.88|8214.88|8220.72|8220.72|8208.18|8208.18|0
1702046400000|2023-12-08 14:40:00|8216.88|8216.88|8226.37|8226.37|8226.37|8226.37|8215.36|8215.36|0
1702046700000|2023-12-08 14:45:00|8225.37|8225.37|8223.19|8223.19|8229.12|8229.12|8222.19|8222.19|0
1702047000000|2023-12-08 14:50:00|8221.37|8221.37|8226.1|8226.1|8226.93|8226.93|8218.6|8218.6|0
1702047300000|2023-12-08 14:55:00|8227.1|8227.1|8232.3|8232.3|8232.3|8232.3|8223.83|8223.83|0
1702047600000|2023-12-08 15:00:00|8232.62|8232.62|8230.54|8230.54|8234.64|8234.64|8224.99|8224.99|0
1702047900000|2023-12-08 15:05:00|8229.54|8229.54|8231.81|8231.81|8231.81|8231.81|8224.54|8224.54|0
1702048200000|2023-12-08 15:10:00|8229.99|8229.99|8227.91|8227.91|8232.81|8232.81|8227.07|8227.07|0
1702048500000|2023-12-08 15:15:00|8227.59|8227.59|8230.86|8230.86|8230.86|8230.86|8225.96|8225.96|0
1702048800000|2023-12-08 15:20:00|8230.54|8230.54|8232.49|8232.49|8232.81|8232.81|8230.54|8230.54|0
1702049100000|2023-12-08 15:25:00|8231.49|8231.49|8229.79|8229.79|8231.61|8231.61|8229.79|8229.79|0
1702049400000|2023-12-08 15:30:00|8230.11|8230.11|8217.2|8217.2|8230.11|8230.11|8216.83|8216.83|0
1702049700000|2023-12-08 15:35:00|8216.95|8216.95|8215.15|8215.15|8220.07|8220.07|8215.15|8215.15|0
1702050000000|2023-12-08 15:40:00|8214.83|8214.83|8214.87|8214.87|8218.7|8218.7|8212.83|8212.83|0
1702050300000|2023-12-08 15:45:00|8213.05|8213.05|8214.49|8214.49|8214.85|8214.85|8210.97|8210.97|0
1702050600000|2023-12-08 15:50:00|8215.49|8215.49|8217.88|8217.88|8218.52|8218.52|8211.49|8211.49|0
1702050900000|2023-12-08 15:55:00|8218.88|8218.88|8222.14|8222.14|8223.64|8223.64|8217.56|8217.56|0
1702051200000|2023-12-08 16:00:00|8222.46|8222.46|8214.87|8214.87|8222.46|8222.46|8214.87|8214.87|0
1702051500000|2023-12-08 16:05:00|8215.11|8215.11|8211.53|8211.53|8215.11|8215.11|8210.85|8210.85|0
1702051800000|2023-12-08 16:10:00|8211.85|8211.85|8212.93|8212.93|8213.46|8213.46|8209.52|8209.52|0
1702052100000|2023-12-08 16:15:00|8211.93|8211.93|8204.67|8204.67|8212.45|8212.45|8204.43|8204.43|0
1702052400000|2023-12-08 16:20:00|8204.99|8204.99|8201.62|8201.62|8208.13|8208.13|8201.62|8201.62|0
1702052700000|2023-12-08 16:25:00|8201.3|8201.3|8208.9|8208.9|8211.79|8211.79|8199.48|8199.48|0
1702282500000|2023-12-11 08:15:00|8294.08|8294.08|8286.98|8286.98|8306.59|8306.59|8286.9|8286.9|0
1702282800000|2023-12-11 08:20:00|8287.98|8287.98|8295.99|8295.99|8300.45|8300.45|8287.98|8287.98|0
1702283100000|2023-12-11 08:25:00|8297.81|8297.81|8295.17|8295.17|8299.45|8299.45|8291.67|8291.67|0
1702283400000|2023-12-11 08:30:00|8295.42|8295.42|8297.72|8297.72|8303.35|8303.35|8295.42|8295.42|0
1702283700000|2023-12-11 08:35:00|8298.08|8298.08|8281.38|8281.38|8298.08|8298.08|8268.45|8268.45|0
1702284000000|2023-12-11 08:40:00|8281.28|8281.28|8282.88|8282.88|8286.17|8286.17|8279.58|8279.58|0
1702284300000|2023-12-11 08:45:00|8282.39|8282.39|8278.88|8278.88|8290.68|8290.68|8278.88|8278.88|0
1702284600000|2023-12-11 08:50:00|8280.7|8280.7|8282.22|8282.22|8283.22|8283.22|8277.74|8277.74|0
1702284900000|2023-12-11 08:55:00|8282.7|8282.7|8285.85|8285.85|8288.17|8288.17|8282.7|8282.7|0
1702285200000|2023-12-11 09:00:00|8285.53|8285.53|8282.91|8282.91|8289.78|8289.78|8282.91|8282.91|0
1702285500000|2023-12-11 09:05:00|8283.23|8283.23|8280.95|8280.95|8289.24|8289.24|8280.95|8280.95|0
1702285800000|2023-12-11 09:10:00|8279.13|8279.13|8289.86|8289.86|8289.86|8289.86|8279.13|8279.13|0
1702286100000|2023-12-11 09:15:00|8288.04|8288.04|8281.45|8281.45|8291.29|8291.29|8280.76|8280.76|0
1702286400000|2023-12-11 09:20:00|8282.45|8282.45|8290.72|8290.72|8290.72|8290.72|8281.45|8281.45|0
1702286700000|2023-12-11 09:25:00|8291.04|8291.04|8291.91|8291.91|8292.77|8292.77|8287.32|8287.32|0
1702287000000|2023-12-11 09:30:00|8290.91|8290.91|8277.39|8277.39|8290.91|8290.91|8275.39|8275.39|0
1702287300000|2023-12-11 09:35:00|8278.39|8278.39|8277.46|8277.46|8286.61|8286.61|8277.46|8277.46|0
1702287600000|2023-12-11 09:40:00|8277.78|8277.78|8279.26|8279.26|8280.26|8280.26|8275.29|8275.29|0
1702287900000|2023-12-11 09:45:00|8278.94|8278.94|8272.32|8272.32|8279.11|8279.11|8267.54|8267.54|0
1702288200000|2023-12-11 09:50:00|8272.15|8272.15|8258.72|8258.72|8276.16|8276.16|8257.4|8257.4|0
1702288500000|2023-12-11 09:55:00|8258.08|8258.08|8262.47|8262.47|8262.47|8262.47|8252.58|8252.58|0
1702288800000|2023-12-11 10:00:00|8262.71|8262.71|8270.51|8270.51|8270.51|8270.51|8260.77|8260.77|0
1702289100000|2023-12-11 10:05:00|8270.64|8270.64|8266.64|8266.64|8272.32|8272.32|8262.82|8262.82|0
1702289400000|2023-12-11 10:10:00|8266.32|8266.32|8282.5|8282.5|8282.5|8282.5|8264.32|8264.32|0
1702289700000|2023-12-11 10:15:00|8283.51|8283.51|8288.65|8288.65|8292.15|8292.15|8282.5|8282.5|0
1702290000000|2023-12-11 10:20:00|8288.01|8288.01|8292.85|8292.85|8293.35|8293.35|8286.2|8286.2|0
1702290300000|2023-12-11 10:25:00|8293.09|8293.09|8294.57|8294.57|8297.35|8297.35|8290.91|8290.91|0
1702290600000|2023-12-11 10:30:00|8295.21|8295.21|8301.13|8301.13|8301.64|8301.64|8295.21|8295.21|0
1702290900000|2023-12-11 10:35:00|8300.13|8300.13|8294.64|8294.64|8300.77|8300.77|8294.64|8294.64|0
1702291200000|2023-12-11 10:40:00|8294|8294|8291.1|8291.1|8294|8294|8289.16|8289.16|0
1702291500000|2023-12-11 10:45:00|8292.1|8292.1|8287.8|8287.8|8292.1|8292.1|8287.8|8287.8|0
1702291800000|2023-12-11 10:50:00|8288.8|8288.8|8284.96|8284.96|8288.8|8288.8|8284.64|8284.64|0
1702292100000|2023-12-11 10:55:00|8283.96|8283.96|8284.18|8284.18|8284.96|8284.96|8280.5|8280.5|0
1702292400000|2023-12-11 11:00:00|8283.86|8283.86|8286.09|8286.09|8287.45|8287.45|8281.99|8281.99|0
1702292700000|2023-12-11 11:05:00|8285.77|8285.77|8287.38|8287.38|8287.38|8287.38|8283.25|8283.25|0
1702293000000|2023-12-11 11:10:00|8287.5|8287.5|8284.48|8284.48|8288.62|8288.62|8283.48|8283.48|0
1702293300000|2023-12-11 11:15:00|8285.48|8285.48|8284.24|8284.24|8285.92|8285.92|8283.92|8283.92|0
1702293600000|2023-12-11 11:20:00|8283.92|8283.92|8278.46|8278.46|8285.74|8285.74|8278.46|8278.46|0
1702293900000|2023-12-11 11:25:00|8278.14|8278.14|8281.42|8281.42|8284.74|8284.74|8277.14|8277.14|0
1702294200000|2023-12-11 11:30:00|8283.42|8283.42|8284.24|8284.24|8286.07|8286.07|8282.42|8282.42|0
1702294500000|2023-12-11 11:35:00|8284.56|8284.56|8279.41|8279.41|8285.23|8285.23|8279.41|8279.41|0
1702294800000|2023-12-11 11:40:00|8281.41|8281.41|8279.73|8279.73|8282.05|8282.05|8277.9|8277.9|0
1702295100000|2023-12-11 11:45:00|8280.73|8280.73|8281.6|8281.6|8282.61|8282.61|8280.36|8280.36|0
1702295400000|2023-12-11 11:50:00|8281.48|8281.48|8287.09|8287.09|8287.09|8287.09|8281.48|8281.48|0
1702295700000|2023-12-11 11:55:00|8286.09|8286.09|8285.52|8285.52|8286.52|8286.52|8283.28|8283.28|0
1702296000000|2023-12-11 12:00:00|8285.64|8285.64|8290.1|8290.1|8290.1|8290.1|8284.88|8284.88|0
1702296300000|2023-12-11 12:05:00|8289.46|8289.46|8290.54|8290.54|8290.54|8290.54|8289.46|8289.46|0
1702296600000|2023-12-11 12:10:00|8290.86|8290.86|8285.7|8285.7|8291.04|8291.04|8284.7|8284.7|0
1702296900000|2023-12-11 12:15:00|8287.52|8287.52|8282.08|8282.08|8287.52|8287.52|8282.08|8282.08|0
1702297200000|2023-12-11 12:20:00|8282.2|8282.2|8279.55|8279.55|8284.2|8284.2|8278.55|8278.55|0
1702297500000|2023-12-11 12:25:00|8278.55|8278.55|8275.36|8275.36|8278.55|8278.55|8275.36|8275.36|0
1702297800000|2023-12-11 12:30:00|8274.96|8274.96|8271.23|8271.23|8275.96|8275.96|8270.23|8270.23|0
1702298100000|2023-12-11 12:35:00|8272.23|8272.23|8273.56|8273.56|8273.56|8273.56|8271.2|8271.2|0
1702298400000|2023-12-11 12:40:00|8272.92|8272.92|8270.66|8270.66|8273.92|8273.92|8270.1|8270.1|0
1702298700000|2023-12-11 12:45:00|8268.84|8268.84|8276.33|8276.33|8278.15|8278.15|8268.2|8268.2|0
1702299000000|2023-12-11 12:50:00|8275.33|8275.33|8275.06|8275.06|8275.69|8275.69|8272.75|8272.75|0
1702299300000|2023-12-11 12:55:00|8276.06|8276.06|8282.09|8282.09|8282.09|8282.09|8273.87|8273.87|0
1702299600000|2023-12-11 13:00:00|8283.37|8283.37|8285.31|8285.31|8289.46|8289.46|8283.37|8283.37|0
1702299900000|2023-12-11 13:05:00|8285.95|8285.95|8292.1|8292.1|8292.92|8292.92|8285.95|8285.95|0
1702300200000|2023-12-11 13:10:00|8292.74|8292.74|8287.21|8287.21|8294.24|8294.24|8287.21|8287.21|0
1702300500000|2023-12-11 13:15:00|8288.21|8288.21|8287.92|8287.92|8290.25|8290.25|8286.39|8286.39|0
1702300800000|2023-12-11 13:20:00|8288.93|8288.93|8288.94|8288.94|8289.94|8289.94|8286.93|8286.93|0
1702301100000|2023-12-11 13:25:00|8289.26|8289.26|8286.11|8286.11|8290.26|8290.26|8285.93|8285.93|0
1702301400000|2023-12-11 13:30:00|8289.12|8289.12|8287.6|8287.6|8290.94|8290.94|8284.28|8284.28|0
1702301700000|2023-12-11 13:35:00|8287.29|8287.29|8279.37|8279.37|8287.29|8287.29|8277.8|8277.8|0
1702302000000|2023-12-11 13:40:00|8280.37|8280.37|8280.87|8280.87|8284.52|8284.52|8280.37|8280.37|0
1702302300000|2023-12-11 13:45:00|8281.19|8281.19|8282.03|8282.03|8282.03|8282.03|8277.37|8277.37|0
1702302600000|2023-12-11 13:50:00|8281.71|8281.71|8282.16|8282.16|8284.36|8284.36|8279.71|8279.71|0
1702302900000|2023-12-11 13:55:00|8283.16|8283.16|8280.54|8280.54|8287.12|8287.12|8280.54|8280.54|0
1702303200000|2023-12-11 14:00:00|8282.36|8282.36|8267.16|8267.16|8282.68|8282.68|8267.16|8267.16|0
1702303500000|2023-12-11 14:05:00|8266.84|8266.84|8259.64|8259.64|8269.34|8269.34|8257.82|8257.82|0
1702303800000|2023-12-11 14:10:00|8261.47|8261.47|8263.91|8263.91|8263.91|8263.91|8253.15|8253.15|0
1702304100000|2023-12-11 14:15:00|8265.73|8265.73|8274.63|8274.63|8275.96|8275.96|8264.73|8264.73|0
1702304400000|2023-12-11 14:20:00|8273.63|8273.63|8279.48|8279.48|8285.07|8285.07|8273.63|8273.63|0
1702304700000|2023-12-11 14:25:00|8279.31|8279.31|8287.24|8287.24|8287.24|8287.24|8278.31|8278.31|0
1702305000000|2023-12-11 14:30:00|8287.56|8287.56|8292.07|8292.07|8294.14|8294.14|8285.25|8285.25|0
1702305300000|2023-12-11 14:35:00|8293.89|8293.89|8304.29|8304.29|8304.29|8304.29|8293.89|8293.89|0
1702305600000|2023-12-11 14:40:00|8305.29|8305.29|8307.69|8307.69|8309.19|8309.19|8298.09|8298.09|0
1702305900000|2023-12-11 14:45:00|8308.69|8308.69|8315.47|8315.47|8316.48|8316.48|8308.57|8308.57|0
1702306200000|2023-12-11 14:50:00|8313.65|8313.65|8316.67|8316.67|8319.62|8319.62|8312.47|8312.47|0
1702306500000|2023-12-11 14:55:00|8315.67|8315.67|8318.36|8318.36|8319.36|8319.36|8315.67|8315.67|0
1702306800000|2023-12-11 15:00:00|8317.36|8317.36|8317.99|8317.99|8318.32|8318.32|8312.6|8312.6|0
1702307100000|2023-12-11 15:05:00|8318.11|8318.11|8302.18|8302.18|8318.11|8318.11|8301.77|8301.77|0
1702307400000|2023-12-11 15:10:00|8304|8304|8300.1|8300.1|8305.49|8305.49|8296.98|8296.98|0
1702307700000|2023-12-11 15:15:00|8299.1|8299.1|8295.9|8295.9|8300.14|8300.14|8293.58|8293.58|0
1702308000000|2023-12-11 15:20:00|8296.9|8296.9|8294.85|8294.85|8299.9|8299.9|8294.85|8294.85|0
1702308300000|2023-12-11 15:25:00|8295.17|8295.17|8294.67|8294.67|8295.81|8295.81|8291.16|8291.16|0
1702308600000|2023-12-11 15:30:00|8295.67|8295.67|8304.3|8304.3|8304.3|8304.3|8295.67|8295.67|0
1702308900000|2023-12-11 15:35:00|8303.93|8303.93|8304.09|8304.09|8306.87|8306.87|8302.93|8302.93|0
1702309200000|2023-12-11 15:40:00|8303.77|8303.77|8297.11|8297.11|8304.89|8304.89|8297.11|8297.11|0
1702309500000|2023-12-11 15:45:00|8297.43|8297.43|8299.39|8299.39|8302.4|8302.4|8296.43|8296.43|0
1702309800000|2023-12-11 15:50:00|8298.39|8298.39|8298.67|8298.67|8301.86|8301.86|8297.39|8297.39|0
1702310100000|2023-12-11 15:55:00|8299.67|8299.67|8300.83|8300.83|8302.15|8302.15|8298.8|8298.8|0
1702310400000|2023-12-11 16:00:00|8301.83|8301.83|8300.03|8300.03|8302.41|8302.41|8300.03|8300.03|0
1702310700000|2023-12-11 16:05:00|8299.71|8299.71|8293.17|8293.17|8304.3|8304.3|8292.28|8292.28|0
1702311000000|2023-12-11 16:10:00|8294.17|8294.17|8300.49|8300.49|8301.28|8301.28|8292.17|8292.17|0
1702311300000|2023-12-11 16:15:00|8299.49|8299.49|8307.59|8307.59|8307.59|8307.59|8299.49|8299.49|0
1702311600000|2023-12-11 16:20:00|8307.46|8307.46|8304.74|8304.74|8307.46|8307.46|8303.39|8303.39|0
1702311900000|2023-12-11 16:25:00|8303.74|8303.74|8309.44|8309.44|8313.26|8313.26|8303.72|8303.72|0
1702368900000|2023-12-12 08:15:00|8345.11|8345.11|8317.04|8317.04|8345.11|8345.11|8317.04|8317.04|0
1702369200000|2023-12-12 08:20:00|8317.36|8317.36|8334.72|8334.72|8336.38|8336.38|8317.36|8317.36|0
1702369500000|2023-12-12 08:25:00|8332.9|8332.9|8331|8331|8332.9|8332.9|8320.15|8320.15|0
1702369800000|2023-12-12 08:30:00|8330|8330|8329.83|8329.83|8332|8332|8322.94|8322.94|0
1702370100000|2023-12-12 08:35:00|8328.83|8328.83|8331.27|8331.27|8333.51|8333.51|8327.09|8327.09|0
1702370400000|2023-12-12 08:40:00|8329.44|8329.44|8323.96|8323.96|8333.27|8333.27|8323.96|8323.96|0
1702370700000|2023-12-12 08:45:00|8324.6|8324.6|8338.27|8338.27|8338.27|8338.27|8320.85|8320.85|0
1702371000000|2023-12-12 08:50:00|8344.74|8344.74|8346.03|8346.03|8346.03|8346.03|8342.39|8342.39|0
1702371300000|2023-12-12 08:55:00|8353.96|8353.96|8350.72|8350.72|8356.83|8356.83|8345.42|8345.42|0
1702371600000|2023-12-12 09:00:00|8352.54|8352.54|8379.17|8379.17|8379.17|8379.17|8352.54|8352.54|0
1702371900000|2023-12-12 09:05:00|8380.17|8380.17|8365.32|8365.32|8381.71|8381.71|8365.32|8365.32|0
1702372200000|2023-12-12 09:10:00|8364.32|8364.32|8362.1|8362.1|8364.32|8364.32|8356.39|8356.39|0
1702372500000|2023-12-12 09:15:00|8362|8362|8378.48|8378.48|8379.12|8379.12|8362|8362|0
1702372800000|2023-12-12 09:20:00|8378.16|8378.16|8385.15|8385.15|8386.8|8386.8|8377.16|8377.16|0
1702373100000|2023-12-12 09:25:00|8384.15|8384.15|8381.41|8381.41|8384.15|8384.15|8371.03|8371.03|0
1702373400000|2023-12-12 09:30:00|8380.41|8380.41|8366.47|8366.47|8380.41|8380.41|8366.47|8366.47|0
1702373700000|2023-12-12 09:35:00|8364.65|8364.65|8375.66|8375.66|8375.8|8375.8|8364.33|8364.33|0
1702374000000|2023-12-12 09:40:00|8377.66|8377.66|8370.65|8370.65|8380.26|8380.26|8369.05|8369.05|0
1702374300000|2023-12-12 09:45:00|8368.83|8368.83|8365.29|8365.29|8368.83|8368.83|8364.02|8364.02|0
1702374600000|2023-12-12 09:50:00|8365.61|8365.61|8368.99|8368.99|8369.65|8369.65|8360.26|8360.26|0
1702374900000|2023-12-12 09:55:00|8370.99|8370.99|8363.22|8363.22|8370.99|8370.99|8363.22|8363.22|0
1702375200000|2023-12-12 10:00:00|8365.23|8365.23|8366.75|8366.75|8369.6|8369.6|8362.22|8362.22|0
1702375500000|2023-12-12 10:05:00|8365.75|8365.75|8363.76|8363.76|8365.75|8365.75|8361.94|8361.94|0
1702375800000|2023-12-12 10:10:00|8366.76|8366.76|8355.65|8355.65|8366.76|8366.76|8355.53|8355.53|0
1702376100000|2023-12-12 10:15:00|8356.65|8356.65|8350.18|8350.18|8356.93|8356.93|8350.18|8350.18|0
1702376400000|2023-12-12 10:20:00|8348.36|8348.36|8346.03|8346.03|8350.05|8350.05|8346.03|8346.03|0
1702376700000|2023-12-12 10:25:00|8347.03|8347.03|8344.64|8344.64|8349.93|8349.93|8344.64|8344.64|0
1702377000000|2023-12-12 10:30:00|8345.65|8345.65|8343.7|8343.7|8349.71|8349.71|8341.6|8341.6|0
1702377300000|2023-12-12 10:35:00|8343.38|8343.38|8334.66|8334.66|8343.38|8343.38|8331.96|8331.96|0
1702377600000|2023-12-12 10:40:00|8334.98|8334.98|8334.86|8334.86|8336.18|8336.18|8334.03|8334.03|0
1702377900000|2023-12-12 10:45:00|8335.86|8335.86|8330.84|8330.84|8336.52|8336.52|8328.74|8328.74|0
1702378200000|2023-12-12 10:50:00|8330.52|8330.52|8330.41|8330.41|8333.52|8333.52|8329.17|8329.17|0
1702378500000|2023-12-12 10:55:00|8331.41|8331.41|8327.51|8327.51|8333.41|8333.41|8327.51|8327.51|0
1702378800000|2023-12-12 11:00:00|8331.16|8331.16|8338.34|8338.34|8340.68|8340.68|8331.16|8331.16|0
1702379100000|2023-12-12 11:05:00|8337.34|8337.34|8336.03|8336.03|8339.43|8339.43|8335.78|8335.78|0
1702379400000|2023-12-12 11:10:00|8335.03|8335.03|8337.02|8337.02|8337.02|8337.02|8333.21|8333.21|0
1702379700000|2023-12-12 11:15:00|8336.9|8336.9|8336.37|8336.37|8336.9|8336.9|8334.72|8334.72|0
1702380000000|2023-12-12 11:20:00|8337.37|8337.37|8341.23|8341.23|8341.23|8341.23|8335.54|8335.54|0
1702380300000|2023-12-12 11:25:00|8341.47|8341.47|8343.98|8343.98|8343.98|8343.98|8340.15|8340.15|0
1702380600000|2023-12-12 11:30:00|8343.86|8343.86|8349.37|8349.37|8349.82|8349.82|8343.86|8343.86|0
1702380900000|2023-12-12 11:35:00|8349.05|8349.05|8355.66|8355.66|8355.66|8355.66|8347.55|8347.55|0
1702381200000|2023-12-12 11:40:00|8356.66|8356.66|8346.63|8346.63|8357.96|8357.96|8346.63|8346.63|0
1702381500000|2023-12-12 11:45:00|8347.63|8347.63|8344.69|8344.69|8347.63|8347.63|8344.05|8344.05|0
1702381800000|2023-12-12 11:50:00|8343.68|8343.68|8345.56|8345.56|8346.66|8346.66|8343.68|8343.68|0
1702382100000|2023-12-12 11:55:00|8344.56|8344.56|8355.78|8355.78|8356.35|8356.35|8344.56|8344.56|0
1702382400000|2023-12-12 12:00:00|8353.96|8353.96|8349.03|8349.03|8354.96|8354.96|8347.85|8347.85|0
1702382700000|2023-12-12 12:05:00|8348.71|8348.71|8350.54|8350.54|8353.54|8353.54|8348.71|8348.71|0
1702383000000|2023-12-12 12:10:00|8350.86|8350.86|8350.86|8350.86|8350.86|8350.86|8350.54|8350.54|0
1702383300000|2023-12-12 12:15:00|8352.68|8352.68|8351.68|8351.68|8352.68|8352.68|8351.68|8351.68|0
1702383600000|2023-12-12 12:20:00|8352.68|8352.68|8354.68|8354.68|8355.68|8355.68|8352.68|8352.68|0
1702383900000|2023-12-12 12:25:00|8355.68|8355.68|8354.04|8354.04|8356.68|8356.68|8352.72|8352.72|0
1702384200000|2023-12-12 12:30:00|8353.04|8353.04|8350.96|8350.96|8353.04|8353.04|8350.96|8350.96|0
1702384500000|2023-12-12 12:35:00|8350.72|8350.72|8351.6|8351.6|8351.6|8351.6|8349.11|8349.11|0
1702384800000|2023-12-12 12:40:00|8351.35|8351.35|8345.34|8345.34|8351.35|8351.35|8343.38|8343.38|0
1702385100000|2023-12-12 12:45:00|8343.34|8343.34|8351.1|8351.1|8351.1|8351.1|8342.38|8342.38|0
1702385400000|2023-12-12 12:50:00|8349.28|8349.28|8345.17|8345.17|8349.28|8349.28|8344.17|8344.17|0
1702385700000|2023-12-12 12:55:00|8344.93|8344.93|8344.87|8344.87|8346.88|8346.88|8344.87|8344.87|0
1702386000000|2023-12-12 13:00:00|8343.05|8343.05|8349.22|8349.22|8349.22|8349.22|8340.05|8340.05|0
1702386300000|2023-12-12 13:05:00|8349.34|8349.34|8353.04|8353.04|8354.18|8354.18|8349.22|8349.22|0
1702386600000|2023-12-12 13:10:00|8353.36|8353.36|8358.71|8358.71|8359.03|8359.03|8352.36|8352.36|0
1702386900000|2023-12-12 13:15:00|8357.71|8357.71|8362.46|8362.46|8364.84|8364.84|8357.37|8357.37|0
1702387200000|2023-12-12 13:20:00|8361.46|8361.46|8367.63|8367.63|8367.63|8367.63|8361.46|8361.46|0
1702387500000|2023-12-12 13:25:00|8366.63|8366.63|8372.67|8372.67|8372.67|8372.67|8364.86|8364.86|0
1702387800000|2023-12-12 13:30:00|8372.31|8372.31|8353.77|8353.77|8378.49|8378.49|8353.77|8353.77|0
1702388100000|2023-12-12 13:35:00|8354.77|8354.77|8349.34|8349.34|8358.6|8358.6|8349.34|8349.34|0
1702388400000|2023-12-12 13:40:00|8351.16|8351.16|8352.24|8352.24|8357.13|8357.13|8350.91|8350.91|0
1702388700000|2023-12-12 13:45:00|8352.56|8352.56|8343.58|8343.58|8355.56|8355.56|8343.58|8343.58|0
1702389000000|2023-12-12 13:50:00|8342.58|8342.58|8342.55|8342.55|8347.23|8347.23|8339.11|8339.11|0
1702389300000|2023-12-12 13:55:00|8342.72|8342.72|8344.83|8344.83|8346.83|8346.83|8342.35|8342.35|0
1702389600000|2023-12-12 14:00:00|8341.19|8341.19|8338.22|8338.22|8344.09|8344.09|8335.76|8335.76|0
1702389900000|2023-12-12 14:05:00|8338.54|8338.54|8337.84|8337.84|8340.6|8340.6|8334.75|8334.75|0
1702390200000|2023-12-12 14:10:00|8340.84|8340.84|8349.13|8349.13|8350.95|8350.95|8340.84|8340.84|0
1702390500000|2023-12-12 14:15:00|8348.81|8348.81|8350.95|8350.95|8352.95|8352.95|8348.81|8348.81|0
1702390800000|2023-12-12 14:20:00|8350.31|8350.31|8357.15|8357.15|8358.15|8358.15|8349.31|8349.31|0
1702391100000|2023-12-12 14:25:00|8356.83|8356.83|8363.94|8363.94|8365.76|8365.76|8356.05|8356.05|0
1702391400000|2023-12-12 14:30:00|8365.98|8365.98|8371.85|8371.85|8375.73|8375.73|8362.98|8362.98|0
1702391700000|2023-12-12 14:35:00|8371.97|8371.97|8370.87|8370.87|8377.38|8377.38|8366.99|8366.99|0
1702392000000|2023-12-12 14:40:00|8371.19|8371.19|8365.6|8365.6|8371.51|8371.51|8360.8|8360.8|0
1702392300000|2023-12-12 14:45:00|8366.6|8366.6|8371.5|8371.5|8372.5|8372.5|8362.3|8362.3|0
1702392600000|2023-12-12 14:50:00|8373.32|8373.32|8377.43|8377.43|8382.4|8382.4|8370.32|8370.32|0
1702392900000|2023-12-12 14:55:00|8377.75|8377.75|8388.91|8388.91|8392.37|8392.37|8377.75|8377.75|0
1702393200000|2023-12-12 15:00:00|8387.91|8387.91|8382.68|8382.68|8388.11|8388.11|8380.88|8380.88|0
1702393500000|2023-12-12 15:05:00|8382.51|8382.51|8380.13|8380.13|8382.51|8382.51|8375.88|8375.88|0
1702393800000|2023-12-12 15:10:00|8379.13|8379.13|8382.24|8382.24|8383.77|8383.77|8376.12|8376.12|0
1702394100000|2023-12-12 15:15:00|8383.25|8383.25|8394.91|8394.91|8397.47|8397.47|8380.6|8380.6|0
1702394400000|2023-12-12 15:20:00|8395.03|8395.03|8404.08|8404.08|8407.72|8407.72|8393.9|8393.9|0
1702394700000|2023-12-12 15:25:00|8402.26|8402.26|8394.61|8394.61|8405.86|8405.86|8394.61|8394.61|0
1702395000000|2023-12-12 15:30:00|8395.61|8395.61|8400.3|8400.3|8400.3|8400.3|8391.47|8391.47|0
1702395300000|2023-12-12 15:35:00|8399.3|8399.3|8394.69|8394.69|8400.3|8400.3|8391.69|8391.69|0
1702395600000|2023-12-12 15:40:00|8395.69|8395.69|8405.62|8405.62|8405.62|8405.62|8393.97|8393.97|0
1702395900000|2023-12-12 15:45:00|8405.5|8405.5|8398.82|8398.82|8407.87|8407.87|8397.82|8397.82|0
1702396200000|2023-12-12 15:50:00|8399.14|8399.14|8395.97|8395.97|8399.14|8399.14|8393.82|8393.82|0
1702396500000|2023-12-12 15:55:00|8394.97|8394.97|8400.78|8400.78|8402.19|8402.19|8390.01|8390.01|0
1702396800000|2023-12-12 16:00:00|8401.78|8401.78|8405.15|8405.15|8407.97|8407.97|8400.78|8400.78|0
1702397100000|2023-12-12 16:05:00|8405.47|8405.47|8407.51|8407.51|8410.99|8410.99|8405.47|8405.47|0
1702397400000|2023-12-12 16:10:00|8408.51|8408.51|8403.75|8403.75|8410.52|8410.52|8401.15|8401.15|0
1702397700000|2023-12-12 16:15:00|8405.57|8405.57|8410.73|8410.73|8410.73|8410.73|8403.89|8403.89|0
1702398000000|2023-12-12 16:20:00|8411.74|8411.74|8415.32|8415.32|8422.01|8422.01|8409.41|8409.41|0
1702398300000|2023-12-12 16:25:00|8414.32|8414.32|8417.83|8417.83|8420.66|8420.66|8413.32|8413.32|0
1702455300000|2023-12-13 08:15:00|8521.42|8521.42|8513.75|8513.75|8531.14|8531.14|8513.75|8513.75|0
1702455600000|2023-12-13 08:20:00|8514.75|8514.75|8525.78|8525.78|8527.32|8527.32|8514.75|8514.75|0
1702455900000|2023-12-13 08:25:00|8526.78|8526.78|8522.92|8522.92|8532.85|8532.85|8522.59|8522.59|0
1702456200000|2023-12-13 08:30:00|8524.75|8524.75|8526.42|8526.42|8529.43|8529.43|8521.92|8521.92|0
1702456500000|2023-12-13 08:35:00|8525.42|8525.42|8510.69|8510.69|8528.42|8528.42|8510.69|8510.69|0
1702456800000|2023-12-13 08:40:00|8508.69|8508.69|8484.19|8484.19|8508.69|8508.69|8481.79|8481.79|0
1702457100000|2023-12-13 08:45:00|8485.19|8485.19|8472.08|8472.08|8485.19|8485.19|8466.76|8466.76|0
1702457400000|2023-12-13 08:50:00|8473.04|8473.04|8461.93|8461.93|8473.04|8473.04|8457.14|8457.14|0
1702457700000|2023-12-13 08:55:00|8460.93|8460.93|8460.53|8460.53|8468.35|8468.35|8456.24|8456.24|0
1702458000000|2023-12-13 09:00:00|8459.53|8459.53|8439.95|8439.95|8459.53|8459.53|8439.95|8439.95|0
1702458300000|2023-12-13 09:05:00|8440.95|8440.95|8462.06|8462.06|8465.89|8465.89|8439.13|8439.13|0
1702458600000|2023-12-13 09:10:00|8463.88|8463.88|8424.07|8424.07|8463.88|8463.88|8423.19|8423.19|0
1702458900000|2023-12-13 09:15:00|8425.89|8425.89|8433.51|8433.51|8433.51|8433.51|8424.25|8424.25|0
1702459200000|2023-12-13 09:20:00|8435.34|8435.34|8437.24|8437.24|8441.97|8441.97|8430.96|8430.96|0
1702459500000|2023-12-13 09:25:00|8439.24|8439.24|8441.53|8441.53|8446.25|8446.25|8439.24|8439.24|0
1702459800000|2023-12-13 09:30:00|8440.52|8440.52|8436.75|8436.75|8440.52|8440.52|8432.21|8432.21|0
1702460100000|2023-12-13 09:35:00|8436.88|8436.88|8441.72|8441.72|8442.2|8442.2|8433.43|8433.43|0
1702460400000|2023-12-13 09:40:00|8440.72|8440.72|8446.74|8446.74|8448.42|8448.42|8440.72|8440.72|0
1702460700000|2023-12-13 09:45:00|8448.02|8448.02|8444.97|8444.97|8450.16|8450.16|8443.01|8443.01|0
1702461000000|2023-12-13 09:50:00|8445.97|8445.97|8444.61|8444.61|8449.12|8449.12|8441.79|8441.79|0
1702461300000|2023-12-13 09:55:00|8444.28|8444.28|8431.65|8431.65|8444.44|8444.44|8430.65|8430.65|0
1702461600000|2023-12-13 10:00:00|8433.66|8433.66|8430.26|8430.26|8434.98|8434.98|8423.42|8423.42|0
1702461900000|2023-12-13 10:05:00|8429.94|8429.94|8430.21|8430.21|8435.85|8435.85|8426.61|8426.61|0
1702462200000|2023-12-13 10:10:00|8429.21|8429.21|8422.28|8422.28|8429.39|8429.39|8422.28|8422.28|0
1702462500000|2023-12-13 10:15:00|8423.28|8423.28|8428.28|8428.28|8430.28|8430.28|8423.28|8423.28|0
1702462800000|2023-12-13 10:20:00|8427.28|8427.28|8415.9|8415.9|8428.08|8428.08|8412.9|8412.9|0
1702463100000|2023-12-13 10:25:00|8413.9|8413.9|8406.07|8406.07|8422.51|8422.51|8406.07|8406.07|0
1702463400000|2023-12-13 10:30:00|8405.75|8405.75|8420.28|8420.28|8420.28|8420.28|8404.75|8404.75|0
1702463700000|2023-12-13 10:35:00|8418.28|8418.28|8417.46|8417.46|8427.44|8427.44|8416.46|8416.46|0
1702464000000|2023-12-13 10:40:00|8419.46|8419.46|8415.81|8415.81|8420.46|8420.46|8415.81|8415.81|0
1702464300000|2023-12-13 10:45:00|8416.81|8416.81|8421.17|8421.17|8423.17|8423.17|8416.81|8416.81|0
1702464600000|2023-12-13 10:50:00|8422.17|8422.17|8426.02|8426.02|8432.38|8432.38|8422.17|8422.17|0
1702464900000|2023-12-13 10:55:00|8427.02|8427.02|8421.12|8421.12|8428.02|8428.02|8419.12|8419.12|0
1702465200000|2023-12-13 11:00:00|8420.8|8420.8|8417.32|8417.32|8421.8|8421.8|8417.16|8417.16|0
1702465500000|2023-12-13 11:05:00|8415.5|8415.5|8411.6|8411.6|8415.67|8415.67|8406.59|8406.59|0
1702465800000|2023-12-13 11:10:00|8411.43|8411.43|8411.9|8411.9|8412.9|8412.9|8410.46|8410.46|0
1702466100000|2023-12-13 11:15:00|8412.22|8412.22|8415.87|8415.87|8416.87|8416.87|8412.05|8412.05|0
1702466400000|2023-12-13 11:20:00|8416.87|8416.87|8415.42|8415.42|8418.88|8418.88|8411.59|8411.59|0
1702466700000|2023-12-13 11:25:00|8415.54|8415.54|8424.3|8424.3|8424.94|8424.94|8415.54|8415.54|0
1702467000000|2023-12-13 11:30:00|8425.3|8425.3|8426.13|8426.13|8427.88|8427.88|8421.94|8421.94|0
1702467300000|2023-12-13 11:35:00|8426.45|8426.45|8423.87|8423.87|8427.13|8427.13|8423.87|8423.87|0
1702467600000|2023-12-13 11:40:00|8424.87|8424.87|8416.85|8416.85|8424.87|8424.87|8416.85|8416.85|0
1702467900000|2023-12-13 11:45:00|8415.84|8415.84|8403.87|8403.87|8415.97|8415.97|8403.87|8403.87|0
1702468200000|2023-12-13 11:50:00|8402.87|8402.87|8404.14|8404.14|8406.31|8406.31|8402.87|8402.87|0
1702468500000|2023-12-13 11:55:00|8405.14|8405.14|8407.8|8407.8|8410.1|8410.1|8405.14|8405.14|0
1702468800000|2023-12-13 12:00:00|8406.8|8406.8|8416.42|8416.42|8416.42|8416.42|8405.8|8405.8|0
1702469100000|2023-12-13 12:05:00|8417.42|8417.42|8415.1|8415.1|8417.42|8417.42|8412.78|8412.78|0
1702469400000|2023-12-13 12:10:00|8414.1|8414.1|8415.04|8415.04|8416.96|8416.96|8414.06|8414.06|0
1702469700000|2023-12-13 12:15:00|8416.04|8416.04|8416.22|8416.22|8416.22|8416.22|8413.22|8413.22|0
1702470000000|2023-12-13 12:20:00|8415.22|8415.22|8414.8|8414.8|8416.56|8416.56|8414.24|8414.24|0
1702470300000|2023-12-13 12:25:00|8413.8|8413.8|8412.8|8412.8|8413.8|8413.8|8412.8|8412.8|0
1702470600000|2023-12-13 12:30:00|8411.8|8411.8|8420.71|8420.71|8421.96|8421.96|8410.95|8410.95|0
1702470900000|2023-12-13 12:35:00|8421.71|8421.71|8413.64|8413.64|8422.15|8422.15|8413.64|8413.64|0
1702471200000|2023-12-13 12:40:00|8414.01|8414.01|8412.65|8412.65|8416.33|8416.33|8410.33|8410.33|0
1702471500000|2023-12-13 12:45:00|8413.65|8413.65|8411.51|8411.51|8416.65|8416.65|8411.51|8411.51|0
1702471800000|2023-12-13 12:50:00|8412.23|8412.23|8413.77|8413.77|8415.13|8415.13|8411.51|8411.51|0
1702472100000|2023-12-13 12:55:00|8414.01|8414.01|8411.62|8411.62|8414.01|8414.01|8408.38|8408.38|0
1702472400000|2023-12-13 13:00:00|8413.44|8413.44|8415.15|8415.15|8417.87|8417.87|8413.44|8413.44|0
1702472700000|2023-12-13 13:05:00|8419.15|8419.15|8423.77|8423.77|8426.77|8426.77|8418.15|8418.15|0
1702473000000|2023-12-13 13:10:00|8422.77|8422.77|8414.03|8414.03|8422.77|8422.77|8412.03|8412.03|0
1702473300000|2023-12-13 13:15:00|8414.35|8414.35|8414.28|8414.28|8420.18|8420.18|8410.36|8410.36|0
1702473600000|2023-12-13 13:20:00|8413.28|8413.28|8418.12|8418.12|8418.12|8418.12|8413.28|8413.28|0
1702473900000|2023-12-13 13:25:00|8416.12|8416.12|8426.42|8426.42|8426.42|8426.42|8416.12|8416.12|0
1702474200000|2023-12-13 13:30:00|8426.74|8426.74|8431.73|8431.73|8433.1|8433.1|8425.51|8425.51|0
1702474500000|2023-12-13 13:35:00|8431.86|8431.86|8433.02|8433.02|8433.65|8433.65|8428.86|8428.86|0
1702474800000|2023-12-13 13:40:00|8434.02|8434.02|8441.33|8441.33|8441.85|8441.85|8434.02|8434.02|0
1702475100000|2023-12-13 13:45:00|8441.65|8441.65|8454.44|8454.44|8455.44|8455.44|8441.23|8441.23|0
1702475400000|2023-12-13 13:50:00|8454.93|8454.93|8458.14|8458.14|8459.14|8459.14|8449.81|8449.81|0
1702475700000|2023-12-13 13:55:00|8457.14|8457.14|8462.75|8462.75|8463.43|8463.43|8455.6|8455.6|0
1702476000000|2023-12-13 14:00:00|8462.62|8462.62|8464.77|8464.77|8467.45|8467.45|8460.62|8460.62|0
1702476300000|2023-12-13 14:05:00|8462.76|8462.76|8459.56|8459.56|8463.21|8463.21|8454.56|8454.56|0
1702476600000|2023-12-13 14:10:00|8460.56|8460.56|8464.48|8464.48|8465.89|8465.89|8460.56|8460.56|0
1702476900000|2023-12-13 14:15:00|8464.16|8464.16|8460.62|8460.62|8466.58|8466.58|8457.25|8457.25|0
1702477200000|2023-12-13 14:20:00|8460.46|8460.46|8467.04|8467.04|8467.04|8467.04|8460.08|8460.08|0
1702477500000|2023-12-13 14:25:00|8469.05|8469.05|8479.64|8479.64|8479.64|8479.64|8469.05|8469.05|0
1702477800000|2023-12-13 14:30:00|8480.64|8480.64|8472.02|8472.02|8487.59|8487.59|8467.58|8467.58|0
1702478100000|2023-12-13 14:35:00|8476.03|8476.03|8478.37|8478.37|8482.2|8482.2|8474.73|8474.73|0
1702478400000|2023-12-13 14:40:00|8476.55|8476.55|8463.48|8463.48|8476.55|8476.55|8463.48|8463.48|0
1702478700000|2023-12-13 14:45:00|8465.3|8465.3|8472.45|8472.45|8476.64|8476.64|8465.3|8465.3|0
1702479000000|2023-12-13 14:50:00|8470.45|8470.45|8470.07|8470.07|8470.45|8470.45|8462.84|8462.84|0
1702479300000|2023-12-13 14:55:00|8471.89|8471.89|8465.09|8465.09|8473.41|8473.41|8462.12|8462.12|0
1702479600000|2023-12-13 15:00:00|8464.08|8464.08|8458.61|8458.61|8466.91|8466.91|8457.27|8457.27|0
1702479900000|2023-12-13 15:05:00|8461.61|8461.61|8460.25|8460.25|8461.79|8461.79|8458.97|8458.97|0
1702480200000|2023-12-13 15:10:00|8459.93|8459.93|8452.17|8452.17|8462.07|8462.07|8452.17|8452.17|0
1702480500000|2023-12-13 15:15:00|8453.17|8453.17|8446.78|8446.78|8456.55|8456.55|8444.78|8444.78|0
1702480800000|2023-12-13 15:20:00|8446.66|8446.66|8446.6|8446.6|8446.91|8446.91|8441.78|8441.78|0
1702481100000|2023-12-13 15:25:00|8446.92|8446.92|8451.29|8451.29|8455.25|8455.25|8445.56|8445.56|0
1702481400000|2023-12-13 15:30:00|8451.49|8451.49|8454.67|8454.67|8454.77|8454.77|8451.49|8451.49|0
1702481700000|2023-12-13 15:35:00|8452.85|8452.85|8458.18|8458.18|8461|8461|8449.67|8449.67|0
1702482000000|2023-12-13 15:40:00|8458.5|8458.5|8456.48|8456.48|8459.18|8459.18|8454.53|8454.53|0
1702482300000|2023-12-13 15:45:00|8456.6|8456.6|8469.32|8469.32|8469.32|8469.32|8455.92|8455.92|0
1702482600000|2023-12-13 15:50:00|8469.19|8469.19|8469.72|8469.72|8473.68|8473.68|8466.05|8466.05|0
1702482900000|2023-12-13 15:55:00|8469.89|8469.89|8463.78|8463.78|8472.8|8472.8|8463.78|8463.78|0
1702483200000|2023-12-13 16:00:00|8463.9|8463.9|8459.95|8459.95|8465.66|8465.66|8459.95|8459.95|0
1702483500000|2023-12-13 16:05:00|8460.95|8460.95|8455.43|8455.43|8460.95|8460.95|8454.75|8454.75|0
1702483800000|2023-12-13 16:10:00|8455.67|8455.67|8452.27|8452.27|8455.79|8455.79|8449.45|8449.45|0
1702484100000|2023-12-13 16:15:00|8450.45|8450.45|8449.14|8449.14|8453.32|8453.32|8449.14|8449.14|0
1702484400000|2023-12-13 16:20:00|8448.14|8448.14|8446.11|8446.11|8452.17|8452.17|8445.43|8445.43|0
1702484700000|2023-12-13 16:25:00|8448.93|8448.93|8441.35|8441.35|8449.49|8449.49|8440.23|8440.23|0
1702541700000|2023-12-14 08:15:00|8461.29|8461.29|8434.49|8434.49|8461.29|8461.29|8431.66|8431.66|0
1702542000000|2023-12-14 08:20:00|8432.67|8432.67|8456.36|8456.36|8463|8463|8431.02|8431.02|0
1702542300000|2023-12-14 08:25:00|8454.54|8454.54|8467.39|8467.39|8470.47|8470.47|8454.54|8454.54|0
1702542600000|2023-12-14 08:30:00|8467.71|8467.71|8458.81|8458.81|8484.46|8484.46|8458.81|8458.81|0
1702542900000|2023-12-14 08:35:00|8459.81|8459.81|8427.12|8427.12|8463.68|8463.68|8427.12|8427.12|0
1702543200000|2023-12-14 08:40:00|8428.94|8428.94|8450.82|8450.82|8451.64|8451.64|8424.48|8424.48|0
1702543500000|2023-12-14 08:45:00|8450.45|8450.45|8445.81|8445.81|8459.25|8459.25|8445.81|8445.81|0
1702543800000|2023-12-14 08:50:00|8443.99|8443.99|8426.06|8426.06|8443.99|8443.99|8426.06|8426.06|0
1702544100000|2023-12-14 08:55:00|8425.06|8425.06|8415.64|8415.64|8429.64|8429.64|8411.96|8411.96|0
1702544400000|2023-12-14 09:00:00|8414.64|8414.64|8408.28|8408.28|8421.48|8421.48|8408.28|8408.28|0
1702544700000|2023-12-14 09:05:00|8407.96|8407.96|8398.07|8398.07|8407.96|8407.96|8391.28|8391.28|0
1702545000000|2023-12-14 09:10:00|8397.75|8397.75|8420.9|8420.9|8422.22|8422.22|8395.71|8395.71|0
1702545300000|2023-12-14 09:15:00|8422.9|8422.9|8425.13|8425.13|8425.13|8425.13|8415.28|8415.28|0
1702545600000|2023-12-14 09:20:00|8426.13|8426.13|8416.54|8416.54|8429.59|8429.59|8414.4|8414.4|0
1702545900000|2023-12-14 09:25:00|8417.54|8417.54|8408.36|8408.36|8420|8420|8408.36|8408.36|0
1702546200000|2023-12-14 09:30:00|8407.36|8407.36|8410.88|8410.88|8419.01|8419.01|8405.04|8405.04|0
1702546500000|2023-12-14 09:35:00|8411.88|8411.88|8413.94|8413.94|8420.97|8420.97|8409.56|8409.56|0
1702546800000|2023-12-14 09:40:00|8414.94|8414.94|8405.91|8405.91|8416.26|8416.26|8402.91|8402.91|0
1702547100000|2023-12-14 09:45:00|8403.91|8403.91|8406.04|8406.04|8406.04|8406.04|8400.26|8400.26|0
1702547400000|2023-12-14 09:50:00|8402.4|8402.4|8395.57|8395.57|8407.28|8407.28|8391.93|8391.93|0
1702547700000|2023-12-14 09:55:00|8395.69|8395.69|8393.55|8393.55|8401.28|8401.28|8379.59|8379.59|0
1702548000000|2023-12-14 10:00:00|8394.55|8394.55|8372.58|8372.58|8394.55|8394.55|8367.58|8367.58|0
1702548300000|2023-12-14 10:05:00|8373.58|8373.58|8375.48|8375.48|8379.81|8379.81|8369.9|8369.9|0
1702548600000|2023-12-14 10:10:00|8376.48|8376.48|8382.83|8382.83|8383.83|8383.83|8373.8|8373.8|0
1702548900000|2023-12-14 10:15:00|8383.15|8383.15|8399.14|8399.14|8404.47|8404.47|8383.15|8383.15|0
1702549200000|2023-12-14 10:20:00|8401.96|8401.96|8421.28|8421.28|8421.28|8421.28|8401.96|8401.96|0
1702549500000|2023-12-14 10:25:00|8422.28|8422.28|8425.85|8425.85|8426.85|8426.85|8420.64|8420.64|0
1702549800000|2023-12-14 10:30:00|8426.85|8426.85|8437.78|8437.78|8437.9|8437.9|8424.07|8424.07|0
1702550100000|2023-12-14 10:35:00|8436.78|8436.78|8442.89|8442.89|8444.21|8444.21|8434.46|8434.46|0
1702550400000|2023-12-14 10:40:00|8442.77|8442.77|8459.24|8459.24|8459.24|8459.24|8442.45|8442.45|0
1702550700000|2023-12-14 10:45:00|8459.48|8459.48|8464.32|8464.32|8466.47|8466.47|8459.48|8459.48|0
1702551000000|2023-12-14 10:50:00|8463.32|8463.32|8459.05|8459.05|8464.28|8464.28|8456.44|8456.44|0
1702551300000|2023-12-14 10:55:00|8453.58|8453.58|8464.45|8464.45|8467.73|8467.73|8452.96|8452.96|0
1702551600000|2023-12-14 11:00:00|8463.45|8463.45|8457.52|8457.52|8465.83|8465.83|8455.18|8455.18|0
1702551900000|2023-12-14 11:05:00|8458.52|8458.52|8450.06|8450.06|8458.52|8458.52|8445.33|8445.33|0
1702552200000|2023-12-14 11:10:00|8450.38|8450.38|8459|8459|8460.56|8460.56|8448.05|8448.05|0
1702552500000|2023-12-14 11:15:00|8459.12|8459.12|8452.41|8452.41|8459.12|8459.12|8451.41|8451.41|0
1702552800000|2023-12-14 11:20:00|8453.42|8453.42|8454.57|8454.57|8456.75|8456.75|8448.87|8448.87|0
1702553100000|2023-12-14 11:25:00|8455.57|8455.57|8452.11|8452.11|8455.89|8455.89|8449.43|8449.43|0
1702553400000|2023-12-14 11:30:00|8452.43|8452.43|8453.03|8453.03|8458.16|8458.16|8451.21|8451.21|0
1702553700000|2023-12-14 11:35:00|8453.23|8453.23|8453.38|8453.38|8455.88|8455.88|8449.91|8449.91|0
1702554000000|2023-12-14 11:40:00|8452.37|8452.37|8449.43|8449.43|8456.2|8456.2|8449.43|8449.43|0
1702554300000|2023-12-14 11:45:00|8451.43|8451.43|8442.64|8442.64|8451.57|8451.57|8442.64|8442.64|0
1702554600000|2023-12-14 11:50:00|8443.64|8443.64|8443.73|8443.73|8447.98|8447.98|8441.97|8441.97|0
1702554900000|2023-12-14 11:55:00|8442.73|8442.73|8447.35|8447.35|8447.35|8447.35|8442.73|8442.73|0
1702555200000|2023-12-14 12:00:00|8448.35|8448.35|8438.53|8438.53|8449.35|8449.35|8428.58|8428.58|0
1702555500000|2023-12-14 12:05:00|8434.53|8434.53|8425.79|8425.79|8444.89|8444.89|8425.79|8425.79|0
1702555800000|2023-12-14 12:10:00|8423.97|8423.97|8433.64|8433.64|8436.64|8436.64|8423.97|8423.97|0
1702556100000|2023-12-14 12:15:00|8434.64|8434.64|8436.07|8436.07|8443.71|8443.71|8433.27|8433.27|0
1702556400000|2023-12-14 12:20:00|8435.97|8435.97|8435.56|8435.56|8437.97|8437.97|8432.9|8432.9|0
1702556700000|2023-12-14 12:25:00|8434.56|8434.56|8430.37|8430.37|8434.83|8434.83|8429.69|8429.69|0
1702557000000|2023-12-14 12:30:00|8429.37|8429.37|8435.03|8435.03|8435.95|8435.95|8425.48|8425.48|0
1702557300000|2023-12-14 12:35:00|8434.71|8434.71|8426.68|8426.68|8434.71|8434.71|8425.66|8425.66|0
1702557600000|2023-12-14 12:40:00|8426.36|8426.36|8422.54|8422.54|8427.04|8427.04|8422.54|8422.54|0
1702557900000|2023-12-14 12:45:00|8423.02|8423.02|8418.94|8418.94|8425.48|8425.48|8418.19|8418.19|0
1702558200000|2023-12-14 12:50:00|8420.76|8420.76|8418.2|8418.2|8424.76|8424.76|8417.2|8417.2|0
1702558500000|2023-12-14 12:55:00|8417.88|8417.88|8420.68|8420.68|8423.82|8423.82|8417.88|8417.88|0
1702558800000|2023-12-14 13:00:00|8421|8421|8423.81|8423.81|8427.27|8427.27|8421|8421|0
1702559100000|2023-12-14 13:05:00|8421.98|8421.98|8421.68|8421.68|8425.45|8425.45|8419.34|8419.34|0
1702559400000|2023-12-14 13:10:00|8422.69|8422.69|8417.72|8417.72|8422.69|8422.69|8417.08|8417.08|0
1702559700000|2023-12-14 13:15:00|8413.26|8413.26|8409.17|8409.17|8419.94|8419.94|8406.61|8406.61|0
1702560000000|2023-12-14 13:20:00|8409.81|8409.81|8409.95|8409.95|8412.65|8412.65|8408.63|8408.63|0
1702560300000|2023-12-14 13:25:00|8410.27|8410.27|8421.64|8421.64|8423.52|8423.52|8410.27|8410.27|0
1702560600000|2023-12-14 13:30:00|8421|8421|8438.38|8438.38|8438.38|8438.38|8420.88|8420.88|0
1702560900000|2023-12-14 13:35:00|8438.06|8438.06|8453.42|8453.42|8453.42|8453.42|8438.06|8438.06|0
1702561200000|2023-12-14 13:40:00|8451.6|8451.6|8435.33|8435.33|8451.6|8451.6|8435.33|8435.33|0
1702561500000|2023-12-14 13:45:00|8435.01|8435.01|8437.83|8437.83|8438.65|8438.65|8433.83|8433.83|0
1702561800000|2023-12-14 13:50:00|8438.13|8438.13|8426.25|8426.25|8438.23|8438.23|8425.57|8425.57|0
1702562100000|2023-12-14 13:55:00|8426.38|8426.38|8433.13|8433.13|8433.66|8433.66|8426.38|8426.38|0
1702562400000|2023-12-14 14:00:00|8434.95|8434.95|8429.72|8429.72|8436.13|8436.13|8425.58|8425.58|0
1702562700000|2023-12-14 14:05:00|8430.36|8430.36|8435.26|8435.26|8437.83|8437.83|8430.36|8430.36|0
1702563000000|2023-12-14 14:10:00|8435.38|8435.38|8432.87|8432.87|8438.46|8438.46|8431.05|8431.05|0
1702563300000|2023-12-14 14:15:00|8432.55|8432.55|8429.01|8429.01|8432.86|8432.86|8426.69|8426.69|0
1702563600000|2023-12-14 14:20:00|8430.01|8430.01|8428.49|8428.49|8433.65|8433.65|8426.83|8426.83|0
1702563900000|2023-12-14 14:25:00|8427.49|8427.49|8420.96|8420.96|8429.71|8429.71|8420.96|8420.96|0
1702564200000|2023-12-14 14:30:00|8421.96|8421.96|8425.29|8425.29|8427.92|8427.92|8415.86|8415.86|0
1702564500000|2023-12-14 14:35:00|8424.97|8424.97|8428.32|8428.32|8436.47|8436.47|8415.01|8415.01|0
1702564800000|2023-12-14 14:40:00|8429.32|8429.32|8428.8|8428.8|8429.32|8429.32|8419.16|8419.16|0
1702565100000|2023-12-14 14:45:00|8429.8|8429.8|8416.3|8416.3|8436.78|8436.78|8416.3|8416.3|0
1702565400000|2023-12-14 14:50:00|8416.2|8416.2|8423.65|8423.65|8423.97|8423.97|8413.88|8413.88|0
1702565700000|2023-12-14 14:55:00|8424.97|8424.97|8445.78|8445.78|8446.78|8446.78|8422.77|8422.77|0
1702566000000|2023-12-14 15:00:00|8443.78|8443.78|8427.6|8427.6|8443.78|8443.78|8427.6|8427.6|0
1702566300000|2023-12-14 15:05:00|8427.28|8427.28|8404.78|8404.78|8427.6|8427.6|8403.1|8403.1|0
1702566600000|2023-12-14 15:10:00|8403.78|8403.78|8393.34|8393.34|8404.1|8404.1|8393.13|8393.13|0
1702566900000|2023-12-14 15:15:00|8394.34|8394.34|8388.89|8388.89|8394.34|8394.34|8384.19|8384.19|0
1702567200000|2023-12-14 15:20:00|8389.01|8389.01|8384.63|8384.63|8391.11|8391.11|8384.53|8384.53|0
1702567500000|2023-12-14 15:25:00|8384.95|8384.95|8391.93|8391.93|8394.21|8394.21|8383.35|8383.35|0
1702567800000|2023-12-14 15:30:00|8392.93|8392.93|8409.87|8409.87|8413.2|8413.2|8392.93|8392.93|0
1702568100000|2023-12-14 15:35:00|8409.55|8409.55|8384.24|8384.24|8412.7|8412.7|8384.24|8384.24|0
1702568400000|2023-12-14 15:40:00|8386.24|8386.24|8385.66|8385.66|8391.91|8391.91|8382.3|8382.3|0
1702568700000|2023-12-14 15:45:00|8385.91|8385.91|8391.19|8391.19|8393.36|8393.36|8385.91|8385.91|0
1702569000000|2023-12-14 15:50:00|8393.19|8393.19|8379.35|8379.35|8393.56|8393.56|8378.03|8378.03|0
1702569300000|2023-12-14 15:55:00|8379.03|8379.03|8372.89|8372.89|8379.03|8379.03|8368.73|8368.73|0
1702569600000|2023-12-14 16:00:00|8373.89|8373.89|8376.14|8376.14|8386.07|8386.07|8373.4|8373.4|0
1702569900000|2023-12-14 16:05:00|8375.82|8375.82|8370.27|8370.27|8378.93|8378.93|8369.83|8369.83|0
1702570200000|2023-12-14 16:10:00|8371.27|8371.27|8365.39|8365.39|8380.2|8380.2|8364.97|8364.97|0
1702570500000|2023-12-14 16:15:00|8366.39|8366.39|8364.79|8364.79|8370.36|8370.36|8361.95|8361.95|0
1702570800000|2023-12-14 16:20:00|8365.79|8365.79|8363.74|8363.74|8371.51|8371.51|8362.66|8362.66|0
1702571100000|2023-12-14 16:25:00|8364.06|8364.06|8371.96|8371.96|8372.97|8372.97|8361.62|8361.62|0
1702628100000|2023-12-15 08:15:00|8339.25|8339.25|8332.78|8332.78|8339.25|8339.25|8318.39|8318.39|0
1702628400000|2023-12-15 08:20:00|8334.61|8334.61|8300.1|8300.1|8334.61|8334.61|8293.77|8293.77|0
1702628700000|2023-12-15 08:25:00|8301.92|8301.92|8318.9|8318.9|8328.47|8328.47|8296.92|8296.92|0
1702629000000|2023-12-15 08:30:00|8319.22|8319.22|8317.98|8317.98|8326.71|8326.71|8309.63|8309.63|0
1702629300000|2023-12-15 08:35:00|8318.99|8318.99|8333.36|8333.36|8333.36|8333.36|8317.54|8317.54|0
1702629600000|2023-12-15 08:40:00|8335.18|8335.18|8350.54|8350.54|8351.03|8351.03|8335.18|8335.18|0
1702629900000|2023-12-15 08:45:00|8352.36|8352.36|8345.51|8345.51|8354.37|8354.37|8343.74|8343.74|0
1702630200000|2023-12-15 08:50:00|8345.15|8345.15|8346.9|8346.9|8349.54|8349.54|8342.86|8342.86|0
1702630500000|2023-12-15 08:55:00|8345.08|8345.08|8338.06|8338.06|8347.46|8347.46|8337.81|8337.81|0
1702630800000|2023-12-15 09:00:00|8339.06|8339.06|8322.7|8322.7|8340.88|8340.88|8322.46|8322.46|0
1702631100000|2023-12-15 09:05:00|8317.06|8317.06|8330.13|8330.13|8332.13|8332.13|8316.06|8316.06|0
1702631400000|2023-12-15 09:10:00|8330.43|8330.43|8317.34|8317.34|8330.83|8330.83|8315.52|8315.52|0
1702631700000|2023-12-15 09:15:00|8315.34|8315.34|8324.75|8324.75|8328.12|8328.12|8310.84|8310.84|0
1702632000000|2023-12-15 09:20:00|8325.75|8325.75|8326.82|8326.82|8330.1|8330.1|8324.31|8324.31|0
1702632300000|2023-12-15 09:25:00|8325|8325|8316.94|8316.94|8325|8325|8316.38|8316.38|0
1702632600000|2023-12-15 09:30:00|8317.95|8317.95|8330.87|8330.87|8338.7|8338.7|8316.3|8316.3|0
1702632900000|2023-12-15 09:35:00|8329.05|8329.05|8332.31|8332.31|8340.38|8340.38|8329.05|8329.05|0
1702633200000|2023-12-15 09:40:00|8331.35|8331.35|8319.46|8319.46|8331.35|8331.35|8316.17|8316.17|0
1702633500000|2023-12-15 09:45:00|8319.34|8319.34|8318.46|8318.46|8320.34|8320.34|8311.41|8311.41|0
1702633800000|2023-12-15 09:50:00|8318.78|8318.78|8311.73|8311.73|8321.23|8321.23|8311.73|8311.73|0
1702634100000|2023-12-15 09:55:00|8311.09|8311.09|8293.62|8293.62|8313.03|8313.03|8293.62|8293.62|0
1702634400000|2023-12-15 10:00:00|8294.62|8294.62|8299.87|8299.87|8299.99|8299.99|8288.28|8288.28|0
1702634700000|2023-12-15 10:05:00|8299.75|8299.75|8296.67|8296.67|8304.88|8304.88|8295.67|8295.67|0
1702635300000|2023-12-15 10:15:00|8296.91|8296.91|8316.25|8316.25|8318.07|8318.07|8293.71|8293.71|0
1702635600000|2023-12-15 10:20:00|8315.61|8315.61|8322.44|8322.44|8331.65|8331.65|8314.6|8314.6|0
1702635900000|2023-12-15 10:25:00|8323.4|8323.4|8334.31|8334.31|8334.31|8334.31|8321.4|8321.4|0
1702636200000|2023-12-15 10:30:00|8336.31|8336.31|8332.81|8332.81|8336.31|8336.31|8328.21|8328.21|0
1702636500000|2023-12-15 10:35:00|8331.81|8331.81|8320.53|8320.53|8332.85|8332.85|8320.53|8320.53|0
1702636800000|2023-12-15 10:40:00|8320.21|8320.21|8312.97|8312.97|8321.21|8321.21|8310.37|8310.37|0
1702637100000|2023-12-15 10:45:00|8311.97|8311.97|8317.79|8317.79|8319.44|8319.44|8307.93|8307.93|0
1702637400000|2023-12-15 10:50:00|8318.42|8318.42|8326.64|8326.64|8331.49|8331.49|8318.15|8318.15|0
1702637700000|2023-12-15 10:55:00|8321.39|8321.39|8315.91|8315.91|8327.42|8327.42|8313.03|8313.03|0
1702638000000|2023-12-15 11:00:00|8314.91|8314.91|8313.41|8313.41|8319.19|8319.19|8312.21|8312.21|0
1702638300000|2023-12-15 11:05:00|8315.23|8315.23|8319.23|8319.23|8319.23|8319.23|8306.98|8306.98|0
1702638600000|2023-12-15 11:10:00|8318.91|8318.91|8310.78|8310.78|8318.91|8318.91|8310.42|8310.42|0
1702638900000|2023-12-15 11:15:00|8310.98|8310.98|8309.93|8309.93|8311.61|8311.61|8307.47|8307.47|0
1702639200000|2023-12-15 11:20:00|8310.93|8310.93|8306.81|8306.81|8310.93|8310.93|8306.81|8306.81|0
1702639500000|2023-12-15 11:25:00|8308.63|8308.63|8316.67|8316.67|8318.95|8318.95|8308.63|8308.63|0
1702639800000|2023-12-15 11:30:00|8317.3|8317.3|8312.44|8312.44|8317.3|8317.3|8312.44|8312.44|0
1702640100000|2023-12-15 11:35:00|8311.44|8311.44|8299.92|8299.92|8311.44|8311.44|8298.92|8298.92|0
1702640400000|2023-12-15 11:40:00|8296.91|8296.91|8291.22|8291.22|8302.92|8302.92|8289.28|8289.28|0
1702640700000|2023-12-15 11:45:00|8292.23|8292.23|8298.81|8298.81|8301.51|8301.51|8292.23|8292.23|0
1702641000000|2023-12-15 11:50:00|8299.81|8299.81|8297.37|8297.37|8301.95|8301.95|8294.43|8294.43|0
1702641300000|2023-12-15 11:55:00|8297.05|8297.05|8294.11|8294.11|8300.32|8300.32|8293.17|8293.17|0
1702641600000|2023-12-15 12:00:00|8293.47|8293.47|8290.44|8290.44|8295.39|8295.39|8289.46|8289.46|0
1702641900000|2023-12-15 12:05:00|8289.44|8289.44|8284.66|8284.66|8289.44|8289.44|8284.66|8284.66|0
1702642200000|2023-12-15 12:10:00|8286.66|8286.66|8281.5|8281.5|8286.66|8286.66|8281.5|8281.5|0
1702642500000|2023-12-15 12:15:00|8278.49|8278.49|8281.77|8281.77|8285.69|8285.69|8277.19|8277.19|0
1702642800000|2023-12-15 12:20:00|8280.77|8280.77|8279.22|8279.22|8280.77|8280.77|8274.54|8274.54|0
1702643100000|2023-12-15 12:25:00|8278.22|8278.22|8278.34|8278.34|8283.17|8283.17|8277.66|8277.66|0
1702643400000|2023-12-15 12:30:00|8277.34|8277.34|8278.4|8278.4|8278.4|8278.4|8267.69|8267.69|0
1702643700000|2023-12-15 12:35:00|8278.64|8278.64|8280.53|8280.53|8280.53|8280.53|8273.64|8273.64|0
1702644000000|2023-12-15 12:40:00|8278.71|8278.71|8277.89|8277.89|8282.21|8282.21|8276.89|8276.89|0
1702644300000|2023-12-15 12:45:00|8278.89|8278.89|8283.82|8283.82|8286.82|8286.82|8277.89|8277.89|0
1702644600000|2023-12-15 12:50:00|8284.82|8284.82|8277.74|8277.74|8285.82|8285.82|8277.57|8277.57|0
1702644900000|2023-12-15 12:55:00|8276.74|8276.74|8280.42|8280.42|8282.84|8282.84|8276.42|8276.42|0
1702645200000|2023-12-15 13:00:00|8281.42|8281.42|8274.85|8274.85|8281.62|8281.62|8273.85|8273.85|0
1702645500000|2023-12-15 13:05:00|8275.17|8275.17|8268.3|8268.3|8275.37|8275.37|8267.3|8267.3|0
1702645800000|2023-12-15 13:10:00|8268.42|8268.42|8259.51|8259.51|8269.28|8269.28|8257.13|8257.13|0
1702646100000|2023-12-15 13:15:00|8259.63|8259.63|8259.39|8259.39|8261.31|8261.31|8253.21|8253.21|0
1702646400000|2023-12-15 13:20:00|8259.71|8259.71|8256.55|8256.55|8261.08|8261.08|8256.11|8256.11|0
1702646700000|2023-12-15 13:25:00|8255.55|8255.55|8260.85|8260.85|8260.85|8260.85|8255.23|8255.23|0
1702647000000|2023-12-15 13:30:00|8260.98|8260.98|8262.28|8262.28|8264.6|8264.6|8256.63|8256.63|0
1702647300000|2023-12-15 13:35:00|8260.46|8260.46|8257.42|8257.42|8266.3|8266.3|8257.42|8257.42|0
1702647600000|2023-12-15 13:40:00|8259.24|8259.24|8265.05|8265.05|8271.52|8271.52|8252.91|8252.91|0
1702647900000|2023-12-15 13:45:00|8264.88|8264.88|8260.22|8260.22|8268.57|8268.57|8259.22|8259.22|0
1702648200000|2023-12-15 13:50:00|8258.4|8258.4|8260.68|8260.68|8261.48|8261.48|8255.69|8255.69|0
1702648500000|2023-12-15 13:55:00|8262.5|8262.5|8252.63|8252.63|8262.5|8262.5|8251.67|8251.67|0
1702648800000|2023-12-15 14:00:00|8257.06|8257.06|8254.15|8254.15|8257.36|8257.36|8248.65|8248.65|0
1702649100000|2023-12-15 14:05:00|8252.33|8252.33|8257.74|8257.74|8258.74|8258.74|8250.37|8250.37|0
1702649400000|2023-12-15 14:10:00|8257.1|8257.1|8261.58|8261.58|8266.65|8266.65|8257.1|8257.1|0
1702649700000|2023-12-15 14:15:00|8261.9|8261.9|8270.7|8270.7|8272.18|8272.18|8260.43|8260.43|0
1702650000000|2023-12-15 14:20:00|8271.7|8271.7|8277.49|8277.49|8280.41|8280.41|8271.7|8271.7|0
1702650300000|2023-12-15 14:25:00|8277.81|8277.81|8289.83|8289.83|8297.96|8297.96|8277.81|8277.81|0
1702650600000|2023-12-15 14:30:00|8290.83|8290.83|8282.62|8282.62|8291.83|8291.83|8281|8281|0
1702650900000|2023-12-15 14:35:00|8283.62|8283.62|8295.19|8295.19|8296.98|8296.98|8281.8|8281.8|0
1702651200000|2023-12-15 14:40:00|8291.54|8291.54|8293.96|8293.96|8301.87|8301.87|8289.04|8289.04|0
1702651500000|2023-12-15 14:45:00|8293.32|8293.32|8315.67|8315.67|8320.98|8320.98|8293.32|8293.32|0
1702651800000|2023-12-15 14:50:00|8315.35|8315.35|8306.14|8306.14|8315.35|8315.35|8305.06|8305.06|0
1702652100000|2023-12-15 14:55:00|8307.14|8307.14|8293.03|8293.03|8308.96|8308.96|8291.17|8291.17|0
1702652400000|2023-12-15 15:00:00|8293.99|8293.99|8302.63|8302.63|8303.63|8303.63|8293.99|8293.99|0
1702652700000|2023-12-15 15:05:00|8304.45|8304.45|8302.81|8302.81|8309.72|8309.72|8300.62|8300.62|0
1702653000000|2023-12-15 15:10:00|8301.81|8301.81|8296.9|8296.9|8303.17|8303.17|8296.9|8296.9|0
1702653300000|2023-12-15 15:15:00|8295.89|8295.89|8295.53|8295.53|8306|8306|8294.75|8294.75|0
1702653600000|2023-12-15 15:20:00|8297.35|8297.35|8290.4|8290.4|8299.35|8299.35|8289.9|8289.9|0
1702653900000|2023-12-15 15:25:00|8289.4|8289.4|8289.35|8289.35|8291.03|8291.03|8287.57|8287.57|0
1702654200000|2023-12-15 15:30:00|8289.23|8289.23|8286.01|8286.01|8290.35|8290.35|8277.34|8277.34|0
1702654500000|2023-12-15 15:35:00|8286.13|8286.13|8281.09|8281.09|8286.31|8286.31|8279.85|8279.85|0
1702654800000|2023-12-15 15:40:00|8282.73|8282.73|8284.41|8284.41|8285.8|8285.8|8281.36|8281.36|0
1702655100000|2023-12-15 15:45:00|8283.41|8283.41|8275.13|8275.13|8283.41|8283.41|8275.13|8275.13|0
1702655400000|2023-12-15 15:50:00|8275.01|8275.01|8286.04|8286.04|8287.8|8287.8|8273.69|8273.69|0
1702655700000|2023-12-15 15:55:00|8287.04|8287.04|8282.33|8282.33|8287.68|8287.68|8282.33|8282.33|0
1702656000000|2023-12-15 16:00:00|8284.33|8284.33|8289.41|8289.41|8293.32|8293.32|8284.21|8284.21|0
1702656300000|2023-12-15 16:05:00|8289.09|8289.09|8283.96|8283.96|8289.09|8289.09|8279.68|8279.68|0
1702656600000|2023-12-15 16:10:00|8283.84|8283.84|8283.88|8283.88|8284.17|8284.17|8280.17|8280.17|0
1702656900000|2023-12-15 16:15:00|8282.88|8282.88|8280.88|8280.88|8284.71|8284.71|8279.64|8279.64|0
1702657200000|2023-12-15 16:20:00|8281|8281|8284.33|8284.33|8284.33|8284.33|8279.08|8279.08|0
1702657500000|2023-12-15 16:25:00|8285.33|8285.33|8286.26|8286.26|8289.08|8289.08|8281.74|8281.74|0
1702887300000|2023-12-18 08:15:00|8287.8|8287.8|8288.32|8288.32|8296.15|8296.15|8286.18|8286.18|0
1702887600000|2023-12-18 08:20:00|8287.68|8287.68|8306.94|8306.94|8306.94|8306.94|8286.04|8286.04|0
1702887900000|2023-12-18 08:25:00|8307.94|8307.94|8311.75|8311.75|8317.59|8317.59|8306.94|8306.94|0
1702888200000|2023-12-18 08:30:00|8310.75|8310.75|8320.29|8320.29|8321.93|8321.93|8310.75|8310.75|0
1702888500000|2023-12-18 08:35:00|8319.29|8319.29|8310.8|8310.8|8321.29|8321.29|8309.68|8309.68|0
1702888800000|2023-12-18 08:40:00|8308.98|8308.98|8301.57|8301.57|8308.98|8308.98|8299.57|8299.57|0
1702889100000|2023-12-18 08:45:00|8299.57|8299.57|8297.64|8297.64|8309.11|8309.11|8297.64|8297.64|0
1702889400000|2023-12-18 08:50:00|8296.64|8296.64|8310.39|8310.39|8310.39|8310.39|8295.64|8295.64|0
1702889700000|2023-12-18 08:55:00|8310.07|8310.07|8324.34|8324.34|8324.34|8324.34|8308.79|8308.79|0
1702890000000|2023-12-18 09:00:00|8325.62|8325.62|8321.7|8321.7|8325.62|8325.62|8312.91|8312.91|0
1702890300000|2023-12-18 09:05:00|8321.45|8321.45|8329.34|8329.34|8334.35|8334.35|8321.45|8321.45|0
1702890600000|2023-12-18 09:10:00|8329.94|8329.94|8327.89|8327.89|8335.07|8335.07|8327.06|8327.06|0
1702890900000|2023-12-18 09:15:00|8326.89|8326.89|8329.97|8329.97|8331.61|8331.61|8324.33|8324.33|0
1702891200000|2023-12-18 09:20:00|8330.14|8330.14|8340.9|8340.9|8341.15|8341.15|8330.14|8330.14|0
1702891500000|2023-12-18 09:25:00|8342.72|8342.72|8346.78|8346.78|8347.1|8347.1|8340.94|8340.94|0
1702891800000|2023-12-18 09:30:00|8347.1|8347.1|8350.17|8350.17|8350.97|8350.97|8346.78|8346.78|0
1702892100000|2023-12-18 09:35:00|8351.17|8351.17|8359.1|8359.1|8363.06|8363.06|8351.17|8351.17|0
1702892400000|2023-12-18 09:40:00|8359.42|8359.42|8379.78|8379.78|8379.78|8379.78|8359.42|8359.42|0
1702892700000|2023-12-18 09:45:00|8378.78|8378.78|8379.35|8379.35|8379.35|8379.35|8371.9|8371.9|0
1702893000000|2023-12-18 09:50:00|8378.35|8378.35|8376.64|8376.64|8381.56|8381.56|8375.34|8375.34|0
1702893300000|2023-12-18 09:55:00|8375.64|8375.64|8375.11|8375.11|8382.56|8382.56|8375.11|8375.11|0
1702893600000|2023-12-18 10:00:00|8373.28|8373.28|8378.53|8378.53|8379.39|8379.39|8371.92|8371.92|0
1702893900000|2023-12-18 10:05:00|8378.36|8378.36|8378.06|8378.06|8378.53|8378.53|8375.91|8375.91|0
1702894200000|2023-12-18 10:10:00|8378.38|8378.38|8375.51|8375.51|8379.54|8379.54|8374.23|8374.23|0
1702894500000|2023-12-18 10:15:00|8374.51|8374.51|8378.85|8378.85|8379.17|8379.17|8372.06|8372.06|0
1702894800000|2023-12-18 10:20:00|8379.17|8379.17|8383.69|8383.69|8383.79|8383.79|8378.45|8378.45|0
1702895100000|2023-12-18 10:25:00|8382.69|8382.69|8378.5|8378.5|8382.69|8382.69|8378.5|8378.5|0
1702895400000|2023-12-18 10:30:00|8378.62|8378.62|8369.49|8369.49|8378.62|8378.62|8369.49|8369.49|0
1702895700000|2023-12-18 10:35:00|8371.31|8371.31|8373.13|8373.13|8375.13|8375.13|8370.31|8370.31|0
1702896000000|2023-12-18 10:40:00|8373.43|8373.43|8369.55|8369.55|8373.43|8373.43|8369.23|8369.23|0
1702896300000|2023-12-18 10:45:00|8369.23|8369.23|8369.62|8369.62|8371.32|8371.32|8368.32|8368.32|0
1702896600000|2023-12-18 10:50:00|8370.62|8370.62|8358.83|8358.83|8370.62|8370.62|8358.83|8358.83|0
1702896900000|2023-12-18 10:55:00|8359.15|8359.15|8362.97|8362.97|8363.29|8363.29|8357.82|8357.82|0
1702897200000|2023-12-18 11:00:00|8361.15|8361.15|8355.92|8355.92|8361.15|8361.15|8355.92|8355.92|0
1702897500000|2023-12-18 11:05:00|8354.09|8354.09|8364.71|8364.71|8366.42|8366.42|8354.09|8354.09|0
1702897800000|2023-12-18 11:10:00|8364.61|8364.61|8374.61|8374.61|8376.29|8376.29|8364.61|8364.61|0
1702898100000|2023-12-18 11:15:00|8373.6|8373.6|8372.6|8372.6|8373.6|8373.6|8369.28|8369.28|0
1702898400000|2023-12-18 11:20:00|8372.36|8372.36|8374.07|8374.07|8375.75|8375.75|8372.36|8372.36|0
1702898700000|2023-12-18 11:25:00|8375.07|8375.07|8370.56|8370.56|8376.07|8376.07|8370.56|8370.56|0
1702899000000|2023-12-18 11:30:00|8372.38|8372.38|8369.26|8369.26|8373.89|8373.89|8367.06|8367.06|0
1702899300000|2023-12-18 11:35:00|8369.9|8369.9|8367.9|8367.9|8369.9|8369.9|8365.89|8365.89|0
1702899600000|2023-12-18 11:40:00|8366.9|8366.9|8364.31|8364.31|8369.54|8369.54|8364.31|8364.31|0
1702899900000|2023-12-18 11:45:00|8362.31|8362.31|8361.01|8361.01|8362.95|8362.95|8360.37|8360.37|0
1702900200000|2023-12-18 11:50:00|8359|8359|8358.6|8358.6|8359.6|8359.6|8355.18|8355.18|0
1702900500000|2023-12-18 11:55:00|8357.6|8357.6|8354.66|8354.66|8357.6|8357.6|8352.84|8352.84|0
1702900800000|2023-12-18 12:00:00|8355.66|8355.66|8356.97|8356.97|8357.65|8357.65|8355.66|8355.66|0
1702901100000|2023-12-18 12:05:00|8356.77|8356.77|8362.27|8362.27|8363.27|8363.27|8356.47|8356.47|0
1702901400000|2023-12-18 12:10:00|8362.59|8362.59|8364.81|8364.81|8365.45|8365.45|8362.59|8362.59|0
1702901700000|2023-12-18 12:15:00|8364.49|8364.49|8371.16|8371.16|8373.17|8373.17|8362.17|8362.17|0
1702902000000|2023-12-18 12:20:00|8369.34|8369.34|8371.16|8371.16|8372.17|8372.17|8369.34|8369.34|0
1702902300000|2023-12-18 12:25:00|8371.06|8371.06|8370.42|8370.42|8371.06|8371.06|8368.42|8368.42|0
1702902600000|2023-12-18 12:30:00|8369.42|8369.42|8367.6|8367.6|8370.42|8370.42|8365.78|8365.78|0
1702902900000|2023-12-18 12:35:00|8365.6|8365.6|8361.93|8361.93|8365.6|8365.6|8361.93|8361.93|0
1702903200000|2023-12-18 12:40:00|8360.11|8360.11|8363.27|8363.27|8364.28|8364.28|8357.69|8357.69|0
1702903500000|2023-12-18 12:45:00|8362.27|8362.27|8367.27|8367.27|8367.27|8367.27|8362.27|8362.27|0
1702903800000|2023-12-18 12:50:00|8365.45|8365.45|8364.83|8364.83|8368.27|8368.27|8364.06|8364.06|0
1702904100000|2023-12-18 12:55:00|8365.15|8365.15|8369.13|8369.13|8369.13|8369.13|8365.15|8365.15|0
1702904400000|2023-12-18 13:00:00|8370.13|8370.13|8371.11|8371.11|8371.95|8371.95|8368.81|8368.81|0
1702904700000|2023-12-18 13:05:00|8372.11|8372.11|8370.85|8370.85|8372.11|8372.11|8369.53|8369.53|0
1702905000000|2023-12-18 13:10:00|8372.68|8372.68|8377.17|8377.17|8380|8380|8372.68|8372.68|0
1702905300000|2023-12-18 13:15:00|8377.34|8377.34|8371.47|8371.47|8377.34|8377.34|8368.88|8368.88|0
1702905600000|2023-12-18 13:20:00|8372.47|8372.47|8368.32|8368.32|8375.29|8375.29|8368.32|8368.32|0
1702905900000|2023-12-18 13:25:00|8368|8368|8368.52|8368.52|8368.52|8368.52|8365.76|8365.76|0
1702906200000|2023-12-18 13:30:00|8369.52|8369.52|8370.14|8370.14|8374.64|8374.64|8366.2|8366.2|0
1702906500000|2023-12-18 13:35:00|8369.82|8369.82|8372.94|8372.94|8372.94|8372.94|8369.82|8369.82|0
1702906800000|2023-12-18 13:40:00|8373.11|8373.11|8371.29|8371.29|8373.11|8373.11|8371.29|8371.29|0
1702907100000|2023-12-18 13:45:00|8371.61|8371.61|8371.73|8371.73|8373.61|8373.61|8371.61|8371.61|0
1702907400000|2023-12-18 13:50:00|8371.85|8371.85|8373.15|8373.15|8374.53|8374.53|8371.15|8371.15|0
1702907700000|2023-12-18 13:55:00|8374.43|8374.43|8364|8364|8374.43|8374.43|8362.5|8362.5|0
1702908000000|2023-12-18 14:00:00|8363.68|8363.68|8360.2|8360.2|8364.32|8364.32|8358.88|8358.88|0
1702908300000|2023-12-18 14:05:00|8359.2|8359.2|8355.87|8355.87|8359.2|8359.2|8354.37|8354.37|0
1702908600000|2023-12-18 14:10:00|8356.87|8356.87|8351.77|8351.77|8356.87|8356.87|8351.77|8351.77|0
1702908900000|2023-12-18 14:15:00|8350.77|8350.77|8348.38|8348.38|8351.25|8351.25|8346.37|8346.37|0
1702909200000|2023-12-18 14:20:00|8351.2|8351.2|8361.36|8361.36|8362.36|8362.36|8351.2|8351.2|0
1702909500000|2023-12-18 14:25:00|8362.36|8362.36|8363.64|8363.64|8365.47|8365.47|8361.36|8361.36|0
1702909800000|2023-12-18 14:30:00|8364.65|8364.65|8359.73|8359.73|8369.47|8369.47|8357.22|8357.22|0
1702910100000|2023-12-18 14:35:00|8358.72|8358.72|8355.69|8355.69|8359.36|8359.36|8353.87|8353.87|0
1702910400000|2023-12-18 14:40:00|8353.87|8353.87|8347.51|8347.51|8353.87|8353.87|8345.69|8345.69|0
1702910700000|2023-12-18 14:45:00|8347.83|8347.83|8341.8|8341.8|8353.41|8353.41|8340.8|8340.8|0
1702911000000|2023-12-18 14:50:00|8341.63|8341.63|8340.83|8340.83|8344.78|8344.78|8336.36|8336.36|0
1702911300000|2023-12-18 14:55:00|8340.51|8340.51|8343.49|8343.49|8345.49|8345.49|8333.73|8333.73|0
1702911600000|2023-12-18 15:00:00|8345.49|8345.49|8346.39|8346.39|8352.86|8352.86|8344.57|8344.57|0
1702911900000|2023-12-18 15:05:00|8344.57|8344.57|8343.03|8343.03|8345.73|8345.73|8340.91|8340.91|0
1702912200000|2023-12-18 15:10:00|8342.03|8342.03|8336.61|8336.61|8343.91|8343.91|8335.58|8335.58|0
1702912500000|2023-12-18 15:15:00|8337.61|8337.61|8332.53|8332.53|8338.93|8338.93|8330.71|8330.71|0
1702912800000|2023-12-18 15:20:00|8333.53|8333.53|8350.63|8350.63|8350.63|8350.63|8333.53|8333.53|0
1702913100000|2023-12-18 15:25:00|8350.95|8350.95|8360.58|8360.58|8362.75|8362.75|8350.95|8350.95|0
1702913400000|2023-12-18 15:30:00|8360.26|8360.26|8358.76|8358.76|8362.76|8362.76|8358.44|8358.44|0
1702913700000|2023-12-18 15:35:00|8357.76|8357.76|8355.19|8355.19|8358.08|8358.08|8353.34|8353.34|0
1702914000000|2023-12-18 15:40:00|8354.87|8354.87|8355.78|8355.78|8356.21|8356.21|8352.07|8352.07|0
1702914300000|2023-12-18 15:45:00|8356.78|8356.78|8342.56|8342.56|8356.78|8356.78|8342.56|8342.56|0
1702914600000|2023-12-18 15:50:00|8343.2|8343.2|8341.03|8341.03|8343.29|8343.29|8340.03|8340.03|0
1702914900000|2023-12-18 15:55:00|8342.86|8342.86|8346.44|8346.44|8346.76|8346.76|8342.1|8342.1|0
1702915200000|2023-12-18 16:00:00|8348.26|8348.26|8347.35|8347.35|8348.58|8348.58|8345.17|8345.17|0
1702915500000|2023-12-18 16:05:00|8346.35|8346.35|8348.22|8348.22|8348.91|8348.91|8346.35|8346.35|0
1702915800000|2023-12-18 16:10:00|8348.35|8348.35|8349.65|8349.65|8349.91|8349.91|8346.77|8346.77|0
1702916100000|2023-12-18 16:15:00|8349.97|8349.97|8346.2|8346.2|8351.97|8351.97|8343.69|8343.69|0
1702916400000|2023-12-18 16:20:00|8347.2|8347.2|8341.98|8341.98|8347.2|8347.2|8341.01|8341.01|0
1702916700000|2023-12-18 16:25:00|8341.73|8341.73|8343.72|8343.72|8344.8|8344.8|8340.23|8340.23|0
1702973700000|2023-12-19 08:15:00|8358.57|8358.57|8359.99|8359.99|8367.46|8367.46|8355.57|8355.57|0
1702974000000|2023-12-19 08:20:00|8359.67|8359.67|8351.73|8351.73|8367.43|8367.43|8351.73|8351.73|0
1702974300000|2023-12-19 08:25:00|8355.38|8355.38|8342.1|8342.1|8357.62|8357.62|8342.1|8342.1|0
1702974600000|2023-12-19 08:30:00|8341.1|8341.1|8338.49|8338.49|8348.14|8348.14|8329.7|8329.7|0
1702974900000|2023-12-19 08:35:00|8337.49|8337.49|8339.35|8339.35|8339.35|8339.35|8325.41|8325.41|0
1702975200000|2023-12-19 08:40:00|8339.99|8339.99|8342.09|8342.09|8343.91|8343.91|8338.99|8338.99|0
1702975500000|2023-12-19 08:45:00|8343.09|8343.09|8337.61|8337.61|8344.09|8344.09|8334.79|8334.79|0
1702975800000|2023-12-19 08:50:00|8336.61|8336.61|8334.17|8334.17|8337.93|8337.93|8334.17|8334.17|0
1702976100000|2023-12-19 08:55:00|8332.35|8332.35|8329.33|8329.33|8332.35|8332.35|8325.69|8325.69|0
1702976400000|2023-12-19 09:00:00|8331.34|8331.34|8329.57|8329.57|8333.97|8333.97|8324.59|8324.59|0
1702976700000|2023-12-19 09:05:00|8330.53|8330.53|8332.71|8332.71|8336.36|8336.36|8328.57|8328.57|0
1702977000000|2023-12-19 09:10:00|8333.21|8333.21|8336.73|8336.73|8336.73|8336.73|8333.21|8333.21|0
1702977300000|2023-12-19 09:15:00|8336.56|8336.56|8335.91|8335.91|8338.56|8338.56|8334.74|8334.74|0
1702977600000|2023-12-19 09:20:00|8336.91|8336.91|8348.2|8348.2|8349.52|8349.52|8336.91|8336.91|0
1702977900000|2023-12-19 09:25:00|8346.2|8346.2|8345.94|8345.94|8346.2|8346.2|8342.1|8342.1|0
1702978200000|2023-12-19 09:30:00|8344.11|8344.11|8339.27|8339.27|8344.11|8344.11|8338.15|8338.15|0
1702978500000|2023-12-19 09:35:00|8340.28|8340.28|8345.1|8345.1|8346.11|8346.11|8339.96|8339.96|0
1702978800000|2023-12-19 09:40:00|8346.11|8346.11|8347.03|8347.03|8349.17|8349.17|8346.11|8346.11|0
1702979100000|2023-12-19 09:45:00|8347.35|8347.35|8351.22|8351.22|8352.86|8352.86|8347.21|8347.21|0
1702979400000|2023-12-19 09:50:00|8351.47|8351.47|8355.07|8355.07|8358.25|8358.25|8351.47|8351.47|0
1702979700000|2023-12-19 09:55:00|8356.89|8356.89|8353.61|8353.61|8357.37|8357.37|8353.61|8353.61|0
1702980000000|2023-12-19 10:00:00|8353.86|8353.86|8351.17|8351.17|8355.15|8355.15|8351.17|8351.17|0
1702980300000|2023-12-19 10:05:00|8350.92|8350.92|8353|8353|8354.52|8354.52|8350.92|8350.92|0
1702980600000|2023-12-19 10:10:00|8353.2|8353.2|8353.2|8353.2|8353.88|8353.88|8351.88|8351.88|0
1702980900000|2023-12-19 10:15:00|8351.2|8351.2|8352.02|8352.02|8354.08|8354.08|8351.2|8351.2|0
1702981200000|2023-12-19 10:20:00|8353.84|8353.84|8354.72|8354.72|8354.96|8354.96|8353.84|8353.84|0
1702981500000|2023-12-19 10:25:00|8356.54|8356.54|8359.44|8359.44|8359.44|8359.44|8356.5|8356.5|0
1702981800000|2023-12-19 10:30:00|8358.44|8358.44|8360.69|8360.69|8364.34|8364.34|8357.44|8357.44|0
1702982100000|2023-12-19 10:35:00|8359.37|8359.37|8359.37|8359.37|8359.69|8359.69|8359.05|8359.05|0
1702982400000|2023-12-19 10:40:00|8358.37|8358.37|8358.48|8358.48|8358.48|8358.48|8356.48|8356.48|0
1702982700000|2023-12-19 10:45:00|8356.66|8356.66|8353.59|8353.59|8356.98|8356.98|8353.02|8353.02|0
1702983000000|2023-12-19 10:50:00|8353.27|8353.27|8348.43|8348.43|8353.39|8353.39|8348.43|8348.43|0
1702983300000|2023-12-19 10:55:00|8346.6|8346.6|8348.19|8348.19|8349.19|8349.19|8346.36|8346.36|0
1702983600000|2023-12-19 11:00:00|8348.51|8348.51|8346.36|8346.36|8348.51|8348.51|8346.36|8346.36|0
1702983900000|2023-12-19 11:05:00|8345.36|8345.36|8345.36|8345.36|8345.36|8345.36|8345.36|8345.36|0
1702984200000|2023-12-19 11:10:00|8345.61|8345.61|8344.41|8344.41|8345.61|8345.61|8343.41|8343.41|0
1702984500000|2023-12-19 11:15:00|8343.41|8343.41|8343.19|8343.19|8346.28|8346.28|8342.8|8342.8|0
1702984800000|2023-12-19 11:20:00|8344.19|8344.19|8348.65|8348.65|8348.65|8348.65|8344.19|8344.19|0
1702985100000|2023-12-19 11:25:00|8348.77|8348.77|8351.88|8351.88|8352.2|8352.2|8346.77|8346.77|0
1702985400000|2023-12-19 11:30:00|8355.52|8355.52|8352.28|8352.28|8357.34|8357.34|8346.45|8346.45|0
1702985700000|2023-12-19 11:35:00|8351.96|8351.96|8349.51|8349.51|8352.08|8352.08|8346.61|8346.61|0
1702986000000|2023-12-19 11:40:00|8347.69|8347.69|8352.33|8352.33|8353.33|8353.33|8347.69|8347.69|0
1702986300000|2023-12-19 11:45:00|8353.33|8353.33|8351.89|8351.89|8354.33|8354.33|8350.89|8350.89|0
1702986600000|2023-12-19 11:50:00|8352.01|8352.01|8350.56|8350.56|8352.25|8352.25|8350.19|8350.19|0
1702986900000|2023-12-19 11:55:00|8350.68|8350.68|8347.56|8347.56|8352|8352|8347.56|8347.56|0
1702987200000|2023-12-19 12:00:00|8345.56|8345.56|8347.02|8347.02|8347.02|8347.02|8343.73|8343.73|0
1702987500000|2023-12-19 12:05:00|8346.7|8346.7|8346.34|8346.34|8347.34|8347.34|8346.34|8346.34|0
1702987800000|2023-12-19 12:10:00|8346.02|8346.02|8345.31|8345.31|8346.21|8346.21|8344.29|8344.29|0
1702988100000|2023-12-19 12:15:00|8346.31|8346.31|8344.06|8344.06|8349.52|8349.52|8344.06|8344.06|0
1702988400000|2023-12-19 12:20:00|8343.06|8343.06|8346.2|8346.2|8346.2|8346.2|8342.74|8342.74|0
1702988700000|2023-12-19 12:25:00|8345.2|8345.2|8345.92|8345.92|8346.16|8346.16|8344.2|8344.2|0
1702989000000|2023-12-19 12:30:00|8346.88|8346.88|8345.14|8345.14|8349.12|8349.12|8345.14|8345.14|0
1702989300000|2023-12-19 12:35:00|8346.15|8346.15|8353.21|8353.21|8353.21|8353.21|8346.15|8346.15|0
1702989600000|2023-12-19 12:40:00|8352.89|8352.89|8357.91|8357.91|8357.91|8357.91|8352.76|8352.76|0
1702989900000|2023-12-19 12:45:00|8358.15|8358.15|8358.9|8358.9|8358.9|8358.9|8356.83|8356.83|0
1702990200000|2023-12-19 12:50:00|8358.65|8358.65|8358.83|8358.83|8360.65|8360.65|8355.83|8355.83|0
1702990500000|2023-12-19 12:55:00|8357.83|8357.83|8359.27|8359.27|8359.27|8359.27|8357.16|8357.16|0
1702990800000|2023-12-19 13:00:00|8357.45|8357.45|8363.27|8363.27|8365.93|8365.93|8357.45|8357.45|0
1702991100000|2023-12-19 13:05:00|8362.27|8362.27|8363.59|8363.59|8364.27|8364.27|8361.27|8361.27|0
1702991400000|2023-12-19 13:10:00|8363.27|8363.27|8358.81|8358.81|8363.27|8363.27|8355.8|8355.8|0
1702991700000|2023-12-19 13:15:00|8360.63|8360.63|8358.39|8358.39|8360.63|8360.63|8356.39|8356.39|0
1702992000000|2023-12-19 13:20:00|8358.56|8358.56|8355.74|8355.74|8358.56|8358.56|8355.74|8355.74|0
1702992300000|2023-12-19 13:25:00|8356.74|8356.74|8358.4|8358.4|8358.4|8358.4|8355.58|8355.58|0
1702992600000|2023-12-19 13:30:00|8356.58|8356.58|8354.55|8354.55|8356.58|8356.58|8353.23|8353.23|0
1702992900000|2023-12-19 13:35:00|8354.87|8354.87|8353.38|8353.38|8357.69|8357.69|8353.38|8353.38|0
1702993200000|2023-12-19 13:40:00|8353.06|8353.06|8350.47|8350.47|8353.06|8353.06|8348.64|8348.64|0
1702993500000|2023-12-19 13:45:00|8350.79|8350.79|8346.33|8346.33|8353.61|8353.61|8346.33|8346.33|0
1702993800000|2023-12-19 13:50:00|8346.01|8346.01|8346.52|8346.52|8348.35|8348.35|8346.01|8346.01|0
1702994100000|2023-12-19 13:55:00|8345.52|8345.52|8346.81|8346.81|8347.81|8347.81|8344.71|8344.71|0
1702994400000|2023-12-19 14:00:00|8347.81|8347.81|8348.45|8348.45|8348.45|8348.45|8344.8|8344.8|0
1702994700000|2023-12-19 14:05:00|8347.45|8347.45|8342.25|8342.25|8347.45|8347.45|8341.25|8341.25|0
1702995000000|2023-12-19 14:10:00|8342.38|8342.38|8340.21|8340.21|8342.38|8342.38|8340.21|8340.21|0
1702995300000|2023-12-19 14:15:00|8339.2|8339.2|8340.44|8340.44|8340.76|8340.76|8337.52|8337.52|0
1702995600000|2023-12-19 14:20:00|8340.31|8340.31|8339.27|8339.27|8340.31|8340.31|8336.32|8336.32|0
1702995900000|2023-12-19 14:25:00|8337.44|8337.44|8340.42|8340.42|8340.74|8340.74|8336.43|8336.43|0
1702996200000|2023-12-19 14:30:00|8340.25|8340.25|8342.25|8342.25|8346.49|8346.49|8339.79|8339.79|0
1702996500000|2023-12-19 14:35:00|8343.25|8343.25|8346.49|8346.49|8350.13|8350.13|8343.25|8343.25|0
1702996800000|2023-12-19 14:40:00|8348.32|8348.32|8354.54|8354.54|8354.71|8354.71|8348.32|8348.32|0
1702997100000|2023-12-19 14:45:00|8354.71|8354.71|8351.34|8351.34|8354.71|8354.71|8351.34|8351.34|0
1702997400000|2023-12-19 14:50:00|8351.22|8351.22|8354.4|8354.4|8355.03|8355.03|8350.9|8350.9|0
1702997700000|2023-12-19 14:55:00|8354.53|8354.53|8350.71|8350.71|8354.85|8354.85|8347.56|8347.56|0
1702998000000|2023-12-19 15:00:00|8349.71|8349.71|8349.71|8349.71|8352.54|8352.54|8347.89|8347.89|0
1702998300000|2023-12-19 15:05:00|8350.03|8350.03|8358.88|8358.88|8358.88|8358.88|8350.03|8350.03|0
1702998600000|2023-12-19 15:10:00|8357.88|8357.88|8358.22|8358.22|8359.22|8359.22|8354.94|8354.94|0
1702998900000|2023-12-19 15:15:00|8359.22|8359.22|8359.47|8359.47|8365.15|8365.15|8356.18|8356.18|0
1702999200000|2023-12-19 15:20:00|8359.35|8359.35|8361.74|8361.74|8364.24|8364.24|8358.47|8358.47|0
1702999500000|2023-12-19 15:25:00|8361.42|8361.42|8362.54|8362.54|8365.06|8365.06|8361.1|8361.1|0
1702999800000|2023-12-19 15:30:00|8362.22|8362.22|8360.97|8360.97|8364.04|8364.04|8358.77|8358.77|0
1703000100000|2023-12-19 15:35:00|8360.65|8360.65|8362|8362|8362.63|8362.63|8360.48|8360.48|0
1703000400000|2023-12-19 15:40:00|8361|8361|8362.42|8362.42|8364.05|8364.05|8360.88|8360.88|0
1703000700000|2023-12-19 15:45:00|8364.24|8364.24|8359.4|8359.4|8369.07|8369.07|8358.46|8358.46|0
1703001000000|2023-12-19 15:50:00|8357.57|8357.57|8359.98|8359.98|8361.98|8361.98|8355.01|8355.01|0
1703001300000|2023-12-19 15:55:00|8359.81|8359.81|8360.79|8360.79|8362.11|8362.11|8358.14|8358.14|0
1703001600000|2023-12-19 16:00:00|8358.97|8358.97|8355.79|8355.79|8358.97|8358.97|8354.27|8354.27|0
1703001900000|2023-12-19 16:05:00|8356.79|8356.79|8360.82|8360.82|8361.82|8361.82|8355.47|8355.47|0
1703002200000|2023-12-19 16:10:00|8361.82|8361.82|8361|8361|8363.46|8363.46|8358.87|8358.87|0
1703002500000|2023-12-19 16:15:00|8361.17|8361.17|8364.33|8364.33|8364.65|8364.65|8359.69|8359.69|0
1703002800000|2023-12-19 16:20:00|8365.33|8365.33|8360.39|8360.39|8366.85|8366.85|8360.39|8360.39|0
1703003100000|2023-12-19 16:25:00|8360.22|8360.22|8367.23|8367.23|8371.3|8371.3|8360.22|8360.22|0
1703060100000|2023-12-20 08:15:00|8445.41|8445.41|8421.89|8421.89|8445.73|8445.73|8421.59|8421.59|0
1703060400000|2023-12-20 08:20:00|8421.57|8421.57|8428.81|8428.81|8433.27|8433.27|8421.57|8421.57|0
1703060700000|2023-12-20 08:25:00|8427.81|8427.81|8420.55|8420.55|8429.26|8429.26|8411.1|8411.1|0
1703061000000|2023-12-20 08:30:00|8420.87|8420.87|8423.79|8423.79|8428.26|8428.26|8414.96|8414.96|0
1703061300000|2023-12-20 08:35:00|8424.79|8424.79|8426.92|8426.92|8426.92|8426.92|8414.25|8414.25|0
1703061600000|2023-12-20 08:40:00|8425.1|8425.1|8430.06|8430.06|8437.55|8437.55|8425.1|8425.1|0
1703061900000|2023-12-20 08:45:00|8429.42|8429.42|8423.35|8423.35|8431.92|8431.92|8423.35|8423.35|0
1703062200000|2023-12-20 08:50:00|8421.53|8421.53|8409.56|8409.56|8421.53|8421.53|8409.24|8409.24|0
1703062500000|2023-12-20 08:55:00|8411.56|8411.56|8404.22|8404.22|8415.32|8415.32|8402.9|8402.9|0
1703062800000|2023-12-20 09:00:00|8403.97|8403.97|8391.96|8391.96|8404.91|8404.91|8391.96|8391.96|0
1703063100000|2023-12-20 09:05:00|8391|8391|8390.61|8390.61|8396.78|8396.78|8388.17|8388.17|0
1703063400000|2023-12-20 09:10:00|8386.61|8386.61|8388.57|8388.57|8395.9|8395.9|8386.61|8386.61|0
1703063700000|2023-12-20 09:15:00|8388.25|8388.25|8393.33|8393.33|8393.33|8393.33|8385.73|8385.73|0
1703064000000|2023-12-20 09:20:00|8391.51|8391.51|8412.92|8412.92|8412.92|8412.92|8391.51|8391.51|0
1703064300000|2023-12-20 09:25:00|8414.92|8414.92|8413.34|8413.34|8419.73|8419.73|8410.28|8410.28|0
1703064600000|2023-12-20 09:30:00|8414.34|8414.34|8404.3|8404.3|8414.47|8414.47|8398.47|8398.47|0
1703064900000|2023-12-20 09:35:00|8406.12|8406.12|8407.36|8407.36|8410.04|8410.04|8406.12|8406.12|0
1703065200000|2023-12-20 09:40:00|8407.68|8407.68|8407.24|8407.24|8410.32|8410.32|8405.5|8405.5|0
1703065500000|2023-12-20 09:45:00|8406.92|8406.92|8394.36|8394.36|8406.92|8406.92|8391.43|8391.43|0
1703065800000|2023-12-20 09:50:00|8394.68|8394.68|8394.68|8394.68|8395.36|8395.36|8389.9|8389.9|0
1703066100000|2023-12-20 09:55:00|8398.33|8398.33|8399.53|8399.53|8399.53|8399.53|8394.68|8394.68|0
1703066400000|2023-12-20 10:00:00|8399.85|8399.85|8394.8|8394.8|8399.85|8399.85|8392.16|8392.16|0
1703066700000|2023-12-20 10:05:00|8395.8|8395.8|8389.87|8389.87|8398.13|8398.13|8387.93|8387.93|0
1703067000000|2023-12-20 10:10:00|8389.75|8389.75|8387.76|8387.76|8389.75|8389.75|8382.98|8382.98|0
1703067300000|2023-12-20 10:15:00|8388.4|8388.4|8383.89|8383.89|8389.72|8389.72|8383.19|8383.19|0
1703067600000|2023-12-20 10:20:00|8382.07|8382.07|8386.02|8386.02|8387.02|8387.02|8378.31|8378.31|0
1703067900000|2023-12-20 10:25:00|8385.02|8385.02|8392.38|8392.38|8394.29|8394.29|8385.02|8385.02|0
1703068200000|2023-12-20 10:30:00|8392.7|8392.7|8389.13|8389.13|8393.53|8393.53|8389.13|8389.13|0
1703068500000|2023-12-20 10:35:00|8387.13|8387.13|8398.4|8398.4|8398.4|8398.4|8387.13|8387.13|0
1703068800000|2023-12-20 10:40:00|8400.4|8400.4|8397.05|8397.05|8402.23|8402.23|8397.05|8397.05|0
1703069100000|2023-12-20 10:45:00|8396.88|8396.88|8390.49|8390.49|8396.88|8396.88|8390.49|8390.49|0
1703069400000|2023-12-20 10:50:00|8390.17|8390.17|8390.21|8390.21|8393.85|8393.85|8388.85|8388.85|0
1703069700000|2023-12-20 10:55:00|8389.89|8389.89|8389.57|8389.57|8389.89|8389.89|8386.25|8386.25|0
1703070000000|2023-12-20 11:00:00|8391.39|8391.39|8396.03|8396.03|8396.03|8396.03|8391.39|8391.39|0
1703070300000|2023-12-20 11:05:00|8397.86|8397.86|8399.04|8399.04|8401.11|8401.11|8397.86|8397.86|0
1703070600000|2023-12-20 11:10:00|8401.04|8401.04|8404.71|8404.71|8408.5|8408.5|8401.04|8401.04|0
1703070900000|2023-12-20 11:15:00|8404.39|8404.39|8401.08|8401.08|8404.39|8404.39|8401.08|8401.08|0
1703071200000|2023-12-20 11:20:00|8400.76|8400.76|8398.88|8398.88|8400.76|8400.76|8398.76|8398.76|0
1703071500000|2023-12-20 11:25:00|8398.76|8398.76|8397.4|8397.4|8402.37|8402.37|8396.76|8396.76|0
1703071800000|2023-12-20 11:30:00|8401.05|8401.05|8402.09|8402.09|8403.31|8403.31|8395.4|8395.4|0
1703072100000|2023-12-20 11:35:00|8402.29|8402.29|8399.28|8399.28|8403.29|8403.29|8396.46|8396.46|0
1703072400000|2023-12-20 11:40:00|8398.64|8398.64|8391.37|8391.37|8398.64|8398.64|8391.37|8391.37|0
1703072700000|2023-12-20 11:45:00|8392.37|8392.37|8394.94|8394.94|8395.94|8395.94|8392.37|8392.37|0
1703073000000|2023-12-20 11:50:00|8394.82|8394.82|8391.75|8391.75|8396.56|8396.56|8391.75|8391.75|0
1703073300000|2023-12-20 11:55:00|8393.57|8393.57|8395.39|8395.39|8395.39|8395.39|8393.57|8393.57|0
1703073600000|2023-12-20 12:00:00|8393.57|8393.57|8397.06|8397.06|8397.06|8397.06|8392.4|8392.4|0
1703073900000|2023-12-20 12:05:00|8396.06|8396.06|8387.68|8387.68|8396.06|8396.06|8387.68|8387.68|0
1703074200000|2023-12-20 12:10:00|8387.92|8387.92|8384.69|8384.69|8389.92|8389.92|8384.69|8384.69|0
1703074500000|2023-12-20 12:15:00|8388.7|8388.7|8388.28|8388.28|8390.52|8390.52|8386.53|8386.53|0
1703074800000|2023-12-20 12:20:00|8389.28|8389.28|8391.44|8391.44|8391.44|8391.44|8388.96|8388.96|0
1703075100000|2023-12-20 12:25:00|8390.44|8390.44|8390.04|8390.04|8390.8|8390.8|8388.68|8388.68|0
1703075400000|2023-12-20 12:30:00|8390.36|8390.36|8390.93|8390.93|8393.18|8393.18|8390.36|8390.36|0
1703075700000|2023-12-20 12:35:00|8389.93|8389.93|8387.12|8387.12|8390.13|8390.13|8387.12|8387.12|0
1703076000000|2023-12-20 12:40:00|8388.13|8388.13|8390.95|8390.95|8390.95|8390.95|8383.3|8383.3|0
1703076300000|2023-12-20 12:45:00|8390.63|8390.63|8383.78|8383.78|8390.63|8390.63|8383.76|8383.76|0
1703076600000|2023-12-20 12:50:00|8384.78|8384.78|8387.23|8387.23|8389.17|8389.17|8384.78|8384.78|0
1703076900000|2023-12-20 12:55:00|8389.05|8389.05|8390.27|8390.27|8391.97|8391.97|8389.05|8389.05|0
1703077200000|2023-12-20 13:00:00|8390.59|8390.59|8387.71|8387.71|8390.91|8390.91|8387.71|8387.71|0
1703077500000|2023-12-20 13:05:00|8389.54|8389.54|8389.91|8389.91|8389.91|8389.91|8386.71|8386.71|0
1703077800000|2023-12-20 13:10:00|8389.59|8389.59|8389.12|8389.12|8390.08|8390.08|8388.59|8388.59|0
1703078100000|2023-12-20 13:15:00|8389.24|8389.24|8391.42|8391.42|8391.42|8391.42|8387.92|8387.92|0
1703078400000|2023-12-20 13:20:00|8391.32|8391.32|8393.09|8393.09|8393.28|8393.28|8390.27|8390.27|0
1703078700000|2023-12-20 13:25:00|8394.09|8394.09|8394.57|8394.57|8395.09|8395.09|8392.89|8392.89|0
1703079000000|2023-12-20 13:30:00|8394.7|8394.7|8398.95|8398.95|8400.77|8400.77|8394.7|8394.7|0
1703079300000|2023-12-20 13:35:00|8399.95|8399.95|8415.64|8415.64|8415.64|8415.64|8399.95|8399.95|0
1703079600000|2023-12-20 13:40:00|8414.64|8414.64|8418.34|8418.34|8418.34|8418.34|8409.87|8409.87|0
1703079900000|2023-12-20 13:45:00|8416.52|8416.52|8426.32|8426.32|8426.32|8426.32|8413.3|8413.3|0
1703080200000|2023-12-20 13:50:00|8424.5|8424.5|8432.54|8432.54|8434.36|8434.36|8421.64|8421.64|0
1703080500000|2023-12-20 13:55:00|8432.22|8432.22|8430.34|8430.34|8433.36|8433.36|8430.02|8430.02|0
1703080800000|2023-12-20 14:00:00|8428.33|8428.33|8429|8429|8429.5|8429.5|8425.36|8425.36|0
1703081100000|2023-12-20 14:05:00|8427.18|8427.18|8427.68|8427.68|8429.51|8429.51|8424.54|8424.54|0
1703081400000|2023-12-20 14:10:00|8425.86|8425.86|8429.53|8429.53|8433|8433|8425.86|8425.86|0
1703081700000|2023-12-20 14:15:00|8427.71|8427.71|8416.79|8416.79|8428.71|8428.71|8414.97|8414.97|0
1703082000000|2023-12-20 14:20:00|8416.99|8416.99|8412.26|8412.26|8417.19|8417.19|8410.44|8410.44|0
1703082300000|2023-12-20 14:25:00|8411.26|8411.26|8410.43|8410.43|8411.75|8411.75|8408.34|8408.34|0
1703082600000|2023-12-20 14:30:00|8411.43|8411.43|8412.1|8412.1|8418.25|8418.25|8407.65|8407.65|0
1703082900000|2023-12-20 14:35:00|8410.28|8410.28|8407.76|8407.76|8415.28|8415.28|8406.76|8406.76|0
1703083200000|2023-12-20 14:40:00|8407.66|8407.66|8421.15|8421.15|8421.15|8421.15|8407.1|8407.1|0
1703083500000|2023-12-20 14:45:00|8420.15|8420.15|8422.35|8422.35|8428.76|8428.76|8420.15|8420.15|0
1703083800000|2023-12-20 14:50:00|8424.18|8424.18|8425.84|8425.84|8429.56|8429.56|8423.86|8423.86|0
1703084100000|2023-12-20 14:55:00|8426.14|8426.14|8426.82|8426.82|8430.1|8430.1|8423.76|8423.76|0
1703084400000|2023-12-20 15:00:00|8425.82|8425.82|8434.33|8434.33|8437.52|8437.52|8424.5|8424.5|0
1703084700000|2023-12-20 15:05:00|8433.33|8433.33|8448.93|8448.93|8451.25|8451.25|8430.83|8430.83|0
1703085000000|2023-12-20 15:10:00|8448.76|8448.76|8451.66|8451.66|8455.67|8455.67|8445.76|8445.76|0
1703085300000|2023-12-20 15:15:00|8449.84|8449.84|8442.37|8442.37|8449.84|8449.84|8442.37|8442.37|0
1703085600000|2023-12-20 15:20:00|8442.05|8442.05|8447.83|8447.83|8447.83|8447.83|8440.6|8440.6|0
1703085900000|2023-12-20 15:25:00|8446.83|8446.83|8462.93|8462.93|8463.99|8463.99|8446.83|8446.83|0
1703086200000|2023-12-20 15:30:00|8463.25|8463.25|8481.48|8481.48|8481.48|8481.48|8463.25|8463.25|0
1703086500000|2023-12-20 15:35:00|8480.48|8480.48|8472.91|8472.91|8480.48|8480.48|8469.74|8469.74|0
1703086800000|2023-12-20 15:40:00|8470.91|8470.91|8472.97|8472.97|8474.79|8474.79|8463.14|8463.14|0
1703087100000|2023-12-20 15:45:00|8470.96|8470.96|8474.19|8474.19|8474.43|8474.43|8468.14|8468.14|0
1703087400000|2023-12-20 15:50:00|8476.01|8476.01|8469.35|8469.35|8477.33|8477.33|8467.3|8467.3|0
1703087700000|2023-12-20 15:55:00|8470.35|8470.35|8478.14|8478.14|8478.14|8478.14|8469.35|8469.35|0
1703088000000|2023-12-20 16:00:00|8478.26|8478.26|8476.56|8476.56|8478.46|8478.46|8472.38|8472.38|0
1703088300000|2023-12-20 16:05:00|8477.56|8477.56|8488.81|8488.81|8490.98|8490.98|8477.56|8477.56|0
1703088600000|2023-12-20 16:10:00|8489.82|8489.82|8490.71|8490.71|8496.17|8496.17|8489.36|8489.36|0
1703088900000|2023-12-20 16:15:00|8488.88|8488.88|8494.59|8494.59|8494.59|8494.59|8488.88|8488.88|0
1703089200000|2023-12-20 16:20:00|8495.59|8495.59|8496.31|8496.31|8500.71|8500.71|8494.61|8494.61|0
1703089500000|2023-12-20 16:25:00|8494.49|8494.49|8498.11|8498.11|8498.11|8498.11|8491.28|8491.28|0
1703146500000|2023-12-21 08:15:00|8474.73|8474.73|8491.6|8491.6|8491.6|8491.6|8474.73|8474.73|0
1703146800000|2023-12-21 08:20:00|8493.42|8493.42|8480.94|8480.94|8494.54|8494.54|8479.09|8479.09|0
1703147100000|2023-12-21 08:25:00|8479.94|8479.94|8480.62|8480.62|8480.62|8480.62|8473.8|8473.8|0
1703147400000|2023-12-21 08:30:00|8479.62|8479.62|8481.11|8481.11|8486.27|8486.27|8478.62|8478.62|0
1703147700000|2023-12-21 08:35:00|8480.11|8480.11|8488|8488|8492.18|8492.18|8480.11|8480.11|0
1703148000000|2023-12-21 08:40:00|8488.17|8488.17|8480.4|8480.4|8488.17|8488.17|8480.4|8480.4|0
1703148300000|2023-12-21 08:45:00|8479.4|8479.4|8482.61|8482.61|8485.41|8485.41|8478.76|8478.76|0
1703148600000|2023-12-21 08:50:00|8483.61|8483.61|8487.33|8487.33|8487.51|8487.51|8481.79|8481.79|0
1703148900000|2023-12-21 08:55:00|8487.97|8487.97|8484.64|8484.64|8489.97|8489.97|8484.64|8484.64|0
1703149200000|2023-12-21 09:00:00|8484.96|8484.96|8485.71|8485.71|8488.52|8488.52|8484.52|8484.52|0
1703149500000|2023-12-21 09:05:00|8487.53|8487.53|8483.17|8483.17|8490.61|8490.61|8482.17|8482.17|0
1703149800000|2023-12-21 09:10:00|8482.17|8482.17|8480.06|8480.06|8487.21|8487.21|8479.56|8479.56|0
1703150100000|2023-12-21 09:15:00|8482.07|8482.07|8482.11|8482.11|8484.94|8484.94|8482.07|8482.07|0
1703150400000|2023-12-21 09:20:00|8481.11|8481.11|8479.76|8479.76|8481.11|8481.11|8479.76|8479.76|0
1703150700000|2023-12-21 09:25:00|8477.94|8477.94|8474.44|8474.44|8478.58|8478.58|8474.44|8474.44|0
1703151000000|2023-12-21 09:30:00|8474.56|8474.56|8486.87|8486.87|8487|8487|8474.56|8474.56|0
1703151300000|2023-12-21 09:35:00|8483.23|8483.23|8485.44|8485.44|8487.76|8487.76|8483.23|8483.23|0
1703151600000|2023-12-21 09:40:00|8485.56|8485.56|8482.3|8482.3|8485.56|8485.56|8482.3|8482.3|0
1703151900000|2023-12-21 09:45:00|8483.3|8483.3|8483.92|8483.92|8485.12|8485.12|8483.3|8483.3|0
1703152200000|2023-12-21 09:50:00|8483.8|8483.8|8478.17|8478.17|8483.8|8483.8|8478.17|8478.17|0
1703152500000|2023-12-21 09:55:00|8475.17|8475.17|8473.08|8473.08|8476.17|8476.17|8473.08|8473.08|0
1703152800000|2023-12-21 10:00:00|8472.08|8472.08|8472.44|8472.44|8475.91|8475.91|8471.76|8471.76|0
1703153100000|2023-12-21 10:05:00|8471.44|8471.44|8473.68|8473.68|8473.68|8473.68|8470.3|8470.3|0
1703153400000|2023-12-21 10:10:00|8473.51|8473.51|8471.87|8471.87|8476.7|8476.7|8471.87|8471.87|0
1703153700000|2023-12-21 10:15:00|8470.87|8470.87|8470.85|8470.85|8474|8474|8470.85|8470.85|0
1703154000000|2023-12-21 10:20:00|8471.09|8471.09|8466.43|8466.43|8471.26|8471.26|8466.18|8466.18|0
1703154300000|2023-12-21 10:25:00|8465.43|8465.43|8460.93|8460.93|8466.07|8466.07|8459.32|8459.32|0
1703154600000|2023-12-21 10:30:00|8460.81|8460.81|8464|8464|8464|8464|8460.45|8460.45|0
1703154900000|2023-12-21 10:35:00|8464.32|8464.32|8465.52|8465.52|8465.52|8465.52|8464.32|8464.32|0
1703155200000|2023-12-21 10:40:00|8464.52|8464.52|8462.32|8462.32|8464.52|8464.52|8462.2|8462.2|0
1703155500000|2023-12-21 10:45:00|8462.49|8462.49|8467.69|8467.69|8467.69|8467.69|8462.49|8462.49|0
1703155800000|2023-12-21 10:50:00|8469.69|8469.69|8471.01|8471.01|8471.33|8471.33|8469.69|8469.69|0
1703156100000|2023-12-21 10:55:00|8472.01|8472.01|8474.84|8474.84|8474.84|8474.84|8471.01|8471.01|0
1703156400000|2023-12-21 11:00:00|8475.84|8475.84|8476.12|8476.12|8477.12|8477.12|8471.19|8471.19|0
1703156700000|2023-12-21 11:05:00|8476.24|8476.24|8472.35|8472.35|8478.64|8478.64|8472.35|8472.35|0
1703157000000|2023-12-21 11:10:00|8474.18|8474.18|8471.47|8471.47|8474.3|8474.3|8470.65|8470.65|0
1703157300000|2023-12-21 11:15:00|8473.3|8473.3|8470.53|8470.53|8473.3|8473.3|8469.41|8469.41|0
1703157600000|2023-12-21 11:20:00|8468.71|8468.71|8469.43|8469.43|8470.43|8470.43|8468.43|8468.43|0
1703157900000|2023-12-21 11:25:00|8470.43|8470.43|8470.19|8470.19|8470.87|8470.87|8469.87|8469.87|0
1703158200000|2023-12-21 11:30:00|8471.19|8471.19|8470.07|8470.07|8471.19|8471.19|8469.07|8469.07|0
1703158500000|2023-12-21 11:35:00|8471.07|8471.07|8466.16|8466.16|8471.71|8471.71|8466.16|8466.16|0
1703158800000|2023-12-21 11:40:00|8466.48|8466.48|8468.14|8468.14|8468.31|8468.31|8466.48|8466.48|0
1703159100000|2023-12-21 11:45:00|8468.46|8468.46|8470.6|8470.6|8470.6|8470.6|8468.04|8468.04|0
1703159400000|2023-12-21 11:50:00|8472.6|8472.6|8473.38|8473.38|8474.55|8474.55|8472.58|8472.58|0
1703159700000|2023-12-21 11:55:00|8473.7|8473.7|8479.29|8479.29|8479.29|8479.29|8473.7|8473.7|0
1703160000000|2023-12-21 12:00:00|8477.46|8477.46|8477.32|8477.32|8480.47|8480.47|8477.32|8477.32|0
1703160300000|2023-12-21 12:05:00|8477|8477|8474.18|8474.18|8477|8477|8474.18|8474.18|0
1703160600000|2023-12-21 12:10:00|8473.18|8473.18|8474.18|8474.18|8476|8476|8473.18|8473.18|0
1703160900000|2023-12-21 12:15:00|8474.35|8474.35|8474.62|8474.62|8475.62|8475.62|8474.18|8474.18|0
1703161200000|2023-12-21 12:20:00|8474.82|8474.82|8478.22|8478.22|8478.22|8478.22|8474.82|8474.82|0
1703161500000|2023-12-21 12:25:00|8476.4|8476.4|8476.99|8476.99|8477.35|8477.35|8475.36|8475.36|0
1703161800000|2023-12-21 12:30:00|8477.99|8477.99|8476.17|8476.17|8478.99|8478.99|8474.53|8474.53|0
1703162100000|2023-12-21 12:35:00|8470.7|8470.7|8477.18|8477.18|8477.18|8477.18|8467.7|8467.7|0
1703162400000|2023-12-21 12:40:00|8475.35|8475.35|8476.28|8476.28|8476.6|8476.6|8473.99|8473.99|0
1703162700000|2023-12-21 12:45:00|8476.45|8476.45|8473.63|8473.63|8476.45|8476.45|8472.63|8472.63|0
1703163000000|2023-12-21 12:50:00|8474.63|8474.63|8476.77|8476.77|8476.77|8476.77|8474.31|8474.31|0
1703163300000|2023-12-21 12:55:00|8476.45|8476.45|8475.55|8475.55|8476.45|8476.45|8475.45|8475.45|0
1703163600000|2023-12-21 13:00:00|8476.55|8476.55|8478.55|8478.55|8479.55|8479.55|8476.55|8476.55|0
1703163900000|2023-12-21 13:05:00|8480.56|8480.56|8487.46|8487.46|8487.46|8487.46|8478.55|8478.55|0
1703164200000|2023-12-21 13:10:00|8488.1|8488.1|8487.06|8487.06|8488.38|8488.38|8483.44|8483.44|0
1703164500000|2023-12-21 13:15:00|8487.38|8487.38|8482.88|8482.88|8487.38|8487.38|8481.56|8481.56|0
1703164800000|2023-12-21 13:20:00|8483.08|8483.08|8479.61|8479.61|8483.72|8483.72|8479.61|8479.61|0
1703165100000|2023-12-21 13:25:00|8481.62|8481.62|8484.56|8484.56|8484.56|8484.56|8480.61|8480.61|0
1703165400000|2023-12-21 13:30:00|8484.24|8484.24|8484.08|8484.08|8486.01|8486.01|8483.44|8483.44|0
1703165700000|2023-12-21 13:35:00|8485.9|8485.9|8480.22|8480.22|8486.26|8486.26|8480.22|8480.22|0
1703166000000|2023-12-21 13:40:00|8481.22|8481.22|8486.04|8486.04|8486.04|8486.04|8481.22|8481.22|0
1703166300000|2023-12-21 13:45:00|8485.72|8485.72|8486.04|8486.04|8487.04|8487.04|8485.72|8485.72|0
1703166600000|2023-12-21 13:50:00|8485.72|8485.72|8480.58|8480.58|8485.72|8485.72|8479.58|8479.58|0
1703166900000|2023-12-21 13:55:00|8481.22|8481.22|8482.22|8482.22|8482.22|8482.22|8481.22|8481.22|0
1703167200000|2023-12-21 14:00:00|8481.9|8481.9|8487.54|8487.54|8488.86|8488.86|8481.9|8481.9|0
1703167500000|2023-12-21 14:05:00|8489.37|8489.37|8484.66|8484.66|8490.01|8490.01|8482.86|8482.86|0
1703167800000|2023-12-21 14:10:00|8484.78|8484.78|8483.34|8483.34|8487.17|8487.17|8483.34|8483.34|0
1703168100000|2023-12-21 14:15:00|8484.34|8484.34|8482.47|8482.47|8485.17|8485.17|8481.46|8481.46|0
1703168400000|2023-12-21 14:20:00|8482.15|8482.15|8484.77|8484.77|8484.77|8484.77|8478.82|8478.82|0
1703168700000|2023-12-21 14:25:00|8485.77|8485.77|8485.85|8485.85|8487.48|8487.48|8484.53|8484.53|0
1703169000000|2023-12-21 14:30:00|8486.17|8486.17|8492.83|8492.83|8495.26|8495.26|8485.93|8485.93|0
1703169300000|2023-12-21 14:35:00|8493.15|8493.15|8507.28|8507.28|8507.6|8507.6|8493.15|8493.15|0
1703169600000|2023-12-21 14:40:00|8507.16|8507.16|8516.93|8516.93|8516.93|8516.93|8506.08|8506.08|0
1703169900000|2023-12-21 14:45:00|8517.93|8517.93|8511.55|8511.55|8520.94|8520.94|8511.55|8511.55|0
1703170200000|2023-12-21 14:50:00|8511.23|8511.23|8511.42|8511.42|8511.55|8511.55|8508.08|8508.08|0
1703170500000|2023-12-21 14:55:00|8509.6|8509.6|8507.22|8507.22|8510.04|8510.04|8507.22|8507.22|0
1703170800000|2023-12-21 15:00:00|8507.12|8507.12|8499.77|8499.77|8507.12|8507.12|8497.95|8497.95|0
1703171100000|2023-12-21 15:05:00|8499.29|8499.29|8511.04|8511.04|8511.04|8511.04|8497.29|8497.29|0
1703171400000|2023-12-21 15:10:00|8512.04|8512.04|8511.1|8511.1|8513.36|8513.36|8505.77|8505.77|0
1703171700000|2023-12-21 15:15:00|8513.1|8513.1|8514.42|8514.42|8514.42|8514.42|8510.78|8510.78|0
1703172000000|2023-12-21 15:20:00|8515.42|8515.42|8515.26|8515.26|8516.26|8516.26|8514.3|8514.3|0
1703172300000|2023-12-21 15:25:00|8515.58|8515.58|8514.23|8514.23|8517.72|8517.72|8513.91|8513.91|0
1703172600000|2023-12-21 15:30:00|8513.23|8513.23|8520.66|8520.66|8520.66|8520.66|8513.23|8513.23|0
1703172900000|2023-12-21 15:35:00|8518.84|8518.84|8521.47|8521.47|8525.43|8525.43|8518.84|8518.84|0
1703173200000|2023-12-21 15:40:00|8523.29|8523.29|8529.23|8529.23|8529.23|8529.23|8520.84|8520.84|0
1703173500000|2023-12-21 15:45:00|8527.23|8527.23|8512.89|8512.89|8527.23|8527.23|8511.57|8511.57|0
1703173800000|2023-12-21 15:50:00|8514.89|8514.89|8502.61|8502.61|8514.89|8514.89|8502.41|8502.41|0
1703174100000|2023-12-21 15:55:00|8503.61|8503.61|8511.36|8511.36|8512.36|8512.36|8502.61|8502.61|0
1703174400000|2023-12-21 16:00:00|8511.68|8511.68|8513.33|8513.33|8515.59|8515.59|8509.98|8509.98|0
1703174700000|2023-12-21 16:05:00|8513.01|8513.01|8512.05|8512.05|8515.51|8515.51|8510.13|8510.13|0
1703175000000|2023-12-21 16:10:00|8513.05|8513.05|8518.7|8518.7|8518.83|8518.83|8513.05|8513.05|0
1703175300000|2023-12-21 16:15:00|8518.46|8518.46|8516.84|8516.84|8521.1|8521.1|8514.7|8514.7|0
1703175600000|2023-12-21 16:20:00|8517.16|8517.16|8525.79|8525.79|8526.29|8526.29|8515.56|8515.56|0
1703175900000|2023-12-21 16:25:00|8526.11|8526.11|8519.33|8519.33|8526.11|8526.11|8518.33|8518.33|0
1703232900000|2023-12-22 08:15:00|8520.28|8520.28|8512.1|8512.1|8522.4|8522.4|8511.1|8511.1|0
1703233200000|2023-12-22 08:20:00|8513.1|8513.1|8516.13|8516.13|8516.13|8516.13|8511.77|8511.77|0
1703233500000|2023-12-22 08:25:00|8515.49|8515.49|8514.17|8514.17|8516.32|8516.32|8513.49|8513.49|0
1703233800000|2023-12-22 08:30:00|8514.05|8514.05|8512.9|8512.9|8514.65|8514.65|8511|8511|0
1703234100000|2023-12-22 08:35:00|8512.58|8512.58|8497.25|8497.25|8512.91|8512.91|8497.25|8497.25|0
1703234400000|2023-12-22 08:40:00|8499.07|8499.07|8512.91|8512.91|8515.87|8515.87|8499.07|8499.07|0
1703234700000|2023-12-22 08:45:00|8512.59|8512.59|8513.32|8513.32|8513.64|8513.64|8503.8|8503.8|0
1703235000000|2023-12-22 08:50:00|8511.32|8511.32|8505.67|8505.67|8511.32|8511.32|8503.67|8503.67|0
1703235300000|2023-12-22 08:55:00|8500.21|8500.21|8508.57|8508.57|8513.39|8513.39|8498.06|8498.06|0
1703235600000|2023-12-22 09:00:00|8510.57|8510.57|8512.53|8512.53|8513.53|8513.53|8505.39|8505.39|0
1703235900000|2023-12-22 09:05:00|8514.36|8514.36|8520.13|8520.13|8520.13|8520.13|8514.36|8514.36|0
1703236200000|2023-12-22 09:10:00|8520.01|8520.01|8515.34|8515.34|8520.01|8520.01|8512.04|8512.04|0
1703236500000|2023-12-22 09:15:00|8516.34|8516.34|8520.53|8520.53|8520.53|8520.53|8514.52|8514.52|0
1703236800000|2023-12-22 09:20:00|8521.17|8521.17|8521.11|8521.11|8524.43|8524.43|8521.11|8521.11|0
1703237100000|2023-12-22 09:25:00|8522.93|8522.93|8521.63|8521.63|8522.93|8522.93|8518.93|8518.93|0
1703237400000|2023-12-22 09:30:00|8523.46|8523.46|8537.04|8537.04|8537.26|8537.26|8523.46|8523.46|0
1703237700000|2023-12-22 09:35:00|8538.04|8538.04|8540.05|8540.05|8540.05|8540.05|8536.04|8536.04|0
1703238000000|2023-12-22 09:40:00|8539.05|8539.05|8539.79|8539.79|8542.07|8542.07|8537.78|8537.78|0
1703238300000|2023-12-22 09:45:00|8538.78|8538.78|8540.19|8540.19|8540.19|8540.19|8535.26|8535.26|0
1703238600000|2023-12-22 09:50:00|8538.36|8538.36|8536.12|8536.12|8540.19|8540.19|8536.12|8536.12|0
1703238900000|2023-12-22 09:55:00|8528.83|8528.83|8525.97|8525.97|8530.98|8530.98|8525.97|8525.97|0
1703239200000|2023-12-22 10:00:00|8524.97|8524.97|8525.61|8525.61|8527.79|8527.79|8523.39|8523.39|0
1703239500000|2023-12-22 10:05:00|8525.29|8525.29|8521.98|8521.98|8525.29|8525.29|8517.92|8517.92|0
1703239800000|2023-12-22 10:10:00|8521.66|8521.66|8519.25|8519.25|8524.54|8524.54|8519.25|8519.25|0
1703240100000|2023-12-22 10:15:00|8519.38|8519.38|8514.76|8514.76|8522.2|8522.2|8514.76|8514.76|0
1703240400000|2023-12-22 10:20:00|8514.52|8514.52|8506.17|8506.17|8515.84|8515.84|8506.07|8506.07|0
1703240700000|2023-12-22 10:25:00|8505.85|8505.85|8509.17|8509.17|8510.17|8510.17|8503.59|8503.59|0
1703241000000|2023-12-22 10:30:00|8509.29|8509.29|8502.89|8502.89|8509.29|8509.29|8502.89|8502.89|0
1703241300000|2023-12-22 10:35:00|8501.89|8501.89|8509.13|8509.13|8509.13|8509.13|8501.89|8501.89|0
1703241600000|2023-12-22 10:40:00|8510.95|8510.95|8531.18|8531.18|8531.18|8531.18|8510.95|8510.95|0
1703241900000|2023-12-22 10:45:00|8530.18|8530.18|8538.19|8538.19|8538.19|8538.19|8530.18|8530.18|0
1703242200000|2023-12-22 10:50:00|8537.87|8537.87|8549.83|8549.83|8549.83|8549.83|8537.87|8537.87|0
1703242500000|2023-12-22 10:55:00|8550.15|8550.15|8552.12|8552.12|8552.12|8552.12|8546.34|8546.34|0
1703242800000|2023-12-22 11:00:00|8551.8|8551.8|8549.8|8549.8|8552.12|8552.12|8549.8|8549.8|0
1703243100000|2023-12-22 11:05:00|8550.12|8550.12|8555.26|8555.26|8556.26|8556.26|8550.12|8550.12|0
1703243400000|2023-12-22 11:10:00|8559.08|8559.08|8559.34|8559.34|8559.72|8559.72|8557.72|8557.72|0
1703243700000|2023-12-22 11:15:00|8559.59|8559.59|8561.82|8561.82|8562.62|8562.62|8557.49|8557.49|0
1703244000000|2023-12-22 11:20:00|8560.81|8560.81|8546.88|8546.88|8560.81|8560.81|8545.06|8545.06|0
1703244300000|2023-12-22 11:25:00|8545.88|8545.88|8544.06|8544.06|8547.7|8547.7|8543.94|8543.94|0
1703244600000|2023-12-22 11:30:00|8543.74|8543.74|8552.58|8552.58|8552.58|8552.58|8543.74|8543.74|0
1703244900000|2023-12-22 11:35:00|8552.38|8552.38|8548.52|8548.52|8552.38|8552.38|8547.52|8547.52|0
1703245200000|2023-12-22 11:40:00|8547.52|8547.52|8546.33|8546.33|8548.7|8548.7|8545.7|8545.7|0
1703245500000|2023-12-22 11:45:00|8545.33|8545.33|8543.04|8543.04|8545.97|8545.97|8543.04|8543.04|0
1703245800000|2023-12-22 11:50:00|8544.04|8544.04|8550.25|8550.25|8554.07|8554.07|8544.04|8544.04|0
1703246100000|2023-12-22 11:55:00|8549.25|8549.25|8545.24|8545.24|8552.25|8552.25|8545.24|8545.24|0
1703246400000|2023-12-22 12:00:00|8544.9|8544.9|8540.83|8540.83|8548.73|8548.73|8540.83|8540.83|0
1703246700000|2023-12-22 12:05:00|8539.01|8539.01|8537.64|8537.64|8539.01|8539.01|8534.12|8534.12|0
1703247000000|2023-12-22 12:10:00|8538.64|8538.64|8535.76|8535.76|8538.64|8538.64|8534.99|8534.99|0
1703247300000|2023-12-22 12:15:00|8536.08|8536.08|8539.83|8539.83|8540.44|8540.44|8535.08|8535.08|0
1703247600000|2023-12-22 12:20:00|8538.82|8538.82|8541.02|8541.02|8542.68|8542.68|8535.77|8535.77|0
1703247900000|2023-12-22 12:25:00|8542.84|8542.84|8544.86|8544.86|8549.07|8549.07|8541.27|8541.27|0
1703664900000|2023-12-27 08:15:00|8537.66|8537.66|8524.09|8524.09|8537.66|8537.66|8523.77|8523.77|0
1703665200000|2023-12-27 08:20:00|8525.91|8525.91|8531.99|8531.99|8535.81|8535.81|8525.91|8525.91|0
1703665500000|2023-12-27 08:25:00|8533.81|8533.81|8548.91|8548.91|8554.67|8554.67|8532.81|8532.81|0
1703665800000|2023-12-27 08:30:00|8551.91|8551.91|8567.86|8567.86|8570.14|8570.14|8551.91|8551.91|0
1703666100000|2023-12-27 08:35:00|8566.86|8566.86|8568.15|8568.15|8574.37|8574.37|8565.22|8565.22|0
1703666400000|2023-12-27 08:40:00|8569.15|8569.15|8558.05|8558.05|8569.15|8569.15|8552.95|8552.95|0
1703666700000|2023-12-27 08:45:00|8556.23|8556.23|8550.25|8550.25|8562.7|8562.7|8550.09|8550.09|0
1703667000000|2023-12-27 08:50:00|8548.25|8548.25|8538.12|8538.12|8548.25|8548.25|8538.12|8538.12|0
1703667300000|2023-12-27 08:55:00|8539.12|8539.12|8544.82|8544.82|8548.46|8548.46|8538.12|8538.12|0
1703667600000|2023-12-27 09:00:00|8544.46|8544.46|8539.71|8539.71|8547.46|8547.46|8538.01|8538.01|0
1703667900000|2023-12-27 09:05:00|8539.39|8539.39|8531.75|8531.75|8539.39|8539.39|8531.75|8531.75|0
1703668200000|2023-12-27 09:10:00|8533.57|8533.57|8527.56|8527.56|8533.57|8533.57|8525.56|8525.56|0
1703668500000|2023-12-27 09:15:00|8527.68|8527.68|8540.54|8540.54|8540.54|8540.54|8527.68|8527.68|0
1703668800000|2023-12-27 09:20:00|8539.54|8539.54|8538.98|8538.98|8540.22|8540.22|8537.16|8537.16|0
1703669100000|2023-12-27 09:25:00|8538.34|8538.34|8537.44|8537.44|8540.16|8540.16|8533.33|8533.33|0
1703669400000|2023-12-27 09:30:00|8537.07|8537.07|8535.62|8535.62|8539.75|8539.75|8535.62|8535.62|0
1703669700000|2023-12-27 09:35:00|8535.74|8535.74|8541.25|8541.25|8541.25|8541.25|8534.87|8534.87|0
1703670000000|2023-12-27 09:40:00|8539.24|8539.24|8535.02|8535.02|8539.24|8539.24|8535.02|8535.02|0
1703670300000|2023-12-27 09:45:00|8536.84|8536.84|8534.28|8534.28|8540.49|8540.49|8533.64|8533.64|0
1703670600000|2023-12-27 09:50:00|8532.46|8532.46|8531.14|8531.14|8532.46|8532.46|8530.5|8530.5|0
1703670900000|2023-12-27 09:55:00|8534.78|8534.78|8535.14|8535.14|8539.62|8539.62|8532.43|8532.43|0
1703671200000|2023-12-27 10:00:00|8534.14|8534.14|8527.49|8527.49|8534.14|8534.14|8527.49|8527.49|0
1703671500000|2023-12-27 10:05:00|8529.49|8529.49|8532.54|8532.54|8532.66|8532.66|8529.49|8529.49|0
1703671800000|2023-12-27 10:10:00|8532.88|8532.88|8523.85|8523.85|8532.88|8532.88|8523.85|8523.85|0
1703672100000|2023-12-27 10:15:00|8522.85|8522.85|8528.93|8528.93|8528.93|8528.93|8521.56|8521.56|0
1703672400000|2023-12-27 10:20:00|8528.61|8528.61|8530.05|8530.05|8532.01|8532.01|8528.61|8528.61|0
1703672700000|2023-12-27 10:25:00|8528.23|8528.23|8534.1|8534.1|8535.1|8535.1|8528.13|8528.13|0
1703673000000|2023-12-27 10:30:00|8533.98|8533.98|8536.78|8536.78|8536.78|8536.78|8533.78|8533.78|0
1703673300000|2023-12-27 10:35:00|8538.92|8538.92|8549.04|8549.04|8549.04|8549.04|8538.92|8538.92|0
1703673600000|2023-12-27 10:40:00|8548.04|8548.04|8549.29|8549.29|8550.29|8550.29|8545.22|8545.22|0
1703673900000|2023-12-27 10:45:00|8549.41|8549.41|8546.69|8546.69|8551.29|8551.29|8546.69|8546.69|0
1703674200000|2023-12-27 10:50:00|8547.01|8547.01|8541.49|8541.49|8547.89|8547.89|8541.49|8541.49|0
1703674500000|2023-12-27 10:55:00|8543.49|8543.49|8541.12|8541.12|8543.49|8543.49|8539.85|8539.85|0
1703674800000|2023-12-27 11:00:00|8541.37|8541.37|8546.43|8546.43|8548.26|8548.26|8540.47|8540.47|0
1703675100000|2023-12-27 11:05:00|8546.11|8546.11|8546.93|8546.93|8547.94|8547.94|8546.11|8546.11|0
1703675400000|2023-12-27 11:10:00|8545.97|8545.97|8548.28|8548.28|8548.52|8548.52|8545.87|8545.87|0
1703675700000|2023-12-27 11:15:00|8547.28|8547.28|8542.29|8542.29|8547.4|8547.4|8541.93|8541.93|0
1703676000000|2023-12-27 11:20:00|8542.17|8542.17|8546.95|8546.95|8546.95|8546.95|8542.09|8542.09|0
1703676300000|2023-12-27 11:25:00|8545.95|8545.95|8545.67|8545.67|8546.67|8546.67|8545.67|8545.67|0
1703676600000|2023-12-27 11:30:00|8546.67|8546.67|8546.67|8546.67|8546.99|8546.99|8546.67|8546.67|0
1703676900000|2023-12-27 11:35:00|8547.67|8547.67|8544.77|8544.77|8547.67|8547.67|8543.21|8543.21|0
1703677200000|2023-12-27 11:40:00|8543.77|8543.77|8544.68|8544.68|8544.68|8544.68|8541.95|8541.95|0
1703677500000|2023-12-27 11:45:00|8544.81|8544.81|8543.93|8543.93|8544.81|8544.81|8542.8|8542.8|0
1703677800000|2023-12-27 11:50:00|8543.61|8543.61|8544.14|8544.14|8544.61|8544.61|8543.29|8543.29|0
1703678100000|2023-12-27 11:55:00|8542.32|8542.32|8542.51|8542.51|8542.51|8542.51|8540.37|8540.37|0
1703678400000|2023-12-27 12:00:00|8544.34|8544.34|8539.97|8539.97|8544.34|8544.34|8539.97|8539.97|0
1703678700000|2023-12-27 12:05:00|8538.15|8538.15|8537.81|8537.81|8540.31|8540.31|8537.49|8537.49|0
1703679000000|2023-12-27 12:10:00|8536.81|8536.81|8532.34|8532.34|8537.13|8537.13|8532.34|8532.34|0
1703679300000|2023-12-27 12:15:00|8532.1|8532.1|8533.92|8533.92|8533.92|8533.92|8531.1|8531.1|0
1703679600000|2023-12-27 12:20:00|8534.24|8534.24|8536.56|8536.56|8537.06|8537.06|8533.24|8533.24|0
1703679900000|2023-12-27 12:25:00|8535.56|8535.56|8536.08|8536.08|8536.56|8536.56|8535.56|8535.56|0
1703680200000|2023-12-27 12:30:00|8536.33|8536.33|8537.91|8537.91|8540.92|8540.92|8536.33|8536.33|0
1703680500000|2023-12-27 12:35:00|8541.92|8541.92|8541.92|8541.92|8541.92|8541.92|8541.67|8541.67|0
1703680800000|2023-12-27 12:40:00|8541.6|8541.6|8538.11|8538.11|8541.6|8541.6|8537.11|8537.11|0
1703681100000|2023-12-27 12:45:00|8538.23|8538.23|8542.05|8542.05|8542.05|8542.05|8538.23|8538.23|0
1703681400000|2023-12-27 12:50:00|8541.05|8541.05|8546.02|8546.02|8547.02|8547.02|8541.05|8541.05|0
1703681700000|2023-12-27 12:55:00|8547.02|8547.02|8545.07|8545.07|8547.02|8547.02|8544.07|8544.07|0
1703682000000|2023-12-27 13:00:00|8543.25|8543.25|8542.69|8542.69|8545.07|8545.07|8542.07|8542.07|0
1703682300000|2023-12-27 13:05:00|8543.69|8543.69|8541.55|8541.55|8543.69|8543.69|8541.55|8541.55|0
1703682600000|2023-12-27 13:10:00|8539.72|8539.72|8540.75|8540.75|8542.87|8542.87|8539.72|8539.72|0
1703682900000|2023-12-27 13:15:00|8541.75|8541.75|8539.42|8539.42|8542.75|8542.75|8539.1|8539.1|0
1703683200000|2023-12-27 13:20:00|8540.43|8540.43|8541.02|8541.02|8543.25|8543.25|8540.38|8540.38|0
1703683500000|2023-12-27 13:25:00|8541.12|8541.12|8544.32|8544.32|8544.32|8544.32|8541.12|8541.12|0
1703683800000|2023-12-27 13:30:00|8542.49|8542.49|8542.49|8542.49|8544.32|8544.32|8542.49|8542.49|0
1703684100000|2023-12-27 13:35:00|8544.32|8544.32|8541.44|8541.44|8544.32|8544.32|8541.31|8541.31|0
1703684400000|2023-12-27 13:40:00|8542.44|8542.44|8544.7|8544.7|8544.7|8544.7|8540.62|8540.62|0
1703684700000|2023-12-27 13:45:00|8542.88|8542.88|8544.45|8544.45|8545.45|8545.45|8542.88|8542.88|0
1703685000000|2023-12-27 13:50:00|8543.45|8543.45|8539.15|8539.15|8545.27|8545.27|8538.32|8538.32|0
1703685300000|2023-12-27 13:55:00|8535.51|8535.51|8525.94|8525.94|8535.51|8535.51|8525.07|8525.07|0
1703685600000|2023-12-27 14:00:00|8522.94|8522.94|8525.12|8525.12|8525.12|8525.12|8519.48|8519.48|0
1703685900000|2023-12-27 14:05:00|8524.95|8524.95|8524.19|8524.19|8526.2|8526.2|8524.19|8524.19|0
1703686200000|2023-12-27 14:10:00|8525.2|8525.2|8526.96|8526.96|8527.6|8527.6|8524.13|8524.13|0
1703686500000|2023-12-27 14:15:00|8526.64|8526.64|8526.76|8526.76|8526.96|8526.96|8526.64|8526.64|0
1703686800000|2023-12-27 14:20:00|8527.08|8527.08|8520.51|8520.51|8527.4|8527.4|8520.51|8520.51|0
1703687100000|2023-12-27 14:25:00|8520.83|8520.83|8518.73|8518.73|8524.83|8524.83|8518.73|8518.73|0
1703687400000|2023-12-27 14:30:00|8517.72|8517.72|8527.23|8527.23|8532.26|8532.26|8516.46|8516.46|0
1703687700000|2023-12-27 14:35:00|8528.23|8528.23|8526.34|8526.34|8532.78|8532.78|8525.7|8525.7|0
1703688000000|2023-12-27 14:40:00|8524.52|8524.52|8527.22|8527.22|8528.52|8528.52|8524.52|8524.52|0
1703688300000|2023-12-27 14:45:00|8527.7|8527.7|8524.12|8524.12|8527.7|8527.7|8524.12|8524.12|0
1703688600000|2023-12-27 14:50:00|8525.94|8525.94|8523.86|8523.86|8525.94|8525.94|8522.94|8522.94|0
1703688900000|2023-12-27 14:55:00|8523.42|8523.42|8515.84|8515.84|8523.66|8523.66|8515.84|8515.84|0
1703689200000|2023-12-27 15:00:00|8515.6|8515.6|8513.46|8513.46|8515.84|8515.84|8513.14|8513.14|0
1703689500000|2023-12-27 15:05:00|8513.22|8513.22|8517.79|8517.79|8518.03|8518.03|8511.4|8511.4|0
1703689800000|2023-12-27 15:10:00|8518.79|8518.79|8521.68|8521.68|8526.75|8526.75|8517.79|8517.79|0
1703690100000|2023-12-27 15:15:00|8522.68|8522.68|8529.34|8529.34|8534.79|8534.79|8522.68|8522.68|0
1703690400000|2023-12-27 15:20:00|8529.02|8529.02|8536.55|8536.55|8538.37|8538.37|8527.2|8527.2|0
1703690700000|2023-12-27 15:25:00|8536.23|8536.23|8534.08|8534.08|8536.23|8536.23|8533.08|8533.08|0
1703691000000|2023-12-27 15:30:00|8533.44|8533.44|8526.46|8526.46|8533.57|8533.57|8523.6|8523.6|0
1703691300000|2023-12-27 15:35:00|8527.46|8527.46|8527.08|8527.08|8527.46|8527.46|8525.26|8525.26|0
1703691600000|2023-12-27 15:40:00|8526.96|8526.96|8524.37|8524.37|8526.96|8526.96|8520.34|8520.34|0
1703691900000|2023-12-27 15:45:00|8524.69|8524.69|8524.05|8524.05|8525.5|8525.5|8523.37|8523.37|0
1703692200000|2023-12-27 15:50:00|8523.95|8523.95|8522.99|8522.99|8523.95|8523.95|8522.31|8522.31|0
1703692500000|2023-12-27 15:55:00|8523.31|8523.31|8525.6|8525.6|8525.6|8525.6|8523.31|8523.31|0
1703692800000|2023-12-27 16:00:00|8523.77|8523.77|8524.17|8524.17|8525.41|8525.41|8523.12|8523.12|0
1703693100000|2023-12-27 16:05:00|8523.17|8523.17|8521.67|8521.67|8526.31|8526.31|8521.35|8521.35|0
1703693400000|2023-12-27 16:10:00|8521.35|8521.35|8530.88|8530.88|8531.52|8531.52|8519.4|8519.4|0
1703693700000|2023-12-27 16:15:00|8531.52|8531.52|8531.42|8531.42|8536.75|8536.75|8530.42|8530.42|0
1703694000000|2023-12-27 16:20:00|8533.24|8533.24|8534.25|8534.25|8538.3|8538.3|8532.95|8532.95|0
1703694300000|2023-12-27 16:25:00|8534.01|8534.01|8543.3|8543.3|8544.85|8544.85|8534.01|8534.01|0
1703751300000|2023-12-28 08:15:00|8549.95|8549.95|8554.64|8554.64|8554.64|8554.64|8546.84|8546.84|0
1703751600000|2023-12-28 08:20:00|8552.64|8552.64|8551.1|8551.1|8555.55|8555.55|8551.1|8551.1|0
1703751900000|2023-12-28 08:25:00|8552.92|8552.92|8558.63|8558.63|8559.03|8559.03|8552.92|8552.92|0
1703752200000|2023-12-28 08:30:00|8559.27|8559.27|8553.55|8553.55|8563.51|8563.51|8553.55|8553.55|0
1703752500000|2023-12-28 08:35:00|8553.95|8553.95|8554.64|8554.64|8554.64|8554.64|8551.45|8551.45|0
1703752800000|2023-12-28 08:40:00|8554.94|8554.94|8554.57|8554.57|8554.94|8554.94|8552.61|8552.61|0
1703753100000|2023-12-28 08:45:00|8554.7|8554.7|8558.98|8558.98|8558.98|8558.98|8552.39|8552.39|0
1703753400000|2023-12-28 08:50:00|8558.86|8558.86|8548.95|8548.95|8558.86|8558.86|8547.63|8547.63|0
1703753700000|2023-12-28 08:55:00|8550.77|8550.77|8545.22|8545.22|8551.09|8551.09|8542.58|8542.58|0
1703754000000|2023-12-28 09:00:00|8545.46|8545.46|8544.05|8544.05|8549.69|8549.69|8543.22|8543.22|0
1703754300000|2023-12-28 09:05:00|8545.05|8545.05|8545.69|8545.69|8546.69|8546.69|8544.69|8544.69|0
1703754600000|2023-12-28 09:10:00|8546.33|8546.33|8544.4|8544.4|8546.33|8546.33|8544.4|8544.4|0
1703754900000|2023-12-28 09:15:00|8545.4|8545.4|8545.85|8545.85|8547.85|8547.85|8543.84|8543.84|0
1703755200000|2023-12-28 09:20:00|8546.85|8546.85|8544.71|8544.71|8547.67|8547.67|8544.71|8544.71|0
1703755500000|2023-12-28 09:25:00|8545.71|8545.71|8553.17|8553.17|8553.17|8553.17|8545.71|8545.71|0
1703755800000|2023-12-28 09:30:00|8552.53|8552.53|8549.36|8549.36|8552.53|8552.53|8549.36|8549.36|0
1703756100000|2023-12-28 09:35:00|8548.72|8548.72|8548.04|8548.04|8549.04|8549.04|8547.72|8547.72|0
1703756400000|2023-12-28 09:40:00|8547.4|8547.4|8542.23|8542.23|8547.4|8547.4|8541.99|8541.99|0
1703756700000|2023-12-28 09:45:00|8544.05|8544.05|8541.56|8541.56|8544.05|8544.05|8541.56|8541.56|0
1703757000000|2023-12-28 09:50:00|8540.56|8540.56|8542.76|8542.76|8542.96|8542.96|8539.74|8539.74|0
1703757300000|2023-12-28 09:55:00|8541.76|8541.76|8538.75|8538.75|8542.25|8542.25|8538.75|8538.75|0
1703757600000|2023-12-28 10:00:00|8539.05|8539.05|8541.05|8541.05|8542.87|8542.87|8539.05|8539.05|0
1703757900000|2023-12-28 10:05:00|8542.05|8542.05|8552.54|8552.54|8552.54|8552.54|8542.05|8542.05|0
1703758200000|2023-12-28 10:10:00|8550.54|8550.54|8552.02|8552.02|8554.29|8554.29|8550.54|8550.54|0
1703758500000|2023-12-28 10:15:00|8552.14|8552.14|8551.39|8551.39|8552.71|8552.71|8551.39|8551.39|0
1703758800000|2023-12-28 10:20:00|8551.07|8551.07|8548.28|8548.28|8551.07|8551.07|8548.28|8548.28|0
1703759100000|2023-12-28 10:25:00|8549.28|8549.28|8544.43|8544.43|8549.28|8549.28|8544.31|8544.31|0
1703759400000|2023-12-28 10:30:00|8544.75|8544.75|8546.24|8546.24|8546.58|8546.58|8544.24|8544.24|0
1703759700000|2023-12-28 10:35:00|8546.36|8546.36|8545.6|8545.6|8547.36|8547.36|8544.6|8544.6|0
1703760000000|2023-12-28 10:40:00|8545.48|8545.48|8544.84|8544.84|8546.16|8546.16|8544.84|8544.84|0
1703760300000|2023-12-28 10:45:00|8546.66|8546.66|8546.15|8546.15|8547.66|8547.66|8546.15|8546.15|0
1703760600000|2023-12-28 10:50:00|8545.51|8545.51|8545.51|8545.51|8547.34|8547.34|8545.51|8545.51|0
1703760900000|2023-12-28 10:55:00|8545.19|8545.19|8549.48|8549.48|8549.48|8549.48|8545.19|8545.19|0
1703761200000|2023-12-28 11:00:00|8551.48|8551.48|8557.05|8557.05|8560.21|8560.21|8551.48|8551.48|0
1703761500000|2023-12-28 11:05:00|8557.37|8557.37|8551.08|8551.08|8557.37|8557.37|8551.08|8551.08|0
1703761800000|2023-12-28 11:10:00|8550.76|8550.76|8552.44|8552.44|8552.44|8552.44|8550.44|8550.44|0
1703762100000|2023-12-28 11:15:00|8552.32|8552.32|8550.89|8550.89|8553.32|8553.32|8550.18|8550.18|0
1703762400000|2023-12-28 11:20:00|8551.06|8551.06|8552.06|8552.06|8553.18|8553.18|8549.12|8549.12|0
1703762700000|2023-12-28 11:25:00|8551.06|8551.06|8553.02|8553.02|8554.85|8554.85|8550.06|8550.06|0
1703763000000|2023-12-28 11:30:00|8553.15|8553.15|8548.48|8548.48|8553.15|8553.15|8547.26|8547.26|0
1703763300000|2023-12-28 11:35:00|8548.6|8548.6|8546.94|8546.94|8548.6|8548.6|8546.38|8546.38|0
1703763600000|2023-12-28 11:40:00|8547.54|8547.54|8547.18|8547.18|8549.36|8549.36|8543.72|8543.72|0
1703763900000|2023-12-28 11:45:00|8545.36|8545.36|8544.81|8544.81|8546.36|8546.36|8544.81|8544.81|0
1703764200000|2023-12-28 11:50:00|8545.81|8545.81|8544.17|8544.17|8545.81|8545.81|8544.17|8544.17|0
1703764500000|2023-12-28 11:55:00|8546.17|8546.17|8552.06|8552.06|8552.06|8552.06|8545.17|8545.17|0
1703764800000|2023-12-28 12:00:00|8551.74|8551.74|8555.49|8555.49|8556.49|8556.49|8551.74|8551.74|0
1703765100000|2023-12-28 12:05:00|8556.49|8556.49|8559.32|8559.32|8559.32|8559.32|8556.49|8556.49|0
1703765400000|2023-12-28 12:10:00|8559.08|8559.08|8556.11|8556.11|8559.08|8559.08|8556.11|8556.11|0
1703765700000|2023-12-28 12:15:00|8557.11|8557.11|8558.8|8558.8|8558.8|8558.8|8557.11|8557.11|0
1703766000000|2023-12-28 12:20:00|8558.48|8558.48|8555.33|8555.33|8558.48|8558.48|8555.33|8555.33|0
1703766300000|2023-12-28 12:25:00|8554.33|8554.33|8555.33|8555.33|8557.16|8557.16|8554.33|8554.33|0
1703766600000|2023-12-28 12:30:00|8554.33|8554.33|8553.29|8553.29|8554.33|8554.33|8553.29|8553.29|0
1703766900000|2023-12-28 12:35:00|8552.97|8552.97|8553.55|8553.55|8553.55|8553.55|8551.73|8551.73|0
1703767200000|2023-12-28 12:40:00|8552.55|8552.55|8551.99|8551.99|8552.55|8552.55|8551.99|8551.99|0
1703767500000|2023-12-28 12:45:00|8552.31|8552.31|8554.38|8554.38|8556.08|8556.08|8551.99|8551.99|0
1703767800000|2023-12-28 12:50:00|8556.21|8556.21|8557.71|8557.71|8559.85|8559.85|8554.88|8554.88|0
1703768100000|2023-12-28 12:55:00|8557.39|8557.39|8564.71|8564.71|8564.71|8564.71|8557.39|8557.39|0
1703768400000|2023-12-28 13:00:00|8566.54|8566.54|8564.49|8564.49|8567.63|8567.63|8564.49|8564.49|0
1703768700000|2023-12-28 13:05:00|8563.49|8563.49|8560.62|8560.62|8563.49|8563.49|8560.62|8560.62|0
1703769000000|2023-12-28 13:10:00|8559.98|8559.98|8560.98|8560.98|8560.98|8560.98|8559.16|8559.16|0
1703769300000|2023-12-28 13:15:00|8561.3|8561.3|8566.66|8566.66|8567.66|8567.66|8561.3|8561.3|0
1703769600000|2023-12-28 13:20:00|8565.66|8565.66|8566.8|8566.8|8569.13|8569.13|8565.18|8565.18|0
1703769900000|2023-12-28 13:25:00|8564.98|8564.98|8567.97|8567.97|8567.97|8567.97|8563.98|8563.98|0
1703770200000|2023-12-28 13:30:00|8565.97|8565.97|8561.79|8561.79|8567.97|8567.97|8561.45|8561.45|0
1703770500000|2023-12-28 13:35:00|8561.55|8561.55|8566.19|8566.19|8566.51|8566.51|8561.55|8561.55|0
1703770800000|2023-12-28 13:40:00|8564.37|8564.37|8564.73|8564.73|8565.05|8565.05|8561.55|8561.55|0
1703771100000|2023-12-28 13:45:00|8564.61|8564.61|8565.15|8565.15|8565.15|8565.15|8562.97|8562.97|0
1703771400000|2023-12-28 13:50:00|8564.15|8564.15|8566.29|8566.29|8566.97|8566.97|8564.15|8564.15|0
1703771700000|2023-12-28 13:55:00|8567.29|8567.29|8567.36|8567.36|8567.36|8567.36|8565.53|8565.53|0
1703772000000|2023-12-28 14:00:00|8568.36|8568.36|8570.38|8570.38|8570.38|8570.38|8568.11|8568.11|0
1703772300000|2023-12-28 14:05:00|8570.25|8570.25|8578.54|8578.54|8578.54|8578.54|8568.25|8568.25|0
1703772600000|2023-12-28 14:10:00|8578.66|8578.66|8579.55|8579.55|8579.98|8579.98|8577.84|8577.84|0
1703772900000|2023-12-28 14:15:00|8579.43|8579.43|8576.1|8576.1|8580.07|8580.07|8575.78|8575.78|0
1703773200000|2023-12-28 14:20:00|8575.86|8575.86|8577.36|8577.36|8578.37|8578.37|8574.54|8574.54|0
1703773500000|2023-12-28 14:25:00|8576.36|8576.36|8574.61|8574.61|8576.36|8576.36|8571.12|8571.12|0
1703773800000|2023-12-28 14:30:00|8575.85|8575.85|8581.19|8581.19|8581.19|8581.19|8575.85|8575.85|0
1703774100000|2023-12-28 14:35:00|8581.83|8581.83|8582.19|8582.19|8583.97|8583.97|8580.19|8580.19|0
1703774400000|2023-12-28 14:40:00|8583.19|8583.19|8575.25|8575.25|8583.19|8583.19|8575.25|8575.25|0
1703774700000|2023-12-28 14:45:00|8576.25|8576.25|8578.75|8578.75|8581.57|8581.57|8575.93|8575.93|0
1703775000000|2023-12-28 14:50:00|8578.63|8578.63|8578.69|8578.69|8580.45|8580.45|8578.63|8578.63|0
1703775300000|2023-12-28 14:55:00|8577.69|8577.69|8579.45|8579.45|8580.01|8580.01|8577.69|8577.69|0
1703775600000|2023-12-28 15:00:00|8577.45|8577.45|8573.94|8573.94|8577.45|8577.45|8573.94|8573.94|0
1703775900000|2023-12-28 15:05:00|8574.26|8574.26|8587.87|8587.87|8588.88|8588.88|8574.26|8574.26|0
1703776200000|2023-12-28 15:10:00|8588.19|8588.19|8585.76|8585.76|8589.53|8589.53|8584.31|8584.31|0
1703776500000|2023-12-28 15:15:00|8586.77|8586.77|8586.21|8586.21|8587.45|8587.45|8584.07|8584.07|0
1703776800000|2023-12-28 15:20:00|8586.53|8586.53|8582.71|8582.71|8587.01|8587.01|8582.51|8582.51|0
1703777100000|2023-12-28 15:25:00|8584.53|8584.53|8581.18|8581.18|8584.81|8584.81|8581.18|8581.18|0
1703777400000|2023-12-28 15:30:00|8581.54|8581.54|8581.24|8581.24|8583.82|8583.82|8580.81|8580.81|0
1703777700000|2023-12-28 15:35:00|8581.36|8581.36|8582.98|8582.98|8582.98|8582.98|8579.3|8579.3|0
1703778000000|2023-12-28 15:40:00|8583.1|8583.1|8583.12|8583.12|8583.24|8583.24|8577.84|8577.84|0
1703778300000|2023-12-28 15:45:00|8583|8583|8578.98|8578.98|8583.72|8583.72|8578.98|8578.98|0
1703778600000|2023-12-28 15:50:00|8579.1|8579.1|8578.45|8578.45|8579.98|8579.98|8576.63|8576.63|0
1703778900000|2023-12-28 15:55:00|8578.33|8578.33|8572.48|8572.48|8578.57|8578.57|8572.36|8572.36|0
1703779200000|2023-12-28 16:00:00|8570.66|8570.66|8567.89|8567.89|8574.04|8574.04|8567.89|8567.89|0
1703779500000|2023-12-28 16:05:00|8570.21|8570.21|8572.28|8572.28|8572.28|8572.28|8568.03|8568.03|0
1703779800000|2023-12-28 16:10:00|8574.1|8574.1|8564.09|8564.09|8574.1|8574.1|8563.77|8563.77|0
1703780100000|2023-12-28 16:15:00|8565.09|8565.09|8565.11|8565.11|8567.67|8567.67|8562.72|8562.72|0
1703780400000|2023-12-28 16:20:00|8566.11|8566.11|8566.41|8566.41|8570.16|8570.16|8564.59|8564.59|0
1703780700000|2023-12-28 16:25:00|8566.31|8566.31|8564.74|8564.74|8568.75|8568.75|8562.92|8562.92|0
1703837700000|2023-12-29 08:15:00|8547.82|8547.82|8547.82|8547.82|8551.46|8551.46|8547.82|8547.82|0
1703838000000|2023-12-29 08:20:00|8548.82|8548.82|8558.32|8558.32|8558.32|8558.32|8548.82|8548.82|0
1703838300000|2023-12-29 08:25:00|8558.68|8558.68|8560.14|8560.14|8562.97|8562.97|8557.08|8557.08|0
1703838600000|2023-12-29 08:30:00|8567.15|8567.15|8562.39|8562.39|8567.15|8567.15|8559.47|8559.47|0
1703838900000|2023-12-29 08:35:00|8561.39|8561.39|8564.36|8564.36|8565|8565|8559.39|8559.39|0
1703839200000|2023-12-29 08:40:00|8563.88|8563.88|8558.67|8558.67|8563.88|8563.88|8556.29|8556.29|0
1703839500000|2023-12-29 08:45:00|8560.49|8560.49|8564.49|8564.49|8565.49|8565.49|8560.49|8560.49|0
1703839800000|2023-12-29 08:50:00|8564.25|8564.25|8560.52|8560.52|8564.25|8564.25|8560.08|8560.08|0
1703840100000|2023-12-29 08:55:00|8559.52|8559.52|8564.34|8564.34|8564.71|8564.71|8559.52|8559.52|0
1703840400000|2023-12-29 09:00:00|8564.02|8564.02|8568.67|8568.67|8569.67|8569.67|8564.02|8564.02|0
1703840700000|2023-12-29 09:05:00|8569.67|8569.67|8562.61|8562.61|8569.67|8569.67|8562.61|8562.61|0
1703841000000|2023-12-29 09:10:00|8561.61|8561.61|8558.43|8558.43|8562.61|8562.61|8558.43|8558.43|0
1703841300000|2023-12-29 09:15:00|8558.75|8558.75|8557.65|8557.65|8562.15|8562.15|8557.33|8557.33|0
1703841600000|2023-12-29 09:20:00|8557.01|8557.01|8557.69|8557.69|8562.33|8562.33|8556.69|8556.69|0
1703841900000|2023-12-29 09:25:00|8556.69|8556.69|8559.03|8559.03|8559.15|8559.15|8555.37|8555.37|0
1703842200000|2023-12-29 09:30:00|8559.27|8559.27|8568.46|8568.46|8568.46|8568.46|8559.27|8559.27|0
1703842500000|2023-12-29 09:35:00|8570.46|8570.46|8568.82|8568.82|8571.06|8571.06|8567.82|8567.82|0
1703842800000|2023-12-29 09:40:00|8568.7|8568.7|8562.63|8562.63|8568.7|8568.7|8562.53|8562.53|0
1703843100000|2023-12-29 09:45:00|8562.51|8562.51|8556.66|8556.66|8562.51|8562.51|8555.72|8555.72|0
1703843400000|2023-12-29 09:50:00|8558.48|8558.48|8560.39|8560.39|8560.39|8560.39|8557.84|8557.84|0
1703843700000|2023-12-29 09:55:00|8559.39|8559.39|8558.51|8558.51|8559.39|8559.39|8556.32|8556.32|0
1703844000000|2023-12-29 10:00:00|8558.83|8558.83|8551.46|8551.46|8558.83|8558.83|8550.46|8550.46|0
1703844300000|2023-12-29 10:05:00|8550.46|8550.46|8549.71|8549.71|8552.54|8552.54|8549.71|8549.71|0
1703844600000|2023-12-29 10:10:00|8551.53|8551.53|8554.82|8554.82|8554.82|8554.82|8550.81|8550.81|0
1703844900000|2023-12-29 10:15:00|8555.06|8555.06|8549.47|8549.47|8555.06|8555.06|8549.47|8549.47|0
1703845200000|2023-12-29 10:20:00|8553.48|8553.48|8556.58|8556.58|8559.9|8559.9|8553.48|8553.48|0
1703845500000|2023-12-29 10:25:00|8556.26|8556.26|8549.79|8549.79|8556.26|8556.26|8549.79|8549.79|0
1703845800000|2023-12-29 10:30:00|8551.61|8551.61|8549.87|8549.87|8551.93|8551.93|8549.87|8549.87|0
1703846100000|2023-12-29 10:35:00|8550.19|8550.19|8555.38|8555.38|8556.02|8556.02|8550.19|8550.19|0
1703846400000|2023-12-29 10:40:00|8553.56|8553.56|8553.33|8553.33|8553.56|8553.56|8549.71|8549.71|0
1703846700000|2023-12-29 10:45:00|8553.16|8553.16|8553.76|8553.76|8555.7|8555.7|8551.34|8551.34|0
1703847000000|2023-12-29 10:50:00|8553.64|8553.64|8558.55|8558.55|8558.87|8558.87|8553.64|8553.64|0
1703847300000|2023-12-29 10:55:00|8558.43|8558.43|8558.67|8558.67|8558.67|8558.67|8557.55|8557.55|0
1703847600000|2023-12-29 11:00:00|8558.55|8558.55|8567.64|8567.64|8568|8568|8556.99|8556.99|0
1703847900000|2023-12-29 11:05:00|8567.88|8567.88|8568.18|8568.18|8568.18|8568.18|8565.44|8565.44|0
1703848200000|2023-12-29 11:10:00|8568.5|8568.5|8573.79|8573.79|8573.79|8573.79|8568.5|8568.5|0
1703848500000|2023-12-29 11:15:00|8571.97|8571.97|8570.97|8570.97|8571.97|8571.97|8570.89|8570.89|0
1703848800000|2023-12-29 11:20:00|8571.21|8571.21|8573.11|8573.11|8575.11|8575.11|8571.09|8571.09|0
1703849100000|2023-12-29 11:25:00|8575.11|8575.11|8579.16|8579.16|8580.04|8580.04|8575.11|8575.11|0
1703849400000|2023-12-29 11:30:00|8580.16|8580.16|8581.22|8581.22|8582.02|8582.02|8576.46|8576.46|0
1703849700000|2023-12-29 11:35:00|8582.22|8582.22|8586.6|8586.6|8586.72|8586.72|8582.22|8582.22|0
1703850000000|2023-12-29 11:40:00|8588.43|8588.43|8586.93|8586.93|8592.32|8592.32|8585.55|8585.55|0
1703850300000|2023-12-29 11:45:00|8587.25|8587.25|8587.11|8587.11|8591.57|8591.57|8586.43|8586.43|0
1703850600000|2023-12-29 11:50:00|8587.23|8587.23|8594|8594|8596.06|8596.06|8587.23|8587.23|0
1703850900000|2023-12-29 11:55:00|8592.99|8592.99|8591.1|8591.1|8593.12|8593.12|8590.42|8590.42|0
1703851200000|2023-12-29 12:00:00|8590.78|8590.78|8591.52|8591.52|8591.62|8591.62|8589.46|8589.46|0
1703851500000|2023-12-29 12:05:00|8591.72|8591.72|8591.17|8591.17|8591.72|8591.72|8585.35|8585.35|0
1703851800000|2023-12-29 12:10:00|8592.45|8592.45|8595.73|8595.73|8598.56|8598.56|8592.13|8592.13|0
1703852100000|2023-12-29 12:15:00|8595.61|8595.61|8595.56|8595.56|8597.93|8597.93|8593.69|8593.69|0
1703852400000|2023-12-29 12:20:00|8593.56|8593.56|8591.08|8591.08|8594.43|8594.43|8591.08|8591.08|0
1703852700000|2023-12-29 12:25:00|8591.25|8591.25|8601.05|8601.05|8601.05|8601.05|8589.8|8589.8|0
1704183300000|2024-01-02 08:15:00|8678.79|8678.79|8690.39|8690.39|8697.86|8697.86|8675.15|8675.15|0
1704183600000|2024-01-02 08:20:00|8691.03|8691.03|8686.24|8686.24|8693.03|8693.03|8679.41|8679.41|0
1704183900000|2024-01-02 08:25:00|8688.06|8688.06|8706.72|8706.72|8708.36|8708.36|8688.06|8688.06|0
1704184200000|2024-01-02 08:30:00|8703.72|8703.72|8700.44|8700.44|8708.91|8708.91|8699.43|8699.43|0
1704184500000|2024-01-02 08:35:00|8701.44|8701.44|8696.17|8696.17|8704.62|8704.62|8694.35|8694.35|0
1704184800000|2024-01-02 08:40:00|8697.17|8697.17|8700.32|8700.32|8704.65|8704.65|8696.85|8696.85|0
1704185100000|2024-01-02 08:45:00|8699.32|8699.32|8698.56|8698.56|8700.38|8700.38|8696.08|8696.08|0
1704185400000|2024-01-02 08:50:00|8699.56|8699.56|8695.14|8695.14|8699.68|8699.68|8693.35|8693.35|0
1704185700000|2024-01-02 08:55:00|8694.89|8694.89|8707.34|8707.34|8707.34|8707.34|8693.92|8693.92|0
1704186000000|2024-01-02 09:00:00|8702.33|8702.33|8709.43|8709.43|8710.43|8710.43|8700.79|8700.79|0
1704186300000|2024-01-02 09:05:00|8709.31|8709.31|8704.93|8704.93|8709.31|8709.31|8701.94|8701.94|0
1704186600000|2024-01-02 09:10:00|8703.93|8703.93|8688.01|8688.01|8703.93|8703.93|8688.01|8688.01|0
1704186900000|2024-01-02 09:15:00|8687.01|8687.01|8673.75|8673.75|8687.01|8687.01|8672.45|8672.45|0
1704187200000|2024-01-02 09:20:00|8673.92|8673.92|8671.78|8671.78|8675.41|8675.41|8670.09|8670.09|0
1704187500000|2024-01-02 09:25:00|8671.61|8671.61|8681.9|8681.9|8681.9|8681.9|8671.44|8671.44|0
1704187800000|2024-01-02 09:30:00|8679.89|8679.89|8670.27|8670.27|8681.84|8681.84|8670.27|8670.27|0
1704188100000|2024-01-02 09:35:00|8670.39|8670.39|8677.05|8677.05|8677.92|8677.92|8669.73|8669.73|0
1704188400000|2024-01-02 09:40:00|8678.87|8678.87|8679.29|8679.29|8685.18|8685.18|8678.87|8678.87|0
1704188700000|2024-01-02 09:45:00|8681.11|8681.11|8684.43|8684.43|8684.43|8684.43|8678.35|8678.35|0
1704189000000|2024-01-02 09:50:00|8684.31|8684.31|8687.57|8687.57|8687.57|8687.57|8682.55|8682.55|0
1704189300000|2024-01-02 09:55:00|8687.69|8687.69|8697.33|8697.33|8697.33|8697.33|8686.46|8686.46|0
1704189600000|2024-01-02 10:00:00|8697.57|8697.57|8702.1|8702.1|8704.81|8704.81|8697.57|8697.57|0
1704189900000|2024-01-02 10:05:00|8701.46|8701.46|8703.71|8703.71|8707.42|8707.42|8699.62|8699.62|0
1704190200000|2024-01-02 10:10:00|8704.71|8704.71|8703.15|8703.15|8707.22|8707.22|8701.33|8701.33|0
1704190500000|2024-01-02 10:15:00|8704.97|8704.97|8708|8708|8710.82|8710.82|8704.97|8704.97|0
1704190800000|2024-01-02 10:20:00|8706.18|8706.18|8703.32|8703.32|8707.82|8707.82|8703.32|8703.32|0
1704191100000|2024-01-02 10:25:00|8701.31|8701.31|8687.07|8687.07|8701.31|8701.31|8684.51|8684.51|0
1704191400000|2024-01-02 10:30:00|8687.39|8687.39|8679.41|8679.41|8687.55|8687.55|8679.41|8679.41|0
1704191700000|2024-01-02 10:35:00|8679.29|8679.29|8673.89|8673.89|8681.11|8681.11|8668.82|8668.82|0
1704192000000|2024-01-02 10:40:00|8674.89|8674.89|8673.1|8673.1|8675.21|8675.21|8673.1|8673.1|0
1704192300000|2024-01-02 10:45:00|8671.28|8671.28|8674.62|8674.62|8675.86|8675.86|8671.28|8671.28|0
1704192600000|2024-01-02 10:50:00|8676.44|8676.44|8672.78|8672.78|8676.72|8676.72|8670.78|8670.78|0
1704192900000|2024-01-02 10:55:00|8670.78|8670.78|8672.08|8672.08|8675.04|8675.04|8670.78|8670.78|0
1704193200000|2024-01-02 11:00:00|8673.08|8673.08|8677.63|8677.63|8677.63|8677.63|8670.36|8670.36|0
1704193500000|2024-01-02 11:05:00|8677.87|8677.87|8674.39|8674.39|8677.89|8677.89|8673.11|8673.11|0
1704193800000|2024-01-02 11:10:00|8674.51|8674.51|8672.05|8672.05|8675.27|8675.27|8672.05|8672.05|0
1704194100000|2024-01-02 11:15:00|8673.05|8673.05|8669.59|8669.59|8673.05|8673.05|8669.59|8669.59|0
1704194400000|2024-01-02 11:20:00|8671.41|8671.41|8660.37|8660.37|8671.41|8671.41|8660.26|8660.26|0
1704194700000|2024-01-02 11:25:00|8656.37|8656.37|8654.11|8654.11|8659.49|8659.49|8654.11|8654.11|0
1704195000000|2024-01-02 11:30:00|8653.11|8653.11|8647.65|8647.65|8653.11|8653.11|8647.65|8647.65|0
1704195300000|2024-01-02 11:35:00|8647.48|8647.48|8639.2|8639.2|8647.48|8647.48|8638.56|8638.56|0
1704195600000|2024-01-02 11:40:00|8639.32|8639.32|8634.04|8634.04|8640.07|8640.07|8632.46|8632.46|0
1704195900000|2024-01-02 11:45:00|8633.92|8633.92|8641.75|8641.75|8641.75|8641.75|8632.8|8632.8|0
1704196200000|2024-01-02 11:50:00|8641.63|8641.63|8639.81|8639.81|8641.63|8641.63|8638.69|8638.69|0
1704196500000|2024-01-02 11:55:00|8640.13|8640.13|8654.68|8654.68|8654.93|8654.93|8640.13|8640.13|0
1704196800000|2024-01-02 12:00:00|8655.68|8655.68|8653.25|8653.25|8655.68|8655.68|8651.05|8651.05|0
1704197100000|2024-01-02 12:05:00|8654.25|8654.25|8648.73|8648.73|8654.57|8654.57|8648.41|8648.41|0
1704197400000|2024-01-02 12:10:00|8650.56|8650.56|8645.27|8645.27|8651.06|8651.06|8643.27|8643.27|0
1704197700000|2024-01-02 12:15:00|8645.17|8645.17|8635.94|8635.94|8645.17|8645.17|8635.94|8635.94|0
1704198000000|2024-01-02 12:20:00|8635.3|8635.3|8635.84|8635.84|8635.84|8635.84|8633.82|8633.82|0
1704198300000|2024-01-02 12:25:00|8637.67|8637.67|8632.06|8632.06|8637.67|8637.67|8632.06|8632.06|0
1704198600000|2024-01-02 12:30:00|8631.74|8631.74|8625.22|8625.22|8631.74|8631.74|8624.1|8624.1|0
1704198900000|2024-01-02 12:35:00|8622.72|8622.72|8614.8|8614.8|8622.72|8622.72|8614.71|8614.71|0
1704199200000|2024-01-02 12:40:00|8613.79|8613.79|8612.89|8612.89|8619.5|8619.5|8612.89|8612.89|0
1704199500000|2024-01-02 12:45:00|8613.21|8613.21|8615.36|8615.36|8615.36|8615.36|8611.07|8611.07|0
1704199800000|2024-01-02 12:50:00|8614.72|8614.72|8613.76|8613.76|8615.58|8615.58|8613.76|8613.76|0
1704200100000|2024-01-02 12:55:00|8612.76|8612.76|8616.44|8616.44|8616.44|8616.44|8612.03|8612.03|0
1704200400000|2024-01-02 13:00:00|8614.62|8614.62|8610.36|8610.36|8616.44|8616.44|8610.36|8610.36|0
1704200700000|2024-01-02 13:05:00|8608.54|8608.54|8605.28|8605.28|8608.54|8608.54|8605.28|8605.28|0
1704201000000|2024-01-02 13:10:00|8605.03|8605.03|8596.69|8596.69|8605.03|8605.03|8596.37|8596.37|0
1704201300000|2024-01-02 13:15:00|8596.52|8596.52|8599.23|8599.23|8599.57|8599.57|8595.62|8595.62|0
1704201600000|2024-01-02 13:20:00|8599.55|8599.55|8611.85|8611.85|8612.05|8612.05|8599.55|8599.55|0
1704201900000|2024-01-02 13:25:00|8611.73|8611.73|8614.73|8614.73|8615.53|8615.53|8611.73|8611.73|0
1704202200000|2024-01-02 13:30:00|8613.73|8613.73|8620.16|8620.16|8621.8|8621.8|8608.25|8608.25|0
1704202500000|2024-01-02 13:35:00|8618.34|8618.34|8611.07|8611.07|8618.34|8618.34|8608.25|8608.25|0
1704202800000|2024-01-02 13:40:00|8611.39|8611.39|8618.64|8618.64|8618.64|8618.64|8611.39|8611.39|0
1704203100000|2024-01-02 13:45:00|8618.52|8618.52|8618.54|8618.54|8620.68|8620.68|8616.86|8616.86|0
1704203400000|2024-01-02 13:50:00|8618.22|8618.22|8614.91|8614.91|8618.22|8618.22|8611.04|8611.04|0
1704203700000|2024-01-02 13:55:00|8612.91|8612.91|8609.52|8609.52|8613.39|8613.39|8609.52|8609.52|0
1704204000000|2024-01-02 14:00:00|8611.52|8611.52|8609.23|8609.23|8612.16|8612.16|8607.7|8607.7|0
1704204300000|2024-01-02 14:05:00|8609.55|8609.55|8607.05|8607.05|8613.19|8613.19|8606.41|8606.41|0
1704204600000|2024-01-02 14:10:00|8608.87|8608.87|8616.78|8616.78|8616.78|8616.78|8608.87|8608.87|0
1704204900000|2024-01-02 14:15:00|8616.9|8616.9|8626.04|8626.04|8626.36|8626.36|8616.78|8616.78|0
1704205200000|2024-01-02 14:20:00|8622.4|8622.4|8614.69|8614.69|8622.4|8622.4|8614.69|8614.69|0
1704205500000|2024-01-02 14:25:00|8614.33|8614.33|8605.79|8605.79|8614.93|8614.93|8602.79|8602.79|0
1704205800000|2024-01-02 14:30:00|8607.61|8607.61|8610.15|8610.15|8616.18|8616.18|8606.97|8606.97|0
1704206100000|2024-01-02 14:35:00|8610.47|8610.47|8609.04|8609.04|8618.83|8618.83|8607.22|8607.22|0
1704206400000|2024-01-02 14:40:00|8608.72|8608.72|8608.14|8608.14|8613.54|8613.54|8604.27|8604.27|0
1704206700000|2024-01-02 14:45:00|8608.46|8608.46|8609.87|8609.87|8611.66|8611.66|8600.99|8600.99|0
1704207000000|2024-01-02 14:50:00|8608.04|8608.04|8600.53|8600.53|8611.44|8611.44|8600.53|8600.53|0
1704207300000|2024-01-02 14:55:00|8600.21|8600.21|8607.67|8607.67|8608.53|8608.53|8599.09|8599.09|0
1704207600000|2024-01-02 15:00:00|8606.17|8606.17|8608.05|8608.05|8608.05|8608.05|8602.16|8602.16|0
1704207900000|2024-01-02 15:05:00|8607.93|8607.93|8614.56|8614.56|8614.56|8614.56|8607.73|8607.73|0
1704208200000|2024-01-02 15:10:00|8614.44|8614.44|8607.36|8607.36|8614.44|8614.44|8603.71|8603.71|0
1704208500000|2024-01-02 15:15:00|8605.53|8605.53|8602.82|8602.82|8608.12|8608.12|8601.82|8601.82|0
1704208800000|2024-01-02 15:20:00|8600.82|8600.82|8604.6|8604.6|8607.7|8607.7|8591.95|8591.95|0
1704209100000|2024-01-02 15:25:00|8602.6|8602.6|8604.19|8604.19|8605.19|8605.19|8596.18|8596.18|0
1704209400000|2024-01-02 15:30:00|8603.19|8603.19|8606.51|8606.51|8607.83|8607.83|8600.04|8600.04|0
1704209700000|2024-01-02 15:35:00|8606.63|8606.63|8611.47|8611.47|8612.1|8612.1|8606.63|8606.63|0
1704210000000|2024-01-02 15:40:00|8611.71|8611.71|8612.31|8612.31|8613.98|8613.98|8608.62|8608.62|0
1704210300000|2024-01-02 15:45:00|8610.31|8610.31|8611.39|8611.39|8613.15|8613.15|8608.25|8608.25|0
1704210600000|2024-01-02 15:50:00|8611.07|8611.07|8598.13|8598.13|8611.07|8611.07|8598.13|8598.13|0
1704210900000|2024-01-02 15:55:00|8597.13|8597.13|8591.81|8591.81|8600.88|8600.88|8591.81|8591.81|0
1704211200000|2024-01-02 16:00:00|8591.32|8591.32|8599.25|8599.25|8603.22|8603.22|8590.78|8590.78|0
1704211500000|2024-01-02 16:05:00|8598.93|8598.93|8603.35|8603.35|8603.35|8603.35|8595.12|8595.12|0
1704211800000|2024-01-02 16:10:00|8601.53|8601.53|8594.01|8594.01|8603.35|8603.35|8594.01|8594.01|0
1704212100000|2024-01-02 16:15:00|8595.01|8595.01|8595.19|8595.19|8599.09|8599.09|8593.48|8593.48|0
1704212400000|2024-01-02 16:20:00|8595.51|8595.51|8589.98|8589.98|8595.51|8595.51|8586.52|8586.52|0
1704212700000|2024-01-02 16:25:00|8589.66|8589.66|8587.96|8587.96|8591.97|8591.97|8584.96|8584.96|0
1704269700000|2024-01-03 08:15:00|8608.65|8608.65|8611.89|8611.89|8615|8615|8604.74|8604.74|0
1704270000000|2024-01-03 08:20:00|8612.89|8612.89|8602.03|8602.03|8617.03|8617.03|8601.59|8601.59|0
1704270300000|2024-01-03 08:25:00|8603.03|8603.03|8593.67|8593.67|8606.81|8606.81|8592.44|8592.44|0
1704270600000|2024-01-03 08:30:00|8593.99|8593.99|8617.38|8617.38|8617.88|8617.88|8593.99|8593.99|0
1704270900000|2024-01-03 08:35:00|8616.38|8616.38|8631.82|8631.82|8631.82|8631.82|8613.56|8613.56|0
1704271200000|2024-01-03 08:40:00|8633.65|8633.65|8628.02|8628.02|8640.6|8640.6|8628.02|8628.02|0
1704271500000|2024-01-03 08:45:00|8623.02|8623.02|8618.41|8618.41|8624.11|8624.11|8618.41|8618.41|0
1704271800000|2024-01-03 08:50:00|8616.58|8616.58|8611.27|8611.27|8619.25|8619.25|8611.27|8611.27|0
1704272100000|2024-01-03 08:55:00|8610.27|8610.27|8614.38|8614.38|8615.7|8615.7|8605.59|8605.59|0
1704272400000|2024-01-03 09:00:00|8614.86|8614.86|8620.2|8620.2|8622.21|8622.21|8614.86|8614.86|0
1704272700000|2024-01-03 09:05:00|8620.33|8620.33|8608.38|8608.38|8620.65|8620.65|8608.38|8608.38|0
1704273000000|2024-01-03 09:10:00|8607.38|8607.38|8611.47|8611.47|8618.94|8618.94|8607.38|8607.38|0
1704273300000|2024-01-03 09:15:00|8611.71|8611.71|8616.35|8616.35|8617.84|8617.84|8609.89|8609.89|0
1704273600000|2024-01-03 09:20:00|8617.95|8617.95|8625.64|8625.64|8629.39|8629.39|8617.95|8617.95|0
1704273900000|2024-01-03 09:25:00|8626.28|8626.28|8625.62|8625.62|8629.61|8629.61|8625.2|8625.2|0
1704274200000|2024-01-03 09:30:00|8626.1|8626.1|8630.02|8630.02|8632.06|8632.06|8626.1|8626.1|0
1704274500000|2024-01-03 09:35:00|8631.84|8631.84|8633.46|8633.46|8634.6|8634.6|8631.72|8631.72|0
1704274800000|2024-01-03 09:40:00|8633.96|8633.96|8635.49|8635.49|8639.24|8639.24|8633.02|8633.02|0
1704275100000|2024-01-03 09:45:00|8634.85|8634.85|8629.65|8629.65|8635.48|8635.48|8629.21|8629.21|0
1704275400000|2024-01-03 09:50:00|8627.83|8627.83|8630.36|8630.36|8632.36|8632.36|8627.55|8627.55|0
1704275700000|2024-01-03 09:55:00|8630.24|8630.24|8627.72|8627.72|8631.24|8631.24|8627.4|8627.4|0
1704276000000|2024-01-03 10:00:00|8628.2|8628.2|8622.1|8622.1|8628.31|8628.31|8622.1|8622.1|0
1704276300000|2024-01-03 10:05:00|8622.34|8622.34|8617.14|8617.14|8623.71|8623.71|8616.47|8616.47|0
1704276600000|2024-01-03 10:10:00|8619.14|8619.14|8619.94|8619.94|8621.54|8621.54|8618.92|8618.92|0
1704276900000|2024-01-03 10:15:00|8618.94|8618.94|8614.56|8614.56|8619.94|8619.94|8613.18|8613.18|0
1704277200000|2024-01-03 10:20:00|8616.38|8616.38|8612.4|8612.4|8617.38|8617.38|8612.4|8612.4|0
1704277500000|2024-01-03 10:25:00|8612.52|8612.52|8605.23|8605.23|8613.12|8613.12|8605.23|8605.23|0
1704277800000|2024-01-03 10:30:00|8605.55|8605.55|8615.99|8615.99|8615.99|8615.99|8603.37|8603.37|0
1704278100000|2024-01-03 10:35:00|8614.99|8614.99|8609.1|8609.1|8617.97|8617.97|8609.1|8609.1|0
1704278400000|2024-01-03 10:40:00|8609.2|8609.2|8611.05|8611.05|8612.05|8612.05|8607.43|8607.43|0
1704278700000|2024-01-03 10:45:00|8609.23|8609.23|8608.82|8608.82|8610.23|8610.23|8607|8607|0
1704279000000|2024-01-03 10:50:00|8609.18|8609.18|8608.82|8608.82|8610.38|8610.38|8608.58|8608.58|0
1704279300000|2024-01-03 10:55:00|8609.07|8609.07|8602.08|8602.08|8610.19|8610.19|8602.08|8602.08|0
1704279600000|2024-01-03 11:00:00|8601.08|8601.08|8603.66|8603.66|8605.36|8605.36|8601.08|8601.08|0
1704279900000|2024-01-03 11:05:00|8603.54|8603.54|8604.72|8604.72|8606.03|8606.03|8601.94|8601.94|0
1704280200000|2024-01-03 11:10:00|8603.72|8603.72|8598.59|8598.59|8603.72|8603.72|8598.47|8598.47|0
1704280500000|2024-01-03 11:15:00|8598.27|8598.27|8594.53|8594.53|8598.43|8598.43|8593.8|8593.8|0
1704280800000|2024-01-03 11:20:00|8595.53|8595.53|8591.96|8591.96|8595.53|8595.53|8591.96|8591.96|0
1704281100000|2024-01-03 11:25:00|8591.64|8591.64|8585.81|8585.81|8595.04|8595.04|8585.81|8585.81|0
1704281400000|2024-01-03 11:30:00|8585.49|8585.49|8580.72|8580.72|8585.49|8585.49|8576.58|8576.58|0
1704281700000|2024-01-03 11:35:00|8578.4|8578.4|8570.81|8570.81|8578.72|8578.72|8570.81|8570.81|0
1704282000000|2024-01-03 11:40:00|8568.99|8568.99|8569.72|8569.72|8569.72|8569.72|8565.66|8565.66|0
1704282300000|2024-01-03 11:45:00|8571.36|8571.36|8578.38|8578.38|8580.38|8580.38|8571.36|8571.36|0
1704282600000|2024-01-03 11:50:00|8580.38|8580.38|8577.07|8577.07|8583.34|8583.34|8577.07|8577.07|0
1704282900000|2024-01-03 11:55:00|8578.89|8578.89|8582.51|8582.51|8583.1|8583.1|8578.89|8578.89|0
1704283200000|2024-01-03 12:00:00|8581.51|8581.51|8587.67|8587.67|8587.99|8587.99|8581.51|8581.51|0
1704283500000|2024-01-03 12:05:00|8585.85|8585.85|8577.34|8577.34|8585.85|8585.85|8575.49|8575.49|0
1704283800000|2024-01-03 12:10:00|8576.34|8576.34|8572.87|8572.87|8576.71|8576.71|8572.87|8572.87|0
1704284100000|2024-01-03 12:15:00|8573.51|8573.51|8573.7|8573.7|8577.34|8577.34|8572.87|8572.87|0
1704284400000|2024-01-03 12:20:00|8572.7|8572.7|8566.74|8566.74|8572.7|8572.7|8564.91|8564.91|0
1704284700000|2024-01-03 12:25:00|8565.73|8565.73|8568.15|8568.15|8569.15|8569.15|8564.33|8564.33|0
1704285000000|2024-01-03 12:30:00|8569.97|8569.97|8579.18|8579.18|8580.94|8580.94|8569.97|8569.97|0
1704285300000|2024-01-03 12:35:00|8575.53|8575.53|8578.17|8578.17|8580.5|8580.5|8575.53|8575.53|0
1704285600000|2024-01-03 12:40:00|8578.41|8578.41|8578.89|8578.89|8579.65|8579.65|8578.29|8578.29|0
1704285900000|2024-01-03 12:45:00|8577.89|8577.89|8585.06|8585.06|8585.06|8585.06|8577.89|8577.89|0
1704286200000|2024-01-03 12:50:00|8586.06|8586.06|8590.62|8590.62|8594.09|8594.09|8585.81|8585.81|0
1704286500000|2024-01-03 12:55:00|8590.3|8590.3|8587.63|8587.63|8590.3|8590.3|8585.74|8585.74|0
1704286800000|2024-01-03 13:00:00|8585.81|8585.81|8591.03|8591.03|8591.03|8591.03|8585.49|8585.49|0
1704287100000|2024-01-03 13:05:00|8590.91|8590.91|8596.52|8596.52|8598.34|8598.34|8590.51|8590.51|0
1704287400000|2024-01-03 13:10:00|8596.16|8596.16|8593.53|8593.53|8596.16|8596.16|8592.97|8592.97|0
1704287700000|2024-01-03 13:15:00|8594.53|8594.53|8599.35|8599.35|8602.8|8602.8|8594.53|8594.53|0
1704288000000|2024-01-03 13:20:00|8600.35|8600.35|8599.95|8599.95|8604.3|8604.3|8599.95|8599.95|0
1704288300000|2024-01-03 13:25:00|8601.95|8601.95|8611.62|8611.62|8611.62|8611.62|8600.59|8600.59|0
1704288600000|2024-01-03 13:30:00|8610.62|8610.62|8610.1|8610.1|8611.82|8611.82|8608.93|8608.93|0
1704288900000|2024-01-03 13:35:00|8610.46|8610.46|8610.51|8610.51|8612.42|8612.42|8608.6|8608.6|0
1704289200000|2024-01-03 13:40:00|8610.27|8610.27|8610.88|8610.88|8610.95|8610.95|8608.57|8608.57|0
1704289500000|2024-01-03 13:45:00|8610.56|8610.56|8603.91|8603.91|8610.56|8610.56|8602.39|8602.39|0
1704289800000|2024-01-03 13:50:00|8603.54|8603.54|8599.77|8599.77|8603.79|8603.79|8599.4|8599.4|0
1704290100000|2024-01-03 13:55:00|8599.53|8599.53|8594.11|8594.11|8599.53|8599.53|8591.73|8591.73|0
1704290400000|2024-01-03 14:00:00|8595.11|8595.11|8596.8|8596.8|8596.8|8596.8|8594.49|8594.49|0
1704290700000|2024-01-03 14:05:00|8597.12|8597.12|8597.22|8597.22|8598.92|8598.92|8595.8|8595.8|0
1704291000000|2024-01-03 14:10:00|8596.22|8596.22|8599.86|8599.86|8602.5|8602.5|8596.22|8596.22|0
1704291300000|2024-01-03 14:15:00|8600.18|8600.18|8602.27|8602.27|8602.63|8602.63|8598.3|8598.3|0
1704291600000|2024-01-03 14:20:00|8601.27|8601.27|8597.19|8597.19|8601.27|8601.27|8589.41|8589.41|0
1704291900000|2024-01-03 14:25:00|8598.19|8598.19|8603.36|8603.36|8603.36|8603.36|8598.19|8598.19|0
1704292200000|2024-01-03 14:30:00|8603.48|8603.48|8607.17|8607.17|8611.63|8611.63|8600.66|8600.66|0
1704292500000|2024-01-03 14:35:00|8607.49|8607.49|8615.29|8615.29|8621.26|8621.26|8607.49|8607.49|0
1704292800000|2024-01-03 14:40:00|8617.11|8617.11|8621.86|8621.86|8624.94|8624.94|8617.11|8617.11|0
1704293100000|2024-01-03 14:45:00|8620.54|8620.54|8625.22|8625.22|8625.59|8625.59|8620.32|8620.32|0
1704293400000|2024-01-03 14:50:00|8625.54|8625.54|8623.48|8623.48|8631.58|8631.58|8623.36|8623.36|0
1704293700000|2024-01-03 14:55:00|8623.16|8623.16|8614.63|8614.63|8623.28|8623.28|8611.68|8611.68|0
1704294000000|2024-01-03 15:00:00|8614.95|8614.95|8617.37|8617.37|8622.73|8622.73|8610.98|8610.98|0
1704294300000|2024-01-03 15:05:00|8617.61|8617.61|8622.62|8622.62|8626.49|8626.49|8617.61|8617.61|0
1704294600000|2024-01-03 15:10:00|8624.44|8624.44|8620.61|8620.61|8627.97|8627.97|8615.29|8615.29|0
1704294900000|2024-01-03 15:15:00|8620.93|8620.93|8619.23|8619.23|8621.93|8621.93|8616.83|8616.83|0
1704295200000|2024-01-03 15:20:00|8620.23|8620.23|8624.44|8624.44|8625.38|8625.38|8616.97|8616.97|0
1704295500000|2024-01-03 15:25:00|8625.44|8625.44|8630.78|8630.78|8634.6|8634.6|8624.44|8624.44|0
1704295800000|2024-01-03 15:30:00|8631.1|8631.1|8622.42|8622.42|8632.66|8632.66|8621.54|8621.54|0
1704296100000|2024-01-03 15:35:00|8620.6|8620.6|8615.33|8615.33|8624.82|8624.82|8615.33|8615.33|0
1704296400000|2024-01-03 15:40:00|8614.33|8614.33|8626.22|8626.22|8627.22|8627.22|8614.2|8614.2|0
1704296700000|2024-01-03 15:45:00|8626.47|8626.47|8619.68|8619.68|8629.91|8629.91|8619.68|8619.68|0
1704297000000|2024-01-03 15:50:00|8619.36|8619.36|8613.03|8613.03|8626.16|8626.16|8613.03|8613.03|0
1704297300000|2024-01-03 15:55:00|8614.03|8614.03|8616.54|8616.54|8618.04|8618.04|8611.88|8611.88|0
1704297600000|2024-01-03 16:00:00|8616.78|8616.78|8619.54|8619.54|8619.66|8619.66|8613.03|8613.03|0
1704297900000|2024-01-03 16:05:00|8619.86|8619.86|8615.92|8615.92|8619.86|8619.86|8615.92|8615.92|0
1704298200000|2024-01-03 16:10:00|8614.1|8614.1|8610.66|8610.66|8615.92|8615.92|8606.57|8606.57|0
1704298500000|2024-01-03 16:15:00|8610.98|8610.98|8606.97|8606.97|8613.92|8613.92|8606.65|8606.65|0
1704298800000|2024-01-03 16:20:00|8607.97|8607.97|8622.05|8622.05|8622.05|8622.05|8604.55|8604.55|0
1704299100000|2024-01-03 16:25:00|8621.73|8621.73|8625.05|8625.05|8627.05|8627.05|8621.73|8621.73|0
1704356100000|2024-01-04 08:15:00|8667.71|8667.71|8687.63|8687.63|8687.63|8687.63|8666.39|8666.39|0
1704356400000|2024-01-04 08:20:00|8687.95|8687.95|8693.92|8693.92|8703.83|8703.83|8687.71|8687.71|0
1704356700000|2024-01-04 08:25:00|8695.74|8695.74|8682.71|8682.71|8700.7|8700.7|8682.66|8682.66|0
1704357000000|2024-01-04 08:30:00|8682.07|8682.07|8678.87|8678.87|8683.89|8683.89|8676.19|8676.19|0
1704357300000|2024-01-04 08:35:00|8680.7|8680.7|8688.35|8688.35|8691.18|8691.18|8680.7|8680.7|0
1704357600000|2024-01-04 08:40:00|8688.83|8688.83|8685.95|8685.95|8690.66|8690.66|8679.92|8679.92|0
1704357900000|2024-01-04 08:45:00|8685.31|8685.31|8678.94|8678.94|8685.31|8685.31|8673.57|8673.57|0
1704358200000|2024-01-04 08:50:00|8677.12|8677.12|8687.72|8687.72|8691.22|8691.22|8674.3|8674.3|0
1704358500000|2024-01-04 08:55:00|8689.54|8689.54|8666.24|8666.24|8689.86|8689.86|8666.24|8666.24|0
1704358800000|2024-01-04 09:00:00|8667.24|8667.24|8653.62|8653.62|8671.37|8671.37|8653.62|8653.62|0
1704359100000|2024-01-04 09:05:00|8653.74|8653.74|8650.83|8650.83|8657.2|8657.2|8649.01|8649.01|0
1704359400000|2024-01-04 09:10:00|8651.83|8651.83|8647.05|8647.05|8651.83|8651.83|8646.05|8646.05|0
1704359700000|2024-01-04 09:15:00|8647.37|8647.37|8661.46|8661.46|8664.11|8664.11|8647.25|8647.25|0
1704360000000|2024-01-04 09:20:00|8660.82|8660.82|8670.43|8670.43|8670.43|8670.43|8660.82|8660.82|0
1704360300000|2024-01-04 09:25:00|8669.43|8669.43|8678.38|8678.38|8682.15|8682.15|8669.03|8669.03|0
1704360600000|2024-01-04 09:30:00|8679.34|8679.34|8676.06|8676.06|8679.34|8679.34|8676.06|8676.06|0
1704360900000|2024-01-04 09:35:00|8674.24|8674.24|8674|8674|8674.36|8674.36|8668.59|8668.59|0
1704361200000|2024-01-04 09:40:00|8673|8673|8677.57|8677.57|8680.39|8680.39|8673|8673|0
1704361500000|2024-01-04 09:45:00|8675.74|8675.74|8675.54|8675.54|8677.37|8677.37|8669.77|8669.77|0
1704361800000|2024-01-04 09:50:00|8675.22|8675.22|8671.79|8671.79|8677.74|8677.74|8671.79|8671.79|0
1704362100000|2024-01-04 09:55:00|8671.31|8671.31|8679.99|8679.99|8680.86|8680.86|8671.31|8671.31|0
1704362400000|2024-01-04 10:00:00|8681.82|8681.82|8679.82|8679.82|8682.73|8682.73|8677.46|8677.46|0
1704362700000|2024-01-04 10:05:00|8680.46|8680.46|8675.35|8675.35|8680.46|8680.46|8673.52|8673.52|0
1704363000000|2024-01-04 10:10:00|8675.03|8675.03|8681.06|8681.06|8682.88|8682.88|8674.71|8674.71|0
1704363300000|2024-01-04 10:15:00|8682.06|8682.06|8691.13|8691.13|8691.37|8691.37|8682.06|8682.06|0
1704363600000|2024-01-04 10:20:00|8691.37|8691.37|8691.25|8691.25|8694.95|8694.95|8689.75|8689.75|0
1704363900000|2024-01-04 10:25:00|8691.89|8691.89|8690.28|8690.28|8694.65|8694.65|8690.16|8690.16|0
1704364200000|2024-01-04 10:30:00|8689.32|8689.32|8696.83|8696.83|8698.65|8698.65|8689|8689|0
1704364500000|2024-01-04 10:35:00|8696.95|8696.95|8703.96|8703.96|8704.68|8704.68|8695.25|8695.25|0
1704364800000|2024-01-04 10:40:00|8704.6|8704.6|8703.16|8703.16|8705.85|8705.85|8699.52|8699.52|0
1704365100000|2024-01-04 10:45:00|8702.84|8702.84|8701.02|8701.02|8702.84|8702.84|8700.9|8700.9|0
1704365400000|2024-01-04 10:50:00|8700.02|8700.02|8709.49|8709.49|8709.49|8709.49|8698.85|8698.85|0
1704365700000|2024-01-04 10:55:00|8710.49|8710.49|8720.39|8720.39|8720.39|8720.39|8708.98|8708.98|0
1704366000000|2024-01-04 11:00:00|8720.64|8720.64|8723.9|8723.9|8725.72|8725.72|8720.64|8720.64|0
1704366300000|2024-01-04 11:05:00|8725.72|8725.72|8722.2|8722.2|8725.72|8725.72|8722.2|8722.2|0
1704366600000|2024-01-04 11:10:00|8723.2|8723.2|8719.74|8719.74|8724.39|8724.39|8719.42|8719.42|0
1704366900000|2024-01-04 11:15:00|8719.49|8719.49|8729.82|8729.82|8729.82|8729.82|8719.49|8719.49|0
1704367200000|2024-01-04 11:20:00|8731.64|8731.64|8731.6|8731.6|8732.6|8732.6|8727.46|8727.46|0
1704367500000|2024-01-04 11:25:00|8730.6|8730.6|8728.45|8728.45|8731.6|8731.6|8727.49|8727.49|0
1704367800000|2024-01-04 11:30:00|8727.45|8727.45|8719.62|8719.62|8727.45|8727.45|8717.8|8717.8|0
1704368100000|2024-01-04 11:35:00|8719.37|8719.37|8700.67|8700.67|8719.37|8719.37|8697.03|8697.03|0
1704368400000|2024-01-04 11:40:00|8700.43|8700.43|8698.24|8698.24|8700.92|8700.92|8696.91|8696.91|0
1704368700000|2024-01-04 11:45:00|8699.24|8699.24|8706.21|8706.21|8706.21|8706.21|8695.91|8695.91|0
1704369000000|2024-01-04 11:50:00|8706.45|8706.45|8706.04|8706.04|8709.19|8709.19|8704.2|8704.2|0
1704369300000|2024-01-04 11:55:00|8707.86|8707.86|8720.19|8720.19|8720.19|8720.19|8706.04|8706.04|0
1704369600000|2024-01-04 12:00:00|8719.87|8719.87|8700.43|8700.43|8719.87|8719.87|8700.07|8700.07|0
1704369900000|2024-01-04 12:05:00|8698.61|8698.61|8703.55|8703.55|8705.38|8705.38|8696.59|8696.59|0
1704370200000|2024-01-04 12:10:00|8705.38|8705.38|8705|8705|8705.38|8705.38|8696.78|8696.78|0
1704370500000|2024-01-04 12:15:00|8704.68|8704.68|8709.83|8709.83|8709.83|8709.83|8704.68|8704.68|0
1704370800000|2024-01-04 12:20:00|8709.71|8709.71|8717.83|8717.83|8717.83|8717.83|8709.07|8709.07|0
1704371100000|2024-01-04 12:25:00|8717.95|8717.95|8718.75|8718.75|8719.54|8719.54|8714.63|8714.63|0
1704371400000|2024-01-04 12:30:00|8718.43|8718.43|8723.85|8723.85|8723.98|8723.98|8715.89|8715.89|0
1704371700000|2024-01-04 12:35:00|8722.03|8722.03|8713.98|8713.98|8725.02|8725.02|8713.98|8713.98|0
1704372000000|2024-01-04 12:40:00|8715.8|8715.8|8718.44|8718.44|8720.38|8720.38|8715.24|8715.24|0
1704372300000|2024-01-04 12:45:00|8716.61|8716.61|8706.2|8706.2|8716.61|8716.61|8704.38|8704.38|0
1704372600000|2024-01-04 12:50:00|8706.08|8706.08|8710.67|8710.67|8710.67|8710.67|8700.19|8700.19|0
1704372900000|2024-01-04 12:55:00|8712.49|8712.49|8715.4|8715.4|8715.4|8715.4|8712.49|8712.49|0
1704373200000|2024-01-04 13:00:00|8715.27|8715.27|8710.13|8710.13|8715.4|8715.4|8708.31|8708.31|0
1704373500000|2024-01-04 13:05:00|8709.49|8709.49|8709.61|8709.61|8712.44|8712.44|8706.15|8706.15|0
1704373800000|2024-01-04 13:10:00|8709.49|8709.49|8703.76|8703.76|8709.49|8709.49|8697.67|8697.67|0
1704374100000|2024-01-04 13:15:00|8701.93|8701.93|8706|8706|8707.34|8707.34|8699.81|8699.81|0
1704374400000|2024-01-04 13:20:00|8704.18|8704.18|8705.27|8705.27|8705.27|8705.27|8697.04|8697.04|0
1704374700000|2024-01-04 13:25:00|8705.51|8705.51|8694.25|8694.25|8705.51|8705.51|8692.46|8692.46|0
1704375000000|2024-01-04 13:30:00|8693.24|8693.24|8680.59|8680.59|8695|8695|8677.77|8677.77|0
1704375300000|2024-01-04 13:35:00|8679.59|8679.59|8671.74|8671.74|8682.59|8682.59|8669.92|8669.92|0
1704375600000|2024-01-04 13:40:00|8670.74|8670.74|8664.26|8664.26|8671.81|8671.81|8662.07|8662.07|0
1704375900000|2024-01-04 13:45:00|8664.09|8664.09|8670.78|8670.78|8672.3|8672.3|8664.09|8664.09|0
1704376200000|2024-01-04 13:50:00|8671.1|8671.1|8675.76|8675.76|8675.76|8675.76|8671.1|8671.1|0
1704376500000|2024-01-04 13:55:00|8676.08|8676.08|8675.26|8675.26|8683.47|8683.47|8675.26|8675.26|0
1704376800000|2024-01-04 14:00:00|8673.44|8673.44|8683.36|8683.36|8685.15|8685.15|8673.44|8673.44|0
1704377100000|2024-01-04 14:05:00|8684.36|8684.36|8684.56|8684.56|8688.3|8688.3|8680.39|8680.39|0
1704377400000|2024-01-04 14:10:00|8684.44|8684.44|8689.31|8689.31|8691.13|8691.13|8682.61|8682.61|0
1704377700000|2024-01-04 14:15:00|8688.31|8688.31|8690.06|8690.06|8691.88|8691.88|8686.48|8686.48|0
1704378000000|2024-01-04 14:20:00|8688.24|8688.24|8695.45|8695.45|8695.45|8695.45|8688.24|8688.24|0
1704378300000|2024-01-04 14:25:00|8696.45|8696.45|8692.63|8692.63|8696.45|8696.45|8688.16|8688.16|0
1704378600000|2024-01-04 14:30:00|8693.63|8693.63|8706.89|8706.89|8708.89|8708.89|8693.63|8693.63|0
1704378900000|2024-01-04 14:35:00|8706.57|8706.57|8712.95|8712.95|8712.95|8712.95|8706.25|8706.25|0
1704379200000|2024-01-04 14:40:00|8713.95|8713.95|8717.44|8717.44|8717.56|8717.56|8708.42|8708.42|0
1704379500000|2024-01-04 14:45:00|8717.56|8717.56|8708.84|8708.84|8717.56|8717.56|8706.57|8706.57|0
1704379800000|2024-01-04 14:50:00|8709.84|8709.84|8709.52|8709.52|8710.96|8710.96|8705.87|8705.87|0
1704380100000|2024-01-04 14:55:00|8709.4|8709.4|8701.32|8701.32|8709.84|8709.84|8697.3|8697.3|0
1704380400000|2024-01-04 15:00:00|8701.57|8701.57|8713.54|8713.54|8715.36|8715.36|8700.19|8700.19|0
1704380700000|2024-01-04 15:05:00|8713.86|8713.86|8723.31|8723.31|8724.31|8724.31|8713.86|8713.86|0
1704381000000|2024-01-04 15:10:00|8724.31|8724.31|8724.99|8724.99|8727.37|8727.37|8721.54|8721.54|0
1704381300000|2024-01-04 15:15:00|8723.17|8723.17|8726.78|8726.78|8728.6|8728.6|8721.97|8721.97|0
1704381600000|2024-01-04 15:20:00|8727.1|8727.1|8723.22|8723.22|8727.86|8727.86|8723.22|8723.22|0
1704381900000|2024-01-04 15:25:00|8723.54|8723.54|8718.97|8718.97|8728.62|8728.62|8717.83|8717.83|0
1704382200000|2024-01-04 15:30:00|8719.61|8719.61|8721.24|8721.24|8725.76|8725.76|8719.12|8719.12|0
1704382500000|2024-01-04 15:35:00|8720.92|8720.92|8730.84|8730.84|8731.66|8731.66|8720.42|8720.42|0
1704382800000|2024-01-04 15:40:00|8729.84|8729.84|8731.79|8731.79|8734.73|8734.73|8727.77|8727.77|0
1704383100000|2024-01-04 15:45:00|8733.62|8733.62|8742.34|8742.34|8743.35|8743.35|8733.52|8733.52|0
1704383400000|2024-01-04 15:50:00|8742.47|8742.47|8744.18|8744.18|8744.42|8744.42|8740.34|8740.34|0
1704383700000|2024-01-04 15:55:00|8745.18|8745.18|8744.44|8744.44|8748.95|8748.95|8742.62|8742.62|0
1704384000000|2024-01-04 16:00:00|8746.27|8746.27|8745.84|8745.84|8748.55|8748.55|8745.08|8745.08|0
1704384300000|2024-01-04 16:05:00|8743.84|8743.84|8746.79|8746.79|8747.11|8747.11|8741.02|8741.02|0
1704384600000|2024-01-04 16:10:00|8747.79|8747.79|8752.87|8752.87|8753.19|8753.19|8747.79|8747.79|0
1704384900000|2024-01-04 16:15:00|8753.07|8753.07|8751.89|8751.89|8755.01|8755.01|8750.07|8750.07|0
1704385200000|2024-01-04 16:20:00|8751.57|8751.57|8755.05|8755.05|8755.05|8755.05|8749.84|8749.84|0
1704385500000|2024-01-04 16:25:00|8755.29|8755.29|8756.22|8756.22|8761.25|8761.25|8753.47|8753.47|0
1704442500000|2024-01-05 08:15:00|8719.75|8719.75|8709.82|8709.82|8719.75|8719.75|8707.64|8707.64|0
1704442800000|2024-01-05 08:20:00|8708.82|8708.82|8700.16|8700.16|8714.85|8714.85|8700.16|8700.16|0
1704443100000|2024-01-05 08:25:00|8702.16|8702.16|8708.86|8708.86|8711.45|8711.45|8702.16|8702.16|0
1704443400000|2024-01-05 08:30:00|8708.54|8708.54|8711.09|8711.09|8711.64|8711.64|8704.74|8704.74|0
1704443700000|2024-01-05 08:35:00|8710.09|8710.09|8713.67|8713.67|8718.76|8718.76|8710.09|8710.09|0
1704444000000|2024-01-05 08:40:00|8714.31|8714.31|8711.78|8711.78|8714.42|8714.42|8709.96|8709.96|0
1704444300000|2024-01-05 08:45:00|8710.78|8710.78|8708.01|8708.01|8710.78|8710.78|8706.32|8706.32|0
1704444600000|2024-01-05 08:50:00|8707.77|8707.77|8708.81|8708.81|8710.6|8710.6|8705.95|8705.95|0
1704444900000|2024-01-05 08:55:00|8708.69|8708.69|8696.28|8696.28|8710|8710|8696.28|8696.28|0
1704445200000|2024-01-05 09:00:00|8695.96|8695.96|8680.86|8680.86|8695.96|8695.96|8680.86|8680.86|0
1704445500000|2024-01-05 09:05:00|8680.54|8680.54|8671.55|8671.55|8680.54|8680.54|8669.55|8669.55|0
1704445800000|2024-01-05 09:10:00|8670.55|8670.55|8676.5|8676.5|8676.75|8676.75|8669.55|8669.55|0
1704446100000|2024-01-05 09:15:00|8678.32|8678.32|8676.38|8676.38|8678.7|8678.7|8670.55|8670.55|0
1704446400000|2024-01-05 09:20:00|8678.2|8678.2|8697.47|8697.47|8697.47|8697.47|8678.2|8678.2|0
1704446700000|2024-01-05 09:25:00|8697.15|8697.15|8691.76|8691.76|8699.98|8699.98|8691.76|8691.76|0
1704447000000|2024-01-05 09:30:00|8692.76|8692.76|8681.78|8681.78|8692.76|8692.76|8676.77|8676.77|0
1704447300000|2024-01-05 09:35:00|8681.66|8681.66|8679.26|8679.26|8681.78|8681.78|8677.19|8677.19|0
1704447600000|2024-01-05 09:40:00|8678.26|8678.26|8669.5|8669.5|8678.26|8678.26|8668.68|8668.68|0
1704447900000|2024-01-05 09:45:00|8669.4|8669.4|8666.73|8666.73|8671.55|8671.55|8665.73|8665.73|0
1704448200000|2024-01-05 09:50:00|8666.41|8666.41|8658.25|8658.25|8666.41|8666.41|8658.13|8658.13|0
1704448500000|2024-01-05 09:55:00|8659.25|8659.25|8650.87|8650.87|8662.57|8662.57|8650.87|8650.87|0
1704448800000|2024-01-05 10:00:00|8651.19|8651.19|8647.25|8647.25|8654.48|8654.48|8643.38|8643.38|0
1704449100000|2024-01-05 10:05:00|8647.57|8647.57|8649.13|8649.13|8652.91|8652.91|8644.87|8644.87|0
1704449400000|2024-01-05 10:10:00|8648.88|8648.88|8656.86|8656.86|8659.19|8659.19|8648.83|8648.83|0
1704449700000|2024-01-05 10:15:00|8657.87|8657.87|8652.57|8652.57|8660.2|8660.2|8648.75|8648.75|0
1704450000000|2024-01-05 10:20:00|8652.82|8652.82|8658.31|8658.31|8658.31|8658.31|8650.19|8650.19|0
1704450300000|2024-01-05 10:25:00|8657.99|8657.99|8657.23|8657.23|8658.23|8658.23|8655.23|8655.23|0
1704450600000|2024-01-05 10:30:00|8655.23|8655.23|8660.88|8660.88|8660.88|8660.88|8655.23|8655.23|0
1704450900000|2024-01-05 10:35:00|8657.23|8657.23|8658.55|8658.55|8659.43|8659.43|8657.23|8657.23|0
1704451200000|2024-01-05 10:40:00|8658.19|8658.19|8660.64|8660.64|8664.73|8664.73|8658.19|8658.19|0
1704451500000|2024-01-05 10:45:00|8660.32|8660.32|8657.13|8657.13|8660.64|8660.64|8655.62|8655.62|0
1704451800000|2024-01-05 10:50:00|8657.23|8657.23|8659.79|8659.79|8659.87|8659.87|8655.08|8655.08|0
1704452100000|2024-01-05 10:55:00|8659.67|8659.67|8658.3|8658.3|8665.01|8665.01|8658.3|8658.3|0
1704452400000|2024-01-05 11:00:00|8660.12|8660.12|8666.57|8666.57|8666.57|8666.57|8658.34|8658.34|0
1704452700000|2024-01-05 11:05:00|8666.77|8666.77|8655.66|8655.66|8667.86|8667.86|8655.66|8655.66|0
1704453000000|2024-01-05 11:10:00|8655.54|8655.54|8654.8|8654.8|8661.63|8661.63|8654.8|8654.8|0
1704453300000|2024-01-05 11:15:00|8655.8|8655.8|8650.69|8650.69|8655.8|8655.8|8650.01|8650.01|0
1704453600000|2024-01-05 11:20:00|8648.87|8648.87|8648.75|8648.75|8648.87|8648.87|8647.75|8647.75|0
1704453900000|2024-01-05 11:25:00|8648.63|8648.63|8653.58|8653.58|8658.22|8658.22|8648.63|8648.63|0
1704454200000|2024-01-05 11:30:00|8653.9|8653.9|8653.66|8653.66|8653.9|8653.9|8647.37|8647.37|0
1704454500000|2024-01-05 11:35:00|8653.54|8653.54|8654.6|8654.6|8655.1|8655.1|8653.28|8653.28|0
1704454800000|2024-01-05 11:40:00|8654.84|8654.84|8655.28|8655.28|8655.28|8655.28|8652.84|8652.84|0
1704455100000|2024-01-05 11:45:00|8657.1|8657.1|8659.49|8659.49|8661.07|8661.07|8654.28|8654.28|0
1704455400000|2024-01-05 11:50:00|8659.81|8659.81|8661.68|8661.68|8664.9|8664.9|8659.81|8659.81|0
1704455700000|2024-01-05 11:55:00|8662|8662|8665.88|8665.88|8665.88|8665.88|8659.93|8659.93|0
1704456000000|2024-01-05 12:00:00|8664.06|8664.06|8664.35|8664.35|8667.78|8667.78|8664.06|8664.06|0
1704456300000|2024-01-05 12:05:00|8663.35|8663.35|8655.88|8655.88|8663.35|8663.35|8655.88|8655.88|0
1704456600000|2024-01-05 12:10:00|8656.88|8656.88|8656.28|8656.28|8658.16|8658.16|8655.78|8655.78|0
1704456900000|2024-01-05 12:15:00|8658.1|8658.1|8659.56|8659.56|8661.7|8661.7|8658.1|8658.1|0
1704457200000|2024-01-05 12:20:00|8658.56|8658.56|8658.79|8658.79|8658.88|8658.88|8655.74|8655.74|0
1704457500000|2024-01-05 12:25:00|8658.47|8658.47|8655.67|8655.67|8658.79|8658.79|8655.67|8655.67|0
1704457800000|2024-01-05 12:30:00|8655.35|8655.35|8657.46|8657.46|8659.28|8659.28|8655.35|8655.35|0
1704458100000|2024-01-05 12:35:00|8657.34|8657.34|8657.23|8657.23|8659.18|8659.18|8657.1|8657.1|0
1704458400000|2024-01-05 12:40:00|8656.23|8656.23|8652.64|8652.64|8656.23|8656.23|8651.95|8651.95|0
1704458700000|2024-01-05 12:45:00|8652.77|8652.77|8650.09|8650.09|8653.28|8653.28|8650.09|8650.09|0
1704459000000|2024-01-05 12:50:00|8649.77|8649.77|8650.3|8650.3|8652.31|8652.31|8649.77|8649.77|0
1704459300000|2024-01-05 12:55:00|8651.3|8651.3|8654.01|8654.01|8654.49|8654.49|8651.3|8651.3|0
1704459600000|2024-01-05 13:00:00|8654.13|8654.13|8651.31|8651.31|8654.13|8654.13|8649.48|8649.48|0
1704459900000|2024-01-05 13:05:00|8649.3|8649.3|8651.11|8651.11|8651.11|8651.11|8645.58|8645.58|0
1704460200000|2024-01-05 13:10:00|8652.11|8652.11|8663.11|8663.11|8663.11|8663.11|8652.11|8652.11|0
1704460500000|2024-01-05 13:15:00|8664.11|8664.11|8668.09|8668.09|8668.45|8668.45|8664.11|8664.11|0
1704460800000|2024-01-05 13:20:00|8669.91|8669.91|8664.39|8664.39|8672.73|8672.73|8664.39|8664.39|0
1704461100000|2024-01-05 13:25:00|8664.27|8664.27|8668.04|8668.04|8672|8672|8664.27|8664.27|0
1704461400000|2024-01-05 13:30:00|8667.04|8667.04|8656.32|8656.32|8669.97|8669.97|8654.18|8654.18|0
1704461700000|2024-01-05 13:35:00|8658.32|8658.32|8648.64|8648.64|8659.5|8659.5|8647.64|8647.64|0
1704462000000|2024-01-05 13:40:00|8646.64|8646.64|8656.47|8656.47|8656.47|8656.47|8645.83|8645.83|0
1704462300000|2024-01-05 13:45:00|8656.34|8656.34|8668.55|8668.55|8668.71|8668.71|8656.34|8656.34|0
1704462600000|2024-01-05 13:50:00|8668.87|8668.87|8676.29|8676.29|8676.29|8676.29|8668.8|8668.8|0
1704462900000|2024-01-05 13:55:00|8677.29|8677.29|8667.15|8667.15|8677.29|8677.29|8664.87|8664.87|0
1704463200000|2024-01-05 14:00:00|8667.63|8667.63|8674.4|8674.4|8674.4|8674.4|8665.84|8665.84|0
1704463500000|2024-01-05 14:05:00|8672.58|8672.58|8667.73|8667.73|8672.58|8672.58|8667.61|8667.61|0
1704463800000|2024-01-05 14:10:00|8667.41|8667.41|8670.64|8670.64|8670.96|8670.96|8665.12|8665.12|0
1704464100000|2024-01-05 14:15:00|8669.64|8669.64|8669.93|8669.93|8672.6|8672.6|8669.52|8669.52|0
1704464400000|2024-01-05 14:20:00|8669.81|8669.81|8670.49|8670.49|8670.96|8670.96|8667.31|8667.31|0
1704464700000|2024-01-05 14:25:00|8671.5|8671.5|8671.84|8671.84|8676.4|8676.4|8671.5|8671.5|0
1704465000000|2024-01-05 14:30:00|8673.67|8673.67|8674.54|8674.54|8679.19|8679.19|8670.99|8670.99|0
1704465300000|2024-01-05 14:35:00|8674.44|8674.44|8678.89|8678.89|8680.21|8680.21|8673.32|8673.32|0
1704465600000|2024-01-05 14:40:00|8677.89|8677.89|8685.53|8685.53|8688.15|8688.15|8677.89|8677.89|0
1704465900000|2024-01-05 14:45:00|8687.35|8687.35|8690.29|8690.29|8693.18|8693.18|8686.53|8686.53|0
1704466200000|2024-01-05 14:50:00|8692.11|8692.11|8697.28|8697.28|8699.72|8699.72|8691.73|8691.73|0
1704466500000|2024-01-05 14:55:00|8696.28|8696.28|8692.84|8692.84|8696.41|8696.41|8688.33|8688.33|0
1704466800000|2024-01-05 15:00:00|8693.48|8693.48|8697.98|8697.98|8702.3|8702.3|8692.06|8692.06|0
1704467100000|2024-01-05 15:05:00|8698.3|8698.3|8704.65|8704.65|8705.63|8705.63|8698.3|8698.3|0
1704467400000|2024-01-05 15:10:00|8704.77|8704.77|8711.28|8711.28|8711.68|8711.68|8703.35|8703.35|0
1704467700000|2024-01-05 15:15:00|8711.41|8711.41|8707.42|8707.42|8711.89|8711.89|8705.28|8705.28|0
1704468000000|2024-01-05 15:20:00|8707.26|8707.26|8708.09|8708.09|8710.01|8710.01|8705.53|8705.53|0
1704468300000|2024-01-05 15:25:00|8707.84|8707.84|8706.88|8706.88|8709.49|8709.49|8705.75|8705.75|0
1704468600000|2024-01-05 15:30:00|8706.75|8706.75|8717.69|8717.69|8717.69|8717.69|8703.17|8703.17|0
1704468900000|2024-01-05 15:35:00|8717.44|8717.44|8719.34|8719.34|8722.04|8722.04|8716.64|8716.64|0
1704469200000|2024-01-05 15:40:00|8719.22|8719.22|8726.3|8726.3|8728.12|8728.12|8719.1|8719.1|0
1704469500000|2024-01-05 15:45:00|8726.47|8726.47|8723.45|8723.45|8727.35|8727.35|8721.63|8721.63|0
1704469800000|2024-01-05 15:50:00|8723.13|8723.13|8719.97|8719.97|8723.13|8723.13|8716.69|8716.69|0
1704470100000|2024-01-05 15:55:00|8720.29|8720.29|8729.87|8729.87|8729.87|8729.87|8719.66|8719.66|0
1704470400000|2024-01-05 16:00:00|8730.75|8730.75|8722.29|8722.29|8731.2|8731.2|8721.29|8721.29|0
1704470700000|2024-01-05 16:05:00|8720.47|8720.47|8714.72|8714.72|8721.47|8721.47|8712.94|8712.94|0
1704471000000|2024-01-05 16:10:00|8715.04|8715.04|8713.67|8713.67|8715.16|8715.16|8709.85|8709.85|0
1704471300000|2024-01-05 16:15:00|8715.5|8715.5|8712.57|8712.57|8715.67|8715.67|8712.37|8712.37|0
1704471600000|2024-01-05 16:20:00|8712.45|8712.45|8712.22|8712.22|8714.45|8714.45|8709.91|8709.91|0
1704471900000|2024-01-05 16:25:00|8712.54|8712.54|8716.54|8716.54|8719.42|8719.42|8712.54|8712.54|0
1704701700000|2024-01-08 08:15:00|8750.97|8750.97|8766.44|8766.44|8767.51|8767.51|8748.28|8748.28|0
1704702000000|2024-01-08 08:20:00|8765.44|8765.44|8762.16|8762.16|8767.44|8767.44|8759.15|8759.15|0
1704702300000|2024-01-08 08:25:00|8763.98|8763.98|8770.49|8770.49|8774.49|8774.49|8762.66|8762.66|0
1704702600000|2024-01-08 08:30:00|8772.73|8772.73|8792.46|8792.46|8792.78|8792.78|8771.89|8771.89|0
1704702900000|2024-01-08 08:35:00|8793.47|8793.47|8793.39|8793.39|8795.39|8795.39|8781.63|8781.63|0
1704703200000|2024-01-08 08:40:00|8793.07|8793.07|8807.72|8807.72|8809.62|8809.62|8791.07|8791.07|0
1704703500000|2024-01-08 08:45:00|8809.72|8809.72|8810.28|8810.28|8810.28|8810.28|8797.63|8797.63|0
1704703800000|2024-01-08 08:50:00|8811.28|8811.28|8798.98|8798.98|8813.16|8813.16|8798.98|8798.98|0
1704704100000|2024-01-08 08:55:00|8797.16|8797.16|8805.62|8805.62|8808.13|8808.13|8794.79|8794.79|0
1704704400000|2024-01-08 09:00:00|8805.3|8805.3|8791.25|8791.25|8805.3|8805.3|8787.25|8787.25|0
1704704700000|2024-01-08 09:05:00|8791.42|8791.42|8794.95|8794.95|8796.1|8796.1|8791.1|8791.1|0
1704705000000|2024-01-08 09:10:00|8791.95|8791.95|8774.13|8774.13|8791.95|8791.95|8774.13|8774.13|0
1704705300000|2024-01-08 09:15:00|8773.17|8773.17|8777.85|8777.85|8779.4|8779.4|8771.49|8771.49|0
1704705600000|2024-01-08 09:20:00|8776.03|8776.03|8765.6|8765.6|8778.63|8778.63|8764.78|8764.78|0
1704705900000|2024-01-08 09:25:00|8765.28|8765.28|8756.47|8756.47|8767.92|8767.92|8755.15|8755.15|0
1704706200000|2024-01-08 09:30:00|8755.83|8755.83|8726.68|8726.68|8756.47|8756.47|8726.68|8726.68|0
1704706500000|2024-01-08 09:35:00|8725.68|8725.68|8728.52|8728.52|8732.61|8732.61|8725.68|8725.68|0
1704706800000|2024-01-08 09:40:00|8727.52|8727.52|8731.81|8731.81|8732.81|8732.81|8722.88|8722.88|0
1704707100000|2024-01-08 09:45:00|8733.63|8733.63|8738.16|8738.16|8740.5|8740.5|8733.63|8733.63|0
1704707400000|2024-01-08 09:50:00|8740.16|8740.16|8753.3|8753.3|8753.3|8753.3|8740.16|8740.16|0
1704707700000|2024-01-08 09:55:00|8752.3|8752.3|8754.53|8754.53|8756.36|8756.36|8748.98|8748.98|0
1704708000000|2024-01-08 10:00:00|8753.89|8753.89|8756.19|8756.19|8756.19|8756.19|8752.25|8752.25|0
1704708300000|2024-01-08 10:05:00|8758.01|8758.01|8771.52|8771.52|8771.52|8771.52|8758.01|8758.01|0
1704708600000|2024-01-08 10:10:00|8773.52|8773.52|8773.61|8773.61|8774.41|8774.41|8771.33|8771.33|0
1704708900000|2024-01-08 10:15:00|8775.43|8775.43|8777.81|8777.81|8781.22|8781.22|8775.43|8775.43|0
1704709200000|2024-01-08 10:20:00|8778.81|8778.81|8786.08|8786.08|8786.96|8786.96|8778.81|8778.81|0
1704709500000|2024-01-08 10:25:00|8785.08|8785.08|8786.03|8786.03|8786.51|8786.51|8781.78|8781.78|0
1704709800000|2024-01-08 10:30:00|8787.85|8787.85|8789.5|8789.5|8789.5|8789.5|8787.03|8787.03|0
1704710100000|2024-01-08 10:35:00|8787.18|8787.18|8791.44|8791.44|8795.27|8795.27|8787.12|8787.12|0
1704710400000|2024-01-08 10:40:00|8791.11|8791.11|8789.03|8789.03|8791.19|8791.19|8787.4|8787.4|0
1704710700000|2024-01-08 10:45:00|8789.35|8789.35|8781.74|8781.74|8790.04|8790.04|8781.62|8781.62|0
1704711000000|2024-01-08 10:50:00|8781.5|8781.5|8781.73|8781.73|8781.73|8781.73|8778.78|8778.78|0
1704711300000|2024-01-08 10:55:00|8781.41|8781.41|8782.48|8782.48|8784.31|8784.31|8781.41|8781.41|0
1704711600000|2024-01-08 11:00:00|8782.17|8782.17|8783.22|8783.22|8783.54|8783.54|8781.3|8781.3|0
1704711900000|2024-01-08 11:05:00|8782.74|8782.74|8784.92|8784.92|8785.92|8785.92|8779.28|8779.28|0
1704712200000|2024-01-08 11:10:00|8784.8|8784.8|8791.89|8791.89|8792.72|8792.72|8783.8|8783.8|0
1704712500000|2024-01-08 11:15:00|8795.53|8795.53|8792.07|8792.07|8795.53|8795.53|8789.87|8789.87|0
1704712800000|2024-01-08 11:20:00|8793.07|8793.07|8793.56|8793.56|8796.17|8796.17|8793.07|8793.07|0
1704713100000|2024-01-08 11:25:00|8793.68|8793.68|8794.24|8794.24|8797.9|8797.9|8792.9|8792.9|0
1704713400000|2024-01-08 11:30:00|8795.24|8795.24|8802.13|8802.13|8802.13|8802.13|8793.08|8793.08|0
1704713700000|2024-01-08 11:35:00|8800.13|8800.13|8798.95|8798.95|8801.25|8801.25|8798.63|8798.63|0
1704714000000|2024-01-08 11:40:00|8798.63|8798.63|8809.12|8809.12|8814.22|8814.22|8798.63|8798.63|0
1704714300000|2024-01-08 11:45:00|8808.8|8808.8|8810.9|8810.9|8812.9|8812.9|8807.8|8807.8|0
1704714600000|2024-01-08 11:50:00|8808.9|8808.9|8806.82|8806.82|8808.9|8808.9|8803.43|8803.43|0
1704714900000|2024-01-08 11:55:00|8807.82|8807.82|8806.52|8806.52|8809.69|8809.69|8803.68|8803.68|0
1704715200000|2024-01-08 12:00:00|8807.52|8807.52|8813.18|8813.18|8813.18|8813.18|8803.88|8803.88|0
1704715500000|2024-01-08 12:05:00|8814.18|8814.18|8817.93|8817.93|8818.11|8818.11|8812.97|8812.97|0
1704715800000|2024-01-08 12:10:00|8817.81|8817.81|8814.95|8814.95|8821.11|8821.11|8814.95|8814.95|0
1704716100000|2024-01-08 12:15:00|8813.95|8813.95|8821.06|8821.06|8821.06|8821.06|8813.95|8813.95|0
1704716400000|2024-01-08 12:20:00|8821.38|8821.38|8819.48|8819.48|8823.5|8823.5|8819.36|8819.36|0
1704716700000|2024-01-08 12:25:00|8819.28|8819.28|8818.52|8818.52|8822.91|8822.91|8818.52|8818.52|0
1704717000000|2024-01-08 12:30:00|8818.84|8818.84|8832.04|8832.04|8832.04|8832.04|8818.84|8818.84|0
1704717300000|2024-01-08 12:35:00|8831.04|8831.04|8829.83|8829.83|8834.2|8834.2|8828.66|8828.66|0
1704717600000|2024-01-08 12:40:00|8829.19|8829.19|8832.09|8832.09|8832.41|8832.41|8827.87|8827.87|0
1704717900000|2024-01-08 12:45:00|8831.89|8831.89|8831.21|8831.21|8835.04|8835.04|8828.67|8828.67|0
1704718200000|2024-01-08 12:50:00|8831.09|8831.09|8833.24|8833.24|8833.88|8833.88|8830.91|8830.91|0
1704718500000|2024-01-08 12:55:00|8833.88|8833.88|8837.3|8837.3|8837.3|8837.3|8833.88|8833.88|0
1704718800000|2024-01-08 13:00:00|8837.42|8837.42|8851.11|8851.11|8851.11|8851.11|8837.42|8837.42|0
1704719100000|2024-01-08 13:05:00|8851.43|8851.43|8843.74|8843.74|8851.43|8851.43|8841.49|8841.49|0
1704719400000|2024-01-08 13:10:00|8844.06|8844.06|8841.86|8841.86|8844.38|8844.38|8839.79|8839.79|0
1704719700000|2024-01-08 13:15:00|8843.69|8843.69|8850.1|8850.1|8855.78|8855.78|8843.69|8843.69|0
1704720000000|2024-01-08 13:20:00|8850.2|8850.2|8855.49|8855.49|8856.32|8856.32|8850.1|8850.1|0
1704720300000|2024-01-08 13:25:00|8855.61|8855.61|8862.79|8862.79|8863.88|8863.88|8855.61|8855.61|0
1704720600000|2024-01-08 13:30:00|8863.11|8863.11|8871.56|8871.56|8878.39|8878.39|8863.11|8863.11|0
1704720900000|2024-01-08 13:35:00|8869.56|8869.56|8859.47|8859.47|8870.56|8870.56|8859.47|8859.47|0
1704721200000|2024-01-08 13:40:00|8859.79|8859.79|8859.51|8859.51|8860.79|8860.79|8856.7|8856.7|0
1704721500000|2024-01-08 13:45:00|8858.51|8858.51|8851.24|8851.24|8858.51|8858.51|8850.12|8850.12|0
1704721800000|2024-01-08 13:50:00|8851.56|8851.56|8846.58|8846.58|8851.56|8851.56|8846.38|8846.38|0
1704722100000|2024-01-08 13:55:00|8844.76|8844.76|8843.19|8843.19|8848.54|8848.54|8841.19|8841.19|0
1704722400000|2024-01-08 14:00:00|8843.51|8843.51|8842.44|8842.44|8846.2|8846.2|8842.44|8842.44|0
1704722700000|2024-01-08 14:05:00|8842.19|8842.19|8843.4|8843.4|8843.4|8843.4|8837.13|8837.13|0
1704723000000|2024-01-08 14:10:00|8843.72|8843.72|8845.95|8845.95|8845.95|8845.95|8840.13|8840.13|0
1704723300000|2024-01-08 14:15:00|8845.63|8845.63|8852.87|8852.87|8853.79|8853.79|8845.63|8845.63|0
1704723600000|2024-01-08 14:20:00|8852.77|8852.77|8849.82|8849.82|8852.77|8852.77|8847.3|8847.3|0
1704723900000|2024-01-08 14:25:00|8848.82|8848.82|8851.88|8851.88|8853.7|8853.7|8848.82|8848.82|0
1704724200000|2024-01-08 14:30:00|8853.7|8853.7|8844.89|8844.89|8855.02|8855.02|8840.43|8840.43|0
1704724500000|2024-01-08 14:35:00|8844.79|8844.79|8827.63|8827.63|8844.79|8844.79|8827.63|8827.63|0
1704724800000|2024-01-08 14:40:00|8825.81|8825.81|8823.95|8823.95|8825.81|8825.81|8819.88|8819.88|0
1704725100000|2024-01-08 14:45:00|8824.15|8824.15|8827.39|8827.39|8831.41|8831.41|8822.05|8822.05|0
1704725400000|2024-01-08 14:50:00|8827.29|8827.29|8819.06|8819.06|8827.29|8827.29|8817.18|8817.18|0
1704725700000|2024-01-08 14:55:00|8820.88|8820.88|8813.23|8813.23|8821.26|8821.26|8806.76|8806.76|0
1704726000000|2024-01-08 15:00:00|8811.41|8811.41|8816.05|8816.05|8816.05|8816.05|8807.69|8807.69|0
1704726300000|2024-01-08 15:05:00|8816.29|8816.29|8807.8|8807.8|8816.65|8816.65|8805.52|8805.52|0
1704726600000|2024-01-08 15:10:00|8809.62|8809.62|8808.72|8808.72|8814.71|8814.71|8807.72|8807.72|0
1704726900000|2024-01-08 15:15:00|8809.04|8809.04|8808.76|8808.76|8809.96|8809.96|8806.64|8806.64|0
1704727200000|2024-01-08 15:20:00|8810.58|8810.58|8817.03|8817.03|8817.03|8817.03|8810.56|8810.56|0
1704727500000|2024-01-08 15:25:00|8817.35|8817.35|8812.7|8812.7|8818.97|8818.97|8811.18|8811.18|0
1704727800000|2024-01-08 15:30:00|8812.58|8812.58|8809.99|8809.99|8813.95|8813.95|8808.17|8808.17|0
1704728100000|2024-01-08 15:35:00|8811|8811|8820.15|8820.15|8820.15|8820.15|8811|8811|0
1704728400000|2024-01-08 15:40:00|8819.15|8819.15|8821.06|8821.06|8823.16|8823.16|8818.19|8818.19|0
1704728700000|2024-01-08 15:45:00|8819.24|8819.24|8817.54|8817.54|8821.68|8821.68|8816.66|8816.66|0
1704729000000|2024-01-08 15:50:00|8816.54|8816.54|8810.04|8810.04|8816.54|8816.54|8809.94|8809.94|0
1704729300000|2024-01-08 15:55:00|8808.22|8808.22|8807.14|8807.14|8810.94|8810.94|8806.12|8806.12|0
1704729600000|2024-01-08 16:00:00|8807.04|8807.04|8804.33|8804.33|8807.56|8807.56|8801.62|8801.62|0
1704729900000|2024-01-08 16:05:00|8804.45|8804.45|8804.1|8804.1|8806.66|8806.66|8802.52|8802.52|0
1704730200000|2024-01-08 16:10:00|8803.1|8803.1|8806.1|8806.1|8806.1|8806.1|8801.26|8801.26|0
1704730500000|2024-01-08 16:15:00|8804.27|8804.27|8807.06|8807.06|8808.89|8808.89|8804.27|8804.27|0
1704730800000|2024-01-08 16:20:00|8806.74|8806.74|8803.97|8803.97|8808.14|8808.14|8802.15|8802.15|0
1704731100000|2024-01-08 16:25:00|8804.29|8804.29|8810.7|8810.7|8810.7|8810.7|8804.19|8804.19|0
1704788100000|2024-01-09 08:15:00|8877.84|8877.84|8886.88|8886.88|8887.89|8887.89|8877.84|8877.84|0
1704788400000|2024-01-09 08:20:00|8887.48|8887.48|8894.05|8894.05|8899.7|8899.7|8885.98|8885.98|0
1704788700000|2024-01-09 08:25:00|8894.45|8894.45|8891.05|8891.05|8895.17|8895.17|8885.8|8885.8|0
1704789000000|2024-01-09 08:30:00|8891.17|8891.17|8899.23|8899.23|8902.23|8902.23|8887.13|8887.13|0
1704789300000|2024-01-09 08:35:00|8900.23|8900.23|8905.88|8905.88|8905.88|8905.88|8897.51|8897.51|0
1704789600000|2024-01-09 08:40:00|8904.88|8904.88|8902.06|8902.06|8905.12|8905.12|8899.84|8899.84|0
1704789900000|2024-01-09 08:45:00|8901.06|8901.06|8887.87|8887.87|8901.06|8901.06|8885.08|8885.08|0
1704790200000|2024-01-09 08:50:00|8887.23|8887.23|8898.62|8898.62|8898.62|8898.62|8887.23|8887.23|0
1704790500000|2024-01-09 08:55:00|8900.44|8900.44|8904.21|8904.21|8904.21|8904.21|8898.34|8898.34|0
1704790800000|2024-01-09 09:00:00|8906.03|8906.03|8904.27|8904.27|8906.56|8906.56|8902.25|8902.25|0
1704791100000|2024-01-09 09:05:00|8904.4|8904.4|8905.83|8905.83|8908.29|8908.29|8903.75|8903.75|0
1704791400000|2024-01-09 09:10:00|8904.83|8904.83|8893.65|8893.65|8904.83|8904.83|8893.33|8893.33|0
1704791700000|2024-01-09 09:15:00|8893.53|8893.53|8902.42|8902.42|8902.44|8902.44|8891.37|8891.37|0
1704792000000|2024-01-09 09:20:00|8902.74|8902.74|8903.5|8903.5|8905.24|8905.24|8902.42|8902.42|0
1704792300000|2024-01-09 09:25:00|8905.5|8905.5|8913.71|8913.71|8913.71|8913.71|8905.5|8905.5|0
1704792600000|2024-01-09 09:30:00|8915.54|8915.54|8924.76|8924.76|8925.91|8925.91|8915.54|8915.54|0
1704792900000|2024-01-09 09:35:00|8925.76|8925.76|8934.81|8934.81|8937.9|8937.9|8925.76|8925.76|0
1704793200000|2024-01-09 09:40:00|8933.81|8933.81|8932.74|8932.74|8933.81|8933.81|8930.93|8930.93|0
1704793500000|2024-01-09 09:45:00|8932.42|8932.42|8934.28|8934.28|8938.56|8938.56|8929.91|8929.91|0
1704793800000|2024-01-09 09:50:00|8936.11|8936.11|8948.49|8948.49|8950.58|8950.58|8936.11|8936.11|0
1704794100000|2024-01-09 09:55:00|8950.31|8950.31|8947.95|8947.95|8954.14|8954.14|8947.95|8947.95|0
1704794400000|2024-01-09 10:00:00|8946.95|8946.95|8945.97|8945.97|8947.91|8947.91|8941.99|8941.99|0
1704794700000|2024-01-09 10:05:00|8944.97|8944.97|8940.27|8940.27|8944.97|8944.97|8936.32|8936.32|0
1704795000000|2024-01-09 10:10:00|8940.91|8940.91|8933.74|8933.74|8940.91|8940.91|8932.74|8932.74|0
1704795300000|2024-01-09 10:15:00|8933.84|8933.84|8930.41|8930.41|8935.39|8935.39|8930.25|8930.25|0
1704795600000|2024-01-09 10:20:00|8930.25|8930.25|8922.91|8922.91|8930.25|8930.25|8922.03|8922.03|0
1704795900000|2024-01-09 10:25:00|8923.03|8923.03|8919.21|8919.21|8926.85|8926.85|8919.21|8919.21|0
1704796200000|2024-01-09 10:30:00|8918.2|8918.2|8912.74|8912.74|8920.21|8920.21|8912.74|8912.74|0
1704796500000|2024-01-09 10:35:00|8913.06|8913.06|8915.84|8915.84|8918.84|8918.84|8911.74|8911.74|0
1704796800000|2024-01-09 10:40:00|8915.2|8915.2|8909.63|8909.63|8915.52|8915.52|8909.63|8909.63|0
1704797100000|2024-01-09 10:45:00|8910.27|8910.27|8911.6|8911.6|8911.92|8911.92|8904.81|8904.81|0
1704797400000|2024-01-09 10:50:00|8908.59|8908.59|8909.42|8909.42|8911.24|8911.24|8907.23|8907.23|0
1704797700000|2024-01-09 10:55:00|8910.42|8910.42|8918.26|8918.26|8918.26|8918.26|8910.42|8910.42|0
1704798000000|2024-01-09 11:00:00|8919.26|8919.26|8916.56|8916.56|8919.26|8919.26|8915.56|8915.56|0
1704798300000|2024-01-09 11:05:00|8915.56|8915.56|8914.42|8914.42|8915.56|8915.56|8910.77|8910.77|0
1704798600000|2024-01-09 11:10:00|8914.1|8914.1|8901|8901|8914.1|8914.1|8900.88|8900.88|0
1704798900000|2024-01-09 11:15:00|8900.88|8900.88|8895.32|8895.32|8901|8901|8895.32|8895.32|0
1704799200000|2024-01-09 11:20:00|8896.32|8896.32|8908.08|8908.08|8908.08|8908.08|8896.32|8896.32|0
1704799500000|2024-01-09 11:25:00|8908.32|8908.32|8903.12|8903.12|8908.5|8908.5|8902.12|8902.12|0
1704799800000|2024-01-09 11:30:00|8903.44|8903.44|8905.58|8905.58|8908.08|8908.08|8903.44|8903.44|0
1704800100000|2024-01-09 11:35:00|8907.4|8907.4|8908.96|8908.96|8911.74|8911.74|8907.4|8907.4|0
1704800400000|2024-01-09 11:40:00|8909.21|8909.21|8908.56|8908.56|8909.21|8909.21|8905.14|8905.14|0
1704800700000|2024-01-09 11:45:00|8908.24|8908.24|8909.62|8909.62|8909.62|8909.62|8904.66|8904.66|0
1704801000000|2024-01-09 11:50:00|8909.29|8909.29|8894.63|8894.63|8909.29|8909.29|8894.63|8894.63|0
1704801300000|2024-01-09 11:55:00|8894.39|8894.39|8898.05|8898.05|8899.05|8899.05|8893.39|8893.39|0
1704801600000|2024-01-09 12:00:00|8900.05|8900.05|8893.83|8893.83|8900.05|8900.05|8891.94|8891.94|0
1704801900000|2024-01-09 12:05:00|8895.65|8895.65|8897.48|8897.48|8901.14|8901.14|8895.65|8895.65|0
1704802200000|2024-01-09 12:10:00|8895.66|8895.66|8898.89|8898.89|8898.89|8898.89|8893.84|8893.84|0
1704802500000|2024-01-09 12:15:00|8896.88|8896.88|8888.88|8888.88|8896.88|8896.88|8888.88|8888.88|0
1704802800000|2024-01-09 12:20:00|8888.56|8888.56|8888.44|8888.44|8891.51|8891.51|8888.44|8888.44|0
1704803100000|2024-01-09 12:25:00|8887.44|8887.44|8887.16|8887.16|8889.44|8889.44|8886.84|8886.84|0
1704803400000|2024-01-09 12:30:00|8886.52|8886.52|8890.61|8890.61|8892.68|8892.68|8886.2|8886.2|0
1704803700000|2024-01-09 12:35:00|8888.79|8888.79|8891.03|8891.03|8893.73|8893.73|8888.67|8888.67|0
1704804000000|2024-01-09 12:40:00|8892.03|8892.03|8895.98|8895.98|8896.28|8896.28|8889.27|8889.27|0
1704804300000|2024-01-09 12:45:00|8899.8|8899.8|8891.09|8891.09|8899.8|8899.8|8891.09|8891.09|0
1704804600000|2024-01-09 12:50:00|8889.27|8889.27|8886.24|8886.24|8889.51|8889.51|8884.91|8884.91|0
1704804900000|2024-01-09 12:55:00|8888.06|8888.06|8885.42|8885.42|8889|8889|8884.42|8884.42|0
1704805200000|2024-01-09 13:00:00|8885.66|8885.66|8872.74|8872.74|8885.66|8885.66|8872.74|8872.74|0
1704805500000|2024-01-09 13:05:00|8872.1|8872.1|8876.39|8876.39|8878.22|8878.22|8870.53|8870.53|0
1704805800000|2024-01-09 13:10:00|8876.51|8876.51|8877.83|8877.83|8877.83|8877.83|8874.69|8874.69|0
1704806100000|2024-01-09 13:15:00|8878.47|8878.47|8876.1|8876.1|8878.47|8878.47|8872.52|8872.52|0
1704806400000|2024-01-09 13:20:00|8876.4|8876.4|8873.82|8873.82|8879.39|8879.39|8873.4|8873.4|0
1704806700000|2024-01-09 13:25:00|8875.64|8875.64|8873.21|8873.21|8875.71|8875.71|8872.07|8872.07|0
1704807000000|2024-01-09 13:30:00|8873.34|8873.34|8878.55|8878.55|8878.55|8878.55|8873.34|8873.34|0
1704807300000|2024-01-09 13:35:00|8876.73|8876.73|8877.33|8877.33|8877.65|8877.65|8874.27|8874.27|0
1704807600000|2024-01-09 13:40:00|8877.65|8877.65|8877.08|8877.08|8878.65|8878.65|8873.07|8873.07|0
1704807900000|2024-01-09 13:45:00|8878.9|8878.9|8883.97|8883.97|8883.97|8883.97|8876.56|8876.56|0
1704808200000|2024-01-09 13:50:00|8883.65|8883.65|8887.81|8887.81|8887.81|8887.81|8882.02|8882.02|0
1704808500000|2024-01-09 13:55:00|8889.63|8889.63|8896.32|8896.32|8896.32|8896.32|8889.63|8889.63|0
1704808800000|2024-01-09 14:00:00|8894.32|8894.32|8899.99|8899.99|8900.81|8900.81|8894.32|8894.32|0
1704809100000|2024-01-09 14:05:00|8902.59|8902.59|8895.52|8895.52|8903.91|8903.91|8895.52|8895.52|0
1704809400000|2024-01-09 14:10:00|8896.52|8896.52|8893.9|8893.9|8896.84|8896.84|8890.87|8890.87|0
1704809700000|2024-01-09 14:15:00|8894.03|8894.03|8894.65|8894.65|8896.48|8896.48|8890.83|8890.83|0
1704810000000|2024-01-09 14:20:00|8894.01|8894.01|8894.99|8894.99|8896.94|8896.94|8891.19|8891.19|0
1704810300000|2024-01-09 14:25:00|8894.89|8894.89|8898.71|8898.71|8901.05|8901.05|8893.99|8893.99|0
1704810600000|2024-01-09 14:30:00|8900.53|8900.53|8909.16|8909.16|8909.76|8909.76|8900.53|8900.53|0
1704810900000|2024-01-09 14:35:00|8908.96|8908.96|8896.9|8896.9|8909.16|8909.16|8896.85|8896.85|0
1704811200000|2024-01-09 14:40:00|8896.58|8896.58|8897.19|8897.19|8901.11|8901.11|8895.58|8895.58|0
1704811500000|2024-01-09 14:45:00|8895.37|8895.37|8886.42|8886.42|8895.37|8895.37|8883.72|8883.72|0
1704811800000|2024-01-09 14:50:00|8885.42|8885.42|8883.96|8883.96|8887.42|8887.42|8883.96|8883.96|0
1704812100000|2024-01-09 14:55:00|8883.65|8883.65|8881.13|8881.13|8886.12|8886.12|8877.51|8877.51|0
1704812400000|2024-01-09 15:00:00|8881.25|8881.25|8883.21|8883.21|8883.26|8883.26|8878.74|8878.74|0
1704812700000|2024-01-09 15:05:00|8883.08|8883.08|8892.79|8892.79|8893.67|8893.67|8883.08|8883.08|0
1704813000000|2024-01-09 15:10:00|8894.61|8894.61|8896.13|8896.13|8897.13|8897.13|8892.98|8892.98|0
1704813300000|2024-01-09 15:15:00|8897.13|8897.13|8898.35|8898.35|8898.35|8898.35|8893.73|8893.73|0
1704813600000|2024-01-09 15:20:00|8898.23|8898.23|8885.05|8885.05|8898.35|8898.35|8884.47|8884.47|0
1704813900000|2024-01-09 15:25:00|8886.87|8886.87|8872.41|8872.41|8886.87|8886.87|8872.41|8872.41|0
1704814200000|2024-01-09 15:30:00|8874.23|8874.23|8850.06|8850.06|8875.35|8875.35|8848.87|8848.87|0
1704814500000|2024-01-09 15:35:00|8849.94|8849.94|8837.24|8837.24|8865.25|8865.25|8833.54|8833.54|0
1704814800000|2024-01-09 15:40:00|8836.24|8836.24|8826.89|8826.89|8846.54|8846.54|8826.89|8826.89|0
1704815100000|2024-01-09 15:45:00|8823.25|8823.25|8842.25|8842.25|8844.07|8844.07|8823.25|8823.25|0
1704815400000|2024-01-09 15:50:00|8842.57|8842.57|8849.72|8849.72|8854.33|8854.33|8842.57|8842.57|0
1704815700000|2024-01-09 15:55:00|8850.04|8850.04|8838.68|8838.68|8850.04|8850.04|8838|8838|0
1704816000000|2024-01-09 16:00:00|8837.68|8837.68|8846.93|8846.93|8847.68|8847.68|8837.68|8837.68|0
1704816300000|2024-01-09 16:05:00|8845.93|8845.93|8839.78|8839.78|8845.93|8845.93|8838.84|8838.84|0
1704816600000|2024-01-09 16:10:00|8841.6|8841.6|8848.26|8848.26|8848.26|8848.26|8838.47|8838.47|0
1704816900000|2024-01-09 16:15:00|8849.26|8849.26|8846.77|8846.77|8849.26|8849.26|8841.07|8841.07|0
1704817200000|2024-01-09 16:20:00|8846.89|8846.89|8845.87|8845.87|8847.69|8847.69|8841.48|8841.48|0
1704817500000|2024-01-09 16:25:00|8846.24|8846.24|8848.26|8848.26|8850.97|8850.97|8841.75|8841.75|0
1704874500000|2024-01-10 08:15:00|8854.43|8854.43|8840.46|8840.46|8864.48|8864.48|8840.46|8840.46|0
1704874800000|2024-01-10 08:20:00|8840.14|8840.14|8838.79|8838.79|8850.75|8850.75|8838.79|8838.79|0
1704875100000|2024-01-10 08:25:00|8839.43|8839.43|8850.6|8850.6|8850.6|8850.6|8838.63|8838.63|0
1704875400000|2024-01-10 08:30:00|8854.24|8854.24|8851.5|8851.5|8856.85|8856.85|8849.92|8849.92|0
1704875700000|2024-01-10 08:35:00|8851.33|8851.33|8844.66|8844.66|8851.33|8851.33|8841.1|8841.1|0
1704876000000|2024-01-10 08:40:00|8850.13|8850.13|8851.31|8851.31|8854.13|8854.13|8850.13|8850.13|0
1704876300000|2024-01-10 08:45:00|8851.19|8851.19|8874.79|8874.79|8874.79|8874.79|8851.19|8851.19|0
1704876600000|2024-01-10 08:50:00|8877.61|8877.61|8869.8|8869.8|8878.97|8878.97|8866.84|8866.84|0
1704876900000|2024-01-10 08:55:00|8871.62|8871.62|8873.12|8873.12|8874.44|8874.44|8868.16|8868.16|0
1704877200000|2024-01-10 09:00:00|8871.3|8871.3|8873.7|8873.7|8873.7|8873.7|8869.06|8869.06|0
1704877500000|2024-01-10 09:05:00|8874.7|8874.7|8878.06|8878.06|8881.95|8881.95|8874.7|8874.7|0
1704877800000|2024-01-10 09:10:00|8879.07|8879.07|8874.84|8874.84|8879.39|8879.39|8874.74|8874.74|0
1704878100000|2024-01-10 09:15:00|8873.84|8873.84|8875.34|8875.34|8876.34|8876.34|8871.52|8871.52|0
1704878400000|2024-01-10 09:20:00|8875.66|8875.66|8878.19|8878.19|8881.58|8881.58|8875.49|8875.49|0
1704878700000|2024-01-10 09:25:00|8877.87|8877.87|8880.81|8880.81|8884.59|8884.59|8877.87|8877.87|0
1704879000000|2024-01-10 09:30:00|8881.81|8881.81|8880.93|8880.93|8881.81|8881.81|8877.61|8877.61|0
1704879300000|2024-01-10 09:35:00|8879.93|8879.93|8873.2|8873.2|8879.93|8879.93|8873.2|8873.2|0
1704879600000|2024-01-10 09:40:00|8873.52|8873.52|8875.91|8875.91|8877.99|8877.99|8873.52|8873.52|0
1704879900000|2024-01-10 09:45:00|8874.9|8874.9|8871.88|8871.88|8874.9|8874.9|8866.42|8866.42|0
1704880200000|2024-01-10 09:50:00|8873.7|8873.7|8871.61|8871.61|8876.34|8876.34|8871.36|8871.36|0
1704880500000|2024-01-10 09:55:00|8870.6|8870.6|8868.05|8868.05|8870.6|8870.6|8862.68|8862.68|0
1704880800000|2024-01-10 10:00:00|8868.37|8868.37|8862.53|8862.53|8868.37|8868.37|8862.53|8862.53|0
1704881100000|2024-01-10 10:05:00|8860.7|8860.7|8867.03|8867.03|8867.03|8867.03|8860.7|8860.7|0
1704881400000|2024-01-10 10:10:00|8866.03|8866.03|8862.29|8862.29|8869.55|8869.55|8861.9|8861.9|0
1704881700000|2024-01-10 10:15:00|8861.97|8861.97|8854.77|8854.77|8862.05|8862.05|8853.23|8853.23|0
1704882000000|2024-01-10 10:20:00|8854.65|8854.65|8854.66|8854.66|8856.41|8856.41|8853.59|8853.59|0
1704882300000|2024-01-10 10:25:00|8853.65|8853.65|8859.99|8859.99|8859.99|8859.99|8851.4|8851.4|0
1704882600000|2024-01-10 10:30:00|8858.17|8858.17|8865.9|8865.9|8865.9|8865.9|8858.17|8858.17|0
1704882900000|2024-01-10 10:35:00|8866.02|8866.02|8871.32|8871.32|8871.32|8871.32|8866.02|8866.02|0
1704883200000|2024-01-10 10:40:00|8871|8871|8871.6|8871.6|8871.6|8871.6|8866.64|8866.64|0
1704883500000|2024-01-10 10:45:00|8873.42|8873.42|8871.8|8871.8|8873.74|8873.74|8870.6|8870.6|0
1704883800000|2024-01-10 10:50:00|8872.12|8872.12|8873.83|8873.83|8874.58|8874.58|8871.69|8871.69|0
1704884100000|2024-01-10 10:55:00|8872.83|8872.83|8869.09|8869.09|8872.83|8872.83|8866.95|8866.95|0
1704884400000|2024-01-10 11:00:00|8869.41|8869.41|8883.12|8883.12|8883.44|8883.44|8869.41|8869.41|0
1704884700000|2024-01-10 11:05:00|8882.8|8882.8|8878.88|8878.88|8883.12|8883.12|8878.88|8878.88|0
1704885000000|2024-01-10 11:10:00|8878.56|8878.56|8889.13|8889.13|8889.13|8889.13|8878.36|8878.36|0
1704885300000|2024-01-10 11:15:00|8889.01|8889.01|8888.46|8888.46|8891.58|8891.58|8888.46|8888.46|0
1704885600000|2024-01-10 11:20:00|8888.58|8888.58|8896.99|8896.99|8896.99|8896.99|8888.4|8888.4|0
1704885900000|2024-01-10 11:25:00|8895.99|8895.99|8899.01|8899.01|8899.01|8899.01|8895.99|8895.99|0
1704886200000|2024-01-10 11:30:00|8898|8898|8896.54|8896.54|8899.01|8899.01|8894.36|8894.36|0
1704886500000|2024-01-10 11:35:00|8898.36|8898.36|8897.22|8897.22|8898.36|8898.36|8896.54|8896.54|0
1704886800000|2024-01-10 11:40:00|8896.22|8896.22|8893.3|8893.3|8896.22|8896.22|8893.11|8893.11|0
1704887100000|2024-01-10 11:45:00|8893.62|8893.62|8889.12|8889.12|8893.62|8893.62|8886.35|8886.35|0
1704887400000|2024-01-10 11:50:00|8889.44|8889.44|8878.71|8878.71|8889.44|8889.44|8878.71|8878.71|0
1704887700000|2024-01-10 11:55:00|8878.39|8878.39|8880.3|8880.3|8880.3|8880.3|8875.12|8875.12|0
1704888000000|2024-01-10 12:00:00|8879.3|8879.3|8877.74|8877.74|8882.24|8882.24|8877.74|8877.74|0
1704888300000|2024-01-10 12:05:00|8877.62|8877.62|8881.51|8881.51|8881.51|8881.51|8875.1|8875.1|0
1704888600000|2024-01-10 12:10:00|8883.33|8883.33|8887.22|8887.22|8889.22|8889.22|8881.51|8881.51|0
1704888900000|2024-01-10 12:15:00|8887.1|8887.1|8887.98|8887.98|8887.98|8887.98|8886.98|8886.98|0
1704889200000|2024-01-10 12:20:00|8888.98|8888.98|8894.47|8894.47|8894.79|8894.79|8887.86|8887.86|0
1704889500000|2024-01-10 12:25:00|8894.59|8894.59|8895.27|8895.27|8895.59|8895.59|8892.45|8892.45|0
1704889800000|2024-01-10 12:30:00|8895.37|8895.37|8896.03|8896.03|8897.35|8897.35|8895.37|8895.37|0
1704890100000|2024-01-10 12:35:00|8894.21|8894.21|8890.36|8890.36|8894.21|8894.21|8890.24|8890.24|0
1704890400000|2024-01-10 12:40:00|8890.04|8890.04|8889.12|8889.12|8892.27|8892.27|8888.72|8888.72|0
1704890700000|2024-01-10 12:45:00|8888.12|8888.12|8892.03|8892.03|8892.27|8892.27|8886.48|8886.48|0
1704891000000|2024-01-10 12:50:00|8892.35|8892.35|8896.17|8896.17|8896.17|8896.17|8889.03|8889.03|0
1704891300000|2024-01-10 12:55:00|8895.85|8895.85|8887.41|8887.41|8895.85|8895.85|8887.29|8887.29|0
1704891600000|2024-01-10 13:00:00|8887.09|8887.09|8884.13|8884.13|8887.09|8887.09|8881.31|8881.31|0
1704891900000|2024-01-10 13:05:00|8886.13|8886.13|8890.77|8890.77|8893.1|8893.1|8886.13|8886.13|0
1704892200000|2024-01-10 13:10:00|8889.77|8889.77|8894.59|8894.59|8894.59|8894.59|8888.76|8888.76|0
1704892500000|2024-01-10 13:15:00|8896.41|8896.41|8894.79|8894.79|8897.8|8897.8|8894.79|8894.79|0
1704892800000|2024-01-10 13:20:00|8894.49|8894.49|8896.85|8896.85|8896.85|8896.85|8889.72|8889.72|0
1704893100000|2024-01-10 13:25:00|8897.17|8897.17|8901.71|8901.71|8901.71|8901.71|8894.79|8894.79|0
1704893400000|2024-01-10 13:30:00|8901.41|8901.41|8898.09|8898.09|8902.09|8902.09|8896.76|8896.76|0
1704893700000|2024-01-10 13:35:00|8897.08|8897.08|8895.52|8895.52|8897.08|8897.08|8893.44|8893.44|0
1704894000000|2024-01-10 13:40:00|8895.2|8895.2|8894.8|8894.8|8897.08|8897.08|8894.8|8894.8|0
1704894300000|2024-01-10 13:45:00|8893.8|8893.8|8889.27|8889.27|8893.8|8893.8|8888.59|8888.59|0
1704894600000|2024-01-10 13:50:00|8891.27|8891.27|8888.68|8888.68|8891.27|8891.27|8888.68|8888.68|0
1704894900000|2024-01-10 13:55:00|8889.68|8889.68|8890.13|8890.13|8891.3|8891.3|8888.36|8888.36|0
1704895200000|2024-01-10 14:00:00|8889.81|8889.81|8894.27|8894.27|8896.09|8896.09|8888.81|8888.81|0
1704895500000|2024-01-10 14:05:00|8894.59|8894.59|8894.39|8894.39|8899.33|8899.33|8892.77|8892.77|0
1704895800000|2024-01-10 14:10:00|8893.75|8893.75|8894.35|8894.35|8895.11|8895.11|8887.6|8887.6|0
1704896100000|2024-01-10 14:15:00|8894.67|8894.67|8885.42|8885.42|8894.67|8894.67|8885.42|8885.42|0
1704896400000|2024-01-10 14:20:00|8885.54|8885.54|8878.66|8878.66|8886.1|8886.1|8876.83|8876.83|0
1704896700000|2024-01-10 14:25:00|8878.56|8878.56|8882.34|8882.34|8882.54|8882.54|8877.55|8877.55|0
1704897000000|2024-01-10 14:30:00|8881.34|8881.34|8895.4|8895.4|8895.4|8895.4|8881.34|8881.34|0
1704897300000|2024-01-10 14:35:00|8893.58|8893.58|8905.26|8905.26|8906.94|8906.94|8893.58|8893.58|0
1704897600000|2024-01-10 14:40:00|8904.94|8904.94|8915.82|8915.82|8915.82|8915.82|8904.94|8904.94|0
1704897900000|2024-01-10 14:45:00|8915.94|8915.94|8919.78|8919.78|8921.91|8921.91|8915.94|8915.94|0
1704898200000|2024-01-10 14:50:00|8918.78|8918.78|8912.7|8912.7|8919.1|8919.1|8911.05|8911.05|0
1704898500000|2024-01-10 14:55:00|8912.53|8912.53|8916.9|8916.9|8916.9|8916.9|8911.53|8911.53|0
1704898800000|2024-01-10 15:00:00|8917.9|8917.9|8905.56|8905.56|8918.22|8918.22|8905.56|8905.56|0
1704899100000|2024-01-10 15:05:00|8904.92|8904.92|8912.25|8912.25|8913.13|8913.13|8901.99|8901.99|0
1704899400000|2024-01-10 15:10:00|8914.07|8914.07|8911.55|8911.55|8915.84|8915.84|8911.19|8911.19|0
1704899700000|2024-01-10 15:15:00|8910.55|8910.55|8907.93|8907.93|8910.79|8910.79|8907.93|8907.93|0
1704900000000|2024-01-10 15:20:00|8908.17|8908.17|8906.22|8906.22|8908.69|8908.69|8906.22|8906.22|0
1704900300000|2024-01-10 15:25:00|8905.9|8905.9|8907.66|8907.66|8909.56|8909.56|8905.66|8905.66|0
1704900600000|2024-01-10 15:30:00|8908.66|8908.66|8909.79|8909.79|8912.66|8912.66|8906.01|8906.01|0
1704900900000|2024-01-10 15:35:00|8910.03|8910.03|8916.56|8916.56|8916.56|8916.56|8910.03|8910.03|0
1704901200000|2024-01-10 15:40:00|8918.38|8918.38|8915.64|8915.64|8923.87|8923.87|8914.64|8914.64|0
1704901500000|2024-01-10 15:45:00|8916.64|8916.64|8912.19|8912.19|8916.64|8916.64|8907.06|8907.06|0
1704901800000|2024-01-10 15:50:00|8914.19|8914.19|8914.33|8914.33|8914.51|8914.51|8908.87|8908.87|0
1704902100000|2024-01-10 15:55:00|8915.34|8915.34|8915.81|8915.81|8915.81|8915.81|8912.33|8912.33|0
1704902400000|2024-01-10 16:00:00|8917.63|8917.63|8919.08|8919.08|8923.29|8923.29|8916.31|8916.31|0
1704902700000|2024-01-10 16:05:00|8920.08|8920.08|8914.89|8914.89|8920.18|8920.18|8913.24|8913.24|0
1704903000000|2024-01-10 16:10:00|8914.57|8914.57|8915.32|8915.32|8919.2|8919.2|8913.67|8913.67|0
1704903300000|2024-01-10 16:15:00|8914.32|8914.32|8899.75|8899.75|8914.32|8914.32|8899.75|8899.75|0
1704903600000|2024-01-10 16:20:00|8899.63|8899.63|8903.08|8903.08|8905.75|8905.75|8898.95|8898.95|0
1704903900000|2024-01-10 16:25:00|8902.84|8902.84|8905.52|8905.52|8905.7|8905.7|8899.61|8899.61|0
1704960900000|2024-01-11 08:15:00|8904.14|8904.14|8907.14|8907.14|8909.45|8909.45|8896.72|8896.72|0
1704961200000|2024-01-11 08:20:00|8907.46|8907.46|8919.88|8919.88|8919.88|8919.88|8907.22|8907.22|0
1704961500000|2024-01-11 08:25:00|8920.88|8920.88|8928.49|8928.49|8932.31|8932.31|8920.88|8920.88|0
1704961800000|2024-01-11 08:30:00|8931.77|8931.77|8934.51|8934.51|8935.15|8935.15|8926.51|8926.51|0
1704962100000|2024-01-11 08:35:00|8934.68|8934.68|8947|8947|8953.87|8953.87|8934.34|8934.34|0
1704962400000|2024-01-11 08:40:00|8946.68|8946.68|8942.48|8942.48|8947.04|8947.04|8939.9|8939.9|0
1704962700000|2024-01-11 08:45:00|8943.48|8943.48|8929.87|8929.87|8946.73|8946.73|8929.04|8929.04|0
1704963000000|2024-01-11 08:50:00|8929.74|8929.74|8925.56|8925.56|8930.56|8930.56|8925.56|8925.56|0
1704963300000|2024-01-11 08:55:00|8923.74|8923.74|8919.68|8919.68|8923.74|8923.74|8915.38|8915.38|0
1704963600000|2024-01-11 09:00:00|8917.86|8917.86|8912.41|8912.41|8922.37|8922.37|8912.41|8912.41|0
1704963900000|2024-01-11 09:05:00|8911.77|8911.77|8898.65|8898.65|8913.63|8913.63|8898.65|8898.65|0
1704964200000|2024-01-11 09:10:00|8897.65|8897.65|8901.64|8901.64|8901.64|8901.64|8894.05|8894.05|0
1704964500000|2024-01-11 09:15:00|8901.32|8901.32|8898.68|8898.68|8906.46|8906.46|8896.49|8896.49|0
1704964800000|2024-01-11 09:20:00|8895.36|8895.36|8891.91|8891.91|8897.48|8897.48|8886.89|8886.89|0
1704965100000|2024-01-11 09:25:00|8890.91|8890.91|8889.09|8889.09|8893.1|8893.1|8888.27|8888.27|0
1704965400000|2024-01-11 09:30:00|8889.21|8889.21|8882.51|8882.51|8889.21|8889.21|8881.51|8881.51|0
1704965700000|2024-01-11 09:35:00|8879.51|8879.51|8876.89|8876.89|8882.51|8882.51|8870.38|8870.38|0
1704966000000|2024-01-11 09:40:00|8876.77|8876.77|8874.86|8874.86|8878.35|8878.35|8871.76|8871.76|0
1704966300000|2024-01-11 09:45:00|8874.98|8874.98|8890.21|8890.21|8890.21|8890.21|8874.98|8874.98|0
1704966600000|2024-01-11 09:50:00|8888.21|8888.21|8896.92|8896.92|8897.92|8897.92|8888.09|8888.09|0
1704966900000|2024-01-11 09:55:00|8898.74|8898.74|8895.27|8895.27|8899.92|8899.92|8892.1|8892.1|0
1704967200000|2024-01-11 10:00:00|8895.03|8895.03|8904.02|8904.02|8905.24|8905.24|8895.03|8895.03|0
1704967500000|2024-01-11 10:05:00|8902.2|8902.2|8902.68|8902.68|8906.02|8906.02|8901.19|8901.19|0
1704967800000|2024-01-11 10:10:00|8903.68|8903.68|8909.86|8909.86|8909.86|8909.86|8903.68|8903.68|0
1704968100000|2024-01-11 10:15:00|8910.5|8910.5|8904.4|8904.4|8912.55|8912.55|8904.4|8904.4|0
1704968400000|2024-01-11 10:20:00|8904.52|8904.52|8893.14|8893.14|8904.52|8904.52|8892.14|8892.14|0
1704968700000|2024-01-11 10:25:00|8894.14|8894.14|8897.11|8897.11|8899.85|8899.85|8894.14|8894.14|0
1704969000000|2024-01-11 10:30:00|8898.93|8898.93|8892.42|8892.42|8898.93|8898.93|8892.42|8892.42|0
1704969300000|2024-01-11 10:35:00|8892.32|8892.32|8888.6|8888.6|8893.59|8893.59|8887.6|8887.6|0
1704969600000|2024-01-11 10:40:00|8886.78|8886.78|8874.48|8874.48|8886.78|8886.78|8874.36|8874.36|0
1704969900000|2024-01-11 10:45:00|8876.31|8876.31|8870.58|8870.58|8876.78|8876.78|8869.58|8869.58|0
1704970200000|2024-01-11 10:50:00|8868.58|8868.58|8869.86|8869.86|8871.86|8871.86|8867.58|8867.58|0
1704970500000|2024-01-11 10:55:00|8869.74|8869.74|8870.58|8870.58|8870.58|8870.58|8863.34|8863.34|0
1704970800000|2024-01-11 11:00:00|8874.41|8874.41|8870.84|8870.84|8874.41|8874.41|8867.83|8867.83|0
1704971100000|2024-01-11 11:05:00|8872.84|8872.84|8877.57|8877.57|8879.39|8879.39|8871.71|8871.71|0
1704971400000|2024-01-11 11:10:00|8877.21|8877.21|8875.64|8875.64|8877.21|8877.21|8875.56|8875.56|0
1704971700000|2024-01-11 11:15:00|8874.92|8874.92|8874.85|8874.85|8879.1|8879.1|8872.79|8872.79|0
1704972000000|2024-01-11 11:20:00|8874.21|8874.21|8870.03|8870.03|8876.82|8876.82|8870.03|8870.03|0
1704972300000|2024-01-11 11:25:00|8871.03|8871.03|8872.37|8872.37|8872.37|8872.37|8865.72|8865.72|0
1704972600000|2024-01-11 11:30:00|8873.37|8873.37|8872.55|8872.55|8873.37|8873.37|8866.4|8866.4|0
1704972900000|2024-01-11 11:35:00|8874.37|8874.37|8875.82|8875.82|8879.33|8879.33|8874.37|8874.37|0
1704973200000|2024-01-11 11:40:00|8876.82|8876.82|8877.08|8877.08|8879.03|8879.03|8875.64|8875.64|0
1704973500000|2024-01-11 11:45:00|8876.08|8876.08|8873.59|8873.59|8876.08|8876.08|8873.59|8873.59|0
1704973800000|2024-01-11 11:50:00|8872.59|8872.59|8872.29|8872.29|8875.11|8875.11|8870.47|8870.47|0
1704974100000|2024-01-11 11:55:00|8873.29|8873.29|8873.27|8873.27|8875.09|8875.09|8872.09|8872.09|0
1704974400000|2024-01-11 12:00:00|8872.95|8872.95|8872.72|8872.72|8878.2|8878.2|8871.49|8871.49|0
1704974700000|2024-01-11 12:05:00|8872.84|8872.84|8868.6|8868.6|8873.41|8873.41|8868.6|8868.6|0
1704975000000|2024-01-11 12:10:00|8867.6|8867.6|8865.57|8865.57|8867.6|8867.6|8862.55|8862.55|0
1704975300000|2024-01-11 12:15:00|8865.47|8865.47|8872.4|8872.4|8874.02|8874.02|8865.37|8865.37|0
1704975600000|2024-01-11 12:20:00|8871.39|8871.39|8879.04|8879.04|8879.04|8879.04|8871.39|8871.39|0
1704975900000|2024-01-11 12:25:00|8880.04|8880.04|8879.48|8879.48|8880.48|8880.48|8879.36|8879.36|0
1704976200000|2024-01-11 12:30:00|8878.48|8878.48|8888.55|8888.55|8888.55|8888.55|8875.66|8875.66|0
1704976500000|2024-01-11 12:35:00|8888.23|8888.23|8885.27|8885.27|8891.24|8891.24|8882.23|8882.23|0
1704976800000|2024-01-11 12:40:00|8884.27|8884.27|8887.27|8887.27|8888.09|8888.09|8884.27|8884.27|0
1704977100000|2024-01-11 12:45:00|8885.27|8885.27|8880.81|8880.81|8886.59|8886.59|8880.81|8880.81|0
1704977400000|2024-01-11 12:50:00|8880.17|8880.17|8871.12|8871.12|8881.08|8881.08|8870.63|8870.63|0
1704977700000|2024-01-11 12:55:00|8870.8|8870.8|8873.69|8873.69|8873.69|8873.69|8865.41|8865.41|0
1704978000000|2024-01-11 13:00:00|8874.01|8874.01|8873.52|8873.52|8877.9|8877.9|8869.69|8869.69|0
1704978300000|2024-01-11 13:05:00|8875.34|8875.34|8882.43|8882.43|8882.43|8882.43|8875.34|8875.34|0
1704978600000|2024-01-11 13:10:00|8884.43|8884.43|8886.95|8886.95|8887.07|8887.07|8881.47|8881.47|0
1704978900000|2024-01-11 13:15:00|8886.78|8886.78|8888.52|8888.52|8891.41|8891.41|8886.78|8886.78|0
1704979200000|2024-01-11 13:20:00|8888.64|8888.64|8894.11|8894.11|8894.81|8894.81|8888.64|8888.64|0
1704979500000|2024-01-11 13:25:00|8894.23|8894.23|8899.03|8899.03|8900.03|8900.03|8894.17|8894.17|0
1704979800000|2024-01-11 13:30:00|8900.85|8900.85|8896.65|8896.65|8900.85|8900.85|8883.17|8883.17|0
1704980100000|2024-01-11 13:35:00|8896.97|8896.97|8903.71|8903.71|8904.1|8904.1|8892.63|8892.63|0
1704980400000|2024-01-11 13:40:00|8903.47|8903.47|8905.81|8905.81|8913.19|8913.19|8900.65|8900.65|0
1704980700000|2024-01-11 13:45:00|8907.81|8907.81|8910.98|8910.98|8913.27|8913.27|8907.81|8907.81|0
1704981000000|2024-01-11 13:50:00|8910.85|8910.85|8902.51|8902.51|8912.76|8912.76|8902.51|8902.51|0
1704981300000|2024-01-11 13:55:00|8902.71|8902.71|8891.15|8891.15|8903.71|8903.71|8886.14|8886.14|0
1704981600000|2024-01-11 14:00:00|8891.05|8891.05|8891.31|8891.31|8892.31|8892.31|8886.28|8886.28|0
1704981900000|2024-01-11 14:05:00|8891.19|8891.19|8896.65|8896.65|8896.65|8896.65|8889.07|8889.07|0
1704982200000|2024-01-11 14:10:00|8897.29|8897.29|8905.56|8905.56|8910.21|8910.21|8897.29|8897.29|0
1704982500000|2024-01-11 14:15:00|8905.88|8905.88|8905.57|8905.57|8909.71|8909.71|8902.3|8902.3|0
1704982800000|2024-01-11 14:20:00|8904.57|8904.57|8910.67|8910.67|8910.67|8910.67|8903.33|8903.33|0
1704983100000|2024-01-11 14:25:00|8909.67|8909.67|8908.42|8908.42|8909.88|8909.88|8903.14|8903.14|0
1704983400000|2024-01-11 14:30:00|8909.06|8909.06|8908.49|8908.49|8911.19|8911.19|8903.55|8903.55|0
1704983700000|2024-01-11 14:35:00|8906.67|8906.67|8911.91|8911.91|8911.91|8911.91|8906.67|8906.67|0
1704984000000|2024-01-11 14:40:00|8910.09|8910.09|8907.59|8907.59|8914.72|8914.72|8905.64|8905.64|0
1704984300000|2024-01-11 14:45:00|8906.59|8906.59|8890.29|8890.29|8906.59|8906.59|8890.29|8890.29|0
1704984600000|2024-01-11 14:50:00|8891.25|8891.25|8881.58|8881.58|8893.25|8893.25|8881.58|8881.58|0
1704984900000|2024-01-11 14:55:00|8883.58|8883.58|8879.66|8879.66|8888.35|8888.35|8878.9|8878.9|0
1704985200000|2024-01-11 15:00:00|8878.66|8878.66|8871.94|8871.94|8878.66|8878.66|8871.79|8871.79|0
1704985500000|2024-01-11 15:05:00|8872.9|8872.9|8865.81|8865.81|8874.21|8874.21|8859.54|8859.54|0
1704985800000|2024-01-11 15:10:00|8865.64|8865.64|8862.45|8862.45|8867.42|8867.42|8861.45|8861.45|0
1704986100000|2024-01-11 15:15:00|8862.77|8862.77|8859.12|8859.12|8865.24|8865.24|8858.16|8858.16|0
1704986400000|2024-01-11 15:20:00|8860.12|8860.12|8857.82|8857.82|8861.69|8861.69|8856|8856|0
1704986700000|2024-01-11 15:25:00|8857.58|8857.58|8860.12|8860.12|8860.24|8860.24|8857.19|8857.19|0
1704987000000|2024-01-11 15:30:00|8858.12|8858.12|8854.84|8854.84|8866.99|8866.99|8854.48|8854.48|0
1704987300000|2024-01-11 15:35:00|8854.67|8854.67|8863.42|8863.42|8865.54|8865.54|8854.67|8854.67|0
1704987600000|2024-01-11 15:40:00|8864.42|8864.42|8853.81|8853.81|8864.54|8864.54|8853.33|8853.33|0
1704987900000|2024-01-11 15:45:00|8853.49|8853.49|8837.04|8837.04|8853.49|8853.49|8836.68|8836.68|0
1704988200000|2024-01-11 15:50:00|8836.04|8836.04|8829.44|8829.44|8837.36|8837.36|8828.43|8828.43|0
1704988500000|2024-01-11 15:55:00|8828.43|8828.43|8833.78|8833.78|8837.5|8837.5|8828.43|8828.43|0
1704988800000|2024-01-11 16:00:00|8833.9|8833.9|8837.66|8837.66|8843.13|8843.13|8833.9|8833.9|0
1704989100000|2024-01-11 16:05:00|8838.99|8838.99|8835.65|8835.65|8838.99|8838.99|8832.26|8832.26|0
1704989400000|2024-01-11 16:10:00|8837.47|8837.47|8833.33|8833.33|8839.74|8839.74|8831.07|8831.07|0
1704989700000|2024-01-11 16:15:00|8833.45|8833.45|8830.68|8830.68|8838.34|8838.34|8829.68|8829.68|0
1704990000000|2024-01-11 16:20:00|8831.68|8831.68|8828.04|8828.04|8832.85|8832.85|8826.72|8826.72|0
1704990300000|2024-01-11 16:25:00|8827.04|8827.04|8816.17|8816.17|8827.36|8827.36|8814.15|8814.15|0
1705047300000|2024-01-12 08:15:00|8912.74|8912.74|8925.62|8925.62|8927.93|8927.93|8910.01|8910.01|0
1705047600000|2024-01-12 08:20:00|8923.62|8923.62|8933.14|8933.14|8940.82|8940.82|8923.62|8923.62|0
1705047900000|2024-01-12 08:25:00|8925.85|8925.85|8926.36|8926.36|8936.29|8936.29|8923.67|8923.67|0
1705048200000|2024-01-12 08:30:00|8930.01|8930.01|8930.06|8930.06|8930.43|8930.43|8916.94|8916.94|0
1705048500000|2024-01-12 08:35:00|8926.74|8926.74|8925.76|8925.76|8929.43|8929.43|8915.91|8915.91|0
1705048800000|2024-01-12 08:40:00|8926.76|8926.76|8908.25|8908.25|8926.76|8926.76|8908.25|8908.25|0
1705049100000|2024-01-12 08:45:00|8905.24|8905.24|8913.77|8913.77|8914.89|8914.89|8903.74|8903.74|0
1705049400000|2024-01-12 08:50:00|8915.59|8915.59|8921.45|8921.45|8921.77|8921.77|8915.59|8915.59|0
1705049700000|2024-01-12 08:55:00|8921.32|8921.32|8927.63|8927.63|8927.63|8927.63|8921.32|8921.32|0
1705050000000|2024-01-12 09:00:00|8929.63|8929.63|8938.89|8938.89|8938.89|8938.89|8929.22|8929.22|0
1705050300000|2024-01-12 09:05:00|8937.88|8937.88|8936.9|8936.9|8940.49|8940.49|8934.22|8934.22|0
1705050600000|2024-01-12 09:10:00|8936.66|8936.66|8946.83|8946.83|8947.15|8947.15|8935.54|8935.54|0
1705050900000|2024-01-12 09:15:00|8947.15|8947.15|8941.33|8941.33|8947.15|8947.15|8937.18|8937.18|0
1705051200000|2024-01-12 09:20:00|8944.97|8944.97|8931.77|8931.77|8945.97|8945.97|8931.77|8931.77|0
1705051500000|2024-01-12 09:25:00|8930.77|8930.77|8930.75|8930.75|8932.78|8932.78|8929.62|8929.62|0
1705051800000|2024-01-12 09:30:00|8931.07|8931.07|8936.14|8936.14|8937.71|8937.71|8929.92|8929.92|0
1705052100000|2024-01-12 09:35:00|8935.89|8935.89|8918.41|8918.41|8936.01|8936.01|8917.72|8917.72|0
1705052400000|2024-01-12 09:40:00|8918.09|8918.09|8922.78|8922.78|8923.03|8923.03|8916.96|8916.96|0
1705052700000|2024-01-12 09:45:00|8923.78|8923.78|8929.85|8929.85|8929.85|8929.85|8923.05|8923.05|0
1705053000000|2024-01-12 09:50:00|8930.05|8930.05|8941.16|8941.16|8941.16|8941.16|8930.05|8930.05|0
1705053300000|2024-01-12 09:55:00|8940.84|8940.84|8931.62|8931.62|8940.84|8940.84|8931.62|8931.62|0
1705053600000|2024-01-12 10:00:00|8931.75|8931.75|8941.93|8941.93|8941.93|8941.93|8931.29|8931.29|0
1705053900000|2024-01-12 10:05:00|8940.1|8940.1|8943.63|8943.63|8943.63|8943.63|8936.75|8936.75|0
1705054200000|2024-01-12 10:10:00|8942.63|8942.63|8939.04|8939.04|8943.63|8943.63|8936.34|8936.34|0
1705054500000|2024-01-12 10:15:00|8940.04|8940.04|8938.28|8938.28|8942.05|8942.05|8937.4|8937.4|0
1705054800000|2024-01-12 10:20:00|8938.6|8938.6|8941.24|8941.24|8942.88|8942.88|8938.6|8938.6|0
1705055100000|2024-01-12 10:25:00|8939.42|8939.42|8950.27|8950.27|8952.66|8952.66|8939.1|8939.1|0
1705055400000|2024-01-12 10:30:00|8951.27|8951.27|8946.92|8946.92|8952.77|8952.77|8942.14|8942.14|0
1705055700000|2024-01-12 10:35:00|8947.92|8947.92|8946.58|8946.58|8947.92|8947.92|8944.92|8944.92|0
1705056000000|2024-01-12 10:40:00|8946.34|8946.34|8945.36|8945.36|8947.08|8947.08|8945.26|8945.26|0
1705056300000|2024-01-12 10:45:00|8945.68|8945.68|8939.44|8939.44|8946|8946|8939.44|8939.44|0
1705056600000|2024-01-12 10:50:00|8939.31|8939.31|8936.96|8936.96|8941.19|8941.19|8936.6|8936.6|0
1705056900000|2024-01-12 10:55:00|8937.96|8937.96|8933.86|8933.86|8941.11|8941.11|8929.53|8929.53|0
1705057200000|2024-01-12 11:00:00|8934.18|8934.18|8939.13|8939.13|8941.57|8941.57|8934.18|8934.18|0
1705057500000|2024-01-12 11:05:00|8938.81|8938.81|8928.01|8928.01|8938.81|8938.81|8926.51|8926.51|0
1705057800000|2024-01-12 11:10:00|8928.25|8928.25|8938.83|8938.83|8944.62|8944.62|8928.25|8928.25|0
1705058100000|2024-01-12 11:15:00|8938.59|8938.59|8935.7|8935.7|8940.09|8940.09|8935.46|8935.46|0
1705058400000|2024-01-12 11:20:00|8935.38|8935.38|8935.28|8935.28|8935.38|8935.38|8929.88|8929.88|0
1705058700000|2024-01-12 11:25:00|8937.11|8937.11|8943.93|8943.93|8943.93|8943.93|8937.11|8937.11|0
1705059000000|2024-01-12 11:30:00|8944.93|8944.93|8938.58|8938.58|8945.3|8945.3|8938.58|8938.58|0
1705059300000|2024-01-12 11:35:00|8937.58|8937.58|8935.46|8935.46|8937.58|8937.58|8935.14|8935.14|0
1705059600000|2024-01-12 11:40:00|8932.46|8932.46|8930.01|8930.01|8932.58|8932.58|8928.19|8928.19|0
1705059900000|2024-01-12 11:45:00|8930.33|8930.33|8925.6|8925.6|8937.16|8937.16|8923.78|8923.78|0
1705060200000|2024-01-12 11:50:00|8926.6|8926.6|8929.47|8929.47|8929.47|8929.47|8923.86|8923.86|0
1705060500000|2024-01-12 11:55:00|8930.47|8930.47|8940.28|8940.28|8940.58|8940.58|8930.47|8930.47|0
1705060800000|2024-01-12 12:00:00|8940.6|8940.6|8942.96|8942.96|8942.96|8942.96|8937.28|8937.28|0
1705061100000|2024-01-12 12:05:00|8941.96|8941.96|8951.19|8951.19|8952.52|8952.52|8941.64|8941.64|0
1705061400000|2024-01-12 12:10:00|8953.02|8953.02|8951|8951|8953.02|8953.02|8948.69|8948.69|0
1705061700000|2024-01-12 12:15:00|8952.82|8952.82|8956.67|8956.67|8956.67|8956.67|8952.58|8952.58|0
1705062000000|2024-01-12 12:20:00|8954.85|8954.85|8950.82|8950.82|8958.11|8958.11|8950.82|8950.82|0
1705062300000|2024-01-12 12:25:00|8952.65|8952.65|8960.61|8960.61|8960.93|8960.93|8952.65|8952.65|0
1705062600000|2024-01-12 12:30:00|8960.48|8960.48|8954.54|8954.54|8960.48|8960.48|8954.54|8954.54|0
1705062900000|2024-01-12 12:35:00|8954.86|8954.86|8950.07|8950.07|8956.86|8956.86|8950.07|8950.07|0
1705063200000|2024-01-12 12:40:00|8951.39|8951.39|8950.56|8950.56|8951.39|8951.39|8950.27|8950.27|0
1705063500000|2024-01-12 12:45:00|8950.24|8950.24|8945.38|8945.38|8950.24|8950.24|8945.38|8945.38|0
1705063800000|2024-01-12 12:50:00|8946.38|8946.38|8937.3|8937.3|8946.38|8946.38|8936.47|8936.47|0
1705064100000|2024-01-12 12:55:00|8937.62|8937.62|8938.38|8938.38|8941.26|8941.26|8936.8|8936.8|0
1705064400000|2024-01-12 13:00:00|8937.38|8937.38|8942.49|8942.49|8944.48|8944.48|8936.54|8936.54|0
1705064700000|2024-01-12 13:05:00|8941.49|8941.49|8949.29|8949.29|8949.29|8949.29|8941.17|8941.17|0
1705065000000|2024-01-12 13:10:00|8946.47|8946.47|8945.26|8945.26|8946.47|8946.47|8941.58|8941.58|0
1705065300000|2024-01-12 13:15:00|8948.26|8948.26|8948.08|8948.08|8955.47|8955.47|8946.58|8946.58|0
1705065600000|2024-01-12 13:20:00|8946.25|8946.25|8949.25|8949.25|8950.72|8950.72|8945.25|8945.25|0
1705065900000|2024-01-12 13:25:00|8949.08|8949.08|8958.7|8958.7|8959.22|8959.22|8948.76|8948.76|0
1705066200000|2024-01-12 13:30:00|8959.02|8959.02|8961.87|8961.87|8961.87|8961.87|8952.13|8952.13|0
1705066500000|2024-01-12 13:35:00|8963.69|8963.69|8971.7|8971.7|8974.56|8974.56|8963.69|8963.69|0
1705066800000|2024-01-12 13:40:00|8971.38|8971.38|8971.8|8971.8|8975.13|8975.13|8966.73|8966.73|0
1705067100000|2024-01-12 13:45:00|8969.98|8969.98|8974.35|8974.35|8975.48|8975.48|8968.25|8968.25|0
1705067400000|2024-01-12 13:50:00|8974.48|8974.48|8989.31|8989.31|8989.31|8989.31|8974.48|8974.48|0
1705067700000|2024-01-12 13:55:00|8988.99|8988.99|8996.36|8996.36|8996.36|8996.36|8985.21|8985.21|0
1705068000000|2024-01-12 14:00:00|8995.36|8995.36|8988.98|8988.98|8999.18|8999.18|8982.1|8982.1|0
1705068300000|2024-01-12 14:05:00|8988.66|8988.66|8993.28|8993.28|8994.62|8994.62|8986.98|8986.98|0
1705068600000|2024-01-12 14:10:00|8993.77|8993.77|9006.24|9006.24|9006.66|9006.66|8993.45|8993.45|0
1705068900000|2024-01-12 14:15:00|9006.48|9006.48|9004.58|9004.58|9008.23|9008.23|9004.58|9004.58|0
1705069200000|2024-01-12 14:20:00|9002.76|9002.76|9006.12|9006.12|9006.12|9006.12|8998.3|8998.3|0
1705069500000|2024-01-12 14:25:00|9007.13|9007.13|9012.11|9012.11|9013.11|9013.11|9006.76|9006.76|0
1705069800000|2024-01-12 14:30:00|9012.35|9012.35|8997.55|8997.55|9013.17|9013.17|8996.23|8996.23|0
1705070100000|2024-01-12 14:35:00|8999.38|8999.38|8999.98|8999.98|9005.02|9005.02|8996.65|8996.65|0
1705070400000|2024-01-12 14:40:00|9000.98|9000.98|9003.52|9003.52|9006.84|9006.84|8999.66|8999.66|0
1705070700000|2024-01-12 14:45:00|9003.64|9003.64|8990.53|8990.53|9008.47|9008.47|8989.71|8989.71|0
1705071000000|2024-01-12 14:50:00|8989.53|8989.53|8991.01|8991.01|8996.37|8996.37|8986.19|8986.19|0
1705071300000|2024-01-12 14:55:00|8989.19|8989.19|8989.35|8989.35|8992.05|8992.05|8979.82|8979.82|0
1705071600000|2024-01-12 15:00:00|8987.53|8987.53|8981.25|8981.25|8987.53|8987.53|8976.37|8976.37|0
1705071900000|2024-01-12 15:05:00|8983.25|8983.25|8981.26|8981.26|8987.89|8987.89|8981.26|8981.26|0
1705072200000|2024-01-12 15:10:00|8984.26|8984.26|8973.09|8973.09|8984.26|8984.26|8972.62|8972.62|0
1705072500000|2024-01-12 15:15:00|8976.09|8976.09|8974.73|8974.73|8983.33|8983.33|8974.36|8974.36|0
1705072800000|2024-01-12 15:20:00|8975.73|8975.73|8974.76|8974.76|8975.73|8975.73|8971.49|8971.49|0
1705073100000|2024-01-12 15:25:00|8972.94|8972.94|8981.91|8981.91|8982.72|8982.72|8970.94|8970.94|0
1705073400000|2024-01-12 15:30:00|8982.91|8982.91|8980.67|8980.67|8985.01|8985.01|8980.67|8980.67|0
1705073700000|2024-01-12 15:35:00|8981.67|8981.67|8978.83|8978.83|8985.3|8985.3|8978.83|8978.83|0
1705074000000|2024-01-12 15:40:00|8979.15|8979.15|8979.43|8979.43|8984.76|8984.76|8976.47|8976.47|0
1705074300000|2024-01-12 15:45:00|8979.53|8979.53|8978.97|8978.97|8982.55|8982.55|8975.66|8975.66|0
1705074600000|2024-01-12 15:50:00|8980.97|8980.97|8981.18|8981.18|8982.46|8982.46|8979.25|8979.25|0
1705074900000|2024-01-12 15:55:00|8980.86|8980.86|8977.52|8977.52|8984.1|8984.1|8977.17|8977.17|0
1705075200000|2024-01-12 16:00:00|8977.32|8977.32|8979.41|8979.41|8979.41|8979.41|8975.88|8975.88|0
1705075500000|2024-01-12 16:05:00|8979.73|8979.73|8987.49|8987.49|8988.81|8988.81|8978.73|8978.73|0
1705075800000|2024-01-12 16:10:00|8986.49|8986.49|8993.08|8993.08|8993.08|8993.08|8984.78|8984.78|0
1705076100000|2024-01-12 16:15:00|8993.4|8993.4|8986.34|8986.34|8993.72|8993.72|8982.37|8982.37|0
1705076400000|2024-01-12 16:20:00|8988.16|8988.16|8988.31|8988.31|8990.13|8990.13|8986.04|8986.04|0
1705076700000|2024-01-12 16:25:00|8989.31|8989.31|8989.79|8989.79|8995.68|8995.68|8987.72|8987.72|0
1705306500000|2024-01-15 08:15:00|8982.42|8982.42|8950.48|8950.48|8982.79|8982.79|8950.48|8950.48|0
1705306800000|2024-01-15 08:20:00|8952.3|8952.3|8959.23|8959.23|8959.23|8959.23|8952.3|8952.3|0
1705307100000|2024-01-15 08:25:00|8955.58|8955.58|8956.28|8956.28|8961.75|8961.75|8954.22|8954.22|0
1705307400000|2024-01-15 08:30:00|8954.46|8954.46|8944.6|8944.6|8954.46|8954.46|8941.61|8941.61|0
1705307700000|2024-01-15 08:35:00|8950.07|8950.07|8963.69|8963.69|8965.86|8965.86|8947.07|8947.07|0
1705308000000|2024-01-15 08:40:00|8965.52|8965.52|8965.72|8965.72|8969.52|8969.52|8961.07|8961.07|0
1705308300000|2024-01-15 08:45:00|8968.72|8968.72|8970.4|8970.4|8972.2|8972.2|8966.76|8966.76|0
1705308600000|2024-01-15 08:50:00|8970.72|8970.72|8969.22|8969.22|8972.23|8972.23|8967.58|8967.58|0
1705308900000|2024-01-15 08:55:00|8971.05|8971.05|8966.35|8966.35|8973.31|8973.31|8966.35|8966.35|0
1705309200000|2024-01-15 09:00:00|8966.47|8966.47|8969.15|8969.15|8970.11|8970.11|8963.38|8963.38|0
1705309500000|2024-01-15 09:05:00|8971.15|8971.15|8965.5|8965.5|8973.65|8973.65|8965.5|8965.5|0
1705309800000|2024-01-15 09:10:00|8964.5|8964.5|8963.34|8963.34|8964.5|8964.5|8957.18|8957.18|0
1705310100000|2024-01-15 09:15:00|8962.34|8962.34|8965.54|8965.54|8967.87|8967.87|8962.34|8962.34|0
1705310400000|2024-01-15 09:20:00|8964.54|8964.54|8971.58|8971.58|8973.41|8973.41|8964.3|8964.3|0
1705310700000|2024-01-15 09:25:00|8970.58|8970.58|8973.1|8973.1|8976.73|8976.73|8969.26|8969.26|0
1705311000000|2024-01-15 09:30:00|8974.92|8974.92|8964.48|8964.48|8977.24|8977.24|8964.48|8964.48|0
1705311300000|2024-01-15 09:35:00|8964.16|8964.16|8961.91|8961.91|8966.98|8966.98|8961.91|8961.91|0
1705311600000|2024-01-15 09:40:00|8963.91|8963.91|8959.48|8959.48|8963.91|8963.91|8956.66|8956.66|0
1705311900000|2024-01-15 09:45:00|8958.48|8958.48|8963.97|8963.97|8964.29|8964.29|8958.48|8958.48|0
1705312200000|2024-01-15 09:50:00|8965.79|8965.79|8969.3|8969.3|8970.94|8970.94|8965.79|8965.79|0
1705312500000|2024-01-15 09:55:00|8967.47|8967.47|8964.97|8964.97|8969.3|8969.3|8963.97|8963.97|0
1705312800000|2024-01-15 10:00:00|8966.97|8966.97|8966.88|8966.88|8968.7|8968.7|8966.88|8966.88|0
1705313100000|2024-01-15 10:05:00|8967.88|8967.88|8966.19|8966.19|8969.16|8969.16|8966.19|8966.19|0
1705313400000|2024-01-15 10:10:00|8965.19|8965.19|8965.13|8965.13|8967.27|8967.27|8963.63|8963.63|0
1705313700000|2024-01-15 10:15:00|8962.13|8962.13|8964.32|8964.32|8965.71|8965.71|8961.49|8961.49|0
1705314000000|2024-01-15 10:20:00|8962.5|8962.5|8966.42|8966.42|8966.42|8966.42|8962.09|8962.09|0
1705314300000|2024-01-15 10:25:00|8966.54|8966.54|8964.7|8964.7|8970.48|8970.48|8963.7|8963.7|0
1705314600000|2024-01-15 10:30:00|8965.04|8965.04|8960.7|8960.7|8970.51|8970.51|8960.7|8960.7|0
1705314900000|2024-01-15 10:35:00|8960.58|8960.58|8966.4|8966.4|8967.4|8967.4|8960.58|8960.58|0
1705315200000|2024-01-15 10:40:00|8968.22|8968.22|8968.48|8968.48|8970.3|8970.3|8967.4|8967.4|0
1705315500000|2024-01-15 10:45:00|8969.48|8969.48|8967.77|8967.77|8969.59|8969.59|8967.48|8967.48|0
1705315800000|2024-01-15 10:50:00|8967.89|8967.89|8970.89|8970.89|8970.89|8970.89|8966.89|8966.89|0
1705316100000|2024-01-15 10:55:00|8971.89|8971.89|8974.16|8974.16|8975.54|8975.54|8971.89|8971.89|0
1705316400000|2024-01-15 11:00:00|8973.84|8973.84|8966.57|8966.57|8973.84|8973.84|8966.57|8966.57|0
1705316700000|2024-01-15 11:05:00|8966.08|8966.08|8967.46|8967.46|8967.58|8967.58|8965.44|8965.44|0
1705317000000|2024-01-15 11:10:00|8969.28|8969.28|8968.4|8968.4|8969.28|8969.28|8966.46|8966.46|0
1705317300000|2024-01-15 11:15:00|8967.4|8967.4|8965.86|8965.86|8968.86|8968.86|8965.86|8965.86|0
1705317600000|2024-01-15 11:20:00|8966.03|8966.03|8965.24|8965.24|8966.2|8966.2|8965.24|8965.24|0
1705317900000|2024-01-15 11:25:00|8961.6|8961.6|8962.09|8962.09|8962.09|8962.09|8959.09|8959.09|0
1705318200000|2024-01-15 11:30:00|8960.09|8960.09|8962.73|8962.73|8964.55|8964.55|8959.89|8959.89|0
1705318500000|2024-01-15 11:35:00|8965.73|8965.73|8970.2|8970.2|8972.2|8972.2|8965.73|8965.73|0
1705318800000|2024-01-15 11:40:00|8971.2|8971.2|8973.26|8973.26|8974.08|8974.08|8971.2|8971.2|0
1705319100000|2024-01-15 11:45:00|8972.94|8972.94|8974.89|8974.89|8974.89|8974.89|8970.94|8970.94|0
1705319400000|2024-01-15 11:50:00|8973.07|8973.07|8976.41|8976.41|8976.53|8976.53|8971.06|8971.06|0
1705319700000|2024-01-15 11:55:00|8975.41|8975.41|8981.29|8981.29|8982.9|8982.9|8974.35|8974.35|0
1705320000000|2024-01-15 12:00:00|8979.47|8979.47|8982.22|8982.22|8983.04|8983.04|8978.35|8978.35|0
1705320300000|2024-01-15 12:05:00|8982.34|8982.34|8980.3|8980.3|8985.75|8985.75|8980.3|8980.3|0
1705320600000|2024-01-15 12:10:00|8979.66|8979.66|8979.1|8979.1|8979.66|8979.66|8978.1|8978.1|0
1705320900000|2024-01-15 12:15:00|8977.1|8977.1|8978.98|8978.98|8979.1|8979.1|8977.1|8977.1|0
1705321200000|2024-01-15 12:20:00|8979.98|8979.98|8975.35|8975.35|8980.3|8980.3|8973.53|8973.53|0
1705321500000|2024-01-15 12:25:00|8975.67|8975.67|8975.85|8975.85|8977.67|8977.67|8975.67|8975.67|0
1705321800000|2024-01-15 12:30:00|8975.98|8975.98|8971.77|8971.77|8975.98|8975.98|8970.27|8970.27|0
1705322100000|2024-01-15 12:35:00|8970.77|8970.77|8967.55|8967.55|8970.77|8970.77|8967.43|8967.43|0
1705322400000|2024-01-15 12:40:00|8967.43|8967.43|8969.31|8969.31|8971.39|8971.39|8967.31|8967.31|0
1705322700000|2024-01-15 12:45:00|8968.31|8968.31|8971.97|8971.97|8972.79|8972.79|8967.31|8967.31|0
1705323000000|2024-01-15 12:50:00|8973.79|8973.79|8971.79|8971.79|8973.79|8973.79|8971.79|8971.79|0
1705323300000|2024-01-15 12:55:00|8970.79|8970.79|8964.51|8964.51|8970.79|8970.79|8963.51|8963.51|0
1705323600000|2024-01-15 13:00:00|8964.19|8964.19|8950.02|8950.02|8964.19|8964.19|8950.02|8950.02|0
1705323900000|2024-01-15 13:05:00|8949.72|8949.72|8948.68|8948.68|8951.42|8951.42|8947.77|8947.77|0
1705324200000|2024-01-15 13:10:00|8948.31|8948.31|8949.64|8949.64|8949.76|8949.76|8946.52|8946.52|0
1705324500000|2024-01-15 13:15:00|8948.64|8948.64|8951.76|8951.76|8953.59|8953.59|8947.64|8947.64|0
1705324800000|2024-01-15 13:20:00|8952.08|8952.08|8947.7|8947.7|8952.71|8952.71|8947.06|8947.06|0
1705325100000|2024-01-15 13:25:00|8949.7|8949.7|8951.9|8951.9|8953.47|8953.47|8949.7|8949.7|0
1705325400000|2024-01-15 13:30:00|8951.58|8951.58|8942.78|8942.78|8951.58|8951.58|8942.78|8942.78|0
1705325700000|2024-01-15 13:35:00|8941.78|8941.78|8943.88|8943.88|8943.88|8943.88|8941.06|8941.06|0
1705326000000|2024-01-15 13:40:00|8942.06|8942.06|8932.03|8932.03|8942.06|8942.06|8931.03|8931.03|0
1705326300000|2024-01-15 13:45:00|8931.71|8931.71|8926.6|8926.6|8932.11|8932.11|8926.6|8926.6|0
1705326600000|2024-01-15 13:50:00|8926.28|8926.28|8924.44|8924.44|8927.6|8927.6|8924.32|8924.32|0
1705326900000|2024-01-15 13:55:00|8925.45|8925.45|8914.25|8914.25|8927.27|8927.27|8914.15|8914.15|0
1705327200000|2024-01-15 14:00:00|8913.93|8913.93|8914.98|8914.98|8914.98|8914.98|8912.24|8912.24|0
1705327500000|2024-01-15 14:05:00|8913.98|8913.98|8914.1|8914.1|8914.1|8914.1|8913.98|8913.98|0
1705327800000|2024-01-15 14:10:00|8915.93|8915.93|8910.65|8910.65|8915.93|8915.93|8909.4|8909.4|0
1705328100000|2024-01-15 14:15:00|8910.53|8910.53|8904.64|8904.64|8910.65|8910.65|8904.64|8904.64|0
1705328400000|2024-01-15 14:20:00|8904.32|8904.32|8901.99|8901.99|8904.32|8904.32|8900.87|8900.87|0
1705328700000|2024-01-15 14:25:00|8900.17|8900.17|8907.89|8907.89|8910.55|8910.55|8900.17|8900.17|0
1705329000000|2024-01-15 14:30:00|8908.01|8908.01|8901.02|8901.02|8908.65|8908.65|8899.2|8899.2|0
1705329300000|2024-01-15 14:35:00|8900.02|8900.02|8888.43|8888.43|8900.02|8900.02|8888.43|8888.43|0
1705329600000|2024-01-15 14:40:00|8888.3|8888.3|8882.86|8882.86|8888.4|8888.4|8880.2|8880.2|0
1705329900000|2024-01-15 14:45:00|8882.54|8882.54|8885.8|8885.8|8887.49|8887.49|8882.54|8882.54|0
1705330200000|2024-01-15 14:50:00|8887.63|8887.63|8897.17|8897.17|8897.17|8897.17|8887.63|8887.63|0
1705330500000|2024-01-15 14:55:00|8897.49|8897.49|8894.65|8894.65|8898.35|8898.35|8893.37|8893.37|0
1705330800000|2024-01-15 15:00:00|8894.01|8894.01|8887.59|8887.59|8894.01|8894.01|8887.35|8887.35|0
1705331100000|2024-01-15 15:05:00|8887.91|8887.91|8895.54|8895.54|8895.54|8895.54|8887.91|8887.91|0
1705331400000|2024-01-15 15:10:00|8897.36|8897.36|8895.04|8895.04|8897.36|8897.36|8894.04|8894.04|0
1705331700000|2024-01-15 15:15:00|8894.72|8894.72|8889.66|8889.66|8895.3|8895.3|8889.53|8889.53|0
1705332000000|2024-01-15 15:20:00|8889.34|8889.34|8893.99|8893.99|8894.45|8894.45|8889.02|8889.02|0
1705332300000|2024-01-15 15:25:00|8894.81|8894.81|8887.92|8887.92|8894.81|8894.81|8886.56|8886.56|0
1705332600000|2024-01-15 15:30:00|8886.92|8886.92|8889.46|8889.46|8889.46|8889.46|8884.1|8884.1|0
1705332900000|2024-01-15 15:35:00|8890.46|8890.46|8886.3|8886.3|8890.71|8890.71|8885.3|8885.3|0
1705333200000|2024-01-15 15:40:00|8886.62|8886.62|8881.78|8881.78|8887.62|8887.62|8881.46|8881.46|0
1705333500000|2024-01-15 15:45:00|8883.6|8883.6|8879.02|8879.02|8883.6|8883.6|8876.9|8876.9|0
1705333800000|2024-01-15 15:50:00|8877.19|8877.19|8874.75|8874.75|8877.19|8877.19|8873.75|8873.75|0
1705334100000|2024-01-15 15:55:00|8873.75|8873.75|8880.4|8880.4|8882.52|8882.52|8873.43|8873.43|0
1705334400000|2024-01-15 16:00:00|8879.4|8879.4|8877.78|8877.78|8879.4|8879.4|8874.24|8874.24|0
1705334700000|2024-01-15 16:05:00|8877.46|8877.46|8881.13|8881.13|8882.33|8882.33|8876.7|8876.7|0
1705335000000|2024-01-15 16:10:00|8880.81|8880.81|8878.43|8878.43|8882.63|8882.63|8877.11|8877.11|0
1705335300000|2024-01-15 16:15:00|8880.25|8880.25|8881.95|8881.95|8882.75|8882.75|8877.11|8877.11|0
1705335600000|2024-01-15 16:20:00|8882.95|8882.95|8881.78|8881.78|8882.95|8882.95|8876.71|8876.71|0
1705335900000|2024-01-15 16:25:00|8882.09|8882.09|8882.32|8882.32|8883.42|8883.42|8877.33|8877.33|0
1705392900000|2024-01-16 08:15:00|8846.7|8846.7|8861.85|8861.85|8861.85|8861.85|8839.06|8839.06|0
1705393200000|2024-01-16 08:20:00|8860.85|8860.85|8881.9|8881.9|8881.9|8881.9|8853.47|8853.47|0
1705393500000|2024-01-16 08:25:00|8882.27|8882.27|8867.48|8867.48|8882.9|8882.9|8867.15|8867.15|0
1705393800000|2024-01-16 08:30:00|8867.36|8867.36|8883.68|8883.68|8884.68|8884.68|8867.36|8867.36|0
1705394100000|2024-01-16 08:35:00|8882.68|8882.68|8882.3|8882.3|8884.3|8884.3|8871.71|8871.71|0
1705394400000|2024-01-16 08:40:00|8883.3|8883.3|8874.05|8874.05|8885.31|8885.31|8874.05|8874.05|0
1705394700000|2024-01-16 08:45:00|8873.05|8873.05|8885.04|8885.04|8885.04|8885.04|8870.54|8870.54|0
1705395000000|2024-01-16 08:50:00|8886.04|8886.04|8888.2|8888.2|8888.2|8888.2|8878.11|8878.11|0
1705395300000|2024-01-16 08:55:00|8891.21|8891.21|8892.32|8892.32|8896.21|8896.21|8889.84|8889.84|0
1705395600000|2024-01-16 09:00:00|8890.32|8890.32|8886.73|8886.73|8892.32|8892.32|8881.67|8881.67|0
1705395900000|2024-01-16 09:05:00|8884.73|8884.73|8889.9|8889.9|8892.52|8892.52|8881.79|8881.79|0
1705396200000|2024-01-16 09:10:00|8891.9|8891.9|8885.97|8885.97|8897.05|8897.05|8885.15|8885.15|0
1705396500000|2024-01-16 09:15:00|8885.85|8885.85|8889.82|8889.82|8890.7|8890.7|8884.62|8884.62|0
1705396800000|2024-01-16 09:20:00|8890.14|8890.14|8888.93|8888.93|8895.26|8895.26|8888.76|8888.76|0
1705397100000|2024-01-16 09:25:00|8888.81|8888.81|8886.17|8886.17|8889.83|8889.83|8883.88|8883.88|0
1705397400000|2024-01-16 09:30:00|8886.04|8886.04|8890.52|8890.52|8893.44|8893.44|8880.4|8880.4|0
1705397700000|2024-01-16 09:35:00|8892.34|8892.34|8891.13|8891.13|8892.34|8892.34|8886.76|8886.76|0
1705398000000|2024-01-16 09:40:00|8889.31|8889.31|8899.39|8899.39|8899.39|8899.39|8887.31|8887.31|0
1705398300000|2024-01-16 09:45:00|8899.76|8899.76|8889.1|8889.1|8899.76|8899.76|8889.1|8889.1|0
1705398600000|2024-01-16 09:50:00|8887.27|8887.27|8892.27|8892.27|8892.44|8892.44|8886.95|8886.95|0
1705398900000|2024-01-16 09:55:00|8891.95|8891.95|8896.36|8896.36|8896.36|8896.36|8890.75|8890.75|0
1705399200000|2024-01-16 10:00:00|8896.24|8896.24|8893.46|8893.46|8896.36|8896.36|8888.81|8888.81|0
1705399500000|2024-01-16 10:05:00|8892.46|8892.46|8895.09|8895.09|8895.09|8895.09|8892.33|8892.33|0
1705399800000|2024-01-16 10:10:00|8896.91|8896.91|8898.97|8898.97|8900.29|8900.29|8895.97|8895.97|0
1705400100000|2024-01-16 10:15:00|8897.97|8897.97|8900.04|8900.04|8901.21|8901.21|8897.9|8897.9|0
1705400400000|2024-01-16 10:20:00|8898.22|8898.22|8895.53|8895.53|8899.22|8899.22|8894.17|8894.17|0
1705400700000|2024-01-16 10:25:00|8894.53|8894.53|8895.14|8895.14|8896.15|8896.15|8893.83|8893.83|0
1705401000000|2024-01-16 10:30:00|8894.94|8894.94|8899.44|8899.44|8900.69|8900.69|8892.7|8892.7|0
1705401300000|2024-01-16 10:35:00|8899.12|8899.12|8908.92|8908.92|8910.09|8910.09|8899.12|8899.12|0
1705401600000|2024-01-16 10:40:00|8909.24|8909.24|8907.24|8907.24|8910.73|8910.73|8906.23|8906.23|0
1705401900000|2024-01-16 10:45:00|8908.24|8908.24|8905.04|8905.04|8913.19|8913.19|8905.04|8905.04|0
1705402200000|2024-01-16 10:50:00|8905.14|8905.14|8901.31|8901.31|8905.46|8905.46|8901.31|8901.31|0
1705402500000|2024-01-16 10:55:00|8900.3|8900.3|8897.35|8897.35|8900.3|8900.3|8895.35|8895.35|0
1705402800000|2024-01-16 11:00:00|8898.35|8898.35|8894.3|8894.3|8900.35|8900.35|8894.3|8894.3|0
1705403100000|2024-01-16 11:05:00|8895.3|8895.3|8906.73|8906.73|8910.37|8910.37|8895.3|8895.3|0
1705403400000|2024-01-16 11:10:00|8906.41|8906.41|8904.86|8904.86|8906.73|8906.73|8902.73|8902.73|0
1705403700000|2024-01-16 11:15:00|8906.86|8906.86|8917.27|8917.27|8917.27|8917.27|8906.86|8906.86|0
1705404000000|2024-01-16 11:20:00|8917.59|8917.59|8922.46|8922.46|8922.46|8922.46|8915.08|8915.08|0
1705404300000|2024-01-16 11:25:00|8921.46|8921.46|8918.87|8918.87|8921.46|8921.46|8917.18|8917.18|0
1705404600000|2024-01-16 11:30:00|8918.55|8918.55|8919.51|8919.51|8920.65|8920.65|8917.31|8917.31|0
1705404900000|2024-01-16 11:35:00|8919.61|8919.61|8907.6|8907.6|8919.71|8919.71|8907.6|8907.6|0
1705405200000|2024-01-16 11:40:00|8907.23|8907.23|8905.16|8905.16|8910.13|8910.13|8904.48|8904.48|0
1705405500000|2024-01-16 11:45:00|8903.34|8903.34|8905.64|8905.64|8907.64|8907.64|8901.34|8901.34|0
1705405800000|2024-01-16 11:50:00|8905.89|8905.89|8902.38|8902.38|8905.89|8905.89|8901.24|8901.24|0
1705406100000|2024-01-16 11:55:00|8902.51|8902.51|8901.14|8901.14|8904.33|8904.33|8901.14|8901.14|0
1705406400000|2024-01-16 12:00:00|8901.38|8901.38|8903.82|8903.82|8905.4|8905.4|8899.56|8899.56|0
1705406700000|2024-01-16 12:05:00|8904.82|8904.82|8903.95|8903.95|8904.95|8904.95|8901.12|8901.12|0
1705407000000|2024-01-16 12:10:00|8903.63|8903.63|8896.84|8896.84|8904.02|8904.02|8896.84|8896.84|0
1705407300000|2024-01-16 12:15:00|8898.66|8898.66|8891.14|8891.14|8898.66|8898.66|8891.14|8891.14|0
1705407600000|2024-01-16 12:20:00|8890.13|8890.13|8893.38|8893.38|8894.78|8894.78|8890.13|8890.13|0
1705407900000|2024-01-16 12:25:00|8893.01|8893.01|8894.14|8894.14|8896.14|8896.14|8891.69|8891.69|0
1705408200000|2024-01-16 12:30:00|8895.14|8895.14|8895.76|8895.76|8895.76|8895.76|8893.78|8893.78|0
1705408500000|2024-01-16 12:35:00|8897.58|8897.58|8900.67|8900.67|8900.67|8900.67|8895.64|8895.64|0
1705408800000|2024-01-16 12:40:00|8898.84|8898.84|8906.85|8906.85|8907.55|8907.55|8898.84|8898.84|0
1705409100000|2024-01-16 12:45:00|8905.85|8905.85|8910.08|8910.08|8910.08|8910.08|8903.35|8903.35|0
1705409400000|2024-01-16 12:50:00|8911.9|8911.9|8919.6|8919.6|8920.61|8920.61|8911.9|8911.9|0
1705409700000|2024-01-16 12:55:00|8919.28|8919.28|8912.67|8912.67|8919.28|8919.28|8910.85|8910.85|0
1705410000000|2024-01-16 13:00:00|8913.67|8913.67|8914.23|8914.23|8914.35|8914.35|8911.55|8911.55|0
1705410300000|2024-01-16 13:05:00|8912.22|8912.22|8912.9|8912.9|8915.43|8915.43|8912.22|8912.22|0
1705410600000|2024-01-16 13:10:00|8913.9|8913.9|8908.36|8908.36|8913.9|8913.9|8908.36|8908.36|0
1705410900000|2024-01-16 13:15:00|8907.72|8907.72|8913.91|8913.91|8914.24|8914.24|8907.72|8907.72|0
1705411200000|2024-01-16 13:20:00|8912.92|8912.92|8909.18|8909.18|8913.66|8913.66|8907.17|8907.17|0
1705411500000|2024-01-16 13:25:00|8909.5|8909.5|8915.98|8915.98|8915.98|8915.98|8909.5|8909.5|0
1705411800000|2024-01-16 13:30:00|8915.66|8915.66|8912.51|8912.51|8916.66|8916.66|8912.17|8912.17|0
1705412100000|2024-01-16 13:35:00|8912.83|8912.83|8914|8914|8914|8914|8907.18|8907.18|0
1705412400000|2024-01-16 13:40:00|8914.32|8914.32|8920.66|8920.66|8922.1|8922.1|8914.32|8914.32|0
1705412700000|2024-01-16 13:45:00|8920.78|8920.78|8914.49|8914.49|8920.78|8920.78|8913.49|8913.49|0
1705413000000|2024-01-16 13:50:00|8916.31|8916.31|8906.09|8906.09|8916.31|8916.31|8905.09|8905.09|0
1705413300000|2024-01-16 13:55:00|8907.09|8907.09|8900.8|8900.8|8908.41|8908.41|8900.8|8900.8|0
1705413600000|2024-01-16 14:00:00|8901.12|8901.12|8903.17|8903.17|8904.29|8904.29|8897.98|8897.98|0
1705413900000|2024-01-16 14:05:00|8902.17|8902.17|8900.97|8900.97|8902.17|8902.17|8896.5|8896.5|0
1705414200000|2024-01-16 14:10:00|8902.79|8902.79|8904.51|8904.51|8905|8905|8902.79|8902.79|0
1705414500000|2024-01-16 14:15:00|8904.76|8904.76|8898.14|8898.14|8904.76|8904.76|8897.9|8897.9|0
1705414800000|2024-01-16 14:20:00|8894.5|8894.5|8896.57|8896.57|8896.94|8896.94|8891.8|8891.8|0
1705415100000|2024-01-16 14:25:00|8896.81|8896.81|8906.6|8906.6|8906.78|8906.78|8896.81|8896.81|0
1705415400000|2024-01-16 14:30:00|8908.42|8908.42|8920.29|8920.29|8928.98|8928.98|8908.42|8908.42|0
1705415700000|2024-01-16 14:35:00|8920.39|8920.39|8915.93|8915.93|8924.21|8924.21|8915.75|8915.75|0
1705416000000|2024-01-16 14:40:00|8916.93|8916.93|8910.68|8910.68|8917.32|8917.32|8910.68|8910.68|0
1705416300000|2024-01-16 14:45:00|8908.68|8908.68|8911.87|8911.87|8914.77|8914.77|8908.31|8908.31|0
1705416600000|2024-01-16 14:50:00|8913.69|8913.69|8925.49|8925.49|8925.49|8925.49|8913.69|8913.69|0
1705416900000|2024-01-16 14:55:00|8925.61|8925.61|8922.21|8922.21|8929.44|8929.44|8922.21|8922.21|0
1705417200000|2024-01-16 15:00:00|8920.39|8920.39|8920|8920|8923.09|8923.09|8918.23|8918.23|0
1705417500000|2024-01-16 15:05:00|8918.18|8918.18|8925.26|8925.26|8925.26|8925.26|8916.36|8916.36|0
1705417800000|2024-01-16 15:10:00|8926.26|8926.26|8929.41|8929.41|8929.61|8929.61|8926.26|8926.26|0
1705418100000|2024-01-16 15:15:00|8928.41|8928.41|8922.96|8922.96|8928.41|8928.41|8920.25|8920.25|0
1705418400000|2024-01-16 15:20:00|8922.84|8922.84|8923.6|8923.6|8924.6|8924.6|8922.6|8922.6|0
1705418700000|2024-01-16 15:25:00|8925.42|8925.42|8916.42|8916.42|8929.13|8929.13|8915.93|8915.93|0
1705419000000|2024-01-16 15:30:00|8915.42|8915.42|8917.32|8917.32|8917.48|8917.48|8908.34|8908.34|0
1705419300000|2024-01-16 15:35:00|8917.64|8917.64|8916.8|8916.8|8919.46|8919.46|8916.58|8916.58|0
1705419600000|2024-01-16 15:40:00|8917.12|8917.12|8923.08|8923.08|8925.62|8925.62|8917.12|8917.12|0
1705419900000|2024-01-16 15:45:00|8919.43|8919.43|8912.89|8912.89|8919.56|8919.56|8912.89|8912.89|0
1705420200000|2024-01-16 15:50:00|8913.01|8913.01|8919.11|8919.11|8921.43|8921.43|8911.95|8911.95|0
1705420500000|2024-01-16 15:55:00|8920.94|8920.94|8919.4|8919.4|8921.3|8921.3|8918.48|8918.48|0
1705420800000|2024-01-16 16:00:00|8918.08|8918.08|8913.94|8913.94|8918.08|8918.08|8905.36|8905.36|0
1705421100000|2024-01-16 16:05:00|8913.3|8913.3|8908.34|8908.34|8918.9|8918.9|8908.34|8908.34|0
1705421400000|2024-01-16 16:10:00|8908.46|8908.46|8910.35|8910.35|8910.35|8910.35|8906.18|8906.18|0
1705421700000|2024-01-16 16:15:00|8908.35|8908.35|8904.19|8904.19|8910.29|8910.29|8902.94|8902.94|0
1705422000000|2024-01-16 16:20:00|8904.31|8904.31|8903.7|8903.7|8912.74|8912.74|8901.7|8901.7|0
1705422300000|2024-01-16 16:25:00|8905.52|8905.52|8897.73|8897.73|8911.75|8911.75|8895.59|8895.59|0
1705479300000|2024-01-17 08:15:00|8850.02|8850.02|8868.97|8868.97|8869.88|8869.88|8848.34|8848.34|0
1705479600000|2024-01-17 08:20:00|8867.15|8867.15|8859.54|8859.54|8867.15|8867.15|8853.69|8853.69|0
1705479900000|2024-01-17 08:25:00|8859.42|8859.42|8864.25|8864.25|8864.25|8864.25|8847.21|8847.21|0
1705480200000|2024-01-17 08:30:00|8860.61|8860.61|8857.06|8857.06|8864.77|8864.77|8852.42|8852.42|0
1705480500000|2024-01-17 08:35:00|8849.77|8849.77|8856.79|8856.79|8863|8863|8849.77|8849.77|0
1705480800000|2024-01-17 08:40:00|8857.8|8857.8|8868.47|8868.47|8872.47|8872.47|8853.83|8853.83|0
1705481100000|2024-01-17 08:45:00|8869.47|8869.47|8864.05|8864.05|8876.25|8876.25|8851.51|8851.51|0
1705481400000|2024-01-17 08:50:00|8864.41|8864.41|8869.74|8869.74|8869.74|8869.74|8857.01|8857.01|0
1705481700000|2024-01-17 08:55:00|8871.56|8871.56|8866.17|8866.17|8873.66|8873.66|8866.17|8866.17|0
1705482000000|2024-01-17 09:00:00|8869.18|8869.18|8858.89|8858.89|8869.86|8869.86|8858.87|8858.87|0
1705482300000|2024-01-17 09:05:00|8858.72|8858.72|8848.76|8848.76|8859.04|8859.04|8848.76|8848.76|0
1705482600000|2024-01-17 09:10:00|8848.59|8848.59|8838.82|8838.82|8849.42|8849.42|8836.46|8836.46|0
1705482900000|2024-01-17 09:15:00|8837|8837|8841.39|8841.39|8842.39|8842.39|8834.2|8834.2|0
1705483200000|2024-01-17 09:20:00|8842.39|8842.39|8853.45|8853.45|8862|8862|8842.03|8842.03|0
1705483500000|2024-01-17 09:25:00|8852.45|8852.45|8844.54|8844.54|8854.45|8854.45|8843.16|8843.16|0
1705483800000|2024-01-17 09:30:00|8844.42|8844.42|8843.86|8843.86|8850|8850|8843.86|8843.86|0
1705484100000|2024-01-17 09:35:00|8842.85|8842.85|8843.16|8843.16|8843.22|8843.22|8838.01|8838.01|0
1705484400000|2024-01-17 09:40:00|8844.16|8844.16|8846.01|8846.01|8848.65|8848.65|8844.16|8844.16|0
1705484700000|2024-01-17 09:45:00|8846.25|8846.25|8848.6|8848.6|8848.6|8848.6|8843.91|8843.91|0
1705485000000|2024-01-17 09:50:00|8849.08|8849.08|8853.9|8853.9|8854.9|8854.9|8846.53|8846.53|0
1705485300000|2024-01-17 09:55:00|8852.9|8852.9|8853.72|8853.72|8853.72|8853.72|8847.8|8847.8|0
1705485600000|2024-01-17 10:00:00|8852.72|8852.72|8850.29|8850.29|8853.72|8853.72|8845.5|8845.5|0
1705485900000|2024-01-17 10:05:00|8846.64|8846.64|8845.22|8845.22|8849.29|8849.29|8842.82|8842.82|0
1705486200000|2024-01-17 10:10:00|8846.22|8846.22|8850.21|8850.21|8850.45|8850.45|8846.14|8846.14|0
1705486500000|2024-01-17 10:15:00|8850.37|8850.37|8853.2|8853.2|8853.2|8853.2|8849.37|8849.37|0
1705486800000|2024-01-17 10:20:00|8855.02|8855.02|8853.14|8853.14|8855.02|8855.02|8852.12|8852.12|0
1705487100000|2024-01-17 10:25:00|8852.9|8852.9|8858.79|8858.79|8859.79|8859.79|8851.9|8851.9|0
1705487400000|2024-01-17 10:30:00|8858.91|8858.91|8857.57|8857.57|8861.31|8861.31|8857.57|8857.57|0
1705487700000|2024-01-17 10:35:00|8857.67|8857.67|8860.08|8860.08|8862.02|8862.02|8856.61|8856.61|0
1705488000000|2024-01-17 10:40:00|8860.42|8860.42|8858.29|8858.29|8861.42|8861.42|8857.29|8857.29|0
1705488300000|2024-01-17 10:45:00|8858.46|8858.46|8852.74|8852.74|8858.7|8858.7|8851.74|8851.74|0
1705488600000|2024-01-17 10:50:00|8852.42|8852.42|8858.51|8858.51|8858.51|8858.51|8848.64|8848.64|0
1705488900000|2024-01-17 10:55:00|8858.83|8858.83|8854.92|8854.92|8859.71|8859.71|8854.92|8854.92|0
1705489200000|2024-01-17 11:00:00|8854.72|8854.72|8851.77|8851.77|8854.92|8854.92|8844.93|8844.93|0
1705489500000|2024-01-17 11:05:00|8851.89|8851.89|8852.83|8852.83|8856.36|8856.36|8850.83|8850.83|0
1705489800000|2024-01-17 11:10:00|8853.83|8853.83|8849.07|8849.07|8853.83|8853.83|8847.69|8847.69|0
1705490100000|2024-01-17 11:15:00|8849.24|8849.24|8846.61|8846.61|8852.95|8852.95|8846.49|8846.49|0
1705490400000|2024-01-17 11:20:00|8848.43|8848.43|8849.47|8849.47|8850.98|8850.98|8846.93|8846.93|0
1705490700000|2024-01-17 11:25:00|8849.27|8849.27|8856.78|8856.78|8857.02|8857.02|8849.27|8849.27|0
1705491000000|2024-01-17 11:30:00|8854.96|8854.96|8851.98|8851.98|8855.6|8855.6|8851.46|8851.46|0
1705491300000|2024-01-17 11:35:00|8850.15|8850.15|8853.76|8853.76|8853.76|8853.76|8849.99|8849.99|0
1705491600000|2024-01-17 11:40:00|8854|8854|8850.17|8850.17|8854|8854|8847.86|8847.86|0
1705491900000|2024-01-17 11:45:00|8851.17|8851.17|8854.12|8854.12|8854.12|8854.12|8851.17|8851.17|0
1705492200000|2024-01-17 11:50:00|8852.29|8852.29|8855.36|8855.36|8855.36|8855.36|8851.51|8851.51|0
1705492500000|2024-01-17 11:55:00|8855.68|8855.68|8859.49|8859.49|8859.49|8859.49|8852.9|8852.9|0
1705492800000|2024-01-17 12:00:00|8859.61|8859.61|8855.7|8855.7|8859.61|8859.61|8853.62|8853.62|0
1705493100000|2024-01-17 12:05:00|8855.82|8855.82|8852.3|8852.3|8855.82|8855.82|8849.15|8849.15|0
1705493400000|2024-01-17 12:10:00|8851.29|8851.29|8850.53|8850.53|8854.12|8854.12|8847.7|8847.7|0
1705493700000|2024-01-17 12:15:00|8851.53|8851.53|8852.79|8852.79|8854.55|8854.55|8850.78|8850.78|0
1705494000000|2024-01-17 12:20:00|8853.43|8853.43|8858.84|8858.84|8859.03|8859.03|8851.61|8851.61|0
1705494300000|2024-01-17 12:25:00|8859.08|8859.08|8859.28|8859.28|8860.15|8860.15|8857.13|8857.13|0
1705494600000|2024-01-17 12:30:00|8859.4|8859.4|8866.58|8866.58|8866.58|8866.58|8858.52|8858.52|0
1705494900000|2024-01-17 12:35:00|8864.76|8864.76|8867.77|8867.77|8868.09|8868.09|8864.76|8864.76|0
1705495200000|2024-01-17 12:40:00|8868.09|8868.09|8866.86|8866.86|8868.69|8868.69|8865.04|8865.04|0
1705495500000|2024-01-17 12:45:00|8866.74|8866.74|8861.51|8861.51|8866.98|8866.98|8861.51|8861.51|0
1705495800000|2024-01-17 12:50:00|8861.39|8861.39|8857.67|8857.67|8861.39|8861.39|8857.55|8857.55|0
1705496100000|2024-01-17 12:55:00|8858.67|8858.67|8858.63|8858.63|8861.45|8861.45|8856.81|8856.81|0
1705496400000|2024-01-17 13:00:00|8856.81|8856.81|8848.7|8848.7|8857.05|8857.05|8844.14|8844.14|0
1705496700000|2024-01-17 13:05:00|8849.7|8849.7|8848.65|8848.65|8850.39|8850.39|8843.07|8843.07|0
1705497000000|2024-01-17 13:10:00|8848.33|8848.33|8848.5|8848.5|8849.68|8849.68|8844.85|8844.85|0
1705497300000|2024-01-17 13:15:00|8849.5|8849.5|8846.4|8846.4|8854.32|8854.32|8846.3|8846.3|0
1705497600000|2024-01-17 13:20:00|8846.72|8846.72|8855.78|8855.78|8857.43|8857.43|8846.72|8846.72|0
1705497900000|2024-01-17 13:25:00|8857.6|8857.6|8865.14|8865.14|8865.14|8865.14|8857.6|8857.6|0
1705498200000|2024-01-17 13:30:00|8865.46|8865.46|8857.02|8857.02|8865.46|8865.46|8852.98|8852.98|0
1705498500000|2024-01-17 13:35:00|8859.02|8859.02|8862.36|8862.36|8862.36|8862.36|8858.02|8858.02|0
1705498800000|2024-01-17 13:40:00|8861.72|8861.72|8851.17|8851.17|8861.72|8861.72|8850.17|8850.17|0
1705499100000|2024-01-17 13:45:00|8852.99|8852.99|8849.19|8849.19|8858.82|8858.82|8849.19|8849.19|0
1705499400000|2024-01-17 13:50:00|8848.69|8848.69|8858.8|8858.8|8858.8|8858.8|8848.39|8848.39|0
1705499700000|2024-01-17 13:55:00|8857.8|8857.8|8858.59|8858.59|8858.7|8858.7|8855.88|8855.88|0
1705500000000|2024-01-17 14:00:00|8858.69|8858.69|8864.37|8864.37|8864.37|8864.37|8858.25|8858.25|0
1705500300000|2024-01-17 14:05:00|8864.05|8864.05|8868.36|8868.36|8869.94|8869.94|8864.05|8864.05|0
1705500600000|2024-01-17 14:10:00|8866.54|8866.54|8872.55|8872.55|8872.55|8872.55|8865.53|8865.53|0
1705500900000|2024-01-17 14:15:00|8872.43|8872.43|8868.31|8868.31|8874.45|8874.45|8866.95|8866.95|0
1705501200000|2024-01-17 14:20:00|8868.55|8868.55|8864.4|8864.4|8868.79|8868.79|8864.15|8864.15|0
1705501500000|2024-01-17 14:25:00|8864.28|8864.28|8857.78|8857.78|8864.78|8864.78|8857.78|8857.78|0
1705501800000|2024-01-17 14:30:00|8855.78|8855.78|8864.26|8864.26|8867.08|8867.08|8855.34|8855.34|0
1705502100000|2024-01-17 14:35:00|8862.44|8862.44|8862.47|8862.47|8867.96|8867.96|8862.32|8862.32|0
1705502400000|2024-01-17 14:40:00|8861.47|8861.47|8859.97|8859.97|8864.65|8864.65|8858.15|8858.15|0
1705502700000|2024-01-17 14:45:00|8859.65|8859.65|8850.6|8850.6|8859.97|8859.97|8850.18|8850.18|0
1705503000000|2024-01-17 14:50:00|8848.78|8848.78|8844.38|8844.38|8851.66|8851.66|8842.05|8842.05|0
1705503300000|2024-01-17 14:55:00|8845.38|8845.38|8843.6|8843.6|8849|8849|8842.02|8842.02|0
1705503600000|2024-01-17 15:00:00|8843.28|8843.28|8844.25|8844.25|8846.38|8846.38|8838.61|8838.61|0
1705503900000|2024-01-17 15:05:00|8843.93|8843.93|8845.45|8845.45|8847.7|8847.7|8841.87|8841.87|0
1705504200000|2024-01-17 15:10:00|8846.45|8846.45|8849.65|8849.65|8849.65|8849.65|8843.72|8843.72|0
1705504500000|2024-01-17 15:15:00|8850.29|8850.29|8852.81|8852.81|8855.84|8855.84|8849.52|8849.52|0
1705504800000|2024-01-17 15:20:00|8852.56|8852.56|8866.61|8866.61|8866.61|8866.61|8852.56|8852.56|0
1705505100000|2024-01-17 15:25:00|8866.29|8866.29|8876.66|8876.66|8878.3|8878.3|8866.29|8866.29|0
1705505400000|2024-01-17 15:30:00|8876.49|8876.49|8886.71|8886.71|8886.71|8886.71|8876.2|8876.2|0
1705505700000|2024-01-17 15:35:00|8887.35|8887.35|8893.33|8893.33|8894.33|8894.33|8887.35|8887.35|0
1705506000000|2024-01-17 15:40:00|8893.23|8893.23|8881.14|8881.14|8893.55|8893.55|8879.19|8879.19|0
1705506300000|2024-01-17 15:45:00|8883.14|8883.14|8890.84|8890.84|8890.84|8890.84|8883.14|8883.14|0
1705506600000|2024-01-17 15:50:00|8890.47|8890.47|8884.64|8884.64|8898.46|8898.46|8884.64|8884.64|0
1705506900000|2024-01-17 15:55:00|8883.64|8883.64|8883.22|8883.22|8888.85|8888.85|8882.32|8882.32|0
1705507200000|2024-01-17 16:00:00|8883.1|8883.1|8885.4|8885.4|8886.98|8886.98|8881.13|8881.13|0
1705507500000|2024-01-17 16:05:00|8886.04|8886.04|8882.86|8882.86|8886.75|8886.75|8882.86|8882.86|0
1705507800000|2024-01-17 16:10:00|8881.86|8881.86|8877.99|8877.99|8884.36|8884.36|8873.59|8873.59|0
1705508100000|2024-01-17 16:15:00|8876.99|8876.99|8870.99|8870.99|8878.11|8878.11|8870.35|8870.35|0
1705508400000|2024-01-17 16:20:00|8871.99|8871.99|8877.62|8877.62|8879.81|8879.81|8866.02|8866.02|0
1705508700000|2024-01-17 16:25:00|8877.86|8877.86|8871.42|8871.42|8881.01|8881.01|8871.42|8871.42|0
1705565700000|2024-01-18 08:15:00|8796|8796|8822.14|8822.14|8822.14|8822.14|8791.03|8791.03|0
1705566000000|2024-01-18 08:20:00|8824.06|8824.06|8818.87|8818.87|8827.94|8827.94|8811.58|8811.58|0
1705566300000|2024-01-18 08:25:00|8819.87|8819.87|8843.64|8843.64|8845.09|8845.09|8813.23|8813.23|0
1705566600000|2024-01-18 08:30:00|8845.46|8845.46|8851.8|8851.8|8855.12|8855.12|8841.96|8841.96|0
1705566900000|2024-01-18 08:35:00|8852.8|8852.8|8865.84|8865.84|8874.71|8874.71|8852.8|8852.8|0
1705567200000|2024-01-18 08:40:00|8862.2|8862.2|8855.85|8855.85|8868.16|8868.16|8855.23|8855.23|0
1705567500000|2024-01-18 08:45:00|8857.85|8857.85|8854.46|8854.46|8859.67|8859.67|8849.73|8849.73|0
1705567800000|2024-01-18 08:50:00|8853.46|8853.46|8868.64|8868.64|8871.28|8871.28|8846.35|8846.35|0
1705568100000|2024-01-18 08:55:00|8870.46|8870.46|8872.78|8872.78|8873.78|8873.78|8866|8866|0
1705568400000|2024-01-18 09:00:00|8873.03|8873.03|8894.85|8894.85|8894.85|8894.85|8873.03|8873.03|0
1705568700000|2024-01-18 09:05:00|8897.85|8897.85|8907.72|8907.72|8907.72|8907.72|8895.97|8895.97|0
1705569000000|2024-01-18 09:10:00|8907.96|8907.96|8914|8914|8916.14|8916.14|8907.32|8907.32|0
1705569300000|2024-01-18 09:15:00|8914.3|8914.3|8907.87|8907.87|8915.3|8915.3|8905.37|8905.37|0
1705569600000|2024-01-18 09:20:00|8907.55|8907.55|8902.67|8902.67|8908.23|8908.23|8896.74|8896.74|0
1705569900000|2024-01-18 09:25:00|8904.67|8904.67|8909.22|8909.22|8911.46|8911.46|8899.85|8899.85|0
1705570200000|2024-01-18 09:30:00|8909.54|8909.54|8896.6|8896.6|8909.66|8909.66|8895.6|8895.6|0
1705570500000|2024-01-18 09:35:00|8896.4|8896.4|8897.19|8897.19|8898.01|8898.01|8893.19|8893.19|0
1705570800000|2024-01-18 09:40:00|8897.43|8897.43|8905.61|8905.61|8909.04|8909.04|8896.43|8896.43|0
1705571100000|2024-01-18 09:45:00|8903.79|8903.79|8896.58|8896.58|8903.79|8903.79|8893.75|8893.75|0
1705571400000|2024-01-18 09:50:00|8895.58|8895.58|8910.53|8910.53|8910.53|8910.53|8891.75|8891.75|0
1705571700000|2024-01-18 09:55:00|8908.71|8908.71|8909.36|8909.36|8910.36|8910.36|8905.98|8905.98|0
1705572000000|2024-01-18 10:00:00|8910.36|8910.36|8910.67|8910.67|8916.16|8916.16|8908.23|8908.23|0
1705572300000|2024-01-18 10:05:00|8910.55|8910.55|8915.33|8915.33|8917.03|8917.03|8910.55|8910.55|0
1705572600000|2024-01-18 10:10:00|8915.01|8915.01|8907.62|8907.62|8916.58|8916.58|8904.53|8904.53|0
1705572900000|2024-01-18 10:15:00|8905.62|8905.62|8901.45|8901.45|8905.62|8905.62|8901.03|8901.03|0
1705573200000|2024-01-18 10:20:00|8902.45|8902.45|8902|8902|8904.01|8904.01|8900.87|8900.87|0
1705573500000|2024-01-18 10:25:00|8901|8901|8904.3|8904.3|8909.64|8909.64|8901|8901|0
1705573800000|2024-01-18 10:30:00|8900.66|8900.66|8908.52|8908.52|8908.52|8908.52|8899.15|8899.15|0
1705574100000|2024-01-18 10:35:00|8909.52|8909.52|8916.29|8916.29|8916.43|8916.43|8909.52|8909.52|0
1705574400000|2024-01-18 10:40:00|8916.61|8916.61|8924.05|8924.05|8926.12|8926.12|8916.61|8916.61|0
1705574700000|2024-01-18 10:45:00|8925.05|8925.05|8929.47|8929.47|8930.44|8930.44|8925.05|8925.05|0
1705575000000|2024-01-18 10:50:00|8929.15|8929.15|8938.04|8938.04|8938.04|8938.04|8927.39|8927.39|0
1705575300000|2024-01-18 10:55:00|8936.04|8936.04|8934.02|8934.02|8937.09|8937.09|8933.02|8933.02|0
1705575600000|2024-01-18 11:00:00|8933.7|8933.7|8937.56|8937.56|8941.56|8941.56|8933.7|8933.7|0
1705575900000|2024-01-18 11:05:00|8937.24|8937.24|8932.42|8932.42|8937.24|8937.24|8928.05|8928.05|0
1705576200000|2024-01-18 11:10:00|8930.6|8930.6|8928.84|8928.84|8930.6|8930.6|8927.35|8927.35|0
1705576500000|2024-01-18 11:15:00|8929.01|8929.01|8930.46|8930.46|8932.18|8932.18|8927.2|8927.2|0
1705576800000|2024-01-18 11:20:00|8930.12|8930.12|8932.58|8932.58|8933.7|8933.7|8929.88|8929.88|0
1705577100000|2024-01-18 11:25:00|8932.9|8932.9|8937.84|8937.84|8938.7|8938.7|8932.08|8932.08|0
1705577400000|2024-01-18 11:30:00|8935.84|8935.84|8931.52|8931.52|8936.01|8936.01|8928.28|8928.28|0
1705577700000|2024-01-18 11:35:00|8930.52|8930.52|8937.03|8937.03|8940.43|8940.43|8930.52|8930.52|0
1705578000000|2024-01-18 11:40:00|8938.85|8938.85|8939.99|8939.99|8940.84|8940.84|8936.73|8936.73|0
1705578300000|2024-01-18 11:45:00|8941.99|8941.99|8944.41|8944.41|8945.41|8945.41|8941.82|8941.82|0
1705578600000|2024-01-18 11:50:00|8944.53|8944.53|8944.24|8944.24|8944.73|8944.73|8944.24|8944.24|0
1705578900000|2024-01-18 11:55:00|8943.76|8943.76|8935.11|8935.11|8944.88|8944.88|8934.87|8934.87|0
1705579200000|2024-01-18 12:00:00|8936.93|8936.93|8929.59|8929.59|8941.08|8941.08|8928.59|8928.59|0
1705579500000|2024-01-18 12:05:00|8930.59|8930.59|8932.51|8932.51|8933.51|8933.51|8928.41|8928.41|0
1705579800000|2024-01-18 12:10:00|8932.68|8932.68|8932.24|8932.24|8933.88|8933.88|8932.24|8932.24|0
1705580100000|2024-01-18 12:15:00|8931.92|8931.92|8929.27|8929.27|8931.92|8931.92|8927.47|8927.47|0
1705580400000|2024-01-18 12:20:00|8929.1|8929.1|8932.3|8932.3|8935.57|8935.57|8929.1|8929.1|0
1705580700000|2024-01-18 12:25:00|8933.3|8933.3|8936.27|8936.27|8937.27|8937.27|8933.3|8933.3|0
1705581000000|2024-01-18 12:30:00|8938.09|8938.09|8939.44|8939.44|8941.44|8941.44|8936.43|8936.43|0
1705581300000|2024-01-18 12:35:00|8941.26|8941.26|8941.74|8941.74|8943.44|8943.44|8938.74|8938.74|0
1705581600000|2024-01-18 12:40:00|8941.5|8941.5|8941.48|8941.48|8943.68|8943.68|8941.48|8941.48|0
1705581900000|2024-01-18 12:45:00|8941.73|8941.73|8938.06|8938.06|8942.41|8942.41|8938.06|8938.06|0
1705582200000|2024-01-18 12:50:00|8939.06|8939.06|8941.12|8941.12|8941.12|8941.12|8937.3|8937.3|0
1705582500000|2024-01-18 12:55:00|8941.02|8941.02|8946.79|8946.79|8950.74|8950.74|8940.92|8940.92|0
1705582800000|2024-01-18 13:00:00|8946.67|8946.67|8943.85|8943.85|8947.67|8947.67|8940.75|8940.75|0
1705583100000|2024-01-18 13:05:00|8943.53|8943.53|8941.64|8941.64|8943.53|8943.53|8940.7|8940.7|0
1705583400000|2024-01-18 13:10:00|8941.96|8941.96|8935.11|8935.11|8942.28|8942.28|8932.11|8932.11|0
1705583700000|2024-01-18 13:15:00|8936.11|8936.11|8943.28|8943.28|8944.52|8944.52|8936.11|8936.11|0
1705584000000|2024-01-18 13:20:00|8942.64|8942.64|8941.32|8941.32|8942.64|8942.64|8938.81|8938.81|0
1705584300000|2024-01-18 13:25:00|8942.28|8942.28|8948.3|8948.3|8948.94|8948.94|8941.16|8941.16|0
1705584600000|2024-01-18 13:30:00|8947.98|8947.98|8936.13|8936.13|8948.11|8948.11|8935.13|8935.13|0
1705584900000|2024-01-18 13:35:00|8935.13|8935.13|8931.53|8931.53|8939.78|8939.78|8930.02|8930.02|0
1705585200000|2024-01-18 13:40:00|8931.85|8931.85|8932.73|8932.73|8934.49|8934.49|8929.57|8929.57|0
1705585500000|2024-01-18 13:45:00|8934.56|8934.56|8935.92|8935.92|8936.92|8936.92|8928.25|8928.25|0
1705585800000|2024-01-18 13:50:00|8934.92|8934.92|8933.79|8933.79|8937.7|8937.7|8932.42|8932.42|0
1705586100000|2024-01-18 13:55:00|8934.43|8934.43|8933.87|8933.87|8934.55|8934.55|8929.6|8929.6|0
1705586400000|2024-01-18 14:00:00|8935.88|8935.88|8942.42|8942.42|8944.2|8944.2|8935.88|8935.88|0
1705586700000|2024-01-18 14:05:00|8942.25|8942.25|8945.47|8945.47|8946.66|8946.66|8942.25|8942.25|0
1705587000000|2024-01-18 14:10:00|8945.64|8945.64|8949.52|8949.52|8949.52|8949.52|8945.52|8945.52|0
1705587300000|2024-01-18 14:15:00|8949.76|8949.76|8954.99|8954.99|8955.65|8955.65|8949.76|8949.76|0
1705587600000|2024-01-18 14:20:00|8953.99|8953.99|8947.67|8947.67|8955.48|8955.48|8947.67|8947.67|0
1705587900000|2024-01-18 14:25:00|8947.79|8947.79|8948.8|8948.8|8950.31|8950.31|8943.73|8943.73|0
1705588200000|2024-01-18 14:30:00|8946.98|8946.98|8941.34|8941.34|8950.27|8950.27|8940.2|8940.2|0
1705588500000|2024-01-18 14:35:00|8939.34|8939.34|8947.76|8947.76|8951.72|8951.72|8936.88|8936.88|0
1705588800000|2024-01-18 14:40:00|8948.4|8948.4|8947.3|8947.3|8953.76|8953.76|8943.8|8943.8|0
1705589100000|2024-01-18 14:45:00|8945.48|8945.48|8958.01|8958.01|8958.01|8958.01|8943.66|8943.66|0
1705589400000|2024-01-18 14:50:00|8956.19|8956.19|8943.45|8943.45|8957.19|8957.19|8943.45|8943.45|0
1705589700000|2024-01-18 14:55:00|8942.45|8942.45|8943.94|8943.94|8946.52|8946.52|8940.88|8940.88|0
1705590000000|2024-01-18 15:00:00|8942.12|8942.12|8929.58|8929.58|8942.56|8942.56|8925.63|8925.63|0
1705590300000|2024-01-18 15:05:00|8930.58|8930.58|8932.4|8932.4|8935.04|8935.04|8930.58|8930.58|0
1705590600000|2024-01-18 15:10:00|8933.4|8933.4|8942.3|8942.3|8944.37|8944.37|8931.58|8931.58|0
1705590900000|2024-01-18 15:15:00|8942.06|8942.06|8942.34|8942.34|8947.38|8947.38|8941.71|8941.71|0
1705591200000|2024-01-18 15:20:00|8942.51|8942.51|8938.88|8938.88|8942.51|8942.51|8938.76|8938.76|0
1705591500000|2024-01-18 15:25:00|8939.89|8939.89|8937.04|8937.04|8941.89|8941.89|8933.58|8933.58|0
1705591800000|2024-01-18 15:30:00|8937.21|8937.21|8937.92|8937.92|8942.23|8942.23|8936.57|8936.57|0
1705592100000|2024-01-18 15:35:00|8936.92|8936.92|8939.22|8939.22|8941.04|8941.04|8936.92|8936.92|0
1705592400000|2024-01-18 15:40:00|8940.22|8940.22|8940.97|8940.97|8944.53|8944.53|8939.65|8939.65|0
1705592700000|2024-01-18 15:45:00|8941.21|8941.21|8937.65|8937.65|8941.21|8941.21|8933.89|8933.89|0
1705593000000|2024-01-18 15:50:00|8938.65|8938.65|8936.49|8936.49|8939.65|8939.65|8933.79|8933.79|0
1705593300000|2024-01-18 15:55:00|8937.49|8937.49|8928.9|8928.9|8937.61|8937.61|8927.18|8927.18|0
1705593600000|2024-01-18 16:00:00|8929.54|8929.54|8928.81|8928.81|8935.3|8935.3|8928.22|8928.22|0
1705593900000|2024-01-18 16:05:00|8929.81|8929.81|8938.05|8938.05|8938.64|8938.64|8927.17|8927.17|0
1705594200000|2024-01-18 16:10:00|8939.05|8939.05|8938.86|8938.86|8941.88|8941.88|8937.23|8937.23|0
1705594500000|2024-01-18 16:15:00|8938.74|8938.74|8944.62|8944.62|8947.76|8947.76|8937.91|8937.91|0
1705594800000|2024-01-18 16:20:00|8944.3|8944.3|8938.17|8938.17|8944.96|8944.96|8938.17|8938.17|0
1705595100000|2024-01-18 16:25:00|8939.17|8939.17|8941.64|8941.64|8942.09|8942.09|8935.91|8935.91|0
1705652100000|2024-01-19 08:15:00|9023.46|9023.46|9006.16|9006.16|9028.15|9028.15|9004.16|9004.16|0
1705652400000|2024-01-19 08:20:00|9004.34|9004.34|9009.98|9009.98|9012.62|9012.62|9001.01|9001.01|0
1705652700000|2024-01-19 08:25:00|9008.98|9008.98|9005.35|9005.35|9009.3|9009.3|9001.07|9001.07|0
1705653000000|2024-01-19 08:30:00|9007.17|9007.17|9005.59|9005.59|9008.31|9008.31|9001.23|9001.23|0
1705653300000|2024-01-19 08:35:00|9004.59|9004.59|9005.2|9005.2|9005.2|9005.2|8998.9|8998.9|0
1705653600000|2024-01-19 08:40:00|9005.52|9005.52|9011.23|9011.23|9011.23|9011.23|9004.45|9004.45|0
1705653900000|2024-01-19 08:45:00|9010.23|9010.23|9015.04|9015.04|9017.52|9017.52|9010.23|9010.23|0
1705654200000|2024-01-19 08:50:00|9017.04|9017.04|9022.37|9022.37|9022.37|9022.37|9015.04|9015.04|0
1705654500000|2024-01-19 08:55:00|9021.37|9021.37|9020.29|9020.29|9022.22|9022.22|9020.29|9020.29|0
1705654800000|2024-01-19 09:00:00|9019.96|9019.96|9018.9|9018.9|9020|9020|9014.41|9014.41|0
1705655100000|2024-01-19 09:05:00|9018.58|9018.58|9007.09|9007.09|9018.95|9018.95|9007.09|9007.09|0
1705655400000|2024-01-19 09:10:00|9006.72|9006.72|8997.12|8997.12|9006.72|9006.72|8997.12|8997.12|0
1705655700000|2024-01-19 09:15:00|8997|8997|8993.24|8993.24|8997|8997|8992.87|8992.87|0
1705656000000|2024-01-19 09:20:00|8992.92|8992.92|8984.95|8984.95|8992.92|8992.92|8979.31|8979.31|0
1705656300000|2024-01-19 09:25:00|8983.95|8983.95|8974.91|8974.91|8983.95|8983.95|8974.02|8974.02|0
1705656600000|2024-01-19 09:30:00|8975.55|8975.55|8968.29|8968.29|8975.55|8975.55|8967.29|8967.29|0
1705656900000|2024-01-19 09:35:00|8967.29|8967.29|8964.75|8964.75|8971.06|8971.06|8963.05|8963.05|0
1705657200000|2024-01-19 09:40:00|8965.12|8965.12|8955.02|8955.02|8965.24|8965.24|8947.73|8947.73|0
1705657500000|2024-01-19 09:45:00|8954.7|8954.7|8959.91|8959.91|8961.73|8961.73|8954.38|8954.38|0
1705657800000|2024-01-19 09:50:00|8960.03|8960.03|8957.58|8957.58|8965.68|8965.68|8957.58|8957.58|0
1705658100000|2024-01-19 09:55:00|8956.94|8956.94|8951.06|8951.06|8956.94|8956.94|8951.06|8951.06|0
1705658400000|2024-01-19 10:00:00|8951.37|8951.37|8945.83|8945.83|8952.52|8952.52|8944.87|8944.87|0
1705658700000|2024-01-19 10:05:00|8944.83|8944.83|8948.55|8948.55|8950.37|8950.37|8941.72|8941.72|0
1705659000000|2024-01-19 10:10:00|8948.72|8948.72|8949.2|8949.2|8949.2|8949.2|8948.59|8948.59|0
1705659300000|2024-01-19 10:15:00|8949.44|8949.44|8946.62|8946.62|8950.11|8950.11|8929.86|8929.86|0
1705659600000|2024-01-19 10:20:00|8948.62|8948.62|8953.43|8953.43|8954.76|8954.76|8947.98|8947.98|0
1705659900000|2024-01-19 10:25:00|8952.43|8952.43|8947.02|8947.02|8952.43|8952.43|8944.9|8944.9|0
1705660200000|2024-01-19 10:30:00|8949.03|8949.03|8946.89|8946.89|8951.67|8951.67|8945.72|8945.72|0
1705660500000|2024-01-19 10:35:00|8947.21|8947.21|8943.72|8943.72|8953.54|8953.54|8943.72|8943.72|0
1705660800000|2024-01-19 10:40:00|8943.38|8943.38|8937.42|8937.42|8943.89|8943.89|8937.42|8937.42|0
1705661100000|2024-01-19 10:45:00|8937.25|8937.25|8939.62|8939.62|8942.14|8942.14|8934.79|8934.79|0
1705661400000|2024-01-19 10:50:00|8939.94|8939.94|8942.63|8942.63|8946.15|8946.15|8938.42|8938.42|0
1705661700000|2024-01-19 10:55:00|8941.63|8941.63|8942.12|8942.12|8945.28|8945.28|8937.29|8937.29|0
1705662000000|2024-01-19 11:00:00|8941.48|8941.48|8942.4|8942.4|8942.4|8942.4|8935.33|8935.33|0
1705662300000|2024-01-19 11:05:00|8946.05|8946.05|8947.49|8947.49|8947.49|8947.49|8944.04|8944.04|0
1705662600000|2024-01-19 11:10:00|8946.49|8946.49|8947.39|8947.39|8947.49|8947.49|8946.49|8946.49|0
1705662900000|2024-01-19 11:15:00|8947.71|8947.71|8937.14|8937.14|8947.71|8947.71|8936.66|8936.66|0
1705663200000|2024-01-19 11:20:00|8936.5|8936.5|8940.43|8940.43|8940.43|8940.43|8934.5|8934.5|0
1705663500000|2024-01-19 11:25:00|8938.42|8938.42|8931.32|8931.32|8940.43|8940.43|8931.2|8931.2|0
1705663800000|2024-01-19 11:30:00|8932.32|8932.32|8934.14|8934.14|8936.96|8936.96|8932.32|8932.32|0
1705664100000|2024-01-19 11:35:00|8935.96|8935.96|8937.72|8937.72|8941.57|8941.57|8935.96|8935.96|0
1705664400000|2024-01-19 11:40:00|8938.04|8938.04|8937.86|8937.86|8940.87|8940.87|8937.86|8937.86|0
1705664700000|2024-01-19 11:45:00|8938.86|8938.86|8939.89|8939.89|8939.89|8939.89|8938.76|8938.76|0
1705665000000|2024-01-19 11:50:00|8940.53|8940.53|8936.99|8936.99|8940.53|8940.53|8936.99|8936.99|0
1705665300000|2024-01-19 11:55:00|8936.38|8936.38|8933.37|8933.37|8938.34|8938.34|8933.19|8933.19|0
1705665600000|2024-01-19 12:00:00|8931.55|8931.55|8934.71|8934.71|8937.53|8937.53|8931.55|8931.55|0
1705665900000|2024-01-19 12:05:00|8934.58|8934.58|8936.23|8936.23|8939.47|8939.47|8934.58|8934.58|0
1705666200000|2024-01-19 12:10:00|8937.23|8937.23|8937.69|8937.69|8939.23|8939.23|8936.41|8936.41|0
1705666500000|2024-01-19 12:15:00|8938.01|8938.01|8940.15|8940.15|8941.39|8941.39|8937.89|8937.89|0
1705666800000|2024-01-19 12:20:00|8940.03|8940.03|8945.75|8945.75|8945.87|8945.87|8939.93|8939.93|0
1705667100000|2024-01-19 12:25:00|8947.57|8947.57|8952.83|8952.83|8954.83|8954.83|8947.57|8947.57|0
1705667400000|2024-01-19 12:30:00|8952.7|8952.7|8948.6|8948.6|8955.21|8955.21|8948.6|8948.6|0
1705667700000|2024-01-19 12:35:00|8950.6|8950.6|8955.11|8955.11|8955.11|8955.11|8950.6|8950.6|0
1705668000000|2024-01-19 12:40:00|8954.99|8954.99|8954.13|8954.13|8954.99|8954.99|8952.81|8952.81|0
1705668300000|2024-01-19 12:45:00|8954.01|8954.01|8949.95|8949.95|8954.01|8954.01|8949.95|8949.95|0
1705668600000|2024-01-19 12:50:00|8951.95|8951.95|8951.9|8951.9|8953.25|8953.25|8951.26|8951.26|0
1705668900000|2024-01-19 12:55:00|8952.02|8952.02|8952.86|8952.86|8952.86|8952.86|8948.5|8948.5|0
1705669200000|2024-01-19 13:00:00|8952.37|8952.37|8954.98|8954.98|8956.02|8956.02|8952|8952|0
1705669500000|2024-01-19 13:05:00|8954.66|8954.66|8949.66|8949.66|8954.66|8954.66|8949.66|8949.66|0
1705669800000|2024-01-19 13:10:00|8949.49|8949.49|8945.97|8945.97|8949.49|8949.49|8945.97|8945.97|0
1705670100000|2024-01-19 13:15:00|8945.73|8945.73|8940.15|8940.15|8945.73|8945.73|8939.15|8939.15|0
1705670400000|2024-01-19 13:20:00|8939.83|8939.83|8937.83|8937.83|8940.07|8940.07|8936.83|8936.83|0
1705670700000|2024-01-19 13:25:00|8937.51|8937.51|8931.16|8931.16|8938.84|8938.84|8931.16|8931.16|0
1705671000000|2024-01-19 13:30:00|8932.98|8932.98|8931.17|8931.17|8932.98|8932.98|8927.98|8927.98|0
1705671300000|2024-01-19 13:35:00|8933.99|8933.99|8933.93|8933.93|8933.99|8933.99|8931.99|8931.99|0
1705671600000|2024-01-19 13:40:00|8933.61|8933.61|8933.87|8933.87|8935.56|8935.56|8931.87|8931.87|0
1705671900000|2024-01-19 13:45:00|8934.87|8934.87|8932.37|8932.37|8935.49|8935.49|8932.37|8932.37|0
1705672200000|2024-01-19 13:50:00|8931.37|8931.37|8928.75|8928.75|8931.37|8931.37|8928.63|8928.63|0
1705672500000|2024-01-19 13:55:00|8926.93|8926.93|8927.94|8927.94|8929.94|8929.94|8924.29|8924.29|0
1705672800000|2024-01-19 14:00:00|8927.62|8927.62|8928.57|8928.57|8928.57|8928.57|8923.99|8923.99|0
1705673100000|2024-01-19 14:05:00|8928.93|8928.93|8920.55|8920.55|8929.05|8929.05|8920.55|8920.55|0
1705673400000|2024-01-19 14:10:00|8919.91|8919.91|8912.47|8912.47|8921.73|8921.73|8911.29|8911.29|0
1705673700000|2024-01-19 14:15:00|8912.23|8912.23|8913.38|8913.38|8917.2|8917.2|8909.6|8909.6|0
1705674000000|2024-01-19 14:20:00|8913.28|8913.28|8922.87|8922.87|8922.87|8922.87|8911.13|8911.13|0
1705674300000|2024-01-19 14:25:00|8923.23|8923.23|8916.77|8916.77|8924.23|8924.23|8915.77|8915.77|0
1705674600000|2024-01-19 14:30:00|8914.95|8914.95|8923.61|8923.61|8924.57|8924.57|8914.63|8914.63|0
1705674900000|2024-01-19 14:35:00|8923.29|8923.29|8913.38|8913.38|8923.29|8923.29|8913.38|8913.38|0
1705675200000|2024-01-19 14:40:00|8915.2|8915.2|8916.93|8916.93|8922.71|8922.71|8914.08|8914.08|0
1705675500000|2024-01-19 14:45:00|8915.11|8915.11|8922.26|8922.26|8923.9|8923.9|8913.89|8913.89|0
1705675800000|2024-01-19 14:50:00|8923.26|8923.26|8924.83|8924.83|8924.83|8924.83|8920.94|8920.94|0
1705676100000|2024-01-19 14:55:00|8923.83|8923.83|8921.38|8921.38|8923.83|8923.83|8921.38|8921.38|0
1705676400000|2024-01-19 15:00:00|8922.38|8922.38|8911.23|8911.23|8925.43|8925.43|8911.23|8911.23|0
1705676700000|2024-01-19 15:05:00|8909.41|8909.41|8903.81|8903.81|8909.41|8909.41|8901.98|8901.98|0
1705677000000|2024-01-19 15:10:00|8904.13|8904.13|8896.13|8896.13|8904.13|8904.13|8896.13|8896.13|0
1705677300000|2024-01-19 15:15:00|8896.77|8896.77|8901.64|8901.64|8904.02|8904.02|8896.77|8896.77|0
1705677600000|2024-01-19 15:20:00|8901.76|8901.76|8895.97|8895.97|8903.2|8903.2|8895.65|8895.65|0
1705677900000|2024-01-19 15:25:00|8895.8|8895.8|8900.19|8900.19|8900.87|8900.87|8894.62|8894.62|0
1705678200000|2024-01-19 15:30:00|8899.87|8899.87|8896.08|8896.08|8901.93|8901.93|8896.08|8896.08|0
1705678500000|2024-01-19 15:35:00|8898.08|8898.08|8905.25|8905.25|8906.83|8906.83|8898.08|8898.08|0
1705678800000|2024-01-19 15:40:00|8905.57|8905.57|8908.91|8908.91|8912.41|8912.41|8905.57|8905.57|0
1705679100000|2024-01-19 15:45:00|8908.59|8908.59|8912.26|8912.26|8914.54|8914.54|8906.77|8906.77|0
1705679400000|2024-01-19 15:50:00|8911.26|8911.26|8914.26|8914.26|8914.26|8914.26|8910.94|8910.94|0
1705679700000|2024-01-19 15:55:00|8914.58|8914.58|8916.68|8916.68|8918.38|8918.38|8914.06|8914.06|0
1705680000000|2024-01-19 16:00:00|8916.56|8916.56|8915.48|8915.48|8916.56|8916.56|8909.95|8909.95|0
1705680300000|2024-01-19 16:05:00|8914.48|8914.48|8919.23|8919.23|8919.23|8919.23|8914.48|8914.48|0
1705680600000|2024-01-19 16:10:00|8919.35|8919.35|8922.04|8922.04|8926.16|8926.16|8918.23|8918.23|0
1705680900000|2024-01-19 16:15:00|8921.04|8921.04|8920.43|8920.43|8923.92|8923.92|8920.43|8920.43|0
1705681200000|2024-01-19 16:20:00|8920.11|8920.11|8920.32|8920.32|8922.24|8922.24|8917.37|8917.37|0
1705681500000|2024-01-19 16:25:00|8921.44|8921.44|8916.3|8916.3|8921.44|8921.44|8913.72|8913.72|0
1705911300000|2024-01-22 08:15:00|8959.38|8959.38|8968.18|8968.18|8975.17|8975.17|8955.43|8955.43|0
1705911600000|2024-01-22 08:20:00|8967.18|8967.18|8983.09|8983.09|8985.09|8985.09|8966.17|8966.17|0
1705911900000|2024-01-22 08:25:00|8985.09|8985.09|8990.5|8990.5|8998.2|8998.2|8984.09|8984.09|0
1705912200000|2024-01-22 08:30:00|8990.82|8990.82|8984.64|8984.64|8991.07|8991.07|8981.12|8981.12|0
1705912500000|2024-01-22 08:35:00|8986.46|8986.46|8987.77|8987.77|8987.77|8987.77|8977.39|8977.39|0
1705912800000|2024-01-22 08:40:00|8988.77|8988.77|8975.67|8975.67|8988.77|8988.77|8969.32|8969.32|0
1705913100000|2024-01-22 08:45:00|8975.99|8975.99|8965.26|8965.26|8976.63|8976.63|8964.26|8964.26|0
1705913400000|2024-01-22 08:50:00|8965.74|8965.74|8961.16|8961.16|8968.17|8968.17|8961.16|8961.16|0
1705913700000|2024-01-22 08:55:00|8960.16|8960.16|8967.27|8967.27|8967.27|8967.27|8960.16|8960.16|0
1705914000000|2024-01-22 09:00:00|8966.26|8966.26|8980.28|8980.28|8980.28|8980.28|8964.44|8964.44|0
1705914300000|2024-01-22 09:05:00|8981.36|8981.36|8974.79|8974.79|8986.45|8986.45|8974.79|8974.79|0
1705914600000|2024-01-22 09:10:00|8974.91|8974.91|8983.34|8983.34|8989.99|8989.99|8974.07|8974.07|0
1705914900000|2024-01-22 09:15:00|8985.34|8985.34|8998.54|8998.54|9000.18|9000.18|8984.16|8984.16|0
1705915200000|2024-01-22 09:20:00|8998.9|8998.9|8993.62|8993.62|8998.9|8998.9|8991.68|8991.68|0
1705915500000|2024-01-22 09:25:00|8993.94|8993.94|8998.3|8998.3|9002.17|9002.17|8993.94|8993.94|0
1705915800000|2024-01-22 09:30:00|8998.54|8998.54|9006.83|9006.83|9006.83|9006.83|8998.36|8998.36|0
1705916100000|2024-01-22 09:35:00|9008.65|9008.65|8997.49|8997.49|9008.65|9008.65|8994.39|8994.39|0
1705916400000|2024-01-22 09:40:00|8997.86|8997.86|8992.43|8992.43|8997.86|8997.86|8989.74|8989.74|0
1705916700000|2024-01-22 09:45:00|8992.67|8992.67|8989.58|8989.58|8992.91|8992.91|8984.44|8984.44|0
1705917000000|2024-01-22 09:50:00|8989.7|8989.7|8990.09|8990.09|8992.91|8992.91|8988.94|8988.94|0
1705917300000|2024-01-22 09:55:00|8989.08|8989.08|8984.92|8984.92|8991.46|8991.46|8983.92|8983.92|0
1705917600000|2024-01-22 10:00:00|8983.92|8983.92|8976.91|8976.91|8984.92|8984.92|8976.27|8976.27|0
1705917900000|2024-01-22 10:05:00|8977.04|8977.04|8985.41|8985.41|8985.41|8985.41|8977.04|8977.04|0
1705918200000|2024-01-22 10:10:00|8985.29|8985.29|8992.74|8992.74|8995.56|8995.56|8985.29|8985.29|0
1705918500000|2024-01-22 10:15:00|8991.74|8991.74|8991.16|8991.16|8993.1|8993.1|8987.16|8987.16|0
1705918800000|2024-01-22 10:20:00|8991.28|8991.28|8982.14|8982.14|8991.28|8991.28|8981.66|8981.66|0
1705919100000|2024-01-22 10:25:00|8983.14|8983.14|8987.83|8987.83|8987.83|8987.83|8982.14|8982.14|0
1705919400000|2024-01-22 10:30:00|8988|8988|8989.75|8989.75|8991.64|8991.64|8985.89|8985.89|0
1705919700000|2024-01-22 10:35:00|8990.07|8990.07|8979.88|8979.88|8992.09|8992.09|8979.88|8979.88|0
1705920000000|2024-01-22 10:40:00|8979.68|8979.68|8966.65|8966.65|8979.68|8979.68|8966.29|8966.29|0
1705920300000|2024-01-22 10:45:00|8965.65|8965.65|8973.35|8973.35|8973.35|8973.35|8964.65|8964.65|0
1705920600000|2024-01-22 10:50:00|8971.35|8971.35|8970.66|8970.66|8974.67|8974.67|8969.54|8969.54|0
1705920900000|2024-01-22 10:55:00|8968.66|8968.66|8964.49|8964.49|8970.3|8970.3|8964.49|8964.49|0
1705921200000|2024-01-22 11:00:00|8966.31|8966.31|8967.53|8967.53|8969.31|8969.31|8964.83|8964.83|0
1705921500000|2024-01-22 11:05:00|8967.41|8967.41|8970.2|8970.2|8970.93|8970.93|8967.41|8967.41|0
1705921800000|2024-01-22 11:10:00|8968.2|8968.2|8962.88|8962.88|8968.2|8968.2|8962.88|8962.88|0
1705922100000|2024-01-22 11:15:00|8961.88|8961.88|8964.68|8964.68|8964.68|8964.68|8960.86|8960.86|0
1705922400000|2024-01-22 11:20:00|8964.93|8964.93|8966.45|8966.45|8967.07|8967.07|8963.93|8963.93|0
1705922700000|2024-01-22 11:25:00|8966.33|8966.33|8964.4|8964.4|8966.33|8966.33|8961.91|8961.91|0
1705923000000|2024-01-22 11:30:00|8963.4|8963.4|8970.01|8970.01|8970.64|8970.64|8962.08|8962.08|0
1705923300000|2024-01-22 11:35:00|8968.19|8968.19|8965.49|8965.49|8970.01|8970.01|8965.37|8965.37|0
1705923600000|2024-01-22 11:40:00|8967.31|8967.31|8974.18|8974.18|8974.18|8974.18|8964.97|8964.97|0
1705923900000|2024-01-22 11:45:00|8974.3|8974.3|8975.6|8975.6|8975.6|8975.6|8972.6|8972.6|0
1705924200000|2024-01-22 11:50:00|8976.56|8976.56|8985.75|8985.75|8986.09|8986.09|8973.92|8973.92|0
1705924500000|2024-01-22 11:55:00|8982.75|8982.75|8979.5|8979.5|8983.92|8983.92|8979.5|8979.5|0
1705924800000|2024-01-22 12:00:00|8978.86|8978.86|8978.44|8978.44|8981.01|8981.01|8978.05|8978.05|0
1705925100000|2024-01-22 12:05:00|8979.08|8979.08|8978.96|8978.96|8979.08|8979.08|8977.44|8977.44|0
1705925400000|2024-01-22 12:10:00|8980.78|8980.78|8975.98|8975.98|8980.78|8980.78|8975.98|8975.98|0
1705925700000|2024-01-22 12:15:00|8977.8|8977.8|8977.52|8977.52|8977.8|8977.8|8976.8|8976.8|0
1705926000000|2024-01-22 12:20:00|8975.7|8975.7|8970.78|8970.78|8977.52|8977.52|8970.78|8970.78|0
1705926300000|2024-01-22 12:25:00|8970.14|8970.14|8969.26|8969.26|8971.58|8971.58|8968.07|8968.07|0
1705926600000|2024-01-22 12:30:00|8970.26|8970.26|8972.49|8972.49|8973.13|8973.13|8968.11|8968.11|0
1705926900000|2024-01-22 12:35:00|8972.24|8972.24|8977.48|8977.48|8979.32|8979.32|8972.12|8972.12|0
1705927200000|2024-01-22 12:40:00|8978.12|8978.12|8985.25|8985.25|8988.9|8988.9|8978.12|8978.12|0
1705927500000|2024-01-22 12:45:00|8984.61|8984.61|8984.65|8984.65|8984.97|8984.97|8982.89|8982.89|0
1705927800000|2024-01-22 12:50:00|8984.41|8984.41|8986.17|8986.17|8987.99|8987.99|8981.67|8981.67|0
1705928100000|2024-01-22 12:55:00|8985.16|8985.16|8979.39|8979.39|8985.53|8985.53|8978.39|8978.39|0
1705928400000|2024-01-22 13:00:00|8980.4|8980.4|8978.11|8978.11|8982.9|8982.9|8978.11|8978.11|0
1705928700000|2024-01-22 13:05:00|8977.79|8977.79|8979.42|8979.42|8980.26|8980.26|8977.79|8977.79|0
1705929000000|2024-01-22 13:10:00|8977.6|8977.6|8978.86|8978.86|8980.36|8980.36|8977.54|8977.54|0
1705929300000|2024-01-22 13:15:00|8978.73|8978.73|8981.07|8981.07|8982.07|8982.07|8978.44|8978.44|0
1705929600000|2024-01-22 13:20:00|8981.55|8981.55|8988.09|8988.09|8988.09|8988.09|8981.1|8981.1|0
1705929900000|2024-01-22 13:25:00|8987.75|8987.75|8984.96|8984.96|8988.09|8988.09|8983.8|8983.8|0
1705930200000|2024-01-22 13:30:00|8983.96|8983.96|8981.01|8981.01|8984.72|8984.72|8980.26|8980.26|0
1705930500000|2024-01-22 13:35:00|8982.84|8982.84|8970.47|8970.47|8982.88|8982.88|8970.47|8970.47|0
1705930800000|2024-01-22 13:40:00|8971.11|8971.11|8966.43|8966.43|8971.11|8971.11|8965.55|8965.55|0
1705931100000|2024-01-22 13:45:00|8966.91|8966.91|8957.49|8957.49|8968.16|8968.16|8957.49|8957.49|0
1705931400000|2024-01-22 13:50:00|8957.81|8957.81|8951.16|8951.16|8957.93|8957.93|8946.69|8946.69|0
1705931700000|2024-01-22 13:55:00|8953.16|8953.16|8949.96|8949.96|8955.3|8955.3|8949.96|8949.96|0
1705932000000|2024-01-22 14:00:00|8949.76|8949.76|8947.84|8947.84|8954.49|8954.49|8943.37|8943.37|0
1705932300000|2024-01-22 14:05:00|8946.84|8946.84|8947.06|8947.06|8950.34|8950.34|8946.7|8946.7|0
1705932600000|2024-01-22 14:10:00|8947.38|8947.38|8941.7|8941.7|8949.2|8949.2|8941.02|8941.02|0
1705932900000|2024-01-22 14:15:00|8941.46|8941.46|8940.92|8940.92|8946.61|8946.61|8940.92|8940.92|0
1705933200000|2024-01-22 14:20:00|8941.28|8941.28|8950.56|8950.56|8954.88|8954.88|8938.33|8938.33|0
1705933500000|2024-01-22 14:25:00|8950.88|8950.88|8944.17|8944.17|8950.88|8950.88|8943.49|8943.49|0
1705933800000|2024-01-22 14:30:00|8946.17|8946.17|8946.68|8946.68|8957.33|8957.33|8944.3|8944.3|0
1705934100000|2024-01-22 14:35:00|8950.32|8950.32|8949.77|8949.77|8950.32|8950.32|8941.21|8941.21|0
1705934400000|2024-01-22 14:40:00|8950.77|8950.77|8952.48|8952.48|8954.79|8954.79|8948.84|8948.84|0
1705934700000|2024-01-22 14:45:00|8951.48|8951.48|8949.08|8949.08|8951.48|8951.48|8944.26|8944.26|0
1705935000000|2024-01-22 14:50:00|8950.9|8950.9|8943.44|8943.44|8950.9|8950.9|8943.44|8943.44|0
1705935300000|2024-01-22 14:55:00|8941.62|8941.62|8944.18|8944.18|8944.44|8944.44|8938.79|8938.79|0
1705935600000|2024-01-22 15:00:00|8946.25|8946.25|8945.37|8945.37|8948.39|8948.39|8943.24|8943.24|0
1705935900000|2024-01-22 15:05:00|8945.25|8945.25|8947.02|8947.02|8948.34|8948.34|8945.25|8945.25|0
1705936200000|2024-01-22 15:10:00|8946.9|8946.9|8944.88|8944.88|8950.61|8950.61|8944.88|8944.88|0
1705936500000|2024-01-22 15:15:00|8946.7|8946.7|8947.63|8947.63|8953.55|8953.55|8946.7|8946.7|0
1705936800000|2024-01-22 15:20:00|8946.63|8946.63|8942.7|8942.7|8946.63|8946.63|8938.67|8938.67|0
1705937100000|2024-01-22 15:25:00|8941.69|8941.69|8940.61|8940.61|8946.52|8946.52|8940.57|8940.57|0
1705937400000|2024-01-22 15:30:00|8940.93|8940.93|8936.08|8936.08|8942.76|8942.76|8934.09|8934.09|0
1705937700000|2024-01-22 15:35:00|8935.84|8935.84|8939.7|8939.7|8939.83|8939.83|8934.71|8934.71|0
1705938000000|2024-01-22 15:40:00|8939.38|8939.38|8941.7|8941.7|8942.85|8942.85|8939.3|8939.3|0
1705938300000|2024-01-22 15:45:00|8939.88|8939.88|8932.25|8932.25|8941.7|8941.7|8932.25|8932.25|0
1705938600000|2024-01-22 15:50:00|8932.37|8932.37|8943.2|8943.2|8944.53|8944.53|8932.37|8932.37|0
1705938900000|2024-01-22 15:55:00|8944.2|8944.2|8949.75|8949.75|8949.75|8949.75|8943.2|8943.2|0
1705939200000|2024-01-22 16:00:00|8948.75|8948.75|8944.1|8944.1|8948.87|8948.87|8940.4|8940.4|0
1705939500000|2024-01-22 16:05:00|8942.28|8942.28|8947.63|8947.63|8950.75|8950.75|8942.1|8942.1|0
1705939800000|2024-01-22 16:10:00|8947.46|8947.46|8947.78|8947.78|8952.1|8952.1|8947.46|8947.46|0
1705940100000|2024-01-22 16:15:00|8948.78|8948.78|8949.4|8949.4|8952.1|8952.1|8948.39|8948.39|0
1705940400000|2024-01-22 16:20:00|8947.58|8947.58|8949.04|8949.04|8951.61|8951.61|8943.7|8943.7|0
1705940700000|2024-01-22 16:25:00|8949.36|8949.36|8949.97|8949.97|8954.1|8954.1|8947.78|8947.78|0
1705997700000|2024-01-23 08:15:00|8946.15|8946.15|8957.37|8957.37|8963.55|8963.55|8946.15|8946.15|0
1705998000000|2024-01-23 08:20:00|8956.37|8956.37|8954.85|8954.85|8962.76|8962.76|8952.91|8952.91|0
1705998300000|2024-01-23 08:25:00|8953.03|8953.03|8940.52|8940.52|8954.85|8954.85|8933.05|8933.05|0
1705998600000|2024-01-23 08:30:00|8941.52|8941.52|8932.73|8932.73|8944.96|8944.96|8932.73|8932.73|0
1705998900000|2024-01-23 08:35:00|8933.22|8933.22|8922.47|8922.47|8933.22|8933.22|8922.47|8922.47|0
1705999200000|2024-01-23 08:40:00|8919.46|8919.46|8915.19|8915.19|8922.45|8922.45|8915.19|8915.19|0
1705999500000|2024-01-23 08:45:00|8916.19|8916.19|8916.45|8916.45|8926.28|8926.28|8914.37|8914.37|0
1705999800000|2024-01-23 08:50:00|8917.45|8917.45|8925.27|8925.27|8925.91|8925.91|8917.45|8917.45|0
1706000100000|2024-01-23 08:55:00|8927.09|8927.09|8917.35|8917.35|8927.73|8927.73|8917.22|8917.22|0
1706000400000|2024-01-23 09:00:00|8917.18|8917.18|8901.54|8901.54|8917.18|8917.18|8901.54|8901.54|0
1706000700000|2024-01-23 09:05:00|8900.9|8900.9|8914.72|8914.72|8914.72|8914.72|8899.53|8899.53|0
1706001000000|2024-01-23 09:10:00|8915.36|8915.36|8926.62|8926.62|8927.8|8927.8|8915.36|8915.36|0
1706001300000|2024-01-23 09:15:00|8924.61|8924.61|8919.74|8919.74|8924.61|8924.61|8918.66|8918.66|0
1706001600000|2024-01-23 09:20:00|8918.74|8918.74|8923.52|8923.52|8925.02|8925.02|8918.74|8918.74|0
1706001900000|2024-01-23 09:25:00|8921.7|8921.7|8919.58|8919.58|8922.02|8922.02|8915.93|8915.93|0
1706002200000|2024-01-23 09:30:00|8920.58|8920.58|8910|8910|8920.58|8920.58|8906.45|8906.45|0
1706002500000|2024-01-23 09:35:00|8909.68|8909.68|8913.89|8913.89|8917.79|8917.79|8909.68|8909.68|0
1706002800000|2024-01-23 09:40:00|8913.77|8913.77|8905.44|8905.44|8913.77|8913.77|8905.44|8905.44|0
1706003100000|2024-01-23 09:45:00|8906.08|8906.08|8905.94|8905.94|8912.55|8912.55|8905.94|8905.94|0
1706003400000|2024-01-23 09:50:00|8905.62|8905.62|8892.83|8892.83|8905.62|8905.62|8892.46|8892.46|0
1706003700000|2024-01-23 09:55:00|8892.19|8892.19|8884.11|8884.11|8893.84|8893.84|8884.11|8884.11|0
1706004000000|2024-01-23 10:00:00|8883.47|8883.47|8879.4|8879.4|8883.59|8883.59|8879.4|8879.4|0
1706004300000|2024-01-23 10:05:00|8878.4|8878.4|8869.92|8869.92|8878.4|8878.4|8869.74|8869.74|0
1706004600000|2024-01-23 10:10:00|8869.43|8869.43|8869.86|8869.86|8869.92|8869.92|8865.77|8865.77|0
1706004900000|2024-01-23 10:15:00|8867.86|8867.86|8866.18|8866.18|8869.18|8869.18|8863.22|8863.22|0
1706005200000|2024-01-23 10:20:00|8867.18|8867.18|8864.06|8864.06|8867.18|8867.18|8860.81|8860.81|0
1706005500000|2024-01-23 10:25:00|8864.38|8864.38|8857.24|8857.24|8864.38|8864.38|8857.04|8857.04|0
1706005800000|2024-01-23 10:30:00|8858.24|8858.24|8861.93|8861.93|8864.26|8864.26|8858.24|8858.24|0
1706006100000|2024-01-23 10:35:00|8861.73|8861.73|8862.77|8862.77|8863.31|8863.31|8855.57|8855.57|0
1706006400000|2024-01-23 10:40:00|8863.77|8863.77|8871.72|8871.72|8876.19|8876.19|8863.77|8863.77|0
1706006700000|2024-01-23 10:45:00|8873.72|8873.72|8881.48|8881.48|8881.48|8881.48|8873.72|8873.72|0
1706007000000|2024-01-23 10:50:00|8883.3|8883.3|8880.41|8880.41|8883.3|8883.3|8876.85|8876.85|0
1706007300000|2024-01-23 10:55:00|8880.65|8880.65|8879.11|8879.11|8881.98|8881.98|8875.45|8875.45|0
1706007600000|2024-01-23 11:00:00|8879.71|8879.71|8888.4|8888.4|8888.52|8888.52|8879.71|8879.71|0
1706007900000|2024-01-23 11:05:00|8890.4|8890.4|8891.55|8891.55|8893.25|8893.25|8889.79|8889.79|0
1706008200000|2024-01-23 11:10:00|8891.87|8891.87|8896.83|8896.83|8896.83|8896.83|8890.05|8890.05|0
1706008500000|2024-01-23 11:15:00|8895.83|8895.83|8881.65|8881.65|8895.83|8895.83|8881.65|8881.65|0
1706008800000|2024-01-23 11:20:00|8882.65|8882.65|8851.89|8851.89|8882.65|8882.65|8851.57|8851.57|0
1706009100000|2024-01-23 11:25:00|8850.07|8850.07|8843.43|8843.43|8850.07|8850.07|8824.1|8824.1|0
1706009400000|2024-01-23 11:30:00|8841.42|8841.42|8830.39|8830.39|8845.23|8845.23|8829.03|8829.03|0
1706009700000|2024-01-23 11:35:00|8830.27|8830.27|8861.58|8861.58|8861.58|8861.58|8830.15|8830.15|0
1706010000000|2024-01-23 11:40:00|8859.58|8859.58|8838.78|8838.78|8859.58|8859.58|8837.78|8837.78|0
1706010300000|2024-01-23 11:45:00|8839.78|8839.78|8838.06|8838.06|8852.14|8852.14|8838.06|8838.06|0
1706010600000|2024-01-23 11:50:00|8836.06|8836.06|8845.37|8845.37|8845.37|8845.37|8833.74|8833.74|0
1706010900000|2024-01-23 11:55:00|8847.37|8847.37|8876.11|8876.11|8880.71|8880.71|8840.72|8840.72|0
1706011200000|2024-01-23 12:00:00|8876.47|8876.47|8876.47|8876.47|8883.89|8883.89|8872.11|8872.11|0
1706011500000|2024-01-23 12:05:00|8876.79|8876.79|8888.21|8888.21|8889.66|8889.66|8876.79|8876.79|0
1706011800000|2024-01-23 12:10:00|8890.03|8890.03|8889.41|8889.41|8893.92|8893.92|8884.95|8884.95|0
1706012100000|2024-01-23 12:15:00|8889.07|8889.07|8876.26|8876.26|8891.08|8891.08|8876.26|8876.26|0
1706012400000|2024-01-23 12:20:00|8878.26|8878.26|8875.82|8875.82|8878.26|8878.26|8872.99|8872.99|0
1706012700000|2024-01-23 12:25:00|8874.82|8874.82|8900.57|8900.57|8900.57|8900.57|8872.07|8872.07|0
1706013000000|2024-01-23 12:30:00|8900.89|8900.89|8880.82|8880.82|8902.03|8902.03|8879.12|8879.12|0
1706013300000|2024-01-23 12:35:00|8879|8879|8873.87|8873.87|8880.5|8880.5|8872.7|8872.7|0
1706013600000|2024-01-23 12:40:00|8875.69|8875.69|8872.48|8872.48|8877.69|8877.69|8872.48|8872.48|0
1706013900000|2024-01-23 12:45:00|8874.3|8874.3|8876.21|8876.21|8876.21|8876.21|8873.22|8873.22|0
1706014200000|2024-01-23 12:50:00|8878.03|8878.03|8883.4|8883.4|8883.81|8883.81|8876.21|8876.21|0
1706014500000|2024-01-23 12:55:00|8883.57|8883.57|8885.73|8885.73|8887.99|8887.99|8882.34|8882.34|0
1706014800000|2024-01-23 13:00:00|8884.73|8884.73|8887.6|8887.6|8887.73|8887.73|8882.58|8882.58|0
1706015100000|2024-01-23 13:05:00|8886.6|8886.6|8880.18|8880.18|8887.09|8887.09|8880.18|8880.18|0
1706015400000|2024-01-23 13:10:00|8880.01|8880.01|8870.52|8870.52|8880.01|8880.01|8870.52|8870.52|0
1706015700000|2024-01-23 13:15:00|8872.34|8872.34|8875.8|8875.8|8875.8|8875.8|8870.2|8870.2|0
1706016000000|2024-01-23 13:20:00|8873.98|8873.98|8879.44|8879.44|8881.02|8881.02|8873.98|8873.98|0
1706016300000|2024-01-23 13:25:00|8877.62|8877.62|8878.9|8878.9|8884.73|8884.73|8877.62|8877.62|0
1706016600000|2024-01-23 13:30:00|8879.03|8879.03|8873.36|8873.36|8879.03|8879.03|8873.2|8873.2|0
1706016900000|2024-01-23 13:35:00|8874.36|8874.36|8874.76|8874.76|8879.83|8879.83|8872.54|8872.54|0
1706017200000|2024-01-23 13:40:00|8875.4|8875.4|8880.08|8880.08|8881.65|8881.65|8875.4|8875.4|0
1706017500000|2024-01-23 13:45:00|8881.08|8881.08|8880.32|8880.32|8884.04|8884.04|8880.32|8880.32|0
1706017800000|2024-01-23 13:50:00|8881.32|8881.32|8883.19|8883.19|8883.19|8883.19|8879.49|8879.49|0
1706018100000|2024-01-23 13:55:00|8882.19|8882.19|8867.93|8867.93|8883.19|8883.19|8866.19|8866.19|0
1706018400000|2024-01-23 14:00:00|8866.93|8866.93|8872.57|8872.57|8873.75|8873.75|8866.46|8866.46|0
1706018700000|2024-01-23 14:05:00|8872.45|8872.45|8867.01|8867.01|8872.45|8872.45|8867.01|8867.01|0
1706019000000|2024-01-23 14:10:00|8866.01|8866.01|8865.88|8865.88|8869.73|8869.73|8865.38|8865.38|0
1706019300000|2024-01-23 14:15:00|8865.98|8865.98|8867.95|8867.95|8867.95|8867.95|8863.98|8863.98|0
1706019600000|2024-01-23 14:20:00|8867.46|8867.46|8862.98|8862.98|8867.46|8867.46|8862.81|8862.81|0
1706019900000|2024-01-23 14:25:00|8863.98|8863.98|8858.23|8858.23|8863.98|8863.98|8855.31|8855.31|0
1706020200000|2024-01-23 14:30:00|8859.24|8859.24|8870.39|8870.39|8876.94|8876.94|8858.55|8858.55|0
1706020500000|2024-01-23 14:35:00|8869.39|8869.39|8871.27|8871.27|8871.39|8871.39|8864.25|8864.25|0
1706020800000|2024-01-23 14:40:00|8870.95|8870.95|8875.54|8875.54|8876.06|8876.06|8863.39|8863.39|0
1706021100000|2024-01-23 14:45:00|8874.54|8874.54|8889.03|8889.03|8889.27|8889.27|8874.42|8874.42|0
1706021400000|2024-01-23 14:50:00|8889.35|8889.35|8892.2|8892.2|8893.66|8893.66|8888.74|8888.74|0
1706021700000|2024-01-23 14:55:00|8892.52|8892.52|8887.74|8887.74|8893.32|8893.32|8887.42|8887.42|0
1706022000000|2024-01-23 15:00:00|8887.86|8887.86|8881.26|8881.26|8887.86|8887.86|8881.26|8881.26|0
1706022300000|2024-01-23 15:05:00|8881.01|8881.01|8869.69|8869.69|8881.01|8881.01|8869.69|8869.69|0
1706022600000|2024-01-23 15:10:00|8868.69|8868.69|8863.68|8863.68|8879.06|8879.06|8862.53|8862.53|0
1706022900000|2024-01-23 15:15:00|8865.68|8865.68|8866.89|8866.89|8870.09|8870.09|8863.94|8863.94|0
1706023200000|2024-01-23 15:20:00|8867.89|8867.89|8874.84|8874.84|8875.7|8875.7|8866.97|8866.97|0
1706023500000|2024-01-23 15:25:00|8875.84|8875.84|8885.17|8885.17|8885.17|8885.17|8875.2|8875.2|0
1706023800000|2024-01-23 15:30:00|8883.35|8883.35|8889.65|8889.65|8891.65|8891.65|8881.91|8881.91|0
1706024100000|2024-01-23 15:35:00|8889.97|8889.97|8890.4|8890.4|8893|8893|8886.83|8886.83|0
1706024400000|2024-01-23 15:40:00|8889.39|8889.39|8868.82|8868.82|8889.39|8889.39|8868.82|8868.82|0
1706024700000|2024-01-23 15:45:00|8868.33|8868.33|8869.06|8869.06|8870.86|8870.86|8866.53|8866.53|0
1706025000000|2024-01-23 15:50:00|8868.74|8868.74|8879.76|8879.76|8881.26|8881.26|8864.73|8864.73|0
1706025300000|2024-01-23 15:55:00|8880.76|8880.76|8889.27|8889.27|8892.03|8892.03|8879.94|8879.94|0
1706025600000|2024-01-23 16:00:00|8890.27|8890.27|8895.47|8895.47|8896.62|8896.62|8887.34|8887.34|0
1706025900000|2024-01-23 16:05:00|8896.47|8896.47|8900.69|8900.69|8902.63|8902.63|8892.04|8892.04|0
1706026200000|2024-01-23 16:10:00|8902.51|8902.51|8892.44|8892.44|8904.62|8904.62|8892.44|8892.44|0
1706026500000|2024-01-23 16:15:00|8892.76|8892.76|8890.89|8890.89|8896.46|8896.46|8889.39|8889.39|0
1706026800000|2024-01-23 16:20:00|8889.07|8889.07|8883.26|8883.26|8890.95|8890.95|8883.26|8883.26|0
1706027100000|2024-01-23 16:25:00|8885.08|8885.08|8884.42|8884.42|8885.08|8885.08|8879.57|8879.57|0
1706084100000|2024-01-24 08:15:00|8934.83|8934.83|8948.68|8948.68|8955.67|8955.67|8933.01|8933.01|0
1706084400000|2024-01-24 08:20:00|8946.68|8946.68|8943.62|8943.62|8946.68|8946.68|8925.04|8925.04|0
1706084700000|2024-01-24 08:25:00|8945.44|8945.44|8944.38|8944.38|8948.61|8948.61|8943.2|8943.2|0
1706085000000|2024-01-24 08:30:00|8944.86|8944.86|8959.44|8959.44|8960.44|8960.44|8940.21|8940.21|0
1706085300000|2024-01-24 08:35:00|8957.12|8957.12|8978.76|8978.76|8978.76|8978.76|8951.65|8951.65|0
1706085600000|2024-01-24 08:40:00|8979.76|8979.76|8983.19|8983.19|8991.98|8991.98|8977.36|8977.36|0
1706085900000|2024-01-24 08:45:00|8982.99|8982.99|8991.54|8991.54|8992.01|8992.01|8977.52|8977.52|0
1706086200000|2024-01-24 08:50:00|8993.54|8993.54|8996.85|8996.85|9002.73|9002.73|8993.54|8993.54|0
1706086500000|2024-01-24 08:55:00|8996.73|8996.73|8997.59|8997.59|9000.53|9000.53|8995.73|8995.73|0
1706086800000|2024-01-24 09:00:00|8993.76|8993.76|8974.84|8974.84|8993.76|8993.76|8971.14|8971.14|0
1706087100000|2024-01-24 09:05:00|8976.66|8976.66|8979.93|8979.93|8979.93|8979.93|8966.53|8966.53|0
1706087400000|2024-01-24 09:10:00|8978.93|8978.93|8973.23|8973.23|8978.93|8978.93|8971.22|8971.22|0
1706087700000|2024-01-24 09:15:00|8971.4|8971.4|8977.17|8977.17|8978.51|8978.51|8971.4|8971.4|0
1706088000000|2024-01-24 09:20:00|8974.17|8974.17|8977.7|8977.7|8979.54|8979.54|8973.35|8973.35|0
1706088300000|2024-01-24 09:25:00|8979.52|8979.52|8970.28|8970.28|8979.52|8979.52|8969.86|8969.86|0
1706088600000|2024-01-24 09:30:00|8969.96|8969.96|8966.79|8966.79|8972.18|8972.18|8961.71|8961.71|0
1706088900000|2024-01-24 09:35:00|8964.97|8964.97|8961.48|8961.48|8964.97|8964.97|8960.4|8960.4|0
1706089200000|2024-01-24 09:40:00|8961.82|8961.82|8963.32|8963.32|8967.92|8967.92|8961.82|8961.82|0
1706089500000|2024-01-24 09:45:00|8962.32|8962.32|8960.79|8960.79|8967.19|8967.19|8957.66|8957.66|0
1706089800000|2024-01-24 09:50:00|8961.79|8961.79|8960.12|8960.12|8963.93|8963.93|8956.46|8956.46|0
1706090100000|2024-01-24 09:55:00|8961.08|8961.08|8958.52|8958.52|8961.08|8961.08|8958.42|8958.42|0
1706090400000|2024-01-24 10:00:00|8960.12|8960.12|8956.78|8956.78|8966.77|8966.77|8956.78|8956.78|0
1706090700000|2024-01-24 10:05:00|8957.78|8957.78|8954|8954|8958.71|8958.71|8949.21|8949.21|0
1706091000000|2024-01-24 10:10:00|8955.82|8955.82|8956.85|8956.85|8957.85|8957.85|8955.82|8955.82|0
1706091300000|2024-01-24 10:15:00|8956.53|8956.53|8953.2|8953.2|8960.22|8960.22|8952.76|8952.76|0
1706091600000|2024-01-24 10:20:00|8954.2|8954.2|8953.27|8953.27|8957.34|8957.34|8953.27|8953.27|0
1706091900000|2024-01-24 10:25:00|8953.87|8953.87|8956.01|8956.01|8956.11|8956.11|8951.18|8951.18|0
1706092200000|2024-01-24 10:30:00|8956.26|8956.26|8950.67|8950.67|8956.9|8956.9|8950.55|8950.55|0
1706092500000|2024-01-24 10:35:00|8950.43|8950.43|8953.98|8953.98|8957.94|8957.94|8950.43|8950.43|0
1706092800000|2024-01-24 10:40:00|8954.98|8954.98|8951.88|8951.88|8956.8|8956.8|8951.88|8951.88|0
1706093100000|2024-01-24 10:45:00|8951.75|8951.75|8952.39|8952.39|8954.08|8954.08|8950.08|8950.08|0
1706093400000|2024-01-24 10:50:00|8951.39|8951.39|8952.55|8952.55|8952.55|8952.55|8948.47|8948.47|0
1706093700000|2024-01-24 10:55:00|8952.23|8952.23|8968.78|8968.78|8968.78|8968.78|8952.23|8952.23|0
1706094000000|2024-01-24 11:00:00|8968.48|8968.48|8977.21|8977.21|8978.18|8978.18|8968.48|8968.48|0
1706094300000|2024-01-24 11:05:00|8977.33|8977.33|8993.57|8993.57|8993.57|8993.57|8977.33|8977.33|0
1706094600000|2024-01-24 11:10:00|8992.57|8992.57|8990.42|8990.42|8993.21|8993.21|8988.6|8988.6|0
1706094900000|2024-01-24 11:15:00|8991.43|8991.43|9000.49|9000.49|9000.81|9000.81|8991.42|8991.42|0
1706095200000|2024-01-24 11:20:00|8999.49|8999.49|9003.24|9003.24|9003.24|9003.24|8993.49|8993.49|0
1706095500000|2024-01-24 11:25:00|9005.24|9005.24|8998.68|8998.68|9006.56|9006.56|8997.68|8997.68|0
1706095800000|2024-01-24 11:30:00|8999|8999|9000.66|9000.66|9002.42|9002.42|8999|8999|0
1706096100000|2024-01-24 11:35:00|9000.53|9000.53|9005.87|9005.87|9006.87|9006.87|9000.41|9000.41|0
1706096400000|2024-01-24 11:40:00|9006.87|9006.87|9006.83|9006.83|9009.48|9009.48|9006.83|9006.83|0
1706096700000|2024-01-24 11:45:00|9006.47|9006.47|9003.95|9003.95|9006.6|9006.6|8998.56|8998.56|0
1706097000000|2024-01-24 11:50:00|9002.95|9002.95|8993.93|8993.93|9002.95|9002.95|8993.93|8993.93|0
1706097300000|2024-01-24 11:55:00|8992.93|8992.93|8994.04|8994.04|8999.7|8999.7|8990.73|8990.73|0
1706097600000|2024-01-24 12:00:00|8995.04|8995.04|9003.16|9003.16|9003.16|9003.16|8995.04|8995.04|0
1706097900000|2024-01-24 12:05:00|9004.98|9004.98|9014.41|9014.41|9017.42|9017.42|9004.98|9004.98|0
1706098200000|2024-01-24 12:10:00|9013.41|9013.41|8999.31|8999.31|9013.41|9013.41|8999.31|8999.31|0
1706098500000|2024-01-24 12:15:00|8998.31|8998.31|9003.07|9003.07|9006.21|9006.21|8995.2|8995.2|0
1706098800000|2024-01-24 12:20:00|9002.07|9002.07|8991.25|8991.25|9002.07|9002.07|8991.25|8991.25|0
1706099100000|2024-01-24 12:25:00|8987.61|8987.61|8986.22|8986.22|8990.05|8990.05|8985.62|8985.62|0
1706099400000|2024-01-24 12:30:00|8988.04|8988.04|8988.56|8988.56|8988.56|8988.56|8983.74|8983.74|0
1706099700000|2024-01-24 12:35:00|8986.74|8986.74|8987.19|8987.19|8987.29|8987.29|8981.51|8981.51|0
1706100000000|2024-01-24 12:40:00|8986.18|8986.18|8983|8983|8986.18|8986.18|8983|8983|0
1706100300000|2024-01-24 12:45:00|8984.82|8984.82|8987.48|8987.48|8987.48|8987.48|8984.52|8984.52|0
1706100600000|2024-01-24 12:50:00|8988.48|8988.48|8991.81|8991.81|8991.81|8991.81|8988.48|8988.48|0
1706100900000|2024-01-24 12:55:00|8991.49|8991.49|8992.77|8992.77|8993.75|8993.75|8990.95|8990.95|0
1706101200000|2024-01-24 13:00:00|8994.77|8994.77|8996.89|8996.89|9001.71|9001.71|8994.77|8994.77|0
1706101500000|2024-01-24 13:05:00|8998.89|8998.89|8995.61|8995.61|9001.01|9001.01|8995.61|8995.61|0
1706101800000|2024-01-24 13:10:00|8995.51|8995.51|8998.24|8998.24|8998.24|8998.24|8993.36|8993.36|0
1706102100000|2024-01-24 13:15:00|8998.41|8998.41|8997.41|8997.41|8999.41|8999.41|8993.66|8993.66|0
1706102400000|2024-01-24 13:20:00|8994.41|8994.41|8987.99|8987.99|8994.41|8994.41|8987.99|8987.99|0
1706102700000|2024-01-24 13:25:00|8986.04|8986.04|8981.09|8981.09|8986.04|8986.04|8980.09|8980.09|0
1706103000000|2024-01-24 13:30:00|8981.22|8981.22|8982.49|8982.49|8982.74|8982.74|8981.09|8981.09|0
1706103300000|2024-01-24 13:35:00|8983.49|8983.49|8984.71|8984.71|8985.71|8985.71|8980.69|8980.69|0
1706103600000|2024-01-24 13:40:00|8984.55|8984.55|8983.47|8983.47|8984.55|8984.55|8983.47|8983.47|0
1706103900000|2024-01-24 13:45:00|8983.59|8983.59|8984.75|8984.75|8986.43|8986.43|8983.42|8983.42|0
1706104200000|2024-01-24 13:50:00|8983.74|8983.74|8982.26|8982.26|8985.27|8985.27|8982.04|8982.04|0
1706104500000|2024-01-24 13:55:00|8981.94|8981.94|8978.84|8978.84|8981.94|8981.94|8978.52|8978.52|0
1706104800000|2024-01-24 14:00:00|8977.02|8977.02|8977.52|8977.52|8977.52|8977.52|8974.01|8974.01|0
1706105100000|2024-01-24 14:05:00|8977.22|8977.22|8980.61|8980.61|8980.61|8980.61|8977.11|8977.11|0
1706105400000|2024-01-24 14:10:00|8979.61|8979.61|8977.64|8977.64|8982.45|8982.45|8977.64|8977.64|0
1706105700000|2024-01-24 14:15:00|8976.64|8976.64|8976.19|8976.19|8977.51|8977.51|8974.19|8974.19|0
1706106000000|2024-01-24 14:20:00|8979.16|8979.16|8983.18|8983.18|8983.18|8983.18|8975.09|8975.09|0
1706106300000|2024-01-24 14:25:00|8983.54|8983.54|8978.37|8978.37|8983.86|8983.86|8978.37|8978.37|0
1706106600000|2024-01-24 14:30:00|8978.07|8978.07|8979.37|8979.37|8979.37|8979.37|8970.67|8970.67|0
1706106900000|2024-01-24 14:35:00|8979.49|8979.49|8999.06|8999.06|9000.64|9000.64|8979.49|8979.49|0
1706107200000|2024-01-24 14:40:00|8999.18|8999.18|8988.09|8988.09|9004.39|9004.39|8983.44|8983.44|0
1706107500000|2024-01-24 14:45:00|8984.44|8984.44|8980.15|8980.15|8984.44|8984.44|8976.22|8976.22|0
1706107800000|2024-01-24 14:50:00|8982.16|8982.16|8988.71|8988.71|8989.89|8989.89|8976.44|8976.44|0
1706108100000|2024-01-24 14:55:00|8985.07|8985.07|8986.08|8986.08|8992.11|8992.11|8984.55|8984.55|0
1706108400000|2024-01-24 15:00:00|8985.91|8985.91|8993.02|8993.02|9000.57|9000.57|8985.79|8985.79|0
1706108700000|2024-01-24 15:05:00|8992.65|8992.65|8990.75|8990.75|8994.9|8994.9|8990.75|8990.75|0
1706109000000|2024-01-24 15:10:00|8989.75|8989.75|8982.11|8982.11|8989.75|8989.75|8980.1|8980.1|0
1706109300000|2024-01-24 15:15:00|8984.11|8984.11|8975.96|8975.96|8984.11|8984.11|8975.96|8975.96|0
1706109600000|2024-01-24 15:20:00|8974.96|8974.96|8986.04|8986.04|8992.83|8992.83|8974.96|8974.96|0
1706109900000|2024-01-24 15:25:00|8986.36|8986.36|8993.94|8993.94|8993.94|8993.94|8986.04|8986.04|0
1706110200000|2024-01-24 15:30:00|8994.14|8994.14|8986|8986|8994.14|8994.14|8984.18|8984.18|0
1706110500000|2024-01-24 15:35:00|8986.2|8986.2|8987.85|8987.85|8987.85|8987.85|8981.03|8981.03|0
1706110800000|2024-01-24 15:40:00|8988.85|8988.85|8999.63|8999.63|8999.63|8999.63|8988.85|8988.85|0
1706111100000|2024-01-24 15:45:00|8997.81|8997.81|9003.98|9003.98|9003.98|9003.98|8997.81|8997.81|0
1706111400000|2024-01-24 15:50:00|9003.66|9003.66|9006.25|9006.25|9007.69|9007.69|9002.22|9002.22|0
1706111700000|2024-01-24 15:55:00|9008.07|9008.07|9010.14|9010.14|9011.84|9011.84|9004.9|9004.9|0
1706112000000|2024-01-24 16:00:00|9011.96|9011.96|9022.57|9022.57|9023.57|9023.57|9010.82|9010.82|0
1706112300000|2024-01-24 16:05:00|9022.45|9022.45|9016.15|9016.15|9023.77|9023.77|9015.15|9015.15|0
1706112600000|2024-01-24 16:10:00|9016.47|9016.47|9016.24|9016.24|9019.17|9019.17|9014.35|9014.35|0
1706112900000|2024-01-24 16:15:00|9015.24|9015.24|9017.22|9017.22|9021.45|9021.45|9015.24|9015.24|0
1706113200000|2024-01-24 16:20:00|9018.22|9018.22|9021.17|9021.17|9024.47|9024.47|9017.9|9017.9|0
1706113500000|2024-01-24 16:25:00|9020.93|9020.93|9013.1|9013.1|9023.33|9023.33|9013.1|9013.1|0
1706170500000|2024-01-25 08:15:00|8979.29|8979.29|8971.47|8971.47|8991.17|8991.17|8970.47|8970.47|0
1706170800000|2024-01-25 08:20:00|8971.71|8971.71|8979.21|8979.21|8979.41|8979.41|8970.83|8970.83|0
1706171100000|2024-01-25 08:25:00|8980.21|8980.21|8974.56|8974.56|8984.58|8984.58|8974.56|8974.56|0
1706171400000|2024-01-25 08:30:00|8974.44|8974.44|8965.19|8965.19|8974.44|8974.44|8964.19|8964.19|0
1706171700000|2024-01-25 08:35:00|8967.01|8967.01|8979.47|8979.47|8979.71|8979.71|8967.01|8967.01|0
1706172000000|2024-01-25 08:40:00|8980.47|8980.47|8976.23|8976.23|8981.29|8981.29|8974.83|8974.83|0
1706172300000|2024-01-25 08:45:00|8975.91|8975.91|8982.29|8982.29|8982.29|8982.29|8975.59|8975.59|0
1706172600000|2024-01-25 08:50:00|8980.46|8980.46|8991.57|8991.57|8992.33|8992.33|8980.46|8980.46|0
1706172900000|2024-01-25 08:55:00|8989.75|8989.75|8989.03|8989.03|8989.75|8989.75|8985.17|8985.17|0
1706173200000|2024-01-25 09:00:00|8987.03|8987.03|8976.06|8976.06|8987.03|8987.03|8975.74|8975.74|0
1706173500000|2024-01-25 09:05:00|8972.41|8972.41|8967.86|8967.86|8972.78|8972.78|8966.64|8966.64|0
1706173800000|2024-01-25 09:10:00|8967.74|8967.74|8974.12|8974.12|8974.31|8974.31|8967.62|8967.62|0
1706174100000|2024-01-25 09:15:00|8972.3|8972.3|8966.24|8966.24|8972.3|8972.3|8966.24|8966.24|0
1706174400000|2024-01-25 09:20:00|8968.06|8968.06|8963.43|8963.43|8968.06|8968.06|8962.25|8962.25|0
1706174700000|2024-01-25 09:25:00|8963.55|8963.55|8957.35|8957.35|8963.67|8963.67|8957.1|8957.1|0
1706175000000|2024-01-25 09:30:00|8957.47|8957.47|8963.74|8963.74|8963.74|8963.74|8957.1|8957.1|0
1706175300000|2024-01-25 09:35:00|8963.86|8963.86|8967.42|8967.42|8968.21|8968.21|8963.86|8963.86|0
1706175600000|2024-01-25 09:40:00|8967.3|8967.3|8973.11|8973.11|8973.11|8973.11|8965.3|8965.3|0
1706175900000|2024-01-25 09:45:00|8972.15|8972.15|8964.67|8964.67|8972.15|8972.15|8964.67|8964.67|0
1706176200000|2024-01-25 09:50:00|8964.79|8964.79|8968.57|8968.57|8968.57|8968.57|8963.79|8963.79|0
1706176500000|2024-01-25 09:55:00|8968.74|8968.74|8966.18|8966.18|8972.01|8972.01|8966.18|8966.18|0
1706176800000|2024-01-25 10:00:00|8966.06|8966.06|8953.04|8953.04|8966.06|8966.06|8953.04|8953.04|0
1706177100000|2024-01-25 10:05:00|8953.17|8953.17|8944.48|8944.48|8954.93|8954.93|8944.48|8944.48|0
1706177400000|2024-01-25 10:10:00|8946.3|8946.3|8946.59|8946.59|8947.71|8947.71|8939|8939|0
1706177700000|2024-01-25 10:15:00|8944.77|8944.77|8940.14|8940.14|8945.77|8945.77|8939.38|8939.38|0
1706178000000|2024-01-25 10:20:00|8940.31|8940.31|8936.28|8936.28|8940.31|8940.31|8936.06|8936.06|0
1706178300000|2024-01-25 10:25:00|8936.04|8936.04|8920.51|8920.51|8936.04|8936.04|8920.51|8920.51|0
1706178600000|2024-01-25 10:30:00|8920.41|8920.41|8930.65|8930.65|8930.65|8930.65|8920.31|8920.31|0
1706178900000|2024-01-25 10:35:00|8928.83|8928.83|8934.16|8934.16|8934.23|8934.23|8927.01|8927.01|0
1706179200000|2024-01-25 10:40:00|8933.91|8933.91|8934.92|8934.92|8934.92|8934.92|8933.91|8933.91|0
1706179500000|2024-01-25 10:45:00|8935.16|8935.16|8937.24|8937.24|8937.81|8937.81|8935.16|8935.16|0
1706179800000|2024-01-25 10:50:00|8937.37|8937.37|8937.18|8937.18|8941.37|8941.37|8937.18|8937.18|0
1706180100000|2024-01-25 10:55:00|8936.87|8936.87|8933.97|8933.97|8936.98|8936.98|8933.91|8933.91|0
1706180400000|2024-01-25 11:00:00|8934.97|8934.97|8935.68|8935.68|8941.11|8941.11|8934.83|8934.83|0
1706180700000|2024-01-25 11:05:00|8933.68|8933.68|8928.36|8928.36|8933.68|8933.68|8928.36|8928.36|0
1706181000000|2024-01-25 11:10:00|8926.54|8926.54|8922.21|8922.21|8926.54|8926.54|8921.89|8921.89|0
1706181300000|2024-01-25 11:15:00|8922.38|8922.38|8923.19|8923.19|8928.82|8928.82|8922.38|8922.38|0
1706181600000|2024-01-25 11:20:00|8925.01|8925.01|8929.91|8929.91|8929.91|8929.91|8925.01|8925.01|0
1706181900000|2024-01-25 11:25:00|8929.81|8929.81|8933.42|8933.42|8935.22|8935.22|8929.81|8929.81|0
1706182200000|2024-01-25 11:30:00|8933.74|8933.74|8929.15|8929.15|8933.74|8933.74|8928.15|8928.15|0
1706182500000|2024-01-25 11:35:00|8930.15|8930.15|8929.71|8929.71|8930.15|8930.15|8925.15|8925.15|0
1706182800000|2024-01-25 11:40:00|8930.71|8930.71|8928.89|8928.89|8933.04|8933.04|8928.89|8928.89|0
1706183100000|2024-01-25 11:45:00|8929.89|8929.89|8936.87|8936.87|8936.87|8936.87|8928.89|8928.89|0
1706183400000|2024-01-25 11:50:00|8938.69|8938.69|8940.37|8940.37|8940.37|8940.37|8937.69|8937.69|0
1706183700000|2024-01-25 11:55:00|8940.69|8940.69|8946.19|8946.19|8946.44|8946.44|8940.37|8940.37|0
1706184000000|2024-01-25 12:00:00|8947.19|8947.19|8951.66|8951.66|8952.66|8952.66|8947.19|8947.19|0
1706184300000|2024-01-25 12:05:00|8951.46|8951.46|8956.85|8956.85|8956.85|8956.85|8951.14|8951.14|0
1706184600000|2024-01-25 12:10:00|8956.73|8956.73|8951|8951|8956.73|8956.73|8951|8951|0
1706184900000|2024-01-25 12:15:00|8951.12|8951.12|8952.56|8952.56|8954.57|8954.57|8950.48|8950.48|0
1706185200000|2024-01-25 12:20:00|8950.74|8950.74|8949.3|8949.3|8953.08|8953.08|8946.48|8946.48|0
1706185500000|2024-01-25 12:25:00|8948.66|8948.66|8943.19|8943.19|8948.98|8948.98|8941.49|8941.49|0
1706185800000|2024-01-25 12:30:00|8943.07|8943.07|8939.03|8939.03|8943.19|8943.19|8939.03|8939.03|0
1706186100000|2024-01-25 12:35:00|8937.39|8937.39|8941.87|8941.87|8941.99|8941.99|8931.56|8931.56|0
1706186400000|2024-01-25 12:40:00|8940.05|8940.05|8940.37|8940.37|8942.89|8942.89|8939.05|8939.05|0
1706186700000|2024-01-25 12:45:00|8938.55|8938.55|8932.06|8932.06|8938.55|8938.55|8932.06|8932.06|0
1706187000000|2024-01-25 12:50:00|8932.18|8932.18|8929.12|8929.12|8933.58|8933.58|8929.12|8929.12|0
1706187300000|2024-01-25 12:55:00|8929.24|8929.24|8930.61|8930.61|8932.38|8932.38|8928.92|8928.92|0
1706187600000|2024-01-25 13:00:00|8932.44|8932.44|8928.85|8928.85|8934.08|8934.08|8928.85|8928.85|0
1706187900000|2024-01-25 13:05:00|8929.85|8929.85|8928.67|8928.67|8930.17|8930.17|8928.67|8928.67|0
1706188200000|2024-01-25 13:10:00|8928.79|8928.79|8928.91|8928.91|8929.65|8929.65|8926.51|8926.51|0
1706188500000|2024-01-25 13:15:00|8928.27|8928.27|8934.56|8934.56|8934.56|8934.56|8928.27|8928.27|0
1706188800000|2024-01-25 13:20:00|8936.38|8936.38|8932.89|8932.89|8936.38|8936.38|8932.89|8932.89|0
1706189100000|2024-01-25 13:25:00|8932.57|8932.57|8938.87|8938.87|8939.51|8939.51|8932.57|8932.57|0
1706189400000|2024-01-25 13:30:00|8939.51|8939.51|8950.64|8950.64|8950.64|8950.64|8934.74|8934.74|0
1706189700000|2024-01-25 13:35:00|8950.32|8950.32|8954.44|8954.44|8956.15|8956.15|8950|8950|0
1706190000000|2024-01-25 13:40:00|8952.61|8952.61|8950.54|8950.54|8952.61|8952.61|8950.41|8950.41|0
1706190300000|2024-01-25 13:45:00|8950.66|8950.66|8967.83|8967.83|8967.83|8967.83|8950.54|8950.54|0
1706190600000|2024-01-25 13:50:00|8968.83|8968.83|8972.84|8972.84|8973.16|8973.16|8966.41|8966.41|0
1706190900000|2024-01-25 13:55:00|8974.84|8974.84|8969.93|8969.93|8976.53|8976.53|8969.41|8969.41|0
1706191200000|2024-01-25 14:00:00|8970.05|8970.05|8985.63|8985.63|8985.63|8985.63|8969.93|8969.93|0
1706191500000|2024-01-25 14:05:00|8985.31|8985.31|8981.36|8981.36|8987.25|8987.25|8981.24|8981.24|0
1706191800000|2024-01-25 14:10:00|8983.18|8983.18|8992.32|8992.32|8993.32|8993.32|8983.18|8983.18|0
1706192100000|2024-01-25 14:15:00|8993.32|8993.32|8983.66|8983.66|8997.13|8997.13|8982.66|8982.66|0
1706192400000|2024-01-25 14:20:00|8983.34|8983.34|8983.98|8983.98|8988.57|8988.57|8982.34|8982.34|0
1706192700000|2024-01-25 14:25:00|8983.66|8983.66|8980.27|8980.27|8985.1|8985.1|8980.27|8980.27|0
1706193000000|2024-01-25 14:30:00|8978.63|8978.63|8970.17|8970.17|8978.64|8978.64|8969.63|8969.63|0
1706193300000|2024-01-25 14:35:00|8969.17|8969.17|8972.87|8972.87|8972.87|8972.87|8962.08|8962.08|0
1706193600000|2024-01-25 14:40:00|8973.87|8973.87|8973.81|8973.81|8977.02|8977.02|8970.05|8970.05|0
1706193900000|2024-01-25 14:45:00|8973.93|8973.93|8976.32|8976.32|8976.88|8976.88|8972.23|8972.23|0
1706194200000|2024-01-25 14:50:00|8977.32|8977.32|8986.12|8986.12|8986.12|8986.12|8976.54|8976.54|0
1706194500000|2024-01-25 14:55:00|8986.44|8986.44|8980.83|8980.83|8986.88|8986.88|8979.01|8979.01|0
1706194800000|2024-01-25 15:00:00|8980.51|8980.51|8973.6|8973.6|8980.51|8980.51|8973.6|8973.6|0
1706195100000|2024-01-25 15:05:00|8974.6|8974.6|8984.86|8984.86|8985.86|8985.86|8973.75|8973.75|0
1706195400000|2024-01-25 15:10:00|8983.04|8983.04|8986.88|8986.88|8986.88|8986.88|8979.13|8979.13|0
1706195700000|2024-01-25 15:15:00|8986.98|8986.98|8992.86|8992.86|8992.86|8992.86|8984.07|8984.07|0
1706196000000|2024-01-25 15:20:00|8993.87|8993.87|9000.89|9000.89|9001.59|9001.59|8991.46|8991.46|0
1706196300000|2024-01-25 15:25:00|9001.01|9001.01|9000.23|9000.23|9001.61|9001.61|8998.51|8998.51|0
1706196600000|2024-01-25 15:30:00|9000.35|9000.35|8998.17|8998.17|9005.9|9005.9|8998.17|8998.17|0
1706196900000|2024-01-25 15:35:00|8998.29|8998.29|8990.39|8990.39|8998.53|8998.53|8990.39|8990.39|0
1706197200000|2024-01-25 15:40:00|8990.15|8990.15|8983.58|8983.58|8993.39|8993.39|8983.58|8983.58|0
1706197500000|2024-01-25 15:45:00|8983.26|8983.26|8979.02|8979.02|8991.35|8991.35|8979.02|8979.02|0
1706197800000|2024-01-25 15:50:00|8977.19|8977.19|8980.64|8980.64|8980.64|8980.64|8974.55|8974.55|0
1706198100000|2024-01-25 15:55:00|8978.82|8978.82|8981.89|8981.89|8983.33|8983.33|8974.87|8974.87|0
1706198400000|2024-01-25 16:00:00|8981.79|8981.79|8980.78|8980.78|8986.11|8986.11|8979.78|8979.78|0
1706198700000|2024-01-25 16:05:00|8980.68|8980.68|8979.24|8979.24|8983.37|8983.37|8978.04|8978.04|0
1706199000000|2024-01-25 16:10:00|8979.41|8979.41|8990.99|8990.99|8990.99|8990.99|8978.87|8978.87|0
1706199300000|2024-01-25 16:15:00|8991.11|8991.11|8993.1|8993.1|8993.81|8993.81|8990.5|8990.5|0
1706199600000|2024-01-25 16:20:00|8993.23|8993.23|8992.78|8992.78|8994.94|8994.94|8992.56|8992.56|0
1706199900000|2024-01-25 16:25:00|8992.53|8992.53|8989.5|8989.5|8993.04|8993.04|8987.7|8987.7|0
1706256900000|2024-01-26 08:15:00|8927.28|8927.28|8941.08|8941.08|8941.46|8941.46|8927.28|8927.28|0
1706257200000|2024-01-26 08:20:00|8937.08|8937.08|8934.07|8934.07|8938.58|8938.58|8931.11|8931.11|0
1706257500000|2024-01-26 08:25:00|8933.75|8933.75|8936.59|8936.59|8944.66|8944.66|8929.79|8929.79|0
1706257800000|2024-01-26 08:30:00|8936.83|8936.83|8943.15|8943.15|8948.03|8948.03|8936.46|8936.46|0
1706258100000|2024-01-26 08:35:00|8943.47|8943.47|8953.32|8953.32|8953.32|8953.32|8942.29|8942.29|0
1706258400000|2024-01-26 08:40:00|8951.49|8951.49|8947.05|8947.05|8951.49|8951.49|8945.09|8945.09|0
1706258700000|2024-01-26 08:45:00|8946.95|8946.95|8952.02|8952.02|8952.02|8952.02|8945.95|8945.95|0
1706259000000|2024-01-26 08:50:00|8952.64|8952.64|8945.9|8945.9|8955.67|8955.67|8945.26|8945.26|0
1706259300000|2024-01-26 08:55:00|8949.72|8949.72|8937.69|8937.69|8949.72|8949.72|8937.69|8937.69|0
1706259600000|2024-01-26 09:00:00|8937.59|8937.59|8937.97|8937.97|8948.63|8948.63|8937.59|8937.59|0
1706259900000|2024-01-26 09:05:00|8937.65|8937.65|8936.7|8936.7|8937.65|8937.65|8932.25|8932.25|0
1706260200000|2024-01-26 09:10:00|8937.7|8937.7|8946.87|8946.87|8946.87|8946.87|8936.62|8936.62|0
1706260500000|2024-01-26 09:15:00|8947.36|8947.36|8949.98|8949.98|8956.53|8956.53|8947.12|8947.12|0
1706260800000|2024-01-26 09:20:00|8947.98|8947.98|8946.96|8946.96|8947.98|8947.98|8944.5|8944.5|0
1706261100000|2024-01-26 09:25:00|8946.72|8946.72|8952.73|8952.73|8952.73|8952.73|8943.08|8943.08|0
1706261400000|2024-01-26 09:30:00|8951.73|8951.73|8944.98|8944.98|8951.73|8951.73|8944.74|8944.74|0
1706261700000|2024-01-26 09:35:00|8944.66|8944.66|8945.33|8945.33|8946.16|8946.16|8943.84|8943.84|0
1706262000000|2024-01-26 09:40:00|8945.65|8945.65|8958.02|8958.02|8959.84|8959.84|8945.65|8945.65|0
1706262300000|2024-01-26 09:45:00|8959.84|8959.84|8961.92|8961.92|8962.59|8962.59|8958.76|8958.76|0
1706262600000|2024-01-26 09:50:00|8963.92|8963.92|8966.04|8966.04|8968.18|8968.18|8962.6|8962.6|0
1706262900000|2024-01-26 09:55:00|8964.03|8964.03|8960.33|8960.33|8964.03|8964.03|8960.01|8960.01|0
1706263200000|2024-01-26 10:00:00|8960.01|8960.01|8949.01|8949.01|8962.02|8962.02|8949.01|8949.01|0
1706263500000|2024-01-26 10:05:00|8947.01|8947.01|8947.55|8947.55|8952.84|8952.84|8946.91|8946.91|0
1706263800000|2024-01-26 10:10:00|8945.73|8945.73|8947.57|8947.57|8949.21|8949.21|8945.73|8945.73|0
1706264100000|2024-01-26 10:15:00|8949.57|8949.57|8942.77|8942.77|8949.57|8949.57|8942.77|8942.77|0
1706264400000|2024-01-26 10:20:00|8944.59|8944.59|8940.27|8940.27|8944.59|8944.59|8938.2|8938.2|0
1706264700000|2024-01-26 10:25:00|8938.27|8938.27|8931.89|8931.89|8938.27|8938.27|8929.39|8929.39|0
1706265000000|2024-01-26 10:30:00|8930.07|8930.07|8926.35|8926.35|8930.31|8930.31|8926.03|8926.03|0
1706265300000|2024-01-26 10:35:00|8926.23|8926.23|8921.83|8921.83|8926.23|8926.23|8919.57|8919.57|0
1706265600000|2024-01-26 10:40:00|8923.15|8923.15|8922.42|8922.42|8924.24|8924.24|8922.42|8922.42|0
1706265900000|2024-01-26 10:45:00|8921.42|8921.42|8931.81|8931.81|8931.81|8931.81|8921.06|8921.06|0
1706266200000|2024-01-26 10:50:00|8929.99|8929.99|8925.72|8925.72|8929.99|8929.99|8924.4|8924.4|0
1706266500000|2024-01-26 10:55:00|8926.72|8926.72|8931.84|8931.84|8931.84|8931.84|8926.62|8926.62|0
1706266800000|2024-01-26 11:00:00|8932.16|8932.16|8936.81|8936.81|8937.05|8937.05|8932.16|8932.16|0
1706267100000|2024-01-26 11:05:00|8937.3|8937.3|8928.82|8928.82|8939.44|8939.44|8928.65|8928.65|0
1706267400000|2024-01-26 11:10:00|8927.82|8927.82|8930|8930|8931.83|8931.83|8927.82|8927.82|0
1706267700000|2024-01-26 11:15:00|8929.68|8929.68|8927.62|8927.62|8929.68|8929.68|8925.8|8925.8|0
1706268000000|2024-01-26 11:20:00|8928.62|8928.62|8940.16|8940.16|8940.16|8940.16|8928.62|8928.62|0
1706268300000|2024-01-26 11:25:00|8940.28|8940.28|8938.78|8938.78|8942.1|8942.1|8938.78|8938.78|0
1706268600000|2024-01-26 11:30:00|8939.78|8939.78|8944.79|8944.79|8944.79|8944.79|8937.96|8937.96|0
1706268900000|2024-01-26 11:35:00|8943.79|8943.79|8942.03|8942.03|8943.79|8943.79|8940.66|8940.66|0
1706269200000|2024-01-26 11:40:00|8940.21|8940.21|8932.73|8932.73|8940.21|8940.21|8931.6|8931.6|0
1706269500000|2024-01-26 11:45:00|8934.55|8934.55|8931.8|8931.8|8937.57|8937.57|8931.8|8931.8|0
1706269800000|2024-01-26 11:50:00|8931.48|8931.48|8928.96|8928.96|8931.48|8931.48|8928.96|8928.96|0
1706270100000|2024-01-26 11:55:00|8929.28|8929.28|8930.18|8930.18|8933.56|8933.56|8927.63|8927.63|0
1706270400000|2024-01-26 12:00:00|8932|8932|8939.11|8939.11|8941.93|8941.93|8931.52|8931.52|0
1706270700000|2024-01-26 12:05:00|8940.93|8940.93|8942.19|8942.19|8944.38|8944.38|8940.93|8940.93|0
1706271000000|2024-01-26 12:10:00|8941.87|8941.87|8949.56|8949.56|8949.9|8949.9|8941.87|8941.87|0
1706271300000|2024-01-26 12:15:00|8949.39|8949.39|8950.8|8950.8|8954.86|8954.86|8949.39|8949.39|0
1706271600000|2024-01-26 12:20:00|8951.8|8951.8|8951.95|8951.95|8952.91|8952.91|8951.48|8951.48|0
1706271900000|2024-01-26 12:25:00|8951.83|8951.83|8948.81|8948.81|8951.83|8951.83|8948.81|8948.81|0
1706272200000|2024-01-26 12:30:00|8947.81|8947.81|8958.27|8958.27|8958.27|8958.27|8947.81|8947.81|0
1706272500000|2024-01-26 12:35:00|8959.27|8959.27|8963.53|8963.53|8963.53|8963.53|8959.27|8959.27|0
1706272800000|2024-01-26 12:40:00|8967.18|8967.18|8966.67|8966.67|8967.59|8967.59|8965.55|8965.55|0
1706273100000|2024-01-26 12:45:00|8966.99|8966.99|8969.93|8969.93|8969.93|8969.93|8966.99|8966.99|0
1706273400000|2024-01-26 12:50:00|8970.93|8970.93|8960.93|8960.93|8970.93|8970.93|8960.93|8960.93|0
1706273700000|2024-01-26 12:55:00|8959.93|8959.93|8951.08|8951.08|8960.93|8960.93|8950.4|8950.4|0
1706274000000|2024-01-26 13:00:00|8951.25|8951.25|8946.47|8946.47|8955.06|8955.06|8946.47|8946.47|0
1706274300000|2024-01-26 13:05:00|8946.59|8946.59|8933.82|8933.82|8946.59|8946.59|8933.82|8933.82|0
1706274600000|2024-01-26 13:10:00|8931.99|8931.99|8936.71|8936.71|8936.71|8936.71|8930.86|8930.86|0
1706274900000|2024-01-26 13:15:00|8935.71|8935.71|8932.73|8932.73|8938.89|8938.89|8931.93|8931.93|0
1706275200000|2024-01-26 13:20:00|8934.56|8934.56|8928.77|8928.77|8934.56|8934.56|8928.77|8928.77|0
1706275500000|2024-01-26 13:25:00|8929.77|8929.77|8928.56|8928.56|8929.99|8929.99|8925.42|8925.42|0
1706275800000|2024-01-26 13:30:00|8928.44|8928.44|8923.74|8923.74|8930.13|8930.13|8921.24|8921.24|0
1706276100000|2024-01-26 13:35:00|8922.74|8922.74|8924.94|8924.94|8924.94|8924.94|8920.47|8920.47|0
1706276400000|2024-01-26 13:40:00|8925.94|8925.94|8934.42|8934.42|8936.88|8936.88|8925.94|8925.94|0
1706276700000|2024-01-26 13:45:00|8933.41|8933.41|8936.52|8936.52|8939.67|8939.67|8932.93|8932.93|0
1706277000000|2024-01-26 13:50:00|8937.52|8937.52|8929.92|8929.92|8937.84|8937.84|8929.92|8929.92|0
1706277300000|2024-01-26 13:55:00|8929.6|8929.6|8928.39|8928.39|8932.81|8932.81|8927.23|8927.23|0
1706277600000|2024-01-26 14:00:00|8928.27|8928.27|8927.78|8927.78|8928.58|8928.58|8925.95|8925.95|0
1706277900000|2024-01-26 14:05:00|8927.9|8927.9|8927.27|8927.27|8928.9|8928.9|8925.95|8925.95|0
1706278200000|2024-01-26 14:10:00|8926.95|8926.95|8924.12|8924.12|8926.95|8926.95|8922.83|8922.83|0
1706278500000|2024-01-26 14:15:00|8922.3|8922.3|8922.26|8922.26|8925.58|8925.58|8920.44|8920.44|0
1706278800000|2024-01-26 14:20:00|8921.94|8921.94|8925.08|8925.08|8927.91|8927.91|8921.94|8921.94|0
1706279100000|2024-01-26 14:25:00|8924.08|8924.08|8931.05|8931.05|8931.05|8931.05|8923.96|8923.96|0
1706279400000|2024-01-26 14:30:00|8929.23|8929.23|8938.58|8938.58|8940.08|8940.08|8929.23|8929.23|0
1706279700000|2024-01-26 14:35:00|8939.58|8939.58|8942.89|8942.89|8943.01|8943.01|8935.68|8935.68|0
1706280000000|2024-01-26 14:40:00|8942.99|8942.99|8939.49|8939.49|8943.72|8943.72|8938.73|8938.73|0
1706280300000|2024-01-26 14:45:00|8939.37|8939.37|8918.88|8918.88|8939.37|8939.37|8917.88|8917.88|0
1706280600000|2024-01-26 14:50:00|8919.13|8919.13|8921.77|8921.77|8927.41|8927.41|8919.13|8919.13|0
1706280900000|2024-01-26 14:55:00|8920.77|8920.77|8917.82|8917.82|8920.77|8920.77|8916.18|8916.18|0
1706281200000|2024-01-26 15:00:00|8916.82|8916.82|8914.81|8914.81|8917|8917|8914.49|8914.49|0
1706281500000|2024-01-26 15:05:00|8911.81|8911.81|8913.37|8913.37|8913.37|8913.37|8906.72|8906.72|0
1706281800000|2024-01-26 15:10:00|8913.69|8913.69|8921.5|8921.5|8922.14|8922.14|8913.69|8913.69|0
1706282100000|2024-01-26 15:15:00|8921.6|8921.6|8919.76|8919.76|8923.39|8923.39|8919.08|8919.08|0
1706282400000|2024-01-26 15:20:00|8918.76|8918.76|8916.71|8916.71|8921.1|8921.1|8915.14|8915.14|0
1706282700000|2024-01-26 15:25:00|8917.71|8917.71|8915.47|8915.47|8918.79|8918.79|8914.15|8914.15|0
1706283000000|2024-01-26 15:30:00|8915.64|8915.64|8918.8|8918.8|8922.16|8922.16|8914.01|8914.01|0
1706283300000|2024-01-26 15:35:00|8920.44|8920.44|8927.84|8927.84|8927.96|8927.96|8920.44|8920.44|0
1706283600000|2024-01-26 15:40:00|8928.84|8928.84|8934.53|8934.53|8934.53|8934.53|8926.46|8926.46|0
1706283900000|2024-01-26 15:45:00|8935.53|8935.53|8931.57|8931.57|8935.83|8935.83|8931.57|8931.57|0
1706284200000|2024-01-26 15:50:00|8932.57|8932.57|8936.59|8936.59|8936.59|8936.59|8931.44|8931.44|0
1706284500000|2024-01-26 15:55:00|8936.47|8936.47|8932.21|8932.21|8938.23|8938.23|8931.89|8931.89|0
1706284800000|2024-01-26 16:00:00|8930.39|8930.39|8928.62|8928.62|8932.84|8932.84|8926.35|8926.35|0
1706285100000|2024-01-26 16:05:00|8928.42|8928.42|8929.97|8929.97|8931.94|8931.94|8927.78|8927.78|0
1706285400000|2024-01-26 16:10:00|8930.61|8930.61|8938.21|8938.21|8938.21|8938.21|8930.61|8930.61|0
1706285700000|2024-01-26 16:15:00|8937.21|8937.21|8932.98|8932.98|8940.97|8940.97|8932.78|8932.78|0
1706286000000|2024-01-26 16:20:00|8933.98|8933.98|8940.01|8940.01|8940.33|8940.33|8929.31|8929.31|0
1706286300000|2024-01-26 16:25:00|8941.01|8941.01|8937.84|8937.84|8943.59|8943.59|8936.82|8936.82|0
1706516100000|2024-01-29 08:15:00|8998.35|8998.35|8996.04|8996.04|9002.45|9002.45|8991.69|8991.69|0
1706516400000|2024-01-29 08:20:00|8995.92|8995.92|9014.84|9014.84|9015.2|9015.2|8988.98|8988.98|0
1706516700000|2024-01-29 08:25:00|9015.21|9015.21|9013.83|9013.83|9019.67|9019.67|9010.66|9010.66|0
1706517000000|2024-01-29 08:30:00|9015.65|9015.65|9027.36|9027.36|9027.42|9027.42|9015.53|9015.53|0
1706517300000|2024-01-29 08:35:00|9029.18|9029.18|9015.28|9015.28|9034.69|9034.69|9014.53|9014.53|0
1706517600000|2024-01-29 08:40:00|9017.1|9017.1|9014.5|9014.5|9017.42|9017.42|9009.46|9009.46|0
1706517900000|2024-01-29 08:45:00|9014.02|9014.02|9016.48|9016.48|9016.96|9016.96|9005.65|9005.65|0
1706518200000|2024-01-29 08:50:00|9017.48|9017.48|9016.54|9016.54|9023.12|9023.12|9009.57|9009.57|0
1706518500000|2024-01-29 08:55:00|9017.54|9017.54|9023.2|9023.2|9027.47|9027.47|9017.54|9017.54|0
1706518800000|2024-01-29 09:00:00|9022.9|9022.9|9020.21|9020.21|9023|9023|9017.11|9017.11|0
1706519100000|2024-01-29 09:05:00|9019.21|9019.21|9032.73|9032.73|9032.73|9032.73|9019.21|9019.21|0
1706519400000|2024-01-29 09:10:00|9032.53|9032.53|9031.43|9031.43|9037.45|9037.45|9029.85|9029.85|0
1706519700000|2024-01-29 09:15:00|9030.43|9030.43|9017.5|9017.5|9030.67|9030.67|9015.67|9015.67|0
1706520000000|2024-01-29 09:20:00|9017.3|9017.3|9018.98|9018.98|9021.78|9021.78|9015.78|9015.78|0
1706520300000|2024-01-29 09:25:00|9021.8|9021.8|9021.23|9021.23|9025.03|9025.03|9020.68|9020.68|0
1706520600000|2024-01-29 09:30:00|9023.05|9023.05|9027.48|9027.48|9029.3|9029.3|9021.55|9021.55|0
1706520900000|2024-01-29 09:35:00|9027.8|9027.8|9020.13|9020.13|9028.8|9028.8|9019.31|9019.31|0
1706521200000|2024-01-29 09:40:00|9020.45|9020.45|9020.59|9020.59|9020.59|9020.59|9017.26|9017.26|0
1706521500000|2024-01-29 09:45:00|9021.59|9021.59|9024.59|9024.59|9026.37|9026.37|9021.59|9021.59|0
1706521800000|2024-01-29 09:50:00|9022.77|9022.77|9011.79|9011.79|9023.79|9023.79|9009.97|9009.97|0
1706522100000|2024-01-29 09:55:00|9010.79|9010.79|9008.17|9008.17|9014.25|9014.25|9003.52|9003.52|0
1706522400000|2024-01-29 10:00:00|9006.35|9006.35|8996.88|8996.88|9006.35|9006.35|8993.73|8993.73|0
1706522700000|2024-01-29 10:05:00|8996.56|8996.56|8998.09|8998.09|9000.09|9000.09|8991.59|8991.59|0
1706523000000|2024-01-29 10:10:00|8998.33|8998.33|8991.62|8991.62|9000.54|9000.54|8989.79|8989.79|0
1706523300000|2024-01-29 10:15:00|8992.62|8992.62|8994.26|8994.26|8996.76|8996.76|8991.62|8991.62|0
1706523600000|2024-01-29 10:20:00|8995.26|8995.26|8992.76|8992.76|8997.08|8997.08|8990.61|8990.61|0
1706523900000|2024-01-29 10:25:00|8992.44|8992.44|9002.49|9002.49|9003.49|9003.49|8992.44|8992.44|0
1706524200000|2024-01-29 10:30:00|9002.81|9002.81|9001.72|9001.72|9006.36|9006.36|8998.21|8998.21|0
1706524500000|2024-01-29 10:35:00|9000.71|9000.71|8997.13|8997.13|9002.72|9002.72|8995.61|8995.61|0
1706524800000|2024-01-29 10:40:00|8997.45|8997.45|8997.16|8997.16|8999.64|8999.64|8995.34|8995.34|0
1706525100000|2024-01-29 10:45:00|8996.16|8996.16|8994.81|8994.81|8998.99|8998.99|8992.86|8992.86|0
1706525400000|2024-01-29 10:50:00|8992.99|8992.99|8987.48|8987.48|8992.99|8992.99|8985.9|8985.9|0
1706525700000|2024-01-29 10:55:00|8987.68|8987.68|8990.32|8990.32|8991.14|8991.14|8987.58|8987.58|0
1706526000000|2024-01-29 11:00:00|8992.14|8992.14|8990.48|8990.48|8992.48|8992.48|8988.13|8988.13|0
1706526300000|2024-01-29 11:05:00|8990.6|8990.6|8987.08|8987.08|8993.72|8993.72|8987.08|8987.08|0
1706526600000|2024-01-29 11:10:00|8988.08|8988.08|9002.39|9002.39|9002.39|9002.39|8988.08|8988.08|0
1706526900000|2024-01-29 11:15:00|9002.07|9002.07|9007.36|9007.36|9007.36|9007.36|9001.07|9001.07|0
1706527200000|2024-01-29 11:20:00|9007.46|9007.46|9017.68|9017.68|9018.5|9018.5|9007.3|9007.3|0
1706527500000|2024-01-29 11:25:00|9015.86|9015.86|9016.68|9016.68|9018.68|9018.68|9015.56|9015.56|0
1706527800000|2024-01-29 11:30:00|9015.68|9015.68|9016.61|9016.61|9017.61|9017.61|9012.15|9012.15|0
1706528100000|2024-01-29 11:35:00|9014.79|9014.79|9012.46|9012.46|9014.79|9014.79|9009.64|9009.64|0
1706528400000|2024-01-29 11:40:00|9008.82|9008.82|9013.6|9013.6|9013.6|9013.6|9008.14|9008.14|0
1706528700000|2024-01-29 11:45:00|9014.61|9014.61|9010.62|9010.62|9014.61|9014.61|9009.02|9009.02|0
1706529000000|2024-01-29 11:50:00|9010.3|9010.3|9011.5|9011.5|9017.14|9017.14|9010.3|9010.3|0
1706529300000|2024-01-29 11:55:00|9013.32|9013.32|9011.5|9011.5|9013.32|9013.32|9011.5|9011.5|0
1706529600000|2024-01-29 12:00:00|9010.5|9010.5|9016.23|9016.23|9017.84|9017.84|9010.5|9010.5|0
1706529900000|2024-01-29 12:05:00|9015.91|9015.91|9018.38|9018.38|9018.38|9018.38|9015.91|9015.91|0
1706530200000|2024-01-29 12:10:00|9018.13|9018.13|9008.4|9008.4|9018.13|9018.13|9008.4|9008.4|0
1706530500000|2024-01-29 12:15:00|9007.92|9007.92|9009.58|9009.58|9011.18|9011.18|9007.92|9007.92|0
1706530800000|2024-01-29 12:20:00|9007.76|9007.76|9006.44|9006.44|9007.88|9007.88|9006.44|9006.44|0
1706531100000|2024-01-29 12:25:00|9007.44|9007.44|9013.36|9013.36|9013.36|9013.36|9007.44|9007.44|0
1706531400000|2024-01-29 12:30:00|9011.04|9011.04|9009.39|9009.39|9011.21|9011.21|9007.39|9007.39|0
1706531700000|2024-01-29 12:35:00|9008.39|9008.39|9003.06|9003.06|9008.39|9008.39|9002.24|9002.24|0
1706532000000|2024-01-29 12:40:00|9004.06|9004.06|9001.57|9001.57|9005.15|9005.15|9001.33|9001.33|0
1706532300000|2024-01-29 12:45:00|9001.2|9001.2|8992.68|8992.68|9001.2|9001.2|8992.68|8992.68|0
1706532600000|2024-01-29 12:50:00|8993|8993|8988.3|8988.3|8995.51|8995.51|8985.55|8985.55|0
1706532900000|2024-01-29 12:55:00|8988.42|8988.42|8983.26|8983.26|8992.43|8992.43|8983.26|8983.26|0
1706533200000|2024-01-29 13:00:00|8983.58|8983.58|8990.03|8990.03|8990.2|8990.2|8981.57|8981.57|0
1706533500000|2024-01-29 13:05:00|8991.85|8991.85|8991.15|8991.15|8994.03|8994.03|8991.15|8991.15|0
1706533800000|2024-01-29 13:10:00|8992.15|8992.15|8991.9|8991.9|8992.58|8992.58|8986.22|8986.22|0
1706534100000|2024-01-29 13:15:00|8995.54|8995.54|8988.88|8988.88|8995.54|8995.54|8987.52|8987.52|0
1706534400000|2024-01-29 13:20:00|8989.88|8989.88|8989.78|8989.78|8993.6|8993.6|8989.78|8989.78|0
1706534700000|2024-01-29 13:25:00|8989.42|8989.42|8994.44|8994.44|8994.44|8994.44|8989.29|8989.29|0
1706535000000|2024-01-29 13:30:00|8993.44|8993.44|8998.93|8998.93|9000.11|9000.11|8990.66|8990.66|0
1706535300000|2024-01-29 13:35:00|8999.93|8999.93|8998.29|8998.29|8999.93|8999.93|8997.67|8997.67|0
1706535600000|2024-01-29 13:40:00|8997.29|8997.29|9000.59|9000.59|9000.59|9000.59|8997.29|8997.29|0
1706535900000|2024-01-29 13:45:00|9000.49|9000.49|8993.75|8993.75|9002.88|9002.88|8992.71|8992.71|0
1706536200000|2024-01-29 13:50:00|8993.11|8993.11|8989.41|8989.41|8994.01|8994.01|8988.77|8988.77|0
1706536500000|2024-01-29 13:55:00|8990.42|8990.42|8992.98|8992.98|8993.98|8993.98|8990.15|8990.15|0
1706536800000|2024-01-29 14:00:00|8991.98|8991.98|8985.6|8985.6|8992.3|8992.3|8985.6|8985.6|0
1706537100000|2024-01-29 14:05:00|8989.25|8989.25|8986.54|8986.54|8990.57|8990.57|8985.54|8985.54|0
1706537400000|2024-01-29 14:10:00|8986.86|8986.86|8975.81|8975.81|8987.18|8987.18|8975.81|8975.81|0
1706537700000|2024-01-29 14:15:00|8975.49|8975.49|8971.64|8971.64|8976.37|8976.37|8971.64|8971.64|0
1706538000000|2024-01-29 14:20:00|8971.16|8971.16|8977.31|8977.31|8977.31|8977.31|8971.16|8971.16|0
1706538300000|2024-01-29 14:25:00|8976.31|8976.31|8978.11|8978.11|8980.14|8980.14|8976.07|8976.07|0
1706538600000|2024-01-29 14:30:00|8978.43|8978.43|9001.64|9001.64|9001.64|9001.64|8978.43|8978.43|0
1706538900000|2024-01-29 14:35:00|9002.65|9002.65|9003.13|9003.13|9004.32|9004.32|8999.55|8999.55|0
1706539200000|2024-01-29 14:40:00|9004.3|9004.3|9002.75|9002.75|9005.55|9005.55|9001.03|9001.03|0
1706539500000|2024-01-29 14:45:00|9000.93|9000.93|9011.2|9011.2|9011.2|9011.2|8994.64|8994.64|0
1706539800000|2024-01-29 14:50:00|9010.2|9010.2|9014.06|9014.06|9015.89|9015.89|9005.15|9005.15|0
1706540100000|2024-01-29 14:55:00|9014.42|9014.42|9004.58|9004.58|9014.54|9014.54|9002.76|9002.76|0
1706540400000|2024-01-29 15:00:00|9004.46|9004.46|9000.29|9000.29|9005.1|9005.1|9000.19|9000.19|0
1706540700000|2024-01-29 15:05:00|9002.11|9002.11|8997.74|8997.74|9003.94|9003.94|8997.74|8997.74|0
1706541000000|2024-01-29 15:10:00|8997.84|8997.84|9003.62|9003.62|9003.94|9003.94|8995.79|8995.79|0
1706541300000|2024-01-29 15:15:00|9003.5|9003.5|9006.3|9006.3|9008.5|9008.5|9003.5|9003.5|0
1706541600000|2024-01-29 15:20:00|9007.3|9007.3|9008.41|9008.41|9009.25|9009.25|9006.29|9006.29|0
1706541900000|2024-01-29 15:25:00|9008.73|9008.73|9006.98|9006.98|9008.73|9008.73|9005.91|9005.91|0
1706542200000|2024-01-29 15:30:00|9007.3|9007.3|9003.66|9003.66|9007.3|9007.3|9000.84|9000.84|0
1706542500000|2024-01-29 15:35:00|9005.48|9005.48|9009.02|9009.02|9012.27|9012.27|9003.66|9003.66|0
1706542800000|2024-01-29 15:40:00|9009.12|9009.12|9001.72|9001.72|9010.44|9010.44|9001.72|9001.72|0
1706543100000|2024-01-29 15:45:00|9002.04|9002.04|8998.21|8998.21|9002.04|9002.04|8998.21|8998.21|0
1706543400000|2024-01-29 15:50:00|8999.21|8999.21|8997.99|8997.99|9001.32|9001.32|8996.67|8996.67|0
1706543700000|2024-01-29 15:55:00|8996.99|8996.99|8996.73|8996.73|8998.47|8998.47|8992.87|8992.87|0
1706544000000|2024-01-29 16:00:00|8996.61|8996.61|8986.75|8986.75|8997.61|8997.61|8986.75|8986.75|0
1706544300000|2024-01-29 16:05:00|8986.51|8986.51|8986.02|8986.02|8990.34|8990.34|8985.51|8985.51|0
1706544600000|2024-01-29 16:10:00|8985.02|8985.02|8979.32|8979.32|8986.76|8986.76|8975.5|8975.5|0
1706544900000|2024-01-29 16:15:00|8979.64|8979.64|8982.72|8982.72|8983.06|8983.06|8975.35|8975.35|0
1706545200000|2024-01-29 16:20:00|8980.9|8980.9|8972.67|8972.67|8980.9|8980.9|8972.67|8972.67|0
1706545500000|2024-01-29 16:25:00|8970.85|8970.85|8974.9|8974.9|8975.61|8975.61|8967.41|8967.41|0
1706602500000|2024-01-30 08:15:00|9057.36|9057.36|9062.53|9062.53|9066.54|9066.54|9051.67|9051.67|0
1706602800000|2024-01-30 08:20:00|9064.36|9064.36|9072.98|9072.98|9076.11|9076.11|9062.72|9062.72|0
1706603100000|2024-01-30 08:25:00|9073.98|9073.98|9086.39|9086.39|9088.39|9088.39|9072.98|9072.98|0
1706603400000|2024-01-30 08:30:00|9086.51|9086.51|9095.56|9095.56|9097.2|9097.2|9080.63|9080.63|0
1706603700000|2024-01-30 08:35:00|9096.56|9096.56|9111.54|9111.54|9111.86|9111.86|9096.56|9096.56|0
1706604000000|2024-01-30 08:40:00|9113.54|9113.54|9110.11|9110.11|9114.54|9114.54|9103.1|9103.1|0
1706604300000|2024-01-30 08:45:00|9108.29|9108.29|9097.14|9097.14|9108.93|9108.93|9097.14|9097.14|0
1706604600000|2024-01-30 08:50:00|9093.5|9093.5|9094.4|9094.4|9104.5|9104.5|9083.95|9083.95|0
1706604900000|2024-01-30 08:55:00|9095.4|9095.4|9102.27|9102.27|9102.27|9102.27|9095.08|9095.08|0
1706605200000|2024-01-30 09:00:00|9102.64|9102.64|9117.4|9117.4|9117.4|9117.4|9102.64|9102.64|0
1706605500000|2024-01-30 09:05:00|9119.23|9119.23|9115.76|9115.76|9121.58|9121.58|9115.76|9115.76|0
1706605800000|2024-01-30 09:10:00|9116.76|9116.76|9108.61|9108.61|9116.76|9116.76|9103.94|9103.94|0
1706606100000|2024-01-30 09:15:00|9110.43|9110.43|9108.42|9108.42|9111.07|9111.07|9106.43|9106.43|0
1706606400000|2024-01-30 09:20:00|9107.42|9107.42|9110.07|9110.07|9110.07|9110.07|9102.86|9102.86|0
1706606700000|2024-01-30 09:25:00|9112.07|9112.07|9111.46|9111.46|9114.18|9114.18|9104.58|9104.58|0
1706607000000|2024-01-30 09:30:00|9111.78|9111.78|9108.65|9108.65|9113.4|9113.4|9107.65|9107.65|0
1706607300000|2024-01-30 09:35:00|9107.65|9107.65|9106.58|9106.58|9107.65|9107.65|9105.58|9105.58|0
1706607600000|2024-01-30 09:40:00|9108.41|9108.41|9101.41|9101.41|9109.37|9109.37|9101.41|9101.41|0
1706607900000|2024-01-30 09:45:00|9102.41|9102.41|9099.39|9099.39|9102.66|9102.66|9097.57|9097.57|0
1706608200000|2024-01-30 09:50:00|9097.57|9097.57|9093.84|9093.84|9098.25|9098.25|9088.76|9088.76|0
1706608500000|2024-01-30 09:55:00|9093.52|9093.52|9092.5|9092.5|9093.52|9093.52|9090.84|9090.84|0
1706608800000|2024-01-30 10:00:00|9092.62|9092.62|9105.57|9105.57|9105.57|9105.57|9090.92|9090.92|0
1706609100000|2024-01-30 10:05:00|9106.57|9106.57|9110.58|9110.58|9112.58|9112.58|9106.57|9106.57|0
1706609400000|2024-01-30 10:10:00|9109.58|9109.58|9117.59|9117.59|9125.68|9125.68|9109.58|9109.58|0
1706609700000|2024-01-30 10:15:00|9119.41|9119.41|9125.29|9125.29|9125.29|9125.29|9119.41|9119.41|0
1706610000000|2024-01-30 10:20:00|9124.97|9124.97|9127.2|9127.2|9127.2|9127.2|9120.77|9120.77|0
1706610300000|2024-01-30 10:25:00|9126.2|9126.2|9126.31|9126.31|9127.31|9127.31|9124.17|9124.17|0
1706610600000|2024-01-30 10:30:00|9128.31|9128.31|9124.35|9124.35|9130.14|9130.14|9124.35|9124.35|0
1706610900000|2024-01-30 10:35:00|9125.35|9125.35|9120.21|9120.21|9131.96|9131.96|9120.21|9120.21|0
1706611200000|2024-01-30 10:40:00|9118.39|9118.39|9109.98|9109.98|9118.39|9118.39|9109.16|9109.16|0
1706611500000|2024-01-30 10:45:00|9111.81|9111.81|9124.46|9124.46|9124.46|9124.46|9111.81|9111.81|0
1706611800000|2024-01-30 10:50:00|9125.46|9125.46|9122.1|9122.1|9127.1|9127.1|9118.45|9118.45|0
1706612100000|2024-01-30 10:55:00|9120.28|9120.28|9127.05|9127.05|9128.05|9128.05|9119.27|9119.27|0
1706612400000|2024-01-30 11:00:00|9128.05|9128.05|9131.87|9131.87|9132.87|9132.87|9128.05|9128.05|0
1706612700000|2024-01-30 11:05:00|9131.55|9131.55|9128.73|9128.73|9134.88|9134.88|9121.26|9121.26|0
1706613000000|2024-01-30 11:10:00|9129.05|9129.05|9131.37|9131.37|9133.19|9133.19|9126.58|9126.58|0
1706613300000|2024-01-30 11:15:00|9130.37|9130.37|9135.82|9135.82|9138.08|9138.08|9130.37|9130.37|0
1706613600000|2024-01-30 11:20:00|9133.99|9133.99|9132.35|9132.35|9138.36|9138.36|9132.35|9132.35|0
1706613900000|2024-01-30 11:25:00|9133.35|9133.35|9134.71|9134.71|9134.71|9134.71|9131.71|9131.71|0
1706614200000|2024-01-30 11:30:00|9132.89|9132.89|9118.87|9118.87|9132.89|9132.89|9118.87|9118.87|0
1706614500000|2024-01-30 11:35:00|9117.05|9117.05|9109.92|9109.92|9117.99|9117.99|9109.56|9109.56|0
1706614800000|2024-01-30 11:40:00|9109.6|9109.6|9113.82|9113.82|9116.04|9116.04|9109.6|9109.6|0
1706615100000|2024-01-30 11:45:00|9113.94|9113.94|9115.59|9115.59|9118.6|9118.6|9113.89|9113.89|0
1706615400000|2024-01-30 11:50:00|9116.59|9116.59|9108.71|9108.71|9116.59|9116.59|9108.71|9108.71|0
1706615700000|2024-01-30 11:55:00|9107.71|9107.71|9107.23|9107.23|9109.77|9109.77|9105.31|9105.31|0
1706616000000|2024-01-30 12:00:00|9107.35|9107.35|9101.95|9101.95|9108.99|9108.99|9101.95|9101.95|0
1706616300000|2024-01-30 12:05:00|9100.95|9100.95|9100.43|9100.43|9102.01|9102.01|9099.19|9099.19|0
1706616600000|2024-01-30 12:10:00|9100.75|9100.75|9103.21|9103.21|9103.21|9103.21|9095.43|9095.43|0
1706616900000|2024-01-30 12:15:00|9103.85|9103.85|9098.04|9098.04|9104.9|9104.9|9096.47|9096.47|0
1706617200000|2024-01-30 12:20:00|9097.72|9097.72|9097.54|9097.54|9101.37|9101.37|9095.72|9095.72|0
1706617500000|2024-01-30 12:25:00|9096.54|9096.54|9095.36|9095.36|9099.51|9099.51|9094.36|9094.36|0
1706617800000|2024-01-30 12:30:00|9093.54|9093.54|9099.26|9099.26|9099.95|9099.95|9091.54|9091.54|0
1706618100000|2024-01-30 12:35:00|9099.39|9099.39|9104.1|9104.1|9106.92|9106.92|9098.39|9098.39|0
1706618400000|2024-01-30 12:40:00|9105.92|9105.92|9106.5|9106.5|9109.82|9109.82|9104.77|9104.77|0
1706618700000|2024-01-30 12:45:00|9105.5|9105.5|9109.55|9109.55|9110.98|9110.98|9105.5|9105.5|0
1706619000000|2024-01-30 12:50:00|9109.87|9109.87|9114.98|9114.98|9115.51|9115.51|9109.87|9109.87|0
1706619300000|2024-01-30 12:55:00|9114.86|9114.86|9114.75|9114.75|9114.86|9114.86|9111.07|9111.07|0
1706619600000|2024-01-30 13:00:00|9117.57|9117.57|9114.76|9114.76|9117.89|9117.89|9109.6|9109.6|0
1706619900000|2024-01-30 13:05:00|9114.64|9114.64|9114.06|9114.06|9116.46|9116.46|9112.44|9112.44|0
1706620200000|2024-01-30 13:10:00|9113.74|9113.74|9109.3|9109.3|9113.91|9113.91|9109.14|9109.14|0
1706620500000|2024-01-30 13:15:00|9109.18|9109.18|9102.51|9102.51|9109.3|9109.3|9101.51|9101.51|0
1706620800000|2024-01-30 13:20:00|9102.64|9102.64|9103.36|9103.36|9103.36|9103.36|9099.72|9099.72|0
1706621100000|2024-01-30 13:25:00|9103.68|9103.68|9109.94|9109.94|9112.76|9112.76|9103.68|9103.68|0
1706621400000|2024-01-30 13:30:00|9108.94|9108.94|9108.25|9108.25|9112.44|9112.44|9106.61|9106.61|0
1706621700000|2024-01-30 13:35:00|9110.07|9110.07|9104.06|9104.06|9110.07|9110.07|9103.06|9103.06|0
1706622000000|2024-01-30 13:40:00|9103.94|9103.94|9102.99|9102.99|9107.58|9107.58|9102.99|9102.99|0
1706622300000|2024-01-30 13:45:00|9101.99|9101.99|9114.43|9114.43|9114.43|9114.43|9101.99|9101.99|0
1706622600000|2024-01-30 13:50:00|9116.25|9116.25|9116.4|9116.4|9121.24|9121.24|9114.43|9114.43|0
1706622900000|2024-01-30 13:55:00|9114.57|9114.57|9107.52|9107.52|9114.57|9114.57|9107.52|9107.52|0
1706623200000|2024-01-30 14:00:00|9108.52|9108.52|9092.38|9092.38|9108.77|9108.77|9092.38|9092.38|0
1706623500000|2024-01-30 14:05:00|9092.06|9092.06|9084.19|9084.19|9092.06|9092.06|9079.88|9079.88|0
1706623800000|2024-01-30 14:10:00|9084.03|9084.03|9077.41|9077.41|9084.19|9084.19|9073.28|9073.28|0
1706624100000|2024-01-30 14:15:00|9077.53|9077.53|9075.4|9075.4|9079.41|9079.41|9071.7|9071.7|0
1706624400000|2024-01-30 14:20:00|9074.4|9074.4|9072.77|9072.77|9076.22|9076.22|9064.16|9064.16|0
1706624700000|2024-01-30 14:25:00|9071.77|9071.77|9073.56|9073.56|9079.36|9079.36|9071.77|9071.77|0
1706625000000|2024-01-30 14:30:00|9074.56|9074.56|9079.43|9079.43|9084.17|9084.17|9070.92|9070.92|0
1706625300000|2024-01-30 14:35:00|9079.19|9079.19|9073.8|9073.8|9079.19|9079.19|9068.54|9068.54|0
1706625600000|2024-01-30 14:40:00|9073.67|9073.67|9074.96|9074.96|9078.43|9078.43|9072.46|9072.46|0
1706625900000|2024-01-30 14:45:00|9075.28|9075.28|9070.21|9070.21|9077.38|9077.38|9068.9|9068.9|0
1706626200000|2024-01-30 14:50:00|9068.38|9068.38|9062.68|9062.68|9071.9|9071.9|9060.29|9060.29|0
1706626500000|2024-01-30 14:55:00|9060.85|9060.85|9067.9|9067.9|9067.9|9067.9|9059.03|9059.03|0
1706626800000|2024-01-30 15:00:00|9069.72|9069.72|9060.96|9060.96|9074.04|9074.04|9060.96|9060.96|0
1706627100000|2024-01-30 15:05:00|9059.96|9059.96|9059.98|9059.98|9064.03|9064.03|9058.74|9058.74|0
1706627400000|2024-01-30 15:10:00|9060.98|9060.98|9070.7|9070.7|9071.53|9071.53|9060.98|9060.98|0
1706627700000|2024-01-30 15:15:00|9070.46|9070.46|9067.76|9067.76|9074.42|9074.42|9064.94|9064.94|0
1706628000000|2024-01-30 15:20:00|9069.59|9069.59|9074.72|9074.72|9074.92|9074.92|9067.76|9067.76|0
1706628300000|2024-01-30 15:25:00|9072.89|9072.89|9074.27|9074.27|9074.51|9074.51|9068.8|9068.8|0
1706628600000|2024-01-30 15:30:00|9072.27|9072.27|9077.76|9077.76|9080.18|9080.18|9072.27|9072.27|0
1706628900000|2024-01-30 15:35:00|9078.76|9078.76|9062.93|9062.93|9080.58|9080.58|9062.93|9062.93|0
1706629200000|2024-01-30 15:40:00|9062.76|9062.76|9058.57|9058.57|9063.13|9063.13|9058.57|9058.57|0
1706629500000|2024-01-30 15:45:00|9058.44|9058.44|9054.1|9054.1|9058.44|9058.44|9049.01|9049.01|0
1706629800000|2024-01-30 15:50:00|9053.1|9053.1|9050.69|9050.69|9057.77|9057.77|9050.69|9050.69|0
1706630100000|2024-01-30 15:55:00|9052.51|9052.51|9059.01|9059.01|9059.01|9059.01|9049.45|9049.45|0
1706630400000|2024-01-30 16:00:00|9059.33|9059.33|9064.88|9064.88|9065.62|9065.62|9059.33|9059.33|0
1706630700000|2024-01-30 16:05:00|9065.2|9065.2|9063.01|9063.01|9068.73|9068.73|9063.01|9063.01|0
1706631000000|2024-01-30 16:10:00|9062.91|9062.91|9066.86|9066.86|9066.86|9066.86|9062.91|9062.91|0
1706631300000|2024-01-30 16:15:00|9066.69|9066.69|9065.19|9065.19|9066.69|9066.69|9062.69|9062.69|0
1706631600000|2024-01-30 16:20:00|9065.29|9065.29|9059.83|9059.83|9065.91|9065.91|9059.33|9059.33|0
1706631900000|2024-01-30 16:25:00|9058.83|9058.83|9053.55|9053.55|9058.83|9058.83|9049.46|9049.46|0
1706688900000|2024-01-31 08:15:00|9035.49|9035.49|9038.57|9038.57|9050.68|9050.68|9035.49|9035.49|0
1706689200000|2024-01-31 08:20:00|9037.61|9037.61|9039.75|9039.75|9039.93|9039.93|9032.14|9032.14|0
1706689500000|2024-01-31 08:25:00|9038.75|9038.75|9048.67|9048.67|9048.67|9048.67|9038.29|9038.29|0
1706689800000|2024-01-31 08:30:00|9048.43|9048.43|9050.41|9050.41|9053.73|9053.73|9045.39|9045.39|0
1706690100000|2024-01-31 08:35:00|9049.41|9049.41|9044.75|9044.75|9050.78|9050.78|9044.11|9044.11|0
1706690400000|2024-01-31 08:40:00|9043.75|9043.75|9035.82|9035.82|9045.57|9045.57|9030.82|9030.82|0
1706690700000|2024-01-31 08:45:00|9037.64|9037.64|9039.83|9039.83|9045.25|9045.25|9037.64|9037.64|0
1706691000000|2024-01-31 08:50:00|9035.82|9035.82|9034.13|9034.13|9035.82|9035.82|9032.13|9032.13|0
1706691300000|2024-01-31 08:55:00|9033.82|9033.82|9033.12|9033.12|9035.64|9035.64|9030.82|9030.82|0
1706691600000|2024-01-31 09:00:00|9033.25|9033.25|9024.15|9024.15|9033.25|9033.25|9024.15|9024.15|0
1706691900000|2024-01-31 09:05:00|9024.47|9024.47|9021.46|9021.46|9024.47|9024.47|9014.53|9014.53|0
1706692200000|2024-01-31 09:10:00|9020.46|9020.46|9026.46|9026.46|9026.46|9026.46|9018.31|9018.31|0
1706692500000|2024-01-31 09:15:00|9028.28|9028.28|9029.28|9029.28|9035.49|9035.49|9028.28|9028.28|0
1706692800000|2024-01-31 09:20:00|9027.46|9027.46|9020.26|9020.26|9027.46|9027.46|9019.21|9019.21|0
1706693100000|2024-01-31 09:25:00|9019.9|9019.9|9017.32|9017.32|9021.78|9021.78|9014.67|9014.67|0
1706693400000|2024-01-31 09:30:00|9017.64|9017.64|9021.93|9021.93|9022.57|9022.57|9017.64|9017.64|0
1706693700000|2024-01-31 09:35:00|9022.93|9022.93|9022.54|9022.54|9023.54|9023.54|9020.65|9020.65|0
1706694000000|2024-01-31 09:40:00|9022.79|9022.79|9027.48|9027.48|9027.48|9027.48|9022.47|9022.47|0
1706694300000|2024-01-31 09:45:00|9028.48|9028.48|9030.95|9030.95|9031.59|9031.59|9025.19|9025.19|0
1706694600000|2024-01-31 09:50:00|9029.95|9029.95|9019.94|9019.94|9029.95|9029.95|9019.94|9019.94|0
1706694900000|2024-01-31 09:55:00|9018.94|9018.94|9023.27|9023.27|9023.27|9023.27|9016.3|9016.3|0
1706695200000|2024-01-31 10:00:00|9022.95|9022.95|9019.26|9019.26|9023.27|9023.27|9018.94|9018.94|0
1706695500000|2024-01-31 10:05:00|9018.94|9018.94|9020.59|9020.59|9022.21|9022.21|9017.94|9017.94|0
1706695800000|2024-01-31 10:10:00|9021.59|9021.59|9019.33|9019.33|9022.55|9022.55|9015.5|9015.5|0
1706696100000|2024-01-31 10:15:00|9019.45|9019.45|9016.75|9016.75|9019.81|9019.81|9014.85|9014.85|0
1706696400000|2024-01-31 10:20:00|9016.67|9016.67|9018.7|9018.7|9018.7|9018.7|9015.55|9015.55|0
1706696700000|2024-01-31 10:25:00|9019.02|9019.02|9015.37|9015.37|9019.02|9019.02|9015.37|9015.37|0
1706697000000|2024-01-31 10:30:00|9015.17|9015.17|9014.25|9014.25|9016.58|9016.58|9012.17|9012.17|0
1706697300000|2024-01-31 10:35:00|9015.26|9015.26|9009.65|9009.65|9016.26|9016.26|9008.65|9008.65|0
1706697600000|2024-01-31 10:40:00|9009.33|9009.33|9016.62|9016.62|9016.62|9016.62|9008.33|9008.33|0
1706697900000|2024-01-31 10:45:00|9016.94|9016.94|9018.42|9018.42|9018.42|9018.42|9014.15|9014.15|0
1706698200000|2024-01-31 10:50:00|9016.6|9016.6|9022.43|9022.43|9022.43|9022.43|9014.78|9014.78|0
1706698500000|2024-01-31 10:55:00|9023.43|9023.43|9025.95|9025.95|9025.95|9025.95|9023.43|9023.43|0
1706698800000|2024-01-31 11:00:00|9026.95|9026.95|9025.13|9025.13|9026.95|9026.95|9023.31|9023.31|0
1706699100000|2024-01-31 11:05:00|9025.45|9025.45|9031.24|9031.24|9033.73|9033.73|9025.45|9025.45|0
1706699400000|2024-01-31 11:10:00|9031.56|9031.56|9030.93|9030.93|9032.81|9032.81|9030.81|9030.81|0
1706699700000|2024-01-31 11:15:00|9031.05|9031.05|9040.85|9040.85|9040.85|9040.85|9030.93|9030.93|0
1706700000000|2024-01-31 11:20:00|9039.03|9039.03|9032.68|9032.68|9039.03|9039.03|9032.68|9032.68|0
1706700300000|2024-01-31 11:25:00|9031.68|9031.68|9030.64|9030.64|9031.96|9031.96|9030.64|9030.64|0
1706700600000|2024-01-31 11:30:00|9029.64|9029.64|9022.55|9022.55|9029.64|9029.64|9022.23|9022.23|0
1706700900000|2024-01-31 11:35:00|9020.72|9020.72|9024.69|9024.69|9024.69|9024.69|9019.72|9019.72|0
1706701200000|2024-01-31 11:40:00|9025.69|9025.69|9026.26|9026.26|9026.26|9026.26|9019.49|9019.49|0
1706701500000|2024-01-31 11:45:00|9026.01|9026.01|9020.62|9020.62|9026.13|9026.13|9020.62|9020.62|0
1706701800000|2024-01-31 11:50:00|9020.74|9020.74|9021.99|9021.99|9021.99|9021.99|9020.74|9020.74|0
1706702100000|2024-01-31 11:55:00|9022.11|9022.11|9020.36|9020.36|9023.18|9023.18|9020.36|9020.36|0
1706702400000|2024-01-31 12:00:00|9020|9020|9017.85|9017.85|9020|9020|9010.64|9010.64|0
1706702700000|2024-01-31 12:05:00|9016.85|9016.85|9008.7|9008.7|9016.85|9016.85|9008.7|9008.7|0
1706703000000|2024-01-31 12:10:00|9007.7|9007.7|9007.39|9007.39|9008.39|9008.39|9007.39|9007.39|0
1706703300000|2024-01-31 12:15:00|9005.57|9005.57|9002.99|9002.99|9005.87|9005.87|9001.22|9001.22|0
1706703600000|2024-01-31 12:20:00|9001.17|9001.17|8997.99|8997.99|9002.63|9002.63|8996.49|8996.49|0
1706703900000|2024-01-31 12:25:00|8997.82|8997.82|8997.17|8997.17|8999.41|8999.41|8997.16|8997.16|0
1706704200000|2024-01-31 12:30:00|8995.17|8995.17|8990.59|8990.59|8997.17|8997.17|8988.71|8988.71|0
1706704500000|2024-01-31 12:35:00|8992.6|8992.6|8993.52|8993.52|8997.04|8997.04|8992.6|8992.6|0
1706704800000|2024-01-31 12:40:00|8990.52|8990.52|8989.13|8989.13|8992.59|8992.59|8988.33|8988.33|0
1706705100000|2024-01-31 12:45:00|8989.37|8989.37|8989.29|8989.29|8991.11|8991.11|8988.42|8988.42|0
1706705400000|2024-01-31 12:50:00|8990.29|8990.29|9001.08|9001.08|9001.08|9001.08|8990.29|8990.29|0
1706705700000|2024-01-31 12:55:00|9002.08|9002.08|8998.7|8998.7|9002.08|9002.08|8998.7|8998.7|0
1706706000000|2024-01-31 13:00:00|8998.82|8998.82|9002.4|9002.4|9002.4|9002.4|8995.57|8995.57|0
1706706300000|2024-01-31 13:05:00|9004.22|9004.22|9005.34|9005.34|9005.34|9005.34|9003.9|9003.9|0
1706706600000|2024-01-31 13:10:00|9007.16|9007.16|9002.39|9002.39|9008.17|9008.17|9002.22|9002.22|0
1706706900000|2024-01-31 13:15:00|9002.51|9002.51|9015.16|9015.16|9015.16|9015.16|9002.51|9002.51|0
1706707200000|2024-01-31 13:20:00|9016.12|9016.12|9019.11|9019.11|9021.73|9021.73|9016.12|9016.12|0
1706707500000|2024-01-31 13:25:00|9019.21|9019.21|9020.45|9020.45|9020.77|9020.77|9017.63|9017.63|0
1706707800000|2024-01-31 13:30:00|9019.45|9019.45|9021.36|9021.36|9022.57|9022.57|9018.25|9018.25|0
1706708100000|2024-01-31 13:35:00|9021.04|9021.04|9021.49|9021.49|9021.49|9021.49|9017.9|9017.9|0
1706708400000|2024-01-31 13:40:00|9022.49|9022.49|9028.23|9028.23|9028.55|9028.55|9022.49|9022.49|0
1706708700000|2024-01-31 13:45:00|9029.24|9029.24|9030.56|9030.56|9032.38|9032.38|9027.23|9027.23|0
1706709000000|2024-01-31 13:50:00|9030.24|9030.24|9032.62|9032.62|9033.88|9033.88|9029.8|9029.8|0
1706709300000|2024-01-31 13:55:00|9032.52|9032.52|9030.82|9030.82|9032.62|9032.62|9030.72|9030.72|0
1706709600000|2024-01-31 14:00:00|9030.7|9030.7|9014.27|9014.27|9030.7|9030.7|9013.26|9013.26|0
1706709900000|2024-01-31 14:05:00|9012.44|9012.44|9013.95|9013.95|9016.85|9016.85|9009.44|9009.44|0
1706710200000|2024-01-31 14:10:00|9012.95|9012.95|9012.37|9012.37|9013.07|9013.07|9009.56|9009.56|0
1706710500000|2024-01-31 14:15:00|9010.55|9010.55|8999.99|8999.99|9010.55|9010.55|8999.99|8999.99|0
1706710800000|2024-01-31 14:20:00|9000.11|9000.11|9004.71|9004.71|9005.84|9005.84|9000.11|9000.11|0
1706711100000|2024-01-31 14:25:00|9003.71|9003.71|9008.65|9008.65|9008.65|9008.65|9003.68|9003.68|0
1706711400000|2024-01-31 14:30:00|9008.01|9008.01|9013.78|9013.78|9017.01|9017.01|9000.98|9000.98|0
1706711700000|2024-01-31 14:35:00|9014.1|9014.1|9011.67|9011.67|9018.17|9018.17|9008.84|9008.84|0
1706712000000|2024-01-31 14:40:00|9011.43|9011.43|9002.64|9002.64|9011.75|9011.75|9001.62|9001.62|0
1706712300000|2024-01-31 14:45:00|9000.82|9000.82|8982.98|8982.98|9000.82|9000.82|8981.66|8981.66|0
1706712600000|2024-01-31 14:50:00|8984.8|8984.8|8978.92|8978.92|8985.8|8985.8|8976.97|8976.97|0
1706712900000|2024-01-31 14:55:00|8979.92|8979.92|8985.1|8985.1|8985.1|8985.1|8979.92|8979.92|0
1706713200000|2024-01-31 15:00:00|8984.78|8984.78|8977.1|8977.1|8985.27|8985.27|8976.87|8976.87|0
1706713500000|2024-01-31 15:05:00|8976.09|8976.09|8966.87|8966.87|8976.09|8976.09|8962.59|8962.59|0
1706713800000|2024-01-31 15:10:00|8967.19|8967.19|8970.86|8970.86|8975.38|8975.38|8966.49|8966.49|0
1706714100000|2024-01-31 15:15:00|8971.86|8971.86|8960.7|8960.7|8972.86|8972.86|8956.31|8956.31|0
1706714400000|2024-01-31 15:20:00|8960.06|8960.06|8956.6|8956.6|8960.06|8960.06|8952.91|8952.91|0
1706714700000|2024-01-31 15:25:00|8956.28|8956.28|8959.97|8959.97|8961.35|8961.35|8956.28|8956.28|0
1706715000000|2024-01-31 15:30:00|8958.14|8958.14|8956.86|8956.86|8959.01|8959.01|8955.86|8955.86|0
1706715300000|2024-01-31 15:35:00|8956.96|8956.96|8952.63|8952.63|8956.96|8956.96|8952.31|8952.31|0
1706715600000|2024-01-31 15:40:00|8952.31|8952.31|8939.64|8939.64|8952.31|8952.31|8939.27|8939.27|0
1706715900000|2024-01-31 15:45:00|8938.64|8938.64|8942.31|8942.31|8943.63|8943.63|8935.61|8935.61|0
1706716200000|2024-01-31 15:50:00|8939.31|8939.31|8931.72|8931.72|8940.31|8940.31|8930.4|8930.4|0
1706716500000|2024-01-31 15:55:00|8932.72|8932.72|8948.89|8948.89|8948.89|8948.89|8932.6|8932.6|0
1706716800000|2024-01-31 16:00:00|8947.89|8947.89|8957.91|8957.91|8958.92|8958.92|8943.49|8943.49|0
1706717100000|2024-01-31 16:05:00|8958.23|8958.23|8972.27|8972.27|8972.27|8972.27|8957.99|8957.99|0
1706717400000|2024-01-31 16:10:00|8972.17|8972.17|8969.57|8969.57|8972.57|8972.57|8968.13|8968.13|0
1706717700000|2024-01-31 16:15:00|8971.39|8971.39|8972.69|8972.69|8974.71|8974.71|8969.54|8969.54|0
1706718000000|2024-01-31 16:20:00|8970.86|8970.86|8969.92|8969.92|8973.01|8973.01|8968.87|8968.87|0
1706718300000|2024-01-31 16:25:00|8970.93|8970.93|8952.02|8952.02|8970.93|8970.93|8950.02|8950.02|0
1706775300000|2024-02-01 08:15:00|8982.44|8982.44|8986.35|8986.35|8993.81|8993.81|8973.73|8973.73|0
1706775600000|2024-02-01 08:20:00|8988.17|8988.17|8988.66|8988.66|8993.13|8993.13|8980.52|8980.52|0
1706775900000|2024-02-01 08:25:00|8992.31|8992.31|8989.41|8989.41|8993.13|8993.13|8983.34|8983.34|0
1706776200000|2024-02-01 08:30:00|8991.23|8991.23|8982.95|8982.95|8991.23|8991.23|8981.13|8981.13|0
1706776500000|2024-02-01 08:35:00|8981.13|8981.13|8990.41|8990.41|8992.42|8992.42|8977.12|8977.12|0
1706776800000|2024-02-01 08:40:00|8990.78|8990.78|8991.41|8991.41|8991.74|8991.74|8985.04|8985.04|0
1706777100000|2024-02-01 08:45:00|8991.53|8991.53|8984.11|8984.11|8991.53|8991.53|8983.94|8983.94|0
1706777400000|2024-02-01 08:50:00|8983.11|8983.11|8983.1|8983.1|8989.76|8989.76|8980.83|8980.83|0
1706777700000|2024-02-01 08:55:00|8981.28|8981.28|8988.73|8988.73|8993.87|8993.87|8976.86|8976.86|0
1706778000000|2024-02-01 09:00:00|8987.73|8987.73|8979.56|8979.56|8987.73|8987.73|8979.56|8979.56|0
1706778300000|2024-02-01 09:05:00|8982.57|8982.57|8987.65|8987.65|8989.85|8989.85|8982.57|8982.57|0
1706778600000|2024-02-01 09:10:00|8988.65|8988.65|8982.49|8982.49|8988.65|8988.65|8977.36|8977.36|0
1706778900000|2024-02-01 09:15:00|8980.67|8980.67|8987.25|8987.25|8990.9|8990.9|8979.67|8979.67|0
1706779200000|2024-02-01 09:20:00|8986.61|8986.61|8979.57|8979.57|8987.31|8987.31|8977.74|8977.74|0
1706779500000|2024-02-01 09:25:00|8978.93|8978.93|8976.49|8976.49|8980.93|8980.93|8976.49|8976.49|0
1706779800000|2024-02-01 09:30:00|8976.81|8976.81|8972.34|8972.34|8977.31|8977.31|8970.66|8970.66|0
1706780100000|2024-02-01 09:35:00|8973.34|8973.34|8978.88|8978.88|8979.2|8979.2|8973.1|8973.1|0
1706780400000|2024-02-01 09:40:00|8977.88|8977.88|8975.28|8975.28|8980.39|8980.39|8974.92|8974.92|0
1706780700000|2024-02-01 09:45:00|8975.6|8975.6|8966.64|8966.64|8976.29|8976.29|8966.64|8966.64|0
1706781000000|2024-02-01 09:50:00|8969.65|8969.65|8961.72|8961.72|8969.65|8969.65|8961.72|8961.72|0
1706781300000|2024-02-01 09:55:00|8959.89|8959.89|8951.88|8951.88|8959.89|8959.89|8944.49|8944.49|0
1706781600000|2024-02-01 10:00:00|8953.89|8953.89|8956.5|8956.5|8961.29|8961.29|8951.06|8951.06|0
1706781900000|2024-02-01 10:05:00|8954.67|8954.67|8951.81|8951.81|8959.32|8959.32|8951.81|8951.81|0
1706782200000|2024-02-01 10:10:00|8952.81|8952.81|8947.81|8947.81|8954.96|8954.96|8947.13|8947.13|0
1706782500000|2024-02-01 10:15:00|8945.99|8945.99|8941.32|8941.32|8945.99|8945.99|8937.68|8937.68|0
1706782800000|2024-02-01 10:20:00|8943.14|8943.14|8945.35|8945.35|8947.29|8947.29|8943.14|8943.14|0
1706783100000|2024-02-01 10:25:00|8942.34|8942.34|8941.11|8941.11|8943.17|8943.17|8938.34|8938.34|0
1706783400000|2024-02-01 10:30:00|8939.29|8939.29|8955.16|8955.16|8955.16|8955.16|8939.29|8939.29|0
1706783700000|2024-02-01 10:35:00|8954.84|8954.84|8953.76|8953.76|8954.84|8954.84|8951.7|8951.7|0
1706784000000|2024-02-01 10:40:00|8954.76|8954.76|8945.34|8945.34|8954.76|8954.76|8945.34|8945.34|0
1706784300000|2024-02-01 10:45:00|8943.52|8943.52|8957.34|8957.34|8957.34|8957.34|8943.52|8943.52|0
1706784600000|2024-02-01 10:50:00|8957.02|8957.02|8953.88|8953.88|8957.02|8957.02|8948.55|8948.55|0
1706784900000|2024-02-01 10:55:00|8952.06|8952.06|8953.02|8953.02|8955.84|8955.84|8950.6|8950.6|0
1706785200000|2024-02-01 11:00:00|8954.84|8954.84|8962.18|8962.18|8964|8964|8954.84|8954.84|0
1706785500000|2024-02-01 11:05:00|8960.35|8960.35|8960.32|8960.32|8963|8963|8956.03|8956.03|0
1706785800000|2024-02-01 11:10:00|8961.32|8961.32|8958.67|8958.67|8963.14|8963.14|8956.43|8956.43|0
1706786100000|2024-02-01 11:15:00|8957.67|8957.67|8964.65|8964.65|8965.14|8965.14|8957.67|8957.67|0
1706786400000|2024-02-01 11:20:00|8962.83|8962.83|8967.79|8967.79|8967.79|8967.79|8959.51|8959.51|0
1706786700000|2024-02-01 11:25:00|8966.79|8966.79|8966.43|8966.43|8967.35|8967.35|8965.35|8965.35|0
1706787000000|2024-02-01 11:30:00|8968.25|8968.25|8972.87|8972.87|8972.87|8972.87|8966.43|8966.43|0
1706787300000|2024-02-01 11:35:00|8974.69|8974.69|8975.08|8975.08|8976.9|8976.9|8973.25|8973.25|0
1706787600000|2024-02-01 11:40:00|8974.76|8974.76|8979.34|8979.34|8981.36|8981.36|8974.76|8974.76|0
1706787900000|2024-02-01 11:45:00|8978.34|8978.34|8972.27|8972.27|8980.17|8980.17|8972.27|8972.27|0
1706788200000|2024-02-01 11:50:00|8973.6|8973.6|8978.61|8978.61|8978.61|8978.61|8973.6|8973.6|0
1706788500000|2024-02-01 11:55:00|8978.44|8978.44|8977.67|8977.67|8982.97|8982.97|8977.67|8977.67|0
1706788800000|2024-02-01 12:00:00|8975.85|8975.85|8959.43|8959.43|8977.67|8977.67|8957.42|8957.42|0
1706789100000|2024-02-01 12:05:00|8959.33|8959.33|8957.94|8957.94|8963.48|8963.48|8957.94|8957.94|0
1706789400000|2024-02-01 12:10:00|8957.62|8957.62|8950.75|8950.75|8957.62|8957.62|8950.75|8950.75|0
1706789700000|2024-02-01 12:15:00|8950.43|8950.43|8947.36|8947.36|8952.06|8952.06|8946.24|8946.24|0
1706790000000|2024-02-01 12:20:00|8949.18|8949.18|8942.59|8942.59|8951.18|8951.18|8942.59|8942.59|0
1706790300000|2024-02-01 12:25:00|8944.41|8944.41|8944.91|8944.91|8944.91|8944.91|8941.91|8941.91|0
1706790600000|2024-02-01 12:30:00|8944.67|8944.67|8956.5|8956.5|8956.5|8956.5|8944.55|8944.55|0
1706790900000|2024-02-01 12:35:00|8956.18|8956.18|8959.12|8959.12|8961.77|8961.77|8956.18|8956.18|0
1706791200000|2024-02-01 12:40:00|8958.48|8958.48|8960.9|8960.9|8961.6|8961.6|8956.32|8956.32|0
1706791500000|2024-02-01 12:45:00|8959.08|8959.08|8953.95|8953.95|8959.08|8959.08|8951.43|8951.43|0
1706791800000|2024-02-01 12:50:00|8954.96|8954.96|8958.53|8958.53|8959.17|8959.17|8953.33|8953.33|0
1706792100000|2024-02-01 12:55:00|8958.21|8958.21|8954.56|8954.56|8959.35|8959.35|8953.92|8953.92|0
1706792400000|2024-02-01 13:00:00|8953.92|8953.92|8946.34|8946.34|8953.92|8953.92|8944.19|8944.19|0
1706792700000|2024-02-01 13:05:00|8944.51|8944.51|8941.58|8941.58|8945.42|8945.42|8941.45|8941.45|0
1706793000000|2024-02-01 13:10:00|8940.58|8940.58|8937.16|8937.16|8940.58|8940.58|8936.9|8936.9|0
1706793300000|2024-02-01 13:15:00|8938.98|8938.98|8942.72|8942.72|8944.99|8944.99|8937.96|8937.96|0
1706793600000|2024-02-01 13:20:00|8944.54|8944.54|8938.98|8938.98|8944.54|8944.54|8937.04|8937.04|0
1706793900000|2024-02-01 13:25:00|8937.98|8937.98|8947.3|8947.3|8947.6|8947.6|8937.98|8937.98|0
1706794200000|2024-02-01 13:30:00|8945.48|8945.48|8939.49|8939.49|8947.3|8947.3|8939.49|8939.49|0
1706794500000|2024-02-01 13:35:00|8937.67|8937.67|8932.63|8932.63|8937.67|8937.67|8932.63|8932.63|0
1706794800000|2024-02-01 13:40:00|8933.63|8933.63|8923.17|8923.17|8933.95|8933.95|8923.17|8923.17|0
1706795100000|2024-02-01 13:45:00|8924.99|8924.99|8921.99|8921.99|8924.99|8924.99|8920.79|8920.79|0
1706795400000|2024-02-01 13:50:00|8920.17|8920.17|8917.76|8917.76|8921.72|8921.72|8913.97|8913.97|0
1706795700000|2024-02-01 13:55:00|8921.4|8921.4|8916.26|8916.26|8921.4|8921.4|8916.26|8916.26|0
1706796000000|2024-02-01 14:00:00|8916.58|8916.58|8928.22|8928.22|8928.22|8928.22|8916.58|8916.58|0
1706796300000|2024-02-01 14:05:00|8926.4|8926.4|8930.79|8930.79|8930.87|8930.87|8924.84|8924.84|0
1706796600000|2024-02-01 14:10:00|8932.62|8932.62|8922.84|8922.84|8932.62|8932.62|8922.84|8922.84|0
1706796900000|2024-02-01 14:15:00|8920.84|8920.84|8916.8|8916.8|8922.56|8922.56|8913.46|8913.46|0
1706797200000|2024-02-01 14:20:00|8918.62|8918.62|8909.51|8909.51|8918.74|8918.74|8908.21|8908.21|0
1706797500000|2024-02-01 14:25:00|8909.83|8909.83|8914.29|8914.29|8917.98|8917.98|8909.51|8909.51|0
1706797800000|2024-02-01 14:30:00|8916.29|8916.29|8915.34|8915.34|8920.59|8920.59|8911.2|8911.2|0
1706798100000|2024-02-01 14:35:00|8916.35|8916.35|8898.6|8898.6|8916.35|8916.35|8897.6|8897.6|0
1706798400000|2024-02-01 14:40:00|8897.6|8897.6|8905.85|8905.85|8906.02|8906.02|8897.6|8897.6|0
1706798700000|2024-02-01 14:45:00|8906.81|8906.81|8903.38|8903.38|8910.93|8910.93|8903.38|8903.38|0
1706799000000|2024-02-01 14:50:00|8903.26|8903.26|8895.56|8895.56|8907.73|8907.73|8895.56|8895.56|0
1706799300000|2024-02-01 14:55:00|8894.56|8894.56|8888.44|8888.44|8894.56|8894.56|8884.11|8884.11|0
1706799600000|2024-02-01 15:00:00|8887.44|8887.44|8894.22|8894.22|8900.11|8900.11|8882.73|8882.73|0
1706799900000|2024-02-01 15:05:00|8896.22|8896.22|8908.22|8908.22|8908.95|8908.95|8896.22|8896.22|0
1706800200000|2024-02-01 15:10:00|8907.9|8907.9|8900.57|8900.57|8907.9|8907.9|8896.86|8896.86|0
1706800500000|2024-02-01 15:15:00|8902.57|8902.57|8894.41|8894.41|8903.89|8903.89|8894.41|8894.41|0
1706800800000|2024-02-01 15:20:00|8894.09|8894.09|8905.54|8905.54|8905.54|8905.54|8889.26|8889.26|0
1706801100000|2024-02-01 15:25:00|8906.54|8906.54|8910.92|8910.92|8912.99|8912.99|8906.54|8906.54|0
1706801400000|2024-02-01 15:30:00|8909.92|8909.92|8898.17|8898.17|8909.92|8909.92|8895.52|8895.52|0
1706801700000|2024-02-01 15:35:00|8899.99|8899.99|8899.23|8899.23|8902.23|8902.23|8896.4|8896.4|0
1706802000000|2024-02-01 15:40:00|8899.13|8899.13|8905.95|8905.95|8907.13|8907.13|8898.13|8898.13|0
1706802300000|2024-02-01 15:45:00|8906.07|8906.07|8903.95|8903.95|8909.46|8909.46|8903.95|8903.95|0
1706802600000|2024-02-01 15:50:00|8905.77|8905.77|8900.15|8900.15|8906.65|8906.65|8900.15|8900.15|0
1706802900000|2024-02-01 15:55:00|8899.84|8899.84|8895.85|8895.85|8902.82|8902.82|8895.85|8895.85|0
1706803200000|2024-02-01 16:00:00|8895.53|8895.53|8890.51|8890.51|8895.53|8895.53|8888.37|8888.37|0
1706803500000|2024-02-01 16:05:00|8890.75|8890.75|8881.22|8881.22|8890.87|8890.87|8881.22|8881.22|0
1706803800000|2024-02-01 16:10:00|8880.22|8880.22|8872.91|8872.91|8881.12|8881.12|8871.09|8871.09|0
1706804100000|2024-02-01 16:15:00|8871.09|8871.09|8869.98|8869.98|8872.46|8872.46|8866.82|8866.82|0
1706804400000|2024-02-01 16:20:00|8868.16|8868.16|8866.38|8866.38|8869.45|8869.45|8864.43|8864.43|0
1706804700000|2024-02-01 16:25:00|8866.06|8866.06|8872.68|8872.68|8873.68|8873.68|8865.18|8865.18|0
1706861700000|2024-02-02 08:15:00|8954.93|8954.93|8938.82|8938.82|8954.93|8954.93|8934.37|8934.37|0
1706862000000|2024-02-02 08:20:00|8939.82|8939.82|8930.39|8930.39|8944.29|8944.29|8925.38|8925.38|0
1706862300000|2024-02-02 08:25:00|8932.39|8932.39|8957.68|8957.68|8958.14|8958.14|8932.39|8932.39|0
1706862600000|2024-02-02 08:30:00|8957.36|8957.36|8965.33|8965.33|8965.33|8965.33|8956.72|8956.72|0
1706862900000|2024-02-02 08:35:00|8963.51|8963.51|8967.73|8967.73|8968.67|8968.67|8962.15|8962.15|0
1706863200000|2024-02-02 08:40:00|8968.73|8968.73|8967.04|8967.04|8970.05|8970.05|8966.72|8966.72|0
1706863500000|2024-02-02 08:45:00|8968.87|8968.87|8968.05|8968.05|8970.05|8970.05|8964.9|8964.9|0
1706863800000|2024-02-02 08:50:00|8969.05|8969.05|8977.89|8977.89|8978.65|8978.65|8969.05|8969.05|0
1706864100000|2024-02-02 08:55:00|8976.07|8976.07|8974.59|8974.59|8978.89|8978.89|8969.24|8969.24|0
1706864400000|2024-02-02 09:00:00|8976.41|8976.41|8979.87|8979.87|8985.52|8985.52|8976.41|8976.41|0
1706864700000|2024-02-02 09:05:00|8981.69|8981.69|8972.54|8972.54|8981.69|8981.69|8970.26|8970.26|0
1706865000000|2024-02-02 09:10:00|8968.9|8968.9|8963.77|8963.77|8976.16|8976.16|8963.77|8963.77|0
1706865300000|2024-02-02 09:15:00|8964.77|8964.77|8970.75|8970.75|8973.06|8973.06|8964.77|8964.77|0
1706865600000|2024-02-02 09:20:00|8970.43|8970.43|8977.5|8977.5|8977.5|8977.5|8967.79|8967.79|0
1706865900000|2024-02-02 09:25:00|8977.63|8977.63|8962.71|8962.71|8977.75|8977.75|8961.89|8961.89|0
1706866200000|2024-02-02 09:30:00|8963.71|8963.71|8965.81|8965.81|8968.44|8968.44|8961.65|8961.65|0
1706866500000|2024-02-02 09:35:00|8966.06|8966.06|8961.09|8961.09|8967.38|8967.38|8960.77|8960.77|0
1706866800000|2024-02-02 09:40:00|8961.21|8961.21|8960.53|8960.53|8961.45|8961.45|8957.77|8957.77|0
1706867100000|2024-02-02 09:45:00|8960.85|8960.85|8964.96|8964.96|8968.86|8968.86|8960.85|8960.85|0
1706867400000|2024-02-02 09:50:00|8966.79|8966.79|8963.74|8963.74|8969.15|8969.15|8963.74|8963.74|0
1706867700000|2024-02-02 09:55:00|8964.74|8964.74|8967.62|8967.62|8968.07|8968.07|8964.1|8964.1|0
1706868000000|2024-02-02 10:00:00|8966.62|8966.62|8964.14|8964.14|8966.62|8966.62|8960.98|8960.98|0
1706868300000|2024-02-02 10:05:00|8964.26|8964.26|8956.2|8956.2|8964.26|8964.26|8952.49|8952.49|0
1706868600000|2024-02-02 10:10:00|8956.08|8956.08|8953.57|8953.57|8961.97|8961.97|8953.57|8953.57|0
1706868900000|2024-02-02 10:15:00|8951.75|8951.75|8950.82|8950.82|8952.57|8952.57|8949.93|8949.93|0
1706869200000|2024-02-02 10:20:00|8951.46|8951.46|8944.55|8944.55|8953.29|8953.29|8943.55|8943.55|0
1706869500000|2024-02-02 10:25:00|8943.55|8943.55|8947.35|8947.35|8947.84|8947.84|8943.55|8943.55|0
1706869800000|2024-02-02 10:30:00|8946.34|8946.34|8955.4|8955.4|8955.4|8955.4|8943.7|8943.7|0
1706870100000|2024-02-02 10:35:00|8957.22|8957.22|8956.18|8956.18|8960.21|8960.21|8954.36|8954.36|0
1706870400000|2024-02-02 10:40:00|8956.5|8956.5|8951.84|8951.84|8956.5|8956.5|8951.84|8951.84|0
1706870700000|2024-02-02 10:45:00|8951.47|8951.47|8943.43|8943.43|8951.47|8951.47|8943.06|8943.06|0
1706871000000|2024-02-02 10:50:00|8942.43|8942.43|8946.95|8946.95|8948.95|8948.95|8941.12|8941.12|0
1706871300000|2024-02-02 10:55:00|8948.95|8948.95|8948.94|8948.94|8952.01|8952.01|8948.19|8948.19|0
1706871600000|2024-02-02 11:00:00|8949.94|8949.94|8952.88|8952.88|8952.88|8952.88|8947.82|8947.82|0
1706871900000|2024-02-02 11:05:00|8952.71|8952.71|8949.38|8949.38|8954.52|8954.52|8949.38|8949.38|0
1706872200000|2024-02-02 11:10:00|8949.06|8949.06|8941.41|8941.41|8949.06|8949.06|8941.41|8941.41|0
1706872500000|2024-02-02 11:15:00|8940.41|8940.41|8937.73|8937.73|8941.37|8941.37|8936.72|8936.72|0
1706872800000|2024-02-02 11:20:00|8939.55|8939.55|8938.48|8938.48|8940.51|8940.51|8938.48|8938.48|0
1706873100000|2024-02-02 11:25:00|8935.48|8935.48|8933.02|8933.02|8935.48|8935.48|8932.84|8932.84|0
1706873400000|2024-02-02 11:30:00|8932.02|8932.02|8931.1|8931.1|8932.02|8932.02|8927.43|8927.43|0
1706873700000|2024-02-02 11:35:00|8931.22|8931.22|8930.05|8930.05|8934.87|8934.87|8927.23|8927.23|0
1706874000000|2024-02-02 11:40:00|8929.73|8929.73|8932.37|8932.37|8932.37|8932.37|8928.73|8928.73|0
1706874300000|2024-02-02 11:45:00|8931.37|8931.37|8938.12|8938.12|8938.12|8938.12|8931.37|8931.37|0
1706874600000|2024-02-02 11:50:00|8937.12|8937.12|8937.26|8937.26|8939.22|8939.22|8937.08|8937.08|0
1706874900000|2024-02-02 11:55:00|8934.26|8934.26|8929.93|8929.93|8934.26|8934.26|8926.93|8926.93|0
1706875200000|2024-02-02 12:00:00|8928.57|8928.57|8936.61|8936.61|8937.61|8937.61|8928.57|8928.57|0
1706875500000|2024-02-02 12:05:00|8936.29|8936.29|8937.83|8937.83|8939.83|8939.83|8933.5|8933.5|0
1706875800000|2024-02-02 12:10:00|8938.83|8938.83|8938.47|8938.47|8939.15|8939.15|8938.15|8938.15|0
1706876100000|2024-02-02 12:15:00|8938.15|8938.15|8950.38|8950.38|8950.38|8950.38|8938.15|8938.15|0
1706876400000|2024-02-02 12:20:00|8950.06|8950.06|8948.74|8948.74|8950.06|8950.06|8948.74|8948.74|0
1706876700000|2024-02-02 12:25:00|8948.86|8948.86|8955.15|8955.15|8956.35|8956.35|8948.74|8948.74|0
1706877000000|2024-02-02 12:30:00|8954.15|8954.15|8955.67|8955.67|8956.67|8956.67|8953.67|8953.67|0
1706877300000|2024-02-02 12:35:00|8955.35|8955.35|8967.58|8967.58|8967.58|8967.58|8953.2|8953.2|0
1706877600000|2024-02-02 12:40:00|8967.34|8967.34|8978.49|8978.49|8978.49|8978.49|8967.34|8967.34|0
1706877900000|2024-02-02 12:45:00|8978.17|8978.17|8975.85|8975.85|8982.49|8982.49|8975.85|8975.85|0
1706878200000|2024-02-02 12:50:00|8973.85|8973.85|8970.28|8970.28|8973.89|8973.89|8970.04|8970.04|0
1706878500000|2024-02-02 12:55:00|8969.28|8969.28|8970.22|8970.22|8972.37|8972.37|8968.8|8968.8|0
1706878800000|2024-02-02 13:00:00|8969.22|8969.22|8970.56|8970.56|8970.66|8970.66|8966.96|8966.96|0
1706879100000|2024-02-02 13:05:00|8971.2|8971.2|8963.7|8963.7|8971.52|8971.52|8963.7|8963.7|0
1706879400000|2024-02-02 13:10:00|8963.38|8963.38|8951.76|8951.76|8963.38|8963.38|8951.76|8951.76|0
1706879700000|2024-02-02 13:15:00|8949.76|8949.76|8950.39|8950.39|8951.52|8951.52|8947.57|8947.57|0
1706880000000|2024-02-02 13:20:00|8950.07|8950.07|8943.73|8943.73|8951.44|8951.44|8943.73|8943.73|0
1706880300000|2024-02-02 13:25:00|8944.73|8944.73|8947.46|8947.46|8947.56|8947.56|8943.73|8943.73|0
1706880600000|2024-02-02 13:30:00|8946.82|8946.82|8940.36|8940.36|8953.19|8953.19|8938.54|8938.54|0
1706880900000|2024-02-02 13:35:00|8940.72|8940.72|8934.87|8934.87|8940.96|8940.96|8934.07|8934.07|0
1706881200000|2024-02-02 13:40:00|8935.87|8935.87|8941.45|8941.45|8942.04|8942.04|8935.87|8935.87|0
1706881500000|2024-02-02 13:45:00|8941.13|8941.13|8934|8934|8941.13|8941.13|8934|8934|0
1706881800000|2024-02-02 13:50:00|8934.37|8934.37|8917.44|8917.44|8935.47|8935.47|8917.44|8917.44|0
1706882100000|2024-02-02 13:55:00|8918.44|8918.44|8916.5|8916.5|8920.84|8920.84|8916.38|8916.38|0
1706882400000|2024-02-02 14:00:00|8917.5|8917.5|8916.28|8916.28|8923.58|8923.58|8914.93|8914.93|0
1706882700000|2024-02-02 14:05:00|8917.28|8917.28|8910.05|8910.05|8917.88|8917.88|8909.69|8909.69|0
1706883000000|2024-02-02 14:10:00|8911.05|8911.05|8918.83|8918.83|8920.67|8920.67|8911.05|8911.05|0
1706883300000|2024-02-02 14:15:00|8920.65|8920.65|8907.94|8907.94|8920.65|8920.65|8907.94|8907.94|0
1706883600000|2024-02-02 14:20:00|8907.82|8907.82|8898.92|8898.92|8909.56|8909.56|8898.92|8898.92|0
1706883900000|2024-02-02 14:25:00|8899.92|8899.92|8910.62|8910.62|8911.3|8911.3|8899.92|8899.92|0
1706884200000|2024-02-02 14:30:00|8912.44|8912.44|8920.05|8920.05|8922.73|8922.73|8912.44|8912.44|0
1706884500000|2024-02-02 14:35:00|8921.05|8921.05|8920.99|8920.99|8925|8925|8919.99|8919.99|0
1706884800000|2024-02-02 14:40:00|8923|8923|8922.39|8922.39|8924.59|8924.59|8920.94|8920.94|0
1706885100000|2024-02-02 14:45:00|8920.57|8920.57|8929.36|8929.36|8929.36|8929.36|8920.57|8920.57|0
1706885400000|2024-02-02 14:50:00|8927.36|8927.36|8931.31|8931.31|8932.95|8932.95|8927.04|8927.04|0
1706885700000|2024-02-02 14:55:00|8933.31|8933.31|8937.78|8937.78|8938.91|8938.91|8933.31|8933.31|0
1706886000000|2024-02-02 15:00:00|8939.78|8939.78|8951.52|8951.52|8952.11|8952.11|8939.78|8939.78|0
1706886300000|2024-02-02 15:05:00|8950.88|8950.88|8950.38|8950.38|8952.21|8952.21|8946.74|8946.74|0
1706886600000|2024-02-02 15:10:00|8950.06|8950.06|8955.01|8955.01|8957.03|8957.03|8948.7|8948.7|0
1706886900000|2024-02-02 15:15:00|8954.69|8954.69|8956.88|8956.88|8960.18|8960.18|8952.81|8952.81|0
1706887200000|2024-02-02 15:20:00|8956.76|8956.76|8964.34|8964.34|8964.82|8964.82|8956.76|8956.76|0
1706887500000|2024-02-02 15:25:00|8965.34|8965.34|8961.07|8961.07|8967.04|8967.04|8958.75|8958.75|0
1706887800000|2024-02-02 15:30:00|8960.07|8960.07|8964.83|8964.83|8965.9|8965.9|8960.07|8960.07|0
1706888100000|2024-02-02 15:35:00|8964.71|8964.71|8962.2|8962.2|8964.71|8964.71|8958.44|8958.44|0
1706888400000|2024-02-02 15:40:00|8962.3|8962.3|8963.92|8963.92|8966.56|8966.56|8962.3|8962.3|0
1706888700000|2024-02-02 15:45:00|8964.92|8964.92|8968.69|8968.69|8968.69|8968.69|8962.64|8962.64|0
1706889000000|2024-02-02 15:50:00|8967.69|8967.69|8966.94|8966.94|8973.39|8973.39|8966.61|8966.61|0
1706889300000|2024-02-02 15:55:00|8968.94|8968.94|8968.1|8968.1|8975.82|8975.82|8966.28|8966.28|0
1706889600000|2024-02-02 16:00:00|8969.1|8969.1|8963.68|8963.68|8971.92|8971.92|8963.68|8963.68|0
1706889900000|2024-02-02 16:05:00|8964.69|8964.69|8957.76|8957.76|8965.69|8965.69|8957.76|8957.76|0
1706890200000|2024-02-02 16:10:00|8957.66|8957.66|8957.28|8957.28|8959.67|8959.67|8954.96|8954.96|0
1706890500000|2024-02-02 16:15:00|8957.4|8957.4|8962.72|8962.72|8962.72|8962.72|8955.41|8955.41|0
1706890800000|2024-02-02 16:20:00|8961.72|8961.72|8957.49|8957.49|8963.04|8963.04|8957.49|8957.49|0
1706891100000|2024-02-02 16:25:00|8958.49|8958.49|8960.53|8960.53|8965.33|8965.33|8957.32|8957.32|0
1707120900000|2024-02-05 08:15:00|9028.71|9028.71|9017.76|9017.76|9029.71|9029.71|9013.13|9013.13|0
1707121200000|2024-02-05 08:20:00|9019.76|9019.76|9037.11|9037.11|9040.75|9040.75|9019.76|9019.76|0
1707121500000|2024-02-05 08:25:00|9036.11|9036.11|9056.13|9056.13|9056.13|9056.13|9036.11|9036.11|0
1707121800000|2024-02-05 08:30:00|9055.81|9055.81|9074.97|9074.97|9075.61|9075.61|9052.8|9052.8|0
1707122100000|2024-02-05 08:35:00|9077.97|9077.97|9083.25|9083.25|9085.44|9085.44|9077.97|9077.97|0
1707122400000|2024-02-05 08:40:00|9083.56|9083.56|9096.94|9096.94|9097.82|9097.82|9083.25|9083.25|0
1707122700000|2024-02-05 08:45:00|9092.94|9092.94|9099.16|9099.16|9101.34|9101.34|9091.94|9091.94|0
1707123000000|2024-02-05 08:50:00|9098.52|9098.52|9091.89|9091.89|9099.52|9099.52|9090.37|9090.37|0
1707123300000|2024-02-05 08:55:00|9087.89|9087.89|9092.61|9092.61|9096.29|9096.29|9087.53|9087.53|0
1707123600000|2024-02-05 09:00:00|9090.6|9090.6|9063.72|9063.72|9090.6|9090.6|9058.84|9058.84|0
1707123900000|2024-02-05 09:05:00|9064.72|9064.72|9061.1|9061.1|9069.43|9069.43|9060.1|9060.1|0
1707124200000|2024-02-05 09:10:00|9062.1|9062.1|9051.63|9051.63|9065.1|9065.1|9051.13|9051.13|0
1707124500000|2024-02-05 09:15:00|9051.95|9051.95|9045.86|9045.86|9051.95|9051.95|9045.46|9045.46|0
1707124800000|2024-02-05 09:20:00|9045.98|9045.98|9041.61|9041.61|9048.98|9048.98|9040.61|9040.61|0
1707125100000|2024-02-05 09:25:00|9041.29|9041.29|9029.98|9029.98|9041.29|9041.29|9029.98|9029.98|0
1707125400000|2024-02-05 09:30:00|9029.66|9029.66|9042.21|9042.21|9042.95|9042.95|9027.66|9027.66|0
1707125700000|2024-02-05 09:35:00|9044.21|9044.21|9050.86|9050.86|9050.86|9050.86|9041.03|9041.03|0
1707126000000|2024-02-05 09:40:00|9051.5|9051.5|9053.18|9053.18|9053.18|9053.18|9051.18|9051.18|0
1707126300000|2024-02-05 09:45:00|9052.18|9052.18|9058.5|9058.5|9058.5|9058.5|9049.36|9049.36|0
1707126600000|2024-02-05 09:50:00|9056.68|9056.68|9056.76|9056.76|9057.76|9057.76|9054.72|9054.72|0
1707126900000|2024-02-05 09:55:00|9058.76|9058.76|9061.03|9061.03|9062.09|9062.09|9058.76|9058.76|0
1707127200000|2024-02-05 10:00:00|9061.15|9061.15|9072.49|9072.49|9075.14|9075.14|9061.15|9061.15|0
1707127500000|2024-02-05 10:05:00|9072.81|9072.81|9073.68|9073.68|9076.5|9076.5|9072.81|9072.81|0
1707127800000|2024-02-05 10:10:00|9073.43|9073.43|9075.72|9075.72|9075.72|9075.72|9072.47|9072.47|0
1707128100000|2024-02-05 10:15:00|9076.08|9076.08|9076.76|9076.76|9076.76|9076.76|9073.36|9073.36|0
1707128400000|2024-02-05 10:20:00|9077|9077|9092.52|9092.52|9092.52|9092.52|9077|9077|0
1707128700000|2024-02-05 10:25:00|9093.52|9093.52|9100.53|9100.53|9100.53|9100.53|9093.52|9093.52|0
1707129000000|2024-02-05 10:30:00|9100.85|9100.85|9110.09|9110.09|9110.34|9110.34|9100.85|9100.85|0
1707129300000|2024-02-05 10:35:00|9111.09|9111.09|9110.61|9110.61|9111.09|9111.09|9106.44|9106.44|0
1707129600000|2024-02-05 10:40:00|9108.78|9108.78|9105.08|9105.08|9108.78|9108.78|9102.64|9102.64|0
1707129900000|2024-02-05 10:45:00|9104.08|9104.08|9104.72|9104.72|9108.86|9108.86|9100.72|9100.72|0
1707130200000|2024-02-05 10:50:00|9106.72|9106.72|9102.44|9102.44|9110.87|9110.87|9102.44|9102.44|0
1707130500000|2024-02-05 10:55:00|9100.62|9100.62|9071.07|9071.07|9100.62|9100.62|9066.93|9066.93|0
1707130800000|2024-02-05 11:00:00|9069.07|9069.07|9063.2|9063.2|9072.21|9072.21|9063.2|9063.2|0
1707131100000|2024-02-05 11:05:00|9062.2|9062.2|9061.56|9061.56|9064.2|9064.2|9058.56|9058.56|0
1707131400000|2024-02-05 11:10:00|9062.56|9062.56|9068.92|9068.92|9071.92|9071.92|9062.56|9062.56|0
1707131700000|2024-02-05 11:15:00|9067.92|9067.92|9064.73|9064.73|9071.06|9071.06|9064.73|9064.73|0
1707132000000|2024-02-05 11:20:00|9068.38|9068.38|9066.71|9066.71|9068.38|9068.38|9065.37|9065.37|0
1707132300000|2024-02-05 11:25:00|9067.71|9067.71|9059.22|9059.22|9067.71|9067.71|9057.82|9057.82|0
1707132600000|2024-02-05 11:30:00|9060.22|9060.22|9057.47|9057.47|9060.22|9060.22|9056.57|9056.57|0
1707132900000|2024-02-05 11:35:00|9057.34|9057.34|9060.3|9060.3|9060.3|9060.3|9051.74|9051.74|0
1707133200000|2024-02-05 11:40:00|9062.12|9062.12|9063.34|9063.34|9065.72|9065.72|9061.76|9061.76|0
1707133500000|2024-02-05 11:45:00|9063.66|9063.66|9062.2|9062.2|9064.34|9064.34|9059.38|9059.38|0
1707133800000|2024-02-05 11:50:00|9062.08|9062.08|9061.9|9061.9|9064.72|9064.72|9061.9|9061.9|0
1707134100000|2024-02-05 11:55:00|9062.9|9062.9|9072.96|9072.96|9074.5|9074.5|9062.9|9062.9|0
1707134400000|2024-02-05 12:00:00|9074.78|9074.78|9075.58|9075.58|9081.47|9081.47|9074.78|9074.78|0
1707134700000|2024-02-05 12:05:00|9076.58|9076.58|9083.22|9083.22|9083.22|9083.22|9075.26|9075.26|0
1707135000000|2024-02-05 12:10:00|9082.22|9082.22|9082.4|9082.4|9083.4|9083.4|9079.08|9079.08|0
1707135300000|2024-02-05 12:15:00|9082.08|9082.08|9082.17|9082.17|9083.17|9083.17|9078.52|9078.52|0
1707135600000|2024-02-05 12:20:00|9083.99|9083.99|9087.64|9087.64|9088.45|9088.45|9083.99|9083.99|0
1707135900000|2024-02-05 12:25:00|9086.63|9086.63|9093.35|9093.35|9093.35|9093.35|9086.63|9086.63|0
1707136200000|2024-02-05 12:30:00|9091.53|9091.53|9085.64|9085.64|9091.53|9091.53|9085.32|9085.32|0
1707136500000|2024-02-05 12:35:00|9085.32|9085.32|9080.18|9080.18|9085.32|9085.32|9079.18|9079.18|0
1707136800000|2024-02-05 12:40:00|9078.36|9078.36|9078.19|9078.19|9079.6|9079.6|9077.32|9077.32|0
1707137100000|2024-02-05 12:45:00|9077.19|9077.19|9075.98|9075.98|9077.19|9077.19|9074.5|9074.5|0
1707137400000|2024-02-05 12:50:00|9076.1|9076.1|9073.92|9073.92|9076.34|9076.34|9073.2|9073.2|0
1707137700000|2024-02-05 12:55:00|9074.04|9074.04|9077.08|9077.08|9077.4|9077.4|9073.92|9073.92|0
1707138000000|2024-02-05 13:00:00|9076.08|9076.08|9068.31|9068.31|9076.08|9076.08|9063.43|9063.43|0
1707138300000|2024-02-05 13:05:00|9066.48|9066.48|9060.09|9060.09|9067.7|9067.7|9060.09|9060.09|0
1707138600000|2024-02-05 13:10:00|9059.09|9059.09|9054.34|9054.34|9059.09|9059.09|9054.34|9054.34|0
1707138900000|2024-02-05 13:15:00|9054.02|9054.02|9055.85|9055.85|9056.53|9056.53|9051.06|9051.06|0
1707139200000|2024-02-05 13:20:00|9055.95|9055.95|9044.57|9044.57|9056.67|9056.67|9044.57|9044.57|0
1707139500000|2024-02-05 13:25:00|9044.45|9044.45|9042.1|9042.1|9045.05|9045.05|9042.1|9042.1|0
1707139800000|2024-02-05 13:30:00|9042.2|9042.2|9039.22|9039.22|9043.18|9043.18|9039.22|9039.22|0
1707140100000|2024-02-05 13:35:00|9039.32|9039.32|9044.87|9044.87|9044.87|9044.87|9038.84|9038.84|0
1707140400000|2024-02-05 13:40:00|9045.87|9045.87|9042.28|9042.28|9045.87|9045.87|9042.28|9042.28|0
1707140700000|2024-02-05 13:45:00|9040.96|9040.96|9040.89|9040.89|9042.53|9042.53|9038.14|9038.14|0
1707141000000|2024-02-05 13:50:00|9039.07|9039.07|9036.03|9036.03|9039.07|9039.07|9034.02|9034.02|0
1707141300000|2024-02-05 13:55:00|9036.13|9036.13|9033.18|9033.18|9036.13|9036.13|9030.54|9030.54|0
1707141600000|2024-02-05 14:00:00|9032.18|9032.18|9029.46|9029.46|9032.18|9032.18|9025.88|9025.88|0
1707141900000|2024-02-05 14:05:00|9028.46|9028.46|9024.69|9024.69|9028.46|9028.46|9023.55|9023.55|0
1707142200000|2024-02-05 14:10:00|9024.86|9024.86|9024.94|9024.94|9031.79|9031.79|9024.82|9024.82|0
1707142500000|2024-02-05 14:15:00|9025.94|9025.94|9031.05|9031.05|9032.05|9032.05|9025.94|9025.94|0
1707142800000|2024-02-05 14:20:00|9032.05|9032.05|9040.18|9040.18|9040.28|9040.28|9032.05|9032.05|0
1707143100000|2024-02-05 14:25:00|9039.82|9039.82|9051.26|9051.26|9051.26|9051.26|9039.82|9039.82|0
1707143400000|2024-02-05 14:30:00|9051.02|9051.02|9052.17|9052.17|9056.39|9056.39|9047.18|9047.18|0
1707143700000|2024-02-05 14:35:00|9050.16|9050.16|9037.45|9037.45|9050.16|9050.16|9037.45|9037.45|0
1707144000000|2024-02-05 14:40:00|9039.45|9039.45|9040.16|9040.16|9043.92|9043.92|9039.45|9039.45|0
1707144300000|2024-02-05 14:45:00|9040.48|9040.48|9027.31|9027.31|9041.48|9041.48|9027.31|9027.31|0
1707144600000|2024-02-05 14:50:00|9026.99|9026.99|9026.97|9026.97|9029.97|9029.97|9024.16|9024.16|0
1707144900000|2024-02-05 14:55:00|9027.21|9027.21|9022.8|9022.8|9030.59|9030.59|9018.98|9018.98|0
1707145200000|2024-02-05 15:00:00|9020.98|9020.98|9017.67|9017.67|9022.12|9022.12|9014.21|9014.21|0
1707145500000|2024-02-05 15:05:00|9018.67|9018.67|9011.68|9011.68|9018.67|9018.67|9010.48|9010.48|0
1707145800000|2024-02-05 15:10:00|9012.68|9012.68|9007.32|9007.32|9014.01|9014.01|9007.14|9007.14|0
1707146100000|2024-02-05 15:15:00|9007.42|9007.42|9010.12|9010.12|9011.92|9011.92|9000.93|9000.93|0
1707146400000|2024-02-05 15:20:00|9009.8|9009.8|9004.94|9004.94|9012.66|9012.66|9003.61|9003.61|0
1707146700000|2024-02-05 15:25:00|9006.76|9006.76|9019.81|9019.81|9020.01|9020.01|9006.76|9006.76|0
1707147000000|2024-02-05 15:30:00|9019.49|9019.49|9032.8|9032.8|9033.6|9033.6|9019.49|9019.49|0
1707147300000|2024-02-05 15:35:00|9031.8|9031.8|9029.22|9029.22|9032.8|9032.8|9029.22|9029.22|0
1707147600000|2024-02-05 15:40:00|9029.12|9029.12|9008.89|9008.89|9029.6|9029.6|9008.57|9008.57|0
1707147900000|2024-02-05 15:45:00|9007.89|9007.89|9006.38|9006.38|9007.89|9007.89|9002.56|9002.56|0
1707148200000|2024-02-05 15:50:00|9006.21|9006.21|9012.63|9012.63|9012.63|9012.63|9006.21|9006.21|0
1707148500000|2024-02-05 15:55:00|9012.52|9012.52|9014.84|9014.84|9014.84|9014.84|9011.72|9011.72|0
1707148800000|2024-02-05 16:00:00|9013.84|9013.84|9016.55|9016.55|9016.55|9016.55|9012.46|9012.46|0
1707149100000|2024-02-05 16:05:00|9016.21|9016.21|9019.44|9019.44|9022.34|9022.34|9016.21|9016.21|0
1707149400000|2024-02-05 16:10:00|9021.26|9021.26|9022.88|9022.88|9023.42|9023.42|9019.43|9019.43|0
1707149700000|2024-02-05 16:15:00|9023|9023|9020.12|9020.12|9025.71|9025.71|9018.93|9018.93|0
1707150000000|2024-02-05 16:20:00|9019.8|9019.8|9008.65|9008.65|9020.21|9020.21|9008.65|9008.65|0
1707150300000|2024-02-05 16:25:00|9008.45|9008.45|9006.11|9006.11|9011.95|9011.95|9006.07|9006.07|0
1707207300000|2024-02-06 08:15:00|9135.96|9135.96|9148.59|9148.59|9149.59|9149.59|9135.96|9135.96|0
1707207600000|2024-02-06 08:20:00|9150.41|9150.41|9147.38|9147.38|9151.73|9151.73|9142.24|9142.24|0
1707207900000|2024-02-06 08:25:00|9150.39|9150.39|9173.69|9173.69|9177.3|9177.3|9149.38|9149.38|0
1707208200000|2024-02-06 08:30:00|9172.69|9172.69|9173.94|9173.94|9182.47|9182.47|9172.69|9172.69|0
1707208500000|2024-02-06 08:35:00|9174.58|9174.58|9179.58|9179.58|9179.58|9179.58|9167.16|9167.16|0
1707208800000|2024-02-06 08:40:00|9181.4|9181.4|9176.37|9176.37|9181.4|9181.4|9167.12|9167.12|0
1707209100000|2024-02-06 08:45:00|9178.37|9178.37|9171.29|9171.29|9180.2|9180.2|9165.94|9165.94|0
1707209400000|2024-02-06 08:50:00|9172.13|9172.13|9181.81|9181.81|9181.81|9181.81|9165.66|9165.66|0
1707209700000|2024-02-06 08:55:00|9182.13|9182.13|9184.47|9184.47|9184.47|9184.47|9177.26|9177.26|0
1707210000000|2024-02-06 09:00:00|9183.47|9183.47|9191.53|9191.53|9192.89|9192.89|9181.33|9181.33|0
1707210300000|2024-02-06 09:05:00|9191.77|9191.77|9211.26|9211.26|9212.26|9212.26|9191.77|9191.77|0
1707210600000|2024-02-06 09:10:00|9212.26|9212.26|9237.28|9237.28|9238.14|9238.14|9212.26|9212.26|0
1707210900000|2024-02-06 09:15:00|9235.28|9235.28|9205.54|9205.54|9235.28|9235.28|9204.53|9204.53|0
1707211200000|2024-02-06 09:20:00|9205.42|9205.42|9211.36|9211.36|9215.3|9215.3|9204.41|9204.41|0
1707211500000|2024-02-06 09:25:00|9214.37|9214.37|9216.83|9216.83|9219.47|9219.47|9208.18|9208.18|0
1707211800000|2024-02-06 09:30:00|9218.83|9218.83|9207.96|9207.96|9222.39|9222.39|9206.14|9206.14|0
1707212100000|2024-02-06 09:35:00|9209.96|9209.96|9208.04|9208.04|9215.51|9215.51|9206.96|9206.96|0
1707212400000|2024-02-06 09:40:00|9207.92|9207.92|9209.7|9209.7|9222.45|9222.45|9207.92|9207.92|0
1707212700000|2024-02-06 09:45:00|9208.69|9208.69|9197.91|9197.91|9208.69|9208.69|9197.07|9197.07|0
1707213000000|2024-02-06 09:50:00|9199.73|9199.73|9195.73|9195.73|9200.37|9200.37|9194.73|9194.73|0
1707213300000|2024-02-06 09:55:00|9195.61|9195.61|9205.86|9205.86|9205.86|9205.86|9195.24|9195.24|0
1707213600000|2024-02-06 10:00:00|9204.04|9204.04|9201.09|9201.09|9205.48|9205.48|9197.92|9197.92|0
1707213900000|2024-02-06 10:05:00|9201.41|9201.41|9200.63|9200.63|9208.55|9208.55|9198.81|9198.81|0
1707214200000|2024-02-06 10:10:00|9201.63|9201.63|9201.79|9201.79|9208.5|9208.5|9201.09|9201.09|0
1707214500000|2024-02-06 10:15:00|9202.79|9202.79|9198.49|9198.49|9202.79|9202.79|9193.86|9193.86|0
1707214800000|2024-02-06 10:20:00|9200.31|9200.31|9218.89|9218.89|9218.89|9218.89|9199.49|9199.49|0
1707215100000|2024-02-06 10:25:00|9219.89|9219.89|9229.1|9229.1|9229.1|9229.1|9219.89|9219.89|0
1707215400000|2024-02-06 10:30:00|9227.1|9227.1|9220.51|9220.51|9228.92|9228.92|9218.69|9218.69|0
1707215700000|2024-02-06 10:35:00|9220.39|9220.39|9222.45|9222.45|9223.27|9223.27|9218.57|9218.57|0
1707216000000|2024-02-06 10:40:00|9221.45|9221.45|9223.46|9223.46|9223.58|9223.58|9218.45|9218.45|0
1707216300000|2024-02-06 10:45:00|9222.46|9222.46|9220.38|9220.38|9226.16|9226.16|9219.69|9219.69|0
1707216600000|2024-02-06 10:50:00|9220.72|9220.72|9221.02|9221.02|9224.5|9224.5|9220.72|9220.72|0
1707216900000|2024-02-06 10:55:00|9220.9|9220.9|9220.32|9220.32|9221.02|9221.02|9215.38|9215.38|0
1707217200000|2024-02-06 11:00:00|9219.32|9219.32|9218.58|9218.58|9222.36|9222.36|9218.58|9218.58|0
1707217500000|2024-02-06 11:05:00|9218.41|9218.41|9222.49|9222.49|9225.32|9225.32|9218.41|9218.41|0
1707217800000|2024-02-06 11:10:00|9222.17|9222.17|9204.75|9204.75|9222.17|9222.17|9204.75|9204.75|0
1707218100000|2024-02-06 11:15:00|9205.75|9205.75|9201.93|9201.93|9206.75|9206.75|9198.73|9198.73|0
1707218400000|2024-02-06 11:20:00|9201.62|9201.62|9207.38|9207.38|9209.02|9209.02|9199.67|9199.67|0
1707218700000|2024-02-06 11:25:00|9207.62|9207.62|9214.23|9214.23|9215.18|9215.18|9207.62|9207.62|0
1707219000000|2024-02-06 11:30:00|9215.23|9215.23|9225.96|9225.96|9225.96|9225.96|9215.23|9215.23|0
1707219300000|2024-02-06 11:35:00|9225.62|9225.62|9227.18|9227.18|9227.3|9227.3|9219.84|9219.84|0
1707219600000|2024-02-06 11:40:00|9227.06|9227.06|9220.07|9220.07|9229|9229|9220.07|9220.07|0
1707219900000|2024-02-06 11:45:00|9218.07|9218.07|9221.09|9221.09|9221.09|9221.09|9215.13|9215.13|0
1707220200000|2024-02-06 11:50:00|9222.09|9222.09|9226.52|9226.52|9226.52|9226.52|9220.77|9220.77|0
1707220500000|2024-02-06 11:55:00|9228.35|9228.35|9229.67|9229.67|9230.67|9230.67|9227.35|9227.35|0
1707220800000|2024-02-06 12:00:00|9231.49|9231.49|9241.09|9241.09|9241.09|9241.09|9231.49|9231.49|0
1707221100000|2024-02-06 12:05:00|9242.92|9242.92|9240.74|9240.74|9242.92|9242.92|9239.73|9239.73|0
1707221400000|2024-02-06 12:10:00|9240.57|9240.57|9240.27|9240.27|9242.27|9242.27|9233.48|9233.48|0
1707221700000|2024-02-06 12:15:00|9238.45|9238.45|9249.72|9249.72|9249.72|9249.72|9238.45|9238.45|0
1707222000000|2024-02-06 12:20:00|9248.72|9248.72|9244.26|9244.26|9248.72|9248.72|9244.26|9244.26|0
1707222300000|2024-02-06 12:25:00|9243.26|9243.26|9255.23|9255.23|9255.48|9255.48|9243.26|9243.26|0
1707222600000|2024-02-06 12:30:00|9253.41|9253.41|9247.02|9247.02|9254.73|9254.73|9245.82|9245.82|0
1707222900000|2024-02-06 12:35:00|9248.85|9248.85|9249.7|9249.7|9250.19|9250.19|9247.37|9247.37|0
1707223200000|2024-02-06 12:40:00|9248.7|9248.7|9251.87|9251.87|9251.87|9251.87|9248.7|9248.7|0
1707223500000|2024-02-06 12:45:00|9250.05|9250.05|9244.99|9244.99|9251.21|9251.21|9244.99|9244.99|0
1707223800000|2024-02-06 12:50:00|9243.17|9243.17|9245.4|9245.4|9245.84|9245.84|9241.07|9241.07|0
1707224100000|2024-02-06 12:55:00|9246.4|9246.4|9252.37|9252.37|9253.94|9253.94|9244.58|9244.58|0
1707224400000|2024-02-06 13:00:00|9254.19|9254.19|9259.03|9259.03|9259.39|9259.39|9254.07|9254.07|0
1707224700000|2024-02-06 13:05:00|9258.03|9258.03|9264.17|9264.17|9265.99|9265.99|9258.03|9258.03|0
1707225000000|2024-02-06 13:10:00|9265.17|9265.17|9266.54|9266.54|9268.36|9268.36|9262.97|9262.97|0
1707225300000|2024-02-06 13:15:00|9266.86|9266.86|9270.82|9270.82|9270.82|9270.82|9264.29|9264.29|0
1707225600000|2024-02-06 13:20:00|9270.72|9270.72|9263.8|9263.8|9273.67|9273.67|9263.44|9263.44|0
1707225900000|2024-02-06 13:25:00|9264.04|9264.04|9273.69|9273.69|9273.69|9273.69|9263.7|9263.7|0
1707226200000|2024-02-06 13:30:00|9272.69|9272.69|9279.71|9279.71|9279.71|9279.71|9270.68|9270.68|0
1707226500000|2024-02-06 13:35:00|9279.95|9279.95|9274.92|9274.92|9281.08|9281.08|9274.79|9274.79|0
1707226800000|2024-02-06 13:40:00|9275.92|9275.92|9280.93|9280.93|9282.88|9282.88|9275.92|9275.92|0
1707227100000|2024-02-06 13:45:00|9279.93|9279.93|9277.55|9277.55|9280.93|9280.93|9277.23|9277.23|0
1707227400000|2024-02-06 13:50:00|9275.73|9275.73|9270.6|9270.6|9277.55|9277.55|9270.6|9270.6|0
1707227700000|2024-02-06 13:55:00|9270.28|9270.28|9265.64|9265.64|9270.4|9270.4|9263.06|9263.06|0
1707228000000|2024-02-06 14:00:00|9267.46|9267.46|9275.51|9275.51|9275.51|9275.51|9267.34|9267.34|0
1707228300000|2024-02-06 14:05:00|9273.69|9273.69|9275.95|9275.95|9277.15|9277.15|9270.86|9270.86|0
1707228600000|2024-02-06 14:10:00|9276.07|9276.07|9273.89|9273.89|9277.63|9277.63|9273.57|9273.57|0
1707228900000|2024-02-06 14:15:00|9273.99|9273.99|9276.2|9276.2|9276.2|9276.2|9269.85|9269.85|0
1707229200000|2024-02-06 14:20:00|9276.5|9276.5|9266.22|9266.22|9278.74|9278.74|9266.22|9266.22|0
1707229500000|2024-02-06 14:25:00|9265.22|9265.22|9262.33|9262.33|9267.42|9267.42|9262.33|9262.33|0
1707229800000|2024-02-06 14:30:00|9261.33|9261.33|9253.8|9253.8|9262.79|9262.79|9253.5|9253.5|0
1707230100000|2024-02-06 14:35:00|9255.62|9255.62|9243.93|9243.93|9257.64|9257.64|9243.93|9243.93|0
1707230400000|2024-02-06 14:40:00|9244.93|9244.93|9243.61|9243.61|9246.75|9246.75|9241.11|9241.11|0
1707230700000|2024-02-06 14:45:00|9244.61|9244.61|9239.33|9239.33|9244.61|9244.61|9238.09|9238.09|0
1707231000000|2024-02-06 14:50:00|9239.21|9239.21|9238.99|9238.99|9239.21|9239.21|9229.78|9229.78|0
1707231300000|2024-02-06 14:55:00|9235.99|9235.99|9240.8|9240.8|9240.8|9240.8|9233.86|9233.86|0
1707231600000|2024-02-06 15:00:00|9240.56|9240.56|9239.24|9239.24|9240.56|9240.56|9236.23|9236.23|0
1707231900000|2024-02-06 15:05:00|9237.41|9237.41|9237.35|9237.35|9240.74|9240.74|9237.35|9237.35|0
1707232200000|2024-02-06 15:10:00|9237.03|9237.03|9232.97|9232.97|9237.03|9237.03|9227.74|9227.74|0
1707232500000|2024-02-06 15:15:00|9234.97|9234.97|9235.09|9235.09|9238.43|9238.43|9232.94|9232.94|0
1707232800000|2024-02-06 15:20:00|9234.97|9234.97|9238.79|9238.79|9240.23|9240.23|9232.94|9232.94|0
1707233100000|2024-02-06 15:25:00|9237.78|9237.78|9230.24|9230.24|9237.78|9237.78|9229.88|9229.88|0
1707233400000|2024-02-06 15:30:00|9231.24|9231.24|9225.53|9225.53|9231.24|9231.24|9224.11|9224.11|0
1707233700000|2024-02-06 15:35:00|9226.53|9226.53|9225.77|9225.77|9231.68|9231.68|9225.53|9225.53|0
1707234000000|2024-02-06 15:40:00|9227.59|9227.59|9220.56|9220.56|9228.31|9228.31|9218.24|9218.24|0
1707234300000|2024-02-06 15:45:00|9222.38|9222.38|9222.16|9222.16|9223.78|9223.78|9219.9|9219.9|0
1707234600000|2024-02-06 15:50:00|9222.36|9222.36|9223.1|9223.1|9223.1|9223.1|9219.32|9219.32|0
1707234900000|2024-02-06 15:55:00|9224.92|9224.92|9228.92|9228.92|9229.93|9229.93|9222.25|9222.25|0
1707235200000|2024-02-06 16:00:00|9229.93|9229.93|9228.25|9228.25|9229.93|9229.93|9225.98|9225.98|0
1707235500000|2024-02-06 16:05:00|9228.89|9228.89|9232.06|9232.06|9233.38|9233.38|9227.49|9227.49|0
1707235800000|2024-02-06 16:10:00|9231.06|9231.06|9225.45|9225.45|9232.42|9232.42|9223.7|9223.7|0
1707236100000|2024-02-06 16:15:00|9225.33|9225.33|9224.85|9224.85|9226.63|9226.63|9224.53|9224.53|0
1707236400000|2024-02-06 16:20:00|9225.17|9225.17|9232.23|9232.23|9232.23|9232.23|9225.17|9225.17|0
1707236700000|2024-02-06 16:25:00|9232.36|9232.36|9228.24|9228.24|9234.43|9234.43|9226.16|9226.16|0
1707293700000|2024-02-07 08:15:00|9255.95|9255.95|9252.04|9252.04|9266.34|9266.34|9248.31|9248.31|0
1707294000000|2024-02-07 08:20:00|9253.86|9253.86|9258.9|9258.9|9258.9|9258.9|9248.23|9248.23|0
1707294300000|2024-02-07 08:25:00|9257.9|9257.9|9258.41|9258.41|9263.56|9263.56|9255.9|9255.9|0
1707294600000|2024-02-07 08:30:00|9257.41|9257.41|9251.96|9251.96|9257.41|9257.41|9247.84|9247.84|0
1707294900000|2024-02-07 08:35:00|9250.14|9250.14|9252.27|9252.27|9258.91|9258.91|9249.14|9249.14|0
1707295200000|2024-02-07 08:40:00|9254.27|9254.27|9250.66|9250.66|9255.49|9255.49|9248.66|9248.66|0
1707295500000|2024-02-07 08:45:00|9250.34|9250.34|9240.18|9240.18|9254.28|9254.28|9240.14|9240.14|0
1707295800000|2024-02-07 08:50:00|9240.06|9240.06|9233.58|9233.58|9240.06|9240.06|9230.58|9230.58|0
1707296100000|2024-02-07 08:55:00|9235.58|9235.58|9230.69|9230.69|9239.61|9239.61|9229.81|9229.81|0
1707296400000|2024-02-07 09:00:00|9232.51|9232.51|9237.99|9237.99|9241.2|9241.2|9227.71|9227.71|0
1707296700000|2024-02-07 09:05:00|9236.99|9236.99|9233.22|9233.22|9236.99|9236.99|9231.04|9231.04|0
1707297000000|2024-02-07 09:10:00|9235.04|9235.04|9224.22|9224.22|9235.04|9235.04|9222.59|9222.59|0
1707297300000|2024-02-07 09:15:00|9223.22|9223.22|9221.57|9221.57|9225.16|9225.16|9221.57|9221.57|0
1707297600000|2024-02-07 09:20:00|9223.4|9223.4|9222.55|9222.55|9224.03|9224.03|9216.1|9216.1|0
1707297900000|2024-02-07 09:25:00|9222.23|9222.23|9213.99|9213.99|9223.23|9223.23|9210.99|9210.99|0
1707298200000|2024-02-07 09:30:00|9212.99|9212.99|9209.66|9209.66|9212.99|9212.99|9209.66|9209.66|0
1707298500000|2024-02-07 09:35:00|9207.66|9207.66|9210.92|9210.92|9211.27|9211.27|9205.17|9205.17|0
1707298800000|2024-02-07 09:40:00|9209.1|9209.1|9202.41|9202.41|9209.74|9209.74|9202.41|9202.41|0
1707299100000|2024-02-07 09:45:00|9202.29|9202.29|9196.33|9196.33|9203.88|9203.88|9196.06|9196.06|0
1707299400000|2024-02-07 09:50:00|9196.01|9196.01|9198.77|9198.77|9198.77|9198.77|9194.76|9194.76|0
1707299700000|2024-02-07 09:55:00|9199.09|9199.09|9197.19|9197.19|9200.59|9200.59|9197.19|9197.19|0
1707300000000|2024-02-07 10:00:00|9197.09|9197.09|9206.63|9206.63|9207.76|9207.76|9197.07|9197.07|0
1707300300000|2024-02-07 10:05:00|9208.45|9208.45|9204.98|9204.98|9209.01|9209.01|9204.98|9204.98|0
1707300600000|2024-02-07 10:10:00|9205.98|9205.98|9195.07|9195.07|9208.1|9208.1|9195.07|9195.07|0
1707300900000|2024-02-07 10:15:00|9196.89|9196.89|9206.6|9206.6|9206.6|9206.6|9196.89|9196.89|0
1707301200000|2024-02-07 10:20:00|9206.24|9206.24|9210.31|9210.31|9212.01|9212.01|9204.42|9204.42|0
1707301500000|2024-02-07 10:25:00|9213.95|9213.95|9215.15|9215.15|9220.16|9220.16|9213.15|9213.15|0
1707301800000|2024-02-07 10:30:00|9215.47|9215.47|9214.4|9214.4|9216.54|9216.54|9212.71|9212.71|0
1707302100000|2024-02-07 10:35:00|9213.4|9213.4|9213.84|9213.84|9213.84|9213.84|9209.83|9209.83|0
1707302400000|2024-02-07 10:40:00|9212.01|9212.01|9220.88|9220.88|9220.88|9220.88|9211.01|9211.01|0
1707302700000|2024-02-07 10:45:00|9220.75|9220.75|9221.96|9221.96|9222.96|9222.96|9218.49|9218.49|0
1707303000000|2024-02-07 10:50:00|9220.13|9220.13|9222.4|9222.4|9224.1|9224.1|9215.67|9215.67|0
1707303300000|2024-02-07 10:55:00|9221.4|9221.4|9219.77|9219.77|9221.72|9221.72|9217.89|9217.89|0
1707303600000|2024-02-07 11:00:00|9218.77|9218.77|9220.26|9220.26|9222.38|9222.38|9218.77|9218.77|0
1707303900000|2024-02-07 11:05:00|9220.51|9220.51|9224.76|9224.76|9224.76|9224.76|9218.75|9218.75|0
1707304200000|2024-02-07 11:10:00|9226.76|9226.76|9231.39|9231.39|9231.39|9231.39|9225.44|9225.44|0
1707304500000|2024-02-07 11:15:00|9231.27|9231.27|9234.21|9234.21|9238.04|9238.04|9231.27|9231.27|0
1707304800000|2024-02-07 11:20:00|9233.89|9233.89|9230.82|9230.82|9233.89|9233.89|9228.82|9228.82|0
1707305100000|2024-02-07 11:25:00|9230.95|9230.95|9232.29|9232.29|9233.77|9233.77|9229.47|9229.47|0
1707305400000|2024-02-07 11:30:00|9231.29|9231.29|9230.87|9230.87|9232.43|9232.43|9228.47|9228.47|0
1707305700000|2024-02-07 11:35:00|9229.87|9229.87|9238.87|9238.87|9238.87|9238.87|9229.87|9229.87|0
1707306000000|2024-02-07 11:40:00|9237.04|9237.04|9230.43|9230.43|9237.51|9237.51|9229.43|9229.43|0
1707306300000|2024-02-07 11:45:00|9230.11|9230.11|9228.56|9228.56|9230.11|9230.11|9225.37|9225.37|0
1707306600000|2024-02-07 11:50:00|9226.73|9226.73|9222.35|9222.35|9226.73|9226.73|9219.35|9219.35|0
1707306900000|2024-02-07 11:55:00|9222.67|9222.67|9223.28|9223.28|9224.28|9224.28|9220.13|9220.13|0
1707307200000|2024-02-07 12:00:00|9223.4|9223.4|9214.32|9214.32|9223.81|9223.81|9214.32|9214.32|0
1707307500000|2024-02-07 12:05:00|9213.96|9213.96|9211.62|9211.62|9213.96|9213.96|9207.61|9207.61|0
1707307800000|2024-02-07 12:10:00|9209.62|9209.62|9214.13|9214.13|9214.13|9214.13|9205.23|9205.23|0
1707308100000|2024-02-07 12:15:00|9214.45|9214.45|9210.59|9210.59|9214.45|9214.45|9206.4|9206.4|0
1707308400000|2024-02-07 12:20:00|9211.23|9211.23|9213.35|9213.35|9213.35|9213.35|9210.23|9210.23|0
1707308700000|2024-02-07 12:25:00|9214.36|9214.36|9227.15|9227.15|9227.15|9227.15|9212.35|9212.35|0
1707309000000|2024-02-07 12:30:00|9225.15|9225.15|9227.97|9227.97|9229.29|9229.29|9225.15|9225.15|0
1707309300000|2024-02-07 12:35:00|9226.97|9226.97|9228.29|9228.29|9228.49|9228.49|9225.49|9225.49|0
1707309600000|2024-02-07 12:40:00|9230.11|9230.11|9224.49|9224.49|9230.11|9230.11|9224.09|9224.09|0
1707309900000|2024-02-07 12:45:00|9224.37|9224.37|9223.65|9223.65|9225.76|9225.76|9220.72|9220.72|0
1707310200000|2024-02-07 12:50:00|9224.65|9224.65|9226.19|9226.19|9227.51|9227.51|9222.23|9222.23|0
1707310500000|2024-02-07 12:55:00|9227.19|9227.19|9222.29|9222.29|9227.19|9227.19|9222.29|9222.29|0
1707310800000|2024-02-07 13:00:00|9221.29|9221.29|9215|9215|9221.29|9221.29|9212.64|9212.64|0
1707311100000|2024-02-07 13:05:00|9214|9214|9213.88|9213.88|9216|9216|9213.76|9213.76|0
1707311400000|2024-02-07 13:10:00|9215.7|9215.7|9216.24|9216.24|9217.34|9217.34|9215.7|9215.7|0
1707311700000|2024-02-07 13:15:00|9215.24|9215.24|9217.33|9217.33|9219.41|9219.41|9212.78|9212.78|0
1707312000000|2024-02-07 13:20:00|9217.01|9217.01|9221.76|9221.76|9222.08|9222.08|9215.19|9215.19|0
1707312300000|2024-02-07 13:25:00|9222.76|9222.76|9226.13|9226.13|9226.13|9226.13|9220.56|9220.56|0
1707312600000|2024-02-07 13:30:00|9226.01|9226.01|9214.83|9214.83|9226.01|9226.01|9214.11|9214.11|0
1707312900000|2024-02-07 13:35:00|9213.83|9213.83|9220.27|9220.27|9221.27|9221.27|9212.08|9212.08|0
1707313200000|2024-02-07 13:40:00|9220.17|9220.17|9221.17|9221.17|9222.29|9222.29|9220.17|9220.17|0
1707313500000|2024-02-07 13:45:00|9221.49|9221.49|9218.45|9218.45|9223.13|9223.13|9217.13|9217.13|0
1707313800000|2024-02-07 13:50:00|9217.45|9217.45|9210.34|9210.34|9218.13|9218.13|9210.34|9210.34|0
1707314100000|2024-02-07 13:55:00|9210.54|9210.54|9216.39|9216.39|9218.02|9218.02|9210.54|9210.54|0
1707314400000|2024-02-07 14:00:00|9216.51|9216.51|9212.61|9212.61|9216.51|9216.51|9210.16|9210.16|0
1707314700000|2024-02-07 14:05:00|9212.93|9212.93|9218.58|9218.58|9219.38|9219.38|9212.61|9212.61|0
1707315000000|2024-02-07 14:10:00|9217.98|9217.98|9214.41|9214.41|9218.26|9218.26|9213.59|9213.59|0
1707315300000|2024-02-07 14:15:00|9213.4|9213.4|9214.73|9214.73|9216.51|9216.51|9213.28|9213.28|0
1707315600000|2024-02-07 14:20:00|9213.73|9213.73|9215.11|9215.11|9215.11|9215.11|9209.32|9209.32|0
1707315900000|2024-02-07 14:25:00|9216.93|9216.93|9221.35|9221.35|9221.35|9221.35|9215.43|9215.43|0
1707316200000|2024-02-07 14:30:00|9224.99|9224.99|9235.85|9235.85|9236.85|9236.85|9223.17|9223.17|0
1707316500000|2024-02-07 14:35:00|9235.12|9235.12|9250.46|9250.46|9250.46|9250.46|9233.2|9233.2|0
1707316800000|2024-02-07 14:40:00|9248.46|9248.46|9267.97|9267.97|9268.84|9268.84|9247.46|9247.46|0
1707317100000|2024-02-07 14:45:00|9269.97|9269.97|9249.52|9249.52|9269.97|9269.97|9249.52|9249.52|0
1707317400000|2024-02-07 14:50:00|9250.52|9250.52|9239.83|9239.83|9250.52|9250.52|9236.33|9236.33|0
1707317700000|2024-02-07 14:55:00|9239.71|9239.71|9231.9|9231.9|9241.53|9241.53|9228.55|9228.55|0
1707318000000|2024-02-07 15:00:00|9229.9|9229.9|9233.25|9233.25|9238.63|9238.63|9225.45|9225.45|0
1707318300000|2024-02-07 15:05:00|9232.77|9232.77|9234.27|9234.27|9236.1|9236.1|9225.3|9225.3|0
1707318600000|2024-02-07 15:10:00|9234.15|9234.15|9227.77|9227.77|9235.79|9235.79|9226.58|9226.58|0
1707318900000|2024-02-07 15:15:00|9225.94|9225.94|9220.48|9220.48|9225.94|9225.94|9218.16|9218.16|0
1707319200000|2024-02-07 15:20:00|9221.49|9221.49|9222.44|9222.44|9227.26|9227.26|9221.12|9221.12|0
1707319500000|2024-02-07 15:25:00|9221.6|9221.6|9221.86|9221.86|9224.4|9224.4|9216.85|9216.85|0
1707319800000|2024-02-07 15:30:00|9219.54|9219.54|9221.93|9221.93|9222.99|9222.99|9218.98|9218.98|0
1707320100000|2024-02-07 15:35:00|9222.25|9222.25|9234.16|9234.16|9235.3|9235.3|9222.03|9222.03|0
1707320400000|2024-02-07 15:40:00|9234.26|9234.26|9249.36|9249.36|9249.36|9249.36|9233.42|9233.42|0
1707320700000|2024-02-07 15:45:00|9250.36|9250.36|9250.5|9250.5|9252.97|9252.97|9246.04|9246.04|0
1707321000000|2024-02-07 15:50:00|9252.32|9252.32|9259.92|9259.92|9259.92|9259.92|9249.8|9249.8|0
1707321300000|2024-02-07 15:55:00|9257.91|9257.91|9254.22|9254.22|9264.08|9264.08|9253.85|9253.85|0
1707321600000|2024-02-07 16:00:00|9254.34|9254.34|9246.09|9246.09|9254.58|9254.58|9244.89|9244.89|0
1707321900000|2024-02-07 16:05:00|9245.61|9245.61|9247.31|9247.31|9249.07|9249.07|9241.26|9241.26|0
1707322200000|2024-02-07 16:10:00|9245.49|9245.49|9243.08|9243.08|9247.92|9247.92|9241.11|9241.11|0
1707322500000|2024-02-07 16:15:00|9242.96|9242.96|9241.65|9241.65|9246.19|9246.19|9240.53|9240.53|0
1707322800000|2024-02-07 16:20:00|9241.33|9241.33|9236.74|9236.74|9241.33|9241.33|9235.5|9235.5|0
1707323100000|2024-02-07 16:25:00|9236.42|9236.42|9226.76|9226.76|9236.42|9236.42|9226.44|9226.44|0
1707380100000|2024-02-08 08:15:00|9228.46|9228.46|9233.12|9233.12|9235.12|9235.12|9221.16|9221.16|0
1707380400000|2024-02-08 08:20:00|9234.4|9234.4|9220.62|9220.62|9234.4|9234.4|9217.67|9217.67|0
1707380700000|2024-02-08 08:25:00|9221.26|9221.26|9224.77|9224.77|9229.42|9229.42|9221.26|9221.26|0
1707381000000|2024-02-08 08:30:00|9222.95|9222.95|9229.68|9229.68|9231.5|9231.5|9220.75|9220.75|0
1707381300000|2024-02-08 08:35:00|9230.68|9230.68|9228.29|9228.29|9231.64|9231.64|9224.81|9224.81|0
1707381600000|2024-02-08 08:40:00|9227.2|9227.2|9240.71|9240.71|9241.71|9241.71|9224.38|9224.38|0
1707381900000|2024-02-08 08:45:00|9239.71|9239.71|9240.31|9240.31|9240.31|9240.31|9234.78|9234.78|0
1707382200000|2024-02-08 08:50:00|9242.13|9242.13|9237.74|9237.74|9245.2|9245.2|9233.55|9233.55|0
1707382500000|2024-02-08 08:55:00|9237.57|9237.57|9233.46|9233.46|9245.35|9245.35|9233.46|9233.46|0
1707382800000|2024-02-08 09:00:00|9237.1|9237.1|9232.52|9232.52|9238.11|9238.11|9232.52|9232.52|0
1707383100000|2024-02-08 09:05:00|9234.34|9234.34|9223.92|9223.92|9234.98|9234.98|9220.77|9220.77|0
1707383400000|2024-02-08 09:10:00|9224.16|9224.16|9231.36|9231.36|9232.31|9232.31|9223.72|9223.72|0
1707383700000|2024-02-08 09:15:00|9233.37|9233.37|9252.07|9252.07|9252.07|9252.07|9233.37|9233.37|0
1707384000000|2024-02-08 09:20:00|9251.75|9251.75|9251.01|9251.01|9254.82|9254.82|9249.91|9249.91|0
1707384300000|2024-02-08 09:25:00|9249.19|9249.19|9240.05|9240.05|9249.19|9249.19|9237.26|9237.26|0
1707384600000|2024-02-08 09:30:00|9244.05|9244.05|9238.41|9238.41|9251.52|9251.52|9238.41|9238.41|0
1707384900000|2024-02-08 09:35:00|9239.41|9239.41|9236.28|9236.28|9241.23|9241.23|9234.13|9234.13|0
1707385200000|2024-02-08 09:40:00|9238.1|9238.1|9232.43|9232.43|9240.1|9240.1|9231.75|9231.75|0
1707385500000|2024-02-08 09:45:00|9231.43|9231.43|9237.66|9237.66|9237.71|9237.71|9228.6|9228.6|0
1707385800000|2024-02-08 09:50:00|9239.49|9239.49|9243.45|9243.45|9243.45|9243.45|9237.34|9237.34|0
1707386100000|2024-02-08 09:55:00|9243.57|9243.57|9240.49|9240.49|9246.19|9246.19|9240.49|9240.49|0
1707386400000|2024-02-08 10:00:00|9240.24|9240.24|9236.03|9236.03|9240.36|9240.36|9231.13|9231.13|0
1707386700000|2024-02-08 10:05:00|9237.03|9237.03|9231.32|9231.32|9237.03|9237.03|9230.32|9230.32|0
1707387000000|2024-02-08 10:10:00|9231.64|9231.64|9227.88|9227.88|9231.76|9231.76|9226.88|9226.88|0
1707387300000|2024-02-08 10:15:00|9228.24|9228.24|9226.98|9226.98|9230.1|9230.1|9223.74|9223.74|0
1707387600000|2024-02-08 10:20:00|9227.98|9227.98|9227.09|9227.09|9230.47|9230.47|9226.97|9226.97|0
1707387900000|2024-02-08 10:25:00|9228.91|9228.91|9236|9236|9236|9236|9228.91|9228.91|0
1707388200000|2024-02-08 10:30:00|9235|9235|9234.44|9234.44|9236.82|9236.82|9231.01|9231.01|0
1707388500000|2024-02-08 10:35:00|9234.2|9234.2|9242.12|9242.12|9242.96|9242.96|9234.2|9234.2|0
1707388800000|2024-02-08 10:40:00|9241.88|9241.88|9239.79|9239.79|9241.88|9241.88|9239.79|9239.79|0
1707389100000|2024-02-08 10:45:00|9239.47|9239.47|9244.07|9244.07|9244.07|9244.07|9236.7|9236.7|0
1707389400000|2024-02-08 10:50:00|9243.95|9243.95|9237.58|9237.58|9243.95|9243.95|9237.58|9237.58|0
1707389700000|2024-02-08 10:55:00|9236.58|9236.58|9238.62|9238.62|9238.62|9238.62|9234.41|9234.41|0
1707390000000|2024-02-08 11:00:00|9239.26|9239.26|9235.38|9235.38|9239.26|9239.26|9235.02|9235.02|0
1707390300000|2024-02-08 11:05:00|9235.06|9235.06|9225.06|9225.06|9235.06|9235.06|9223.06|9223.06|0
1707390600000|2024-02-08 11:10:00|9224.57|9224.57|9221.13|9221.13|9224.57|9224.57|9220.13|9220.13|0
1707390900000|2024-02-08 11:15:00|9220.81|9220.81|9218.36|9218.36|9220.81|9220.81|9217.35|9217.35|0
1707391200000|2024-02-08 11:20:00|9216.53|9216.53|9215.93|9215.93|9218.05|9218.05|9215.21|9215.21|0
1707391500000|2024-02-08 11:25:00|9214.93|9214.93|9212.36|9212.36|9214.93|9214.93|9209.54|9209.54|0
1707391800000|2024-02-08 11:30:00|9212|9212|9217.24|9217.24|9218.36|9218.36|9212|9212|0
1707392100000|2024-02-08 11:35:00|9217.56|9217.56|9218.95|9218.95|9222.27|9222.27|9214.92|9214.92|0
1707392400000|2024-02-08 11:40:00|9219.95|9219.95|9222.75|9222.75|9222.75|9222.75|9219.02|9219.02|0
1707392700000|2024-02-08 11:45:00|9223.07|9223.07|9226.86|9226.86|9226.86|9226.86|9221.2|9221.2|0
1707393000000|2024-02-08 11:50:00|9227.86|9227.86|9227.5|9227.5|9228.23|9228.23|9227.5|9227.5|0
1707393300000|2024-02-08 11:55:00|9227.62|9227.62|9234.15|9234.15|9234.39|9234.39|9227.3|9227.3|0
1707393600000|2024-02-08 12:00:00|9234.39|9234.39|9233.24|9233.24|9234.75|9234.75|9232.24|9232.24|0
1707393900000|2024-02-08 12:05:00|9234.24|9234.24|9235.32|9235.32|9236.56|9236.56|9234.24|9234.24|0
1707394200000|2024-02-08 12:10:00|9234.32|9234.32|9233.79|9233.79|9234.32|9234.32|9232.47|9232.47|0
1707394500000|2024-02-08 12:15:00|9234.79|9234.79|9233.72|9233.72|9235.91|9235.91|9231.72|9231.72|0
1707394800000|2024-02-08 12:20:00|9231.9|9231.9|9229.18|9229.18|9231.9|9231.9|9227.58|9227.58|0
1707395100000|2024-02-08 12:25:00|9229.54|9229.54|9231.54|9231.54|9231.54|9231.54|9229.42|9229.42|0
1707395400000|2024-02-08 12:30:00|9231.42|9231.42|9229.97|9229.97|9231.78|9231.78|9226.33|9226.33|0
1707395700000|2024-02-08 12:35:00|9230.48|9230.48|9231.36|9231.36|9231.36|9231.36|9230.36|9230.36|0
1707396000000|2024-02-08 12:40:00|9235|9235|9226.44|9226.44|9235|9235|9226.44|9226.44|0
1707396300000|2024-02-08 12:45:00|9226.32|9226.32|9232.84|9232.84|9233.91|9233.91|9226.32|9226.32|0
1707396600000|2024-02-08 12:50:00|9232.72|9232.72|9225|9225|9232.72|9232.72|9223.76|9223.76|0
1707396900000|2024-02-08 12:55:00|9224.68|9224.68|9224.13|9224.13|9224.75|9224.75|9222.93|9222.93|0
1707397200000|2024-02-08 13:00:00|9224.01|9224.01|9219.87|9219.87|9224.13|9224.13|9218.5|9218.5|0
1707397500000|2024-02-08 13:05:00|9220.87|9220.87|9224.45|9224.45|9226.6|9226.6|9220.87|9220.87|0
1707397800000|2024-02-08 13:10:00|9224.13|9224.13|9232.74|9232.74|9234.74|9234.74|9224.13|9224.13|0
1707398100000|2024-02-08 13:15:00|9232.62|9232.62|9234.94|9234.94|9235.26|9235.26|9230.24|9230.24|0
1707398400000|2024-02-08 13:20:00|9235.06|9235.06|9230.45|9230.45|9235.38|9235.38|9228.57|9228.57|0
1707398700000|2024-02-08 13:25:00|9230.2|9230.2|9240.15|9240.15|9240.27|9240.27|9230.2|9230.2|0
1707399000000|2024-02-08 13:30:00|9239.15|9239.15|9232.62|9232.62|9239.15|9239.15|9228.13|9228.13|0
1707399300000|2024-02-08 13:35:00|9233.62|9233.62|9237.62|9237.62|9237.62|9237.62|9231.35|9231.35|0
1707399600000|2024-02-08 13:40:00|9237.99|9237.99|9251.83|9251.83|9251.83|9251.83|9237.99|9237.99|0
1707399900000|2024-02-08 13:45:00|9252.47|9252.47|9248.89|9248.89|9254.43|9254.43|9248.89|9248.89|0
1707400200000|2024-02-08 13:50:00|9249.89|9249.89|9242.85|9242.85|9249.89|9249.89|9241.85|9241.85|0
1707400500000|2024-02-08 13:55:00|9242.61|9242.61|9238.34|9238.34|9242.61|9242.61|9238.22|9238.22|0
1707400800000|2024-02-08 14:00:00|9237.34|9237.34|9242.63|9242.63|9242.63|9242.63|9236.9|9236.9|0
1707401100000|2024-02-08 14:05:00|9241.63|9241.63|9238.65|9238.65|9242.6|9242.6|9238.53|9238.53|0
1707401400000|2024-02-08 14:10:00|9238.77|9238.77|9235.96|9235.96|9239.6|9239.6|9232.45|9232.45|0
1707401700000|2024-02-08 14:15:00|9236.13|9236.13|9227.36|9227.36|9236.13|9236.13|9227.36|9227.36|0
1707402000000|2024-02-08 14:20:00|9227.48|9227.48|9219.27|9219.27|9229.04|9229.04|9219.27|9219.27|0
1707402300000|2024-02-08 14:25:00|9217.45|9217.45|9217.45|9217.45|9217.77|9217.77|9213.76|9213.76|0
1707402600000|2024-02-08 14:30:00|9215.44|9215.44|9219.62|9219.62|9229.33|9229.33|9215.44|9215.44|0
1707402900000|2024-02-08 14:35:00|9219.12|9219.12|9204.28|9204.28|9219.12|9219.12|9204.28|9204.28|0
1707403200000|2024-02-08 14:40:00|9203.28|9203.28|9194.04|9194.04|9203.28|9203.28|9194.04|9194.04|0
1707403500000|2024-02-08 14:45:00|9192.22|9192.22|9180.42|9180.42|9192.22|9192.22|9179.35|9179.35|0
1707403800000|2024-02-08 14:50:00|9179.42|9179.42|9189.38|9189.38|9191.39|9191.39|9175.32|9175.32|0
1707404100000|2024-02-08 14:55:00|9190.39|9190.39|9193.9|9193.9|9194.71|9194.71|9189.97|9189.97|0
1707404400000|2024-02-08 15:00:00|9193.58|9193.58|9197.96|9197.96|9201.87|9201.87|9193.58|9193.58|0
1707404700000|2024-02-08 15:05:00|9198.2|9198.2|9197.98|9197.98|9202.86|9202.86|9197.28|9197.28|0
1707405000000|2024-02-08 15:10:00|9199.81|9199.81|9195.73|9195.73|9202.82|9202.82|9195.73|9195.73|0
1707405300000|2024-02-08 15:15:00|9195.56|9195.56|9188.98|9188.98|9196.56|9196.56|9188.86|9188.86|0
1707405600000|2024-02-08 15:20:00|9189.1|9189.1|9193.19|9193.19|9193.19|9193.19|9189.1|9189.1|0
1707405900000|2024-02-08 15:25:00|9193.31|9193.31|9183.93|9183.93|9193.83|9193.83|9181.34|9181.34|0
1707406200000|2024-02-08 15:30:00|9181.93|9181.93|9170.45|9170.45|9181.93|9181.93|9166.31|9166.31|0
1707406500000|2024-02-08 15:35:00|9169.45|9169.45|9167.66|9167.66|9169.97|9169.97|9166.63|9166.63|0
1707406800000|2024-02-08 15:40:00|9165.66|9165.66|9166.2|9166.2|9166.67|9166.67|9163.19|9163.19|0
1707407100000|2024-02-08 15:45:00|9164.37|9164.37|9172.61|9172.61|9174.07|9174.07|9164.37|9164.37|0
1707407400000|2024-02-08 15:50:00|9171.61|9171.61|9157.32|9157.32|9171.61|9171.61|9156.3|9156.3|0
1707407700000|2024-02-08 15:55:00|9157.45|9157.45|9163.49|9163.49|9165.5|9165.5|9150.98|9150.98|0
1707408000000|2024-02-08 16:00:00|9163.37|9163.37|9157.48|9157.48|9163.37|9163.37|9156.48|9156.48|0
1707408300000|2024-02-08 16:05:00|9156.48|9156.48|9165.3|9165.3|9167.62|9167.62|9156.48|9156.48|0
1707408600000|2024-02-08 16:10:00|9164.29|9164.29|9165.03|9165.03|9166.03|9166.03|9160.13|9160.13|0
1707408900000|2024-02-08 16:15:00|9166.03|9166.03|9167.7|9167.7|9167.7|9167.7|9163.37|9163.37|0
1707409200000|2024-02-08 16:20:00|9165.88|9165.88|9162.6|9162.6|9167.87|9167.87|9159.77|9159.77|0
1707409500000|2024-02-08 16:25:00|9162.96|9162.96|9166.35|9166.35|9166.35|9166.35|9160.49|9160.49|0
1707466500000|2024-02-09 08:15:00|9241.56|9241.56|9242.24|9242.24|9249.98|9249.98|9233.17|9233.17|0
1707466800000|2024-02-09 08:20:00|9245.24|9245.24|9249.85|9249.85|9251.34|9251.34|9238.42|9238.42|0
1707467100000|2024-02-09 08:25:00|9250.17|9250.17|9235.85|9235.85|9250.34|9250.34|9232.03|9232.03|0
1707467400000|2024-02-09 08:30:00|9233.53|9233.53|9222.51|9222.51|9233.57|9233.57|9221.59|9221.59|0
1707467700000|2024-02-09 08:35:00|9221.51|9221.51|9227.64|9227.64|9227.64|9227.64|9221.51|9221.51|0
1707468000000|2024-02-09 08:40:00|9229.46|9229.46|9218.95|9218.95|9232.03|9232.03|9215.3|9215.3|0
1707468300000|2024-02-09 08:45:00|9215.95|9215.95|9235.89|9235.89|9235.89|9235.89|9212.7|9212.7|0
1707468600000|2024-02-09 08:50:00|9236.21|9236.21|9236.37|9236.37|9238.03|9238.03|9233.88|9233.88|0
1707468900000|2024-02-09 08:55:00|9236.25|9236.25|9247.47|9247.47|9247.47|9247.47|9233.24|9233.24|0
1707469200000|2024-02-09 09:00:00|9247.35|9247.35|9247.73|9247.73|9248.85|9248.85|9242.96|9242.96|0
1707469500000|2024-02-09 09:05:00|9248.73|9248.73|9238.77|9238.77|9249.94|9249.94|9238.77|9238.77|0
1707469800000|2024-02-09 09:10:00|9238.53|9238.53|9235.63|9235.63|9238.61|9238.61|9228.78|9228.78|0
1707470100000|2024-02-09 09:15:00|9235.95|9235.95|9234.71|9234.71|9239.72|9239.72|9230.91|9230.91|0
1707470400000|2024-02-09 09:20:00|9235.71|9235.71|9234.79|9234.79|9238.04|9238.04|9232.23|9232.23|0
1707470700000|2024-02-09 09:25:00|9234.55|9234.55|9229.16|9229.16|9236.19|9236.19|9229.16|9229.16|0
1707471000000|2024-02-09 09:30:00|9230.99|9230.99|9236.44|9236.44|9236.44|9236.44|9230.94|9230.94|0
1707471300000|2024-02-09 09:35:00|9234.44|9234.44|9234.94|9234.94|9236.94|9236.94|9233.88|9233.88|0
1707471600000|2024-02-09 09:40:00|9234.62|9234.62|9232.54|9232.54|9234.99|9234.99|9232.22|9232.22|0
1707471900000|2024-02-09 09:45:00|9230.71|9230.71|9232.96|9232.96|9238.24|9238.24|9230.71|9230.71|0
1707472200000|2024-02-09 09:50:00|9232.32|9232.32|9233.01|9233.01|9233.01|9233.01|9227.99|9227.99|0
1707472500000|2024-02-09 09:55:00|9233.33|9233.33|9239.02|9239.02|9239.02|9239.02|9233.33|9233.33|0
1707472800000|2024-02-09 10:00:00|9235.37|9235.37|9235.68|9235.68|9239.38|9239.38|9233.68|9233.68|0
1707473100000|2024-02-09 10:05:00|9237.5|9237.5|9237.47|9237.47|9241.11|9241.11|9235.17|9235.17|0
1707473400000|2024-02-09 10:10:00|9237.15|9237.15|9247.98|9247.98|9247.98|9247.98|9237.01|9237.01|0
1707473700000|2024-02-09 10:15:00|9248.98|9248.98|9248.99|9248.99|9253.35|9253.35|9247.99|9247.99|0
1707474000000|2024-02-09 10:20:00|9248.74|9248.74|9257.38|9257.38|9258.39|9258.39|9248.74|9248.74|0
1707474300000|2024-02-09 10:25:00|9255.37|9255.37|9244.11|9244.11|9255.37|9255.37|9242.06|9242.06|0
1707474600000|2024-02-09 10:30:00|9243.11|9243.11|9234.77|9234.77|9243.11|9243.11|9234.03|9234.03|0
1707474900000|2024-02-09 10:35:00|9235.01|9235.01|9235.67|9235.67|9236.25|9236.25|9235.01|9235.01|0
1707475200000|2024-02-09 10:40:00|9237.49|9237.49|9244.31|9244.31|9244.88|9244.88|9237.45|9237.45|0
1707475500000|2024-02-09 10:45:00|9243.99|9243.99|9248.81|9248.81|9248.81|9248.81|9242.87|9242.87|0
1707475800000|2024-02-09 10:50:00|9246.98|9246.98|9243|9243|9246.98|9246.98|9237.41|9237.41|0
1707476100000|2024-02-09 10:55:00|9244|9244|9239.72|9239.72|9245|9245|9236.53|9236.53|0
1707476400000|2024-02-09 11:00:00|9238.72|9238.72|9210.02|9210.02|9238.72|9238.72|9210.02|9210.02|0
1707476700000|2024-02-09 11:05:00|9209.85|9209.85|9193.37|9193.37|9209.97|9209.97|9185.38|9185.38|0
1707477000000|2024-02-09 11:10:00|9196.37|9196.37|9186.14|9186.14|9206.75|9206.75|9181.31|9181.31|0
1707477300000|2024-02-09 11:15:00|9187.14|9187.14|9192.06|9192.06|9192.75|9192.75|9184.34|9184.34|0
1707477600000|2024-02-09 11:20:00|9193.07|9193.07|9196.47|9196.47|9198.97|9198.97|9190.32|9190.32|0
1707477900000|2024-02-09 11:25:00|9195.47|9195.47|9194.47|9194.47|9198.39|9198.39|9192.06|9192.06|0
1707478200000|2024-02-09 11:30:00|9194.79|9194.79|9197.7|9197.7|9199.52|9199.52|9192.73|9192.73|0
1707478500000|2024-02-09 11:35:00|9196.7|9196.7|9200.77|9200.77|9202.59|9202.59|9193.51|9193.51|0
1707478800000|2024-02-09 11:40:00|9201.41|9201.41|9203.19|9203.19|9204.23|9204.23|9200.41|9200.41|0
1707479100000|2024-02-09 11:45:00|9203.67|9203.67|9210.95|9210.95|9211.07|9211.07|9203.18|9203.18|0
1707479400000|2024-02-09 11:50:00|9209.95|9209.95|9208.15|9208.15|9210.31|9210.31|9207.49|9207.49|0
1707479700000|2024-02-09 11:55:00|9207.83|9207.83|9206.5|9206.5|9209.51|9209.51|9206.5|9206.5|0
1707480000000|2024-02-09 12:00:00|9208.33|9208.33|9232.15|9232.15|9232.15|9232.15|9208.33|9208.33|0
1707480300000|2024-02-09 12:05:00|9231.15|9231.15|9230.38|9230.38|9233.88|9233.88|9229.26|9229.26|0
1707480600000|2024-02-09 12:10:00|9230.26|9230.26|9229.76|9229.76|9230.62|9230.62|9228.19|9228.19|0
1707480900000|2024-02-09 12:15:00|9231.58|9231.58|9236.6|9236.6|9239.22|9239.22|9230.08|9230.08|0
1707481200000|2024-02-09 12:20:00|9235.6|9235.6|9234.11|9234.11|9235.65|9235.65|9233.46|9233.46|0
1707481500000|2024-02-09 12:25:00|9232.29|9232.29|9227.48|9227.48|9232.29|9232.29|9225.84|9225.84|0
1707481800000|2024-02-09 12:30:00|9227.61|9227.61|9220.8|9220.8|9227.61|9227.61|9218.74|9218.74|0
1707482100000|2024-02-09 12:35:00|9221.8|9221.8|9222.12|9222.12|9222.12|9222.12|9219.3|9219.3|0
1707482400000|2024-02-09 12:40:00|9223.94|9223.94|9223.62|9223.62|9224.58|9224.58|9222.62|9222.62|0
1707482700000|2024-02-09 12:45:00|9224.63|9224.63|9234.04|9234.04|9234.04|9234.04|9224.31|9224.31|0
1707483000000|2024-02-09 12:50:00|9233.04|9233.04|9236.68|9236.68|9237.8|9237.8|9232.59|9232.59|0
1707483300000|2024-02-09 12:55:00|9236.56|9236.56|9240.76|9240.76|9241.76|9241.76|9233.48|9233.48|0
1707483600000|2024-02-09 13:00:00|9241.76|9241.76|9245.19|9245.19|9245.31|9245.31|9241.76|9241.76|0
1707483900000|2024-02-09 13:05:00|9243.37|9243.37|9239.48|9239.48|9243.49|9243.49|9239.48|9239.48|0
1707484200000|2024-02-09 13:10:00|9239.8|9239.8|9241.93|9241.93|9242.75|9242.75|9239.8|9239.8|0
1707484500000|2024-02-09 13:15:00|9241.29|9241.29|9242.39|9242.39|9242.39|9242.39|9238.92|9238.92|0
1707484800000|2024-02-09 13:20:00|9243.03|9243.03|9241.81|9241.81|9249.12|9249.12|9241.81|9241.81|0
1707485100000|2024-02-09 13:25:00|9242.13|9242.13|9242.99|9242.99|9246.42|9246.42|9241.99|9241.99|0
1707485400000|2024-02-09 13:30:00|9243.99|9243.99|9253.99|9253.99|9256.43|9256.43|9243.99|9243.99|0
1707485700000|2024-02-09 13:35:00|9254.11|9254.11|9255.97|9255.97|9260.44|9260.44|9254.11|9254.11|0
1707486000000|2024-02-09 13:40:00|9254.97|9254.97|9260.36|9260.36|9260.36|9260.36|9254.97|9254.97|0
1707486300000|2024-02-09 13:45:00|9259.36|9259.36|9258.4|9258.4|9262.23|9262.23|9258.4|9258.4|0
1707486600000|2024-02-09 13:50:00|9259.4|9259.4|9258.64|9258.64|9260.9|9260.9|9258.08|9258.08|0
1707486900000|2024-02-09 13:55:00|9258.34|9258.34|9250.55|9250.55|9258.34|9258.34|9249.23|9249.23|0
1707487200000|2024-02-09 14:00:00|9250.8|9250.8|9250.74|9250.74|9252.98|9252.98|9249.79|9249.79|0
1707487500000|2024-02-09 14:05:00|9250.62|9250.62|9259.56|9259.56|9259.56|9259.56|9249.55|9249.55|0
1707487800000|2024-02-09 14:10:00|9259.8|9259.8|9262.17|9262.17|9265.02|9265.02|9259.8|9259.8|0
1707488100000|2024-02-09 14:15:00|9262.29|9262.29|9265.3|9265.3|9267.58|9267.58|9261.66|9261.66|0
1707488400000|2024-02-09 14:20:00|9263.3|9263.3|9270.59|9270.59|9275.91|9275.91|9262.03|9262.03|0
1707488700000|2024-02-09 14:25:00|9272.41|9272.41|9273.13|9273.13|9275.91|9275.91|9270.59|9270.59|0
1707489000000|2024-02-09 14:30:00|9274.13|9274.13|9269.97|9269.97|9276.13|9276.13|9268.14|9268.14|0
1707489300000|2024-02-09 14:35:00|9268.97|9268.97|9269.98|9269.98|9271.78|9271.78|9268.14|9268.14|0
1707489600000|2024-02-09 14:40:00|9268.34|9268.34|9252.77|9252.77|9269.34|9269.34|9250.95|9250.95|0
1707489900000|2024-02-09 14:45:00|9251.77|9251.77|9249.39|9249.39|9253.61|9253.61|9249.39|9249.39|0
1707490200000|2024-02-09 14:50:00|9248.39|9248.39|9245.3|9245.3|9248.39|9248.39|9241.34|9241.34|0
1707490500000|2024-02-09 14:55:00|9245.7|9245.7|9247.98|9247.98|9247.98|9247.98|9244.34|9244.34|0
1707490800000|2024-02-09 15:00:00|9249.8|9249.8|9250.15|9250.15|9254.8|9254.8|9248.85|9248.85|0
1707491100000|2024-02-09 15:05:00|9248.15|9248.15|9250.93|9250.93|9251.37|9251.37|9245.11|9245.11|0
1707491400000|2024-02-09 15:10:00|9249.11|9249.11|9236.89|9236.89|9249.41|9249.41|9235.07|9235.07|0
1707491700000|2024-02-09 15:15:00|9238.72|9238.72|9243.58|9243.58|9244.93|9244.93|9234.89|9234.89|0
1707492000000|2024-02-09 15:20:00|9242.58|9242.58|9246.91|9246.91|9247.23|9247.23|9240.58|9240.58|0
1707492300000|2024-02-09 15:25:00|9247.91|9247.91|9248.81|9248.81|9249.82|9249.82|9247.35|9247.35|0
1707492600000|2024-02-09 15:30:00|9248.49|9248.49|9240.34|9240.34|9248.62|9248.62|9239.34|9239.34|0
1707492900000|2024-02-09 15:35:00|9241.34|9241.34|9239.97|9239.97|9241.34|9241.34|9236.41|9236.41|0
1707493200000|2024-02-09 15:40:00|9240.09|9240.09|9246.35|9246.35|9246.92|9246.92|9239.97|9239.97|0
1707493500000|2024-02-09 15:45:00|9243.35|9243.35|9245.22|9245.22|9247.12|9247.12|9241.65|9241.65|0
1707493800000|2024-02-09 15:50:00|9246.22|9246.22|9259.24|9259.24|9259.24|9259.24|9245.98|9245.98|0
1707494100000|2024-02-09 15:55:00|9259.41|9259.41|9258.85|9258.85|9259.53|9259.53|9255.71|9255.71|0
1707494400000|2024-02-09 16:00:00|9259.17|9259.17|9254.91|9254.91|9260.27|9260.27|9253.38|9253.38|0
1707494700000|2024-02-09 16:05:00|9255.03|9255.03|9254.14|9254.14|9258.17|9258.17|9253.59|9253.59|0
1707495000000|2024-02-09 16:10:00|9254.26|9254.26|9256.42|9256.42|9259.27|9259.27|9253.14|9253.14|0
1707495300000|2024-02-09 16:15:00|9256.26|9256.26|9258.58|9258.58|9258.58|9258.58|9251.79|9251.79|0
1707495600000|2024-02-09 16:20:00|9258.46|9258.46|9255.53|9255.53|9261.72|9261.72|9253.73|9253.73|0
1707495900000|2024-02-09 16:25:00|9255.43|9255.43|9251.96|9251.96|9255.43|9255.43|9248.89|9248.89|0
1707725700000|2024-02-12 08:15:00|9240.9|9240.9|9230.25|9230.25|9254.98|9254.98|9226.24|9226.24|0
1707726000000|2024-02-12 08:20:00|9228.25|9228.25|9206.57|9206.57|9228.25|9228.25|9202.74|9202.74|0
1707726300000|2024-02-12 08:25:00|9203.57|9203.57|9204.66|9204.66|9208.49|9208.49|9189.3|9189.3|0
1707726600000|2024-02-12 08:30:00|9207.66|9207.66|9224.08|9224.08|9224.77|9224.77|9207.66|9207.66|0
1707726900000|2024-02-12 08:35:00|9223.08|9223.08|9193.5|9193.5|9224.22|9224.22|9193.44|9193.44|0
1707727200000|2024-02-12 08:40:00|9195.5|9195.5|9192.92|9192.92|9205.93|9205.93|9189.55|9189.55|0
1707727500000|2024-02-12 08:45:00|9193.92|9193.92|9200.53|9200.53|9201.57|9201.57|9193.92|9193.92|0
1707727800000|2024-02-12 08:50:00|9200.77|9200.77|9228.22|9228.22|9233.86|9233.86|9200.67|9200.67|0
1707728100000|2024-02-12 08:55:00|9226.4|9226.4|9215.48|9215.48|9228.22|9228.22|9215.48|9215.48|0
1707728400000|2024-02-12 09:00:00|9216.48|9216.48|9232.52|9232.52|9238.88|9238.88|9216.48|9216.48|0
1707728700000|2024-02-12 09:05:00|9233|9233|9247.99|9247.99|9247.99|9247.99|9233|9233|0
1707729000000|2024-02-12 09:10:00|9247.67|9247.67|9254.06|9254.06|9256.52|9256.52|9237.62|9237.62|0
1707729300000|2024-02-12 09:15:00|9254.23|9254.23|9253.57|9253.57|9256.86|9256.86|9252.57|9252.57|0
1707729600000|2024-02-12 09:20:00|9253.09|9253.09|9245.51|9245.51|9256.46|9256.46|9243.42|9243.42|0
1707729900000|2024-02-12 09:25:00|9244.51|9244.51|9239.08|9239.08|9245.33|9245.33|9236.72|9236.72|0
1707730200000|2024-02-12 09:30:00|9238.84|9238.84|9230.97|9230.97|9238.84|9238.84|9225.52|9225.52|0
1707730500000|2024-02-12 09:35:00|9232.97|9232.97|9237.9|9237.9|9242.54|9242.54|9231.97|9231.97|0
1707730800000|2024-02-12 09:40:00|9239.72|9239.72|9230.25|9230.25|9242.4|9242.4|9230.25|9230.25|0
1707731100000|2024-02-12 09:45:00|9228.43|9228.43|9232.8|9232.8|9233.44|9233.44|9226.79|9226.79|0
1707731400000|2024-02-12 09:50:00|9231.8|9231.8|9219.2|9219.2|9231.8|9231.8|9218.44|9218.44|0
1707731700000|2024-02-12 09:55:00|9218.56|9218.56|9223.9|9223.9|9226.9|9226.9|9216.28|9216.28|0
1707732000000|2024-02-12 10:00:00|9224.22|9224.22|9219.27|9219.27|9224.22|9224.22|9216.64|9216.64|0
1707732300000|2024-02-12 10:05:00|9217.27|9217.27|9209.43|9209.43|9217.27|9217.27|9208.75|9208.75|0
1707732600000|2024-02-12 10:10:00|9210.43|9210.43|9216.3|9216.3|9218.67|9218.67|9210.43|9210.43|0
1707732900000|2024-02-12 10:15:00|9216.55|9216.55|9209.96|9209.96|9217.55|9217.55|9209.96|9209.96|0
1707733200000|2024-02-12 10:20:00|9210.08|9210.08|9206.9|9206.9|9211.08|9211.08|9204.6|9204.6|0
1707733500000|2024-02-12 10:25:00|9210.55|9210.55|9210.03|9210.03|9210.67|9210.67|9204.78|9204.78|0
1707733800000|2024-02-12 10:30:00|9209.03|9209.03|9200.82|9200.82|9211.39|9211.39|9200.5|9200.5|0
1707734100000|2024-02-12 10:35:00|9200.94|9200.94|9192.99|9192.99|9200.94|9200.94|9190.99|9190.99|0
1707734400000|2024-02-12 10:40:00|9193.99|9193.99|9189.07|9189.07|9196.41|9196.41|9189.07|9189.07|0
1707734700000|2024-02-12 10:45:00|9192.71|9192.71|9190.65|9190.65|9198.79|9198.79|9190.65|9190.65|0
1707735000000|2024-02-12 10:50:00|9188.83|9188.83|9179.99|9179.99|9189.19|9189.19|9178.49|9178.49|0
1707735300000|2024-02-12 10:55:00|9178.99|9178.99|9173.49|9173.49|9182.76|9182.76|9169.92|9169.92|0
1707735600000|2024-02-12 11:00:00|9174.49|9174.49|9184.5|9184.5|9184.62|9184.62|9174.49|9174.49|0
1707735900000|2024-02-12 11:05:00|9184.38|9184.38|9178.73|9178.73|9185.62|9185.62|9175.67|9175.67|0
1707736200000|2024-02-12 11:10:00|9179.73|9179.73|9176.6|9176.6|9183.09|9183.09|9174.6|9174.6|0
1707736500000|2024-02-12 11:15:00|9178.42|9178.42|9186.27|9186.27|9186.45|9186.45|9178.42|9178.42|0
1707736800000|2024-02-12 11:20:00|9187.27|9187.27|9175.24|9175.24|9187.27|9187.27|9173.24|9173.24|0
1707737100000|2024-02-12 11:25:00|9174.24|9174.24|9172.99|9172.99|9177.24|9177.24|9171.99|9171.99|0
1707737400000|2024-02-12 11:30:00|9171.99|9171.99|9167.05|9167.05|9172.7|9172.7|9166.05|9166.05|0
1707737700000|2024-02-12 11:35:00|9164.05|9164.05|9168.64|9168.64|9171.6|9171.6|9163.42|9163.42|0
1707738000000|2024-02-12 11:40:00|9168.32|9168.32|9168.13|9168.13|9170.32|9170.32|9167.28|9167.28|0
1707738300000|2024-02-12 11:45:00|9167.65|9167.65|9169.77|9169.77|9172.09|9172.09|9166.65|9166.65|0
1707738600000|2024-02-12 11:50:00|9169.45|9169.45|9178.12|9178.12|9179.8|9179.8|9168.96|9168.96|0
1707738900000|2024-02-12 11:55:00|9180.12|9180.12|9177.01|9177.01|9180.3|9180.3|9175.15|9175.15|0
1707739200000|2024-02-12 12:00:00|9178.84|9178.84|9180.26|9180.26|9185.58|9185.58|9178.84|9178.84|0
1707739500000|2024-02-12 12:05:00|9179.26|9179.26|9172.93|9172.93|9179.9|9179.9|9170.79|9170.79|0
1707739800000|2024-02-12 12:10:00|9173.93|9173.93|9173.81|9173.81|9173.93|9173.93|9170.93|9170.93|0
1707740100000|2024-02-12 12:15:00|9174.81|9174.81|9173.58|9173.58|9181.72|9181.72|9173.58|9173.58|0
1707740400000|2024-02-12 12:20:00|9174.58|9174.58|9175.7|9175.7|9177.72|9177.72|9173.58|9173.58|0
1707740700000|2024-02-12 12:25:00|9174.7|9174.7|9175.26|9175.26|9176.94|9176.94|9174.7|9174.7|0
1707741000000|2024-02-12 12:30:00|9176.26|9176.26|9184.17|9184.17|9185.17|9185.17|9176.26|9176.26|0
1707741300000|2024-02-12 12:35:00|9183.17|9183.17|9196.67|9196.67|9199.68|9199.68|9183.17|9183.17|0
1707741600000|2024-02-12 12:40:00|9196.35|9196.35|9186.12|9186.12|9196.35|9196.35|9186.12|9186.12|0
1707741900000|2024-02-12 12:45:00|9186.44|9186.44|9181.47|9181.47|9187.44|9187.44|9180.47|9180.47|0
1707742200000|2024-02-12 12:50:00|9180.47|9180.47|9176.1|9176.1|9183.29|9183.29|9176.1|9176.1|0
1707742500000|2024-02-12 12:55:00|9177.1|9177.1|9168.47|9168.47|9177.22|9177.22|9167.47|9167.47|0
1707742800000|2024-02-12 13:00:00|9169.47|9169.47|9179.85|9179.85|9184.61|9184.61|9169.23|9169.23|0
1707743100000|2024-02-12 13:05:00|9178.85|9178.85|9176.22|9176.22|9181.91|9181.91|9175.34|9175.34|0
1707743400000|2024-02-12 13:10:00|9176.1|9176.1|9162.37|9162.37|9176.66|9176.66|9162.37|9162.37|0
1707743700000|2024-02-12 13:15:00|9161.36|9161.36|9151.6|9151.6|9161.36|9161.36|9148.6|9148.6|0
1707744000000|2024-02-12 13:20:00|9149.78|9149.78|9149.22|9149.22|9150.1|9150.1|9143.39|9143.39|0
1707744300000|2024-02-12 13:25:00|9151.04|9151.04|9163.25|9163.25|9169.07|9169.07|9151.04|9151.04|0
1707744600000|2024-02-12 13:30:00|9167.25|9167.25|9157.49|9157.49|9167.25|9167.25|9157.34|9157.34|0
1707744900000|2024-02-12 13:35:00|9155.67|9155.67|9153.61|9153.61|9155.67|9155.67|9152.61|9152.61|0
1707745200000|2024-02-12 13:40:00|9154.61|9154.61|9160.55|9160.55|9160.55|9160.55|9154.43|9154.43|0
1707745500000|2024-02-12 13:45:00|9162.56|9162.56|9172.83|9172.83|9173.71|9173.71|9162.56|9162.56|0
1707745800000|2024-02-12 13:50:00|9174.83|9174.83|9179.79|9179.79|9179.79|9179.79|9170.84|9170.84|0
1707746100000|2024-02-12 13:55:00|9177.79|9177.79|9173.3|9173.3|9177.79|9177.79|9173.3|9173.3|0
1707746400000|2024-02-12 14:00:00|9176.3|9176.3|9179.91|9179.91|9179.91|9179.91|9174.3|9174.3|0
1707746700000|2024-02-12 14:05:00|9178.09|9178.09|9169.55|9169.55|9178.09|9178.09|9167.55|9167.55|0
1707747000000|2024-02-12 14:10:00|9170.55|9170.55|9177.26|9177.26|9177.87|9177.87|9170.55|9170.55|0
1707747300000|2024-02-12 14:15:00|9177.5|9177.5|9175.52|9175.52|9178.5|9178.5|9174.84|9174.84|0
1707747600000|2024-02-12 14:20:00|9172.52|9172.52|9175.1|9175.1|9175.1|9175.1|9169.84|9169.84|0
1707747900000|2024-02-12 14:25:00|9174.1|9174.1|9176.04|9176.04|9182.61|9182.61|9174.1|9174.1|0
1707748200000|2024-02-12 14:30:00|9177.86|9177.86|9203.29|9203.29|9204.29|9204.29|9176.4|9176.4|0
1707748500000|2024-02-12 14:35:00|9202.29|9202.29|9212.33|9212.33|9212.57|9212.57|9202.29|9202.29|0
1707748800000|2024-02-12 14:40:00|9212.65|9212.65|9200.04|9200.04|9212.65|9212.65|9198.85|9198.85|0
1707749100000|2024-02-12 14:45:00|9199.92|9199.92|9198.64|9198.64|9199.92|9199.92|9192.18|9192.18|0
1707749400000|2024-02-12 14:50:00|9198.77|9198.77|9206.15|9206.15|9207.15|9207.15|9198.77|9198.77|0
1707749700000|2024-02-12 14:55:00|9205.15|9205.15|9201.75|9201.75|9205.49|9205.49|9198.49|9198.49|0
1707750000000|2024-02-12 15:00:00|9201.51|9201.51|9200.69|9200.69|9201.51|9201.51|9198.04|9198.04|0
1707750300000|2024-02-12 15:05:00|9200.52|9200.52|9200.26|9200.26|9201.04|9201.04|9197.06|9197.06|0
1707750600000|2024-02-12 15:10:00|9201.26|9201.26|9201.03|9201.03|9201.84|9201.84|9193.14|9193.14|0
1707750900000|2024-02-12 15:15:00|9202.85|9202.85|9202.54|9202.54|9207.25|9207.25|9200.17|9200.17|0
1707751200000|2024-02-12 15:20:00|9203.54|9203.54|9205.33|9205.33|9206.66|9206.66|9203.02|9203.02|0
1707751500000|2024-02-12 15:25:00|9205.69|9205.69|9205.31|9205.31|9207.14|9207.14|9200.21|9200.21|0
1707751800000|2024-02-12 15:30:00|9207.14|9207.14|9210.3|9210.3|9213.2|9213.2|9204.63|9204.63|0
1707752100000|2024-02-12 15:35:00|9210.18|9210.18|9209|9209|9210.18|9210.18|9207.5|9207.5|0
1707752400000|2024-02-12 15:40:00|9209.32|9209.32|9207.41|9207.41|9209.32|9209.32|9206.45|9206.45|0
1707752700000|2024-02-12 15:45:00|9208.05|9208.05|9216.16|9216.16|9219.22|9219.22|9208.05|9208.05|0
1707753000000|2024-02-12 15:50:00|9215.84|9215.84|9213.99|9213.99|9218.86|9218.86|9213.99|9213.99|0
1707753300000|2024-02-12 15:55:00|9215|9215|9211.15|9211.15|9215|9215|9211.15|9211.15|0
1707753600000|2024-02-12 16:00:00|9210.83|9210.83|9211.74|9211.74|9212.51|9212.51|9208.3|9208.3|0
1707753900000|2024-02-12 16:05:00|9211.86|9211.86|9222.21|9222.21|9222.21|9222.21|9210.86|9210.86|0
1707754200000|2024-02-12 16:10:00|9222.53|9222.53|9228.02|9228.02|9230.54|9230.54|9222.36|9222.36|0
1707754500000|2024-02-12 16:15:00|9227.38|9227.38|9219.43|9219.43|9229.2|9229.2|9217.49|9217.49|0
1707754800000|2024-02-12 16:20:00|9219.11|9219.11|9220.2|9220.2|9222.02|9222.02|9215.37|9215.37|0
1707755100000|2024-02-12 16:25:00|9220.32|9220.32|9218.11|9218.11|9223.38|9223.38|9216.6|9216.6|0
1707812100000|2024-02-13 08:15:00|9181.95|9181.95|9144.53|9144.53|9186.94|9186.94|9144.53|9144.53|0
1707812400000|2024-02-13 08:20:00|9145.53|9145.53|9149.53|9149.53|9150.77|9150.77|9143.03|9143.03|0
1707812700000|2024-02-13 08:25:00|9145.89|9145.89|9153.51|9153.51|9153.51|9153.51|9145.89|9145.89|0
1707813000000|2024-02-13 08:30:00|9151.69|9151.69|9139.7|9139.7|9155.69|9155.69|9139.7|9139.7|0
1707813300000|2024-02-13 08:35:00|9141.02|9141.02|9152.28|9152.28|9152.28|9152.28|9135.06|9135.06|0
1707813600000|2024-02-13 08:40:00|9150.28|9150.28|9141.53|9141.53|9152.1|9152.1|9141.53|9141.53|0
1707813900000|2024-02-13 08:45:00|9142.49|9142.49|9141.99|9141.99|9144.99|9144.99|9135.7|9135.7|0
1707814200000|2024-02-13 08:50:00|9142.12|9142.12|9141.19|9141.19|9143.12|9143.12|9133.87|9133.87|0
1707814500000|2024-02-13 08:55:00|9142.19|9142.19|9138.43|9138.43|9148.62|9148.62|9138.43|9138.43|0
1707814800000|2024-02-13 09:00:00|9137.43|9137.43|9132.24|9132.24|9137.75|9137.75|9132.24|9132.24|0
1707815100000|2024-02-13 09:05:00|9130.42|9130.42|9127.95|9127.95|9131.42|9131.42|9126.77|9126.77|0
1707815400000|2024-02-13 09:10:00|9126.13|9126.13|9119.36|9119.36|9126.13|9126.13|9114.56|9114.56|0
1707815700000|2024-02-13 09:15:00|9118.36|9118.36|9127.75|9127.75|9127.75|9127.75|9116.72|9116.72|0
1707816000000|2024-02-13 09:20:00|9127.87|9127.87|9127.26|9127.26|9128.4|9128.4|9120.6|9120.6|0
1707816300000|2024-02-13 09:25:00|9127.9|9127.9|9132.51|9132.51|9135.31|9135.31|9127.9|9127.9|0
1707816600000|2024-02-13 09:30:00|9131.51|9131.51|9132.79|9132.79|9133.15|9133.15|9124.26|9124.26|0
1707816900000|2024-02-13 09:35:00|9133.11|9133.11|9127.15|9127.15|9133.75|9133.75|9127.15|9127.15|0
1707817200000|2024-02-13 09:40:00|9125.33|9125.33|9123.81|9123.81|9125.33|9125.33|9118.16|9118.16|0
1707817500000|2024-02-13 09:45:00|9126.81|9126.81|9122.31|9122.31|9128.45|9128.45|9122.31|9122.31|0
1707817800000|2024-02-13 09:50:00|9123.31|9123.31|9118.73|9118.73|9123.37|9123.37|9118.73|9118.73|0
1707818100000|2024-02-13 09:55:00|9119.73|9119.73|9113.72|9113.72|9120.05|9120.05|9113.72|9113.72|0
1707818400000|2024-02-13 10:00:00|9112.72|9112.72|9111.09|9111.09|9115.22|9115.22|9108.57|9108.57|0
1707818700000|2024-02-13 10:05:00|9107.44|9107.44|9094.15|9094.15|9107.44|9107.44|9094.15|9094.15|0
1707819000000|2024-02-13 10:10:00|9093.83|9093.83|9090.48|9090.48|9094.95|9094.95|9090.48|9090.48|0
1707819300000|2024-02-13 10:15:00|9090.8|9090.8|9079.45|9079.45|9090.8|9090.8|9076.49|9076.49|0
1707819600000|2024-02-13 10:20:00|9081.45|9081.45|9081.27|9081.27|9089.92|9089.92|9080.45|9080.45|0
1707819900000|2024-02-13 10:25:00|9080.27|9080.27|9076.32|9076.32|9081.4|9081.4|9075.2|9075.2|0
1707820200000|2024-02-13 10:30:00|9077.32|9077.32|9082.63|9082.63|9084.27|9084.27|9077.32|9077.32|0
1707820500000|2024-02-13 10:35:00|9080.63|9080.63|9077.3|9077.3|9081.63|9081.63|9076.26|9076.26|0
1707820800000|2024-02-13 10:40:00|9076.3|9076.3|9073.52|9073.52|9076.3|9076.3|9072.34|9072.34|0
1707821100000|2024-02-13 10:45:00|9073.84|9073.84|9067.4|9067.4|9073.96|9073.96|9066.45|9066.45|0
1707821400000|2024-02-13 10:50:00|9068.41|9068.41|9066.86|9066.86|9075.19|9075.19|9066.4|9066.4|0
1707821700000|2024-02-13 10:55:00|9066.7|9066.7|9065.73|9065.73|9068.87|9068.87|9063.73|9063.73|0
1707822000000|2024-02-13 11:00:00|9065.85|9065.85|9062.46|9062.46|9066.1|9066.1|9060.63|9060.63|0
1707822300000|2024-02-13 11:05:00|9063.46|9063.46|9060.51|9060.51|9066.4|9066.4|9059.69|9059.69|0
1707822600000|2024-02-13 11:10:00|9060.64|9060.64|9058.63|9058.63|9060.64|9060.64|9055.61|9055.61|0
1707822900000|2024-02-13 11:15:00|9058.99|9058.99|9068.11|9068.11|9068.11|9068.11|9058.75|9058.75|0
1707823200000|2024-02-13 11:20:00|9068.43|9068.43|9069.12|9069.12|9069.12|9069.12|9068.11|9068.11|0
1707823500000|2024-02-13 11:25:00|9068.11|9068.11|9064.31|9064.31|9071.06|9071.06|9064.31|9064.31|0
1707823800000|2024-02-13 11:30:00|9062.31|9062.31|9060.65|9060.65|9064.45|9064.45|9060.52|9060.52|0
1707824100000|2024-02-13 11:35:00|9059.65|9059.65|9059.21|9059.21|9059.77|9059.77|9057.12|9057.12|0
1707824400000|2024-02-13 11:40:00|9060.21|9060.21|9064.86|9064.86|9066.53|9066.53|9059.21|9059.21|0
1707824700000|2024-02-13 11:45:00|9063.86|9063.86|9060.57|9060.57|9063.86|9063.86|9060.57|9060.57|0
1707825000000|2024-02-13 11:50:00|9061.57|9061.57|9060.57|9060.57|9063.57|9063.57|9060.57|9060.57|0
1707825300000|2024-02-13 11:55:00|9061.57|9061.57|9063.75|9063.75|9063.75|9063.75|9059.43|9059.43|0
1707825600000|2024-02-13 12:00:00|9064.75|9064.75|9051.4|9051.4|9068.04|9068.04|9051.4|9051.4|0
1707825900000|2024-02-13 12:05:00|9051.15|9051.15|9051.97|9051.97|9053.25|9053.25|9050.11|9050.11|0
1707826200000|2024-02-13 12:10:00|9051.67|9051.67|9070.9|9070.9|9070.9|9070.9|9051.65|9051.65|0
1707826500000|2024-02-13 12:15:00|9071.9|9071.9|9077.31|9077.31|9077.31|9077.31|9071.9|9071.9|0
1707826800000|2024-02-13 12:20:00|9076.99|9076.99|9080.81|9080.81|9080.81|9080.81|9075.85|9075.85|0
1707827100000|2024-02-13 12:25:00|9082.63|9082.63|9083.05|9083.05|9084.88|9084.88|9081.23|9081.23|0
1707827400000|2024-02-13 12:30:00|9084.88|9084.88|9088.04|9088.04|9088.04|9088.04|9079.29|9079.29|0
1707827700000|2024-02-13 12:35:00|9088.52|9088.52|9086.62|9086.62|9088.62|9088.62|9085.67|9085.67|0
1707828000000|2024-02-13 12:40:00|9086.94|9086.94|9089.39|9089.39|9089.39|9089.39|9085.74|9085.74|0
1707828300000|2024-02-13 12:45:00|9088.38|9088.38|9098.92|9098.92|9099.3|9099.3|9086.56|9086.56|0
1707828600000|2024-02-13 12:50:00|9099.92|9099.92|9094.34|9094.34|9099.92|9099.92|9091.87|9091.87|0
1707828900000|2024-02-13 12:55:00|9094.02|9094.02|9089.64|9089.64|9094.34|9094.34|9089.64|9089.64|0
1707829200000|2024-02-13 13:00:00|9089.96|9089.96|9088.34|9088.34|9090.32|9090.32|9084.5|9084.5|0
1707829500000|2024-02-13 13:05:00|9087.34|9087.34|9094.69|9094.69|9094.69|9094.69|9086.98|9086.98|0
1707829800000|2024-02-13 13:10:00|9093.69|9093.69|9088.88|9088.88|9097.65|9097.65|9088.88|9088.88|0
1707830100000|2024-02-13 13:15:00|9087.06|9087.06|9092.11|9092.11|9092.11|9092.11|9087.06|9087.06|0
1707830400000|2024-02-13 13:20:00|9092.23|9092.23|9096.06|9096.06|9096.06|9096.06|9092.23|9092.23|0
1707830700000|2024-02-13 13:25:00|9097.06|9097.06|9096.86|9096.86|9099.4|9099.4|9094.94|9094.94|0
1707831000000|2024-02-13 13:30:00|9097.03|9097.03|9110.38|9110.38|9112.56|9112.56|9074.85|9074.85|0
1707831300000|2024-02-13 13:35:00|9106.74|9106.74|9105.44|9105.44|9112.24|9112.24|9099.13|9099.13|0
1707831600000|2024-02-13 13:40:00|9105.12|9105.12|9102.84|9102.84|9106.68|9106.68|9100.62|9100.62|0
1707831900000|2024-02-13 13:45:00|9106.49|9106.49|9109.32|9109.32|9109.64|9109.64|9105.39|9105.39|0
1707832200000|2024-02-13 13:50:00|9108.6|9108.6|9107.28|9107.28|9109.06|9109.06|9103.71|9103.71|0
1707832500000|2024-02-13 13:55:00|9106.64|9106.64|9109.97|9109.97|9112.78|9112.78|9104.63|9104.63|0
1707832800000|2024-02-13 14:00:00|9108.33|9108.33|9100.29|9100.29|9108.33|9108.33|9100.29|9100.29|0
1707833100000|2024-02-13 14:05:00|9099.97|9099.97|9082.82|9082.82|9100.29|9100.29|9082.82|9082.82|0
1707833400000|2024-02-13 14:10:00|9082.7|9082.7|9065.6|9065.6|9082.7|9082.7|9065.6|9065.6|0
1707833700000|2024-02-13 14:15:00|9064.6|9064.6|9080.84|9080.84|9083.66|9083.66|9063.6|9063.6|0
1707834000000|2024-02-13 14:20:00|9080.96|9080.96|9080.46|9080.46|9083.96|9083.96|9077.31|9077.31|0
1707834300000|2024-02-13 14:25:00|9080.78|9080.78|9086.78|9086.78|9086.78|9086.78|9080.78|9080.78|0
1707834600000|2024-02-13 14:30:00|9085.78|9085.78|9090.72|9090.72|9092.85|9092.85|9082.7|9082.7|0
1707834900000|2024-02-13 14:35:00|9089.4|9089.4|9093.85|9093.85|9095.67|9095.67|9084.76|9084.76|0
1707835200000|2024-02-13 14:40:00|9094.17|9094.17|9092.28|9092.28|9094.49|9094.49|9089.58|9089.58|0
1707835500000|2024-02-13 14:45:00|9092.6|9092.6|9092.97|9092.97|9100.36|9100.36|9092.43|9092.43|0
1707835800000|2024-02-13 14:50:00|9094.98|9094.98|9105.87|9105.87|9106.87|9106.87|9094.66|9094.66|0
1707836100000|2024-02-13 14:55:00|9105.55|9105.55|9101.39|9101.39|9112.19|9112.19|9101.39|9101.39|0
1707836400000|2024-02-13 15:00:00|9101.29|9101.29|9088.83|9088.83|9103.3|9103.3|9088.83|9088.83|0
1707836700000|2024-02-13 15:05:00|9087.83|9087.83|9093.86|9093.86|9096|9096|9086.4|9086.4|0
1707837000000|2024-02-13 15:10:00|9093.54|9093.54|9089.33|9089.33|9095.72|9095.72|9089.01|9089.01|0
1707837300000|2024-02-13 15:15:00|9087.51|9087.51|9086.43|9086.43|9089.14|9089.14|9082.5|9082.5|0
1707837600000|2024-02-13 15:20:00|9087.43|9087.43|9094.2|9094.2|9094.2|9094.2|9087.43|9087.43|0
1707837900000|2024-02-13 15:25:00|9095.2|9095.2|9106.22|9106.22|9107.23|9107.23|9095.2|9095.2|0
1707838200000|2024-02-13 15:30:00|9108.05|9108.05|9105.4|9105.4|9111.68|9111.68|9104.39|9104.39|0
1707838500000|2024-02-13 15:35:00|9103.57|9103.57|9097.24|9097.24|9103.57|9103.57|9097.16|9097.16|0
1707838800000|2024-02-13 15:40:00|9095.42|9095.42|9106.09|9106.09|9106.09|9106.09|9095.42|9095.42|0
1707839100000|2024-02-13 15:45:00|9105.77|9105.77|9098.26|9098.26|9105.77|9105.77|9094.6|9094.6|0
1707839400000|2024-02-13 15:50:00|9099.26|9099.26|9115.07|9115.07|9115.64|9115.64|9099.26|9099.26|0
1707839700000|2024-02-13 15:55:00|9114.07|9114.07|9106.59|9106.59|9114.42|9114.42|9106.59|9106.59|0
1707840000000|2024-02-13 16:00:00|9107.59|9107.59|9112.34|9112.34|9115.6|9115.6|9107.59|9107.59|0
1707840300000|2024-02-13 16:05:00|9113.34|9113.34|9118.36|9118.36|9118.36|9118.36|9112.22|9112.22|0
1707840600000|2024-02-13 16:10:00|9118.04|9118.04|9121.69|9121.69|9124.92|9124.92|9118.04|9118.04|0
1707840900000|2024-02-13 16:15:00|9120.69|9120.69|9119.05|9119.05|9120.69|9120.69|9114.27|9114.27|0
1707841200000|2024-02-13 16:20:00|9118.93|9118.93|9114.13|9114.13|9119.75|9119.75|9113.63|9113.63|0
1707841500000|2024-02-13 16:25:00|9115.13|9115.13|9108.45|9108.45|9115.94|9115.94|9108.21|9108.21|0
1707898500000|2024-02-14 08:15:00|9202.2|9202.2|9204.95|9204.95|9205.85|9205.85|9192.76|9192.76|0
1707898800000|2024-02-14 08:20:00|9214.07|9214.07|9210.9|9210.9|9214.07|9214.07|9205.4|9205.4|0
1707899100000|2024-02-14 08:25:00|9213.91|9213.91|9218.68|9218.68|9228.81|9228.81|9213.91|9213.91|0
1707899400000|2024-02-14 08:30:00|9218.04|9218.04|9215.65|9215.65|9229.95|9229.95|9215.65|9215.65|0
1707899700000|2024-02-14 08:35:00|9215.01|9215.01|9212.99|9212.99|9215.01|9215.01|9192.37|9192.37|0
1707900000000|2024-02-14 08:40:00|9214.99|9214.99|9213.43|9213.43|9226.12|9226.12|9210.82|9210.82|0
1707900300000|2024-02-14 08:45:00|9209.78|9209.78|9210.58|9210.58|9213.81|9213.81|9206.54|9206.54|0
1707900600000|2024-02-14 08:50:00|9209.58|9209.58|9203|9203|9212.63|9212.63|9201.36|9201.36|0
1707900900000|2024-02-14 08:55:00|9201.18|9201.18|9215.99|9215.99|9215.99|9215.99|9201.18|9201.18|0
1707901200000|2024-02-14 09:00:00|9216.99|9216.99|9223.9|9223.9|9229.71|9229.71|9216.99|9216.99|0
1707901500000|2024-02-14 09:05:00|9225.73|9225.73|9227.8|9227.8|9227.8|9227.8|9221.72|9221.72|0
1707901800000|2024-02-14 09:10:00|9227.92|9227.92|9231.19|9231.19|9232.25|9232.25|9225.42|9225.42|0
1707902100000|2024-02-14 09:15:00|9230.23|9230.23|9229.62|9229.62|9230.23|9230.23|9221.12|9221.12|0
1707902400000|2024-02-14 09:20:00|9226.62|9226.62|9221.32|9221.32|9229.12|9229.12|9220.96|9220.96|0
1707902700000|2024-02-14 09:25:00|9224.97|9224.97|9219.1|9219.1|9224.97|9224.97|9216.28|9216.28|0
1707903000000|2024-02-14 09:30:00|9219.42|9219.42|9226.03|9226.03|9226.03|9226.03|9216.6|9216.6|0
1707903300000|2024-02-14 09:35:00|9224.2|9224.2|9215.39|9215.39|9226.85|9226.85|9215.39|9215.39|0
1707903600000|2024-02-14 09:40:00|9213.39|9213.39|9212.07|9212.07|9213.39|9213.39|9211.71|9211.71|0
1707903900000|2024-02-14 09:45:00|9212.71|9212.71|9223.89|9223.89|9223.89|9223.89|9212.71|9212.71|0
1707904200000|2024-02-14 09:50:00|9224.13|9224.13|9233.61|9233.61|9233.61|9233.61|9223.65|9223.65|0
1707904500000|2024-02-14 09:55:00|9233.41|9233.41|9230.15|9230.15|9235.03|9235.03|9230.03|9230.03|0
1707904800000|2024-02-14 10:00:00|9228.15|9228.15|9245.63|9245.63|9245.63|9245.63|9228.15|9228.15|0
1707905100000|2024-02-14 10:05:00|9246.63|9246.63|9259.3|9259.3|9286.45|9286.45|9246.63|9246.63|0
1707905400000|2024-02-14 10:10:00|9257.48|9257.48|9269.77|9269.77|9271.28|9271.28|9256.72|9256.72|0
1707905700000|2024-02-14 10:15:00|9268.77|9268.77|9264.08|9264.08|9271.54|9271.54|9260.14|9260.14|0
1707906000000|2024-02-14 10:20:00|9265.08|9265.08|9264.19|9264.19|9274.42|9274.42|9264.19|9264.19|0
1707906300000|2024-02-14 10:25:00|9264.43|9264.43|9263.91|9263.91|9268.8|9268.8|9261.77|9261.77|0
1707906600000|2024-02-14 10:30:00|9263.55|9263.55|9260.79|9260.79|9265.1|9265.1|9260.47|9260.47|0
1707906900000|2024-02-14 10:35:00|9260.43|9260.43|9264.07|9264.07|9264.07|9264.07|9258.83|9258.83|0
1707907200000|2024-02-14 10:40:00|9263.75|9263.75|9268.79|9268.79|9270.24|9270.24|9262.91|9262.91|0
1707907500000|2024-02-14 10:45:00|9268.91|9268.91|9271.94|9271.94|9271.94|9271.94|9267.91|9267.91|0
1707907800000|2024-02-14 10:50:00|9273.76|9273.76|9280.15|9280.15|9281.27|9281.27|9273.76|9273.76|0
1707908100000|2024-02-14 10:55:00|9281.97|9281.97|9288.15|9288.15|9290.29|9290.29|9281.97|9281.97|0
1707908400000|2024-02-14 11:00:00|9288.47|9288.47|9284.48|9284.48|9290.15|9290.15|9284.31|9284.31|0
1707908700000|2024-02-14 11:05:00|9283.48|9283.48|9281.49|9281.49|9284.31|9284.31|9277.01|9277.01|0
1707909000000|2024-02-14 11:10:00|9279.67|9279.67|9274.5|9274.5|9281.49|9281.49|9274.5|9274.5|0
1707909300000|2024-02-14 11:15:00|9273.5|9273.5|9281.33|9281.33|9281.33|9281.33|9269.86|9269.86|0
1707909600000|2024-02-14 11:20:00|9281.65|9281.65|9274.76|9274.76|9281.65|9281.65|9271.11|9271.11|0
1707909900000|2024-02-14 11:25:00|9275.07|9275.07|9283.37|9283.37|9283.37|9283.37|9275.07|9275.07|0
1707910200000|2024-02-14 11:30:00|9283.5|9283.5|9280.06|9280.06|9284.64|9284.64|9279.99|9279.99|0
1707910500000|2024-02-14 11:35:00|9281.88|9281.88|9280.11|9280.11|9282.88|9282.88|9280.11|9280.11|0
1707910800000|2024-02-14 11:40:00|9279.99|9279.99|9286.97|9286.97|9286.97|9286.97|9276.73|9276.73|0
1707911100000|2024-02-14 11:45:00|9286.65|9286.65|9288.28|9288.28|9288.6|9288.6|9285.65|9285.65|0
1707911400000|2024-02-14 11:50:00|9288.6|9288.6|9283.13|9283.13|9289.6|9289.6|9283.13|9283.13|0
1707911700000|2024-02-14 11:55:00|9282.13|9282.13|9295.86|9295.86|9295.86|9295.86|9281.95|9281.95|0
1707912000000|2024-02-14 12:00:00|9296.86|9296.86|9290.42|9290.42|9297.5|9297.5|9290.42|9290.42|0
1707912300000|2024-02-14 12:05:00|9289.42|9289.42|9293.2|9293.2|9296.21|9296.21|9289.22|9289.22|0
1707912600000|2024-02-14 12:10:00|9291.38|9291.38|9291.35|9291.35|9291.52|9291.52|9288.88|9288.88|0
1707912900000|2024-02-14 12:15:00|9291.03|9291.03|9300.93|9300.93|9305.21|9305.21|9290.89|9290.89|0
1707913200000|2024-02-14 12:20:00|9300.61|9300.61|9305.53|9305.53|9305.53|9305.53|9297.24|9297.24|0
1707913500000|2024-02-14 12:25:00|9306.53|9306.53|9305.35|9305.35|9307.86|9307.86|9303.03|9303.03|0
1707913800000|2024-02-14 12:30:00|9305.47|9305.47|9308.22|9308.22|9308.22|9308.22|9301.51|9301.51|0
1707914100000|2024-02-14 12:35:00|9307.22|9307.22|9306.22|9306.22|9310.87|9310.87|9305.4|9305.4|0
1707914400000|2024-02-14 12:40:00|9307.22|9307.22|9308.18|9308.18|9309.28|9309.28|9306.22|9306.22|0
1707914700000|2024-02-14 12:45:00|9308.3|9308.3|9309.63|9309.63|9309.63|9309.63|9308.3|9308.3|0
1707915000000|2024-02-14 12:50:00|9311.45|9311.45|9313.46|9313.46|9314.45|9314.45|9309.61|9309.61|0
1707915300000|2024-02-14 12:55:00|9312.46|9312.46|9314.58|9314.58|9315.53|9315.53|9312.26|9312.26|0
1707915600000|2024-02-14 13:00:00|9316.4|9316.4|9314.13|9314.13|9320.19|9320.19|9313.13|9313.13|0
1707915900000|2024-02-14 13:05:00|9313.81|9313.81|9299.95|9299.95|9313.81|9313.81|9295.48|9295.48|0
1707916200000|2024-02-14 13:10:00|9299.31|9299.31|9290.68|9290.68|9300.95|9300.95|9290.68|9290.68|0
1707916500000|2024-02-14 13:15:00|9291.68|9291.68|9287.44|9287.44|9291.68|9291.68|9286.44|9286.44|0
1707916800000|2024-02-14 13:20:00|9289.44|9289.44|9296.73|9296.73|9296.73|9296.73|9289.44|9289.44|0
1707917100000|2024-02-14 13:25:00|9294.91|9294.91|9303.19|9303.19|9303.19|9303.19|9292.76|9292.76|0
1707917400000|2024-02-14 13:30:00|9302.79|9302.79|9298.43|9298.43|9302.79|9302.79|9298.13|9298.13|0
1707917700000|2024-02-14 13:35:00|9298.19|9298.19|9299.57|9299.57|9299.57|9299.57|9298.19|9298.19|0
1707918000000|2024-02-14 13:40:00|9299.25|9299.25|9302.58|9302.58|9302.58|9302.58|9297.25|9297.25|0
1707918300000|2024-02-14 13:45:00|9303.22|9303.22|9309.59|9309.59|9311.53|9311.53|9303.22|9303.22|0
1707918600000|2024-02-14 13:50:00|9307.59|9307.59|9300.04|9300.04|9309.39|9309.39|9300.04|9300.04|0
1707918900000|2024-02-14 13:55:00|9298.22|9298.22|9299.21|9299.21|9302.67|9302.67|9297.33|9297.33|0
1707919200000|2024-02-14 14:00:00|9298.21|9298.21|9293.88|9293.88|9300.03|9300.03|9293.88|9293.88|0
1707919500000|2024-02-14 14:05:00|9293.56|9293.56|9288.49|9288.49|9295.51|9295.51|9286.67|9286.67|0
1707919800000|2024-02-14 14:10:00|9286.67|9286.67|9289.69|9289.69|9291.45|9291.45|9286.54|9286.54|0
1707920100000|2024-02-14 14:15:00|9289.37|9289.37|9281.35|9281.35|9290.37|9290.37|9281.35|9281.35|0
1707920400000|2024-02-14 14:20:00|9281.47|9281.47|9283.85|9283.85|9284.05|9284.05|9277.7|9277.7|0
1707920700000|2024-02-14 14:25:00|9282.85|9282.85|9285.79|9285.79|9285.79|9285.79|9282.85|9282.85|0
1707921000000|2024-02-14 14:30:00|9285.91|9285.91|9284.72|9284.72|9287.16|9287.16|9280.19|9280.19|0
1707921300000|2024-02-14 14:35:00|9282.9|9282.9|9278.67|9278.67|9282.9|9282.9|9275.49|9275.49|0
1707921600000|2024-02-14 14:40:00|9276.85|9276.85|9276.51|9276.51|9278.17|9278.17|9270.8|9270.8|0
1707921900000|2024-02-14 14:45:00|9278.33|9278.33|9272.45|9272.45|9284.74|9284.74|9271.63|9271.63|0
1707922200000|2024-02-14 14:50:00|9272.57|9272.57|9283.44|9283.44|9283.44|9283.44|9271.77|9271.77|0
1707922500000|2024-02-14 14:55:00|9283.12|9283.12|9283.52|9283.52|9284.57|9284.57|9282.3|9282.3|0
1707922800000|2024-02-14 15:00:00|9282.52|9282.52|9271.91|9271.91|9282.64|9282.64|9271.91|9271.91|0
1707923100000|2024-02-14 15:05:00|9271.79|9271.79|9283.73|9283.73|9285.37|9285.37|9267.79|9267.79|0
1707923400000|2024-02-14 15:10:00|9281.91|9281.91|9284.97|9284.97|9285.53|9285.53|9280.56|9280.56|0
1707923700000|2024-02-14 15:15:00|9285.21|9285.21|9286.01|9286.01|9288.05|9288.05|9285.21|9285.21|0
1707924000000|2024-02-14 15:20:00|9286.33|9286.33|9282.87|9282.87|9287.01|9287.01|9278.55|9278.55|0
1707924300000|2024-02-14 15:25:00|9284.69|9284.69|9287.83|9287.83|9290.66|9290.66|9284.69|9284.69|0
1707924600000|2024-02-14 15:30:00|9288.84|9288.84|9283.23|9283.23|9288.84|9288.84|9281.08|9281.08|0
1707924900000|2024-02-14 15:35:00|9282.91|9282.91|9280.9|9280.9|9282.91|9282.91|9277.89|9277.89|0
1707925200000|2024-02-14 15:40:00|9280.58|9280.58|9276.76|9276.76|9280.58|9280.58|9275.75|9275.75|0
1707925500000|2024-02-14 15:45:00|9277.01|9277.01|9283.47|9283.47|9284.03|9284.03|9274.18|9274.18|0
1707925800000|2024-02-14 15:50:00|9283.15|9283.15|9280.38|9280.38|9285.34|9285.34|9280.38|9280.38|0
1707926100000|2024-02-14 15:55:00|9280.25|9280.25|9273.86|9273.86|9282.38|9282.38|9273.86|9273.86|0
1707926400000|2024-02-14 16:00:00|9272.86|9272.86|9263.72|9263.72|9272.86|9272.86|9263.72|9263.72|0
1707926700000|2024-02-14 16:05:00|9261.72|9261.72|9260.04|9260.04|9263.54|9263.54|9258.04|9258.04|0
1707927000000|2024-02-14 16:10:00|9261.04|9261.04|9263.65|9263.65|9264.01|9264.01|9261.04|9261.04|0
1707927300000|2024-02-14 16:15:00|9263.53|9263.53|9260.96|9260.96|9264.65|9264.65|9258.96|9258.96|0
1707927600000|2024-02-14 16:20:00|9261.2|9261.2|9259.84|9259.84|9263.03|9263.03|9257.94|9257.94|0
1707927900000|2024-02-14 16:25:00|9257.9|9257.9|9249.21|9249.21|9257.9|9257.9|9246.79|9246.79|0
1707984900000|2024-02-15 08:15:00|9445.17|9445.17|9416.08|9416.08|9450.28|9450.28|9408.29|9408.29|0
1707985200000|2024-02-15 08:20:00|9416.2|9416.2|9436.08|9436.08|9436.08|9436.08|9415.05|9415.05|0
1707985500000|2024-02-15 08:25:00|9437.08|9437.08|9449.26|9449.26|9450.22|9450.22|9435.58|9435.58|0
1707985800000|2024-02-15 08:30:00|9447.43|9447.43|9435.1|9435.1|9447.43|9447.43|9429.63|9429.63|0
1707986100000|2024-02-15 08:35:00|9437.1|9437.1|9432.68|9432.68|9438.96|9438.96|9417.2|9417.2|0
1707986400000|2024-02-15 08:40:00|9434.68|9434.68|9425.68|9425.68|9435.32|9435.32|9423.85|9423.85|0
1707986700000|2024-02-15 08:45:00|9432.96|9432.96|9438.57|9438.57|9444.21|9444.21|9429.32|9429.32|0
1707987000000|2024-02-15 08:50:00|9438.25|9438.25|9427.73|9427.73|9442.95|9442.95|9425.73|9425.73|0
1707987300000|2024-02-15 08:55:00|9425.91|9425.91|9426.71|9426.71|9428.53|9428.53|9408.95|9408.95|0
1707987600000|2024-02-15 09:00:00|9426.95|9426.95|9437.69|9437.69|9438.69|9438.69|9425.65|9425.65|0
1707987900000|2024-02-15 09:05:00|9437.37|9437.37|9422.52|9422.52|9450|9450|9422.52|9422.52|0
1707988200000|2024-02-15 09:10:00|9420.7|9420.7|9409.94|9409.94|9421.52|9421.52|9407.87|9407.87|0
1707988500000|2024-02-15 09:15:00|9411.94|9411.94|9413.28|9413.28|9416.59|9416.59|9408.37|9408.37|0
1707988800000|2024-02-15 09:20:00|9415.1|9415.1|9411.28|9411.28|9423.16|9423.16|9410.28|9410.28|0
1707989100000|2024-02-15 09:25:00|9410.64|9410.64|9417.99|9417.99|9420.61|9420.61|9408.82|9408.82|0
1707989400000|2024-02-15 09:30:00|9416.17|9416.17|9414.09|9414.09|9422.27|9422.27|9414.09|9414.09|0
1707989700000|2024-02-15 09:35:00|9413.09|9413.09|9399.49|9399.49|9413.33|9413.33|9399.49|9399.49|0
1707990000000|2024-02-15 09:40:00|9399.17|9399.17|9398.82|9398.82|9404.51|9404.51|9396.04|9396.04|0
1707990300000|2024-02-15 09:45:00|9402.46|9402.46|9389.68|9389.68|9403.1|9403.1|9388.48|9388.48|0
1707990600000|2024-02-15 09:50:00|9389.36|9389.36|9379.7|9379.7|9389.36|9389.36|9376.95|9376.95|0
1707990900000|2024-02-15 09:55:00|9378.7|9378.7|9384.62|9384.62|9384.62|9384.62|9376.43|9376.43|0
1707991200000|2024-02-15 10:00:00|9382.62|9382.62|9385.58|9385.58|9390.91|9390.91|9378.48|9378.48|0
1707991500000|2024-02-15 10:05:00|9385.9|9385.9|9380.3|9380.3|9388.15|9388.15|9379.94|9379.94|0
1707991800000|2024-02-15 10:10:00|9378.48|9378.48|9384.31|9384.31|9385.37|9385.37|9374.44|9374.44|0
1707992100000|2024-02-15 10:15:00|9386.31|9386.31|9377.12|9377.12|9386.31|9386.31|9376.8|9376.8|0
1707992400000|2024-02-15 10:20:00|9376.8|9376.8|9363.22|9363.22|9376.8|9376.8|9363.22|9363.22|0
1707992700000|2024-02-15 10:25:00|9361.4|9361.4|9358.26|9358.26|9367.33|9367.33|9355.57|9355.57|0
1707993000000|2024-02-15 10:30:00|9353.43|9353.43|9355.43|9355.43|9357.44|9357.44|9350.11|9350.11|0
1707993300000|2024-02-15 10:35:00|9356.07|9356.07|9343.3|9343.3|9356.07|9356.07|9341.16|9341.16|0
1707993600000|2024-02-15 10:40:00|9344.3|9344.3|9344.27|9344.27|9349.41|9349.41|9341.98|9341.98|0
1707993900000|2024-02-15 10:45:00|9343.27|9343.27|9358.65|9358.65|9359.65|9359.65|9343.27|9343.27|0
1707994200000|2024-02-15 10:50:00|9357.65|9357.65|9365.46|9365.46|9367.28|9367.28|9354.19|9354.19|0
1707994500000|2024-02-15 10:55:00|9365.78|9365.78|9373.01|9373.01|9375.97|9375.97|9364.78|9364.78|0
1707994800000|2024-02-15 11:00:00|9376.65|9376.65|9383.15|9383.15|9389.37|9389.37|9376.29|9376.29|0
1707995100000|2024-02-15 11:05:00|9382.15|9382.15|9379.54|9379.54|9382.15|9382.15|9377.51|9377.51|0
1707995400000|2024-02-15 11:10:00|9379.67|9379.67|9373.3|9373.3|9380.43|9380.43|9372.62|9372.62|0
1707995700000|2024-02-15 11:15:00|9375.13|9375.13|9369.3|9369.3|9375.77|9375.77|9369.3|9369.3|0
1707996000000|2024-02-15 11:20:00|9370.3|9370.3|9369.38|9369.38|9372.38|9372.38|9369.06|9369.06|0
1707996300000|2024-02-15 11:25:00|9371.2|9371.2|9381.88|9381.88|9382.2|9382.2|9371.2|9371.2|0
1707996600000|2024-02-15 11:30:00|9382.2|9382.2|9380.64|9380.64|9382.83|9382.83|9378.37|9378.37|0
1707996900000|2024-02-15 11:35:00|9380.98|9380.98|9380.2|9380.2|9381.52|9381.52|9378.64|9378.64|0
1707997200000|2024-02-15 11:40:00|9380.37|9380.37|9386.02|9386.02|9386.02|9386.02|9380.37|9380.37|0
1707997500000|2024-02-15 11:45:00|9385.01|9385.01|9387.02|9387.02|9390.84|9390.84|9382.55|9382.55|0
1707997800000|2024-02-15 11:50:00|9384.01|9384.01|9391.76|9391.76|9391.76|9391.76|9382.19|9382.19|0
1707998100000|2024-02-15 11:55:00|9391.44|9391.44|9388.93|9388.93|9391.88|9391.88|9388.93|9388.93|0
1707998400000|2024-02-15 12:00:00|9388.61|9388.61|9382.04|9382.04|9391.61|9391.61|9382.04|9382.04|0
1707998700000|2024-02-15 12:05:00|9383.04|9383.04|9376.09|9376.09|9383.94|9383.94|9374.35|9374.35|0
1707999000000|2024-02-15 12:10:00|9375.09|9375.09|9372.53|9372.53|9376.43|9376.43|9372.53|9372.53|0
1707999300000|2024-02-15 12:15:00|9373.53|9373.53|9378.13|9378.13|9378.77|9378.77|9373.53|9373.53|0
1707999600000|2024-02-15 12:20:00|9379.95|9379.95|9381.88|9381.88|9382.42|9382.42|9378.87|9378.87|0
1707999900000|2024-02-15 12:25:00|9380.88|9380.88|9380.88|9380.88|9382.2|9382.2|9380.88|9380.88|0
1708000200000|2024-02-15 12:30:00|9380.54|9380.54|9378.01|9378.01|9381.62|9381.62|9376.84|9376.84|0
1708000500000|2024-02-15 12:35:00|9377.77|9377.77|9387.78|9387.78|9387.78|9387.78|9377.45|9377.45|0
1708000800000|2024-02-15 12:40:00|9387.41|9387.41|9381.28|9381.28|9387.41|9387.41|9379.45|9379.45|0
1708001100000|2024-02-15 12:45:00|9381.6|9381.6|9379.72|9379.72|9381.6|9381.6|9377.6|9377.6|0
1708001400000|2024-02-15 12:50:00|9377.72|9377.72|9376.34|9376.34|9379.78|9379.78|9374.51|9374.51|0
1708001700000|2024-02-15 12:55:00|9374.51|9374.51|9369.31|9369.31|9374.51|9374.51|9364.62|9364.62|0
1708002000000|2024-02-15 13:00:00|9366.31|9366.31|9377.34|9377.34|9377.34|9377.34|9366.31|9366.31|0
1708002300000|2024-02-15 13:05:00|9375.51|9375.51|9374.63|9374.63|9377.34|9377.34|9372.17|9372.17|0
1708002600000|2024-02-15 13:10:00|9375.63|9375.63|9380.6|9380.6|9380.6|9380.6|9374.63|9374.63|0
1708002900000|2024-02-15 13:15:00|9380.28|9380.28|9380.45|9380.45|9381.28|9381.28|9377.45|9377.45|0
1708003200000|2024-02-15 13:20:00|9379.45|9379.45|9390.33|9390.33|9390.33|9390.33|9375.37|9375.37|0
1708003500000|2024-02-15 13:25:00|9392.16|9392.16|9397.97|9397.97|9397.97|9397.97|9390.16|9390.16|0
1708003800000|2024-02-15 13:30:00|9397.85|9397.85|9383.03|9383.03|9402.82|9402.82|9382.48|9382.48|0
1708004100000|2024-02-15 13:35:00|9378.02|9378.02|9372.55|9372.55|9379.52|9379.52|9371.23|9371.23|0
1708004400000|2024-02-15 13:40:00|9373.55|9373.55|9372.88|9372.88|9381.52|9381.52|9372.55|9372.55|0
1708004700000|2024-02-15 13:45:00|9371.88|9371.88|9368.21|9368.21|9374.57|9374.57|9368.21|9368.21|0
1708005000000|2024-02-15 13:50:00|9368.38|9368.38|9374.23|9374.23|9374.23|9374.23|9364.56|9364.56|0
1708005300000|2024-02-15 13:55:00|9374.55|9374.55|9383.18|9383.18|9385.12|9385.12|9374.55|9374.55|0
1708005600000|2024-02-15 14:00:00|9382.17|9382.17|9377.09|9377.09|9384.18|9384.18|9375.03|9375.03|0
1708005900000|2024-02-15 14:05:00|9376.97|9376.97|9374.6|9374.6|9376.97|9376.97|9372.33|9372.33|0
1708006200000|2024-02-15 14:10:00|9374.72|9374.72|9373.34|9373.34|9378.89|9378.89|9373.34|9373.34|0
1708006500000|2024-02-15 14:15:00|9373.68|9373.68|9380.51|9380.51|9382.95|9382.95|9369.86|9369.86|0
1708006800000|2024-02-15 14:20:00|9382.33|9382.33|9393.82|9393.82|9397.71|9397.71|9381.63|9381.63|0
1708007100000|2024-02-15 14:25:00|9391.99|9391.99|9384.75|9384.75|9391.99|9391.99|9379.92|9379.92|0
1708007400000|2024-02-15 14:30:00|9385.07|9385.07|9369.47|9369.47|9390.97|9390.97|9367.12|9367.12|0
1708007700000|2024-02-15 14:35:00|9369.79|9369.79|9371.61|9371.61|9384.15|9384.15|9369.79|9369.79|0
1708008000000|2024-02-15 14:40:00|9369.79|9369.79|9348.08|9348.08|9369.79|9369.79|9346.76|9346.76|0
1708008300000|2024-02-15 14:45:00|9345.08|9345.08|9352.75|9352.75|9355.25|9355.25|9342.14|9342.14|0
1708008600000|2024-02-15 14:50:00|9353.75|9353.75|9349.26|9349.26|9359.22|9359.22|9345.61|9345.61|0
1708008900000|2024-02-15 14:55:00|9347.26|9347.26|9347.36|9347.36|9351|9351|9343.49|9343.49|0
1708009200000|2024-02-15 15:00:00|9347.68|9347.68|9356.39|9356.39|9361.4|9361.4|9347.68|9347.68|0
1708009500000|2024-02-15 15:05:00|9356.26|9356.26|9357.56|9357.56|9359.56|9359.56|9353.09|9353.09|0
1708009800000|2024-02-15 15:10:00|9359.56|9359.56|9353.08|9353.08|9360.61|9360.61|9352.2|9352.2|0
1708010100000|2024-02-15 15:15:00|9354.9|9354.9|9361.89|9361.89|9364.71|9364.71|9353.2|9353.2|0
1708010400000|2024-02-15 15:20:00|9359.88|9359.88|9368.5|9368.5|9370.36|9370.36|9359.88|9359.88|0
1708010700000|2024-02-15 15:25:00|9366.49|9366.49|9358.09|9358.09|9371.14|9371.14|9356.08|9356.08|0
1708011000000|2024-02-15 15:30:00|9359.09|9359.09|9361.78|9361.78|9364.69|9364.69|9357.73|9357.73|0
1708011300000|2024-02-15 15:35:00|9363.78|9363.78|9365.73|9365.73|9367.43|9367.43|9360.9|9360.9|0
1708011600000|2024-02-15 15:40:00|9365.41|9365.41|9367.27|9367.27|9369.95|9369.95|9361.8|9361.8|0
1708011900000|2024-02-15 15:45:00|9368.27|9368.27|9366.51|9366.51|9371.83|9371.83|9366.51|9366.51|0
1708012200000|2024-02-15 15:50:00|9367.51|9367.51|9366.49|9366.49|9370.33|9370.33|9365.49|9365.49|0
1708012500000|2024-02-15 15:55:00|9366.61|9366.61|9358.56|9358.56|9366.61|9366.61|9355.85|9355.85|0
1708012800000|2024-02-15 16:00:00|9358.68|9358.68|9353.01|9353.01|9361.13|9361.13|9353.01|9353.01|0
1708013100000|2024-02-15 16:05:00|9353.37|9353.37|9350.06|9350.06|9354.57|9354.57|9347.44|9347.44|0
1708013400000|2024-02-15 16:10:00|9349.06|9349.06|9350.06|9350.06|9351.92|9351.92|9348.58|9348.58|0
1708013700000|2024-02-15 16:15:00|9349.93|9349.93|9347.13|9347.13|9349.93|9349.93|9342.89|9342.89|0
1708014000000|2024-02-15 16:20:00|9348.13|9348.13|9344.35|9344.35|9348.57|9348.57|9338.97|9338.97|0
1708014300000|2024-02-15 16:25:00|9344.23|9344.23|9340.35|9340.35|9348.93|9348.93|9340.35|9340.35|0
1708071300000|2024-02-16 08:15:00|9360.93|9360.93|9383.6|9383.6|9383.6|9383.6|9359.93|9359.93|0
1708071600000|2024-02-16 08:20:00|9383.92|9383.92|9376.9|9376.9|9384.56|9384.56|9369.83|9369.83|0
1708071900000|2024-02-16 08:25:00|9378.9|9378.9|9365.6|9365.6|9383.76|9383.76|9365.6|9365.6|0
1708072200000|2024-02-16 08:30:00|9366.6|9366.6|9347.46|9347.46|9366.6|9366.6|9346.26|9346.26|0
1708072500000|2024-02-16 08:35:00|9349.28|9349.28|9347.98|9347.98|9352.22|9352.22|9339.75|9339.75|0
1708072800000|2024-02-16 08:40:00|9346.98|9346.98|9333.26|9333.26|9346.98|9346.98|9328.9|9328.9|0
1708073100000|2024-02-16 08:45:00|9334.26|9334.26|9333.57|9333.57|9339.17|9339.17|9332.94|9332.94|0
1708073400000|2024-02-16 08:50:00|9335.57|9335.57|9357.4|9357.4|9357.4|9357.4|9335.57|9335.57|0
1708073700000|2024-02-16 08:55:00|9356.76|9356.76|9358.64|9358.64|9359.44|9359.44|9348.97|9348.97|0
1708074000000|2024-02-16 09:00:00|9360.46|9360.46|9373.09|9373.09|9373.09|9373.09|9360.17|9360.17|0
1708074300000|2024-02-16 09:05:00|9373.33|9373.33|9360.15|9360.15|9374.33|9374.33|9360.15|9360.15|0
1708074600000|2024-02-16 09:10:00|9354.69|9354.69|9352.28|9352.28|9355.39|9355.39|9349.1|9349.1|0
1708074900000|2024-02-16 09:15:00|9351.96|9351.96|9335.39|9335.39|9351.96|9351.96|9335.39|9335.39|0
1708075200000|2024-02-16 09:20:00|9334.39|9334.39|9345.46|9345.46|9345.82|9345.82|9330.24|9330.24|0
1708075500000|2024-02-16 09:25:00|9344.46|9344.46|9344.82|9344.82|9347.14|9347.14|9342.81|9342.81|0
1708075800000|2024-02-16 09:30:00|9342.99|9342.99|9352.87|9352.87|9352.87|9352.87|9342.99|9342.99|0
1708076100000|2024-02-16 09:35:00|9351.87|9351.87|9350.61|9350.61|9354.29|9354.29|9350.29|9350.29|0
1708076400000|2024-02-16 09:40:00|9349.61|9349.61|9348.11|9348.11|9354.57|9354.57|9348.11|9348.11|0
1708076700000|2024-02-16 09:45:00|9347.1|9347.1|9348.3|9348.3|9351.07|9351.07|9346.1|9346.1|0
1708077000000|2024-02-16 09:50:00|9349.3|9349.3|9346.33|9346.33|9350|9350|9346.01|9346.01|0
1708077300000|2024-02-16 09:55:00|9346.01|9346.01|9336.49|9336.49|9348.16|9348.16|9335.49|9335.49|0
1708077600000|2024-02-16 10:00:00|9336.24|9336.24|9344.55|9344.55|9346.55|9346.55|9336.24|9336.24|0
1708077900000|2024-02-16 10:05:00|9344.79|9344.79|9348.98|9348.98|9352.08|9352.08|9344.54|9344.54|0
1708078200000|2024-02-16 10:10:00|9348.86|9348.86|9349.1|9349.1|9349.1|9349.1|9348.86|9348.86|0
1708078500000|2024-02-16 10:15:00|9350.1|9350.1|9351.78|9351.78|9360.91|9360.91|9341.35|9341.35|0
1708078800000|2024-02-16 10:20:00|9349.96|9349.96|9350.21|9350.21|9350.96|9350.96|9342.18|9342.18|0
1708079100000|2024-02-16 10:25:00|9348.21|9348.21|9346.94|9346.94|9352.23|9352.23|9344.62|9344.62|0
1708079400000|2024-02-16 10:30:00|9346.62|9346.62|9350.95|9350.95|9356.23|9356.23|9345.16|9345.16|0
1708079700000|2024-02-16 10:35:00|9351.95|9351.95|9363.16|9363.16|9363.16|9363.16|9348.72|9348.72|0
1708080000000|2024-02-16 10:40:00|9361.34|9361.34|9357.37|9357.37|9361.83|9361.83|9355.55|9355.55|0
1708080300000|2024-02-16 10:45:00|9355.55|9355.55|9357.83|9357.83|9357.83|9357.83|9347.24|9347.24|0
1708080600000|2024-02-16 10:50:00|9353.57|9353.57|9350.12|9350.12|9360.85|9360.85|9348.87|9348.87|0
1708080900000|2024-02-16 10:55:00|9348.8|9348.8|9345.03|9345.03|9351.82|9351.82|9340.14|9340.14|0
1708081200000|2024-02-16 11:00:00|9344.71|9344.71|9350.11|9350.11|9351.11|9351.11|9339.57|9339.57|0
1708081500000|2024-02-16 11:05:00|9350.43|9350.43|9367.31|9367.31|9367.31|9367.31|9350.43|9350.43|0
1708081800000|2024-02-16 11:10:00|9368.31|9368.31|9364.85|9364.85|9368.31|9368.31|9358.38|9358.38|0
1708082100000|2024-02-16 11:15:00|9363.85|9363.85|9358.15|9358.15|9364.35|9364.35|9355.16|9355.16|0
1708082400000|2024-02-16 11:20:00|9360.15|9360.15|9372.59|9372.59|9372.59|9372.59|9360.15|9360.15|0
1708082700000|2024-02-16 11:25:00|9373.59|9373.59|9365.94|9365.94|9373.59|9373.59|9365.94|9365.94|0
1708083000000|2024-02-16 11:30:00|9367.76|9367.76|9367.86|9367.86|9370.68|9370.68|9364.94|9364.94|0
1708083300000|2024-02-16 11:35:00|9366.86|9366.86|9366.85|9366.85|9367.86|9367.86|9365.03|9365.03|0
1708083600000|2024-02-16 11:40:00|9365.03|9365.03|9355.86|9355.86|9368.03|9368.03|9354.74|9354.74|0
1708083900000|2024-02-16 11:45:00|9355.99|9355.99|9354.71|9354.71|9357.31|9357.31|9351.16|9351.16|0
1708084200000|2024-02-16 11:50:00|9355.71|9355.71|9357.92|9357.92|9357.92|9357.92|9351.96|9351.96|0
1708084500000|2024-02-16 11:55:00|9358.92|9358.92|9361.28|9361.28|9361.28|9361.28|9358.6|9358.6|0
1708084800000|2024-02-16 12:00:00|9361.6|9361.6|9369.18|9369.18|9369.18|9369.18|9361.6|9361.6|0
1708085100000|2024-02-16 12:05:00|9369.43|9369.43|9367.61|9367.61|9370.43|9370.43|9367.61|9367.61|0
1708085400000|2024-02-16 12:10:00|9365.78|9365.78|9361.94|9361.94|9367.61|9367.61|9357.64|9357.64|0
1708085700000|2024-02-16 12:15:00|9362.06|9362.06|9356.7|9356.7|9362.49|9362.49|9356.7|9356.7|0
1708086000000|2024-02-16 12:20:00|9357.34|9357.34|9357.34|9357.34|9360.16|9360.16|9355.34|9355.34|0
1708086300000|2024-02-16 12:25:00|9355.52|9355.52|9352.66|9352.66|9355.52|9355.52|9348.91|9348.91|0
1708086600000|2024-02-16 12:30:00|9351.66|9351.66|9351.06|9351.06|9354.8|9354.8|9350.66|9350.66|0
1708086900000|2024-02-16 12:35:00|9350.74|9350.74|9343.06|9343.06|9350.74|9350.74|9343.06|9343.06|0
1708087200000|2024-02-16 12:40:00|9341.24|9341.24|9341.88|9341.88|9347.16|9347.16|9340.24|9340.24|0
1708087500000|2024-02-16 12:45:00|9342.88|9342.88|9350.16|9350.16|9350.16|9350.16|9341.88|9341.88|0
1708087800000|2024-02-16 12:50:00|9349.16|9349.16|9362.6|9362.6|9362.6|9362.6|9349.16|9349.16|0
1708088100000|2024-02-16 12:55:00|9363.6|9363.6|9363.96|9363.96|9369.06|9369.06|9359.32|9359.32|0
1708088400000|2024-02-16 13:00:00|9364.96|9364.96|9365.94|9365.94|9367.62|9367.62|9363.82|9363.82|0
1708088700000|2024-02-16 13:05:00|9364.94|9364.94|9365.94|9365.94|9365.94|9365.94|9358.48|9358.48|0
1708089000000|2024-02-16 13:10:00|9366.26|9366.26|9360.1|9360.1|9368.96|9368.96|9359.1|9359.1|0
1708089300000|2024-02-16 13:15:00|9358.1|9358.1|9348.24|9348.24|9358.1|9358.1|9344.81|9344.81|0
1708089600000|2024-02-16 13:20:00|9346.42|9346.42|9348.06|9348.06|9348.06|9348.06|9341.41|9341.41|0
1708089900000|2024-02-16 13:25:00|9348.38|9348.38|9359.03|9359.03|9361.03|9361.03|9348.38|9348.38|0
1708090200000|2024-02-16 13:30:00|9358.35|9358.35|9379.71|9379.71|9387.18|9387.18|9355.22|9355.22|0
1708090500000|2024-02-16 13:35:00|9380.03|9380.03|9375.21|9375.21|9380.03|9380.03|9368.51|9368.51|0
1708090800000|2024-02-16 13:40:00|9377.04|9377.04|9377.5|9377.5|9384.68|9384.68|9376.68|9376.68|0
1708091100000|2024-02-16 13:45:00|9377.38|9377.38|9378.5|9378.5|9385.43|9385.43|9373.87|9373.87|0
1708091400000|2024-02-16 13:50:00|9380.5|9380.5|9387.41|9387.41|9387.41|9387.41|9379.32|9379.32|0
1708091700000|2024-02-16 13:55:00|9385.58|9385.58|9391.05|9391.05|9392.55|9392.55|9384.58|9384.58|0
1708092000000|2024-02-16 14:00:00|9391.29|9391.29|9393.26|9393.26|9394.58|9394.58|9389.71|9389.71|0
1708092300000|2024-02-16 14:05:00|9392.26|9392.26|9388.37|9388.37|9392.26|9392.26|9387.05|9387.05|0
1708092600000|2024-02-16 14:10:00|9389.37|9389.37|9397.79|9397.79|9404.39|9404.39|9389.37|9389.37|0
1708092900000|2024-02-16 14:15:00|9397.91|9397.91|9395.29|9395.29|9401.05|9401.05|9395.09|9395.09|0
1708093200000|2024-02-16 14:20:00|9394.97|9394.97|9394.2|9394.2|9397.84|9397.84|9391.32|9391.32|0
1708093500000|2024-02-16 14:25:00|9392.37|9392.37|9384.52|9384.52|9397.55|9397.55|9384.52|9384.52|0
1708093800000|2024-02-16 14:30:00|9383.52|9383.52|9393.55|9393.55|9393.55|9393.55|9369.21|9369.21|0
1708094100000|2024-02-16 14:35:00|9396.56|9396.56|9392.5|9392.5|9402.19|9402.19|9389.22|9389.22|0
1708094400000|2024-02-16 14:40:00|9393.5|9393.5|9387.91|9387.91|9396.12|9396.12|9383.82|9383.82|0
1708094700000|2024-02-16 14:45:00|9388.91|9388.91|9394.62|9394.62|9396.78|9396.78|9385.91|9385.91|0
1708095000000|2024-02-16 14:50:00|9395.62|9395.62|9382.75|9382.75|9407.24|9407.24|9382.75|9382.75|0
1708095300000|2024-02-16 14:55:00|9382.63|9382.63|9386.18|9386.18|9388.14|9388.14|9382.63|9382.63|0
1708095600000|2024-02-16 15:00:00|9385.18|9385.18|9380.88|9380.88|9388.8|9388.8|9380.88|9380.88|0
1708095900000|2024-02-16 15:05:00|9381.88|9381.88|9380.81|9380.81|9386.02|9386.02|9379.32|9379.32|0
1708096200000|2024-02-16 15:10:00|9380.49|9380.49|9382.4|9382.4|9389.55|9389.55|9377.8|9377.8|0
1708096500000|2024-02-16 15:15:00|9382.08|9382.08|9386.24|9386.24|9387.24|9387.24|9379.26|9379.26|0
1708096800000|2024-02-16 15:20:00|9387.24|9387.24|9389.5|9389.5|9393.64|9393.64|9386.86|9386.86|0
1708097100000|2024-02-16 15:25:00|9388.5|9388.5|9394.01|9394.01|9394.01|9394.01|9385.72|9385.72|0
1708097400000|2024-02-16 15:30:00|9393.69|9393.69|9406.96|9406.96|9411.59|9411.59|9393.56|9393.56|0
1708097700000|2024-02-16 15:35:00|9406.64|9406.64|9407.6|9407.6|9410.97|9410.97|9404|9404|0
1708098000000|2024-02-16 15:40:00|9407.92|9407.92|9412.76|9412.76|9412.89|9412.89|9407.92|9407.92|0
1708098300000|2024-02-16 15:45:00|9411.76|9411.76|9412.55|9412.55|9417.61|9417.61|9411.75|9411.75|0
1708098600000|2024-02-16 15:50:00|9413.55|9413.55|9420.32|9420.32|9424.1|9424.1|9413.13|9413.13|0
1708098900000|2024-02-16 15:55:00|9420.64|9420.64|9427.2|9427.2|9427.2|9427.2|9420.32|9420.32|0
1708099200000|2024-02-16 16:00:00|9428.2|9428.2|9428.76|9428.76|9430.34|9430.34|9423.77|9423.77|0
1708099500000|2024-02-16 16:05:00|9429.08|9429.08|9435.98|9435.98|9436.43|9436.43|9427.08|9427.08|0
1708099800000|2024-02-16 16:10:00|9434.98|9434.98|9431.35|9431.35|9436.84|9436.84|9431.34|9431.34|0
1708100100000|2024-02-16 16:15:00|9432.36|9432.36|9426.04|9426.04|9432.36|9432.36|9422.47|9422.47|0
1708100400000|2024-02-16 16:20:00|9426.28|9426.28|9429.84|9429.84|9434.46|9434.46|9426.28|9426.28|0
1708100700000|2024-02-16 16:25:00|9430.84|9430.84|9437.43|9437.43|9440.72|9440.72|9430.41|9430.41|0
1708330500000|2024-02-19 08:15:00|9471.12|9471.12|9475.16|9475.16|9483.45|9483.45|9470.55|9470.55|0
1708330800000|2024-02-19 08:20:00|9476.16|9476.16|9478.96|9478.96|9481.63|9481.63|9471.38|9471.38|0
1708331100000|2024-02-19 08:25:00|9479.6|9479.6|9472.87|9472.87|9482.06|9482.06|9472.24|9472.24|0
1708331400000|2024-02-19 08:30:00|9471.87|9471.87|9475.34|9475.34|9481.35|9481.35|9464.08|9464.08|0
1708331700000|2024-02-19 08:35:00|9474.34|9474.34|9495.74|9495.74|9498.1|9498.1|9474.34|9474.34|0
1708332000000|2024-02-19 08:40:00|9494.74|9494.74|9512.03|9512.03|9517.03|9517.03|9493.41|9493.41|0
1708332300000|2024-02-19 08:45:00|9514.03|9514.03|9545.72|9545.72|9548.72|9548.72|9514.03|9514.03|0
1708332600000|2024-02-19 08:50:00|9547.72|9547.72|9544.53|9544.53|9553.03|9553.03|9541.53|9541.53|0
1708332900000|2024-02-19 08:55:00|9543.53|9543.53|9576.19|9576.19|9576.19|9576.19|9540.52|9540.52|0
1708333200000|2024-02-19 09:00:00|9580.2|9580.2|9558.68|9558.68|9582.2|9582.2|9542.09|9542.09|0
1708333500000|2024-02-19 09:05:00|9557.68|9557.68|9544.81|9544.81|9557.68|9557.68|9540.99|9540.99|0
1708333800000|2024-02-19 09:10:00|9543.81|9543.81|9534.52|9534.52|9545.95|9545.95|9531.52|9531.52|0
1708334100000|2024-02-19 09:15:00|9533.88|9533.88|9539.62|9539.62|9539.62|9539.62|9524.37|9524.37|0
1708334400000|2024-02-19 09:20:00|9539.94|9539.94|9529.98|9529.98|9539.94|9539.94|9529.98|9529.98|0
1708334700000|2024-02-19 09:25:00|9529.64|9529.64|9546.93|9546.93|9551.26|9551.26|9529.64|9529.64|0
1708335000000|2024-02-19 09:30:00|9548.94|9548.94|9547.56|9547.56|9561.08|9561.08|9547.56|9547.56|0
1708335300000|2024-02-19 09:35:00|9546.56|9546.56|9534.6|9534.6|9546.56|9546.56|9534.6|9534.6|0
1708335600000|2024-02-19 09:40:00|9535.6|9535.6|9536.93|9536.93|9538.43|9538.43|9534.6|9534.6|0
1708335900000|2024-02-19 09:45:00|9537.93|9537.93|9540.03|9540.03|9548.4|9548.4|9536.93|9536.93|0
1708336200000|2024-02-19 09:50:00|9539.03|9539.03|9537.34|9537.34|9542.35|9542.35|9536.85|9536.85|0
1708336500000|2024-02-19 09:55:00|9535.34|9535.34|9548.62|9548.62|9551.4|9551.4|9535.34|9535.34|0
1708336800000|2024-02-19 10:00:00|9546.62|9546.62|9539.16|9539.16|9546.62|9546.62|9537.69|9537.69|0
1708337100000|2024-02-19 10:05:00|9540.16|9540.16|9540.55|9540.55|9540.55|9540.55|9538.09|9538.09|0
1708337400000|2024-02-19 10:10:00|9538.55|9538.55|9543.06|9543.06|9543.69|9543.69|9535.27|9535.27|0
1708337700000|2024-02-19 10:15:00|9542.06|9542.06|9543.11|9543.11|9546.93|9546.93|9539.65|9539.65|0
1708338000000|2024-02-19 10:20:00|9542.79|9542.79|9547|9547|9549.43|9549.43|9542.79|9542.79|0
1708338300000|2024-02-19 10:25:00|9547.17|9547.17|9547.63|9547.63|9547.63|9547.63|9542.67|9542.67|0
1708338600000|2024-02-19 10:30:00|9548.63|9548.63|9549.77|9549.77|9552.78|9552.78|9546.45|9546.45|0
1708338900000|2024-02-19 10:35:00|9551.6|9551.6|9550.18|9550.18|9554.38|9554.38|9550|9550|0
1708339200000|2024-02-19 10:40:00|9551.18|9551.18|9547.73|9547.73|9552.18|9552.18|9545.57|9545.57|0
1708339500000|2024-02-19 10:45:00|9547.97|9547.97|9554.38|9554.38|9558.78|9558.78|9547.97|9547.97|0
1708339800000|2024-02-19 10:50:00|9551.38|9551.38|9550.27|9550.27|9551.38|9551.38|9545.68|9545.68|0
1708340100000|2024-02-19 10:55:00|9548.44|9548.44|9540.9|9540.9|9548.44|9548.44|9540.9|9540.9|0
1708340400000|2024-02-19 11:00:00|9539.9|9539.9|9551.39|9551.39|9552.33|9552.33|9539.9|9539.9|0
1708340700000|2024-02-19 11:05:00|9549.57|9549.57|9554.95|9554.95|9555.31|9555.31|9545.74|9545.74|0
1708341000000|2024-02-19 11:10:00|9554.63|9554.63|9558.33|9558.33|9560.88|9560.88|9554.31|9554.31|0
1708341300000|2024-02-19 11:15:00|9559.33|9559.33|9567.12|9567.12|9567.12|9567.12|9557.97|9557.97|0
1708341600000|2024-02-19 11:20:00|9567.44|9567.44|9563.12|9563.12|9569.44|9569.44|9561.29|9561.29|0
1708341900000|2024-02-19 11:25:00|9564.94|9564.94|9562.12|9562.12|9567.76|9567.76|9562.12|9562.12|0
1708342200000|2024-02-19 11:30:00|9561.12|9561.12|9573.17|9573.17|9574.17|9574.17|9561.12|9561.12|0
1708342500000|2024-02-19 11:35:00|9572.17|9572.17|9569.21|9569.21|9572.17|9572.17|9567.38|9567.38|0
1708342800000|2024-02-19 11:40:00|9568.21|9568.21|9568.9|9568.9|9569.03|9569.03|9567.2|9567.2|0
1708343100000|2024-02-19 11:45:00|9567.9|9567.9|9574.31|9574.31|9574.99|9574.99|9567.9|9567.9|0
1708343400000|2024-02-19 11:50:00|9574.95|9574.95|9572.15|9572.15|9580.93|9580.93|9571.28|9571.28|0
1708343700000|2024-02-19 11:55:00|9571.83|9571.83|9569.05|9569.05|9573.02|9573.02|9569.05|9569.05|0
1708344000000|2024-02-19 12:00:00|9569.37|9569.37|9577.46|9577.46|9577.78|9577.78|9566.85|9566.85|0
1708344300000|2024-02-19 12:05:00|9575.64|9575.64|9576.46|9576.46|9576.46|9576.46|9574.64|9574.64|0
1708344600000|2024-02-19 12:10:00|9575.46|9575.46|9584.17|9584.17|9585.17|9585.17|9575.46|9575.46|0
1708344900000|2024-02-19 12:15:00|9582.35|9582.35|9579.26|9579.26|9582.35|9582.35|9575.75|9575.75|0
1708345200000|2024-02-19 12:20:00|9581.08|9581.08|9577.34|9577.34|9583.9|9583.9|9575.39|9575.39|0
1708345500000|2024-02-19 12:25:00|9576.34|9576.34|9579.6|9579.6|9580.34|9580.34|9575.28|9575.28|0
1708345800000|2024-02-19 12:30:00|9578.6|9578.6|9581.1|9581.1|9582.74|9582.74|9578.6|9578.6|0
1708346100000|2024-02-19 12:35:00|9580.1|9580.1|9579.95|9579.95|9582.78|9582.78|9579.95|9579.95|0
1708346400000|2024-02-19 12:40:00|9576.3|9576.3|9573.04|9573.04|9576.3|9576.3|9572.36|9572.36|0
1708346700000|2024-02-19 12:45:00|9572.72|9572.72|9562.35|9562.35|9572.72|9572.72|9562.35|9562.35|0
1708347000000|2024-02-19 12:50:00|9562.1|9562.1|9568.69|9568.69|9568.69|9568.69|9562.1|9562.1|0
1708347300000|2024-02-19 12:55:00|9570.52|9570.52|9570.46|9570.46|9573.29|9573.29|9568.69|9568.69|0
1708347600000|2024-02-19 13:00:00|9570.14|9570.14|9571.25|9571.25|9574.15|9574.15|9569.42|9569.42|0
1708347900000|2024-02-19 13:05:00|9571.57|9571.57|9573.57|9573.57|9573.57|9573.57|9570.3|9570.3|0
1708348200000|2024-02-19 13:10:00|9574.57|9574.57|9577.75|9577.75|9577.75|9577.75|9571.75|9571.75|0
1708348500000|2024-02-19 13:15:00|9578.11|9578.11|9591.99|9591.99|9591.99|9591.99|9577.23|9577.23|0
1708348800000|2024-02-19 13:20:00|9592.99|9592.99|9595.94|9595.94|9597.06|9597.06|9589.17|9589.17|0
1708349100000|2024-02-19 13:25:00|9594.94|9594.94|9600.92|9600.92|9600.92|9600.92|9592.99|9592.99|0
1708349400000|2024-02-19 13:30:00|9601.04|9601.04|9606.97|9606.97|9608.65|9608.65|9599.54|9599.54|0
1708349700000|2024-02-19 13:35:00|9606.65|9606.65|9615.83|9615.83|9615.83|9615.83|9606.65|9606.65|0
1708350000000|2024-02-19 13:40:00|9613.83|9613.83|9602.76|9602.76|9618.66|9618.66|9602.44|9602.44|0
1708350300000|2024-02-19 13:45:00|9603.08|9603.08|9601.7|9601.7|9604.08|9604.08|9597.08|9597.08|0
1708350600000|2024-02-19 13:50:00|9599.7|9599.7|9599.37|9599.37|9599.7|9599.7|9595.45|9595.45|0
1708350900000|2024-02-19 13:55:00|9600.38|9600.38|9609.66|9609.66|9612.49|9612.49|9596.37|9596.37|0
1708351200000|2024-02-19 14:00:00|9609.02|9609.02|9611.3|9611.3|9616.89|9616.89|9607.34|9607.34|0
1708351500000|2024-02-19 14:05:00|9610.3|9610.3|9606.31|9606.31|9610.3|9610.3|9604.99|9604.99|0
1708351800000|2024-02-19 14:10:00|9606.63|9606.63|9599.92|9599.92|9606.63|9606.63|9598.6|9598.6|0
1708352100000|2024-02-19 14:15:00|9600.92|9600.92|9603.78|9603.78|9608.71|9608.71|9599.6|9599.6|0
1708352400000|2024-02-19 14:20:00|9604.78|9604.78|9597.77|9597.77|9605.6|9605.6|9595.13|9595.13|0
1708352700000|2024-02-19 14:25:00|9601.42|9601.42|9589|9589|9603.42|9603.42|9589|9589|0
1708353000000|2024-02-19 14:30:00|9588|9588|9602.31|9602.31|9602.31|9602.31|9587.16|9587.16|0
1708353300000|2024-02-19 14:35:00|9601.31|9601.31|9600.04|9600.04|9602.81|9602.81|9592.95|9592.95|0
1708353600000|2024-02-19 14:40:00|9599.04|9599.04|9582.18|9582.18|9599.04|9599.04|9579.53|9579.53|0
1708353900000|2024-02-19 14:45:00|9582.05|9582.05|9599.73|9599.73|9599.73|9599.73|9578.05|9578.05|0
1708354200000|2024-02-19 14:50:00|9599.98|9599.98|9601.16|9601.16|9601.16|9601.16|9595.33|9595.33|0
1708354500000|2024-02-19 14:55:00|9603.16|9603.16|9603.48|9603.48|9607.62|9607.62|9598.83|9598.83|0
1708354800000|2024-02-19 15:00:00|9603.8|9603.8|9600.58|9600.58|9606.97|9606.97|9600.58|9600.58|0
1708355100000|2024-02-19 15:05:00|9600.26|9600.26|9600.89|9600.89|9602.77|9602.77|9598.94|9598.94|0
1708355400000|2024-02-19 15:10:00|9597.88|9597.88|9583.08|9583.08|9597.88|9597.88|9583.08|9583.08|0
1708355700000|2024-02-19 15:15:00|9582.76|9582.76|9577.39|9577.39|9584.89|9584.89|9577.39|9577.39|0
1708356000000|2024-02-19 15:20:00|9577.27|9577.27|9582.04|9582.04|9584.01|9584.01|9577.15|9577.15|0
1708356300000|2024-02-19 15:25:00|9582.29|9582.29|9584.53|9584.53|9587.24|9587.24|9582.29|9582.29|0
1708356600000|2024-02-19 15:30:00|9584.66|9584.66|9587.83|9587.83|9594.6|9594.6|9584.66|9584.66|0
1708356900000|2024-02-19 15:35:00|9588.83|9588.83|9593.21|9593.21|9594.53|9594.53|9587.19|9587.19|0
1708357200000|2024-02-19 15:40:00|9594.21|9594.21|9599.73|9599.73|9599.73|9599.73|9593.34|9593.34|0
1708357500000|2024-02-19 15:45:00|9598.73|9598.73|9586.66|9586.66|9598.73|9598.73|9586.66|9586.66|0
1708357800000|2024-02-19 15:50:00|9587.66|9587.66|9577.55|9577.55|9587.66|9587.66|9577.55|9577.55|0
1708358100000|2024-02-19 15:55:00|9577.45|9577.45|9581.08|9581.08|9586.1|9586.1|9577.45|9577.45|0
1708358400000|2024-02-19 16:00:00|9582.08|9582.08|9578.95|9578.95|9583.2|9583.2|9578.95|9578.95|0
1708358700000|2024-02-19 16:05:00|9578.78|9578.78|9582.78|9582.78|9582.78|9582.78|9578.78|9578.78|0
1708359000000|2024-02-19 16:10:00|9582.91|9582.91|9582.98|9582.98|9584.98|9584.98|9578.39|9578.39|0
1708359300000|2024-02-19 16:15:00|9583.98|9583.98|9586.77|9586.77|9588.65|9588.65|9583.66|9583.66|0
1708359600000|2024-02-19 16:20:00|9586.65|9586.65|9581.64|9581.64|9587.53|9587.53|9577.6|9577.6|0
1708359900000|2024-02-19 16:25:00|9581.81|9581.81|9582.44|9582.44|9587.67|9587.67|9578.91|9578.91|0
1708416900000|2024-02-20 08:15:00|9607.06|9607.06|9586.24|9586.24|9610.71|9610.71|9586.24|9586.24|0
1708417200000|2024-02-20 08:20:00|9585.28|9585.28|9583.92|9583.92|9595.71|9595.71|9574.67|9574.67|0
1708417500000|2024-02-20 08:25:00|9585.74|9585.74|9577.32|9577.32|9591.39|9591.39|9577.32|9577.32|0
1708417800000|2024-02-20 08:30:00|9579.32|9579.32|9605.22|9605.22|9605.22|9605.22|9575.5|9575.5|0
1708418100000|2024-02-20 08:35:00|9605.95|9605.95|9610.08|9610.08|9613.76|9613.76|9604.63|9604.63|0
1708418400000|2024-02-20 08:40:00|9608.25|9608.25|9614.16|9614.16|9614.68|9614.68|9606.25|9606.25|0
1708418700000|2024-02-20 08:45:00|9612.34|9612.34|9617.62|9617.62|9624.81|9624.81|9612.34|9612.34|0
1708419000000|2024-02-20 08:50:00|9616.62|9616.62|9615.26|9615.26|9624.87|9624.87|9613.44|9613.44|0
1708419300000|2024-02-20 08:55:00|9617.08|9617.08|9618.84|9618.84|9622.48|9622.48|9613.44|9613.44|0
1708419600000|2024-02-20 09:00:00|9619.08|9619.08|9631.04|9631.04|9631.04|9631.04|9619.08|9619.08|0
1708419900000|2024-02-20 09:05:00|9629.22|9629.22|9618.32|9618.32|9630.86|9630.86|9618.32|9618.32|0
1708420200000|2024-02-20 09:10:00|9618.64|9618.64|9615.9|9615.9|9620.64|9620.64|9612.89|9612.89|0
1708420500000|2024-02-20 09:15:00|9615.78|9615.78|9594.71|9594.71|9615.78|9615.78|9591.28|9591.28|0
1708420800000|2024-02-20 09:20:00|9594.39|9594.39|9596.21|9596.21|9600.95|9600.95|9594.39|9594.39|0
1708421100000|2024-02-20 09:25:00|9595.21|9595.21|9581.62|9581.62|9595.21|9595.21|9581.62|9581.62|0
1708421400000|2024-02-20 09:30:00|9581.38|9581.38|9569.29|9569.29|9581.82|9581.82|9569.29|9569.29|0
1708421700000|2024-02-20 09:35:00|9567.47|9567.47|9577.9|9577.9|9579.86|9579.86|9566.88|9566.88|0
1708422000000|2024-02-20 09:40:00|9577.58|9577.58|9580.96|9580.96|9580.96|9580.96|9574.67|9574.67|0
1708422300000|2024-02-20 09:45:00|9580.64|9580.64|9579.81|9579.81|9581.12|9581.12|9573.8|9573.8|0
1708422600000|2024-02-20 09:50:00|9579.49|9579.49|9573.43|9573.43|9579.49|9579.49|9573.18|9573.18|0
1708422900000|2024-02-20 09:55:00|9573.3|9573.3|9574.34|9574.34|9579.98|9579.98|9573.18|9573.18|0
1708423200000|2024-02-20 10:00:00|9574.22|9574.22|9577.85|9577.85|9578.1|9578.1|9569|9569|0
1708423500000|2024-02-20 10:05:00|9574.21|9574.21|9574.02|9574.02|9577.83|9577.83|9569.54|9569.54|0
1708423800000|2024-02-20 10:10:00|9570.38|9570.38|9573.14|9573.14|9578.03|9578.03|9570.38|9570.38|0
1708424100000|2024-02-20 10:15:00|9573.46|9573.46|9561.84|9561.84|9582.94|9582.94|9561.84|9561.84|0
1708424400000|2024-02-20 10:20:00|9563.66|9563.66|9562.61|9562.61|9564.98|9564.98|9560.91|9560.91|0
1708424700000|2024-02-20 10:25:00|9561.61|9561.61|9565.87|9565.87|9567.59|9567.59|9561.61|9561.61|0
1708425000000|2024-02-20 10:30:00|9564.87|9564.87|9571.14|9571.14|9576.55|9576.55|9564.87|9564.87|0
1708425300000|2024-02-20 10:35:00|9571.02|9571.02|9565.65|9565.65|9575.15|9575.15|9565.01|9565.01|0
1708425600000|2024-02-20 10:40:00|9565.97|9565.97|9565.81|9565.81|9570.92|9570.92|9565.81|9565.81|0
1708425900000|2024-02-20 10:45:00|9566.13|9566.13|9562.63|9562.63|9570.46|9570.46|9560.81|9560.81|0
1708426200000|2024-02-20 10:50:00|9562.38|9562.38|9564.41|9564.41|9565.68|9565.68|9557.15|9557.15|0
1708426500000|2024-02-20 10:55:00|9564.51|9564.51|9569.7|9569.7|9569.7|9569.7|9564.51|9564.51|0
1708426800000|2024-02-20 11:00:00|9568.85|9568.85|9570.96|9570.96|9574.76|9574.76|9562.91|9562.91|0
1708427100000|2024-02-20 11:05:00|9570.79|9570.79|9575.13|9575.13|9583.11|9583.11|9570.62|9570.62|0
1708427400000|2024-02-20 11:10:00|9574.77|9574.77|9579.4|9579.4|9580.83|9580.83|9574.45|9574.45|0
1708427700000|2024-02-20 11:15:00|9579.52|9579.52|9578.64|9578.64|9583.36|9583.36|9578.4|9578.4|0
1708428000000|2024-02-20 11:20:00|9580.46|9580.46|9581.53|9581.53|9583.67|9583.67|9578.46|9578.46|0
1708428300000|2024-02-20 11:25:00|9581.85|9581.85|9584.85|9584.85|9586.67|9586.67|9580.85|9580.85|0
1708428600000|2024-02-20 11:30:00|9586.67|9586.67|9587.93|9587.93|9590.82|9590.82|9586.67|9586.67|0
1708428900000|2024-02-20 11:35:00|9586.93|9586.93|9589.13|9589.13|9591.78|9591.78|9586.93|9586.93|0
1708429200000|2024-02-20 11:40:00|9589.45|9589.45|9590.94|9590.94|9594.62|9594.62|9589.45|9589.45|0
1708429500000|2024-02-20 11:45:00|9589.12|9589.12|9589.67|9589.67|9589.8|9589.8|9585.97|9585.97|0
1708429800000|2024-02-20 11:50:00|9589.99|9589.99|9596.42|9596.42|9597.25|9597.25|9588.99|9588.99|0
1708430100000|2024-02-20 11:55:00|9595.42|9595.42|9600.47|9600.47|9600.47|9600.47|9594.59|9594.59|0
1708430400000|2024-02-20 12:00:00|9598.47|9598.47|9598.41|9598.41|9602.59|9602.59|9598.41|9598.41|0
1708430700000|2024-02-20 12:05:00|9599.41|9599.41|9594.77|9594.77|9599.41|9599.41|9594.77|9594.77|0
1708431000000|2024-02-20 12:10:00|9596.59|9596.59|9601.38|9601.38|9601.55|9601.55|9596.59|9596.59|0
1708431300000|2024-02-20 12:15:00|9601.5|9601.5|9608.5|9608.5|9610.64|9610.64|9599|9599|0
1708431600000|2024-02-20 12:20:00|9607.5|9607.5|9616.85|9616.85|9616.85|9616.85|9607.18|9607.18|0
1708431900000|2024-02-20 12:25:00|9618.85|9618.85|9625.55|9625.55|9625.55|9625.55|9618.85|9618.85|0
1708432200000|2024-02-20 12:30:00|9625.31|9625.31|9622.54|9622.54|9625.31|9625.31|9622.22|9622.22|0
1708432500000|2024-02-20 12:35:00|9624.36|9624.36|9633.67|9633.67|9637.13|9637.13|9624.36|9624.36|0
1708432800000|2024-02-20 12:40:00|9633.35|9633.35|9626.48|9626.48|9635|9635|9626.48|9626.48|0
1708433100000|2024-02-20 12:45:00|9626.31|9626.31|9628.04|9628.04|9628.68|9628.68|9622.85|9622.85|0
1708433400000|2024-02-20 12:50:00|9631.68|9631.68|9631.56|9631.56|9631.68|9631.68|9629.86|9629.86|0
1708433700000|2024-02-20 12:55:00|9631.24|9631.24|9628.96|9628.96|9633.38|9633.38|9628.96|9628.96|0
1708434000000|2024-02-20 13:00:00|9627.96|9627.96|9626.38|9626.38|9631.6|9631.6|9625.31|9625.31|0
1708434300000|2024-02-20 13:05:00|9624.56|9624.56|9625.93|9625.93|9625.93|9625.93|9621.85|9621.85|0
1708434600000|2024-02-20 13:10:00|9626.25|9626.25|9640.51|9640.51|9640.51|9640.51|9622.73|9622.73|0
1708434900000|2024-02-20 13:15:00|9640.19|9640.19|9632.85|9632.85|9642.01|9642.01|9632.85|9632.85|0
1708435200000|2024-02-20 13:20:00|9632.53|9632.53|9626.24|9626.24|9633.21|9633.21|9622.28|9622.28|0
1708435500000|2024-02-20 13:25:00|9627.24|9627.24|9625.72|9625.72|9629.24|9629.24|9624.92|9624.92|0
1708435800000|2024-02-20 13:30:00|9625.84|9625.84|9631.3|9631.3|9633.64|9633.64|9624.02|9624.02|0
1708436100000|2024-02-20 13:35:00|9630.3|9630.3|9623.52|9623.52|9630.48|9630.48|9623.39|9623.39|0
1708436400000|2024-02-20 13:40:00|9624.52|9624.52|9622.09|9622.09|9626.28|9626.28|9620.19|9620.19|0
1708436700000|2024-02-20 13:45:00|9622.46|9622.46|9611.72|9611.72|9624.28|9624.28|9611.72|9611.72|0
1708437000000|2024-02-20 13:50:00|9611.4|9611.4|9610.08|9610.08|9611.4|9611.4|9604.82|9604.82|0
1708437300000|2024-02-20 13:55:00|9609.08|9609.08|9612.03|9612.03|9614.78|9614.78|9609.08|9609.08|0
1708437600000|2024-02-20 14:00:00|9611.03|9611.03|9621.18|9621.18|9621.18|9621.18|9611.03|9611.03|0
1708437900000|2024-02-20 14:05:00|9621.3|9621.3|9623.17|9623.17|9623.61|9623.61|9621.3|9621.3|0
1708438200000|2024-02-20 14:10:00|9623.49|9623.49|9622.78|9622.78|9624.03|9624.03|9619.34|9619.34|0
1708438500000|2024-02-20 14:15:00|9624.6|9624.6|9624.59|9624.59|9626.41|9626.41|9624.59|9624.59|0
1708438800000|2024-02-20 14:20:00|9624.27|9624.27|9617.43|9617.43|9625.85|9625.85|9613.79|9613.79|0
1708439100000|2024-02-20 14:25:00|9615.61|9615.61|9615.85|9615.85|9617.92|9617.92|9613.57|9613.57|0
1708439400000|2024-02-20 14:30:00|9617.68|9617.68|9621.11|9621.11|9630.06|9630.06|9617.68|9617.68|0
1708439700000|2024-02-20 14:35:00|9620.11|9620.11|9616.44|9616.44|9622.93|9622.93|9615.44|9615.44|0
1708440000000|2024-02-20 14:40:00|9615.8|9615.8|9609.33|9609.33|9615.8|9615.8|9601.61|9601.61|0
1708440300000|2024-02-20 14:45:00|9609.21|9609.21|9619.39|9619.39|9621.39|9621.39|9603.56|9603.56|0
1708440600000|2024-02-20 14:50:00|9621.21|9621.21|9625.95|9625.95|9630.86|9630.86|9620.21|9620.21|0
1708440900000|2024-02-20 14:55:00|9627.78|9627.78|9628.4|9628.4|9631.72|9631.72|9625.6|9625.6|0
1708441200000|2024-02-20 15:00:00|9628.52|9628.52|9622.27|9622.27|9628.52|9628.52|9618.63|9618.63|0
1708441500000|2024-02-20 15:05:00|9621.27|9621.27|9625.78|9625.78|9625.78|9625.78|9619.39|9619.39|0
1708441800000|2024-02-20 15:10:00|9624.78|9624.78|9609.5|9609.5|9624.78|9624.78|9603.54|9603.54|0
1708442100000|2024-02-20 15:15:00|9610.5|9610.5|9608.99|9608.99|9613.61|9613.61|9608.65|9608.65|0
1708442400000|2024-02-20 15:20:00|9609.99|9609.99|9613.84|9613.84|9616.61|9616.61|9609.13|9609.13|0
1708442700000|2024-02-20 15:25:00|9612.84|9612.84|9605.6|9605.6|9613.84|9613.84|9602.01|9602.01|0
1708443000000|2024-02-20 15:30:00|9607.42|9607.42|9598.78|9598.78|9608.64|9608.64|9598.7|9598.7|0
1708443300000|2024-02-20 15:35:00|9599.74|9599.74|9599.48|9599.48|9601.54|9601.54|9594.74|9594.74|0
1708443600000|2024-02-20 15:40:00|9597.66|9597.66|9597.78|9597.78|9598.42|9598.42|9593.78|9593.78|0
1708443900000|2024-02-20 15:45:00|9598.02|9598.02|9589.94|9589.94|9599.17|9599.17|9588.12|9588.12|0
1708444200000|2024-02-20 15:50:00|9590.94|9590.94|9595.35|9595.35|9596.73|9596.73|9590.38|9590.38|0
1708444500000|2024-02-20 15:55:00|9596.35|9596.35|9592.57|9592.57|9597.35|9597.35|9592.57|9592.57|0
1708444800000|2024-02-20 16:00:00|9592.89|9592.89|9598.79|9598.79|9599.52|9599.52|9591.88|9591.88|0
1708445100000|2024-02-20 16:05:00|9599.79|9599.79|9596.67|9596.67|9599.85|9599.85|9594.78|9594.78|0
1708445400000|2024-02-20 16:10:00|9596.55|9596.55|9589.97|9589.97|9596.55|9596.55|9589.97|9589.97|0
1708445700000|2024-02-20 16:15:00|9590.21|9590.21|9586.45|9586.45|9590.21|9590.21|9584.8|9584.8|0
1708446000000|2024-02-20 16:20:00|9586.55|9586.55|9591.32|9591.32|9591.32|9591.32|9583.37|9583.37|0
1708446300000|2024-02-20 16:25:00|9591.2|9591.2|9594.23|9594.23|9595.28|9595.28|9586.66|9586.66|0
1708503300000|2024-02-21 08:15:00|9530.45|9530.45|9541.84|9541.84|9549.1|9549.1|9524.86|9524.86|0
1708503600000|2024-02-21 08:20:00|9545.49|9545.49|9501.31|9501.31|9547.31|9547.31|9499.49|9499.49|0
1708503900000|2024-02-21 08:25:00|9495.84|9495.84|9485.41|9485.41|9502.63|9502.63|9485.41|9485.41|0
1708504200000|2024-02-21 08:30:00|9479.94|9479.94|9512.74|9512.74|9512.74|9512.74|9470.89|9470.89|0
1708504500000|2024-02-21 08:35:00|9515.74|9515.74|9490.52|9490.52|9517.57|9517.57|9488.7|9488.7|0
1708504800000|2024-02-21 08:40:00|9492.34|9492.34|9496.35|9496.35|9505.89|9505.89|9487|9487|0
1708505100000|2024-02-21 08:45:00|9496.71|9496.71|9500.05|9500.05|9509.65|9509.65|9496.71|9496.71|0
1708505400000|2024-02-21 08:50:00|9501.87|9501.87|9482.51|9482.51|9502.88|9502.88|9482.51|9482.51|0
1708505700000|2024-02-21 08:55:00|9484.33|9484.33|9457.9|9457.9|9487.98|9487.98|9455.68|9455.68|0
1708506000000|2024-02-21 09:00:00|9457.58|9457.58|9440.03|9440.03|9461.46|9461.46|9427.46|9427.46|0
1708506300000|2024-02-21 09:05:00|9441.04|9441.04|9440.45|9440.45|9454.61|9454.61|9431.66|9431.66|0
1708506600000|2024-02-21 09:10:00|9434.99|9434.99|9421.52|9421.52|9435.31|9435.31|9417.48|9417.48|0
1708506900000|2024-02-21 09:15:00|9421.64|9421.64|9418.69|9418.69|9424.47|9424.47|9412.54|9412.54|0
1708507200000|2024-02-21 09:20:00|9418.81|9418.81|9414.06|9414.06|9432.47|9432.47|9414.06|9414.06|0
1708507500000|2024-02-21 09:25:00|9412.24|9412.24|9395.78|9395.78|9412.56|9412.56|9395.78|9395.78|0
1708507800000|2024-02-21 09:30:00|9396.14|9396.14|9395.76|9395.76|9409.89|9409.89|9393.76|9393.76|0
1708508100000|2024-02-21 09:35:00|9396.76|9396.76|9400.87|9400.87|9406.05|9406.05|9396.76|9396.76|0
1708508400000|2024-02-21 09:40:00|9402.69|9402.69|9421.44|9421.44|9426.78|9426.78|9402.69|9402.69|0
1708508700000|2024-02-21 09:45:00|9423.26|9423.26|9416.32|9416.32|9426.62|9426.62|9408.36|9408.36|0
1708509000000|2024-02-21 09:50:00|9418.14|9418.14|9431.99|9431.99|9431.99|9431.99|9416.14|9416.14|0
1708509300000|2024-02-21 09:55:00|9430.99|9430.99|9408.55|9408.55|9430.99|9430.99|9408.55|9408.55|0
1708509600000|2024-02-21 10:00:00|9406.73|9406.73|9390.92|9390.92|9406.73|9406.73|9386.28|9386.28|0
1708509900000|2024-02-21 10:05:00|9393.93|9393.93|9396.65|9396.65|9400.62|9400.62|9391.33|9391.33|0
1708510200000|2024-02-21 10:10:00|9398.47|9398.47|9394.08|9394.08|9401.11|9401.11|9394.08|9394.08|0
1708510500000|2024-02-21 10:15:00|9395.9|9395.9|9392.96|9392.96|9395.9|9395.9|9382.65|9382.65|0
1708510800000|2024-02-21 10:20:00|9392.64|9392.64|9393.85|9393.85|9397.83|9397.83|9388.36|9388.36|0
1708511100000|2024-02-21 10:25:00|9397.5|9397.5|9391.43|9391.43|9397.5|9397.5|9389.61|9389.61|0
1708511400000|2024-02-21 10:30:00|9393.25|9393.25|9386.54|9386.54|9398.72|9398.72|9386.04|9386.04|0
1708511700000|2024-02-21 10:35:00|9386.22|9386.22|9386.49|9386.49|9386.79|9386.79|9380.58|9380.58|0
1708512000000|2024-02-21 10:40:00|9385.49|9385.49|9392.82|9392.82|9393.06|9393.06|9383.49|9383.49|0
1708512300000|2024-02-21 10:45:00|9393.06|9393.06|9414.8|9414.8|9414.8|9414.8|9392.39|9392.39|0
1708512600000|2024-02-21 10:50:00|9415.37|9415.37|9421.14|9421.14|9426.34|9426.34|9415.37|9415.37|0
1708512900000|2024-02-21 10:55:00|9422.96|9422.96|9404.25|9404.25|9424.34|9424.34|9402.43|9402.43|0
1708513200000|2024-02-21 11:00:00|9403.25|9403.25|9397.86|9397.86|9405.89|9405.89|9391.03|9391.03|0
1708513500000|2024-02-21 11:05:00|9398.86|9398.86|9398.37|9398.37|9408.65|9408.65|9398.37|9398.37|0
1708513800000|2024-02-21 11:10:00|9399.37|9399.37|9402.19|9402.19|9404.01|9404.01|9399.37|9399.37|0
1708514100000|2024-02-21 11:15:00|9403.19|9403.19|9399.85|9399.85|9404.81|9404.81|9399.85|9399.85|0
1708514400000|2024-02-21 11:20:00|9401.67|9401.67|9394.29|9394.29|9401.67|9401.67|9385.04|9385.04|0
1708514700000|2024-02-21 11:25:00|9394.61|9394.61|9400.28|9400.28|9405.47|9405.47|9393.97|9393.97|0
1708515000000|2024-02-21 11:30:00|9402.29|9402.29|9413.65|9413.65|9413.65|9413.65|9400.72|9400.72|0
1708515300000|2024-02-21 11:35:00|9410.01|9410.01|9397.69|9397.69|9410.01|9410.01|9395.55|9395.55|0
1708515600000|2024-02-21 11:40:00|9395.87|9395.87|9388.27|9388.27|9395.87|9395.87|9387.26|9387.26|0
1708515900000|2024-02-21 11:45:00|9387.27|9387.27|9393.11|9393.11|9394.11|9394.11|9382.2|9382.2|0
1708516200000|2024-02-21 11:50:00|9392.11|9392.11|9393.85|9393.85|9394.57|9394.57|9388.28|9388.28|0
1708516500000|2024-02-21 11:55:00|9394.17|9394.17|9406.77|9406.77|9410.21|9410.21|9394.17|9394.17|0
1708516800000|2024-02-21 12:00:00|9405.77|9405.77|9412.45|9412.45|9412.45|9412.45|9401.78|9401.78|0
1708517100000|2024-02-21 12:05:00|9411.49|9411.49|9410.77|9410.77|9415.74|9415.74|9406.85|9406.85|0
1708517400000|2024-02-21 12:10:00|9408.95|9408.95|9402.3|9402.3|9413.92|9413.92|9402.3|9402.3|0
1708517700000|2024-02-21 12:15:00|9403.31|9403.31|9387.9|9387.9|9408.77|9408.77|9387.02|9387.02|0
1708518000000|2024-02-21 12:20:00|9387.58|9387.58|9388.46|9388.46|9389.46|9389.46|9385.52|9385.52|0
1708518300000|2024-02-21 12:25:00|9388.78|9388.78|9394.89|9394.89|9396.21|9396.21|9388.78|9388.78|0
1708518600000|2024-02-21 12:30:00|9394.77|9394.77|9386.22|9386.22|9394.89|9394.89|9380.35|9380.35|0
1708518900000|2024-02-21 12:35:00|9386.54|9386.54|9396.53|9396.53|9396.53|9396.53|9380.67|9380.67|0
1708519200000|2024-02-21 12:40:00|9400.53|9400.53|9414.14|9414.14|9414.14|9414.14|9397.89|9397.89|0
1708519500000|2024-02-21 12:45:00|9417.15|9417.15|9403.85|9403.85|9418.11|9418.11|9403.85|9403.85|0
1708519800000|2024-02-21 12:50:00|9402.03|9402.03|9410.95|9410.95|9410.95|9410.95|9401.72|9401.72|0
1708520100000|2024-02-21 12:55:00|9411.95|9411.95|9411.61|9411.61|9416.41|9416.41|9411.61|9411.61|0
1708520400000|2024-02-21 13:00:00|9412.09|9412.09|9415.34|9415.34|9416.22|9416.22|9411.77|9411.77|0
1708520700000|2024-02-21 13:05:00|9416.34|9416.34|9425.41|9425.41|9425.41|9425.41|9414.27|9414.27|0
1708521000000|2024-02-21 13:10:00|9423.59|9423.59|9430.29|9430.29|9430.29|9430.29|9415.52|9415.52|0
1708521300000|2024-02-21 13:15:00|9428.47|9428.47|9423.85|9423.85|9428.47|9428.47|9423.14|9423.14|0
1708521600000|2024-02-21 13:20:00|9423.97|9423.97|9429.08|9429.08|9429.08|9429.08|9423.97|9423.97|0
1708521900000|2024-02-21 13:25:00|9428.76|9428.76|9421.64|9421.64|9428.76|9428.76|9421.64|9421.64|0
1708522200000|2024-02-21 13:30:00|9420.64|9420.64|9433.62|9433.62|9433.62|9433.62|9420.64|9420.64|0
1708522500000|2024-02-21 13:35:00|9430.8|9430.8|9439.77|9439.77|9439.77|9439.77|9430.8|9430.8|0
1708522800000|2024-02-21 13:40:00|9437.94|9437.94|9448.75|9448.75|9449.44|9449.44|9437.82|9437.82|0
1708523100000|2024-02-21 13:45:00|9450.58|9450.58|9452.65|9452.65|9453.71|9453.71|9450.58|9450.58|0
1708523400000|2024-02-21 13:50:00|9452.53|9452.53|9448.18|9448.18|9452.53|9452.53|9443.68|9443.68|0
1708523700000|2024-02-21 13:55:00|9448.35|9448.35|9460.93|9460.93|9460.93|9460.93|9448.35|9448.35|0
1708524000000|2024-02-21 14:00:00|9462.75|9462.75|9476.13|9476.13|9478.19|9478.19|9462.75|9462.75|0
1708524300000|2024-02-21 14:05:00|9474.13|9474.13|9474.09|9474.09|9475.13|9475.13|9467.34|9467.34|0
1708524600000|2024-02-21 14:10:00|9475.09|9475.09|9481.12|9481.12|9482.94|9482.94|9475.09|9475.09|0
1708524900000|2024-02-21 14:15:00|9479.3|9479.3|9477.27|9477.27|9479.64|9479.64|9470.2|9470.2|0
1708525200000|2024-02-21 14:20:00|9476.27|9476.27|9474.08|9474.08|9476.27|9476.27|9470.63|9470.63|0
1708525500000|2024-02-21 14:25:00|9473.08|9473.08|9497.86|9497.86|9498.86|9498.86|9472.76|9472.76|0
1708525800000|2024-02-21 14:30:00|9498.86|9498.86|9498.37|9498.37|9501.93|9501.93|9487.59|9487.59|0
1708526100000|2024-02-21 14:35:00|9499.37|9499.37|9495.57|9495.57|9500.17|9500.17|9492.4|9492.4|0
1708526400000|2024-02-21 14:40:00|9494.57|9494.57|9483.45|9483.45|9494.57|9494.57|9481.3|9481.3|0
1708526700000|2024-02-21 14:45:00|9484.45|9484.45|9470.5|9470.5|9484.45|9484.45|9468.81|9468.81|0
1708527000000|2024-02-21 14:50:00|9470.37|9470.37|9463.77|9463.77|9470.37|9470.37|9460.52|9460.52|0
1708527300000|2024-02-21 14:55:00|9464.41|9464.41|9466.16|9466.16|9470.34|9470.34|9462.27|9462.27|0
1708527600000|2024-02-21 15:00:00|9466.48|9466.48|9484.05|9484.05|9485.06|9485.06|9466.48|9466.48|0
1708527900000|2024-02-21 15:05:00|9485.88|9485.88|9485.99|9485.99|9486.88|9486.88|9478.93|9478.93|0
1708528200000|2024-02-21 15:10:00|9484.17|9484.17|9482.73|9482.73|9489.07|9489.07|9482.73|9482.73|0
1708528500000|2024-02-21 15:15:00|9480.73|9480.73|9487.36|9487.36|9490.36|9490.36|9480.41|9480.41|0
1708528800000|2024-02-21 15:20:00|9487.6|9487.6|9495.95|9495.95|9497.83|9497.83|9487.28|9487.28|0
1708529100000|2024-02-21 15:25:00|9496.95|9496.95|9498.13|9498.13|9498.45|9498.45|9492.62|9492.62|0
1708529400000|2024-02-21 15:30:00|9497.13|9497.13|9490.14|9490.14|9497.45|9497.45|9489.56|9489.56|0
1708529700000|2024-02-21 15:35:00|9488.32|9488.32|9487.72|9487.72|9489.54|9489.54|9485.6|9485.6|0
1708530000000|2024-02-21 15:40:00|9487.38|9487.38|9495.69|9495.69|9497.51|9497.51|9487.21|9487.21|0
1708530300000|2024-02-21 15:45:00|9496.05|9496.05|9504.47|9504.47|9504.47|9504.47|9496.05|9496.05|0
1708530600000|2024-02-21 15:50:00|9503.47|9503.47|9503.79|9503.79|9504.23|9504.23|9502.98|9502.98|0
1708530900000|2024-02-21 15:55:00|9502.79|9502.79|9503.79|9503.79|9503.79|9503.79|9498.14|9498.14|0
1708531200000|2024-02-21 16:00:00|9504.43|9504.43|9506.92|9506.92|9510.44|9510.44|9502.92|9502.92|0
1708531500000|2024-02-21 16:05:00|9505.1|9505.1|9505.16|9505.16|9508.1|9508.1|9503.06|9503.06|0
1708531800000|2024-02-21 16:10:00|9504.16|9504.16|9502.22|9502.22|9505.97|9505.97|9500.01|9500.01|0
1708532100000|2024-02-21 16:15:00|9501.98|9501.98|9502.1|9502.1|9506.77|9506.77|9501.1|9501.1|0
1708532400000|2024-02-21 16:20:00|9502.74|9502.74|9504.06|9504.06|9506.12|9506.12|9500.11|9500.11|0
1708532700000|2024-02-21 16:25:00|9503.94|9503.94|9495.96|9495.96|9504.02|9504.02|9495.81|9495.81|0
1708589700000|2024-02-22 08:15:00|9749.34|9749.34|9769.15|9769.15|9787.33|9787.33|9749.34|9749.34|0
1708590000000|2024-02-22 08:20:00|9766.15|9766.15|9777.93|9777.93|9794.56|9794.56|9752.65|9752.65|0
1708590300000|2024-02-22 08:25:00|9773.93|9773.93|9840.67|9840.67|9845|9845|9769.11|9769.11|0
1708590600000|2024-02-22 08:30:00|9837.67|9837.67|9798.54|9798.54|9845.64|9845.64|9792.9|9792.9|0
1708590900000|2024-02-22 08:35:00|9801.54|9801.54|9838.25|9838.25|9841.07|9841.07|9801.54|9801.54|0
1708591200000|2024-02-22 08:40:00|9836.43|9836.43|9846|9846|9849|9849|9826.24|9826.24|0
1708591500000|2024-02-22 08:45:00|9850|9850|9833.8|9833.8|9850|9850|9824.01|9824.01|0
1708591800000|2024-02-22 08:50:00|9836.8|9836.8|9823.52|9823.52|9844.74|9844.74|9823.52|9823.52|0
1708592100000|2024-02-22 08:55:00|9822.24|9822.24|9842.46|9842.46|9848.79|9848.79|9822.24|9822.24|0
1708592400000|2024-02-22 09:00:00|9843.46|9843.46|9814.34|9814.34|9846.53|9846.53|9786.08|9786.08|0
1708592700000|2024-02-22 09:05:00|9810.33|9810.33|9813.16|9813.16|9815.66|9815.66|9788.95|9788.95|0
1708593000000|2024-02-22 09:10:00|9814.16|9814.16|9773.59|9773.59|9824.27|9824.27|9769.71|9769.71|0
1708593300000|2024-02-22 09:15:00|9773.91|9773.91|9768.14|9768.14|9781.74|9781.74|9766.3|9766.3|0
1708593600000|2024-02-22 09:20:00|9768.26|9768.26|9745.51|9745.51|9775.09|9775.09|9742.5|9742.5|0
1708593900000|2024-02-22 09:25:00|9743.5|9743.5|9736.58|9736.58|9755.14|9755.14|9734.5|9734.5|0
1708594200000|2024-02-22 09:30:00|9739.37|9739.37|9751.15|9751.15|9757.91|9757.91|9734.59|9734.59|0
1708594500000|2024-02-22 09:35:00|9752.15|9752.15|9758.83|9758.83|9758.83|9758.83|9733.53|9733.53|0
1708594800000|2024-02-22 09:40:00|9759.47|9759.47|9777.09|9777.09|9777.09|9777.09|9754.47|9754.47|0
1708595100000|2024-02-22 09:45:00|9779.09|9779.09|9763.15|9763.15|9783.09|9783.09|9752.81|9752.81|0
1708595400000|2024-02-22 09:50:00|9764.15|9764.15|9762.19|9762.19|9765.15|9765.15|9754.18|9754.18|0
1708595700000|2024-02-22 09:55:00|9762.55|9762.55|9764.17|9764.17|9772.41|9772.41|9759.3|9759.3|0
1708596000000|2024-02-22 10:00:00|9763.16|9763.16|9741.98|9741.98|9765.59|9765.59|9735.97|9735.97|0
1708596300000|2024-02-22 10:05:00|9740.98|9740.98|9769.06|9769.06|9769.06|9769.06|9740.98|9740.98|0
1708596600000|2024-02-22 10:10:00|9773.07|9773.07|9767.52|9767.52|9795.05|9795.05|9764.88|9764.88|0
1708596900000|2024-02-22 10:15:00|9769.35|9769.35|9786.31|9786.31|9786.31|9786.31|9767.35|9767.35|0
1708597200000|2024-02-22 10:20:00|9786.63|9786.63|9816.79|9816.79|9820.63|9820.63|9786.63|9786.63|0
1708597500000|2024-02-22 10:25:00|9817.11|9817.11|9808.63|9808.63|9817.92|9817.92|9797.34|9797.34|0
1708597800000|2024-02-22 10:30:00|9809.63|9809.63|9828.17|9828.17|9828.84|9828.84|9809.63|9809.63|0
1708598100000|2024-02-22 10:35:00|9828.41|9828.41|9808.71|9808.71|9833.37|9833.37|9806.89|9806.89|0
1708598400000|2024-02-22 10:40:00|9808.83|9808.83|9835.05|9835.05|9846.63|9846.63|9807.83|9807.83|0
1708598700000|2024-02-22 10:45:00|9839.05|9839.05|9828.05|9828.05|9842.37|9842.37|9821.47|9821.47|0
1708599000000|2024-02-22 10:50:00|9831.69|9831.69|9843.57|9843.57|9847.39|9847.39|9831.69|9831.69|0
1708599300000|2024-02-22 10:55:00|9844.57|9844.57|9829.12|9829.12|9849.57|9849.57|9825.87|9825.87|0
1708599600000|2024-02-22 11:00:00|9826.98|9826.98|9833.4|9833.4|9839.37|9839.37|9819.97|9819.97|0
1708599900000|2024-02-22 11:05:00|9834.4|9834.4|9829.19|9829.19|9834.4|9834.4|9827.8|9827.8|0
1708600200000|2024-02-22 11:10:00|9830.2|9830.2|9825.19|9825.19|9837.02|9837.02|9825.19|9825.19|0
1708600500000|2024-02-22 11:15:00|9823.37|9823.37|9834.56|9834.56|9836.28|9836.28|9823.37|9823.37|0
1708600800000|2024-02-22 11:20:00|9836.56|9836.56|9836.92|9836.92|9845.67|9845.67|9833.92|9833.92|0
1708601100000|2024-02-22 11:25:00|9835.92|9835.92|9846.51|9846.51|9846.51|9846.51|9833.92|9833.92|0
1708601400000|2024-02-22 11:30:00|9847.51|9847.51|9829.92|9829.92|9847.51|9847.51|9829.92|9829.92|0
1708601700000|2024-02-22 11:35:00|9833.92|9833.92|9835.82|9835.82|9854.94|9854.94|9829.92|9829.92|0
1708602000000|2024-02-22 11:40:00|9834.82|9834.82|9813.06|9813.06|9837.83|9837.83|9813.06|9813.06|0
1708602300000|2024-02-22 11:45:00|9812.06|9812.06|9812.24|9812.24|9815.06|9815.06|9808.23|9808.23|0
1708602600000|2024-02-22 11:50:00|9815.24|9815.24|9832.26|9832.26|9832.26|9832.26|9814.34|9814.34|0
1708602900000|2024-02-22 11:55:00|9831.26|9831.26|9837.69|9837.69|9848.01|9848.01|9824.36|9824.36|0
1708603200000|2024-02-22 12:00:00|9835.86|9835.86|9860.14|9860.14|9865.14|9865.14|9834.86|9834.86|0
1708603500000|2024-02-22 12:05:00|9859.14|9859.14|9869.22|9869.22|9878.04|9878.04|9855.38|9855.38|0
1708603800000|2024-02-22 12:10:00|9868.9|9868.9|9896.5|9896.5|9898.5|9898.5|9864.85|9864.85|0
1708604100000|2024-02-22 12:15:00|9895.5|9895.5|9889.17|9889.17|9895.5|9895.5|9874.04|9874.04|0
1708604400000|2024-02-22 12:20:00|9891.18|9891.18|9911.61|9911.61|9913.62|9913.62|9891.18|9891.18|0
1708604700000|2024-02-22 12:25:00|9909.61|9909.61|9913.63|9913.63|9913.63|9913.63|9903.62|9903.62|0
1708605000000|2024-02-22 12:30:00|9911.63|9911.63|9906.26|9906.26|9917.63|9917.63|9901.5|9901.5|0
1708605300000|2024-02-22 12:35:00|9907.26|9907.26|9913.13|9913.13|9913.95|9913.95|9900.81|9900.81|0
1708605600000|2024-02-22 12:40:00|9914.13|9914.13|9910.98|9910.98|9915.66|9915.66|9905.99|9905.99|0
1708605900000|2024-02-22 12:45:00|9911.98|9911.98|9917.19|9917.19|9926.63|9926.63|9911.98|9911.98|0
1708606200000|2024-02-22 12:50:00|9916.19|9916.19|9911.37|9911.37|9925.19|9925.19|9911.27|9911.27|0
1708606500000|2024-02-22 12:55:00|9908.37|9908.37|9921.64|9921.64|9921.64|9921.64|9908.25|9908.25|0
1708606800000|2024-02-22 13:00:00|9920.64|9920.64|9922.44|9922.44|9926|9926|9910.81|9910.81|0
1708607100000|2024-02-22 13:05:00|9923.44|9923.44|9925.62|9925.62|9929.77|9929.77|9912.61|9912.61|0
1708607400000|2024-02-22 13:10:00|9921.62|9921.62|9903.6|9903.6|9926.96|9926.96|9900.6|9900.6|0
1708607700000|2024-02-22 13:15:00|9899.6|9899.6|9892.97|9892.97|9901.6|9901.6|9873.42|9873.42|0
1708608000000|2024-02-22 13:20:00|9892.33|9892.33|9918.15|9918.15|9920.15|9920.15|9891.01|9891.01|0
1708608300000|2024-02-22 13:25:00|9916.14|9916.14|9925.11|9925.11|9933.12|9933.12|9916.14|9916.14|0
1708608600000|2024-02-22 13:30:00|9927.11|9927.11|9943.16|9943.16|9951.32|9951.32|9920.47|9920.47|0
1708608900000|2024-02-22 13:35:00|9943.8|9943.8|9953.65|9953.65|9953.65|9953.65|9931.25|9931.25|0
1708609200000|2024-02-22 13:40:00|9953.97|9953.97|9966.93|9966.93|9968.93|9968.93|9938.3|9938.3|0
1708609500000|2024-02-22 13:45:00|9968.93|9968.93|9956.36|9956.36|9968.93|9968.93|9954.44|9954.44|0
1708609800000|2024-02-22 13:50:00|9956.48|9956.48|9960.82|9960.82|9964.96|9964.96|9956.16|9956.16|0
1708610100000|2024-02-22 13:55:00|9960.48|9960.48|9949.02|9949.02|9960.48|9960.48|9947.7|9947.7|0
1708610400000|2024-02-22 14:00:00|9950.02|9950.02|9962.51|9962.51|9964.02|9964.02|9950.02|9950.02|0
1708610700000|2024-02-22 14:05:00|9960.5|9960.5|9931.68|9931.68|9964.51|9964.51|9929.86|9929.86|0
1708611000000|2024-02-22 14:10:00|9932|9932|9948.05|9948.05|9949.93|9949.93|9927.07|9927.07|0
1708611300000|2024-02-22 14:15:00|9947.05|9947.05|9923.02|9923.02|9947.05|9947.05|9915.33|9915.33|0
1708611600000|2024-02-22 14:20:00|9921.02|9921.02|9910.53|9910.53|9931.75|9931.75|9909.66|9909.66|0
1708611900000|2024-02-22 14:25:00|9907.53|9907.53|9924.97|9924.97|9926.97|9926.97|9899.89|9899.89|0
1708612200000|2024-02-22 14:30:00|9921.97|9921.97|9885.71|9885.71|9924.97|9924.97|9885.71|9885.71|0
1708612500000|2024-02-22 14:35:00|9884.71|9884.71|9863.73|9863.73|9890.72|9890.72|9859.36|9859.36|0
1708612800000|2024-02-22 14:40:00|9860.72|9860.72|9831.94|9831.94|9863.73|9863.73|9828.29|9828.29|0
1708613100000|2024-02-22 14:45:00|9838.94|9838.94|9827.19|9827.19|9856.1|9856.1|9824.19|9824.19|0
1708613400000|2024-02-22 14:50:00|9829.19|9829.19|9856.2|9856.2|9865.23|9865.23|9828.01|9828.01|0
1708613700000|2024-02-22 14:55:00|9859.2|9859.2|9829.5|9829.5|9861.85|9861.85|9829.5|9829.5|0
1708614000000|2024-02-22 15:00:00|9831.32|9831.32|9842.01|9842.01|9860.89|9860.89|9831.32|9831.32|0
1708614300000|2024-02-22 15:05:00|9843.01|9843.01|9814.26|9814.26|9843.01|9843.01|9810.38|9810.38|0
1708614600000|2024-02-22 15:10:00|9813.94|9813.94|9809.19|9809.19|9819.52|9819.52|9790.36|9790.36|0
1708614900000|2024-02-22 15:15:00|9812.19|9812.19|9792.93|9792.93|9812.19|9812.19|9791.92|9791.92|0
1708615200000|2024-02-22 15:20:00|9794.93|9794.93|9797.24|9797.24|9807.93|9807.93|9789.92|9789.92|0
1708615500000|2024-02-22 15:25:00|9797.41|9797.41|9785.56|9785.56|9798.41|9798.41|9783.56|9783.56|0
1708615800000|2024-02-22 15:30:00|9781.55|9781.55|9761.12|9761.12|9786.56|9786.56|9761.12|9761.12|0
1708616100000|2024-02-22 15:35:00|9760.12|9760.12|9788.72|9788.72|9790.72|9790.72|9751.8|9751.8|0
1708616400000|2024-02-22 15:40:00|9790.72|9790.72|9814.39|9814.39|9814.39|9814.39|9783.63|9783.63|0
1708616700000|2024-02-22 15:45:00|9817.4|9817.4|9825.74|9825.74|9826.7|9826.7|9807.39|9807.39|0
1708617000000|2024-02-22 15:50:00|9827.56|9827.56|9833.95|9833.95|9835.87|9835.87|9820.07|9820.07|0
1708617300000|2024-02-22 15:55:00|9834.95|9834.95|9816.6|9816.6|9834.95|9834.95|9786.73|9786.73|0
1708617600000|2024-02-22 16:00:00|9816.92|9816.92|9819.76|9819.76|9823.01|9823.01|9801.6|9801.6|0
1708617900000|2024-02-22 16:05:00|9820.76|9820.76|9814.26|9814.26|9825.89|9825.89|9805.41|9805.41|0
1708618200000|2024-02-22 16:10:00|9816.26|9816.26|9802.78|9802.78|9821.92|9821.92|9802.42|9802.42|0
1708618500000|2024-02-22 16:15:00|9803.78|9803.78|9799.54|9799.54|9808.47|9808.47|9793.31|9793.31|0
1708618800000|2024-02-22 16:20:00|9799.86|9799.86|9782.36|9782.36|9805.33|9805.33|9780.36|9780.36|0
1708619100000|2024-02-22 16:25:00|9779.36|9779.36|9783.89|9783.89|9784.58|9784.58|9764.16|9764.16|0
1708676100000|2024-02-23 08:15:00|9746.99|9746.99|9784.53|9784.53|9787.45|9787.45|9746.99|9746.99|0
1708676400000|2024-02-23 08:20:00|9783.53|9783.53|9794.05|9794.05|9795.05|9795.05|9775.72|9775.72|0
1708676700000|2024-02-23 08:25:00|9793.15|9793.15|9787.9|9787.9|9793.15|9793.15|9762.85|9762.85|0
1708677000000|2024-02-23 08:30:00|9787.26|9787.26|9796.6|9796.6|9796.6|9796.6|9776.88|9776.88|0
1708677300000|2024-02-23 08:35:00|9795.64|9795.64|9766.56|9766.56|9796.32|9796.32|9762.96|9762.96|0
1708677600000|2024-02-23 08:40:00|9767.56|9767.56|9796.24|9796.24|9798.06|9798.06|9767.56|9767.56|0
1708677900000|2024-02-23 08:45:00|9796.34|9796.34|9793.18|9793.18|9796.34|9796.34|9785.56|9785.56|0
1708678200000|2024-02-23 08:50:00|9795|9795|9783.89|9783.89|9800.47|9800.47|9781.83|9781.83|0
1708678500000|2024-02-23 08:55:00|9779.89|9779.89|9784.81|9784.81|9787.64|9787.64|9773.84|9773.84|0
1708678800000|2024-02-23 09:00:00|9783.81|9783.81|9785.78|9785.78|9791.86|9791.86|9779.81|9779.81|0
1708679100000|2024-02-23 09:05:00|9784.78|9784.78|9779.41|9779.41|9786.6|9786.6|9773.91|9773.91|0
1708679400000|2024-02-23 09:10:00|9777.4|9777.4|9766.1|9766.1|9777.4|9777.4|9765.78|9765.78|0
1708679700000|2024-02-23 09:15:00|9765.61|9765.61|9767.16|9767.16|9767.16|9767.16|9754.8|9754.8|0
1708680000000|2024-02-23 09:20:00|9765.34|9765.34|9769.84|9769.84|9773.7|9773.7|9764.34|9764.34|0
1708680300000|2024-02-23 09:25:00|9770.84|9770.84|9770.89|9770.89|9773.33|9773.33|9765.44|9765.44|0
1708680600000|2024-02-23 09:30:00|9771.89|9771.89|9783.16|9783.16|9786.81|9786.81|9771.89|9771.89|0
1708680900000|2024-02-23 09:35:00|9786.17|9786.17|9786.61|9786.61|9788.61|9788.61|9781.36|9781.36|0
1708681200000|2024-02-23 09:40:00|9786.86|9786.86|9795.62|9795.62|9796.62|9796.62|9785.86|9785.86|0
1708681500000|2024-02-23 09:45:00|9795.87|9795.87|9798.7|9798.7|9808.62|9808.62|9795.87|9795.87|0
1708681800000|2024-02-23 09:50:00|9797.7|9797.7|9798.36|9798.36|9801.35|9801.35|9791.63|9791.63|0
1708682100000|2024-02-23 09:55:00|9799|9799|9801.83|9801.83|9805.66|9805.66|9795.88|9795.88|0
1708682400000|2024-02-23 10:00:00|9802.08|9802.08|9806.35|9806.35|9810.18|9810.18|9799.12|9799.12|0
1708682700000|2024-02-23 10:05:00|9806.03|9806.03|9811.16|9811.16|9811.16|9811.16|9798.46|9798.46|0
1708683000000|2024-02-23 10:10:00|9814.16|9814.16|9802.61|9802.61|9815.16|9815.16|9800.79|9800.79|0
1708683300000|2024-02-23 10:15:00|9802.29|9802.29|9790.65|9790.65|9802.29|9802.29|9788.05|9788.05|0
1708683600000|2024-02-23 10:20:00|9788.65|9788.65|9787.12|9787.12|9789.65|9789.65|9778.68|9778.68|0
1708683900000|2024-02-23 10:25:00|9786.92|9786.92|9803.95|9803.95|9803.95|9803.95|9786.8|9786.8|0
1708684200000|2024-02-23 10:30:00|9801.95|9801.95|9799.23|9799.23|9802.44|9802.44|9794.98|9794.98|0
1708684500000|2024-02-23 10:35:00|9798.23|9798.23|9804.74|9804.74|9805.74|9805.74|9797.41|9797.41|0
1708684800000|2024-02-23 10:40:00|9803.74|9803.74|9810.8|9810.8|9812.8|9812.8|9800.22|9800.22|0
1708685100000|2024-02-23 10:45:00|9812.62|9812.62|9808.01|9808.01|9814.44|9814.44|9805.47|9805.47|0
1708685400000|2024-02-23 10:50:00|9807.69|9807.69|9802.42|9802.42|9807.69|9807.69|9799.22|9799.22|0
1708685700000|2024-02-23 10:55:00|9806.06|9806.06|9798.27|9798.27|9808.27|9808.27|9798.27|9798.27|0
1708686000000|2024-02-23 11:00:00|9799.27|9799.27|9807.01|9807.01|9810.22|9810.22|9799.27|9799.27|0
1708686300000|2024-02-23 11:05:00|9807.33|9807.33|9806.72|9806.72|9812.55|9812.55|9806.6|9806.6|0
1708686600000|2024-02-23 11:10:00|9806.97|9806.97|9810.37|9810.37|9810.37|9810.37|9803.65|9803.65|0
1708686900000|2024-02-23 11:15:00|9812.2|9812.2|9810.63|9810.63|9814.77|9814.77|9810.31|9810.31|0
1708687200000|2024-02-23 11:20:00|9808.81|9808.81|9802.28|9802.28|9808.81|9808.81|9802.28|9802.28|0
1708687500000|2024-02-23 11:25:00|9802.03|9802.03|9800.98|9800.98|9802.98|9802.98|9797.15|9797.15|0
1708687800000|2024-02-23 11:30:00|9801.1|9801.1|9802.4|9802.4|9803.9|9803.9|9801.1|9801.1|0
1708688100000|2024-02-23 11:35:00|9801.4|9801.4|9794.28|9794.28|9801.4|9801.4|9793.28|9793.28|0
1708688400000|2024-02-23 11:40:00|9794.4|9794.4|9799.6|9799.6|9799.6|9799.6|9792.59|9792.59|0
1708688700000|2024-02-23 11:45:00|9798.6|9798.6|9790.45|9790.45|9799.6|9799.6|9789.45|9789.45|0
1708689000000|2024-02-23 11:50:00|9790.33|9790.33|9793.31|9793.31|9793.31|9793.31|9787.39|9787.39|0
1708689300000|2024-02-23 11:55:00|9793.43|9793.43|9802.92|9802.92|9807.06|9807.06|9793.43|9793.43|0
1708689600000|2024-02-23 12:00:00|9801.92|9801.92|9803.39|9803.39|9805.39|9805.39|9795.33|9795.33|0
1708689900000|2024-02-23 12:05:00|9801.56|9801.56|9794.12|9794.12|9801.56|9801.56|9792.3|9792.3|0
1708690200000|2024-02-23 12:10:00|9793.12|9793.12|9796.18|9796.18|9796.31|9796.31|9792.3|9792.3|0
1708690500000|2024-02-23 12:15:00|9796.43|9796.43|9792.76|9792.76|9798.75|9798.75|9792.76|9792.76|0
1708690800000|2024-02-23 12:20:00|9793|9793|9790.76|9790.76|9793|9793|9787|9787|0
1708691100000|2024-02-23 12:25:00|9789.75|9789.75|9795.12|9795.12|9795.12|9795.12|9788.75|9788.75|0
1708691400000|2024-02-23 12:30:00|9793.3|9793.3|9813.03|9813.03|9813.15|9813.15|9790.3|9790.3|0
1708691700000|2024-02-23 12:35:00|9811.21|9811.21|9817.66|9817.66|9822.49|9822.49|9808.89|9808.89|0
1708692000000|2024-02-23 12:40:00|9817.78|9817.78|9816.78|9816.78|9817.78|9817.78|9812.22|9812.22|0
1708692300000|2024-02-23 12:45:00|9814.78|9814.78|9824.47|9824.47|9824.47|9824.47|9814.78|9814.78|0
1708692600000|2024-02-23 12:50:00|9825.47|9825.47|9822.55|9822.55|9827.47|9827.47|9818.18|9818.18|0
1708692900000|2024-02-23 12:55:00|9823.55|9823.55|9825.86|9825.86|9826.03|9826.03|9822.79|9822.79|0
1708693200000|2024-02-23 13:00:00|9826.86|9826.86|9816.21|9816.21|9826.86|9826.86|9815.89|9815.89|0
1708693500000|2024-02-23 13:05:00|9815.21|9815.21|9821.79|9821.79|9822.79|9822.79|9815.21|9815.21|0
1708693800000|2024-02-23 13:10:00|9820.79|9820.79|9819.65|9819.65|9820.97|9820.97|9818.65|9818.65|0
1708694100000|2024-02-23 13:15:00|9818.65|9818.65|9817.27|9817.27|9819.65|9819.65|9816.95|9816.95|0
1708694400000|2024-02-23 13:20:00|9816.27|9816.27|9816.27|9816.27|9821.88|9821.88|9815.27|9815.27|0
1708694700000|2024-02-23 13:25:00|9816.61|9816.61|9802.61|9802.61|9816.61|9816.61|9799.79|9799.79|0
1708695000000|2024-02-23 13:30:00|9800.79|9800.79|9808.43|9808.43|9808.43|9808.43|9797.96|9797.96|0
1708695300000|2024-02-23 13:35:00|9809.44|9809.44|9807|9807|9817.4|9817.4|9806|9806|0
1708695600000|2024-02-23 13:40:00|9806|9806|9808.82|9808.82|9810|9810|9801.87|9801.87|0
1708695900000|2024-02-23 13:45:00|9811.82|9811.82|9807.36|9807.36|9816.83|9816.83|9803.35|9803.35|0
1708696200000|2024-02-23 13:50:00|9808.36|9808.36|9808.97|9808.97|9812.8|9812.8|9808.11|9808.11|0
1708696500000|2024-02-23 13:55:00|9807.49|9807.49|9807.94|9807.94|9810.33|9810.33|9807.49|9807.49|0
1708696800000|2024-02-23 14:00:00|9806.94|9806.94|9793.14|9793.14|9809.45|9809.45|9791.32|9791.32|0
1708697100000|2024-02-23 14:05:00|9793.46|9793.46|9794.51|9794.51|9797.18|9797.18|9791.66|9791.66|0
1708697400000|2024-02-23 14:10:00|9794.76|9794.76|9790.15|9790.15|9794.88|9794.88|9788.41|9788.41|0
1708697700000|2024-02-23 14:15:00|9788.33|9788.33|9783.19|9783.19|9791.46|9791.46|9781.87|9781.87|0
1708698000000|2024-02-23 14:20:00|9783.02|9783.02|9785.33|9785.33|9789.1|9789.1|9782.2|9782.2|0
1708698300000|2024-02-23 14:25:00|9786.33|9786.33|9792.84|9792.84|9794.98|9794.98|9785.33|9785.33|0
1708698600000|2024-02-23 14:30:00|9790.83|9790.83|9798.35|9798.35|9799.03|9799.03|9786.19|9786.19|0
1708698900000|2024-02-23 14:35:00|9798.83|9798.83|9799.86|9799.86|9799.86|9799.86|9787.59|9787.59|0
1708699200000|2024-02-23 14:40:00|9798.86|9798.86|9815.1|9815.1|9815.1|9815.1|9798.86|9798.86|0
1708699500000|2024-02-23 14:45:00|9815.22|9815.22|9809.35|9809.35|9815.22|9815.22|9804.19|9804.19|0
1708699800000|2024-02-23 14:50:00|9807.35|9807.35|9801.68|9801.68|9807.35|9807.35|9798.67|9798.67|0
1708700100000|2024-02-23 14:55:00|9801.8|9801.8|9800.5|9800.5|9804.44|9804.44|9797.48|9797.48|0
1708700400000|2024-02-23 15:00:00|9798.67|9798.67|9797.01|9797.01|9798.91|9798.91|9795.53|9795.53|0
1708700700000|2024-02-23 15:05:00|9796.01|9796.01|9809.35|9809.35|9809.35|9809.35|9796.01|9796.01|0
1708701000000|2024-02-23 15:10:00|9809.67|9809.67|9801.7|9801.7|9810.55|9810.55|9801.7|9801.7|0
1708701300000|2024-02-23 15:15:00|9802.7|9802.7|9809.63|9809.63|9811.99|9811.99|9801.38|9801.38|0
1708701600000|2024-02-23 15:20:00|9808.99|9808.99|9815.23|9815.23|9817.7|9817.7|9808.99|9808.99|0
1708701900000|2024-02-23 15:25:00|9814.23|9814.23|9812.79|9812.79|9818.56|9818.56|9812.79|9812.79|0
1708702200000|2024-02-23 15:30:00|9810.79|9810.79|9813.4|9813.4|9816.98|9816.98|9810.71|9810.71|0
1708702500000|2024-02-23 15:35:00|9811.08|9811.08|9809.2|9809.2|9813.02|9813.02|9798.6|9798.6|0
1708702800000|2024-02-23 15:40:00|9808.2|9808.2|9784.66|9784.66|9809.2|9809.2|9782.83|9782.83|0
1708703100000|2024-02-23 15:45:00|9782.83|9782.83|9763.26|9763.26|9782.83|9782.83|9762.26|9762.26|0
1708703400000|2024-02-23 15:50:00|9765.27|9765.27|9766.42|9766.42|9772.52|9772.52|9765.27|9765.27|0
1708703700000|2024-02-23 15:55:00|9767.42|9767.42|9764.29|9764.29|9767.42|9767.42|9759.29|9759.29|0
1708704000000|2024-02-23 16:00:00|9765.29|9765.29|9764.11|9764.11|9774.13|9774.13|9764.11|9764.11|0
1708704300000|2024-02-23 16:05:00|9762.11|9762.11|9760.62|9760.62|9765.45|9765.45|9753.54|9753.54|0
1708704600000|2024-02-23 16:10:00|9761.62|9761.62|9758.06|9758.06|9762.99|9762.99|9754.62|9754.62|0
1708704900000|2024-02-23 16:15:00|9758.38|9758.38|9775.27|9775.27|9775.39|9775.39|9756.38|9756.38|0
1708705200000|2024-02-23 16:20:00|9775.39|9775.39|9778.47|9778.47|9781.43|9781.43|9773.39|9773.39|0
1708705500000|2024-02-23 16:25:00|9777.51|9777.51|9782.94|9782.94|9785.26|9785.26|9776.14|9776.14|0
1708935300000|2024-02-26 08:15:00|9837.26|9837.26|9863.4|9863.4|9870.15|9870.15|9837.26|9837.26|0
1708935600000|2024-02-26 08:20:00|9859.75|9859.75|9884.05|9884.05|9887.74|9887.74|9859.75|9859.75|0
1708935900000|2024-02-26 08:25:00|9885.05|9885.05|9879.55|9879.55|9887.06|9887.06|9877.73|9877.73|0
1708936200000|2024-02-26 08:30:00|9879.67|9879.67|9895.59|9895.59|9906.36|9906.36|9879.67|9879.67|0
1708936500000|2024-02-26 08:35:00|9895.27|9895.27|9906.7|9906.7|9906.7|9906.7|9890.2|9890.2|0
1708936800000|2024-02-26 08:40:00|9906.57|9906.57|9892.22|9892.22|9906.57|9906.57|9892.22|9892.22|0
1708937100000|2024-02-26 08:45:00|9891.58|9891.58|9876.21|9876.21|9891.58|9891.58|9876.21|9876.21|0
1708937400000|2024-02-26 08:50:00|9875.21|9875.21|9879.76|9879.76|9881.35|9881.35|9873.34|9873.34|0
1708937700000|2024-02-26 08:55:00|9879.59|9879.59|9869.52|9869.52|9879.59|9879.59|9868.03|9868.03|0
1708938000000|2024-02-26 09:00:00|9864.05|9864.05|9867.71|9867.71|9877.68|9877.68|9864.05|9864.05|0
1708938300000|2024-02-26 09:05:00|9867.39|9867.39|9848.97|9848.97|9867.39|9867.39|9843.93|9843.93|0
1708938600000|2024-02-26 09:10:00|9848.73|9848.73|9839.18|9839.18|9848.73|9848.73|9833.71|9833.71|0
1708938900000|2024-02-26 09:15:00|9837.36|9837.36|9841.77|9841.77|9851.93|9851.93|9837.36|9837.36|0
1708939200000|2024-02-26 09:20:00|9838.13|9838.13|9851.91|9851.91|9853.23|9853.23|9838.13|9838.13|0
1708939500000|2024-02-26 09:25:00|9850.91|9850.91|9844.11|9844.11|9853.03|9853.03|9841.11|9841.11|0
1708939800000|2024-02-26 09:30:00|9843.11|9843.11|9844.8|9844.8|9846.8|9846.8|9840.97|9840.97|0
1708940100000|2024-02-26 09:35:00|9844.67|9844.67|9837.44|9837.44|9844.67|9844.67|9837.44|9837.44|0
1708940400000|2024-02-26 09:40:00|9837.31|9837.31|9833.55|9833.55|9838.49|9838.49|9832.67|9832.67|0
1708940700000|2024-02-26 09:45:00|9831.73|9831.73|9827.4|9827.4|9831.73|9831.73|9826.4|9826.4|0
1708941000000|2024-02-26 09:50:00|9831.41|9831.41|9829.68|9829.68|9831.41|9831.41|9817.71|9817.71|0
1708941300000|2024-02-26 09:55:00|9831.51|9831.51|9835.69|9835.69|9835.69|9835.69|9830.87|9830.87|0
1708941600000|2024-02-26 10:00:00|9833.87|9833.87|9834.41|9834.41|9836.12|9836.12|9832.8|9832.8|0
1708941900000|2024-02-26 10:05:00|9833.41|9833.41|9832.69|9832.69|9833.41|9833.41|9827.36|9827.36|0
1708942200000|2024-02-26 10:10:00|9831.69|9831.69|9827.68|9827.68|9831.69|9831.69|9823.86|9823.86|0
1708942500000|2024-02-26 10:15:00|9829.5|9829.5|9823.61|9823.61|9829.5|9829.5|9823.61|9823.61|0
1708942800000|2024-02-26 10:20:00|9822.61|9822.61|9817.13|9817.13|9822.78|9822.78|9817.13|9817.13|0
1708943100000|2024-02-26 10:25:00|9816.13|9816.13|9824.06|9824.06|9827.78|9827.78|9816.13|9816.13|0
1708943400000|2024-02-26 10:30:00|9823.74|9823.74|9827.38|9827.38|9828.02|9828.02|9821.74|9821.74|0
1708943700000|2024-02-26 10:35:00|9825.38|9825.38|9822.16|9822.16|9825.38|9825.38|9820.34|9820.34|0
1708944000000|2024-02-26 10:40:00|9822.04|9822.04|9821.72|9821.72|9823.72|9823.72|9821.72|9821.72|0
1708944300000|2024-02-26 10:45:00|9822.04|9822.04|9827.06|9827.06|9827.06|9827.06|9822.04|9822.04|0
1708944600000|2024-02-26 10:50:00|9828.88|9828.88|9832.92|9832.92|9837.07|9837.07|9828.64|9828.64|0
1708944900000|2024-02-26 10:55:00|9834.75|9834.75|9845.08|9845.08|9845.08|9845.08|9834.75|9834.75|0
1708945200000|2024-02-26 11:00:00|9844.76|9844.76|9847.85|9847.85|9849.9|9849.9|9842.88|9842.88|0
1708945500000|2024-02-26 11:05:00|9844.85|9844.85|9843.71|9843.71|9845.66|9845.66|9841.71|9841.71|0
1708945800000|2024-02-26 11:10:00|9844.71|9844.71|9844.71|9844.71|9848.36|9848.36|9844.39|9844.39|0
1708946100000|2024-02-26 11:15:00|9844.07|9844.07|9838.28|9838.28|9844.07|9844.07|9836.46|9836.46|0
1708946400000|2024-02-26 11:20:00|9839.29|9839.29|9840.29|9840.29|9842.43|9842.43|9839.29|9839.29|0
1708946700000|2024-02-26 11:25:00|9842.29|9842.29|9834.94|9834.94|9842.29|9842.29|9834.94|9834.94|0
1708947000000|2024-02-26 11:30:00|9833.94|9833.94|9832.78|9832.78|9834.12|9834.12|9832.12|9832.12|0
1708947300000|2024-02-26 11:35:00|9833.78|9833.78|9833.29|9833.29|9834.78|9834.78|9832.29|9832.29|0
1708947600000|2024-02-26 11:40:00|9831.47|9831.47|9825.58|9825.58|9833.35|9833.35|9824.58|9824.58|0
1708947900000|2024-02-26 11:45:00|9826.58|9826.58|9822.31|9822.31|9826.83|9826.83|9818.36|9818.36|0
1708948200000|2024-02-26 11:50:00|9823.31|9823.31|9827.38|9827.38|9827.38|9827.38|9823.31|9823.31|0
1708948500000|2024-02-26 11:55:00|9826.38|9826.38|9832.43|9832.43|9834.25|9834.25|9826.38|9826.38|0
1708948800000|2024-02-26 12:00:00|9832.19|9832.19|9831.97|9831.97|9832.97|9832.97|9830.97|9830.97|0
1708949100000|2024-02-26 12:05:00|9830.97|9830.97|9832.15|9832.15|9832.15|9832.15|9829.52|9829.52|0
1708949400000|2024-02-26 12:10:00|9831.15|9831.15|9833.1|9833.1|9833.1|9833.1|9827.45|9827.45|0
1708949700000|2024-02-26 12:15:00|9832.78|9832.78|9835.12|9835.12|9839.27|9839.27|9831.78|9831.78|0
1708950000000|2024-02-26 12:20:00|9835.24|9835.24|9833.79|9833.79|9835.24|9835.24|9833.42|9833.42|0
1708950300000|2024-02-26 12:25:00|9833.67|9833.67|9832.85|9832.85|9836.85|9836.85|9832.85|9832.85|0
1708950600000|2024-02-26 12:30:00|9832.53|9832.53|9837.36|9837.36|9837.36|9837.36|9832.21|9832.21|0
1708950900000|2024-02-26 12:35:00|9836.72|9836.72|9833.89|9833.89|9838.54|9838.54|9830.12|9830.12|0
1708951200000|2024-02-26 12:40:00|9832.89|9832.89|9830.01|9830.01|9832.89|9832.89|9824.5|9824.5|0
1708951500000|2024-02-26 12:45:00|9831.01|9831.01|9820.54|9820.54|9832.01|9832.01|9820.54|9820.54|0
1708951800000|2024-02-26 12:50:00|9820.22|9820.22|9823.04|9823.04|9825.04|9825.04|9817.4|9817.4|0
1708952100000|2024-02-26 12:55:00|9826.69|9826.69|9817.84|9817.84|9826.69|9826.69|9817.84|9817.84|0
1708952400000|2024-02-26 13:00:00|9819.85|9819.85|9821.05|9821.05|9823.85|9823.85|9819.85|9819.85|0
1708952700000|2024-02-26 13:05:00|9820.05|9820.05|9817.81|9817.81|9820.05|9820.05|9814.62|9814.62|0
1708953000000|2024-02-26 13:10:00|9817.69|9817.69|9814.28|9814.28|9817.69|9817.69|9808.16|9808.16|0
1708953300000|2024-02-26 13:15:00|9817.92|9817.92|9813.31|9813.31|9818.93|9818.93|9813.18|9813.18|0
1708953600000|2024-02-26 13:20:00|9815.13|9815.13|9832.66|9832.66|9834.46|9834.46|9815.13|9815.13|0
1708953900000|2024-02-26 13:25:00|9831.66|9831.66|9836.25|9836.25|9838.06|9838.06|9830.23|9830.23|0
1708954200000|2024-02-26 13:30:00|9835.76|9835.76|9825.36|9825.36|9835.76|9835.76|9825.36|9825.36|0
1708954500000|2024-02-26 13:35:00|9825.48|9825.48|9835.9|9835.9|9835.9|9835.9|9822.8|9822.8|0
1708954800000|2024-02-26 13:40:00|9835.66|9835.66|9836.47|9836.47|9840|9840|9835.54|9835.54|0
1708955100000|2024-02-26 13:45:00|9837.47|9837.47|9847.38|9847.38|9849.08|9849.08|9837.27|9837.27|0
1708955400000|2024-02-26 13:50:00|9847.26|9847.26|9854.13|9854.13|9855.13|9855.13|9847.26|9847.26|0
1708955700000|2024-02-26 13:55:00|9854.45|9854.45|9863.7|9863.7|9863.7|9863.7|9852.43|9852.43|0
1708956000000|2024-02-26 14:00:00|9864.7|9864.7|9868.56|9868.56|9868.56|9868.56|9859.87|9859.87|0
1708956300000|2024-02-26 14:05:00|9870.39|9870.39|9872.57|9872.57|9874.57|9874.57|9869.24|9869.24|0
1708956600000|2024-02-26 14:10:00|9871.57|9871.57|9871.57|9871.57|9874.39|9874.39|9869.56|9869.56|0
1708956900000|2024-02-26 14:15:00|9871.4|9871.4|9868.7|9868.7|9871.4|9871.4|9868.46|9868.46|0
1708957200000|2024-02-26 14:20:00|9867.7|9867.7|9860.47|9860.47|9870.52|9870.52|9857.46|9857.46|0
1708957500000|2024-02-26 14:25:00|9860.71|9860.71|9871.02|9871.02|9871.02|9871.02|9860.71|9860.71|0
1708957800000|2024-02-26 14:30:00|9871.34|9871.34|9869.8|9869.8|9872.34|9872.34|9862.9|9862.9|0
1708958100000|2024-02-26 14:35:00|9869.93|9869.93|9870.19|9870.19|9877.41|9877.41|9868.93|9868.93|0
1708958400000|2024-02-26 14:40:00|9871.19|9871.19|9871.24|9871.24|9875.15|9875.15|9870.87|9870.87|0
1708958700000|2024-02-26 14:45:00|9872.25|9872.25|9875.86|9875.86|9878.75|9878.75|9870.91|9870.91|0
1708959000000|2024-02-26 14:50:00|9877.87|9877.87|9890.28|9890.28|9892.28|9892.28|9877.77|9877.77|0
1708959300000|2024-02-26 14:55:00|9891.28|9891.28|9897.25|9897.25|9901.45|9901.45|9883.82|9883.82|0
1708959600000|2024-02-26 15:00:00|9896.25|9896.25|9877.58|9877.58|9896.25|9896.25|9868.93|9868.93|0
1708959900000|2024-02-26 15:05:00|9875.58|9875.58|9877.4|9877.4|9878.42|9878.42|9869.93|9869.93|0
1708960200000|2024-02-26 15:10:00|9879.23|9879.23|9887.76|9887.76|9888.76|9888.76|9876.22|9876.22|0
1708960500000|2024-02-26 15:15:00|9885.94|9885.94|9887.91|9887.91|9887.91|9887.91|9880.92|9880.92|0
1708960800000|2024-02-26 15:20:00|9888.91|9888.91|9902.14|9902.14|9902.69|9902.69|9885.23|9885.23|0
1708961100000|2024-02-26 15:25:00|9902.46|9902.46|9898.24|9898.24|9902.9|9902.9|9895.24|9895.24|0
1708961400000|2024-02-26 15:30:00|9898.56|9898.56|9900.97|9900.97|9901.29|9901.29|9896|9896|0
1708961700000|2024-02-26 15:35:00|9901.97|9901.97|9919.08|9919.08|9919.08|9919.08|9901.97|9901.97|0
1708962000000|2024-02-26 15:40:00|9918.76|9918.76|9912.94|9912.94|9921.71|9921.71|9912.82|9912.82|0
1708962300000|2024-02-26 15:45:00|9914.94|9914.94|9915.15|9915.15|9921.36|9921.36|9913.33|9913.33|0
1708962600000|2024-02-26 15:50:00|9917.16|9917.16|9912.52|9912.52|9917.48|9917.48|9910.02|9910.02|0
1708962900000|2024-02-26 15:55:00|9912.2|9912.2|9915.16|9915.16|9916.48|9916.48|9906.55|9906.55|0
1708963200000|2024-02-26 16:00:00|9916.16|9916.16|9909.51|9909.51|9919.87|9919.87|9909.19|9909.19|0
1708963500000|2024-02-26 16:05:00|9908.51|9908.51|9913.84|9913.84|9919.5|9919.5|9908.51|9908.51|0
1708963800000|2024-02-26 16:10:00|9913.6|9913.6|9918.7|9918.7|9922.65|9922.65|9913.6|9913.6|0
1708964100000|2024-02-26 16:15:00|9918.38|9918.38|9904.06|9904.06|9920.27|9920.27|9902.24|9902.24|0
1708964400000|2024-02-26 16:20:00|9905.88|9905.88|9907.53|9907.53|9908.83|9908.83|9903.69|9903.69|0
1708964700000|2024-02-26 16:25:00|9908.53|9908.53|9904.75|9904.75|9908.85|9908.85|9898.54|9898.54|0
1709021700000|2024-02-27 08:15:00|9842.35|9842.35|9822.91|9822.91|9842.35|9842.35|9821.91|9821.91|0
1709022000000|2024-02-27 08:20:00|9819.27|9819.27|9825.88|9825.88|9827.04|9827.04|9818.27|9818.27|0
1709022300000|2024-02-27 08:25:00|9826.88|9826.88|9811.36|9811.36|9827.2|9827.2|9809.36|9809.36|0
1709022600000|2024-02-27 08:30:00|9811.06|9811.06|9817.5|9817.5|9827.23|9827.23|9804.58|9804.58|0
1709022900000|2024-02-27 08:35:00|9818.46|9818.46|9810.16|9810.16|9818.46|9818.46|9807.5|9807.5|0
1709023200000|2024-02-27 08:40:00|9811.16|9811.16|9809.28|9809.28|9820.61|9820.61|9809.28|9809.28|0
1709023500000|2024-02-27 08:45:00|9810.28|9810.28|9818.19|9818.19|9820.19|9820.19|9808.08|9808.08|0
1709023800000|2024-02-27 08:50:00|9817.87|9817.87|9812.79|9812.79|9818.51|9818.51|9812.79|9812.79|0
1709024100000|2024-02-27 08:55:00|9813.43|9813.43|9809.43|9809.43|9817.9|9817.9|9809.43|9809.43|0
1709024400000|2024-02-27 09:00:00|9811.43|9811.43|9817.21|9817.21|9817.53|9817.53|9810.43|9810.43|0
1709024700000|2024-02-27 09:05:00|9819.04|9819.04|9828.67|9828.67|9829.99|9829.99|9818.22|9818.22|0
1709025000000|2024-02-27 09:10:00|9829.15|9829.15|9822.53|9822.53|9829.63|9829.63|9821.4|9821.4|0
1709025300000|2024-02-27 09:15:00|9822.29|9822.29|9820.95|9820.95|9825.15|9825.15|9820.95|9820.95|0
1709025600000|2024-02-27 09:20:00|9822.95|9822.95|9825.43|9825.43|9828.25|9828.25|9817.48|9817.48|0
1709025900000|2024-02-27 09:25:00|9825.75|9825.75|9815.51|9815.51|9825.75|9825.75|9815.51|9815.51|0
1709026200000|2024-02-27 09:30:00|9815.38|9815.38|9826.94|9826.94|9827.94|9827.94|9815.38|9815.38|0
1709026500000|2024-02-27 09:35:00|9827.58|9827.58|9836.43|9836.43|9839.07|9839.07|9827.4|9827.4|0
1709026800000|2024-02-27 09:40:00|9836.79|9836.79|9852.79|9852.79|9854.79|9854.79|9836.79|9836.79|0
1709027100000|2024-02-27 09:45:00|9852.91|9852.91|9852.76|9852.76|9853.27|9853.27|9847.38|9847.38|0
1709027400000|2024-02-27 09:50:00|9854.58|9854.58|9865.79|9865.79|9865.79|9865.79|9853.26|9853.26|0
1709027700000|2024-02-27 09:55:00|9863.78|9863.78|9857.71|9857.71|9863.78|9863.78|9856.59|9856.59|0
1709028000000|2024-02-27 10:00:00|9860.72|9860.72|9854.12|9854.12|9868.04|9868.04|9854.12|9854.12|0
1709028300000|2024-02-27 10:05:00|9851.12|9851.12|9852.85|9852.85|9854.86|9854.86|9851.12|9851.12|0
1709028600000|2024-02-27 10:10:00|9852.98|9852.98|9842.85|9842.85|9852.98|9852.98|9841.85|9841.85|0
1709028900000|2024-02-27 10:15:00|9846.85|9846.85|9852.12|9852.12|9854.94|9854.94|9846.85|9846.85|0
1709029200000|2024-02-27 10:20:00|9853.12|9853.12|9837.24|9837.24|9853.12|9853.12|9836.99|9836.99|0
1709029500000|2024-02-27 10:25:00|9838.24|9838.24|9833|9833|9841.24|9841.24|9831.75|9831.75|0
1709029800000|2024-02-27 10:30:00|9834.82|9834.82|9834.69|9834.69|9835.7|9835.7|9834.69|9834.69|0
1709030100000|2024-02-27 10:35:00|9833.69|9833.69|9835.35|9835.35|9837.23|9837.23|9833.59|9833.59|0
1709030400000|2024-02-27 10:40:00|9837.35|9837.35|9836.79|9836.79|9838.48|9838.48|9833.97|9833.97|0
1709030700000|2024-02-27 10:45:00|9837.43|9837.43|9834.48|9834.48|9840.13|9840.13|9834.48|9834.48|0
1709031000000|2024-02-27 10:50:00|9833.48|9833.48|9830.33|9830.33|9835.46|9835.46|9830.33|9830.33|0
1709031300000|2024-02-27 10:55:00|9830.97|9830.97|9835.06|9835.06|9836.06|9836.06|9830.97|9830.97|0
1709031600000|2024-02-27 11:00:00|9835.54|9835.54|9826.2|9826.2|9835.54|9835.54|9826.2|9826.2|0
1709031900000|2024-02-27 11:05:00|9828.02|9828.02|9826.08|9826.08|9831.66|9831.66|9826.08|9826.08|0
1709032200000|2024-02-27 11:10:00|9827.9|9827.9|9809.78|9809.78|9827.9|9827.9|9809.78|9809.78|0
1709032500000|2024-02-27 11:15:00|9809.46|9809.46|9808.3|9808.3|9812.12|9812.12|9808.3|9808.3|0
1709032800000|2024-02-27 11:20:00|9808.42|9808.42|9807.43|9807.43|9808.43|9808.43|9806.3|9806.3|0
1709033100000|2024-02-27 11:25:00|9807.09|9807.09|9805.03|9805.03|9807.09|9807.09|9803.66|9803.66|0
1709033400000|2024-02-27 11:30:00|9804.03|9804.03|9805.37|9805.37|9806.04|9806.04|9804.03|9804.03|0
1709033700000|2024-02-27 11:35:00|9805.54|9805.54|9804.4|9804.4|9805.54|9805.54|9800.39|9800.39|0
1709034000000|2024-02-27 11:40:00|9804.28|9804.28|9813.43|9813.43|9813.75|9813.75|9804.28|9804.28|0
1709034300000|2024-02-27 11:45:00|9813.77|9813.77|9810.82|9810.82|9814.46|9814.46|9810.5|9810.5|0
1709034600000|2024-02-27 11:50:00|9811.82|9811.82|9823.53|9823.53|9823.53|9823.53|9810.82|9810.82|0
1709034900000|2024-02-27 11:55:00|9822.53|9822.53|9821.42|9821.42|9825.51|9825.51|9821.42|9821.42|0
1709035200000|2024-02-27 12:00:00|9821.06|9821.06|9820.02|9820.02|9822.18|9822.18|9816.5|9816.5|0
1709035500000|2024-02-27 12:05:00|9819.7|9819.7|9820.12|9820.12|9820.71|9820.71|9818.44|9818.44|0
1709035800000|2024-02-27 12:10:00|9820.36|9820.36|9824.13|9824.13|9825.45|9825.45|9820.36|9820.36|0
1709036100000|2024-02-27 12:15:00|9823.13|9823.13|9809.2|9809.2|9823.13|9823.13|9809.2|9809.2|0
1709036400000|2024-02-27 12:20:00|9809.3|9809.3|9812.67|9812.67|9816.83|9816.83|9809.3|9809.3|0
1709036700000|2024-02-27 12:25:00|9814.49|9814.49|9813|9813|9817|9817|9812|9812|0
1709037000000|2024-02-27 12:30:00|9812.88|9812.88|9785.27|9785.27|9819.05|9819.05|9784.63|9784.63|0
1709037300000|2024-02-27 12:35:00|9787.09|9787.09|9766.12|9766.12|9789.68|9789.68|9749.47|9749.47|0
1709037600000|2024-02-27 12:40:00|9769.76|9769.76|9730.79|9730.79|9769.76|9769.76|9729.44|9729.44|0
1709037900000|2024-02-27 12:45:00|9729.79|9729.79|9745.84|9745.84|9755.32|9755.32|9721.98|9721.98|0
1709038200000|2024-02-27 12:50:00|9746.84|9746.84|9744.25|9744.25|9749.29|9749.29|9735|9735|0
1709038500000|2024-02-27 12:55:00|9743.25|9743.25|9756.27|9756.27|9756.27|9756.27|9734.08|9734.08|0
1709038800000|2024-02-27 13:00:00|9756.37|9756.37|9765.85|9765.85|9771.86|9771.86|9754.79|9754.79|0
1709039100000|2024-02-27 13:05:00|9762.21|9762.21|9783.15|9783.15|9783.15|9783.15|9756.88|9756.88|0
1709039400000|2024-02-27 13:10:00|9779.51|9779.51|9780.57|9780.57|9788.22|9788.22|9779.51|9779.51|0
1709039700000|2024-02-27 13:15:00|9776.92|9776.92|9782.96|9782.96|9782.96|9782.96|9769.71|9769.71|0
1709040000000|2024-02-27 13:20:00|9783.2|9783.2|9794.3|9794.3|9794.3|9794.3|9781.05|9781.05|0
1709040300000|2024-02-27 13:25:00|9793.3|9793.3|9771.26|9771.26|9793.3|9793.3|9771.26|9771.26|0
1709040600000|2024-02-27 13:30:00|9771.58|9771.58|9765.31|9765.31|9783.44|9783.44|9765.31|9765.31|0
1709040900000|2024-02-27 13:35:00|9767.13|9767.13|9776.51|9776.51|9776.51|9776.51|9765.95|9765.95|0
1709041200000|2024-02-27 13:40:00|9775.51|9775.51|9774.31|9774.31|9778.19|9778.19|9770.23|9770.23|0
1709041500000|2024-02-27 13:45:00|9773.3|9773.3|9791.65|9791.65|9796.61|9796.61|9773.3|9773.3|0
1709041800000|2024-02-27 13:50:00|9789.83|9789.83|9805.57|9805.57|9805.57|9805.57|9787.51|9787.51|0
1709042100000|2024-02-27 13:55:00|9803.74|9803.74|9813.58|9813.58|9813.75|9813.75|9803.74|9803.74|0
1709042400000|2024-02-27 14:00:00|9809.93|9809.93|9807.57|9807.57|9815.67|9815.67|9806.57|9806.57|0
1709042700000|2024-02-27 14:05:00|9805.56|9805.56|9805.47|9805.47|9807.79|9807.79|9802.97|9802.97|0
1709043000000|2024-02-27 14:10:00|9805.15|9805.15|9802.42|9802.42|9809.51|9809.51|9801.65|9801.65|0
1709043300000|2024-02-27 14:15:00|9802.67|9802.67|9799.51|9799.51|9802.67|9802.67|9795.29|9795.29|0
1709043600000|2024-02-27 14:20:00|9799.39|9799.39|9809.06|9809.06|9810.06|9810.06|9799.39|9799.39|0
1709043900000|2024-02-27 14:25:00|9811.06|9811.06|9810.09|9810.09|9814.92|9814.92|9805.61|9805.61|0
1709044200000|2024-02-27 14:30:00|9812.09|9812.09|9801.64|9801.64|9812.1|9812.1|9801.64|9801.64|0
1709044500000|2024-02-27 14:35:00|9799.81|9799.81|9803.11|9803.11|9803.11|9803.11|9792.74|9792.74|0
1709044800000|2024-02-27 14:40:00|9804.11|9804.11|9808.77|9808.77|9814.97|9814.97|9802.28|9802.28|0
1709045100000|2024-02-27 14:45:00|9809.77|9809.77|9808.52|9808.52|9818.49|9818.49|9807.49|9807.49|0
1709045400000|2024-02-27 14:50:00|9808.84|9808.84|9814.3|9814.3|9819.43|9819.43|9806.06|9806.06|0
1709045700000|2024-02-27 14:55:00|9812.48|9812.48|9819.13|9819.13|9820.77|9820.77|9812.36|9812.36|0
1709046000000|2024-02-27 15:00:00|9819.45|9819.45|9827.36|9827.36|9829|9829|9819.45|9819.45|0
1709046300000|2024-02-27 15:05:00|9827.11|9827.11|9826.77|9826.77|9833.79|9833.79|9824.56|9824.56|0
1709046600000|2024-02-27 15:10:00|9827.77|9827.77|9826.11|9826.11|9831.17|9831.17|9826.11|9826.11|0
1709046900000|2024-02-27 15:15:00|9827.11|9827.11|9827.8|9827.8|9827.8|9827.8|9825.61|9825.61|0
1709047200000|2024-02-27 15:20:00|9828.12|9828.12|9833.45|9833.45|9833.77|9833.77|9827.16|9827.16|0
1709047500000|2024-02-27 15:25:00|9835.45|9835.45|9833.99|9833.99|9836.45|9836.45|9833.23|9833.23|0
1709047800000|2024-02-27 15:30:00|9832.99|9832.99|9834.97|9834.97|9836.93|9836.93|9831.86|9831.86|0
1709048100000|2024-02-27 15:35:00|9835.98|9835.98|9829.23|9829.23|9835.98|9835.98|9827.04|9827.04|0
1709048400000|2024-02-27 15:40:00|9828.23|9828.23|9822.93|9822.93|9831.3|9831.3|9822.93|9822.93|0
1709048700000|2024-02-27 15:45:00|9822.83|9822.83|9815.26|9815.26|9822.84|9822.84|9814.26|9814.26|0
1709049000000|2024-02-27 15:50:00|9816.26|9816.26|9822|9822|9824.68|9824.68|9814.26|9814.26|0
1709049300000|2024-02-27 15:55:00|9821|9821|9820.51|9820.51|9822.4|9822.4|9817.31|9817.31|0
1709049600000|2024-02-27 16:00:00|9820.39|9820.39|9815.21|9815.21|9820.39|9820.39|9814.96|9814.96|0
1709049900000|2024-02-27 16:05:00|9815.45|9815.45|9813.34|9813.34|9817.77|9817.77|9813.34|9813.34|0
1709050200000|2024-02-27 16:10:00|9815.35|9815.35|9818.5|9818.5|9818.5|9818.5|9812.17|9812.17|0
1709050500000|2024-02-27 16:15:00|9818.7|9818.7|9818.52|9818.52|9819.62|9819.62|9815.45|9815.45|0
1709050800000|2024-02-27 16:20:00|9817.52|9817.52|9809.29|9809.29|9819.66|9819.66|9808.98|9808.98|0
1709051100000|2024-02-27 16:25:00|9810.3|9810.3|9805.81|9805.81|9812.27|9812.27|9805.45|9805.45|0
1709108100000|2024-02-28 08:15:00|9835.57|9835.57|9852.83|9852.83|9855.66|9855.66|9833.5|9833.5|0
1709108400000|2024-02-28 08:20:00|9854.66|9854.66|9868.79|9868.79|9868.79|9868.79|9852.51|9852.51|0
1709108700000|2024-02-28 08:25:00|9870.79|9870.79|9894.26|9894.26|9899.62|9899.62|9869.79|9869.79|0
1709109000000|2024-02-28 08:30:00|9896.26|9896.26|9877.35|9877.35|9899.78|9899.78|9875.53|9875.53|0
1709109300000|2024-02-28 08:35:00|9877.23|9877.23|9861.24|9861.24|9877.23|9877.23|9856.59|9856.59|0
1709109600000|2024-02-28 08:40:00|9862.24|9862.24|9866.3|9866.3|9872.67|9872.67|9861.24|9861.24|0
1709109900000|2024-02-28 08:45:00|9867.3|9867.3|9862.25|9862.25|9875.81|9875.81|9861.25|9861.25|0
1709110200000|2024-02-28 08:50:00|9862.15|9862.15|9859.14|9859.14|9864.47|9864.47|9858.71|9858.71|0
1709110500000|2024-02-28 08:55:00|9860.14|9860.14|9854.68|9854.68|9869.47|9869.47|9854.68|9854.68|0
1709110800000|2024-02-28 09:00:00|9852.86|9852.86|9851.25|9851.25|9857.67|9857.67|9851.25|9851.25|0
1709111100000|2024-02-28 09:05:00|9852.25|9852.25|9843.1|9843.1|9855.89|9855.89|9843.1|9843.1|0
1709111400000|2024-02-28 09:10:00|9842.62|9842.62|9860.08|9860.08|9860.08|9860.08|9840.3|9840.3|0
1709111700000|2024-02-28 09:15:00|9860.45|9860.45|9865.44|9865.44|9867.43|9867.43|9858.44|9858.44|0
1709112000000|2024-02-28 09:20:00|9867.27|9867.27|9882.13|9882.13|9882.13|9882.13|9867.27|9867.27|0
1709112300000|2024-02-28 09:25:00|9880.31|9880.31|9873.71|9873.71|9881.31|9881.31|9873.71|9873.71|0
1709112600000|2024-02-28 09:30:00|9873.61|9873.61|9872.54|9872.54|9879.18|9879.18|9870.72|9870.72|0
1709112900000|2024-02-28 09:35:00|9870.72|9870.72|9867.08|9867.08|9873.72|9873.72|9866.72|9866.72|0
1709113200000|2024-02-28 09:40:00|9866.07|9866.07|9852.91|9852.91|9866.07|9866.07|9852.91|9852.91|0
1709113500000|2024-02-28 09:45:00|9853.36|9853.36|9858.11|9858.11|9864.36|9864.36|9853.36|9853.36|0
1709113800000|2024-02-28 09:50:00|9858.23|9858.23|9863.35|9863.35|9863.35|9863.35|9857.23|9857.23|0
1709114100000|2024-02-28 09:55:00|9863.15|9863.15|9862.24|9862.24|9865.37|9865.37|9862.24|9862.24|0
1709114400000|2024-02-28 10:00:00|9864.07|9864.07|9878.44|9878.44|9878.76|9878.76|9864.07|9864.07|0
1709114700000|2024-02-28 10:05:00|9874.44|9874.44|9867.18|9867.18|9877.44|9877.44|9864.36|9864.36|0
1709115000000|2024-02-28 10:10:00|9868.18|9868.18|9863.91|9863.91|9875.97|9875.97|9862.72|9862.72|0
1709115300000|2024-02-28 10:15:00|9865.92|9865.92|9869.56|9869.56|9869.56|9869.56|9865.67|9865.67|0
1709115600000|2024-02-28 10:20:00|9871.56|9871.56|9877.67|9877.67|9877.67|9877.67|9870.2|9870.2|0
1709115900000|2024-02-28 10:25:00|9879.99|9879.99|9878.04|9878.04|9880.99|9880.99|9875.4|9875.4|0
1709116200000|2024-02-28 10:30:00|9877.04|9877.04|9878.24|9878.24|9878.36|9878.36|9873.86|9873.86|0
1709116500000|2024-02-28 10:35:00|9877.24|9877.24|9877.22|9877.22|9879.36|9879.36|9875.22|9875.22|0
1709116800000|2024-02-28 10:40:00|9875.22|9875.22|9875.79|9875.79|9877.79|9877.79|9875.22|9875.22|0
1709117100000|2024-02-28 10:45:00|9877.61|9877.61|9882.79|9882.79|9885.62|9885.62|9875.79|9875.79|0
1709117400000|2024-02-28 10:50:00|9883.79|9883.79|9876.04|9876.04|9883.79|9883.79|9876.04|9876.04|0
1709117700000|2024-02-28 10:55:00|9879.04|9879.04|9869.23|9869.23|9883.37|9883.37|9864.53|9864.53|0
1709118000000|2024-02-28 11:00:00|9869.11|9869.11|9869.43|9869.43|9874.43|9874.43|9866.1|9866.1|0
1709118300000|2024-02-28 11:05:00|9867.61|9867.61|9878.02|9878.02|9880.84|9880.84|9866.61|9866.61|0
1709118600000|2024-02-28 11:10:00|9876.01|9876.01|9885.37|9885.37|9885.37|9885.37|9876.01|9876.01|0
1709118900000|2024-02-28 11:15:00|9883.55|9883.55|9886.81|9886.81|9886.81|9886.81|9882.55|9882.55|0
1709119200000|2024-02-28 11:20:00|9886.93|9886.93|9875.33|9875.33|9886.93|9886.93|9874.01|9874.01|0
1709119500000|2024-02-28 11:25:00|9875.09|9875.09|9876.43|9876.43|9876.53|9876.53|9869.63|9869.63|0
1709119800000|2024-02-28 11:30:00|9874.6|9874.6|9876.7|9876.7|9879.02|9879.02|9874.48|9874.48|0
1709120100000|2024-02-28 11:35:00|9877.7|9877.7|9875.65|9875.65|9880.66|9880.66|9875.65|9875.65|0
1709120400000|2024-02-28 11:40:00|9873.83|9873.83|9883.18|9883.18|9883.18|9883.18|9873.15|9873.15|0
1709120700000|2024-02-28 11:45:00|9882.18|9882.18|9882.6|9882.6|9886.13|9886.13|9880.36|9880.36|0
1709121000000|2024-02-28 11:50:00|9881.6|9881.6|9890.43|9890.43|9890.43|9890.43|9881.6|9881.6|0
1709121300000|2024-02-28 11:55:00|9888.61|9888.61|9885.65|9885.65|9888.61|9888.61|9882.26|9882.26|0
1709121600000|2024-02-28 12:00:00|9883.82|9883.82|9889.09|9889.09|9891.04|9891.04|9881.39|9881.39|0
1709121900000|2024-02-28 12:05:00|9888.84|9888.84|9885.15|9885.15|9891.02|9891.02|9885.15|9885.15|0
1709122200000|2024-02-28 12:10:00|9886.15|9886.15|9889.69|9889.69|9891.51|9891.51|9886.15|9886.15|0
1709122500000|2024-02-28 12:15:00|9886.05|9886.05|9886.39|9886.39|9889.59|9889.59|9885.05|9885.05|0
1709122800000|2024-02-28 12:20:00|9887.39|9887.39|9892.26|9892.26|9892.26|9892.26|9887.27|9887.27|0
1709123100000|2024-02-28 12:25:00|9890.44|9890.44|9894.02|9894.02|9895.84|9895.84|9890.44|9890.44|0
1709123400000|2024-02-28 12:30:00|9894.66|9894.66|9905.58|9905.58|9905.58|9905.58|9893.66|9893.66|0
1709123700000|2024-02-28 12:35:00|9906.58|9906.58|9900.17|9900.17|9906.82|9906.82|9900.17|9900.17|0
1709124000000|2024-02-28 12:40:00|9901.17|9901.17|9875.33|9875.33|9901.17|9901.17|9873.46|9873.46|0
1709124300000|2024-02-28 12:45:00|9875.01|9875.01|9875.18|9875.18|9883.51|9883.51|9873.18|9873.18|0
1709124600000|2024-02-28 12:50:00|9876.18|9876.18|9867.79|9867.79|9878.01|9878.01|9864.61|9864.61|0
1709124900000|2024-02-28 12:55:00|9867.67|9867.67|9866.59|9866.59|9870.54|9870.54|9864.35|9864.35|0
1709125200000|2024-02-28 13:00:00|9865.59|9865.59|9879.9|9879.9|9879.9|9879.9|9865.59|9865.59|0
1709125500000|2024-02-28 13:05:00|9880.9|9880.9|9885.08|9885.08|9885.08|9885.08|9878.26|9878.26|0
1709125800000|2024-02-28 13:10:00|9884.08|9884.08|9882.52|9882.52|9884.08|9884.08|9878.94|9878.94|0
1709126100000|2024-02-28 13:15:00|9883.52|9883.52|9884.04|9884.04|9886.48|9886.48|9881.52|9881.52|0
1709126400000|2024-02-28 13:20:00|9883.44|9883.44|9865.68|9865.68|9883.44|9883.44|9865.68|9865.68|0
1709126700000|2024-02-28 13:25:00|9865.8|9865.8|9870.81|9870.81|9871.11|9871.11|9863.28|9863.28|0
1709127000000|2024-02-28 13:30:00|9870.49|9870.49|9866.64|9866.64|9871.26|9871.26|9863|9863|0
1709127300000|2024-02-28 13:35:00|9868.64|9868.64|9868.7|9868.7|9872.47|9872.47|9868.64|9868.64|0
1709127600000|2024-02-28 13:40:00|9869.02|9869.02|9869.76|9869.76|9869.76|9869.76|9864.31|9864.31|0
1709127900000|2024-02-28 13:45:00|9870.4|9870.4|9864.21|9864.21|9870.4|9870.4|9864.21|9864.21|0
1709128200000|2024-02-28 13:50:00|9865.22|9865.22|9857.31|9857.31|9865.28|9865.28|9857.31|9857.31|0
1709128500000|2024-02-28 13:55:00|9858.31|9858.31|9863.08|9863.08|9863.08|9863.08|9857.06|9857.06|0
1709128800000|2024-02-28 14:00:00|9862.08|9862.08|9872.59|9872.59|9872.59|9872.59|9858.61|9858.61|0
1709129100000|2024-02-28 14:05:00|9873.59|9873.59|9877.75|9877.75|9878.59|9878.59|9873.59|9873.59|0
1709129400000|2024-02-28 14:10:00|9876.75|9876.75|9878.29|9878.29|9879.58|9879.58|9872.15|9872.15|0
1709129700000|2024-02-28 14:15:00|9877.29|9877.29|9886.61|9886.61|9889.43|9889.43|9876.93|9876.93|0
1709130000000|2024-02-28 14:20:00|9889.61|9889.61|9877.4|9877.4|9892.31|9892.31|9877.4|9877.4|0
1709130300000|2024-02-28 14:25:00|9877.72|9877.72|9873.81|9873.81|9880.72|9880.72|9872.13|9872.13|0
1709130600000|2024-02-28 14:30:00|9874.81|9874.81|9865.78|9865.78|9874.81|9874.81|9864.08|9864.08|0
1709130900000|2024-02-28 14:35:00|9868.1|9868.1|9867.44|9867.44|9869.39|9869.39|9863.96|9863.96|0
1709131200000|2024-02-28 14:40:00|9869.44|9869.44|9878.5|9878.5|9881.26|9881.26|9867.5|9867.5|0
1709131500000|2024-02-28 14:45:00|9878.38|9878.38|9871.79|9871.79|9882.13|9882.13|9871.76|9871.76|0
1709131800000|2024-02-28 14:50:00|9873.79|9873.79|9878.83|9878.83|9881.41|9881.41|9871.38|9871.38|0
1709132100000|2024-02-28 14:55:00|9877.82|9877.82|9886.4|9886.4|9886.5|9886.5|9877.61|9877.61|0
1709132400000|2024-02-28 15:00:00|9884.58|9884.58|9880.97|9880.97|9886.79|9886.79|9880.97|9880.97|0
1709132700000|2024-02-28 15:05:00|9881.97|9881.97|9881.09|9881.09|9887.3|9887.3|9877.83|9877.83|0
1709133000000|2024-02-28 15:10:00|9884.1|9884.1|9886.66|9886.66|9887.34|9887.34|9881.27|9881.27|0
1709133300000|2024-02-28 15:15:00|9887.66|9887.66|9885.01|9885.01|9894.34|9894.34|9884.15|9884.15|0
1709133600000|2024-02-28 15:20:00|9884.77|9884.77|9890.12|9890.12|9890.12|9890.12|9879.94|9879.94|0
1709133900000|2024-02-28 15:25:00|9890.44|9890.44|9892.29|9892.29|9892.91|9892.91|9890.44|9890.44|0
1709134200000|2024-02-28 15:30:00|9891.29|9891.29|9886.19|9886.19|9893.3|9893.3|9886.19|9886.19|0
1709134500000|2024-02-28 15:35:00|9887.15|9887.15|9890.66|9890.66|9890.66|9890.66|9884.69|9884.69|0
1709134800000|2024-02-28 15:40:00|9888.84|9888.84|9899.51|9899.51|9899.51|9899.51|9888.84|9888.84|0
1709135100000|2024-02-28 15:45:00|9900.51|9900.51|9899.89|9899.89|9905.35|9905.35|9896.28|9896.28|0
1709135400000|2024-02-28 15:50:00|9900.89|9900.89|9905.76|9905.76|9905.76|9905.76|9899.25|9899.25|0
1709135700000|2024-02-28 15:55:00|9906.08|9906.08|9906.73|9906.73|9912.27|9912.27|9904.4|9904.4|0
1709136000000|2024-02-28 16:00:00|9907.73|9907.73|9919.68|9919.68|9919.68|9919.68|9907.73|9907.73|0
1709136300000|2024-02-28 16:05:00|9919.36|9919.36|9926.86|9926.86|9927.86|9927.86|9917.92|9917.92|0
1709136600000|2024-02-28 16:10:00|9927.86|9927.86|9934.55|9934.55|9934.55|9934.55|9923.04|9923.04|0
1709136900000|2024-02-28 16:15:00|9933.55|9933.55|9912.41|9912.41|9933.67|9933.67|9911.47|9911.47|0
1709137200000|2024-02-28 16:20:00|9913.41|9913.41|9920.91|9920.91|9930.89|9930.89|9913.41|9913.41|0
1709137500000|2024-02-28 16:25:00|9919.91|9919.91|9908.77|9908.77|9921.28|9921.28|9906.95|9906.95|0
1709194500000|2024-02-29 08:15:00|9859.3|9859.3|9862.08|9862.08|9881|9881|9857.7|9857.7|0
1709194800000|2024-02-29 08:20:00|9864.08|9864.08|9863.25|9863.25|9866.25|9866.25|9851.14|9851.14|0
1709195100000|2024-02-29 08:25:00|9864.25|9864.25|9874.73|9874.73|9875.73|9875.73|9857.4|9857.4|0
1709195400000|2024-02-29 08:30:00|9872.9|9872.9|9892.29|9892.29|9900.95|9900.95|9872.9|9872.9|0
1709195700000|2024-02-29 08:35:00|9891.97|9891.97|9909.65|9909.65|9909.65|9909.65|9881.68|9881.68|0
1709196000000|2024-02-29 08:40:00|9912.66|9912.66|9892.54|9892.54|9915.66|9915.66|9890.54|9890.54|0
1709196300000|2024-02-29 08:45:00|9892.42|9892.42|9891.79|9891.79|9897.58|9897.58|9886.15|9886.15|0
1709196600000|2024-02-29 08:50:00|9889.97|9889.97|9885.61|9885.61|9889.97|9889.97|9877.56|9877.56|0
1709196900000|2024-02-29 08:55:00|9886.25|9886.25|9880.22|9880.22|9893.9|9893.9|9880.1|9880.1|0
1709197200000|2024-02-29 09:00:00|9880.54|9880.54|9872.89|9872.89|9881.86|9881.86|9870.89|9870.89|0
1709197500000|2024-02-29 09:05:00|9872.57|9872.57|9874.02|9874.02|9876.81|9876.81|9865.66|9865.66|0
1709197800000|2024-02-29 09:10:00|9873.02|9873.02|9875.82|9875.82|9879.62|9879.62|9873.02|9873.02|0
1709198100000|2024-02-29 09:15:00|9875.5|9875.5|9877.64|9877.64|9881.74|9881.74|9872.63|9872.63|0
1709198400000|2024-02-29 09:20:00|9876.64|9876.64|9879.03|9879.03|9880.54|9880.54|9876.64|9876.64|0
1709198700000|2024-02-29 09:25:00|9880.85|9880.85|9887.28|9887.28|9887.72|9887.72|9879.03|9879.03|0
1709199000000|2024-02-29 09:30:00|9888.28|9888.28|9886.52|9886.52|9890.1|9890.1|9883.63|9883.63|0
1709199300000|2024-02-29 09:35:00|9887.16|9887.16|9893.49|9893.49|9899.09|9899.09|9886.2|9886.2|0
1709199600000|2024-02-29 09:40:00|9891.49|9891.49|9883.61|9883.61|9892.25|9892.25|9883.49|9883.49|0
1709199900000|2024-02-29 09:45:00|9882.61|9882.61|9883.94|9883.94|9885.43|9885.43|9882.3|9882.3|0
1709200200000|2024-02-29 09:50:00|9882.94|9882.94|9880.56|9880.56|9887.18|9887.18|9880.56|9880.56|0
1709200500000|2024-02-29 09:55:00|9879.56|9879.56|9897.91|9897.91|9900.73|9900.73|9877.74|9877.74|0
1709200800000|2024-02-29 10:00:00|9897.59|9897.59|9897.23|9897.23|9900.39|9900.39|9896.95|9896.95|0
1709201100000|2024-02-29 10:05:00|9898.23|9898.23|9895.11|9895.11|9901.24|9901.24|9893.29|9893.29|0
1709201400000|2024-02-29 10:10:00|9895.43|9895.43|9894.69|9894.69|9901.4|9901.4|9894.05|9894.05|0
1709201700000|2024-02-29 10:15:00|9894.57|9894.57|9893.38|9893.38|9896.56|9896.56|9891.74|9891.74|0
1709202000000|2024-02-29 10:20:00|9893.75|9893.75|9906.32|9906.32|9909.24|9909.24|9893.75|9893.75|0
1709202300000|2024-02-29 10:25:00|9906.96|9906.96|9908.67|9908.67|9910.04|9910.04|9904.56|9904.56|0
1709202600000|2024-02-29 10:30:00|9910.5|9910.5|9926.85|9926.85|9927.85|9927.85|9910.31|9910.31|0
1709202900000|2024-02-29 10:35:00|9928.17|9928.17|9919.86|9919.86|9929.67|9929.67|9919.86|9919.86|0
1709203200000|2024-02-29 10:40:00|9918.03|9918.03|9919.01|9919.01|9919.01|9919.01|9913.18|9913.18|0
1709203500000|2024-02-29 10:45:00|9919.97|9919.97|9926.68|9926.68|9926.68|9926.68|9919.97|9919.97|0
1709203800000|2024-02-29 10:50:00|9926.34|9926.34|9931.63|9931.63|9931.63|9931.63|9924.52|9924.52|0
1709204100000|2024-02-29 10:55:00|9933.63|9933.63|9922.39|9922.39|9935.45|9935.45|9922.39|9922.39|0
1709204400000|2024-02-29 11:00:00|9923.03|9923.03|9926.42|9926.42|9931.61|9931.61|9919.12|9919.12|0
1709204700000|2024-02-29 11:05:00|9925.42|9925.42|9933.83|9933.83|9933.83|9933.83|9925.42|9925.42|0
1709205000000|2024-02-29 11:10:00|9934.15|9934.15|9942.75|9942.75|9942.75|9942.75|9934.15|9934.15|0
1709205300000|2024-02-29 11:15:00|9940.92|9940.92|9939.24|9939.24|9945.21|9945.21|9939.24|9939.24|0
1709205600000|2024-02-29 11:20:00|9939.41|9939.41|9942.25|9942.25|9943.25|9943.25|9939.41|9939.41|0
1709205900000|2024-02-29 11:25:00|9943.25|9943.25|9942.26|9942.26|9944.08|9944.08|9942.08|9942.08|0
1709206200000|2024-02-29 11:30:00|9942.9|9942.9|9951.49|9951.49|9951.49|9951.49|9942.9|9942.9|0
1709206500000|2024-02-29 11:35:00|9952.49|9952.49|9947.99|9947.99|9952.82|9952.82|9947.99|9947.99|0
1709206800000|2024-02-29 11:40:00|9948.99|9948.99|9946.05|9946.05|9949.99|9949.99|9946.05|9946.05|0
1709207100000|2024-02-29 11:45:00|9946.69|9946.69|9950.39|9950.39|9950.39|9950.39|9942.78|9942.78|0
1709207400000|2024-02-29 11:50:00|9950.51|9950.51|9949.47|9949.47|9952.29|9952.29|9947.51|9947.51|0
1709207700000|2024-02-29 11:55:00|9949.79|9949.79|9951.28|9951.28|9952.28|9952.28|9947.87|9947.87|0
1709208000000|2024-02-29 12:00:00|9950.96|9950.96|9944.69|9944.69|9950.96|9950.96|9944.69|9944.69|0
1709208300000|2024-02-29 12:05:00|9946.51|9946.51|9941.87|9941.87|9947.34|9947.34|9940.05|9940.05|0
1709208600000|2024-02-29 12:10:00|9942.87|9942.87|9944.89|9944.89|9948.21|9948.21|9941.75|9941.75|0
1709208900000|2024-02-29 12:15:00|9943.89|9943.89|9942.77|9942.77|9944.89|9944.89|9935.12|9935.12|0
1709209200000|2024-02-29 12:20:00|9942.13|9942.13|9945.99|9945.99|9945.99|9945.99|9941.13|9941.13|0
1709209500000|2024-02-29 12:25:00|9946.31|9946.31|9950.6|9950.6|9952.42|9952.42|9946.31|9946.31|0
1709209800000|2024-02-29 12:30:00|9950.72|9950.72|9948.8|9948.8|9950.8|9950.8|9946.16|9946.16|0
1709210100000|2024-02-29 12:35:00|9947.8|9947.8|9951.23|9951.23|9954.87|9954.87|9947.8|9947.8|0
1709210400000|2024-02-29 12:40:00|9949.4|9949.4|9942.94|9942.94|9950.41|9950.41|9942.94|9942.94|0
1709210700000|2024-02-29 12:45:00|9943.26|9943.26|9945.94|9945.94|9946.76|9946.76|9941.12|9941.12|0
1709211000000|2024-02-29 12:50:00|9944.12|9944.12|9943.76|9943.76|9944.12|9944.12|9941.44|9941.44|0
1709211300000|2024-02-29 12:55:00|9944.08|9944.08|9937.05|9937.05|9944.08|9944.08|9937.05|9937.05|0
1709211600000|2024-02-29 13:00:00|9937.17|9937.17|9943.76|9943.76|9944.76|9944.76|9937.17|9937.17|0
1709211900000|2024-02-29 13:05:00|9944.08|9944.08|9950.31|9950.31|9954.07|9954.07|9944.08|9944.08|0
1709212200000|2024-02-29 13:10:00|9948.49|9948.49|9946.92|9946.92|9954.13|9954.13|9946.92|9946.92|0
1709212500000|2024-02-29 13:15:00|9945.92|9945.92|9952.95|9952.95|9952.95|9952.95|9945.92|9945.92|0
1709212800000|2024-02-29 13:20:00|9951.95|9951.95|9953.81|9953.81|9954.47|9954.47|9948.12|9948.12|0
1709213100000|2024-02-29 13:25:00|9953.49|9953.49|9954.11|9954.11|9957.01|9957.01|9951.12|9951.12|0
1709213400000|2024-02-29 13:30:00|9954.43|9954.43|9956.53|9956.53|9962.7|9962.7|9954.11|9954.11|0
1709213700000|2024-02-29 13:35:00|9957.53|9957.53|9956.67|9956.67|9958.63|9958.63|9951.93|9951.93|0
1709214000000|2024-02-29 13:40:00|9956.99|9956.99|9947.68|9947.68|9956.99|9956.99|9947.68|9947.68|0
1709214300000|2024-02-29 13:45:00|9948|9948|9957.18|9957.18|9960.18|9960.18|9942.42|9942.42|0
1709214600000|2024-02-29 13:50:00|9959|9959|9960.27|9960.27|9967.04|9967.04|9959|9959|0
1709214900000|2024-02-29 13:55:00|9961.27|9961.27|9957.4|9957.4|9961.27|9961.27|9954.82|9954.82|0
1709215200000|2024-02-29 14:00:00|9956.4|9956.4|9965.51|9965.51|9966.51|9966.51|9956.4|9956.4|0
1709215500000|2024-02-29 14:05:00|9966.51|9966.51|9973.84|9973.84|9974.84|9974.84|9966.51|9966.51|0
1709215800000|2024-02-29 14:10:00|9974.16|9974.16|9974.72|9974.72|9978.63|9978.63|9972.96|9972.96|0
1709216100000|2024-02-29 14:15:00|9972.72|9972.72|9977.83|9977.83|9982.04|9982.04|9972.72|9972.72|0
1709216400000|2024-02-29 14:20:00|9977.19|9977.19|9980.63|9980.63|9982.46|9982.46|9977.19|9977.19|0
1709216700000|2024-02-29 14:25:00|9980.8|9980.8|9985.49|9985.49|9990.32|9990.32|9980.16|9980.16|0
1709217000000|2024-02-29 14:30:00|9984.85|9984.85|9976.38|9976.38|9984.85|9984.85|9970.91|9970.91|0
1709217300000|2024-02-29 14:35:00|9977.38|9977.38|9975.66|9975.66|9977.5|9977.5|9972.3|9972.3|0
1709217600000|2024-02-29 14:40:00|9974.66|9974.66|9970.87|9970.87|9974.66|9974.66|9970.87|9970.87|0
1709217900000|2024-02-29 14:45:00|9969.05|9969.05|9953.81|9953.81|9969.93|9969.93|9953.28|9953.28|0
1709218200000|2024-02-29 14:50:00|9950.17|9950.17|9948.4|9948.4|9953.63|9953.63|9946.38|9946.38|0
1709218500000|2024-02-29 14:55:00|9948.72|9948.72|9953.4|9953.4|9957.01|9957.01|9946.4|9946.4|0
1709218800000|2024-02-29 15:00:00|9954.4|9954.4|9965.31|9965.31|9967.93|9967.93|9953.58|9953.58|0
1709219100000|2024-02-29 15:05:00|9964.99|9964.99|9961.4|9961.4|9967.24|9967.24|9961.28|9961.28|0
1709219400000|2024-02-29 15:10:00|9961.28|9961.28|9959.69|9959.69|9964.96|9964.96|9955.03|9955.03|0
1709219700000|2024-02-29 15:15:00|9958.69|9958.69|9967.27|9967.27|9969.09|9969.09|9956.55|9956.55|0
1709220000000|2024-02-29 15:20:00|9965.45|9965.45|9964.86|9964.86|9969.09|9969.09|9961.75|9961.75|0
1709220300000|2024-02-29 15:25:00|9965.22|9965.22|9978.55|9978.55|9980.15|9980.15|9965.22|9965.22|0
1709220600000|2024-02-29 15:30:00|9976.73|9976.73|9979|9979|9981.23|9981.23|9972.99|9972.99|0
1709220900000|2024-02-29 15:35:00|9978|9978|9979.05|9979.05|9981.75|9981.75|9973.62|9973.62|0
1709221200000|2024-02-29 15:40:00|9978.05|9978.05|9980.61|9980.61|9983.68|9983.68|9978.05|9978.05|0
1709221500000|2024-02-29 15:45:00|9979.97|9979.97|9975.64|9975.64|9980.09|9980.09|9974.38|9974.38|0
1709221800000|2024-02-29 15:50:00|9973.64|9973.64|9977.53|9977.53|9978.53|9978.53|9971.75|9971.75|0
1709222100000|2024-02-29 15:55:00|9976.53|9976.53|9970.75|9970.75|9982.32|9982.32|9968.93|9968.93|0
1709222400000|2024-02-29 16:00:00|9969.75|9969.75|9947.74|9947.74|9969.75|9969.75|9947.39|9947.39|0
1709222700000|2024-02-29 16:05:00|9947.98|9947.98|9954.84|9954.84|9954.84|9954.84|9946.16|9946.16|0
1709223000000|2024-02-29 16:10:00|9955.84|9955.84|9967.97|9967.97|9968.14|9968.14|9955.7|9955.7|0
1709223300000|2024-02-29 16:15:00|9968.97|9968.97|9968.78|9968.78|9973.3|9973.3|9968.25|9968.25|0
1709223600000|2024-02-29 16:20:00|9970.6|9970.6|9979.01|9979.01|9980.08|9980.08|9969.6|9969.6|0
1709223900000|2024-02-29 16:25:00|9978.81|9978.81|9964.29|9964.29|9981.15|9981.15|9964.29|9964.29|0
1709280900000|2024-03-01 08:15:00|10008.86|10008.86|10008.12|10008.12|10008.86|10008.86|9983.21|9983.21|0
1709281200000|2024-03-01 08:20:00|10009.95|10009.95|10004.29|10004.29|10009.95|10009.95|9989.97|9989.97|0
1709281500000|2024-03-01 08:25:00|9999.46|9999.46|9996.11|9996.11|9999.63|9999.63|9986.23|9986.23|0
1709281800000|2024-03-01 08:30:00|9995.11|9995.11|9979.66|9979.66|9995.61|9995.61|9977.66|9977.66|0
1709282100000|2024-03-01 08:35:00|9978.66|9978.66|9989.91|9989.91|9990.91|9990.91|9976.14|9976.14|0
1709282400000|2024-03-01 08:40:00|9989.54|9989.54|9985.28|9985.28|9990.54|9990.54|9982.89|9982.89|0
1709282700000|2024-03-01 08:45:00|9988.29|9988.29|9982.73|9982.73|9988.29|9988.29|9980.82|9980.82|0
1709283000000|2024-03-01 08:50:00|9983.73|9983.73|9964.39|9964.39|9986.01|9986.01|9962.38|9962.38|0
1709283300000|2024-03-01 08:55:00|9964.15|9964.15|9976.28|9976.28|9976.28|9976.28|9964.15|9964.15|0
1709283600000|2024-03-01 09:00:00|9975.64|9975.64|9988.11|9988.11|9994.76|9994.76|9974.63|9974.63|0
1709283900000|2024-03-01 09:05:00|9987.11|9987.11|10002.31|10002.31|10004.31|10004.31|9987.11|9987.11|0
1709284200000|2024-03-01 09:10:00|10003.31|10003.31|9994.33|9994.33|10006.26|10006.26|9992.33|9992.33|0
1709284500000|2024-03-01 09:15:00|9993.33|9993.33|9995.46|9995.46|10000.94|10000.94|9992.53|9992.53|0
1709284800000|2024-03-01 09:20:00|9995.78|9995.78|9995.07|9995.07|9995.78|9995.78|9988.69|9988.69|0
1709285100000|2024-03-01 09:25:00|9994.75|9994.75|10001.53|10001.53|10001.53|10001.53|9989.54|9989.54|0
1709285400000|2024-03-01 09:30:00|10002.17|10002.17|10021.95|10021.95|10023.12|10023.12|9998.85|9998.85|0
1709285700000|2024-03-01 09:35:00|10022.2|10022.2|10022.57|10022.57|10024.71|10024.71|10014.73|10014.73|0
1709286000000|2024-03-01 09:40:00|10026.21|10026.21|10026.45|10026.45|10027.46|10027.46|10022.81|10022.81|0
1709286300000|2024-03-01 09:45:00|10028.46|10028.46|10031.19|10031.19|10033.84|10033.84|10028.46|10028.46|0
1709286600000|2024-03-01 09:50:00|10032.19|10032.19|10027.79|10027.79|10034.14|10034.14|10025.78|10025.78|0
1709286900000|2024-03-01 09:55:00|10027.15|10027.15|10021.25|10021.25|10027.15|10027.15|10021.25|10021.25|0
1709287200000|2024-03-01 10:00:00|10020.93|10020.93|10004.49|10004.49|10020.93|10020.93|10001.67|10001.67|0
1709287500000|2024-03-01 10:05:00|10002.67|10002.67|10001.16|10001.16|10010.55|10010.55|9999.37|9999.37|0
1709287800000|2024-03-01 10:10:00|10002.16|10002.16|9995.16|9995.16|10008.81|10008.81|9995.16|9995.16|0
1709288100000|2024-03-01 10:15:00|9993.33|9993.33|9992.53|9992.53|9993.33|9993.33|9976.85|9976.85|0
1709288400000|2024-03-01 10:20:00|9993.53|9993.53|9989.41|9989.41|9993.85|9993.85|9987.29|9987.29|0
1709288700000|2024-03-01 10:25:00|9989.09|9989.09|9978.5|9978.5|9989.09|9989.09|9973.94|9973.94|0
1709289000000|2024-03-01 10:30:00|9980.33|9980.33|9977.67|9977.67|9984.99|9984.99|9973.59|9973.59|0
1709289300000|2024-03-01 10:35:00|9975.85|9975.85|9969.13|9969.13|9976.21|9976.21|9969.13|9969.13|0
1709289600000|2024-03-01 10:40:00|9968.81|9968.81|9977.29|9977.29|9977.29|9977.29|9968.81|9968.81|0
1709289900000|2024-03-01 10:45:00|9975.29|9975.29|9967.38|9967.38|9979.28|9979.28|9963.74|9963.74|0
1709290200000|2024-03-01 10:50:00|9967.14|9967.14|9971.36|9971.36|9972.36|9972.36|9965.54|9965.54|0
1709290500000|2024-03-01 10:55:00|9972|9972|9978.92|9978.92|9978.92|9978.92|9972|9972|0
1709290800000|2024-03-01 11:00:00|9977.92|9977.92|9982.29|9982.29|9990.89|9990.89|9976.1|9976.1|0
1709291100000|2024-03-01 11:05:00|9981.28|9981.28|9977.68|9977.68|9983.29|9983.29|9975.68|9975.68|0
1709291400000|2024-03-01 11:10:00|9978.32|9978.32|9977.91|9977.91|9980.14|9980.14|9976.15|9976.15|0
1709291700000|2024-03-01 11:15:00|9978.23|9978.23|9982.45|9982.45|9985.37|9985.37|9978.23|9978.23|0
1709292000000|2024-03-01 11:20:00|9982.77|9982.77|9995.3|9995.3|9996.52|9996.52|9980.45|9980.45|0
1709292300000|2024-03-01 11:25:00|9995.62|9995.62|9982.83|9982.83|9995.94|9995.94|9982.51|9982.51|0
1709292600000|2024-03-01 11:30:00|9984.65|9984.65|9981.05|9981.05|9986.85|9986.85|9981.05|9981.05|0
1709292900000|2024-03-01 11:35:00|9980.05|9980.05|9979.61|9979.61|9980.57|9980.57|9978.45|9978.45|0
1709293200000|2024-03-01 11:40:00|9979.78|9979.78|9983.04|9983.04|9983.04|9983.04|9979.78|9979.78|0
1709293500000|2024-03-01 11:45:00|9982.04|9982.04|9984.4|9984.4|9985.9|9985.9|9981.04|9981.04|0
1709293800000|2024-03-01 11:50:00|9984.88|9984.88|9984|9984|9988.52|9988.52|9982.24|9982.24|0
1709294100000|2024-03-01 11:55:00|9985|9985|9986.1|9986.1|9987.05|9987.05|9983.4|9983.4|0
1709294400000|2024-03-01 12:00:00|9986.42|9986.42|9993.01|9993.01|9993.65|9993.65|9984.42|9984.42|0
1709294700000|2024-03-01 12:05:00|9991|9991|9999.99|9999.99|10000.79|10000.79|9991|9991|0
1709295000000|2024-03-01 12:10:00|10000.36|10000.36|10003.36|10003.36|10005|10005|9999.96|9999.96|0
1709295300000|2024-03-01 12:15:00|10002.36|10002.36|10006.78|10006.78|10008.1|10008.1|9998.82|9998.82|0
1709295600000|2024-03-01 12:20:00|10005.78|10005.78|10003.26|10003.26|10008.12|10008.12|10003.02|10003.02|0
1709295900000|2024-03-01 12:25:00|10002.26|10002.26|10004.81|10004.81|10004.81|10004.81|10001.89|10001.89|0
1709296200000|2024-03-01 12:30:00|10005.81|10005.81|10006.69|10006.69|10007.63|10007.63|10004.69|10004.69|0
1709296500000|2024-03-01 12:35:00|10007.01|10007.01|10017.03|10017.03|10017.03|10017.03|10007.01|10007.01|0
1709296800000|2024-03-01 12:40:00|10017.51|10017.51|10017.12|10017.12|10020.25|10020.25|10017.12|10017.12|0
1709297100000|2024-03-01 12:45:00|10016.8|10016.8|10020.19|10020.19|10020.37|10020.37|10016.8|10016.8|0
1709297400000|2024-03-01 12:50:00|10020.36|10020.36|10018.36|10018.36|10020.36|10020.36|10016.54|10016.54|0
1709297700000|2024-03-01 12:55:00|10019.36|10019.36|10022.77|10022.77|10024.35|10024.35|10017.51|10017.51|0
1709298000000|2024-03-01 13:00:00|10023.09|10023.09|10035.79|10035.79|10038.17|10038.17|10021.73|10021.73|0
1709298300000|2024-03-01 13:05:00|10036.04|10036.04|10034.98|10034.98|10039.81|10039.81|10034.22|10034.22|0
1709298600000|2024-03-01 13:10:00|10032.98|10032.98|10037.9|10037.9|10037.9|10037.9|10029.98|10029.98|0
1709298900000|2024-03-01 13:15:00|10037.58|10037.58|10032.66|10032.66|10037.58|10037.58|10032.66|10032.66|0
1709299200000|2024-03-01 13:20:00|10033.3|10033.3|10023.58|10023.58|10036.9|10036.9|10023.58|10023.58|0
1709299500000|2024-03-01 13:25:00|10023.34|10023.34|10026.43|10026.43|10028.07|10028.07|10019.52|10019.52|0
1709299800000|2024-03-01 13:30:00|10025.43|10025.43|10015.32|10015.32|10028.43|10028.43|10014.82|10014.82|0
1709300100000|2024-03-01 13:35:00|10014.68|10014.68|10006.41|10006.41|10014.68|10014.68|10005.73|10005.73|0
1709300400000|2024-03-01 13:40:00|10006.73|10006.73|10004.79|10004.79|10008.86|10008.86|10002.21|10002.21|0
1709300700000|2024-03-01 13:45:00|10006.8|10006.8|10005.98|10005.98|10008.95|10008.95|10002.97|10002.97|0
1709301000000|2024-03-01 13:50:00|10006.48|10006.48|10000.75|10000.75|10009.64|10009.64|9999.75|9999.75|0
1709301300000|2024-03-01 13:55:00|9999.75|9999.75|10001.82|10001.82|10002.78|10002.78|9999.75|9999.75|0
1709301600000|2024-03-01 14:00:00|10001.94|10001.94|10023.09|10023.09|10023.22|10023.22|10001.94|10001.94|0
1709301900000|2024-03-01 14:05:00|10021.27|10021.27|10038.47|10038.47|10038.63|10038.63|10021.25|10021.25|0
1709302200000|2024-03-01 14:10:00|10037.47|10037.47|10024.84|10024.84|10038.29|10038.29|10023.84|10023.84|0
1709302500000|2024-03-01 14:15:00|10023.02|10023.02|10013.2|10013.2|10023.02|10023.02|10012.88|10012.88|0
1709302800000|2024-03-01 14:20:00|10014.2|10014.2|10020.53|10020.53|10020.53|10020.53|10012.2|10012.2|0
1709303100000|2024-03-01 14:25:00|10021.53|10021.53|10021.47|10021.47|10021.53|10021.53|10015.64|10015.64|0
1709303400000|2024-03-01 14:30:00|10022.97|10022.97|10028.09|10028.09|10033.88|10033.88|10022.97|10022.97|0
1709303700000|2024-03-01 14:35:00|10027.97|10027.97|10028.68|10028.68|10028.68|10028.68|10023.8|10023.8|0
1709304000000|2024-03-01 14:40:00|10027.68|10027.68|10022.08|10022.08|10031.18|10031.18|10019.07|10019.07|0
1709304300000|2024-03-01 14:45:00|10023.08|10023.08|10007.81|10007.81|10023.08|10023.08|10007.64|10007.64|0
1709304600000|2024-03-01 14:50:00|10006.81|10006.81|10015.94|10015.94|10016.26|10016.26|10006.6|10006.6|0
1709304900000|2024-03-01 14:55:00|10016.58|10016.58|10009.7|10009.7|10016.58|10016.58|10006.5|10006.5|0
1709305200000|2024-03-01 15:00:00|10012.98|10012.98|10015.83|10015.83|10022.1|10022.1|10011.98|10011.98|0
1709305500000|2024-03-01 15:05:00|10014.01|10014.01|10020.26|10020.26|10023.74|10023.74|10011.17|10011.17|0
1709305800000|2024-03-01 15:10:00|10020.62|10020.62|10047.63|10047.63|10047.63|10047.63|10020.5|10020.5|0
1709306100000|2024-03-01 15:15:00|10045.81|10045.81|10049.15|10049.15|10053.31|10053.31|10042.65|10042.65|0
1709306400000|2024-03-01 15:20:00|10048.98|10048.98|10058.12|10058.12|10059.42|10059.42|10048.98|10048.98|0
1709306700000|2024-03-01 15:25:00|10060.12|10060.12|10061.83|10061.83|10063.83|10063.83|10055.78|10055.78|0
1709307000000|2024-03-01 15:30:00|10059.83|10059.83|10039.25|10039.25|10059.83|10059.83|10036.25|10036.25|0
1709307300000|2024-03-01 15:35:00|10040.25|10040.25|10044.09|10044.09|10049.18|10049.18|10040.25|10040.25|0
1709307600000|2024-03-01 15:40:00|10044.26|10044.26|10032.24|10032.24|10048.14|10048.14|10030.6|10030.6|0
1709307900000|2024-03-01 15:45:00|10032.14|10032.14|10046.08|10046.08|10047.28|10047.28|10032.14|10032.14|0
1709308200000|2024-03-01 15:50:00|10045.96|10045.96|10048.58|10048.58|10049.69|10049.69|10045.26|10045.26|0
1709308500000|2024-03-01 15:55:00|10049.58|10049.58|10054.31|10054.31|10055.48|10055.48|10049.58|10049.58|0
1709308800000|2024-03-01 16:00:00|10056.13|10056.13|10056.87|10056.87|10060.46|10060.46|10053.53|10053.53|0
1709309100000|2024-03-01 16:05:00|10058.7|10058.7|10061.95|10061.95|10066.84|10066.84|10056.87|10056.87|0
1709309400000|2024-03-01 16:10:00|10062.25|10062.25|10054.3|10054.3|10064.21|10064.21|10054.3|10054.3|0
1709309700000|2024-03-01 16:15:00|10053.96|10053.96|10052.38|10052.38|10056.05|10056.05|10048.16|10048.16|0
1709310000000|2024-03-01 16:20:00|10051.38|10051.38|10038.01|10038.01|10051.38|10051.38|10033.06|10033.06|0
1709310300000|2024-03-01 16:25:00|10043.02|10043.02|10043.79|10043.79|10048.16|10048.16|10042.6|10042.6|0
1709540100000|2024-03-04 08:15:00|10051.91|10051.91|10068.32|10068.32|10072.41|10072.41|10051.09|10051.09|0
1709540400000|2024-03-04 08:20:00|10070.15|10070.15|10081.68|10081.68|10083.68|10083.68|10068.56|10068.56|0
1709540700000|2024-03-04 08:25:00|10079.67|10079.67|10091.33|10091.33|10092.45|10092.45|10077.85|10077.85|0
1709541000000|2024-03-04 08:30:00|10093.33|10093.33|10089.51|10089.51|10095.03|10095.03|10082.62|10082.62|0
1709541300000|2024-03-04 08:35:00|10090.51|10090.51|10091.81|10091.81|10098.12|10098.12|10088.87|10088.87|0
1709541600000|2024-03-04 08:40:00|10093.63|10093.63|10089.85|10089.85|10095.49|10095.49|10087.85|10087.85|0
1709541900000|2024-03-04 08:45:00|10089.53|10089.53|10105.54|10105.54|10105.54|10105.54|10089.53|10089.53|0
1709542200000|2024-03-04 08:50:00|10106.18|10106.18|10130.57|10130.57|10130.57|10130.57|10106.18|10106.18|0
1709542500000|2024-03-04 08:55:00|10128.56|10128.56|10116.63|10116.63|10129.56|10129.56|10114.81|10114.81|0
1709542800000|2024-03-04 09:00:00|10118.45|10118.45|10114.27|10114.27|10118.45|10118.45|10111.63|10111.63|0
1709543100000|2024-03-04 09:05:00|10115.27|10115.27|10128.33|10128.33|10130.01|10130.01|10114.27|10114.27|0
1709543400000|2024-03-04 09:10:00|10128.01|10128.01|10134.7|10134.7|10137|10137|10124.18|10124.18|0
1709543700000|2024-03-04 09:15:00|10135.7|10135.7|10130.48|10130.48|10136.77|10136.77|10130.3|10130.3|0
1709544000000|2024-03-04 09:20:00|10130.8|10130.8|10126.7|10126.7|10132.62|10132.62|10118.93|10118.93|0
1709544300000|2024-03-04 09:25:00|10123.06|10123.06|10124.44|10124.44|10124.44|10124.44|10122.44|10122.44|0
1709544600000|2024-03-04 09:30:00|10122.61|10122.61|10124.61|10124.61|10125.03|10125.03|10120.56|10120.56|0
1709544900000|2024-03-04 09:35:00|10124.93|10124.93|10125.29|10125.29|10129.75|10129.75|10123.93|10123.93|0
1709545200000|2024-03-04 09:40:00|10124.29|10124.29|10126.29|10126.29|10127.81|10127.81|10122.46|10122.46|0
1709545500000|2024-03-04 09:45:00|10126.69|10126.69|10129.33|10129.33|10131.15|10131.15|10122.82|10122.82|0
1709545800000|2024-03-04 09:50:00|10130.33|10130.33|10137.65|10137.65|10137.65|10137.65|10128.51|10128.51|0
1709546100000|2024-03-04 09:55:00|10134|10134|10136.18|10136.18|10138.15|10138.15|10130.68|10130.68|0
1709546400000|2024-03-04 10:00:00|10135.18|10135.18|10131.96|10131.96|10138.95|10138.95|10131.96|10131.96|0
1709546700000|2024-03-04 10:05:00|10133.78|10133.78|10128.09|10128.09|10133.78|10133.78|10127.01|10127.01|0
1709547000000|2024-03-04 10:10:00|10127.09|10127.09|10125.16|10125.16|10129.09|10129.09|10123.34|10123.34|0
1709547300000|2024-03-04 10:15:00|10126.16|10126.16|10132.61|10132.61|10134.93|10134.93|10124.5|10124.5|0
1709547600000|2024-03-04 10:20:00|10132.41|10132.41|10145.17|10145.17|10145.17|10145.17|10131.41|10131.41|0
1709547900000|2024-03-04 10:25:00|10143.17|10143.17|10145.76|10145.76|10148.54|10148.54|10139.93|10139.93|0
1709548200000|2024-03-04 10:30:00|10146.06|10146.06|10148.45|10148.45|10150.39|10150.39|10145.05|10145.05|0
1709548500000|2024-03-04 10:35:00|10149.45|10149.45|10139.58|10139.58|10149.77|10149.77|10138.76|10138.76|0
1709548800000|2024-03-04 10:40:00|10139.78|10139.78|10137.73|10137.73|10140.76|10140.76|10136.94|10136.94|0
1709549100000|2024-03-04 10:45:00|10138.73|10138.73|10138.69|10138.69|10141.19|10141.19|10136.73|10136.73|0
1709549400000|2024-03-04 10:50:00|10137.69|10137.69|10140.39|10140.39|10140.39|10140.39|10134.42|10134.42|0
1709549700000|2024-03-04 10:55:00|10142.21|10142.21|10149.46|10149.46|10150.09|10150.09|10140.46|10140.46|0
1709550000000|2024-03-04 11:00:00|10148.46|10148.46|10154.97|10154.97|10155.97|10155.97|10147.46|10147.46|0
1709550300000|2024-03-04 11:05:00|10154.85|10154.85|10137.48|10137.48|10156.85|10156.85|10135.66|10135.66|0
1709550600000|2024-03-04 11:10:00|10137.18|10137.18|10137.91|10137.91|10142.54|10142.54|10136.51|10136.51|0
1709550900000|2024-03-04 11:15:00|10137.74|10137.74|10146.73|10146.73|10148.87|10148.87|10136.74|10136.74|0
1709551200000|2024-03-04 11:20:00|10144.91|10144.91|10140.24|10140.24|10145.91|10145.91|10135.12|10135.12|0
1709551500000|2024-03-04 11:25:00|10138.42|10138.42|10120.34|10120.34|10138.42|10138.42|10120.34|10120.34|0
1709551800000|2024-03-04 11:30:00|10120.02|10120.02|10123.11|10123.11|10123.11|10123.11|10116.13|10116.13|0
1709552100000|2024-03-04 11:35:00|10122.11|10122.11|10130.93|10130.93|10130.93|10130.93|10117.97|10117.97|0
1709552400000|2024-03-04 11:40:00|10127.28|10127.28|10130.87|10130.87|10136.7|10136.7|10127.28|10127.28|0
1709552700000|2024-03-04 11:45:00|10130.75|10130.75|10137|10137|10138.96|10138.96|10130.75|10130.75|0
1709553000000|2024-03-04 11:50:00|10138|10138|10134.31|10134.31|10151.13|10151.13|10134.31|10134.31|0
1709553300000|2024-03-04 11:55:00|10131.3|10131.3|10126.56|10126.56|10131.43|10131.43|10121.16|10121.16|0
1709553600000|2024-03-04 12:00:00|10126.36|10126.36|10105.15|10105.15|10126.36|10126.36|10104.47|10104.47|0
1709553900000|2024-03-04 12:05:00|10105.47|10105.47|10105.17|10105.17|10109.3|10109.3|10099.32|10099.32|0
1709554200000|2024-03-04 12:10:00|10104.17|10104.17|10095.74|10095.74|10104.29|10104.29|10094.7|10094.7|0
1709554500000|2024-03-04 12:15:00|10095.62|10095.62|10090.35|10090.35|10097.78|10097.78|10090.35|10090.35|0
1709554800000|2024-03-04 12:20:00|10091.36|10091.36|10084.7|10084.7|10091.36|10091.36|10083.7|10083.7|0
1709555100000|2024-03-04 12:25:00|10085|10085|10087.1|10087.1|10089.88|10089.88|10081.45|10081.45|0
1709555400000|2024-03-04 12:30:00|10088.1|10088.1|10092.1|10092.1|10092.14|10092.14|10083.45|10083.45|0
1709555700000|2024-03-04 12:35:00|10091.1|10091.1|10103.05|10103.05|10104.01|10104.01|10089.23|10089.23|0
1709556000000|2024-03-04 12:40:00|10101.23|10101.23|10112.83|10112.83|10112.83|10112.83|10101.23|10101.23|0
1709556300000|2024-03-04 12:45:00|10112.51|10112.51|10119.12|10119.12|10122.63|10122.63|10112.19|10112.19|0
1709556600000|2024-03-04 12:50:00|10117.3|10117.3|10108.31|10108.31|10117.3|10117.3|10102.69|10102.69|0
1709556900000|2024-03-04 12:55:00|10107.31|10107.31|10102.48|10102.48|10107.31|10107.31|10101.48|10101.48|0
1709557200000|2024-03-04 13:00:00|10103.48|10103.48|10097.1|10097.1|10103.48|10103.48|10094.1|10094.1|0
1709557500000|2024-03-04 13:05:00|10096.1|10096.1|10114.1|10114.1|10114.1|10114.1|10096.1|10096.1|0
1709557800000|2024-03-04 13:10:00|10113.1|10113.1|10103.27|10103.27|10113.1|10113.1|10103.27|10103.27|0
1709558100000|2024-03-04 13:15:00|10101.27|10101.27|10097.52|10097.52|10102.91|10102.91|10097.27|10097.27|0
1709558400000|2024-03-04 13:20:00|10095.52|10095.52|10104.32|10104.32|10106.45|10106.45|10095.52|10095.52|0
1709558700000|2024-03-04 13:25:00|10104.64|10104.64|10105.81|10105.81|10107.27|10107.27|10102.97|10102.97|0
1709559000000|2024-03-04 13:30:00|10104.81|10104.81|10090.58|10090.58|10104.81|10104.81|10090.58|10090.58|0
1709559300000|2024-03-04 13:35:00|10091.58|10091.58|10093.66|10093.66|10094.62|10094.62|10087.94|10087.94|0
1709559600000|2024-03-04 13:40:00|10091.66|10091.66|10093.92|10093.92|10096.67|10096.67|10091.02|10091.02|0
1709559900000|2024-03-04 13:45:00|10093.62|10093.62|10094.76|10094.76|10101.41|10101.41|10091.61|10091.61|0
1709560200000|2024-03-04 13:50:00|10095.08|10095.08|10088.93|10088.93|10095.76|10095.76|10086.05|10086.05|0
1709560500000|2024-03-04 13:55:00|10087.93|10087.93|10077.89|10077.89|10088.18|10088.18|10077.89|10077.89|0
1709560800000|2024-03-04 14:00:00|10075.89|10075.89|10068.66|10068.66|10076.25|10076.25|10068.66|10068.66|0
1709561100000|2024-03-04 14:05:00|10066.84|10066.84|10081.55|10081.55|10081.55|10081.55|10066.84|10066.84|0
1709561400000|2024-03-04 14:10:00|10083.37|10083.37|10075.51|10075.51|10089.25|10089.25|10075.38|10075.38|0
1709561700000|2024-03-04 14:15:00|10076.51|10076.51|10080.42|10080.42|10081.06|10081.06|10076.51|10076.51|0
1709562000000|2024-03-04 14:20:00|10080.79|10080.79|10069.21|10069.21|10080.79|10080.79|10069.21|10069.21|0
1709562300000|2024-03-04 14:25:00|10069.53|10069.53|10068.43|10068.43|10070.36|10070.36|10068.36|10068.36|0
1709562600000|2024-03-04 14:30:00|10068.56|10068.56|10081.88|10081.88|10083.18|10083.18|10068.56|10068.56|0
1709562900000|2024-03-04 14:35:00|10082|10082|10094.73|10094.73|10094.73|10094.73|10080.05|10080.05|0
1709563200000|2024-03-04 14:40:00|10098.38|10098.38|10092.87|10092.87|10098.38|10098.38|10080.09|10080.09|0
1709563500000|2024-03-04 14:45:00|10093.87|10093.87|10096.96|10096.96|10100.08|10100.08|10092.87|10092.87|0
1709563800000|2024-03-04 14:50:00|10097.28|10097.28|10099.73|10099.73|10104.84|10104.84|10096|10096|0
1709564100000|2024-03-04 14:55:00|10100.73|10100.73|10097.79|10097.79|10103.01|10103.01|10097.79|10097.79|0
1709564400000|2024-03-04 15:00:00|10098.11|10098.11|10125.37|10125.37|10126.89|10126.89|10098.11|10098.11|0
1709564700000|2024-03-04 15:05:00|10123.36|10123.36|10112.29|10112.29|10123.36|10123.36|10109.71|10109.71|0
1709565000000|2024-03-04 15:10:00|10113.29|10113.29|10107.58|10107.58|10113.29|10113.29|10105.51|10105.51|0
1709565300000|2024-03-04 15:15:00|10107.7|10107.7|10100.41|10100.41|10107.7|10107.7|10100.41|10100.41|0
1709565600000|2024-03-04 15:20:00|10099.41|10099.41|10097.12|10097.12|10099.41|10099.41|10094.2|10094.2|0
1709565900000|2024-03-04 15:25:00|10097.49|10097.49|10098.52|10098.52|10100.69|10100.69|10096.69|10096.69|0
1709566200000|2024-03-04 15:30:00|10097.52|10097.52|10100.55|10100.55|10101.79|10101.79|10097.52|10097.52|0
1709566500000|2024-03-04 15:35:00|10098.72|10098.72|10090.54|10090.54|10098.72|10098.72|10089.94|10089.94|0
1709566800000|2024-03-04 15:40:00|10090.34|10090.34|10095.84|10095.84|10095.84|10095.84|10085.37|10085.37|0
1709567100000|2024-03-04 15:45:00|10096.14|10096.14|10091.25|10091.25|10100.9|10100.9|10091.15|10091.15|0
1709567400000|2024-03-04 15:50:00|10090.25|10090.25|10094.32|10094.32|10094.95|10094.95|10088.74|10088.74|0
1709567700000|2024-03-04 15:55:00|10092.5|10092.5|10099.61|10099.61|10102.25|10102.25|10092.5|10092.5|0
1709568000000|2024-03-04 16:00:00|10097.79|10097.79|10106.33|10106.33|10107.01|10107.01|10097.79|10097.79|0
1709568300000|2024-03-04 16:05:00|10104.51|10104.51|10094.39|10094.39|10104.51|10104.51|10091.57|10091.57|0
1709568600000|2024-03-04 16:10:00|10095.39|10095.39|10094.4|10094.4|10096.72|10096.72|10089.4|10089.4|0
1709568900000|2024-03-04 16:15:00|10094.7|10094.7|10090.29|10090.29|10095.23|10095.23|10090.11|10090.11|0
1709569200000|2024-03-04 16:20:00|10091.29|10091.29|10100.94|10100.94|10101.94|10101.94|10091.29|10091.29|0
1709569500000|2024-03-04 16:25:00|10099.12|10099.12|10097.54|10097.54|10099.55|10099.55|10095.48|10095.48|0
1709626500000|2024-03-05 08:15:00|10172.34|10172.34|10175.73|10175.73|10177.72|10177.72|10166.32|10166.32|0
1709626800000|2024-03-05 08:20:00|10176.05|10176.05|10188.29|10188.29|10189.25|10189.25|10172.91|10172.91|0
1709627100000|2024-03-05 08:25:00|10190.12|10190.12|10190.87|10190.87|10198.33|10198.33|10189.86|10189.86|0
1709627400000|2024-03-05 08:30:00|10189.04|10189.04|10152.54|10152.54|10192.87|10192.87|10152.41|10152.41|0
1709627700000|2024-03-05 08:35:00|10153.54|10153.54|10144.4|10144.4|10156.36|10156.36|10140.83|10140.83|0
1709628000000|2024-03-05 08:40:00|10146.22|10146.22|10158.97|10158.97|10163.8|10163.8|10138.25|10138.25|0
1709628300000|2024-03-05 08:45:00|10160.97|10160.97|10184.08|10184.08|10186.23|10186.23|10159.47|10159.47|0
1709628600000|2024-03-05 08:50:00|10181.08|10181.08|10151.03|10151.03|10181.08|10181.08|10149.71|10149.71|0
1709628900000|2024-03-05 08:55:00|10150.03|10150.03|10127.69|10127.69|10150.03|10150.03|10125.68|10125.68|0
1709629200000|2024-03-05 09:00:00|10127.44|10127.44|10143.61|10143.61|10147.8|10147.8|10127.44|10127.44|0
1709629500000|2024-03-05 09:05:00|10144.61|10144.61|10145.67|10145.67|10146.53|10146.53|10121.31|10121.31|0
1709629800000|2024-03-05 09:10:00|10148.67|10148.67|10156.46|10156.46|10159.46|10159.46|10147.67|10147.67|0
1709630100000|2024-03-05 09:15:00|10156.14|10156.14|10149.05|10149.05|10161.57|10161.57|10148.73|10148.73|0
1709630400000|2024-03-05 09:20:00|10149.37|10149.37|10158.38|10158.38|10158.38|10158.38|10149.37|10149.37|0
1709630700000|2024-03-05 09:25:00|10159.38|10159.38|10144.75|10144.75|10161.57|10161.57|10144.75|10144.75|0
1709631000000|2024-03-05 09:30:00|10147.39|10147.39|10120.19|10120.19|10147.39|10147.39|10120.19|10120.19|0
1709631300000|2024-03-05 09:35:00|10122.19|10122.19|10113.91|10113.91|10122.19|10122.19|10113.91|10113.91|0
1709631600000|2024-03-05 09:40:00|10115.91|10115.91|10133.17|10133.17|10134.17|10134.17|10115.91|10115.91|0
1709631900000|2024-03-05 09:45:00|10132.17|10132.17|10129.65|10129.65|10132.17|10132.17|10124.89|10124.89|0
1709632200000|2024-03-05 09:50:00|10126.01|10126.01|10123.51|10123.51|10128.33|10128.33|10123.51|10123.51|0
1709632500000|2024-03-05 09:55:00|10123.19|10123.19|10138.11|10138.11|10138.11|10138.11|10123.19|10123.19|0
1709632800000|2024-03-05 10:00:00|10138.43|10138.43|10137.69|10137.69|10143.25|10143.25|10136.87|10136.87|0
1709633100000|2024-03-05 10:05:00|10137.09|10137.09|10139.98|10139.98|10145.45|10145.45|10137.09|10137.09|0
1709633400000|2024-03-05 10:10:00|10141.98|10141.98|10144.58|10144.58|10146.02|10146.02|10140.06|10140.06|0
1709633700000|2024-03-05 10:15:00|10146.41|10146.41|10138.74|10138.74|10149.03|10149.03|10138.74|10138.74|0
1709634000000|2024-03-05 10:20:00|10136.91|10136.91|10148.17|10148.17|10148.17|10148.17|10134.59|10134.59|0
1709634300000|2024-03-05 10:25:00|10149.99|10149.99|10139.71|10139.71|10150.99|10150.99|10139.71|10139.71|0
1709634600000|2024-03-05 10:30:00|10139.59|10139.59|10147.74|10147.74|10147.74|10147.74|10136.27|10136.27|0
1709634900000|2024-03-05 10:35:00|10146.74|10146.74|10147.05|10147.05|10147.05|10147.05|10141.22|10141.22|0
1709635200000|2024-03-05 10:40:00|10148.05|10148.05|10160.02|10160.02|10160.02|10160.02|10147.05|10147.05|0
1709635500000|2024-03-05 10:45:00|10161.84|10161.84|10160.58|10160.58|10163.98|10163.98|10158.08|10158.08|0
1709635800000|2024-03-05 10:50:00|10162.58|10162.58|10152.73|10152.73|10164.72|10164.72|10149.73|10149.73|0
1709636100000|2024-03-05 10:55:00|10154.73|10154.73|10155.02|10155.02|10157.06|10157.06|10151.87|10151.87|0
1709636400000|2024-03-05 11:00:00|10156.02|10156.02|10164.07|10164.07|10167.86|10167.86|10156.02|10156.02|0
1709636700000|2024-03-05 11:05:00|10163.75|10163.75|10157.41|10157.41|10163.75|10163.75|10157.41|10157.41|0
1709637000000|2024-03-05 11:10:00|10157.11|10157.11|10158.33|10158.33|10163.85|10163.85|10157.11|10157.11|0
1709637300000|2024-03-05 11:15:00|10157.69|10157.69|10165.56|10165.56|10167.38|10167.38|10157.69|10157.69|0
1709637600000|2024-03-05 11:20:00|10167.38|10167.38|10162.73|10162.73|10171.2|10171.2|10158.76|10158.76|0
1709637900000|2024-03-05 11:25:00|10162.48|10162.48|10157.08|10157.08|10164.62|10164.62|10157.08|10157.08|0
1709638200000|2024-03-05 11:30:00|10156.76|10156.76|10162.97|10162.97|10163.97|10163.97|10155.44|10155.44|0
1709638500000|2024-03-05 11:35:00|10163.97|10163.97|10165.16|10165.16|10165.48|10165.48|10161.19|10161.19|0
1709638800000|2024-03-05 11:40:00|10163.15|10163.15|10164.28|10164.28|10164.28|10164.28|10161.15|10161.15|0
1709639100000|2024-03-05 11:45:00|10163.77|10163.77|10171.56|10171.56|10171.56|10171.56|10163.77|10163.77|0
1709639400000|2024-03-05 11:50:00|10171.86|10171.86|10173.46|10173.46|10175.86|10175.86|10171.72|10171.72|0
1709639700000|2024-03-05 11:55:00|10172.46|10172.46|10177.14|10177.14|10177.46|10177.46|10170.16|10170.16|0
1709640000000|2024-03-05 12:00:00|10179.14|10179.14|10163.23|10163.23|10181.14|10181.14|10163.23|10163.23|0
1709640300000|2024-03-05 12:05:00|10162.93|10162.93|10160.59|10160.59|10163.25|10163.25|10159.16|10159.16|0
1709640600000|2024-03-05 12:10:00|10160.47|10160.47|10160.3|10160.3|10169.31|10169.31|10160.3|10160.3|0
1709640900000|2024-03-05 12:15:00|10158.3|10158.3|10158.74|10158.74|10161.74|10161.74|10156.48|10156.48|0
1709641200000|2024-03-05 12:20:00|10157.74|10157.74|10158.1|10158.1|10158.74|10158.74|10157.42|10157.42|0
1709641500000|2024-03-05 12:25:00|10157.46|10157.46|10160.15|10160.15|10160.15|10160.15|10147.45|10147.45|0
1709641800000|2024-03-05 12:30:00|10159.9|10159.9|10155.92|10155.92|10161.22|10161.22|10155.92|10155.92|0
1709642100000|2024-03-05 12:35:00|10154.09|10154.09|10149.42|10149.42|10154.58|10154.58|10148.43|10148.43|0
1709642400000|2024-03-05 12:40:00|10151.24|10151.24|10153.55|10153.55|10157.63|10157.63|10151.24|10151.24|0
1709642700000|2024-03-05 12:45:00|10155.37|10155.37|10149.3|10149.3|10155.37|10155.37|10149.3|10149.3|0
1709643000000|2024-03-05 12:50:00|10148.3|10148.3|10147.45|10147.45|10149.45|10149.45|10145.66|10145.66|0
1709643300000|2024-03-05 12:55:00|10147.13|10147.13|10142.74|10142.74|10147.13|10147.13|10140.92|10140.92|0
1709643600000|2024-03-05 13:00:00|10142.84|10142.84|10137.97|10137.97|10145.98|10145.98|10137.97|10137.97|0
1709643900000|2024-03-05 13:05:00|10138.97|10138.97|10146.76|10146.76|10150.08|10150.08|10138.97|10138.97|0
1709644200000|2024-03-05 13:10:00|10147.76|10147.76|10160.22|10160.22|10161.16|10161.16|10147.76|10147.76|0
1709644500000|2024-03-05 13:15:00|10163.22|10163.22|10164.32|10164.32|10167.47|10167.47|10161.5|10161.5|0
1709644800000|2024-03-05 13:20:00|10165.33|10165.33|10163|10163|10165.33|10165.33|10161.18|10161.18|0
1709645100000|2024-03-05 13:25:00|10162|10162|10164.28|10164.28|10164.28|10164.28|10157|10157|0
1709645400000|2024-03-05 13:30:00|10164.04|10164.04|10157.58|10157.58|10164.04|10164.04|10153.39|10153.39|0
1709645700000|2024-03-05 13:35:00|10159.4|10159.4|10153.21|10153.21|10162.93|10162.93|10151.51|10151.51|0
1709646000000|2024-03-05 13:40:00|10151.39|10151.39|10154.19|10154.19|10154.3|10154.3|10146.76|10146.76|0
1709646300000|2024-03-05 13:45:00|10154.32|10154.32|10178.93|10178.93|10178.93|10178.93|10153.7|10153.7|0
1709646600000|2024-03-05 13:50:00|10178.61|10178.61|10184.4|10184.4|10186.54|10186.54|10178.61|10178.61|0
1709646900000|2024-03-05 13:55:00|10184.08|10184.08|10180.58|10180.58|10184.22|10184.22|10180.58|10180.58|0
1709647200000|2024-03-05 14:00:00|10180.9|10180.9|10189.99|10189.99|10192.99|10192.99|10180.9|10180.9|0
1709647500000|2024-03-05 14:05:00|10188.17|10188.17|10180.69|10180.69|10188.17|10188.17|10178.05|10178.05|0
1709647800000|2024-03-05 14:10:00|10180.05|10180.05|10182.24|10182.24|10182.56|10182.56|10180.05|10180.05|0
1709648100000|2024-03-05 14:15:00|10184.06|10184.06|10191.67|10191.67|10191.67|10191.67|10177.92|10177.92|0
1709648400000|2024-03-05 14:20:00|10191.8|10191.8|10191.88|10191.88|10195.46|10195.46|10190.32|10190.32|0
1709648700000|2024-03-05 14:25:00|10190.88|10190.88|10197.77|10197.77|10198.78|10198.78|10189.32|10189.32|0
1709649000000|2024-03-05 14:30:00|10199.6|10199.6|10174.76|10174.76|10205.33|10205.33|10174.76|10174.76|0
1709649300000|2024-03-05 14:35:00|10176.59|10176.59|10191.16|10191.16|10195.63|10195.63|10176.59|10176.59|0
1709649600000|2024-03-05 14:40:00|10191.8|10191.8|10185.05|10185.05|10197.09|10197.09|10185.05|10185.05|0
1709649900000|2024-03-05 14:45:00|10184.73|10184.73|10175.79|10175.79|10185.23|10185.23|10173.11|10173.11|0
1709650200000|2024-03-05 14:50:00|10173.96|10173.96|10177.09|10177.09|10182.21|10182.21|10173.96|10173.96|0
1709650500000|2024-03-05 14:55:00|10178.09|10178.09|10180.93|10180.93|10180.93|10180.93|10166.79|10166.79|0
1709650800000|2024-03-05 15:00:00|10181.93|10181.93|10180.8|10180.8|10182.51|10182.51|10171.03|10171.03|0
1709651100000|2024-03-05 15:05:00|10180.2|10180.2|10177.07|10177.07|10180.96|10180.96|10173.07|10173.07|0
1709651400000|2024-03-05 15:10:00|10177.37|10177.37|10174.84|10174.84|10179.01|10179.01|10173.67|10173.67|0
1709651700000|2024-03-05 15:15:00|10173.02|10173.02|10176.74|10176.74|10178.24|10178.24|10167.77|10167.77|0
1709652000000|2024-03-05 15:20:00|10176.42|10176.42|10174.92|10174.92|10176.42|10176.42|10170.77|10170.77|0
1709652300000|2024-03-05 15:25:00|10172.1|10172.1|10168.25|10168.25|10175.27|10175.27|10168.25|10168.25|0
1709652600000|2024-03-05 15:30:00|10169.25|10169.25|10163.08|10163.08|10171.07|10171.07|10159.94|10159.94|0
1709652900000|2024-03-05 15:35:00|10163.4|10163.4|10157.73|10157.73|10166.4|10166.4|10156.35|10156.35|0
1709653200000|2024-03-05 15:40:00|10156.73|10156.73|10157.69|10157.69|10165.9|10165.9|10155.69|10155.69|0
1709653500000|2024-03-05 15:45:00|10157.37|10157.37|10151.41|10151.41|10160.06|10160.06|10151.41|10151.41|0
1709653800000|2024-03-05 15:50:00|10150.41|10150.41|10144.2|10144.2|10150.41|10150.41|10141.28|10141.28|0
1709654100000|2024-03-05 15:55:00|10144.32|10144.32|10153.57|10153.57|10153.57|10153.57|10144.32|10144.32|0
1709654400000|2024-03-05 16:00:00|10155.4|10155.4|10156.96|10156.96|10158.28|10158.28|10152.09|10152.09|0
1709654700000|2024-03-05 16:05:00|10156.84|10156.84|10165.63|10165.63|10170.28|10170.28|10156.84|10156.84|0
1709655000000|2024-03-05 16:10:00|10165.95|10165.95|10161.7|10161.7|10166.12|10166.12|10157.81|10157.81|0
1709655300000|2024-03-05 16:15:00|10161.86|10161.86|10158.11|10158.11|10162.16|10162.16|10147.49|10147.49|0
1709655600000|2024-03-05 16:20:00|10158.43|10158.43|10160.13|10160.13|10165.28|10165.28|10158.13|10158.13|0
1709655900000|2024-03-05 16:25:00|10160.45|10160.45|10161.51|10161.51|10169.48|10169.48|10158.19|10158.19|0
1709712900000|2024-03-06 08:15:00|10149.64|10149.64|10167.35|10167.35|10167.72|10167.72|10143.57|10143.57|0
1709713200000|2024-03-06 08:20:00|10169.17|10169.17|10162.22|10162.22|10178.46|10178.46|10161.22|10161.22|0
1709713500000|2024-03-06 08:25:00|10163.22|10163.22|10158.73|10158.73|10175.69|10175.69|10155.72|10155.72|0
1709713800000|2024-03-06 08:30:00|10159.73|10159.73|10151.21|10151.21|10167.33|10167.33|10151.21|10151.21|0
1709714100000|2024-03-06 08:35:00|10151.53|10151.53|10150.66|10150.66|10152.71|10152.71|10130.06|10130.06|0
1709714400000|2024-03-06 08:40:00|10145.19|10145.19|10144.76|10144.76|10145.19|10145.19|10135.72|10135.72|0
1709714700000|2024-03-06 08:45:00|10145.76|10145.76|10149.24|10149.24|10157.7|10157.7|10145.76|10145.76|0
1709715000000|2024-03-06 08:50:00|10152.24|10152.24|10159.39|10159.39|10161.85|10161.85|10149.92|10149.92|0
1709715300000|2024-03-06 08:55:00|10158.39|10158.39|10153.48|10153.48|10158.39|10158.39|10144.69|10144.69|0
1709715600000|2024-03-06 09:00:00|10154.03|10154.03|10164.86|10164.86|10167.32|10167.32|10154.03|10154.03|0
1709715900000|2024-03-06 09:05:00|10164.54|10164.54|10164.61|10164.61|10171.69|10171.69|10162.61|10162.61|0
1709716200000|2024-03-06 09:10:00|10163.61|10163.61|10140.54|10140.54|10163.61|10163.61|10140.54|10140.54|0
1709716500000|2024-03-06 09:15:00|10143.55|10143.55|10144.63|10144.63|10148.63|10148.63|10143.55|10143.55|0
1709716800000|2024-03-06 09:20:00|10142.81|10142.81|10127.82|10127.82|10144.98|10144.98|10127.82|10127.82|0
1709717100000|2024-03-06 09:25:00|10126.82|10126.82|10125.81|10125.81|10127.13|10127.13|10123.11|10123.11|0
1709717400000|2024-03-06 09:30:00|10122.8|10122.8|10132.92|10132.92|10132.92|10132.92|10118.16|10118.16|0
1709717700000|2024-03-06 09:35:00|10131.1|10131.1|10128.95|10128.95|10135.24|10135.24|10128.09|10128.09|0
1709718000000|2024-03-06 09:40:00|10126.95|10126.95|10144.04|10144.04|10147.43|10147.43|10124.13|10124.13|0
1709718300000|2024-03-06 09:45:00|10143.72|10143.72|10146.78|10146.78|10147.11|10147.11|10142.71|10142.71|0
1709718600000|2024-03-06 09:50:00|10145.78|10145.78|10161.23|10161.23|10164.23|10164.23|10144.15|10144.15|0
1709718900000|2024-03-06 09:55:00|10161.53|10161.53|10176.7|10176.7|10176.7|10176.7|10161.53|10161.53|0
1709719200000|2024-03-06 10:00:00|10176.46|10176.46|10179.56|10179.56|10179.56|10179.56|10175.26|10175.26|0
1709719500000|2024-03-06 10:05:00|10181.38|10181.38|10164.12|10164.12|10184.17|10184.17|10164.12|10164.12|0
1709719800000|2024-03-06 10:10:00|10163.12|10163.12|10157.51|10157.51|10163.94|10163.94|10155.95|10155.95|0
1709720100000|2024-03-06 10:15:00|10152.04|10152.04|10151.62|10151.62|10155.04|10155.04|10149.62|10149.62|0
1709720400000|2024-03-06 10:20:00|10155.26|10155.26|10160.16|10160.16|10160.16|10160.16|10155.26|10155.26|0
1709720700000|2024-03-06 10:25:00|10157.16|10157.16|10161.8|10161.8|10164.81|10164.81|10157.16|10157.16|0
1709721000000|2024-03-06 10:30:00|10162.12|10162.12|10159.68|10159.68|10162.12|10162.12|10156.53|10156.53|0
1709721300000|2024-03-06 10:35:00|10159.56|10159.56|10152.44|10152.44|10159.56|10159.56|10152.12|10152.12|0
1709721600000|2024-03-06 10:40:00|10154.44|10154.44|10156.98|10156.98|10157.1|10157.1|10154.32|10154.32|0
1709721900000|2024-03-06 10:45:00|10155.16|10155.16|10168|10168|10168|10168|10155.16|10155.16|0
1709722200000|2024-03-06 10:50:00|10169.6|10169.6|10164.54|10164.54|10171.3|10171.3|10164.54|10164.54|0
1709722500000|2024-03-06 10:55:00|10165.18|10165.18|10181.54|10181.54|10181.54|10181.54|10164.95|10164.95|0
1709722800000|2024-03-06 11:00:00|10179.22|10179.22|10187.21|10187.21|10187.21|10187.21|10173.9|10173.9|0
1709723100000|2024-03-06 11:05:00|10186.89|10186.89|10191.14|10191.14|10191.44|10191.44|10180.66|10180.66|0
1709723400000|2024-03-06 11:10:00|10192.14|10192.14|10198.64|10198.64|10198.96|10198.96|10192.14|10192.14|0
1709723700000|2024-03-06 11:15:00|10200.64|10200.64|10201.3|10201.3|10205.95|10205.95|10198.3|10198.3|0
1709724000000|2024-03-06 11:20:00|10200.3|10200.3|10196.18|10196.18|10201.3|10201.3|10196.18|10196.18|0
1709724300000|2024-03-06 11:25:00|10198.18|10198.18|10197.19|10197.19|10198.96|10198.96|10196.69|10196.69|0
1709724600000|2024-03-06 11:30:00|10198.2|10198.2|10218.04|10218.04|10219.68|10219.68|10197.88|10197.88|0
1709724900000|2024-03-06 11:35:00|10219.04|10219.04|10214.68|10214.68|10219.04|10219.04|10210.96|10210.96|0
1709725200000|2024-03-06 11:40:00|10214.35|10214.35|10208.76|10208.76|10220.41|10220.41|10207.76|10207.76|0
1709725500000|2024-03-06 11:45:00|10205.12|10205.12|10201.65|10201.65|10205.12|10205.12|10197.21|10197.21|0
1709725800000|2024-03-06 11:50:00|10200.65|10200.65|10199.71|10199.71|10200.65|10200.65|10196.71|10196.71|0
1709726100000|2024-03-06 11:55:00|10201.53|10201.53|10204.79|10204.79|10207.14|10207.14|10201.53|10201.53|0
1709726400000|2024-03-06 12:00:00|10206.79|10206.79|10227.38|10227.38|10227.38|10227.38|10205.51|10205.51|0
1709726700000|2024-03-06 12:05:00|10226.38|10226.38|10226.15|10226.15|10231.72|10231.72|10223.26|10223.26|0
1709727000000|2024-03-06 12:10:00|10225.83|10225.83|10224.26|10224.26|10226.83|10226.83|10217.04|10217.04|0
1709727300000|2024-03-06 12:15:00|10225.26|10225.26|10213.35|10213.35|10226.51|10226.51|10213.35|10213.35|0
1709727600000|2024-03-06 12:20:00|10211.35|10211.35|10213.5|10213.5|10213.63|10213.63|10208.16|10208.16|0
1709727900000|2024-03-06 12:25:00|10213.82|10213.82|10216.14|10216.14|10216.14|10216.14|10209.86|10209.86|0
1709728200000|2024-03-06 12:30:00|10216.46|10216.46|10214.56|10214.56|10221.77|10221.77|10214.56|10214.56|0
1709728500000|2024-03-06 12:35:00|10214.88|10214.88|10221.36|10221.36|10222.36|10222.36|10214.88|10214.88|0
1709728800000|2024-03-06 12:40:00|10220.36|10220.36|10223.16|10223.16|10224.29|10224.29|10220.36|10220.36|0
1709729100000|2024-03-06 12:45:00|10222.16|10222.16|10220.74|10220.74|10224.49|10224.49|10216.95|10216.95|0
1709729400000|2024-03-06 12:50:00|10220.42|10220.42|10219.8|10219.8|10221.42|10221.42|10214.97|10214.97|0
1709729700000|2024-03-06 12:55:00|10218.8|10218.8|10211.99|10211.99|10218.8|10218.8|10207.27|10207.27|0
1709730000000|2024-03-06 13:00:00|10208.35|10208.35|10210.45|10210.45|10213.05|10213.05|10204.97|10204.97|0
1709730300000|2024-03-06 13:05:00|10209.45|10209.45|10197.43|10197.43|10210.2|10210.2|10195.43|10195.43|0
1709730600000|2024-03-06 13:10:00|10197.31|10197.31|10195.67|10195.67|10200.63|10200.63|10194.31|10194.31|0
1709730900000|2024-03-06 13:15:00|10196.67|10196.67|10177.72|10177.72|10197.67|10197.67|10177.72|10177.72|0
1709731200000|2024-03-06 13:20:00|10179.72|10179.72|10185.35|10185.35|10187.18|10187.18|10174.76|10174.76|0
1709731500000|2024-03-06 13:25:00|10185.03|10185.03|10185.06|10185.06|10192.11|10192.11|10184.27|10184.27|0
1709731800000|2024-03-06 13:30:00|10184.74|10184.74|10172.5|10172.5|10188.38|10188.38|10172.5|10172.5|0
1709732100000|2024-03-06 13:35:00|10175.5|10175.5|10171.7|10171.7|10177.14|10177.14|10168.99|10168.99|0
1709732400000|2024-03-06 13:40:00|10176.7|10176.7|10174.2|10174.2|10180.35|10180.35|10174.2|10174.2|0
1709732700000|2024-03-06 13:45:00|10175.2|10175.2|10173.53|10173.53|10175.2|10175.2|10172.42|10172.42|0
1709733000000|2024-03-06 13:50:00|10173.85|10173.85|10178.58|10178.58|10178.58|10178.58|10169.2|10169.2|0
1709733300000|2024-03-06 13:55:00|10180.58|10180.58|10194.35|10194.35|10198.17|10198.17|10180.26|10180.26|0
1709733600000|2024-03-06 14:00:00|10193.35|10193.35|10191.78|10191.78|10201.21|10201.21|10191.78|10191.78|0
1709733900000|2024-03-06 14:05:00|10193.6|10193.6|10193.71|10193.71|10195.39|10195.39|10191.89|10191.89|0
1709734200000|2024-03-06 14:10:00|10192.71|10192.71|10186.36|10186.36|10193.53|10193.53|10184.74|10184.74|0
1709734500000|2024-03-06 14:15:00|10186.68|10186.68|10188.56|10188.56|10190.07|10190.07|10186.68|10186.68|0
1709734800000|2024-03-06 14:20:00|10190.57|10190.57|10201|10201|10201|10201|10189.68|10189.68|0
1709735100000|2024-03-06 14:25:00|10202|10202|10198.65|10198.65|10209.73|10209.73|10197.08|10197.08|0
1709735400000|2024-03-06 14:30:00|10199.65|10199.65|10195.88|10195.88|10200.13|10200.13|10194.88|10194.88|0
1709735700000|2024-03-06 14:35:00|10195.56|10195.56|10205.01|10205.01|10207.01|10207.01|10195.56|10195.56|0
1709736000000|2024-03-06 14:40:00|10206.01|10206.01|10213.95|10213.95|10220.73|10220.73|10206.01|10206.01|0
1709736300000|2024-03-06 14:45:00|10212.95|10212.95|10217.97|10217.97|10220.68|10220.68|10212.95|10212.95|0
1709736600000|2024-03-06 14:50:00|10217.65|10217.65|10208.23|10208.23|10221.8|10221.8|10208.23|10208.23|0
1709736900000|2024-03-06 14:55:00|10209.24|10209.24|10211.27|10211.27|10211.52|10211.52|10204.63|10204.63|0
1709737200000|2024-03-06 15:00:00|10208.27|10208.27|10201.1|10201.1|10212.27|10212.27|10201.1|10201.1|0
1709737500000|2024-03-06 15:05:00|10199.28|10199.28|10191.29|10191.29|10201.12|10201.12|10191.29|10191.29|0
1709737800000|2024-03-06 15:10:00|10190.29|10190.29|10175.58|10175.58|10190.29|10190.29|10172.15|10172.15|0
1709738100000|2024-03-06 15:15:00|10176.58|10176.58|10183.91|10183.91|10187.91|10187.91|10176.56|10176.56|0
1709738400000|2024-03-06 15:20:00|10184.23|10184.23|10179.8|10179.8|10191.05|10191.05|10179.8|10179.8|0
1709738700000|2024-03-06 15:25:00|10178.8|10178.8|10178.72|10178.72|10187.9|10187.9|10178.18|10178.18|0
1709739000000|2024-03-06 15:30:00|10179.04|10179.04|10196|10196|10196.51|10196.51|10178.44|10178.44|0
1709739300000|2024-03-06 15:35:00|10195|10195|10203.54|10203.54|10204.64|10204.64|10195|10195|0
1709739600000|2024-03-06 15:40:00|10200.72|10200.72|10191.45|10191.45|10200.84|10200.84|10190.55|10190.55|0
1709739900000|2024-03-06 15:45:00|10191.35|10191.35|10188.89|10188.89|10195.98|10195.98|10188.89|10188.89|0
1709740200000|2024-03-06 15:50:00|10188.57|10188.57|10186.57|10186.57|10190.4|10190.4|10183.43|10183.43|0
1709740500000|2024-03-06 15:55:00|10186.89|10186.89|10193.72|10193.72|10194.72|10194.72|10186.89|10186.89|0
1709740800000|2024-03-06 16:00:00|10193.4|10193.4|10201.04|10201.04|10201.04|10201.04|10190.44|10190.44|0
1709741100000|2024-03-06 16:05:00|10201.36|10201.36|10192.72|10192.72|10202.36|10202.36|10189.06|10189.06|0
1709741400000|2024-03-06 16:10:00|10193.72|10193.72|10189.34|10189.34|10196|10196|10186.89|10186.89|0
1709741700000|2024-03-06 16:15:00|10191.16|10191.16|10189.78|10189.78|10191.95|10191.95|10185.76|10185.76|0
1709742000000|2024-03-06 16:20:00|10188.78|10188.78|10186.99|10186.99|10189.35|10189.35|10184.71|10184.71|0
1709742300000|2024-03-06 16:25:00|10187.99|10187.99|10184.05|10184.05|10192.87|10192.87|10184.05|10184.05|0
1709799300000|2024-03-07 08:15:00|10171.69|10171.69|10165.88|10165.88|10175.61|10175.61|10155.9|10155.9|0
1709799600000|2024-03-07 08:20:00|10167.71|10167.71|10146.09|10146.09|10169.85|10169.85|10139.27|10139.27|0
1709799900000|2024-03-07 08:25:00|10146.73|10146.73|10162.84|10162.84|10171.51|10171.51|10145.77|10145.77|0
1709800200000|2024-03-07 08:30:00|10162.52|10162.52|10149.4|10149.4|10163.8|10163.8|10149.38|10149.38|0
1709800500000|2024-03-07 08:35:00|10150.04|10150.04|10164.19|10164.19|10167.18|10167.18|10149.72|10149.72|0
1709800800000|2024-03-07 08:40:00|10162.37|10162.37|10187.85|10187.85|10189.73|10189.73|10162.37|10162.37|0
1709801100000|2024-03-07 08:45:00|10186.25|10186.25|10192.03|10192.03|10193.63|10193.63|10178.96|10178.96|0
1709801400000|2024-03-07 08:50:00|10190.03|10190.03|10198.05|10198.05|10198.05|10198.05|10184.47|10184.47|0
1709801700000|2024-03-07 08:55:00|10199.05|10199.05|10168.61|10168.61|10199.05|10199.05|10168.61|10168.61|0
1709802000000|2024-03-07 09:00:00|10166.6|10166.6|10164.95|10164.95|10166.6|10166.6|10148.45|10148.45|0
1709802300000|2024-03-07 09:05:00|10163.95|10163.95|10162.04|10162.04|10164.86|10164.86|10159.98|10159.98|0
1709802600000|2024-03-07 09:10:00|10161.4|10161.4|10162.55|10162.55|10166.3|10166.3|10160.83|10160.83|0
1709802900000|2024-03-07 09:15:00|10166.55|10166.55|10181.27|10181.27|10182.27|10182.27|10166.55|10166.55|0
1709803200000|2024-03-07 09:20:00|10180.95|10180.95|10173.08|10173.08|10180.95|10180.95|10170.77|10170.77|0
1709803500000|2024-03-07 09:25:00|10173.68|10173.68|10182.74|10182.74|10184.91|10184.91|10169.02|10169.02|0
1709803800000|2024-03-07 09:30:00|10180.92|10180.92|10158.97|10158.97|10180.92|10180.92|10158.97|10158.97|0
1709804100000|2024-03-07 09:35:00|10159.61|10159.61|10171.35|10171.35|10173.36|10173.36|10159.61|10159.61|0
1709804400000|2024-03-07 09:40:00|10170.35|10170.35|10161.72|10161.72|10170.35|10170.35|10159.12|10159.12|0
1709804700000|2024-03-07 09:45:00|10162.02|10162.02|10160.64|10160.64|10168.99|10168.99|10160.64|10160.64|0
1709805000000|2024-03-07 09:50:00|10161.6|10161.6|10168.87|10168.87|10168.87|10168.87|10161.6|10161.6|0
1709805300000|2024-03-07 09:55:00|10170.79|10170.79|10166.23|10166.23|10170.79|10170.79|10161.28|10161.28|0
1709805600000|2024-03-07 10:00:00|10164.95|10164.95|10162.84|10162.84|10167.17|10167.17|10158.82|10158.82|0
1709805900000|2024-03-07 10:05:00|10161.88|10161.88|10172.99|10172.99|10172.99|10172.99|10161.88|10161.88|0
1709806200000|2024-03-07 10:10:00|10172.87|10172.87|10171.43|10171.43|10173.37|10173.37|10166.78|10166.78|0
1709806500000|2024-03-07 10:15:00|10169.6|10169.6|10170.37|10170.37|10176.91|10176.91|10167.48|10167.48|0
1709806800000|2024-03-07 10:20:00|10171.37|10171.37|10169.01|10169.01|10172.01|10172.01|10161.72|10161.72|0
1709807100000|2024-03-07 10:25:00|10168.89|10168.89|10170.6|10170.6|10173.13|10173.13|10166.44|10166.44|0
1709807400000|2024-03-07 10:30:00|10170.91|10170.91|10159.95|10159.95|10171.23|10171.23|10159.95|10159.95|0
1709807700000|2024-03-07 10:35:00|10161.95|10161.95|10157.28|10157.28|10163.91|10163.91|10156.32|10156.32|0
1709808000000|2024-03-07 10:40:00|10156.27|10156.27|10152.39|10152.39|10156.27|10156.27|10150.39|10150.39|0
1709808300000|2024-03-07 10:45:00|10153.03|10153.03|10149.83|10149.83|10157.32|10157.32|10149.83|10149.83|0
1709808600000|2024-03-07 10:50:00|10148.55|10148.55|10157.32|10157.32|10157.32|10157.32|10148.55|10148.55|0
1709808900000|2024-03-07 10:55:00|10157|10157|10152.16|10152.16|10157|10157|10148.58|10148.58|0
1709809200000|2024-03-07 11:00:00|10151.84|10151.84|10163.92|10163.92|10165.11|10165.11|10151.27|10151.27|0
1709809500000|2024-03-07 11:05:00|10164.93|10164.93|10164.44|10164.44|10169.95|10169.95|10164.12|10164.12|0
1709809800000|2024-03-07 11:10:00|10164.74|10164.74|10159.52|10159.52|10164.74|10164.74|10155.87|10155.87|0
1709810100000|2024-03-07 11:15:00|10161.34|10161.34|10154.68|10154.68|10162.64|10162.64|10154.68|10154.68|0
1709810400000|2024-03-07 11:20:00|10155.68|10155.68|10155.5|10155.5|10155.68|10155.68|10152.86|10152.86|0
1709810700000|2024-03-07 11:25:00|10155.62|10155.62|10146.07|10146.07|10155.62|10155.62|10145.43|10145.43|0
1709811000000|2024-03-07 11:30:00|10146.37|10146.37|10159.97|10159.97|10159.97|10159.97|10146.37|10146.37|0
1709811300000|2024-03-07 11:35:00|10161.57|10161.57|10190.59|10190.59|10190.87|10190.87|10161.57|10161.57|0
1709811600000|2024-03-07 11:40:00|10191.59|10191.59|10190.35|10190.35|10194.78|10194.78|10182.25|10182.25|0
1709811900000|2024-03-07 11:45:00|10194.36|10194.36|10181.5|10181.5|10196.36|10196.36|10172.62|10172.62|0
1709812200000|2024-03-07 11:50:00|10182.5|10182.5|10187.59|10187.59|10191.57|10191.57|10182.5|10182.5|0
1709812500000|2024-03-07 11:55:00|10189.41|10189.41|10187.99|10187.99|10194.29|10194.29|10184.02|10184.02|0
1709812800000|2024-03-07 12:00:00|10184.34|10184.34|10202.34|10202.34|10204.02|10204.02|10184.34|10184.34|0
1709813100000|2024-03-07 12:05:00|10202.66|10202.66|10197.46|10197.46|10206.12|10206.12|10194.26|10194.26|0
1709813400000|2024-03-07 12:10:00|10198.42|10198.42|10200.4|10200.4|10205.17|10205.17|10198.2|10198.2|0
1709813700000|2024-03-07 12:15:00|10199.4|10199.4|10198.22|10198.22|10201.4|10201.4|10196.6|10196.6|0
1709814000000|2024-03-07 12:20:00|10199.18|10199.18|10210.1|10210.1|10217.57|10217.57|10199.18|10199.18|0
1709814300000|2024-03-07 12:25:00|10209.8|10209.8|10218.06|10218.06|10218.06|10218.06|10207.25|10207.25|0
1709814600000|2024-03-07 12:30:00|10219.66|10219.66|10220.22|10220.22|10220.7|10220.7|10216.22|10216.22|0
1709814900000|2024-03-07 12:35:00|10220.34|10220.34|10216.12|10216.12|10220.93|10220.93|10215.16|10215.16|0
1709815200000|2024-03-07 12:40:00|10217.12|10217.12|10220.61|10220.61|10224.2|10224.2|10217.12|10217.12|0
1709815500000|2024-03-07 12:45:00|10220.74|10220.74|10226.9|10226.9|10226.9|10226.9|10220.74|10220.74|0
1709815800000|2024-03-07 12:50:00|10227.9|10227.9|10228.82|10228.82|10230.35|10230.35|10225.72|10225.72|0
1709816100000|2024-03-07 12:55:00|10227|10227|10232.17|10232.17|10235.95|10235.95|10226.36|10226.36|0
1709816400000|2024-03-07 13:00:00|10231.85|10231.85|10227.6|10227.6|10238.83|10238.83|10225.62|10225.62|0
1709816700000|2024-03-07 13:05:00|10225.78|10225.78|10223.45|10223.45|10227.06|10227.06|10219.97|10219.97|0
1709817000000|2024-03-07 13:10:00|10223.13|10223.13|10230.88|10230.88|10231.05|10231.05|10220.21|10220.21|0
1709817300000|2024-03-07 13:15:00|10231.2|10231.2|10242.58|10242.58|10243.18|10243.18|10231.2|10231.2|0
1709817600000|2024-03-07 13:20:00|10240.58|10240.58|10252.78|10252.78|10252.78|10252.78|10240.58|10240.58|0
1709817900000|2024-03-07 13:25:00|10256.42|10256.42|10259.31|10259.31|10263|10263|10254.99|10254.99|0
1709818200000|2024-03-07 13:30:00|10257.49|10257.49|10263.34|10263.34|10263.79|10263.79|10250.72|10250.72|0
1709818500000|2024-03-07 13:35:00|10261.51|10261.51|10255.04|10255.04|10264.14|10264.14|10251.64|10251.64|0
1709818800000|2024-03-07 13:40:00|10254.4|10254.4|10255.16|10255.16|10255.16|10255.16|10242.91|10242.91|0
1709819100000|2024-03-07 13:45:00|10254.84|10254.84|10247.76|10247.76|10259.66|10259.66|10247.76|10247.76|0
1709819400000|2024-03-07 13:50:00|10247.16|10247.16|10248.54|10248.54|10250.62|10250.62|10246.53|10246.53|0
1709819700000|2024-03-07 13:55:00|10248.23|10248.23|10242.71|10242.71|10250.24|10250.24|10239.87|10239.87|0
1709820000000|2024-03-07 14:00:00|10243.71|10243.71|10242.98|10242.98|10249.93|10249.93|10237.34|10237.34|0
1709820300000|2024-03-07 14:05:00|10240.98|10240.98|10238.78|10238.78|10242.95|10242.95|10233.78|10233.78|0
1709820600000|2024-03-07 14:10:00|10239.78|10239.78|10239.37|10239.37|10242.57|10242.57|10237.69|10237.69|0
1709820900000|2024-03-07 14:15:00|10238.73|10238.73|10254.75|10254.75|10254.75|10254.75|10237.94|10237.94|0
1709821200000|2024-03-07 14:20:00|10252.75|10252.75|10251.89|10251.89|10253.81|10253.81|10246.48|10246.48|0
1709821500000|2024-03-07 14:25:00|10249.88|10249.88|10245.35|10245.35|10256.75|10256.75|10245.35|10245.35|0
1709821800000|2024-03-07 14:30:00|10246.35|10246.35|10243.06|10243.06|10251.96|10251.96|10239.52|10239.52|0
1709822100000|2024-03-07 14:35:00|10244.06|10244.06|10259.11|10259.11|10260.11|10260.11|10240.9|10240.9|0
1709822400000|2024-03-07 14:40:00|10258.79|10258.79|10252.27|10252.27|10258.79|10258.79|10246.12|10246.12|0
1709822700000|2024-03-07 14:45:00|10251.27|10251.27|10249.49|10249.49|10251.27|10251.27|10242.89|10242.89|0
1709823000000|2024-03-07 14:50:00|10249.81|10249.81|10246.28|10246.28|10258.61|10258.61|10246.28|10246.28|0
1709823300000|2024-03-07 14:55:00|10245.68|10245.68|10258.21|10258.21|10260.21|10260.21|10245.35|10245.35|0
1709823600000|2024-03-07 15:00:00|10259.21|10259.21|10275.46|10275.46|10276.1|10276.1|10250.63|10250.63|0
1709823900000|2024-03-07 15:05:00|10274.46|10274.46|10272.5|10272.5|10283.11|10283.11|10270.56|10270.56|0
1709824200000|2024-03-07 15:10:00|10272.37|10272.37|10278.91|10278.91|10280.87|10280.87|10269.43|10269.43|0
1709824500000|2024-03-07 15:15:00|10279.23|10279.23|10278.41|10278.41|10283.91|10283.91|10271.94|10271.94|0
1709824800000|2024-03-07 15:20:00|10278.73|10278.73|10266.75|10266.75|10281.73|10281.73|10266.75|10266.75|0
1709825100000|2024-03-07 15:25:00|10267.39|10267.39|10277.56|10277.56|10279.92|10279.92|10264.26|10264.26|0
1709825400000|2024-03-07 15:30:00|10278.56|10278.56|10266.71|10266.71|10280.34|10280.34|10261.26|10261.26|0
1709825700000|2024-03-07 15:35:00|10266.31|10266.31|10273.98|10273.98|10275.39|10275.39|10265.67|10265.67|0
1709826000000|2024-03-07 15:40:00|10272.98|10272.98|10278.55|10278.55|10279.55|10279.55|10269.7|10269.7|0
1709826300000|2024-03-07 15:45:00|10278.43|10278.43|10274.36|10274.36|10278.43|10278.43|10272.36|10272.36|0
1709826600000|2024-03-07 15:50:00|10274.66|10274.66|10274.23|10274.23|10277.27|10277.27|10273.23|10273.23|0
1709826900000|2024-03-07 15:55:00|10273.23|10273.23|10264.27|10264.27|10273.23|10273.23|10261.53|10261.53|0
1709827200000|2024-03-07 16:00:00|10265.23|10265.23|10254.96|10254.96|10265.23|10265.23|10249.62|10249.62|0
1709827500000|2024-03-07 16:05:00|10255.6|10255.6|10252.86|10252.86|10259.13|10259.13|10252.6|10252.6|0
1709827800000|2024-03-07 16:10:00|10253.86|10253.86|10251.62|10251.62|10262.14|10262.14|10250.62|10250.62|0
1709828100000|2024-03-07 16:15:00|10252.62|10252.62|10249.36|10249.36|10255.34|10255.34|10247.92|10247.92|0
1709828400000|2024-03-07 16:20:00|10250.36|10250.36|10256.63|10256.63|10260.73|10260.73|10246.56|10246.56|0
1709828700000|2024-03-07 16:25:00|10258.45|10258.45|10261.13|10261.13|10268.39|10268.39|10256.63|10256.63|0
1709799300000|2024-03-07 08:15:00|10171.69|10171.69|10165.88|10165.88|10175.61|10175.61|10155.9|10155.9|0
1709799600000|2024-03-07 08:20:00|10167.71|10167.71|10146.09|10146.09|10169.85|10169.85|10139.27|10139.27|0
1709799900000|2024-03-07 08:25:00|10146.73|10146.73|10162.84|10162.84|10171.51|10171.51|10145.77|10145.77|0
1709800200000|2024-03-07 08:30:00|10162.52|10162.52|10149.4|10149.4|10163.8|10163.8|10149.38|10149.38|0
1709800500000|2024-03-07 08:35:00|10150.04|10150.04|10164.19|10164.19|10167.18|10167.18|10149.72|10149.72|0
1709800800000|2024-03-07 08:40:00|10162.37|10162.37|10187.85|10187.85|10189.73|10189.73|10162.37|10162.37|0
1709801100000|2024-03-07 08:45:00|10186.25|10186.25|10192.03|10192.03|10193.63|10193.63|10178.96|10178.96|0
1709801400000|2024-03-07 08:50:00|10190.03|10190.03|10198.05|10198.05|10198.05|10198.05|10184.47|10184.47|0
1709801700000|2024-03-07 08:55:00|10199.05|10199.05|10168.61|10168.61|10199.05|10199.05|10168.61|10168.61|0
1709802000000|2024-03-07 09:00:00|10166.6|10166.6|10164.95|10164.95|10166.6|10166.6|10148.45|10148.45|0
1709802300000|2024-03-07 09:05:00|10163.95|10163.95|10162.04|10162.04|10164.86|10164.86|10159.98|10159.98|0
1709802600000|2024-03-07 09:10:00|10161.4|10161.4|10162.55|10162.55|10166.3|10166.3|10160.83|10160.83|0
1709802900000|2024-03-07 09:15:00|10166.55|10166.55|10181.27|10181.27|10182.27|10182.27|10166.55|10166.55|0
1709803200000|2024-03-07 09:20:00|10180.95|10180.95|10173.08|10173.08|10180.95|10180.95|10170.77|10170.77|0
1709803500000|2024-03-07 09:25:00|10173.68|10173.68|10182.74|10182.74|10184.91|10184.91|10169.02|10169.02|0
1709803800000|2024-03-07 09:30:00|10180.92|10180.92|10158.97|10158.97|10180.92|10180.92|10158.97|10158.97|0
1709804100000|2024-03-07 09:35:00|10159.61|10159.61|10171.35|10171.35|10173.36|10173.36|10159.61|10159.61|0
1709804400000|2024-03-07 09:40:00|10170.35|10170.35|10161.72|10161.72|10170.35|10170.35|10159.12|10159.12|0
1709804700000|2024-03-07 09:45:00|10162.02|10162.02|10160.64|10160.64|10168.99|10168.99|10160.64|10160.64|0
1709805000000|2024-03-07 09:50:00|10161.6|10161.6|10168.87|10168.87|10168.87|10168.87|10161.6|10161.6|0
1709805300000|2024-03-07 09:55:00|10170.79|10170.79|10166.23|10166.23|10170.79|10170.79|10161.28|10161.28|0
1709805600000|2024-03-07 10:00:00|10164.95|10164.95|10162.84|10162.84|10167.17|10167.17|10158.82|10158.82|0
1709805900000|2024-03-07 10:05:00|10161.88|10161.88|10172.99|10172.99|10172.99|10172.99|10161.88|10161.88|0
1709806200000|2024-03-07 10:10:00|10172.87|10172.87|10171.43|10171.43|10173.37|10173.37|10166.78|10166.78|0
1709806500000|2024-03-07 10:15:00|10169.6|10169.6|10170.37|10170.37|10176.91|10176.91|10167.48|10167.48|0
1709806800000|2024-03-07 10:20:00|10171.37|10171.37|10169.01|10169.01|10172.01|10172.01|10161.72|10161.72|0
1709807100000|2024-03-07 10:25:00|10168.89|10168.89|10170.6|10170.6|10173.13|10173.13|10166.44|10166.44|0
1709807400000|2024-03-07 10:30:00|10170.91|10170.91|10159.95|10159.95|10171.23|10171.23|10159.95|10159.95|0
1709807700000|2024-03-07 10:35:00|10161.95|10161.95|10157.28|10157.28|10163.91|10163.91|10156.32|10156.32|0
1709808000000|2024-03-07 10:40:00|10156.27|10156.27|10152.39|10152.39|10156.27|10156.27|10150.39|10150.39|0
1709808300000|2024-03-07 10:45:00|10153.03|10153.03|10149.83|10149.83|10157.32|10157.32|10149.83|10149.83|0
1709808600000|2024-03-07 10:50:00|10148.55|10148.55|10157.32|10157.32|10157.32|10157.32|10148.55|10148.55|0
1709808900000|2024-03-07 10:55:00|10157|10157|10152.16|10152.16|10157|10157|10148.58|10148.58|0
1709809200000|2024-03-07 11:00:00|10151.84|10151.84|10163.92|10163.92|10165.11|10165.11|10151.27|10151.27|0
1709809500000|2024-03-07 11:05:00|10164.93|10164.93|10164.44|10164.44|10169.95|10169.95|10164.12|10164.12|0
1709809800000|2024-03-07 11:10:00|10164.74|10164.74|10159.52|10159.52|10164.74|10164.74|10155.87|10155.87|0
1709810100000|2024-03-07 11:15:00|10161.34|10161.34|10154.68|10154.68|10162.64|10162.64|10154.68|10154.68|0
1709810400000|2024-03-07 11:20:00|10155.68|10155.68|10155.5|10155.5|10155.68|10155.68|10152.86|10152.86|0
1709810700000|2024-03-07 11:25:00|10155.62|10155.62|10146.07|10146.07|10155.62|10155.62|10145.43|10145.43|0
1709811000000|2024-03-07 11:30:00|10146.37|10146.37|10159.97|10159.97|10159.97|10159.97|10146.37|10146.37|0
1709811300000|2024-03-07 11:35:00|10161.57|10161.57|10190.59|10190.59|10190.87|10190.87|10161.57|10161.57|0
1709811600000|2024-03-07 11:40:00|10191.59|10191.59|10190.35|10190.35|10194.78|10194.78|10182.25|10182.25|0
1709811900000|2024-03-07 11:45:00|10194.36|10194.36|10181.5|10181.5|10196.36|10196.36|10172.62|10172.62|0
1709812200000|2024-03-07 11:50:00|10182.5|10182.5|10187.59|10187.59|10191.57|10191.57|10182.5|10182.5|0
1709812500000|2024-03-07 11:55:00|10189.41|10189.41|10187.99|10187.99|10194.29|10194.29|10184.02|10184.02|0
1709812800000|2024-03-07 12:00:00|10184.34|10184.34|10202.34|10202.34|10204.02|10204.02|10184.34|10184.34|0
1709813100000|2024-03-07 12:05:00|10202.66|10202.66|10197.46|10197.46|10206.12|10206.12|10194.26|10194.26|0
1709813400000|2024-03-07 12:10:00|10198.42|10198.42|10200.4|10200.4|10205.17|10205.17|10198.2|10198.2|0
1709813700000|2024-03-07 12:15:00|10199.4|10199.4|10198.22|10198.22|10201.4|10201.4|10196.6|10196.6|0
1709814000000|2024-03-07 12:20:00|10199.18|10199.18|10210.1|10210.1|10217.57|10217.57|10199.18|10199.18|0
1709814300000|2024-03-07 12:25:00|10209.8|10209.8|10218.06|10218.06|10218.06|10218.06|10207.25|10207.25|0
1709814600000|2024-03-07 12:30:00|10219.66|10219.66|10220.22|10220.22|10220.7|10220.7|10216.22|10216.22|0
1709814900000|2024-03-07 12:35:00|10220.34|10220.34|10216.12|10216.12|10220.93|10220.93|10215.16|10215.16|0
1709815200000|2024-03-07 12:40:00|10217.12|10217.12|10220.61|10220.61|10224.2|10224.2|10217.12|10217.12|0
1709815500000|2024-03-07 12:45:00|10220.74|10220.74|10226.9|10226.9|10226.9|10226.9|10220.74|10220.74|0
1709815800000|2024-03-07 12:50:00|10227.9|10227.9|10228.82|10228.82|10230.35|10230.35|10225.72|10225.72|0
1709816100000|2024-03-07 12:55:00|10227|10227|10232.17|10232.17|10235.95|10235.95|10226.36|10226.36|0
1709816400000|2024-03-07 13:00:00|10231.85|10231.85|10227.6|10227.6|10238.83|10238.83|10225.62|10225.62|0
1709816700000|2024-03-07 13:05:00|10225.78|10225.78|10223.45|10223.45|10227.06|10227.06|10219.97|10219.97|0
1709817000000|2024-03-07 13:10:00|10223.13|10223.13|10230.88|10230.88|10231.05|10231.05|10220.21|10220.21|0
1709817300000|2024-03-07 13:15:00|10231.2|10231.2|10242.58|10242.58|10243.18|10243.18|10231.2|10231.2|0
1709817600000|2024-03-07 13:20:00|10240.58|10240.58|10252.78|10252.78|10252.78|10252.78|10240.58|10240.58|0
1709817900000|2024-03-07 13:25:00|10256.42|10256.42|10259.31|10259.31|10263|10263|10254.99|10254.99|0
1709818200000|2024-03-07 13:30:00|10257.49|10257.49|10263.34|10263.34|10263.79|10263.79|10250.72|10250.72|0
1709818500000|2024-03-07 13:35:00|10261.51|10261.51|10255.04|10255.04|10264.14|10264.14|10251.64|10251.64|0
1709818800000|2024-03-07 13:40:00|10254.4|10254.4|10255.16|10255.16|10255.16|10255.16|10242.91|10242.91|0
1709819100000|2024-03-07 13:45:00|10254.84|10254.84|10247.76|10247.76|10259.66|10259.66|10247.76|10247.76|0
1709819400000|2024-03-07 13:50:00|10247.16|10247.16|10248.54|10248.54|10250.62|10250.62|10246.53|10246.53|0
1709819700000|2024-03-07 13:55:00|10248.23|10248.23|10242.71|10242.71|10250.24|10250.24|10239.87|10239.87|0
1709820000000|2024-03-07 14:00:00|10243.71|10243.71|10242.98|10242.98|10249.93|10249.93|10237.34|10237.34|0
1709820300000|2024-03-07 14:05:00|10240.98|10240.98|10238.78|10238.78|10242.95|10242.95|10233.78|10233.78|0
1709820600000|2024-03-07 14:10:00|10239.78|10239.78|10239.37|10239.37|10242.57|10242.57|10237.69|10237.69|0
1709820900000|2024-03-07 14:15:00|10238.73|10238.73|10254.75|10254.75|10254.75|10254.75|10237.94|10237.94|0
1709821200000|2024-03-07 14:20:00|10252.75|10252.75|10251.89|10251.89|10253.81|10253.81|10246.48|10246.48|0
1709821500000|2024-03-07 14:25:00|10249.88|10249.88|10245.35|10245.35|10256.75|10256.75|10245.35|10245.35|0
1709821800000|2024-03-07 14:30:00|10246.35|10246.35|10243.06|10243.06|10251.96|10251.96|10239.52|10239.52|0
1709822100000|2024-03-07 14:35:00|10244.06|10244.06|10259.11|10259.11|10260.11|10260.11|10240.9|10240.9|0
1709822400000|2024-03-07 14:40:00|10258.79|10258.79|10252.27|10252.27|10258.79|10258.79|10246.12|10246.12|0
1709822700000|2024-03-07 14:45:00|10251.27|10251.27|10249.49|10249.49|10251.27|10251.27|10242.89|10242.89|0
1709823000000|2024-03-07 14:50:00|10249.81|10249.81|10246.28|10246.28|10258.61|10258.61|10246.28|10246.28|0
1709823300000|2024-03-07 14:55:00|10245.68|10245.68|10258.21|10258.21|10260.21|10260.21|10245.35|10245.35|0
1709823600000|2024-03-07 15:00:00|10259.21|10259.21|10275.46|10275.46|10276.1|10276.1|10250.63|10250.63|0
1709823900000|2024-03-07 15:05:00|10274.46|10274.46|10272.5|10272.5|10283.11|10283.11|10270.56|10270.56|0
1709824200000|2024-03-07 15:10:00|10272.37|10272.37|10278.91|10278.91|10280.87|10280.87|10269.43|10269.43|0
1709824500000|2024-03-07 15:15:00|10279.23|10279.23|10278.41|10278.41|10283.91|10283.91|10271.94|10271.94|0
1709824800000|2024-03-07 15:20:00|10278.73|10278.73|10266.75|10266.75|10281.73|10281.73|10266.75|10266.75|0
1709825100000|2024-03-07 15:25:00|10267.39|10267.39|10277.56|10277.56|10279.92|10279.92|10264.26|10264.26|0
1709825400000|2024-03-07 15:30:00|10278.56|10278.56|10266.71|10266.71|10280.34|10280.34|10261.26|10261.26|0
1709825700000|2024-03-07 15:35:00|10266.31|10266.31|10273.98|10273.98|10275.39|10275.39|10265.67|10265.67|0
1709826000000|2024-03-07 15:40:00|10272.98|10272.98|10278.55|10278.55|10279.55|10279.55|10269.7|10269.7|0
1709826300000|2024-03-07 15:45:00|10278.43|10278.43|10274.36|10274.36|10278.43|10278.43|10272.36|10272.36|0
1709826600000|2024-03-07 15:50:00|10274.66|10274.66|10274.23|10274.23|10277.27|10277.27|10273.23|10273.23|0
1709826900000|2024-03-07 15:55:00|10273.23|10273.23|10264.27|10264.27|10273.23|10273.23|10261.53|10261.53|0
1709827200000|2024-03-07 16:00:00|10265.23|10265.23|10254.96|10254.96|10265.23|10265.23|10249.62|10249.62|0
1709827500000|2024-03-07 16:05:00|10255.6|10255.6|10252.86|10252.86|10259.13|10259.13|10252.6|10252.6|0
1709827800000|2024-03-07 16:10:00|10253.86|10253.86|10251.62|10251.62|10262.14|10262.14|10250.62|10250.62|0
1709828100000|2024-03-07 16:15:00|10252.62|10252.62|10249.36|10249.36|10255.34|10255.34|10247.92|10247.92|0
1709828400000|2024-03-07 16:20:00|10250.36|10250.36|10256.63|10256.63|10260.73|10260.73|10246.56|10246.56|0
1709828700000|2024-03-07 16:25:00|10258.45|10258.45|10261.13|10261.13|10268.39|10268.39|10256.63|10256.63|0
1709885700000|2024-03-08 08:15:00|10245.17|10245.17|10239.06|10239.06|10256.08|10256.08|10235.42|10235.42|0
1709886000000|2024-03-08 08:20:00|10242.06|10242.06|10249.84|10249.84|10253.3|10253.3|10242.06|10242.06|0
1709886300000|2024-03-08 08:25:00|10248.02|10248.02|10254.1|10254.1|10254.1|10254.1|10241.85|10241.85|0
1709886600000|2024-03-08 08:30:00|10255.11|10255.11|10233.39|10233.39|10255.41|10255.41|10218.98|10218.98|0
1709886900000|2024-03-08 08:35:00|10232.43|10232.43|10210.4|10210.4|10232.43|10232.43|10210.08|10210.08|0
1709887200000|2024-03-08 08:40:00|10209.4|10209.4|10190.32|10190.32|10210.4|10210.4|10188.44|10188.44|0
1709887500000|2024-03-08 08:45:00|10192.32|10192.32|10174.81|10174.81|10193.32|10193.32|10173.53|10173.53|0
1709887800000|2024-03-08 08:50:00|10174.17|10174.17|10173.29|10173.29|10177.18|10177.18|10166.78|10166.78|0
1709888100000|2024-03-08 08:55:00|10174.25|10174.25|10151.46|10151.46|10180.25|10180.25|10150.23|10150.23|0
1709888400000|2024-03-08 09:00:00|10152.47|10152.47|10157.13|10157.13|10160.75|10160.75|10141.72|10141.72|0
1709888700000|2024-03-08 09:05:00|10156.49|10156.49|10148.65|10148.65|10156.49|10156.49|10137.8|10137.8|0
1709889000000|2024-03-08 09:10:00|10151.66|10151.66|10183.46|10183.46|10186.28|10186.28|10151.02|10151.02|0
1709889300000|2024-03-08 09:15:00|10181.46|10181.46|10177.54|10177.54|10183.74|10183.74|10173.35|10173.35|0
1709889600000|2024-03-08 09:20:00|10177.66|10177.66|10161.29|10161.29|10178.42|10178.42|10161.26|10161.26|0
1709889900000|2024-03-08 09:25:00|10162.3|10162.3|10151.18|10151.18|10162.3|10162.3|10148.9|10148.9|0
1709890200000|2024-03-08 09:30:00|10149.9|10149.9|10144.19|10144.19|10151.54|10151.54|10139.47|10139.47|0
1709890500000|2024-03-08 09:35:00|10143.23|10143.23|10134.34|10134.34|10143.23|10143.23|10127.94|10127.94|0
1709890800000|2024-03-08 09:40:00|10134.66|10134.66|10148.75|10148.75|10148.75|10148.75|10133.83|10133.83|0
1709891100000|2024-03-08 09:45:00|10151.75|10151.75|10144.74|10144.74|10159.68|10159.68|10144.38|10144.38|0
1709891400000|2024-03-08 09:50:00|10144.49|10144.49|10145.38|10145.38|10158.48|10158.48|10144.13|10144.13|0
1709891700000|2024-03-08 09:55:00|10146.02|10146.02|10147.66|10147.66|10153.95|10153.95|10141.63|10141.63|0
1709892000000|2024-03-08 10:00:00|10146.66|10146.66|10157.66|10157.66|10157.66|10157.66|10146.66|10146.66|0
1709892300000|2024-03-08 10:05:00|10157.02|10157.02|10156.59|10156.59|10161.48|10161.48|10153.01|10153.01|0
1709892600000|2024-03-08 10:10:00|10157.59|10157.59|10162.66|10162.66|10162.66|10162.66|10155.45|10155.45|0
1709892900000|2024-03-08 10:15:00|10161.38|10161.38|10159.02|10159.02|10161.38|10161.38|10153.79|10153.79|0
1709893200000|2024-03-08 10:20:00|10157.2|10157.2|10160.23|10160.23|10162.23|10162.23|10154.24|10154.24|0
1709893500000|2024-03-08 10:25:00|10159.23|10159.23|10162.36|10162.36|10163.73|10163.73|10157.4|10157.4|0
1709893800000|2024-03-08 10:30:00|10162.24|10162.24|10162.56|10162.56|10164.22|10164.22|10155.3|10155.3|0
1709894100000|2024-03-08 10:35:00|10161.28|10161.28|10161.56|10161.56|10165.35|10165.35|10160.58|10160.58|0
1709894400000|2024-03-08 10:40:00|10163.38|10163.38|10164.25|10164.25|10165.98|10165.98|10160.33|10160.33|0
1709894700000|2024-03-08 10:45:00|10165.85|10165.85|10156.09|10156.09|10167.79|10167.79|10156.09|10156.09|0
1709895000000|2024-03-08 10:50:00|10157.91|10157.91|10167.2|10167.2|10169.02|10169.02|10157.18|10157.18|0
1709895300000|2024-03-08 10:55:00|10166.56|10166.56|10148.47|10148.47|10168.24|10168.24|10148.47|10148.47|0
1709895600000|2024-03-08 11:00:00|10152.11|10152.11|10161.8|10161.8|10161.8|10161.8|10150.01|10150.01|0
1709895900000|2024-03-08 11:05:00|10162.44|10162.44|10152.59|10152.59|10162.44|10162.44|10152.59|10152.59|0
1709896200000|2024-03-08 11:10:00|10152.27|10152.27|10149.63|10149.63|10152.27|10152.27|10148.3|10148.3|0
1709896500000|2024-03-08 11:15:00|10150.03|10150.03|10155.65|10155.65|10156.65|10156.65|10144.46|10144.46|0
1709896800000|2024-03-08 11:20:00|10155.45|10155.45|10152.93|10152.93|10155.77|10155.77|10151.89|10151.89|0
1709897100000|2024-03-08 11:25:00|10151.93|10151.93|10148.52|10148.52|10152.43|10152.43|10146.94|10146.94|0
1709897400000|2024-03-08 11:30:00|10148.2|10148.2|10146.36|10146.36|10149.83|10149.83|10146.36|10146.36|0
1709897700000|2024-03-08 11:35:00|10144.54|10144.54|10138.35|10138.35|10145.18|10145.18|10138.35|10138.35|0
1709898000000|2024-03-08 11:40:00|10140.18|10140.18|10144.61|10144.61|10144.61|10144.61|10140.18|10140.18|0
1709898300000|2024-03-08 11:45:00|10143.61|10143.61|10138.96|10138.96|10143.61|10143.61|10137.68|10137.68|0
1709898600000|2024-03-08 11:50:00|10138.84|10138.84|10139.12|10139.12|10142.11|10142.11|10137|10137|0
1709898900000|2024-03-08 11:55:00|10140.94|10140.94|10138.32|10138.32|10140.94|10140.94|10135.82|10135.82|0
1709899200000|2024-03-08 12:00:00|10138.02|10138.02|10143.4|10143.4|10143.62|10143.62|10136.5|10136.5|0
1709899500000|2024-03-08 12:05:00|10143.2|10143.2|10135.32|10135.32|10143.48|10143.48|10133.87|10133.87|0
1709899800000|2024-03-08 12:10:00|10135.49|10135.49|10136.31|10136.31|10138.28|10138.28|10133.17|10133.17|0
1709900100000|2024-03-08 12:15:00|10136.63|10136.63|10120.21|10120.21|10136.63|10136.63|10120.21|10120.21|0
1709900400000|2024-03-08 12:20:00|10119.57|10119.57|10121.07|10121.07|10121.07|10121.07|10117.38|10117.38|0
1709900700000|2024-03-08 12:25:00|10122.89|10122.89|10108|10108|10123.11|10123.11|10108|10108|0
1709901000000|2024-03-08 12:30:00|10107.68|10107.68|10108.42|10108.42|10110.42|10110.42|10100.15|10100.15|0
1709901300000|2024-03-08 12:35:00|10104.77|10104.77|10095.38|10095.38|10104.77|10104.77|10090.14|10090.14|0
1709901600000|2024-03-08 12:40:00|10095.68|10095.68|10107.91|10107.91|10110.55|10110.55|10095.68|10095.68|0
1709901900000|2024-03-08 12:45:00|10106.09|10106.09|10118.97|10118.97|10121.06|10121.06|10103.08|10103.08|0
1709902200000|2024-03-08 12:50:00|10119.1|10119.1|10116.36|10116.36|10119.4|10119.4|10112.34|10112.34|0
1709902500000|2024-03-08 12:55:00|10116.48|10116.48|10115.71|10115.71|10119.57|10119.57|10112.77|10112.77|0
1709902800000|2024-03-08 13:00:00|10117.71|10117.71|10117.07|10117.07|10120.71|10120.71|10113.03|10113.03|0
1709903100000|2024-03-08 13:05:00|10117.17|10117.17|10117.46|10117.46|10118.99|10118.99|10112.04|10112.04|0
1709903400000|2024-03-08 13:10:00|10115.46|10115.46|10121.51|10121.51|10121.81|10121.81|10114.38|10114.38|0
1709903700000|2024-03-08 13:15:00|10121.19|10121.19|10134.13|10134.13|10136.14|10136.14|10119.63|10119.63|0
1709904000000|2024-03-08 13:20:00|10133.82|10133.82|10120.78|10120.78|10133.82|10133.82|10120.78|10120.78|0
1709904300000|2024-03-08 13:25:00|10122.61|10122.61|10112.63|10112.63|10123.61|10123.61|10112.63|10112.63|0
1709904600000|2024-03-08 13:30:00|10111.63|10111.63|10102.32|10102.32|10122.46|10122.46|10094.27|10094.27|0
1709904900000|2024-03-08 13:35:00|10105.32|10105.32|10104.27|10104.27|10111.6|10111.6|10101.54|10101.54|0
1709905200000|2024-03-08 13:40:00|10101.45|10101.45|10107.33|10107.33|10112.06|10112.06|10099.62|10099.62|0
1709905500000|2024-03-08 13:45:00|10108.29|10108.29|10108.05|10108.05|10116.9|10116.9|10105.71|10105.71|0
1709905800000|2024-03-08 13:50:00|10107.73|10107.73|10102.95|10102.95|10108.87|10108.87|10099.58|10099.58|0
1709906100000|2024-03-08 13:55:00|10103.95|10103.95|10109.16|10109.16|10113.56|10113.56|10103.95|10103.95|0
1709906400000|2024-03-08 14:00:00|10110.16|10110.16|10126.77|10126.77|10130.41|10130.41|10110.16|10110.16|0
1709906700000|2024-03-08 14:05:00|10126.6|10126.6|10126.6|10126.6|10128.27|10128.27|10121.32|10121.32|0
1709907000000|2024-03-08 14:10:00|10126.43|10126.43|10120.23|10120.23|10126.43|10126.43|10116.23|10116.23|0
1709907300000|2024-03-08 14:15:00|10120.55|10120.55|10124.2|10124.2|10127.04|10127.04|10120.55|10120.55|0
1709907600000|2024-03-08 14:20:00|10126.02|10126.02|10126.2|10126.2|10129.99|10129.99|10125.18|10125.18|0
1709907900000|2024-03-08 14:25:00|10128.02|10128.02|10116.46|10116.46|10131.95|10131.95|10116.46|10116.46|0
1709908200000|2024-03-08 14:30:00|10117.1|10117.1|10120.05|10120.05|10122.38|10122.38|10111.02|10111.02|0
1709908500000|2024-03-08 14:35:00|10120.37|10120.37|10115.02|10115.02|10121.87|10121.87|10112.38|10112.38|0
1709908800000|2024-03-08 14:40:00|10118.67|10118.67|10110.53|10110.53|10123.65|10123.65|10110.53|10110.53|0
1709909100000|2024-03-08 14:45:00|10110.4|10110.4|10106.33|10106.33|10116.59|10116.59|10105.82|10105.82|0
1709909400000|2024-03-08 14:50:00|10107.33|10107.33|10081.81|10081.81|10109.89|10109.89|10080.67|10080.67|0
1709909700000|2024-03-08 14:55:00|10081.91|10081.91|10088.52|10088.52|10092.66|10092.66|10077.36|10077.36|0
1709910000000|2024-03-08 15:00:00|10088.82|10088.82|10076.78|10076.78|10091.12|10091.12|10071.86|10071.86|0
1709910300000|2024-03-08 15:05:00|10077.1|10077.1|10093.35|10093.35|10093.35|10093.35|10074.28|10074.28|0
1709910600000|2024-03-08 15:10:00|10094.35|10094.35|10105.34|10105.34|10105.34|10105.34|10088.71|10088.71|0
1709910900000|2024-03-08 15:15:00|10106.34|10106.34|10099.43|10099.43|10106.85|10106.85|10089.96|10089.96|0
1709911200000|2024-03-08 15:20:00|10099.55|10099.55|10103.55|10103.55|10108.24|10108.24|10096.05|10096.05|0
1709911500000|2024-03-08 15:25:00|10104.55|10104.55|10111.78|10111.78|10115.56|10115.56|10103.55|10103.55|0
1709911800000|2024-03-08 15:30:00|10112.1|10112.1|10115.84|10115.84|10119.94|10119.94|10111.2|10111.2|0
1709912100000|2024-03-08 15:35:00|10114.88|10114.88|10120.67|10120.67|10120.67|10120.67|10111.56|10111.56|0
1709912400000|2024-03-08 15:40:00|10120.55|10120.55|10132.55|10132.55|10132.55|10132.55|10120.03|10120.03|0
1709912700000|2024-03-08 15:45:00|10131.55|10131.55|10132.29|10132.29|10137.96|10137.96|10131.03|10131.03|0
1709913000000|2024-03-08 15:50:00|10131.65|10131.65|10157.82|10157.82|10159.83|10159.83|10131.65|10131.65|0
1709913300000|2024-03-08 15:55:00|10157.5|10157.5|10151.97|10151.97|10157.5|10157.5|10147.96|10147.96|0
1709913600000|2024-03-08 16:00:00|10149.97|10149.97|10147.39|10147.39|10150.52|10150.52|10142.37|10142.37|0
1709913900000|2024-03-08 16:05:00|10148.35|10148.35|10146.73|10146.73|10153.23|10153.23|10143.55|10143.55|0
1709914200000|2024-03-08 16:10:00|10145.73|10145.73|10141.91|10141.91|10146.37|10146.37|10140.75|10140.75|0
1709914500000|2024-03-08 16:15:00|10140.91|10140.91|10141.99|10141.99|10150.28|10150.28|10134.21|10134.21|0
1709914800000|2024-03-08 16:20:00|10141.82|10141.82|10139.42|10139.42|10143.64|10143.64|10133.58|10133.58|0
1709915100000|2024-03-08 16:25:00|10141.24|10141.24|10148.24|10148.24|10148.24|10148.24|10136.24|10136.24|0
1710144900000|2024-03-11 08:15:00|10104.8|10104.8|10106.26|10106.26|10108.45|10108.45|10092.01|10092.01|0
1710145200000|2024-03-11 08:20:00|10107|10107|10105.42|10105.42|10117.57|10117.57|10092.49|10092.49|0
1710145500000|2024-03-11 08:25:00|10107.24|10107.24|10091.46|10091.46|10107.56|10107.56|10087.76|10087.76|0
1710145800000|2024-03-11 08:30:00|10090.82|10090.82|10073.19|10073.19|10090.82|10090.82|10069.37|10069.37|0
1710146100000|2024-03-11 08:35:00|10073.83|10073.83|10072.02|10072.02|10073.83|10073.83|10066.68|10066.68|0
1710146400000|2024-03-11 08:40:00|10076.03|10076.03|10069.82|10069.82|10092.64|10092.64|10069.82|10069.82|0
1710146700000|2024-03-11 08:45:00|10066.17|10066.17|10039.04|10039.04|10066.17|10066.17|10037.31|10037.31|0
1710147000000|2024-03-11 08:50:00|10037.44|10037.44|10053.32|10053.32|10059.7|10059.7|10037.44|10037.44|0
1710147300000|2024-03-11 08:55:00|10058.79|10058.79|10059.33|10059.33|10063.46|10063.46|10049.6|10049.6|0
1710147600000|2024-03-11 09:00:00|10060.33|10060.33|10079.13|10079.13|10083.62|10083.62|10060.33|10060.33|0
1710147900000|2024-03-11 09:05:00|10081.14|10081.14|10083.2|10083.2|10088.92|10088.92|10081.14|10081.14|0
1710148200000|2024-03-11 09:10:00|10082.88|10082.88|10093.32|10093.32|10099.6|10099.6|10081.42|10081.42|0
1710148500000|2024-03-11 09:15:00|10094.32|10094.32|10103.19|10103.19|10103.19|10103.19|10089.03|10089.03|0
1710148800000|2024-03-11 09:20:00|10103.51|10103.51|10111.64|10111.64|10114.64|10114.64|10103.51|10103.51|0
1710149100000|2024-03-11 09:25:00|10111.34|10111.34|10108.5|10108.5|10112.86|10112.86|10106.35|10106.35|0
1710149400000|2024-03-11 09:30:00|10108.18|10108.18|10114.43|10114.43|10119.92|10119.92|10108.18|10108.18|0
1710149700000|2024-03-11 09:35:00|10112.6|10112.6|10097.69|10097.69|10113.92|10113.92|10095.87|10095.87|0
1710150000000|2024-03-11 09:40:00|10094.69|10094.69|10088.14|10088.14|10098.33|10098.33|10088.14|10088.14|0
1710150300000|2024-03-11 09:45:00|10089.14|10089.14|10112.18|10112.18|10112.18|10112.18|10089.14|10089.14|0
1710150600000|2024-03-11 09:50:00|10111.86|10111.86|10128.93|10128.93|10128.93|10128.93|10110.47|10110.47|0
1710150900000|2024-03-11 09:55:00|10127.93|10127.93|10128.61|10128.61|10128.93|10128.93|10120.5|10120.5|0
1710151200000|2024-03-11 10:00:00|10129.61|10129.61|10131.17|10131.17|10137.27|10137.27|10126.35|10126.35|0
1710151500000|2024-03-11 10:05:00|10126.17|10126.17|10122.98|10122.98|10131.12|10131.12|10122.74|10122.74|0
1710151800000|2024-03-11 10:10:00|10122.61|10122.61|10110.92|10110.92|10124.06|10124.06|10108.92|10108.92|0
1710152100000|2024-03-11 10:15:00|10112.74|10112.74|10114.04|10114.04|10120.32|10120.32|10110.92|10110.92|0
1710152400000|2024-03-11 10:20:00|10112.72|10112.72|10120.73|10120.73|10122.05|10122.05|10112.4|10112.4|0
1710152700000|2024-03-11 10:25:00|10120.41|10120.41|10100.92|10100.92|10120.41|10120.41|10099.91|10099.91|0
1710153000000|2024-03-11 10:30:00|10101.56|10101.56|10099.03|10099.03|10102.88|10102.88|10097.71|10097.71|0
1710153300000|2024-03-11 10:35:00|10100.04|10100.04|10106.91|10106.91|10107.92|10107.92|10096.57|10096.57|0
1710153600000|2024-03-11 10:40:00|10108.74|10108.74|10112.66|10112.66|10115.98|10115.98|10108.38|10108.38|0
1710153900000|2024-03-11 10:45:00|10112.02|10112.02|10111.84|10111.84|10112.02|10112.02|10107.37|10107.37|0
1710154200000|2024-03-11 10:50:00|10112.84|10112.84|10102.69|10102.69|10113.84|10113.84|10101.55|10101.55|0
1710154500000|2024-03-11 10:55:00|10102.37|10102.37|10091.51|10091.51|10102.49|10102.49|10091.51|10091.51|0
1710154800000|2024-03-11 11:00:00|10091.75|10091.75|10108.23|10108.23|10108.55|10108.55|10089.59|10089.59|0
1710155100000|2024-03-11 11:05:00|10107.23|10107.23|10098.58|10098.58|10107.23|10107.23|10096.76|10096.76|0
1710155400000|2024-03-11 11:10:00|10098.26|10098.26|10091.95|10091.95|10101.91|10101.91|10091.95|10091.95|0
1710155700000|2024-03-11 11:15:00|10090.13|10090.13|10092.83|10092.83|10092.83|10092.83|10081.3|10081.3|0
1710156000000|2024-03-11 11:20:00|10095.47|10095.47|10088.5|10088.5|10098.59|10098.59|10088.5|10088.5|0
1710156300000|2024-03-11 11:25:00|10087.5|10087.5|10095.66|10095.66|10097.48|10097.48|10083.73|10083.73|0
1710156600000|2024-03-11 11:30:00|10095.98|10095.98|10086.4|10086.4|10095.98|10095.98|10084.58|10084.58|0
1710156900000|2024-03-11 11:35:00|10086.72|10086.72|10096.56|10096.56|10096.6|10096.6|10086.72|10086.72|0
1710157200000|2024-03-11 11:40:00|10098.39|10098.39|10100.63|10100.63|10100.67|10100.67|10098.16|10098.16|0
1710157500000|2024-03-11 11:45:00|10102.45|10102.45|10108.31|10108.31|10110.77|10110.77|10102.45|10102.45|0
1710157800000|2024-03-11 11:50:00|10108.01|10108.01|10107.09|10107.09|10111.31|10111.31|10106.01|10106.01|0
1710158100000|2024-03-11 11:55:00|10106.99|10106.99|10115.74|10115.74|10117.74|10117.74|10106.99|10106.99|0
1710158400000|2024-03-11 12:00:00|10113.91|10113.91|10114.82|10114.82|10115.14|10115.14|10112.27|10112.27|0
1710158700000|2024-03-11 12:05:00|10114.5|10114.5|10117.4|10117.4|10118.68|10118.68|10111.39|10111.39|0
1710159000000|2024-03-11 12:10:00|10117.08|10117.08|10118.4|10118.4|10118.4|10118.4|10113.01|10113.01|0
1710159300000|2024-03-11 12:15:00|10117.8|10117.8|10113.59|10113.59|10117.8|10117.8|10109.87|10109.87|0
1710159600000|2024-03-11 12:20:00|10112.59|10112.59|10111.95|10111.95|10112.83|10112.83|10110|10110|0
1710159900000|2024-03-11 12:25:00|10111.7|10111.7|10118.86|10118.86|10118.86|10118.86|10110.39|10110.39|0
1710160200000|2024-03-11 12:30:00|10120.69|10120.69|10120.87|10120.87|10122.01|10122.01|10117.6|10117.6|0
1710160500000|2024-03-11 12:35:00|10117.22|10117.22|10117.54|10117.54|10118.54|10118.54|10117.22|10117.22|0
1710160800000|2024-03-11 12:40:00|10120.37|10120.37|10121.79|10121.79|10125.38|10125.38|10120.37|10120.37|0
1710161100000|2024-03-11 12:45:00|10122.09|10122.09|10116.11|10116.11|10122.73|10122.73|10116.11|10116.11|0
1710161400000|2024-03-11 12:50:00|10113.38|10113.38|10124.44|10124.44|10124.44|10124.44|10112.74|10112.74|0
1710161700000|2024-03-11 12:55:00|10125.44|10125.44|10126.71|10126.71|10126.71|10126.71|10122.44|10122.44|0
1710162000000|2024-03-11 13:00:00|10126.39|10126.39|10119.89|10119.89|10129.04|10129.04|10119.89|10119.89|0
1710162300000|2024-03-11 13:05:00|10119.79|10119.79|10128.96|10128.96|10128.96|10128.96|10119.79|10119.79|0
1710162600000|2024-03-11 13:10:00|10128.64|10128.64|10137.34|10137.34|10138.34|10138.34|10125.61|10125.61|0
1710162900000|2024-03-11 13:15:00|10138.34|10138.34|10135.72|10135.72|10138.54|10138.54|10135.72|10135.72|0
1710163200000|2024-03-11 13:20:00|10135.59|10135.59|10129.64|10129.64|10135.59|10135.59|10129.64|10129.64|0
1710163500000|2024-03-11 13:25:00|10130.28|10130.28|10129.14|10129.14|10130.28|10130.28|10127.96|10127.96|0
1710163800000|2024-03-11 13:30:00|10130.15|10130.15|10127.87|10127.87|10135.11|10135.11|10117.76|10117.76|0
1710164100000|2024-03-11 13:35:00|10126.87|10126.87|10133.2|10133.2|10133.2|10133.2|10122.66|10122.66|0
1710164400000|2024-03-11 13:40:00|10135.2|10135.2|10136.35|10136.35|10137.2|10137.2|10129.27|10129.27|0
1710164700000|2024-03-11 13:45:00|10136.22|10136.22|10133.4|10133.4|10136.32|10136.32|10125.07|10125.07|0
1710165000000|2024-03-11 13:50:00|10133.72|10133.72|10132.11|10132.11|10137.14|10137.14|10131.21|10131.21|0
1710165300000|2024-03-11 13:55:00|10131.91|10131.91|10114.31|10114.31|10131.91|10131.91|10113.52|10113.52|0
1710165600000|2024-03-11 14:00:00|10114.19|10114.19|10107.14|10107.14|10118.85|10118.85|10102.82|10102.82|0
1710165900000|2024-03-11 14:05:00|10108.14|10108.14|10096.95|10096.95|10109.46|10109.46|10096.95|10096.95|0
1710166200000|2024-03-11 14:10:00|10098.95|10098.95|10089.62|10089.62|10100.77|10100.77|10086.47|10086.47|0
1710166500000|2024-03-11 14:15:00|10090.62|10090.62|10105.11|10105.11|10105.11|10105.11|10089.2|10089.2|0
1710166800000|2024-03-11 14:20:00|10106.11|10106.11|10084.75|10084.75|10108.85|10108.85|10081.75|10081.75|0
1710167100000|2024-03-11 14:25:00|10086.75|10086.75|10077.96|10077.96|10086.92|10086.92|10077.26|10077.26|0
1710167400000|2024-03-11 14:30:00|10078.96|10078.96|10086.89|10086.89|10092.58|10092.58|10078.78|10078.78|0
1710167700000|2024-03-11 14:35:00|10086.57|10086.57|10085.54|10085.54|10096.1|10096.1|10085.54|10085.54|0
1710168000000|2024-03-11 14:40:00|10085.85|10085.85|10101.07|10101.07|10102.19|10102.19|10085.85|10085.85|0
1710168300000|2024-03-11 14:45:00|10101.39|10101.39|10106.04|10106.04|10107.86|10107.86|10099.38|10099.38|0
1710168600000|2024-03-11 14:50:00|10107.04|10107.04|10123.98|10123.98|10123.98|10123.98|10107.04|10107.04|0
1710168900000|2024-03-11 14:55:00|10124.98|10124.98|10112.77|10112.77|10124.98|10124.98|10108.95|10108.95|0
1710169200000|2024-03-11 15:00:00|10111.77|10111.77|10119.37|10119.37|10120.01|10120.01|10111.45|10111.45|0
1710169500000|2024-03-11 15:05:00|10121.19|10121.19|10133.06|10133.06|10134.74|10134.74|10121.19|10121.19|0
1710169800000|2024-03-11 15:10:00|10134.88|10134.88|10125.69|10125.69|10136.53|10136.53|10125.69|10125.69|0
1710170100000|2024-03-11 15:15:00|10126.01|10126.01|10131.61|10131.61|10140.72|10140.72|10125.01|10125.01|0
1710170400000|2024-03-11 15:20:00|10130.97|10130.97|10123.58|10123.58|10132.4|10132.4|10121.25|10121.25|0
1710170700000|2024-03-11 15:25:00|10123.9|10123.9|10125.16|10125.16|10128.29|10128.29|10122.21|10122.21|0
1710171000000|2024-03-11 15:30:00|10124.16|10124.16|10115.56|10115.56|10124.16|10124.16|10115.56|10115.56|0
1710171300000|2024-03-11 15:35:00|10116.56|10116.56|10110.54|10110.54|10119.03|10119.03|10110.54|10110.54|0
1710171600000|2024-03-11 15:40:00|10108.72|10108.72|10119.8|10119.8|10119.8|10119.8|10107.59|10107.59|0
1710171900000|2024-03-11 15:45:00|10118.8|10118.8|10121.08|10121.08|10123.21|10123.21|10118.8|10118.8|0
1710172200000|2024-03-11 15:50:00|10120.96|10120.96|10120.84|10120.84|10122.92|10122.92|10116.5|10116.5|0
1710172500000|2024-03-11 15:55:00|10121.84|10121.84|10127.69|10127.69|10127.69|10127.69|10120.91|10120.91|0
1710172800000|2024-03-11 16:00:00|10128.01|10128.01|10118.72|10118.72|10129.83|10129.83|10117.4|10117.4|0
1710173100000|2024-03-11 16:05:00|10118.6|10118.6|10121.56|10121.56|10123.71|10123.71|10117|10117|0
1710173400000|2024-03-11 16:10:00|10120.56|10120.56|10114.05|10114.05|10121.56|10121.56|10113.17|10113.17|0
1710173700000|2024-03-11 16:15:00|10113.05|10113.05|10115.39|10115.39|10115.68|10115.68|10108.47|10108.47|0
1710174000000|2024-03-11 16:20:00|10115.26|10115.26|10117.84|10117.84|10118.46|10118.46|10111.71|10111.71|0
1710174300000|2024-03-11 16:25:00|10116.01|10116.01|10125.8|10125.8|10129.42|10129.42|10114.18|10114.18|0
1710231300000|2024-03-12 08:15:00|10215.97|10215.97|10231.01|10231.01|10231.01|10231.01|10214.36|10214.36|0
1710231600000|2024-03-12 08:20:00|10232.01|10232.01|10221.45|10221.45|10233.83|10233.83|10209.02|10209.02|0
1710231900000|2024-03-12 08:25:00|10223.27|10223.27|10203.35|10203.35|10224.46|10224.46|10203.35|10203.35|0
1710232200000|2024-03-12 08:30:00|10200.35|10200.35|10209.6|10209.6|10209.6|10209.6|10192.34|10192.34|0
1710232500000|2024-03-12 08:35:00|10208.6|10208.6|10213.88|10213.88|10220.66|10220.66|10208.27|10208.27|0
1710232800000|2024-03-12 08:40:00|10215.88|10215.88|10211.7|10211.7|10221.35|10221.35|10211.54|10211.54|0
1710233100000|2024-03-12 08:45:00|10209.88|10209.88|10205.43|10205.43|10209.88|10209.88|10203.41|10203.41|0
1710233400000|2024-03-12 08:50:00|10204.43|10204.43|10222.03|10222.03|10223.73|10223.73|10203.47|10203.47|0
1710233700000|2024-03-12 08:55:00|10225.68|10225.68|10220.85|10220.85|10232.33|10232.33|10218.85|10218.85|0
1710234000000|2024-03-12 09:00:00|10220.21|10220.21|10239.56|10239.56|10241.2|10241.2|10220.21|10220.21|0
1710234300000|2024-03-12 09:05:00|10243.52|10243.52|10238.99|10238.99|10243.52|10243.52|10236.99|10236.99|0
1710234600000|2024-03-12 09:10:00|10240.99|10240.99|10226.59|10226.59|10243.82|10243.82|10225.59|10225.59|0
1710234900000|2024-03-12 09:15:00|10224.77|10224.77|10231.92|10231.92|10231.92|10231.92|10219.81|10219.81|0
1710235200000|2024-03-12 09:20:00|10233.74|10233.74|10242.84|10242.84|10245.67|10245.67|10233.74|10233.74|0
1710235500000|2024-03-12 09:25:00|10243.84|10243.84|10241.28|10241.28|10247.63|10247.63|10241.11|10241.11|0
1710235800000|2024-03-12 09:30:00|10240.28|10240.28|10239.25|10239.25|10241.1|10241.1|10233.82|10233.82|0
1710236100000|2024-03-12 09:35:00|10234.11|10234.11|10231.42|10231.42|10238.51|10238.51|10231.42|10231.42|0
1710236400000|2024-03-12 09:40:00|10229.42|10229.42|10225.79|10225.79|10232.1|10232.1|10225.79|10225.79|0
1710236700000|2024-03-12 09:45:00|10225.62|10225.62|10227|10227|10232.46|10232.46|10225.62|10225.62|0
1710237000000|2024-03-12 09:50:00|10225.18|10225.18|10223.17|10223.17|10225.18|10225.18|10216.89|10216.89|0
1710237300000|2024-03-12 09:55:00|10223.05|10223.05|10220.96|10220.96|10226.12|10226.12|10217.96|10217.96|0
1710237600000|2024-03-12 10:00:00|10224.61|10224.61|10238.36|10238.36|10238.36|10238.36|10219.22|10219.22|0
1710237900000|2024-03-12 10:05:00|10240.37|10240.37|10247.19|10247.19|10248.19|10248.19|10240.37|10240.37|0
1710238200000|2024-03-12 10:10:00|10246.89|10246.89|10235.93|10235.93|10251.17|10251.17|10235.93|10235.93|0
1710238500000|2024-03-12 10:15:00|10237.93|10237.93|10238.05|10238.05|10239.93|10239.93|10236.93|10236.93|0
1710238800000|2024-03-12 10:20:00|10236.23|10236.23|10226.84|10226.84|10238.67|10238.67|10226.84|10226.84|0
1710239100000|2024-03-12 10:25:00|10228.66|10228.66|10223.79|10223.79|10230.99|10230.99|10223.47|10223.47|0
1710239400000|2024-03-12 10:30:00|10221.79|10221.79|10221.71|10221.71|10225.85|10225.85|10217.96|10217.96|0
1710239700000|2024-03-12 10:35:00|10223.53|10223.53|10231.36|10231.36|10231.36|10231.36|10223.53|10223.53|0
1710240000000|2024-03-12 10:40:00|10233.18|10233.18|10229.52|10229.52|10239.99|10239.99|10228.2|10228.2|0
1710240300000|2024-03-12 10:45:00|10229.64|10229.64|10229.21|10229.21|10236.15|10236.15|10228.25|10228.25|0
1710240600000|2024-03-12 10:50:00|10232.22|10232.22|10240.6|10240.6|10240.6|10240.6|10230.66|10230.66|0
1710240900000|2024-03-12 10:55:00|10238.77|10238.77|10239.39|10239.39|10239.6|10239.6|10234.6|10234.6|0
1710241200000|2024-03-12 11:00:00|10239.76|10239.76|10236.32|10236.32|10239.76|10239.76|10234.15|10234.15|0
1710241500000|2024-03-12 11:05:00|10240.33|10240.33|10248.67|10248.67|10258.98|10258.98|10240.33|10240.33|0
1710241800000|2024-03-12 11:10:00|10248.99|10248.99|10246.69|10246.69|10254.51|10254.51|10243.86|10243.86|0
1710242100000|2024-03-12 11:15:00|10246.37|10246.37|10249.18|10249.18|10249.18|10249.18|10236.9|10236.9|0
1710242400000|2024-03-12 11:20:00|10249.3|10249.3|10244.76|10244.76|10249.3|10249.3|10237.11|10237.11|0
1710242700000|2024-03-12 11:25:00|10244.44|10244.44|10239.92|10239.92|10244.62|10244.62|10238.69|10238.69|0
1710243000000|2024-03-12 11:30:00|10240.88|10240.88|10245.62|10245.62|10245.62|10245.62|10236.93|10236.93|0
1710243300000|2024-03-12 11:35:00|10247.63|10247.63|10237.23|10237.23|10247.95|10247.95|10233.91|10233.91|0
1710243600000|2024-03-12 11:40:00|10236.23|10236.23|10224.05|10224.05|10239.6|10239.6|10224.05|10224.05|0
1710243900000|2024-03-12 11:45:00|10223.8|10223.8|10211.79|10211.79|10229.17|10229.17|10209.79|10209.79|0
1710244200000|2024-03-12 11:50:00|10211.49|10211.49|10214.44|10214.44|10217.26|10217.26|10203.88|10203.88|0
1710244500000|2024-03-12 11:55:00|10215.44|10215.44|10219.76|10219.76|10220.56|10220.56|10215.44|10215.44|0
1710244800000|2024-03-12 12:00:00|10220.08|10220.08|10219.91|10219.91|10221.1|10221.1|10215.4|10215.4|0
1710245100000|2024-03-12 12:05:00|10220.51|10220.51|10212.74|10212.74|10223.51|10223.51|10212.42|10212.42|0
1710245400000|2024-03-12 12:10:00|10213.06|10213.06|10213.51|10213.51|10218.98|10218.98|10211.51|10211.51|0
1710245700000|2024-03-12 12:15:00|10215.34|10215.34|10203.06|10203.06|10217.33|10217.33|10203.06|10203.06|0
1710246000000|2024-03-12 12:20:00|10203.7|10203.7|10204.53|10204.53|10209.53|10209.53|10201.45|10201.45|0
1710246300000|2024-03-12 12:25:00|10202.71|10202.71|10192.7|10192.7|10202.71|10202.71|10192.7|10192.7|0
1710246600000|2024-03-12 12:30:00|10188.74|10188.74|10220.37|10220.37|10221.37|10221.37|10171.93|10171.93|0
1710246900000|2024-03-12 12:35:00|10219.37|10219.37|10205.93|10205.93|10224.37|10224.37|10203.93|10203.93|0
1710247200000|2024-03-12 12:40:00|10206.25|10206.25|10201.79|10201.79|10207.94|10207.94|10201.79|10201.79|0
1710247500000|2024-03-12 12:45:00|10202.43|10202.43|10221.4|10221.4|10221.4|10221.4|10199.54|10199.54|0
1710247800000|2024-03-12 12:50:00|10216.4|10216.4|10217.64|10217.64|10223.3|10223.3|10214|10214|0
1710248100000|2024-03-12 12:55:00|10216.36|10216.36|10223.33|10223.33|10226.26|10226.26|10215.86|10215.86|0
1710248400000|2024-03-12 13:00:00|10223.65|10223.65|10230.17|10230.17|10230.17|10230.17|10219.14|10219.14|0
1710248700000|2024-03-12 13:05:00|10231.99|10231.99|10235.79|10235.79|10237.44|10237.44|10231.99|10231.99|0
1710249000000|2024-03-12 13:10:00|10235.92|10235.92|10233.46|10233.46|10235.92|10235.92|10226.96|10226.96|0
1710249300000|2024-03-12 13:15:00|10231.64|10231.64|10233.36|10233.36|10233.36|10233.36|10226.5|10226.5|0
1710249600000|2024-03-12 13:20:00|10233.66|10233.66|10245.74|10245.74|10245.74|10245.74|10233.54|10233.54|0
1710249900000|2024-03-12 13:25:00|10247.74|10247.74|10251.12|10251.12|10251.12|10251.12|10245.55|10245.55|0
1710250200000|2024-03-12 13:30:00|10252.12|10252.12|10243.06|10243.06|10254.05|10254.05|10238.41|10238.41|0
1710250500000|2024-03-12 13:35:00|10243.38|10243.38|10234.86|10234.86|10245.34|10245.34|10234.86|10234.86|0
1710250800000|2024-03-12 13:40:00|10233.86|10233.86|10233.93|10233.93|10235.75|10235.75|10230.88|10230.88|0
1710251100000|2024-03-12 13:45:00|10234.25|10234.25|10236.78|10236.78|10236.78|10236.78|10227.38|10227.38|0
1710251400000|2024-03-12 13:50:00|10236.14|10236.14|10239.43|10239.43|10241.25|10241.25|10235.82|10235.82|0
1710251700000|2024-03-12 13:55:00|10241.25|10241.25|10252.98|10252.98|10252.98|10252.98|10239.53|10239.53|0
1710252000000|2024-03-12 14:00:00|10251.16|10251.16|10245.04|10245.04|10251.16|10251.16|10239.27|10239.27|0
1710252300000|2024-03-12 14:05:00|10243.21|10243.21|10242.29|10242.29|10247.93|10247.93|10241.97|10241.97|0
1710252600000|2024-03-12 14:10:00|10244.11|10244.11|10242.13|10242.13|10252.56|10252.56|10242.13|10242.13|0
1710252900000|2024-03-12 14:15:00|10244.13|10244.13|10241.04|10241.04|10244.13|10244.13|10238.98|10238.98|0
1710253200000|2024-03-12 14:20:00|10240.72|10240.72|10234.22|10234.22|10242.55|10242.55|10234.22|10234.22|0
1710253500000|2024-03-12 14:25:00|10233.22|10233.22|10238.81|10238.81|10242.62|10242.62|10233.22|10233.22|0
1710253800000|2024-03-12 14:30:00|10236.99|10236.99|10233.15|10233.15|10236.99|10236.99|10231.33|10231.33|0
1710254100000|2024-03-12 14:35:00|10235.15|10235.15|10240.99|10240.99|10240.99|10240.99|10228.15|10228.15|0
1710254400000|2024-03-12 14:40:00|10242.82|10242.82|10257.73|10257.73|10257.73|10257.73|10242.26|10242.26|0
1710254700000|2024-03-12 14:45:00|10258.73|10258.73|10259.54|10259.54|10264.51|10264.51|10257.4|10257.4|0
1710255000000|2024-03-12 14:50:00|10261.36|10261.36|10253.49|10253.49|10261.36|10261.36|10249.89|10249.89|0
1710255300000|2024-03-12 14:55:00|10252.49|10252.49|10250.42|10250.42|10256.15|10256.15|10248.17|10248.17|0
1710255600000|2024-03-12 15:00:00|10246.42|10246.42|10258.56|10258.56|10263.16|10263.16|10246.42|10246.42|0
1710255900000|2024-03-12 15:05:00|10259.56|10259.56|10274.75|10274.75|10274.85|10274.85|10259.56|10259.56|0
1710256200000|2024-03-12 15:10:00|10272.75|10272.75|10273.31|10273.31|10276.63|10276.63|10272.31|10272.31|0
1710256500000|2024-03-12 15:15:00|10271.31|10271.31|10261.06|10261.06|10274.64|10274.64|10260.74|10260.74|0
1710256800000|2024-03-12 15:20:00|10262.89|10262.89|10268.57|10268.57|10268.57|10268.57|10262.89|10262.89|0
1710257100000|2024-03-12 15:25:00|10269.57|10269.57|10271.39|10271.39|10271.39|10271.39|10264.18|10264.18|0
1710257400000|2024-03-12 15:30:00|10271.49|10271.49|10271.63|10271.63|10274.76|10274.76|10267.42|10267.42|0
1710257700000|2024-03-12 15:35:00|10272.63|10272.63|10267.04|10267.04|10274.63|10274.63|10263.66|10263.66|0
1710258000000|2024-03-12 15:40:00|10268.87|10268.87|10272.8|10272.8|10274.8|10274.8|10263.94|10263.94|0
1710258300000|2024-03-12 15:45:00|10272.9|10272.9|10270.29|10270.29|10275.08|10275.08|10270.12|10270.12|0
1710258600000|2024-03-12 15:50:00|10270.61|10270.61|10277.54|10277.54|10280.04|10280.04|10270.61|10270.61|0
1710258900000|2024-03-12 15:55:00|10278.55|10278.55|10284.55|10284.55|10284.55|10284.55|10277.37|10277.37|0
1710259200000|2024-03-12 16:00:00|10285.55|10285.55|10274.88|10274.88|10285.55|10285.55|10273.6|10273.6|0
1710259500000|2024-03-12 16:05:00|10275.2|10275.2|10285.05|10285.05|10285.69|10285.69|10275.2|10275.2|0
1710259800000|2024-03-12 16:10:00|10286.05|10286.05|10290.52|10290.52|10291.2|10291.2|10286.05|10286.05|0
1710260100000|2024-03-12 16:15:00|10292.34|10292.34|10289.64|10289.64|10294.83|10294.83|10285.18|10285.18|0
1710260400000|2024-03-12 16:20:00|10290.64|10290.64|10290.69|10290.69|10293.47|10293.47|10288.55|10288.55|0
1710260700000|2024-03-12 16:25:00|10290.37|10290.37|10289.29|10289.29|10293.24|10293.24|10286.65|10286.65|0
1710317700000|2024-03-13 08:15:00|10310.34|10310.34|10309.31|10309.31|10321.3|10321.3|10303.17|10303.17|0
1710318000000|2024-03-13 08:20:00|10305.31|10305.31|10285.55|10285.55|10305.31|10305.31|10281.73|10281.73|0
1710318300000|2024-03-13 08:25:00|10285.23|10285.23|10281.34|10281.34|10288.37|10288.37|10267.24|10267.24|0
1710318600000|2024-03-13 08:30:00|10286.81|10286.81|10277.05|10277.05|10290.49|10290.49|10275.45|10275.45|0
1710318900000|2024-03-13 08:35:00|10277.37|10277.37|10289.07|10289.07|10292.03|10292.03|10273.7|10273.7|0
1710319200000|2024-03-13 08:40:00|10289.27|10289.27|10272.01|10272.01|10289.27|10289.27|10272.01|10272.01|0
1710319500000|2024-03-13 08:45:00|10270.01|10270.01|10281.6|10281.6|10282.6|10282.6|10267.95|10267.95|0
1710319800000|2024-03-13 08:50:00|10280.6|10280.6|10280.25|10280.25|10296.9|10296.9|10280.25|10280.25|0
1710320100000|2024-03-13 08:55:00|10282.25|10282.25|10282.21|10282.21|10292.18|10292.18|10282.21|10282.21|0
1710320400000|2024-03-13 09:00:00|10281.91|10281.91|10282.64|10282.64|10292.2|10292.2|10281.91|10281.91|0
1710320700000|2024-03-13 09:05:00|10286.28|10286.28|10282.3|10282.3|10286.28|10286.28|10280.47|10280.47|0
1710321000000|2024-03-13 09:10:00|10284.3|10284.3|10284.4|10284.4|10286.6|10286.6|10279.52|10279.52|0
1710321300000|2024-03-13 09:15:00|10286.41|10286.41|10292.55|10292.55|10293.19|10293.19|10278.71|10278.71|0
1710321600000|2024-03-13 09:20:00|10292.68|10292.68|10277.05|10277.05|10292.68|10292.68|10276.78|10276.78|0
1710321900000|2024-03-13 09:25:00|10278.01|10278.01|10280.6|10280.6|10281.92|10281.92|10277.13|10277.13|0
1710322200000|2024-03-13 09:30:00|10284.24|10284.24|10289.83|10289.83|10291.65|10291.65|10281.74|10281.74|0
1710322500000|2024-03-13 09:35:00|10288|10288|10277.66|10277.66|10290.58|10290.58|10277.32|10277.32|0
1710322800000|2024-03-13 09:40:00|10277.34|10277.34|10277.31|10277.31|10281.81|10281.81|10272.08|10272.08|0
1710323100000|2024-03-13 09:45:00|10277.63|10277.63|10275.8|10275.8|10279.95|10279.95|10274.62|10274.62|0
1710323400000|2024-03-13 09:50:00|10275.56|10275.56|10273.2|10273.2|10278.58|10278.58|10271.13|10271.13|0
1710323700000|2024-03-13 09:55:00|10274.2|10274.2|10279.8|10279.8|10282.75|10282.75|10274.2|10274.2|0
1710324000000|2024-03-13 10:00:00|10280.12|10280.12|10274.55|10274.55|10284.95|10284.95|10273.59|10273.59|0
1710324300000|2024-03-13 10:05:00|10272.55|10272.55|10274.19|10274.19|10280.43|10280.43|10269.06|10269.06|0
1710324600000|2024-03-13 10:10:00|10275.19|10275.19|10280.31|10280.31|10282.21|10282.21|10275.19|10275.19|0
1710324900000|2024-03-13 10:15:00|10279.99|10279.99|10285.54|10285.54|10287.54|10287.54|10279.99|10279.99|0
1710325200000|2024-03-13 10:20:00|10285.64|10285.64|10285.18|10285.18|10286.64|10286.64|10280.49|10280.49|0
1710325500000|2024-03-13 10:25:00|10285.5|10285.5|10290.26|10290.26|10290.5|10290.5|10283.4|10283.4|0
1710325800000|2024-03-13 10:30:00|10291.26|10291.26|10289.61|10289.61|10293.26|10293.26|10289.26|10289.26|0
1710326100000|2024-03-13 10:35:00|10288.61|10288.61|10286.61|10286.61|10288.93|10288.93|10286.61|10286.61|0
1710326400000|2024-03-13 10:40:00|10286.31|10286.31|10285.09|10285.09|10286.43|10286.43|10282.09|10282.09|0
1710326700000|2024-03-13 10:45:00|10286.91|10286.91|10290.53|10290.53|10293.54|10293.54|10286.91|10286.91|0
1710327000000|2024-03-13 10:50:00|10290.33|10290.33|10286.05|10286.05|10290.33|10290.33|10285.51|10285.51|0
1710327300000|2024-03-13 10:55:00|10287.87|10287.87|10289.02|10289.02|10290.51|10290.51|10287.87|10287.87|0
1710327600000|2024-03-13 11:00:00|10288.7|10288.7|10291.15|10291.15|10291.15|10291.15|10283.87|10283.87|0
1710327900000|2024-03-13 11:05:00|10290.83|10290.83|10286.18|10286.18|10290.83|10290.83|10283.86|10283.86|0
1710328200000|2024-03-13 11:10:00|10288.18|10288.18|10285.88|10285.88|10288.94|10288.94|10284.88|10284.88|0
1710328500000|2024-03-13 11:15:00|10284.88|10284.88|10290.33|10290.33|10290.33|10290.33|10283.86|10283.86|0
1710328800000|2024-03-13 11:20:00|10291.33|10291.33|10293.63|10293.63|10293.95|10293.95|10291.33|10291.33|0
1710329100000|2024-03-13 11:25:00|10292.63|10292.63|10286.34|10286.34|10292.95|10292.95|10286.34|10286.34|0
1710329400000|2024-03-13 11:30:00|10286.17|10286.17|10283.75|10283.75|10286.17|10286.17|10278.28|10278.28|0
1710329700000|2024-03-13 11:35:00|10283.85|10283.85|10275.84|10275.84|10283.85|10283.85|10275.54|10275.54|0
1710330000000|2024-03-13 11:40:00|10276.16|10276.16|10280.01|10280.01|10281.01|10281.01|10275.87|10275.87|0
1710330300000|2024-03-13 11:45:00|10276.19|10276.19|10281.35|10281.35|10282.35|10282.35|10269.42|10269.42|0
1710330600000|2024-03-13 11:50:00|10281.48|10281.48|10276.59|10276.59|10283|10283|10275.83|10275.83|0
1710330900000|2024-03-13 11:55:00|10274.59|10274.59|10269.91|10269.91|10276.59|10276.59|10267.87|10267.87|0
1710331200000|2024-03-13 12:00:00|10269.25|10269.25|10266.89|10266.89|10274.89|10274.89|10263.9|10263.9|0
1710331500000|2024-03-13 12:05:00|10265.89|10265.89|10265.78|10265.78|10268.71|10268.71|10262.88|10262.88|0
1710331800000|2024-03-13 12:10:00|10266.79|10266.79|10266.28|10266.28|10269.11|10269.11|10263.46|10263.46|0
1710332100000|2024-03-13 12:15:00|10267.28|10267.28|10274.74|10274.74|10283.52|10283.52|10267.28|10267.28|0
1710332400000|2024-03-13 12:20:00|10275.74|10275.74|10268.4|10268.4|10275.74|10275.74|10267.08|10267.08|0
1710332700000|2024-03-13 12:25:00|10268.52|10268.52|10268.77|10268.77|10269.52|10269.52|10266.52|10266.52|0
1710333000000|2024-03-13 12:30:00|10269.77|10269.77|10268.63|10268.63|10272.09|10272.09|10266.27|10266.27|0
1710333300000|2024-03-13 12:35:00|10268.95|10268.95|10269.97|10269.97|10273.91|10273.91|10268.95|10268.95|0
1710333600000|2024-03-13 12:40:00|10271.79|10271.79|10274.75|10274.75|10274.75|10274.75|10268.79|10268.79|0
1710333900000|2024-03-13 12:45:00|10274.88|10274.88|10276.44|10276.44|10277.62|10277.62|10274.88|10274.88|0
1710334200000|2024-03-13 12:50:00|10277.44|10277.44|10276.12|10276.12|10277.44|10277.44|10275.3|10275.3|0
1710334500000|2024-03-13 12:55:00|10276.42|10276.42|10287.33|10287.33|10287.33|10287.33|10276.42|10276.42|0
1710334800000|2024-03-13 13:00:00|10288.29|10288.29|10298.72|10298.72|10298.72|10298.72|10288.29|10288.29|0
1710335100000|2024-03-13 13:05:00|10298.89|10298.89|10311.58|10311.58|10311.58|10311.58|10298.89|10298.89|0
1710335400000|2024-03-13 13:10:00|10313.58|10313.58|10321.12|10321.12|10321.12|10321.12|10310.76|10310.76|0
1710335700000|2024-03-13 13:15:00|10319.12|10319.12|10318.57|10318.57|10321.55|10321.55|10317.91|10317.91|0
1710336000000|2024-03-13 13:20:00|10318.89|10318.89|10320.23|10320.23|10320.43|10320.43|10316.99|10316.99|0
1710336300000|2024-03-13 13:25:00|10319.91|10319.91|10335.21|10335.21|10335.21|10335.21|10317.91|10317.91|0
1710336600000|2024-03-13 13:30:00|10331.51|10331.51|10331.48|10331.48|10335.31|10335.31|10327.16|10327.16|0
1710336900000|2024-03-13 13:35:00|10331.8|10331.8|10340.84|10340.84|10341.48|10341.48|10331.8|10331.8|0
1710337200000|2024-03-13 13:40:00|10338.52|10338.52|10335.55|10335.55|10338.52|10338.52|10331.17|10331.17|0
1710337500000|2024-03-13 13:45:00|10332.55|10332.55|10330.71|10330.71|10334.67|10334.67|10326.16|10326.16|0
1710337800000|2024-03-13 13:50:00|10329.71|10329.71|10334.73|10334.73|10334.73|10334.73|10326.56|10326.56|0
1710338100000|2024-03-13 13:55:00|10334.83|10334.83|10337.41|10337.41|10341.18|10341.18|10333.51|10333.51|0
1710338400000|2024-03-13 14:00:00|10338.41|10338.41|10339.98|10339.98|10346.62|10346.62|10336.58|10336.58|0
1710338700000|2024-03-13 14:05:00|10338.98|10338.98|10336.71|10336.71|10341.62|10341.62|10334.98|10334.98|0
1710339000000|2024-03-13 14:10:00|10338.71|10338.71|10348.14|10348.14|10348.46|10348.46|10338.71|10338.71|0
1710339300000|2024-03-13 14:15:00|10349.96|10349.96|10340.19|10340.19|10352.28|10352.28|10340.19|10340.19|0
1710339600000|2024-03-13 14:20:00|10338.37|10338.37|10336.17|10336.17|10341.13|10341.13|10336.17|10336.17|0
1710339900000|2024-03-13 14:25:00|10339.17|10339.17|10348.28|10348.28|10348.28|10348.28|10339.17|10339.17|0
1710340200000|2024-03-13 14:30:00|10347.27|10347.27|10364.8|10364.8|10365.85|10365.85|10346.95|10346.95|0
1710340500000|2024-03-13 14:35:00|10365.8|10365.8|10362.46|10362.46|10367.58|10367.58|10359.29|10359.29|0
1710340800000|2024-03-13 14:40:00|10363.46|10363.46|10356.46|10356.46|10366.21|10366.21|10356.46|10356.46|0
1710341100000|2024-03-13 14:45:00|10355.46|10355.46|10347.65|10347.65|10355.46|10355.46|10347.01|10347.01|0
1710341400000|2024-03-13 14:50:00|10349.65|10349.65|10345.89|10345.89|10361.13|10361.13|10342.71|10342.71|0
1710341700000|2024-03-13 14:55:00|10346.02|10346.02|10353.1|10353.1|10353.1|10353.1|10340.73|10340.73|0
1710342000000|2024-03-13 15:00:00|10353.47|10353.47|10346.51|10346.51|10358.12|10358.12|10346.51|10346.51|0
1710342300000|2024-03-13 15:05:00|10345.51|10345.51|10344.94|10344.94|10350.77|10350.77|10342.12|10342.12|0
1710342600000|2024-03-13 15:10:00|10343.12|10343.12|10343.82|10343.82|10343.82|10343.82|10336.97|10336.97|0
1710342900000|2024-03-13 15:15:00|10344.82|10344.82|10350.94|10350.94|10353.22|10353.22|10344.13|10344.13|0
1710343200000|2024-03-13 15:20:00|10349.11|10349.11|10353.77|10353.77|10356.88|10356.88|10345.11|10345.11|0
1710343500000|2024-03-13 15:25:00|10352.77|10352.77|10345.1|10345.1|10355.73|10355.73|10345.1|10345.1|0
1710343800000|2024-03-13 15:30:00|10344.79|10344.79|10348.29|10348.29|10348.29|10348.29|10342.11|10342.11|0
1710344100000|2024-03-13 15:35:00|10347.28|10347.28|10348.74|10348.74|10350.11|10350.11|10344.98|10344.98|0
1710344400000|2024-03-13 15:40:00|10347.74|10347.74|10348.02|10348.02|10350.86|10350.86|10339.71|10339.71|0
1710344700000|2024-03-13 15:45:00|10347.9|10347.9|10345.76|10345.76|10351.48|10351.48|10343.76|10343.76|0
1710345000000|2024-03-13 15:50:00|10346.76|10346.76|10352.3|10352.3|10353.53|10353.53|10346.76|10346.76|0
1710345300000|2024-03-13 15:55:00|10352.42|10352.42|10361.02|10361.02|10364.36|10364.36|10352.42|10352.42|0
1710345600000|2024-03-13 16:00:00|10359.2|10359.2|10353.78|10353.78|10360.84|10360.84|10350.82|10350.82|0
1710345900000|2024-03-13 16:05:00|10353.46|10353.46|10353.75|10353.75|10355.72|10355.72|10349.51|10349.51|0
1710346200000|2024-03-13 16:10:00|10354.07|10354.07|10357.56|10357.56|10360.24|10360.24|10350.07|10350.07|0
1710346500000|2024-03-13 16:15:00|10356.56|10356.56|10358.26|10358.26|10358.64|10358.64|10352.32|10352.32|0
1710346800000|2024-03-13 16:20:00|10357.94|10357.94|10359.99|10359.99|10360.81|10360.81|10354.77|10354.77|0
1710347100000|2024-03-13 16:25:00|10358.99|10358.99|10356.7|10356.7|10361.61|10361.61|10355.01|10355.01|0
1710404100000|2024-03-14 08:15:00|10335.91|10335.91|10344.58|10344.58|10350.13|10350.13|10333.69|10333.69|0
1710404400000|2024-03-14 08:20:00|10344.83|10344.83|10358.3|10358.3|10358.3|10358.3|10340.69|10340.69|0
1710404700000|2024-03-14 08:25:00|10359.3|10359.3|10358.59|10358.59|10369.81|10369.81|10358.59|10358.59|0
1710405000000|2024-03-14 08:30:00|10360.59|10360.59|10357.16|10357.16|10361.87|10361.87|10352.34|10352.34|0
1710405300000|2024-03-14 08:35:00|10355.34|10355.34|10353.84|10353.84|10362.67|10362.67|10347.43|10347.43|0
1710405600000|2024-03-14 08:40:00|10353.2|10353.2|10360.08|10360.08|10360.08|10360.08|10348.41|10348.41|0
1710405900000|2024-03-14 08:45:00|10361.08|10361.08|10379.95|10379.95|10383.6|10383.6|10361.08|10361.08|0
1710406200000|2024-03-14 08:50:00|10376.31|10376.31|10385.79|10385.79|10388.62|10388.62|10374.67|10374.67|0
1710406500000|2024-03-14 08:55:00|10382.79|10382.79|10381.51|10381.51|10394.71|10394.71|10381.51|10381.51|0
1710406800000|2024-03-14 09:00:00|10384.52|10384.52|10378.94|10378.94|10385.52|10385.52|10372.53|10372.53|0
1710407100000|2024-03-14 09:05:00|10378.81|10378.81|10378.89|10378.89|10381.21|10381.21|10373.56|10373.56|0
1710407400000|2024-03-14 09:10:00|10378.57|10378.57|10381.5|10381.5|10385.7|10385.7|10369.42|10369.42|0
1710407700000|2024-03-14 09:15:00|10380.5|10380.5|10369.07|10369.07|10383.08|10383.08|10369.07|10369.07|0
1710408000000|2024-03-14 09:20:00|10367.24|10367.24|10352.56|10352.56|10367.24|10367.24|10345.54|10345.54|0
1710408300000|2024-03-14 09:25:00|10352.88|10352.88|10350.69|10350.69|10355.7|10355.7|10348.69|10348.69|0
1710408600000|2024-03-14 09:30:00|10351.01|10351.01|10353.28|10353.28|10358|10358|10348.05|10348.05|0
1710408900000|2024-03-14 09:35:00|10352.96|10352.96|10359.85|10359.85|10361.17|10361.17|10352.96|10352.96|0
1710409200000|2024-03-14 09:40:00|10360.17|10360.17|10365.49|10365.49|10365.49|10365.49|10360.17|10360.17|0
1710409500000|2024-03-14 09:45:00|10365.81|10365.81|10369.89|10369.89|10370.33|10370.33|10364.28|10364.28|0
1710409800000|2024-03-14 09:50:00|10371.89|10371.89|10376.04|10376.04|10377.72|10377.72|10370.07|10370.07|0
1710410100000|2024-03-14 09:55:00|10375.04|10375.04|10362.02|10362.02|10376.04|10376.04|10358.7|10358.7|0
1710410400000|2024-03-14 10:00:00|10362.32|10362.32|10371.31|10371.31|10371.31|10371.31|10357.39|10357.39|0
1710410700000|2024-03-14 10:05:00|10371.63|10371.63|10380.64|10380.64|10380.64|10380.64|10370.96|10370.96|0
1710411000000|2024-03-14 10:10:00|10378.63|10378.63|10396.85|10396.85|10396.85|10396.85|10378.63|10378.63|0
1710411300000|2024-03-14 10:15:00|10396.53|10396.53|10402.65|10402.65|10402.75|10402.75|10391.38|10391.38|0
1710411600000|2024-03-14 10:20:00|10401.65|10401.65|10402.72|10402.72|10402.84|10402.84|10393.86|10393.86|0
1710411900000|2024-03-14 10:25:00|10401.72|10401.72|10387.86|10387.86|10401.72|10401.72|10387.66|10387.66|0
1710412200000|2024-03-14 10:30:00|10386.86|10386.86|10381.73|10381.73|10389.82|10389.82|10381.73|10381.73|0
1710412500000|2024-03-14 10:35:00|10382.73|10382.73|10363.86|10363.86|10393.84|10393.84|10340.46|10340.46|0
1710412800000|2024-03-14 10:40:00|10363.26|10363.26|10376.59|10376.59|10376.59|10376.59|10349.94|10349.94|0
1710413100000|2024-03-14 10:45:00|10375.59|10375.59|10368.12|10368.12|10378.41|10378.41|10368.12|10368.12|0
1710413400000|2024-03-14 10:50:00|10368.44|10368.44|10371.08|10371.08|10375.91|10375.91|10368.44|10368.44|0
1710413700000|2024-03-14 10:55:00|10370.08|10370.08|10368.52|10368.52|10372.3|10372.3|10367.9|10367.9|0
1710414000000|2024-03-14 11:00:00|10370.52|10370.52|10382.89|10382.89|10383.53|10383.53|10368.82|10368.82|0
1710414300000|2024-03-14 11:05:00|10381.07|10381.07|10377.77|10377.77|10382.25|10382.25|10377.77|10377.77|0
1710414600000|2024-03-14 11:10:00|10376.77|10376.77|10382.09|10382.09|10385.38|10385.38|10375.77|10375.77|0
1710414900000|2024-03-14 11:15:00|10380.09|10380.09|10383.29|10383.29|10383.29|10383.29|10376.63|10376.63|0
1710415200000|2024-03-14 11:20:00|10385.11|10385.11|10386.61|10386.61|10389.08|10389.08|10385.11|10385.11|0
1710415500000|2024-03-14 11:25:00|10387.61|10387.61|10390.08|10390.08|10391.08|10391.08|10385.43|10385.43|0
1710415800000|2024-03-14 11:30:00|10389.08|10389.08|10390.56|10390.56|10391.07|10391.07|10383.42|10383.42|0
1710416100000|2024-03-14 11:35:00|10390.44|10390.44|10386.48|10386.48|10393.58|10393.58|10386.48|10386.48|0
1710416400000|2024-03-14 11:40:00|10387.48|10387.48|10372.47|10372.47|10391.8|10391.8|10370.78|10370.78|0
1710416700000|2024-03-14 11:45:00|10370.64|10370.64|10367.14|10367.14|10372.79|10372.79|10364.64|10364.64|0
1710417000000|2024-03-14 11:50:00|10366.14|10366.14|10365.26|10365.26|10369.14|10369.14|10360.93|10360.93|0
1710417300000|2024-03-14 11:55:00|10366.26|10366.26|10355.6|10355.6|10366.26|10366.26|10355.43|10355.43|0
1710417600000|2024-03-14 12:00:00|10356.6|10356.6|10362.11|10362.11|10373.11|10373.11|10356.6|10356.6|0
1710417900000|2024-03-14 12:05:00|10361.98|10361.98|10366.2|10366.2|10369.02|10369.02|10348.76|10348.76|0
1710418200000|2024-03-14 12:10:00|10368.02|10368.02|10376.15|10376.15|10379.13|10379.13|10364.89|10364.89|0
1710418500000|2024-03-14 12:15:00|10378.15|10378.15|10396.57|10396.57|10396.57|10396.57|10378.15|10378.15|0
1710418800000|2024-03-14 12:20:00|10395.57|10395.57|10400.81|10400.81|10400.81|10400.81|10392.37|10392.37|0
1710419100000|2024-03-14 12:25:00|10400.49|10400.49|10410.05|10410.05|10410.05|10410.05|10399.91|10399.91|0
1710419400000|2024-03-14 12:30:00|10409.73|10409.73|10371.89|10371.89|10414.8|10414.8|10371.89|10371.89|0
1710419700000|2024-03-14 12:35:00|10370.89|10370.89|10377.86|10377.86|10377.86|10377.86|10358.42|10358.42|0
1710420000000|2024-03-14 12:40:00|10379.87|10379.87|10378.88|10378.88|10383.05|10383.05|10378.2|10378.2|0
1710420300000|2024-03-14 12:45:00|10379.89|10379.89|10360.2|10360.2|10380.21|10380.21|10360.2|10360.2|0
1710420600000|2024-03-14 12:50:00|10362.03|10362.03|10363.97|10363.97|10371.44|10371.44|10359.02|10359.02|0
1710420900000|2024-03-14 12:55:00|10362.15|10362.15|10366.11|10366.11|10368.98|10368.98|10358.32|10358.32|0
1710421200000|2024-03-14 13:00:00|10364.11|10364.11|10366.51|10366.51|10366.51|10366.51|10364.11|10364.11|0
1710421500000|2024-03-14 13:05:00|10367.51|10367.51|10379.15|10379.15|10384.25|10384.25|10367.51|10367.51|0
1710421800000|2024-03-14 13:10:00|10378.15|10378.15|10366.85|10366.85|10378.15|10378.15|10359.11|10359.11|0
1710422100000|2024-03-14 13:15:00|10367.49|10367.49|10362.07|10362.07|10368.62|10368.62|10358.41|10358.41|0
1710422400000|2024-03-14 13:20:00|10361.94|10361.94|10351.58|10351.58|10363.95|10363.95|10351.11|10351.11|0
1710422700000|2024-03-14 13:25:00|10353.41|10353.41|10361.23|10361.23|10364.05|10364.05|10351.58|10351.58|0
1710423000000|2024-03-14 13:30:00|10363.05|10363.05|10382.06|10382.06|10393.09|10393.09|10361.3|10361.3|0
1710423300000|2024-03-14 13:35:00|10385.06|10385.06|10405.86|10405.86|10408.49|10408.49|10383.52|10383.52|0
1710423600000|2024-03-14 13:40:00|10407.86|10407.86|10429.05|10429.05|10433.69|10433.69|10407.86|10407.86|0
1710423900000|2024-03-14 13:45:00|10429.37|10429.37|10422.72|10422.72|10438.19|10438.19|10421.72|10421.72|0
1710424200000|2024-03-14 13:50:00|10420.9|10420.9|10425.36|10425.36|10431.01|10431.01|10404.78|10404.78|0
1710424500000|2024-03-14 13:55:00|10425.66|10425.66|10423.74|10423.74|10426.17|10426.17|10418.22|10418.22|0
1710424800000|2024-03-14 14:00:00|10420.74|10420.74|10409|10409|10420.74|10420.74|10406|10406|0
1710425100000|2024-03-14 14:05:00|10410.69|10410.69|10402.8|10402.8|10414.69|10414.69|10397.97|10397.97|0
1710425400000|2024-03-14 14:10:00|10404.62|10404.62|10399.85|10399.85|10409.46|10409.46|10397.83|10397.83|0
1710425700000|2024-03-14 14:15:00|10400.85|10400.85|10400.14|10400.14|10412.14|10412.14|10398.81|10398.81|0
1710426000000|2024-03-14 14:20:00|10399.84|10399.84|10392.01|10392.01|10400.2|10400.2|10389.01|10389.01|0
1710426300000|2024-03-14 14:25:00|10393.01|10393.01|10392.75|10392.75|10400.08|10400.08|10386.79|10386.79|0
1710426600000|2024-03-14 14:30:00|10392.63|10392.63|10385.08|10385.08|10393.63|10393.63|10382.44|10382.44|0
1710426900000|2024-03-14 14:35:00|10385.4|10385.4|10372.56|10372.56|10385.4|10385.4|10372.56|10372.56|0
1710427200000|2024-03-14 14:40:00|10373.56|10373.56|10362.55|10362.55|10373.56|10373.56|10361.55|10361.55|0
1710427500000|2024-03-14 14:45:00|10362.87|10362.87|10359.37|10359.37|10367.47|10367.47|10359.37|10359.37|0
1710427800000|2024-03-14 14:50:00|10359.69|10359.69|10368.12|10368.12|10370.11|10370.11|10355.86|10355.86|0
1710428100000|2024-03-14 14:55:00|10367.11|10367.11|10347.28|10347.28|10369.12|10369.12|10337.63|10337.63|0
1710428400000|2024-03-14 15:00:00|10348.6|10348.6|10360.63|10360.63|10368.18|10368.18|10348.6|10348.6|0
1710428700000|2024-03-14 15:05:00|10362.45|10362.45|10359.53|10359.53|10363.53|10363.53|10353.16|10353.16|0
1710429000000|2024-03-14 15:10:00|10358.53|10358.53|10361.3|10361.3|10363.75|10363.75|10354.14|10354.14|0
1710429300000|2024-03-14 15:15:00|10359.3|10359.3|10352.13|10352.13|10363.13|10363.13|10351.89|10351.89|0
1710429600000|2024-03-14 15:20:00|10351.81|10351.81|10343.18|10343.18|10352.61|10352.61|10343.18|10343.18|0
1710429900000|2024-03-14 15:25:00|10343.35|10343.35|10329.94|10329.94|10349.94|10349.94|10329.18|10329.18|0
1710430200000|2024-03-14 15:30:00|10330.94|10330.94|10317.03|10317.03|10338.51|10338.51|10317.03|10317.03|0
1710430500000|2024-03-14 15:35:00|10318.03|10318.03|10339.71|10339.71|10342.71|10342.71|10318.03|10318.03|0
1710430800000|2024-03-14 15:40:00|10340.71|10340.71|10346.59|10346.59|10346.59|10346.59|10333.12|10333.12|0
1710431100000|2024-03-14 15:45:00|10346.89|10346.89|10343.44|10343.44|10350.08|10350.08|10341.01|10341.01|0
1710431400000|2024-03-14 15:50:00|10341.62|10341.62|10339.81|10339.81|10343.74|10343.74|10334.79|10334.79|0
1710431700000|2024-03-14 15:55:00|10341.81|10341.81|10343.73|10343.73|10347.14|10347.14|10337.81|10337.81|0
1710432000000|2024-03-14 16:00:00|10344.61|10344.61|10341.11|10341.11|10347.65|10347.65|10339.67|10339.67|0
1710432300000|2024-03-14 16:05:00|10342.94|10342.94|10330.47|10330.47|10342.94|10342.94|10330.47|10330.47|0
1710432600000|2024-03-14 16:10:00|10329.47|10329.47|10323.48|10323.48|10330.47|10330.47|10323.35|10323.35|0
1710432900000|2024-03-14 16:15:00|10323.16|10323.16|10330.81|10330.81|10337.25|10337.25|10323.16|10323.16|0
1710433200000|2024-03-14 16:20:00|10331.11|10331.11|10344.19|10344.19|10346.19|10346.19|10328.51|10328.51|0
1710433500000|2024-03-14 16:25:00|10344.07|10344.07|10345.65|10345.65|10354.3|10354.3|10344.07|10344.07|0
1710490500000|2024-03-15 08:15:00|10286.26|10286.26|10303.54|10303.54|10304.72|10304.72|10286.26|10286.26|0
1710490800000|2024-03-15 08:20:00|10299.9|10299.9|10299.27|10299.27|10310.65|10310.65|10297.3|10297.3|0
1710491100000|2024-03-15 08:25:00|10301.09|10301.09|10302.28|10302.28|10312.71|10312.71|10301.09|10301.09|0
1710491400000|2024-03-15 08:30:00|10302.6|10302.6|10272.43|10272.43|10302.92|10302.92|10272.43|10272.43|0
1710491700000|2024-03-15 08:35:00|10274.25|10274.25|10277.41|10277.41|10281.05|10281.05|10270.91|10270.91|0
1710492000000|2024-03-15 08:40:00|10276.41|10276.41|10272.96|10272.96|10282.43|10282.43|10267.14|10267.14|0
1710492300000|2024-03-15 08:45:00|10278.43|10278.43|10281.37|10281.37|10285.7|10285.7|10278.43|10278.43|0
1710492600000|2024-03-15 08:50:00|10283.19|10283.19|10283.47|10283.47|10290.66|10290.66|10276.37|10276.37|0
1710492900000|2024-03-15 08:55:00|10283.72|10283.72|10291.83|10291.83|10292.87|10292.87|10280.9|10280.9|0
1710493200000|2024-03-15 09:00:00|10288.82|10288.82|10292.23|10292.23|10294.65|10294.65|10288.82|10288.82|0
1710493500000|2024-03-15 09:05:00|10291.59|10291.59|10293.77|10293.77|10295.6|10295.6|10288.13|10288.13|0
1710493800000|2024-03-15 09:10:00|10292.77|10292.77|10283.52|10283.52|10295.6|10295.6|10281.52|10281.52|0
1710494100000|2024-03-15 09:15:00|10282.52|10282.52|10279.1|10279.1|10285.42|10285.42|10277.78|10277.78|0
1710494400000|2024-03-15 09:20:00|10277.09|10277.09|10273.75|10273.75|10278.3|10278.3|10273.75|10273.75|0
1710494700000|2024-03-15 09:25:00|10273.43|10273.43|10286.39|10286.39|10290.23|10290.23|10273.43|10273.43|0
1710495000000|2024-03-15 09:30:00|10284.57|10284.57|10288.22|10288.22|10292.36|10292.36|10284.57|10284.57|0
1710495300000|2024-03-15 09:35:00|10288.52|10288.52|10292.48|10292.48|10295.3|10295.3|10288.52|10288.52|0
1710495600000|2024-03-15 09:40:00|10294.3|10294.3|10293.66|10293.66|10303.63|10303.63|10293.66|10293.66|0
1710495900000|2024-03-15 09:45:00|10291.66|10291.66|10291.22|10291.22|10297.77|10297.77|10288.84|10288.84|0
1710496200000|2024-03-15 09:50:00|10290.9|10290.9|10293.56|10293.56|10293.56|10293.56|10284.47|10284.47|0
1710496500000|2024-03-15 09:55:00|10296.57|10296.57|10288.05|10288.05|10298.39|10298.39|10287.92|10287.92|0
1710496800000|2024-03-15 10:00:00|10287.73|10287.73|10283.95|10283.95|10287.73|10287.73|10277.76|10277.76|0
1710497100000|2024-03-15 10:05:00|10283.85|10283.85|10270.7|10270.7|10283.85|10283.85|10268.37|10268.37|0
1710497700000|2024-03-15 10:15:00|10259.76|10259.76|10245.45|10245.45|10265.23|10265.23|10233.36|10233.36|0
1710498000000|2024-03-15 10:20:00|10246.09|10246.09|10249.77|10249.77|10259.32|10259.32|10243.37|10243.37|0
1710498300000|2024-03-15 10:25:00|10250.77|10250.77|10265.75|10265.75|10267.05|10267.05|10248.95|10248.95|0
1710498600000|2024-03-15 10:30:00|10268.57|10268.57|10276.98|10276.98|10277.98|10277.98|10266.75|10266.75|0
1710498900000|2024-03-15 10:35:00|10277.98|10277.98|10270.24|10270.24|10277.98|10277.98|10268.61|10268.61|0
1710499200000|2024-03-15 10:40:00|10270.88|10270.88|10271|10271|10282.52|10282.52|10270.88|10270.88|0
1710499500000|2024-03-15 10:45:00|10270|10270|10264.26|10264.26|10276.21|10276.21|10264.26|10264.26|0
1710499800000|2024-03-15 10:50:00|10264.39|10264.39|10259.03|10259.03|10269.41|10269.41|10251.23|10251.23|0
1710500100000|2024-03-15 10:55:00|10258.14|10258.14|10259.55|10259.55|10267.6|10267.6|10251.42|10251.42|0
1710500400000|2024-03-15 11:00:00|10257.4|10257.4|10276.7|10276.7|10277.7|10277.7|10257.4|10257.4|0
1710500700000|2024-03-15 11:05:00|10277.3|10277.3|10278.88|10278.88|10290.46|10290.46|10275.3|10275.3|0
1710501000000|2024-03-15 11:10:00|10280.7|10280.7|10271.43|10271.43|10280.7|10280.7|10268.78|10268.78|0
1710501300000|2024-03-15 11:15:00|10273.25|10273.25|10279.39|10279.39|10282.04|10282.04|10273.25|10273.25|0
1710501600000|2024-03-15 11:20:00|10278.75|10278.75|10284.24|10284.24|10290.89|10290.89|10278.75|10278.75|0
1710501900000|2024-03-15 11:25:00|10283.24|10283.24|10282.59|10282.59|10286.61|10286.61|10282.53|10282.53|0
1710502200000|2024-03-15 11:30:00|10282.27|10282.27|10273.37|10273.37|10282.27|10282.27|10273.37|10273.37|0
1710502500000|2024-03-15 11:35:00|10272.41|10272.41|10279.25|10279.25|10280.88|10280.88|10272.09|10272.09|0
1710502800000|2024-03-15 11:40:00|10278.95|10278.95|10285.39|10285.39|10289.03|10289.03|10278.7|10278.7|0
1710503100000|2024-03-15 11:45:00|10284.39|10284.39|10296.23|10296.23|10301.23|10301.23|10284.39|10284.39|0
1710503400000|2024-03-15 11:50:00|10297.23|10297.23|10294.23|10294.23|10300.37|10300.37|10291.62|10291.62|0
1710503700000|2024-03-15 11:55:00|10295.23|10295.23|10297.59|10297.59|10300.09|10300.09|10295.23|10295.23|0
1710504000000|2024-03-15 12:00:00|10301.59|10301.59|10313.12|10313.12|10313.12|10313.12|10300.96|10300.96|0
1710504300000|2024-03-15 12:05:00|10311.3|10311.3|10309.96|10309.96|10313.12|10313.12|10309.96|10309.96|0
1710504600000|2024-03-15 12:10:00|10308.95|10308.95|10310.32|10310.32|10312.32|10312.32|10306.33|10306.33|0
1710504900000|2024-03-15 12:15:00|10306.31|10306.31|10303.85|10303.85|10307.31|10307.31|10302.31|10302.31|0
1710505200000|2024-03-15 12:20:00|10302.85|10302.85|10299.65|10299.65|10302.85|10302.85|10299.65|10299.65|0
1710505500000|2024-03-15 12:25:00|10300.65|10300.65|10309.89|10309.89|10310.21|10310.21|10300.12|10300.12|0
1710505800000|2024-03-15 12:30:00|10307.89|10307.89|10312.77|10312.77|10314.94|10314.94|10305.49|10305.49|0
1710506100000|2024-03-15 12:35:00|10312.94|10312.94|10305.39|10305.39|10315.03|10315.03|10305.03|10305.03|0
1710506400000|2024-03-15 12:40:00|10306.4|10306.4|10303.78|10303.78|10306.4|10306.4|10302.48|10302.48|0
1710506700000|2024-03-15 12:45:00|10301.77|10301.77|10307.38|10307.38|10311.23|10311.23|10301.77|10301.77|0
1710507000000|2024-03-15 12:50:00|10308.02|10308.02|10315.49|10315.49|10321|10321|10306.02|10306.02|0
1710507300000|2024-03-15 12:55:00|10315.86|10315.86|10309.35|10309.35|10319.63|10319.63|10309.35|10309.35|0
1710507600000|2024-03-15 13:00:00|10309.48|10309.48|10304.25|10304.25|10309.48|10309.48|10301.12|10301.12|0
1710507900000|2024-03-15 13:05:00|10304.08|10304.08|10297.79|10297.79|10305.08|10305.08|10297.34|10297.34|0
1710508200000|2024-03-15 13:10:00|10299.79|10299.79|10305.13|10305.13|10305.13|10305.13|10299.79|10299.79|0
1710508500000|2024-03-15 13:15:00|10304.81|10304.81|10316.94|10316.94|10317.26|10317.26|10304.81|10304.81|0
1710508800000|2024-03-15 13:20:00|10315.12|10315.12|10308.96|10308.96|10315.12|10315.12|10308.96|10308.96|0
1710509100000|2024-03-15 13:25:00|10307.96|10307.96|10304.1|10304.1|10307.96|10307.96|10297.35|10297.35|0
1710509400000|2024-03-15 13:30:00|10304.42|10304.42|10292.98|10292.98|10304.74|10304.74|10292.98|10292.98|0
1710509700000|2024-03-15 13:35:00|10291.16|10291.16|10286.46|10286.46|10291.16|10291.16|10285.07|10285.07|0
1710510000000|2024-03-15 13:40:00|10286.16|10286.16|10276.34|10276.34|10288.8|10288.8|10274.34|10274.34|0
1710510300000|2024-03-15 13:45:00|10277.34|10277.34|10294.06|10294.06|10294.52|10294.52|10277.34|10277.34|0
1710510600000|2024-03-15 13:50:00|10293.06|10293.06|10299.78|10299.78|10299.78|10299.78|10290.41|10290.41|0
1710510900000|2024-03-15 13:55:00|10297.96|10297.96|10302.5|10302.5|10305.5|10305.5|10297.96|10297.96|0
1710511200000|2024-03-15 14:00:00|10302.82|10302.82|10306.32|10306.32|10310.65|10310.65|10301.18|10301.18|0
1710511500000|2024-03-15 14:05:00|10305.32|10305.32|10308.32|10308.32|10309.33|10309.33|10303.32|10303.32|0
1710511800000|2024-03-15 14:10:00|10304.32|10304.32|10312.07|10312.07|10312.07|10312.07|10303.32|10303.32|0
1710512100000|2024-03-15 14:15:00|10312.71|10312.71|10320.52|10320.52|10321.84|10321.84|10310.89|10310.89|0
1710512400000|2024-03-15 14:20:00|10320.84|10320.84|10327.31|10327.31|10331.31|10331.31|10318.84|10318.84|0
1710512700000|2024-03-15 14:25:00|10327.95|10327.95|10335.87|10335.87|10335.87|10335.87|10324.17|10324.17|0
1710513000000|2024-03-15 14:30:00|10335.55|10335.55|10327.67|10327.67|10339.74|10339.74|10324.67|10324.67|0
1710513300000|2024-03-15 14:35:00|10328.67|10328.67|10348.93|10348.93|10349.75|10349.75|10328.35|10328.35|0
1710513600000|2024-03-15 14:40:00|10350.75|10350.75|10354.66|10354.66|10355.66|10355.66|10350.75|10350.75|0
1710513900000|2024-03-15 14:45:00|10353.65|10353.65|10361.79|10361.79|10365.08|10365.08|10353.43|10353.43|0
1710514200000|2024-03-15 14:50:00|10362.79|10362.79|10387.72|10387.72|10389.36|10389.36|10362.79|10362.79|0
1710514500000|2024-03-15 14:55:00|10385.72|10385.72|10395.01|10395.01|10395.01|10395.01|10384.72|10384.72|0
1710514800000|2024-03-15 15:00:00|10394.01|10394.01|10397.98|10397.98|10398.98|10398.98|10383.38|10383.38|0
1710515100000|2024-03-15 15:05:00|10394.98|10394.98|10406.51|10406.51|10406.91|10406.91|10389.29|10389.29|0
1710515400000|2024-03-15 15:10:00|10404.51|10404.51|10409.82|10409.82|10409.82|10409.82|10403.5|10403.5|0
1710515700000|2024-03-15 15:15:00|10410.82|10410.82|10408.67|10408.67|10417.75|10417.75|10408.12|10408.12|0
1710516000000|2024-03-15 15:20:00|10406.85|10406.85|10403.21|10403.21|10408.16|10408.16|10402.33|10402.33|0
1710516300000|2024-03-15 15:25:00|10403.08|10403.08|10403.82|10403.82|10404.5|10404.5|10397.35|10397.35|0
1710516600000|2024-03-15 15:30:00|10404.82|10404.82|10388.06|10388.06|10404.82|10404.82|10384.09|10384.09|0
1710516900000|2024-03-15 15:35:00|10389.06|10389.06|10380.23|10380.23|10393.83|10393.83|10380.23|10380.23|0
1710517200000|2024-03-15 15:40:00|10380.35|10380.35|10380.88|10380.88|10383.99|10383.99|10376.24|10376.24|0
1710517500000|2024-03-15 15:45:00|10380.24|10380.24|10391.96|10391.96|10392.47|10392.47|10380.24|10380.24|0
1710517800000|2024-03-15 15:50:00|10392.96|10392.96|10390.97|10390.97|10393.96|10393.96|10390.97|10390.97|0
1710518100000|2024-03-15 15:55:00|10391.97|10391.97|10386.67|10386.67|10393.92|10393.92|10386.67|10386.67|0
1710518400000|2024-03-15 16:00:00|10386.35|10386.35|10384.13|10384.13|10388.27|10388.27|10381.83|10381.83|0
1710518700000|2024-03-15 16:05:00|10385.13|10385.13|10386.01|10386.01|10396.1|10396.1|10385.13|10385.13|0
1710519000000|2024-03-15 16:10:00|10384.01|10384.01|10383.69|10383.69|10387.52|10387.52|10381.87|10381.87|0
1710519300000|2024-03-15 16:15:00|10382.69|10382.69|10375.82|10375.82|10382.69|10382.69|10374.81|10374.81|0
1710519600000|2024-03-15 16:20:00|10375.69|10375.69|10374.5|10374.5|10377.69|10377.69|10373.75|10373.75|0
1710519900000|2024-03-15 16:25:00|10374.6|10374.6|10371.66|10371.66|10375.9|10375.9|10367.49|10367.49|0
1710749700000|2024-03-18 08:15:00|10363.23|10363.23|10371.28|10371.28|10388.22|10388.22|10363.23|10363.23|0
1710750000000|2024-03-18 08:20:00|10370.97|10370.97|10379.77|10379.77|10382.72|10382.72|10367.96|10367.96|0
1710750300000|2024-03-18 08:25:00|10378.19|10378.19|10364.7|10364.7|10381.84|10381.84|10358.69|10358.69|0
1710750600000|2024-03-18 08:30:00|10366.53|10366.53|10400.87|10400.87|10403.52|10403.52|10366.53|10366.53|0
1710750900000|2024-03-18 08:35:00|10401.88|10401.88|10400.93|10400.93|10405.71|10405.71|10391.74|10391.74|0
1710751200000|2024-03-18 08:40:00|10401.93|10401.93|10413.22|10413.22|10415.05|10415.05|10399.38|10399.38|0
1710751500000|2024-03-18 08:45:00|10413.06|10413.06|10421.36|10421.36|10423.19|10423.19|10412.37|10412.37|0
1710751800000|2024-03-18 08:50:00|10422.36|10422.36|10431.17|10431.17|10431.17|10431.17|10422.35|10422.35|0
1710752100000|2024-03-18 08:55:00|10431.48|10431.48|10434.81|10434.81|10436.77|10436.77|10425.02|10425.02|0
1710752400000|2024-03-18 09:00:00|10434.93|10434.93|10441.61|10441.61|10441.61|10441.61|10429.58|10429.58|0
1710752700000|2024-03-18 09:05:00|10442.61|10442.61|10427.8|10427.8|10442.61|10442.61|10427.8|10427.8|0
1710753000000|2024-03-18 09:10:00|10426.79|10426.79|10435.51|10435.51|10436.34|10436.34|10423.15|10423.15|0
1710753300000|2024-03-18 09:15:00|10436.52|10436.52|10432.58|10432.58|10438.82|10438.82|10431.83|10431.83|0
1710753600000|2024-03-18 09:20:00|10430.75|10430.75|10429.87|10429.87|10432.58|10432.58|10424.22|10424.22|0
1710753900000|2024-03-18 09:25:00|10428.87|10428.87|10444.47|10444.47|10444.47|10444.47|10428.87|10428.87|0
1710754200000|2024-03-18 09:30:00|10442.64|10442.64|10434.97|10434.97|10442.64|10442.64|10432.67|10432.67|0
1710754500000|2024-03-18 09:35:00|10433.15|10433.15|10441.07|10441.07|10443.21|10443.21|10432.15|10432.15|0
1710754800000|2024-03-18 09:40:00|10440.76|10440.76|10440.25|10440.25|10440.76|10440.76|10437.93|10437.93|0
1710755100000|2024-03-18 09:45:00|10438.42|10438.42|10443.64|10443.64|10443.77|10443.77|10432.74|10432.74|0
1710755400000|2024-03-18 09:50:00|10443.77|10443.77|10444.17|10444.17|10445.64|10445.64|10438.11|10438.11|0
1710755700000|2024-03-18 09:55:00|10444.48|10444.48|10436.91|10436.91|10449.25|10449.25|10436.91|10436.91|0
1710756000000|2024-03-18 10:00:00|10436.79|10436.79|10443.27|10443.27|10446.2|10446.2|10436.79|10436.79|0
1710756300000|2024-03-18 10:05:00|10441.45|10441.45|10456.45|10456.45|10456.45|10456.45|10436.43|10436.43|0
1710756600000|2024-03-18 10:10:00|10458.27|10458.27|10466.81|10466.81|10466.81|10466.81|10453.11|10453.11|0
1710756900000|2024-03-18 10:15:00|10464.98|10464.98|10467.81|10467.81|10470.52|10470.52|10464.98|10464.98|0
1710757200000|2024-03-18 10:20:00|10467.18|10467.18|10475.12|10475.12|10477.19|10477.19|10467.18|10467.18|0
1710757500000|2024-03-18 10:25:00|10474.11|10474.11|10472.29|10472.29|10474.11|10474.11|10469.65|10469.65|0
1710757800000|2024-03-18 10:30:00|10472.04|10472.04|10473.77|10473.77|10474.09|10474.09|10468.27|10468.27|0
1710758100000|2024-03-18 10:35:00|10473.45|10473.45|10481.44|10481.44|10482.13|10482.13|10473.45|10473.45|0
1710758400000|2024-03-18 10:40:00|10482.44|10482.44|10485.77|10485.77|10486.77|10486.77|10482.44|10482.44|0
1710758700000|2024-03-18 10:45:00|10487.59|10487.59|10483.46|10483.46|10488.25|10488.25|10482.61|10482.61|0
1710759000000|2024-03-18 10:50:00|10483.29|10483.29|10483.28|10483.28|10486.49|10486.49|10482.78|10482.78|0
1710759300000|2024-03-18 10:55:00|10483.03|10483.03|10488.17|10488.17|10492|10492|10483.03|10483.03|0
1710759600000|2024-03-18 11:00:00|10489.17|10489.17|10489.77|10489.77|10496.74|10496.74|10489.17|10489.17|0
1710759900000|2024-03-18 11:05:00|10491.6|10491.6|10493.62|10493.62|10493.74|10493.74|10491.28|10491.28|0
1710760200000|2024-03-18 11:10:00|10492.61|10492.61|10500.04|10500.04|10500.04|10500.04|10492.61|10492.61|0
1710760500000|2024-03-18 11:15:00|10500.67|10500.67|10503.09|10503.09|10506.09|10506.09|10498.85|10498.85|0
1710760800000|2024-03-18 11:20:00|10501.08|10501.08|10504.26|10504.26|10504.26|10504.26|10489.06|10489.06|0
1710761100000|2024-03-18 11:25:00|10505.26|10505.26|10508.28|10508.28|10509.29|10509.29|10505.26|10505.26|0
1710761400000|2024-03-18 11:30:00|10509.29|10509.29|10483.33|10483.33|10509.89|10509.89|10483.33|10483.33|0
1710761700000|2024-03-18 11:35:00|10482.32|10482.32|10476.35|10476.35|10484.15|10484.15|10476.35|10476.35|0
1710762000000|2024-03-18 11:40:00|10473.34|10473.34|10488.13|10488.13|10490.14|10490.14|10469.33|10469.33|0
1710762300000|2024-03-18 11:45:00|10486.13|10486.13|10480.07|10480.07|10486.13|10486.13|10478.38|10478.38|0
1710762600000|2024-03-18 11:50:00|10479.44|10479.44|10470.26|10470.26|10479.44|10479.44|10469.46|10469.46|0
1710762900000|2024-03-18 11:55:00|10469.26|10469.26|10463.9|10463.9|10471.51|10471.51|10463.9|10463.9|0
1710763200000|2024-03-18 12:00:00|10462.9|10462.9|10474.23|10474.23|10474.56|10474.56|10457.89|10457.89|0
1710763500000|2024-03-18 12:05:00|10473.91|10473.91|10471.47|10471.47|10475.92|10475.92|10469.96|10469.96|0
1710763800000|2024-03-18 12:10:00|10471.15|10471.15|10466.21|10466.21|10471.15|10471.15|10463.38|10463.38|0
1710764100000|2024-03-18 12:15:00|10468.03|10468.03|10467.99|10467.99|10469.16|10469.16|10466.15|10466.15|0
1710764400000|2024-03-18 12:20:00|10466.17|10466.17|10464.59|10464.59|10471.25|10471.25|10463.59|10463.59|0
1710764700000|2024-03-18 12:25:00|10462.58|10462.58|10459.88|10459.88|10462.58|10462.58|10458.06|10458.06|0
1710765000000|2024-03-18 12:30:00|10457.88|10457.88|10462.3|10462.3|10466.06|10466.06|10449.71|10449.71|0
1710765300000|2024-03-18 12:35:00|10463.3|10463.3|10459.66|10459.66|10463.67|10463.67|10459.66|10459.66|0
1710765600000|2024-03-18 12:40:00|10461.49|10461.49|10464.07|10464.07|10467.65|10467.65|10461.49|10461.49|0
1710765900000|2024-03-18 12:45:00|10465.08|10465.08|10458.02|10458.02|10465.68|10465.68|10453.18|10453.18|0
1710766200000|2024-03-18 12:50:00|10458.32|10458.32|10456.5|10456.5|10459.88|10459.88|10456.5|10456.5|0
1710766500000|2024-03-18 12:55:00|10456.2|10456.2|10457.72|10457.72|10462.62|10462.62|10456.2|10456.2|0
1710766800000|2024-03-18 13:00:00|10456.71|10456.71|10451.19|10451.19|10456.71|10456.71|10442.72|10442.72|0
1710767100000|2024-03-18 13:05:00|10449.18|10449.18|10443.69|10443.69|10449.18|10449.18|10443.69|10443.69|0
1710767400000|2024-03-18 13:10:00|10443.57|10443.57|10443.62|10443.62|10445.45|10445.45|10436.96|10436.96|0
1710767700000|2024-03-18 13:15:00|10442.62|10442.62|10449.79|10449.79|10449.79|10449.79|10442.62|10442.62|0
1710768000000|2024-03-18 13:20:00|10448.79|10448.79|10444.1|10444.1|10448.91|10448.91|10439.3|10439.3|0
1710768300000|2024-03-18 13:25:00|10444.42|10444.42|10443.43|10443.43|10447.45|10447.45|10443.43|10443.43|0
1710768600000|2024-03-18 13:30:00|10444.43|10444.43|10431.7|10431.7|10447.77|10447.77|10431.7|10431.7|0
1710768900000|2024-03-18 13:35:00|10432.02|10432.02|10420.4|10420.4|10432.02|10432.02|10420.4|10420.4|0
1710769200000|2024-03-18 13:40:00|10421.4|10421.4|10429.66|10429.66|10433.17|10433.17|10421.4|10421.4|0
1710769500000|2024-03-18 13:45:00|10427.66|10427.66|10422.25|10422.25|10427.96|10427.96|10415.96|10415.96|0
1710769800000|2024-03-18 13:50:00|10422.13|10422.13|10426.28|10426.28|10428.59|10428.59|10421.75|10421.75|0
1710770100000|2024-03-18 13:55:00|10425.28|10425.28|10419.71|10419.71|10428.43|10428.43|10418.65|10418.65|0
1710770400000|2024-03-18 14:00:00|10420.34|10420.34|10405.69|10405.69|10420.34|10420.34|10405.69|10405.69|0
1710770700000|2024-03-18 14:05:00|10405.44|10405.44|10410.87|10410.87|10412.25|10412.25|10396.37|10396.37|0
1710771000000|2024-03-18 14:10:00|10412.7|10412.7|10425.06|10425.06|10425.38|10425.38|10412.38|10412.38|0
1710771300000|2024-03-18 14:15:00|10426.06|10426.06|10424.66|10424.66|10426.06|10426.06|10416.75|10416.75|0
1710771600000|2024-03-18 14:20:00|10423.66|10423.66|10415.67|10415.67|10423.66|10423.66|10409.38|10409.38|0
1710771900000|2024-03-18 14:25:00|10418.68|10418.68|10416.67|10416.67|10423.47|10423.47|10416.67|10416.67|0
1710772200000|2024-03-18 14:30:00|10415.67|10415.67|10408.36|10408.36|10415.67|10415.67|10400.14|10400.14|0
1710772500000|2024-03-18 14:35:00|10407.36|10407.36|10406.67|10406.67|10408.67|10408.67|10404.36|10404.36|0
1710772800000|2024-03-18 14:40:00|10407.67|10407.67|10415.74|10415.74|10424.39|10424.39|10405.66|10405.66|0
1710773100000|2024-03-18 14:45:00|10416.75|10416.75|10422.39|10422.39|10426.66|10426.66|10416.75|10416.75|0
1710773400000|2024-03-18 14:50:00|10421.39|10421.39|10414.59|10414.59|10421.39|10421.39|10407.77|10407.77|0
1710773700000|2024-03-18 14:55:00|10415.6|10415.6|10417.9|10417.9|10423.48|10423.48|10412.45|10412.45|0
1710774000000|2024-03-18 15:00:00|10418.91|10418.91|10414.61|10414.61|10421.27|10421.27|10413.61|10413.61|0
1710774300000|2024-03-18 15:05:00|10414.51|10414.51|10417.16|10417.16|10418.34|10418.34|10414.51|10414.51|0
1710774600000|2024-03-18 15:10:00|10416.16|10416.16|10397.55|10397.55|10416.16|10416.16|10395.42|10395.42|0
1710774900000|2024-03-18 15:15:00|10397.87|10397.87|10392.22|10392.22|10399.24|10399.24|10392.22|10392.22|0
1710775200000|2024-03-18 15:20:00|10391.98|10391.98|10393.89|10393.89|10395.21|10395.21|10391.47|10391.47|0
1710775500000|2024-03-18 15:25:00|10392.88|10392.88|10385.42|10385.42|10392.88|10392.88|10385.42|10385.42|0
1710775800000|2024-03-18 15:30:00|10387.24|10387.24|10389.97|10389.97|10392.23|10392.23|10385.08|10385.08|0
1710776100000|2024-03-18 15:35:00|10389.84|10389.84|10395.65|10395.65|10395.65|10395.65|10389.84|10389.84|0
1710776400000|2024-03-18 15:40:00|10393.82|10393.82|10385.74|10385.74|10394.14|10394.14|10383.91|10383.91|0
1710776700000|2024-03-18 15:45:00|10386.74|10386.74|10398.28|10398.28|10398.28|10398.28|10384.34|10384.34|0
1710777000000|2024-03-18 15:50:00|10397.98|10397.98|10396.55|10396.55|10398.99|10398.99|10393.59|10393.59|0
1710777300000|2024-03-18 15:55:00|10396.87|10396.87|10398.98|10398.98|10399.3|10399.3|10396.68|10396.68|0
1710777600000|2024-03-18 16:00:00|10399.98|10399.98|10394.29|10394.29|10399.98|10399.98|10394.29|10394.29|0
1710777900000|2024-03-18 16:05:00|10395.29|10395.29|10399.13|10399.13|10399.13|10399.13|10395.29|10395.29|0
1710778200000|2024-03-18 16:10:00|10398.13|10398.13|10397.03|10397.03|10398.13|10398.13|10394.86|10394.86|0
1710778500000|2024-03-18 16:15:00|10395.21|10395.21|10395.27|10395.27|10396.21|10396.21|10392.83|10392.83|0
1710778800000|2024-03-18 16:20:00|10394.27|10394.27|10400.15|10400.15|10400.15|10400.15|10391.17|10391.17|0
1710779100000|2024-03-18 16:25:00|10400.45|10400.45|10405.03|10405.03|10408.72|10408.72|10400.45|10400.45|0
1710836100000|2024-03-19 08:15:00|10396.99|10396.99|10400.66|10400.66|10402.13|10402.13|10387.84|10387.84|0
1710836400000|2024-03-19 08:20:00|10401.66|10401.66|10401.37|10401.37|10402.67|10402.67|10385.46|10385.46|0
1710836700000|2024-03-19 08:25:00|10399.36|10399.36|10377.88|10377.88|10402.37|10402.37|10376.01|10376.01|0
1710837000000|2024-03-19 08:30:00|10381.85|10381.85|10376.43|10376.43|10389.95|10389.95|10372.42|10372.42|0
1710837300000|2024-03-19 08:35:00|10378.43|10378.43|10385.94|10385.94|10390.87|10390.87|10378.43|10378.43|0
1710837600000|2024-03-19 08:40:00|10386.25|10386.25|10401.11|10401.11|10401.11|10401.11|10386.25|10386.25|0
1710837900000|2024-03-19 08:45:00|10401.73|10401.73|10395.91|10395.91|10405|10405|10395.09|10395.09|0
1710838200000|2024-03-19 08:50:00|10396.54|10396.54|10398.31|10398.31|10400.31|10400.31|10394.4|10394.4|0
1710838500000|2024-03-19 08:55:00|10401.96|10401.96|10390.96|10390.96|10401.96|10401.96|10390.96|10390.96|0
1710838800000|2024-03-19 09:00:00|10390.36|10390.36|10393.38|10393.38|10399.72|10399.72|10390.36|10390.36|0
1710839100000|2024-03-19 09:05:00|10392.38|10392.38|10414.09|10414.09|10414.09|10414.09|10385.23|10385.23|0
1710839400000|2024-03-19 09:10:00|10415.91|10415.91|10420.97|10420.97|10421.7|10421.7|10411.53|10411.53|0
1710839700000|2024-03-19 09:15:00|10420.84|10420.84|10417.46|10417.46|10420.84|10420.84|10414.12|10414.12|0
1710840000000|2024-03-19 09:20:00|10416.46|10416.46|10405.05|10405.05|10416.95|10416.95|10405.05|10405.05|0
1710840300000|2024-03-19 09:25:00|10403.22|10403.22|10409.37|10409.37|10409.37|10409.37|10395.93|10395.93|0
1710840600000|2024-03-19 09:30:00|10408.37|10408.37|10404.44|10404.44|10408.97|10408.97|10401.31|10401.31|0
1710840900000|2024-03-19 09:35:00|10404.14|10404.14|10408.6|10408.6|10410.61|10410.61|10404.14|10404.14|0
1710841200000|2024-03-19 09:40:00|10407.6|10407.6|10412.48|10412.48|10412.6|10412.6|10406.6|10406.6|0
1710841500000|2024-03-19 09:45:00|10416.13|10416.13|10422.37|10422.37|10422.37|10422.37|10415.24|10415.24|0
1710841800000|2024-03-19 09:50:00|10424.19|10424.19|10424.3|10424.3|10428.82|10428.82|10423.99|10423.99|0
1710842100000|2024-03-19 09:55:00|10424.46|10424.46|10419.81|10419.81|10424.46|10424.46|10419.81|10419.81|0
1710842400000|2024-03-19 10:00:00|10420.82|10420.82|10427.28|10427.28|10427.28|10427.28|10420.82|10420.82|0
1710842700000|2024-03-19 10:05:00|10427.11|10427.11|10428.68|10428.68|10428.99|10428.99|10426.11|10426.11|0
1710843000000|2024-03-19 10:10:00|10426.85|10426.85|10433.09|10433.09|10435.41|10435.41|10426.85|10426.85|0
1710843300000|2024-03-19 10:15:00|10434.09|10434.09|10438.72|10438.72|10438.72|10438.72|10433.09|10433.09|0
1710843600000|2024-03-19 10:20:00|10437.72|10437.72|10426.04|10426.04|10439.54|10439.54|10426.04|10426.04|0
1710843900000|2024-03-19 10:25:00|10424.22|10424.22|10425.34|10425.34|10425.34|10425.34|10423.51|10423.51|0
1710844200000|2024-03-19 10:30:00|10427.16|10427.16|10426.8|10426.8|10430.99|10430.99|10426.8|10426.8|0
1710844500000|2024-03-19 10:35:00|10425.8|10425.8|10423.4|10423.4|10428.31|10428.31|10421.58|10421.58|0
1710844800000|2024-03-19 10:40:00|10423.72|10423.72|10427.3|10427.3|10434.52|10434.52|10423.72|10423.72|0
1710845100000|2024-03-19 10:45:00|10425.47|10425.47|10443.38|10443.38|10443.38|10443.38|10424.47|10424.47|0
1710845400000|2024-03-19 10:50:00|10442.38|10442.38|10421.64|10421.64|10442.38|10442.38|10421.34|10421.34|0
1710845700000|2024-03-19 10:55:00|10421.96|10421.96|10414.85|10414.85|10423.07|10423.07|10412.71|10412.71|0
1710846000000|2024-03-19 11:00:00|10413.85|10413.85|10398.66|10398.66|10413.85|10413.85|10396.96|10396.96|0
1710846300000|2024-03-19 11:05:00|10398.78|10398.78|10437.16|10437.16|10438.16|10438.16|10397.27|10397.27|0
1710846600000|2024-03-19 11:10:00|10436.16|10436.16|10433.99|10433.99|10436.16|10436.16|10431.02|10431.02|0
1710846900000|2024-03-19 11:15:00|10433.67|10433.67|10431.58|10431.58|10433.67|10433.67|10429.14|10429.14|0
1710847200000|2024-03-19 11:20:00|10431.88|10431.88|10429.72|10429.72|10435.9|10435.9|10429.72|10429.72|0
1710847500000|2024-03-19 11:25:00|10430.04|10430.04|10425.09|10425.09|10435|10435|10425.09|10425.09|0
1710847800000|2024-03-19 11:30:00|10426.92|10426.92|10426.45|10426.45|10430.79|10430.79|10423.29|10423.29|0
1710848100000|2024-03-19 11:35:00|10427.45|10427.45|10432.54|10432.54|10432.54|10432.54|10427.45|10427.45|0
1710848400000|2024-03-19 11:40:00|10431.54|10431.54|10432.36|10432.36|10432.36|10432.36|10428.02|10428.02|0
1710848700000|2024-03-19 11:45:00|10432.05|10432.05|10440.82|10440.82|10440.82|10440.82|10432.05|10432.05|0
1710849000000|2024-03-19 11:50:00|10441.12|10441.12|10443.21|10443.21|10443.26|10443.26|10439.38|10439.38|0
1710849300000|2024-03-19 11:55:00|10443.52|10443.52|10447.06|10447.06|10447.06|10447.06|10443.52|10443.52|0
1710849600000|2024-03-19 12:00:00|10447.69|10447.69|10451.02|10451.02|10451.86|10451.86|10447.11|10447.11|0
1710849900000|2024-03-19 12:05:00|10451.22|10451.22|10448.12|10448.12|10452.72|10452.72|10446.62|10446.62|0
1710850200000|2024-03-19 12:10:00|10448.24|10448.24|10441.13|10441.13|10448.24|10448.24|10439.94|10439.94|0
1710850500000|2024-03-19 12:15:00|10443.14|10443.14|10450.28|10450.28|10450.28|10450.28|10443.14|10443.14|0
1710850800000|2024-03-19 12:20:00|10453.93|10453.93|10447.43|10447.43|10456.25|10456.25|10447.43|10447.43|0
1710851100000|2024-03-19 12:25:00|10445.42|10445.42|10443.8|10443.8|10448.25|10448.25|10443.24|10443.24|0
1710851400000|2024-03-19 12:30:00|10445.81|10445.81|10457.33|10457.33|10457.33|10457.33|10442.98|10442.98|0
1710851700000|2024-03-19 12:35:00|10459.33|10459.33|10464.24|10464.24|10464.24|10464.24|10458.33|10458.33|0
1710852000000|2024-03-19 12:40:00|10465.24|10465.24|10476.62|10476.62|10487.7|10487.7|10465.24|10465.24|0
1710852300000|2024-03-19 12:45:00|10476.93|10476.93|10493.56|10493.56|10497.39|10497.39|10476.93|10476.93|0
1710852600000|2024-03-19 12:50:00|10494.57|10494.57|10483.94|10483.94|10494.57|10494.57|10483.94|10483.94|0
1710852900000|2024-03-19 12:55:00|10482.11|10482.11|10491.91|10491.91|10492.72|10492.72|10482.11|10482.11|0
1710853200000|2024-03-19 13:00:00|10493.74|10493.74|10493.28|10493.28|10495.57|10495.57|10487.26|10487.26|0
1710853500000|2024-03-19 13:05:00|10495.1|10495.1|10495.76|10495.76|10495.76|10495.76|10490.45|10490.45|0
1710853800000|2024-03-19 13:10:00|10494.76|10494.76|10504.76|10504.76|10504.76|10504.76|10494.76|10494.76|0
1710854100000|2024-03-19 13:15:00|10505.07|10505.07|10506.52|10506.52|10508.23|10508.23|10505.07|10505.07|0
1710854400000|2024-03-19 13:20:00|10507.53|10507.53|10507.75|10507.75|10510.22|10510.22|10505.43|10505.43|0
1710854700000|2024-03-19 13:25:00|10508.05|10508.05|10510.44|10510.44|10516.64|10516.64|10507.05|10507.05|0
1710855000000|2024-03-19 13:30:00|10510.12|10510.12|10520.79|10520.79|10521.8|10521.8|10506.11|10506.11|0
1710855300000|2024-03-19 13:35:00|10521.8|10521.8|10535.03|10535.03|10540.67|10540.67|10521.8|10521.8|0
1710855600000|2024-03-19 13:40:00|10534.02|10534.02|10531.47|10531.47|10534.02|10534.02|10519.41|10519.41|0
1710855900000|2024-03-19 13:45:00|10530.47|10530.47|10516.3|10516.3|10535.62|10535.62|10516.3|10516.3|0
1710856200000|2024-03-19 13:50:00|10516.18|10516.18|10515.98|10515.98|10517.18|10517.18|10504.68|10504.68|0
1710856500000|2024-03-19 13:55:00|10514.98|10514.98|10538.9|10538.9|10538.9|10538.9|10512.98|10512.98|0
1710856800000|2024-03-19 14:00:00|10539.21|10539.21|10526|10526|10540.7|10540.7|10525.33|10525.33|0
1710857100000|2024-03-19 14:05:00|10525|10525|10514.33|10514.33|10527.63|10527.63|10514.33|10514.33|0
1710857400000|2024-03-19 14:10:00|10514.01|10514.01|10520.15|10520.15|10521.16|10521.16|10513.11|10513.11|0
1710857700000|2024-03-19 14:15:00|10518.15|10518.15|10532.24|10532.24|10532.24|10532.24|10515.32|10515.32|0
1710858000000|2024-03-19 14:20:00|10535.25|10535.25|10536.09|10536.09|10542.93|10542.93|10533.44|10533.44|0
1710858300000|2024-03-19 14:25:00|10535.08|10535.08|10529.76|10529.76|10540.81|10540.81|10528.76|10528.76|0
1710858600000|2024-03-19 14:30:00|10529.43|10529.43|10543.85|10543.85|10543.85|10543.85|10529.27|10529.27|0
1710858900000|2024-03-19 14:35:00|10542.85|10542.85|10544.32|10544.32|10545.32|10545.32|10534.13|10534.13|0
1710859200000|2024-03-19 14:40:00|10543.32|10543.32|10547.08|10547.08|10551.6|10551.6|10543.32|10543.32|0
1710859500000|2024-03-19 14:45:00|10548.9|10548.9|10552.22|10552.22|10553.22|10553.22|10543.61|10543.61|0
1710859800000|2024-03-19 14:50:00|10554.04|10554.04|10563.87|10563.87|10567.52|10567.52|10542.37|10542.37|0
1710860100000|2024-03-19 14:55:00|10562.87|10562.87|10570.67|10570.67|10571.67|10571.67|10561.87|10561.87|0
1710860400000|2024-03-19 15:00:00|10567.02|10567.02|10558.71|10558.71|10567.02|10567.02|10555.7|10555.7|0
1710860700000|2024-03-19 15:05:00|10558.83|10558.83|10557.79|10557.79|10562.1|10562.1|10554.94|10554.94|0
1710861000000|2024-03-19 15:10:00|10557.66|10557.66|10562.33|10562.33|10563.34|10563.34|10557.66|10557.66|0
1710861300000|2024-03-19 15:15:00|10564.16|10564.16|10567.41|10567.41|10567.41|10567.41|10562.33|10562.33|0
1710861600000|2024-03-19 15:20:00|10566.41|10566.41|10565.1|10565.1|10567.04|10567.04|10560.56|10560.56|0
1710861900000|2024-03-19 15:25:00|10562.27|10562.27|10562.29|10562.29|10563.3|10563.3|10558.64|10558.64|0
1710862200000|2024-03-19 15:30:00|10562.61|10562.61|10576.69|10576.69|10576.69|10576.69|10562.61|10562.61|0
1710862500000|2024-03-19 15:35:00|10576.82|10576.82|10579.27|10579.27|10581.1|10581.1|10576.45|10576.45|0
1710862800000|2024-03-19 15:40:00|10581.1|10581.1|10584.67|10584.67|10585.52|10585.52|10579.27|10579.27|0
1710863100000|2024-03-19 15:45:00|10585.67|10585.67|10577.12|10577.12|10587.5|10587.5|10576.12|10576.12|0
1710863400000|2024-03-19 15:50:00|10576.82|10576.82|10579.59|10579.59|10580.43|10580.43|10576.82|10576.82|0
1710863700000|2024-03-19 15:55:00|10579.75|10579.75|10578.4|10578.4|10584.59|10584.59|10577.68|10577.68|0
1710864000000|2024-03-19 16:00:00|10579.4|10579.4|10575.43|10575.43|10579.4|10579.4|10572.68|10572.68|0
1710864300000|2024-03-19 16:05:00|10575.26|10575.26|10569.62|10569.62|10575.26|10575.26|10567.79|10567.79|0
1710864600000|2024-03-19 16:10:00|10571.44|10571.44|10555.59|10555.59|10572.45|10572.45|10555.59|10555.59|0
1710864900000|2024-03-19 16:15:00|10559.25|10559.25|10565.08|10565.08|10565.08|10565.08|10557.42|10557.42|0
1710865200000|2024-03-19 16:20:00|10565.24|10565.24|10573.22|10573.22|10573.22|10573.22|10565.24|10565.24|0
1710865500000|2024-03-19 16:25:00|10574.22|10574.22|10574.37|10574.37|10579.48|10579.48|10571.08|10571.08|0
1710922500000|2024-03-20 08:15:00|10592.73|10592.73|10573.98|10573.98|10592.73|10592.73|10573.98|10573.98|0
1710922800000|2024-03-20 08:20:00|10572.16|10572.16|10581.13|10581.13|10584.94|10584.94|10571.76|10571.76|0
1710923100000|2024-03-20 08:25:00|10584.14|10584.14|10596.18|10596.18|10598.01|10598.01|10581.61|10581.61|0
1710923400000|2024-03-20 08:30:00|10594.18|10594.18|10601.26|10601.26|10610.75|10610.75|10591.73|10591.73|0
1710923700000|2024-03-20 08:35:00|10599.06|10599.06|10601.88|10601.88|10615.32|10615.32|10598.05|10598.05|0
1710924000000|2024-03-20 08:40:00|10603.89|10603.89|10615.37|10615.37|10615.37|10615.37|10603.49|10603.49|0
1710924300000|2024-03-20 08:45:00|10614.36|10614.36|10627.13|10627.13|10630.59|10630.59|10612.36|10612.36|0
1710924600000|2024-03-20 08:50:00|10626.81|10626.81|10621.66|10621.66|10626.81|10626.81|10615.83|10615.83|0
1710924900000|2024-03-20 08:55:00|10623.67|10623.67|10625.46|10625.46|10632.08|10632.08|10619.83|10619.83|0
1710925200000|2024-03-20 09:00:00|10625.78|10625.78|10635.74|10635.74|10640.2|10640.2|10622.19|10622.19|0
1710925500000|2024-03-20 09:05:00|10635.11|10635.11|10635.45|10635.45|10635.45|10635.45|10624.71|10624.71|0
1710925800000|2024-03-20 09:10:00|10634.45|10634.45|10615.96|10615.96|10634.45|10634.45|10615.96|10615.96|0
1710926100000|2024-03-20 09:15:00|10617.78|10617.78|10611.81|10611.81|10617.78|10617.78|10602.47|10602.47|0
1710926400000|2024-03-20 09:20:00|10611.49|10611.49|10607.61|10607.61|10611.81|10611.81|10602.97|10602.97|0
1710926700000|2024-03-20 09:25:00|10607.3|10607.3|10603.93|10603.93|10608.12|10608.12|10596.14|10596.14|0
1710927000000|2024-03-20 09:30:00|10603.3|10603.3|10602.24|10602.24|10606.75|10606.75|10601.23|10601.23|0
1710927300000|2024-03-20 09:35:00|10604.06|10604.06|10599.56|10599.56|10604.38|10604.38|10599.41|10599.41|0
1710927600000|2024-03-20 09:40:00|10603.21|10603.21|10592.86|10592.86|10604.67|10604.67|10589.21|10589.21|0
1710927900000|2024-03-20 09:45:00|10591.03|10591.03|10593.75|10593.75|10593.75|10593.75|10575.65|10575.65|0
1710928200000|2024-03-20 09:50:00|10590.74|10590.74|10588.93|10588.93|10597.6|10597.6|10588.93|10588.93|0
1710928500000|2024-03-20 09:55:00|10588.3|10588.3|10599.12|10599.12|10599.12|10599.12|10584.96|10584.96|0
1710928800000|2024-03-20 10:00:00|10602.77|10602.77|10594.65|10594.65|10604.59|10604.59|10594.65|10594.65|0
1710929100000|2024-03-20 10:05:00|10596.66|10596.66|10601.44|10601.44|10611.61|10611.61|10596.66|10596.66|0
1710929400000|2024-03-20 10:10:00|10599.61|10599.61|10606.27|10606.27|10608.34|10608.34|10595.78|10595.78|0
1710929700000|2024-03-20 10:15:00|10608.09|10608.09|10605.76|10605.76|10609.92|10609.92|10603.44|10603.44|0
1710930000000|2024-03-20 10:20:00|10606.36|10606.36|10603.09|10603.09|10606.74|10606.74|10599.52|10599.52|0
1710930300000|2024-03-20 10:25:00|10605.1|10605.1|10624.78|10624.78|10627.41|10627.41|10601.77|10601.77|0
1710930600000|2024-03-20 10:30:00|10623.78|10623.78|10633.06|10633.06|10634.88|10634.88|10623.78|10623.78|0
1710930900000|2024-03-20 10:35:00|10633.22|10633.22|10624.73|10624.73|10633.82|10633.82|10624.73|10624.73|0
1710931200000|2024-03-20 10:40:00|10628.38|10628.38|10626.06|10626.06|10630.21|10630.21|10624.24|10624.24|0
1710931500000|2024-03-20 10:45:00|10625.75|10625.75|10623.57|10623.57|10629.42|10629.42|10622.46|10622.46|0
1710931800000|2024-03-20 10:50:00|10625.39|10625.39|10618.07|10618.07|10629.06|10629.06|10618.07|10618.07|0
1710932100000|2024-03-20 10:55:00|10619.08|10619.08|10631.34|10631.34|10632.28|10632.28|10619.08|10619.08|0
1710932400000|2024-03-20 11:00:00|10633.16|10633.16|10628.14|10628.14|10634.8|10634.8|10628.14|10628.14|0
1710932700000|2024-03-20 11:05:00|10626.31|10626.31|10626.45|10626.45|10630.28|10630.28|10626.31|10626.31|0
1710933000000|2024-03-20 11:10:00|10626.76|10626.76|10636.35|10636.35|10636.35|10636.35|10626.76|10626.76|0
1710933300000|2024-03-20 11:15:00|10636.23|10636.23|10627.26|10627.26|10636.23|10636.23|10627.26|10627.26|0
1710933600000|2024-03-20 11:20:00|10626.26|10626.26|10627.08|10627.08|10631.02|10631.02|10622.61|10622.61|0
1710933900000|2024-03-20 11:25:00|10627.4|10627.4|10635.57|10635.57|10636.83|10636.83|10627.4|10627.4|0
1710934200000|2024-03-20 11:30:00|10633.56|10633.56|10625.4|10625.4|10636.27|10636.27|10625.4|10625.4|0
1710934500000|2024-03-20 11:35:00|10625.1|10625.1|10627.49|10627.49|10629.49|10629.49|10621.72|10621.72|0
1710934800000|2024-03-20 11:40:00|10629.49|10629.49|10635.41|10635.41|10638.42|10638.42|10625.35|10625.35|0
1710935100000|2024-03-20 11:45:00|10640.42|10640.42|10645.24|10645.24|10648.07|10648.07|10637.32|10637.32|0
1710935400000|2024-03-20 11:50:00|10644.93|10644.93|10636.62|10636.62|10647.38|10647.38|10636.62|10636.62|0
1710935700000|2024-03-20 11:55:00|10637.62|10637.62|10647.12|10647.12|10647.44|10647.44|10637.62|10637.62|0
1710936000000|2024-03-20 12:00:00|10646.81|10646.81|10650.84|10650.84|10655.93|10655.93|10646.81|10646.81|0
1710936300000|2024-03-20 12:05:00|10649.9|10649.9|10646.53|10646.53|10649.9|10649.9|10642.7|10642.7|0
1710936600000|2024-03-20 12:10:00|10646.23|10646.23|10646.73|10646.73|10651.25|10651.25|10646.23|10646.23|0
1710936900000|2024-03-20 12:15:00|10647.05|10647.05|10663.76|10663.76|10665.58|10665.58|10644.73|10644.73|0
1710937200000|2024-03-20 12:20:00|10664.07|10664.07|10658.27|10658.27|10664.07|10664.07|10658.27|10658.27|0
1710937500000|2024-03-20 12:25:00|10657.96|10657.96|10658.04|10658.04|10662.73|10662.73|10657.1|10657.1|0
1710937800000|2024-03-20 12:30:00|10658.36|10658.36|10661.36|10661.36|10672.86|10672.86|10658.36|10658.36|0
1710938100000|2024-03-20 12:35:00|10660.35|10660.35|10672.82|10672.82|10672.82|10672.82|10656.34|10656.34|0
1710938400000|2024-03-20 12:40:00|10673.45|10673.45|10666.97|10666.97|10676.79|10676.79|10666.97|10666.97|0
1710938700000|2024-03-20 12:45:00|10668.79|10668.79|10664.51|10664.51|10669.42|10669.42|10659.53|10659.53|0
1710939000000|2024-03-20 12:50:00|10664.83|10664.83|10657.59|10657.59|10665.83|10665.83|10657.59|10657.59|0
1710939300000|2024-03-20 12:55:00|10657.9|10657.9|10658.43|10658.43|10660.25|10660.25|10656.6|10656.6|0
1710939600000|2024-03-20 13:00:00|10659.37|10659.37|10666.54|10666.54|10669.56|10669.56|10659.37|10659.37|0
1710939900000|2024-03-20 13:05:00|10663.53|10663.53|10681.36|10681.36|10681.36|10681.36|10663.21|10663.21|0
1710940200000|2024-03-20 13:10:00|10681.68|10681.68|10678.71|10678.71|10683.45|10683.45|10669.22|10669.22|0
1710940500000|2024-03-20 13:15:00|10679.02|10679.02|10687.06|10687.06|10689.83|10689.83|10678.71|10678.71|0
1710940800000|2024-03-20 13:20:00|10687.69|10687.69|10705.38|10705.38|10707.21|10707.21|10687.69|10687.69|0
1710941100000|2024-03-20 13:25:00|10706.38|10706.38|10705.57|10705.57|10709.21|10709.21|10695.8|10695.8|0
1710941400000|2024-03-20 13:30:00|10706.58|10706.58|10706.02|10706.02|10715.24|10715.24|10700|10700|0
1710941700000|2024-03-20 13:35:00|10705.02|10705.02|10692.7|10692.7|10706.9|10706.9|10691.82|10691.82|0
1710942000000|2024-03-20 13:40:00|10691.7|10691.7|10698.8|10698.8|10704.34|10704.34|10691.7|10691.7|0
1710942300000|2024-03-20 13:45:00|10699.8|10699.8|10710.36|10710.36|10712.05|10712.05|10699.8|10699.8|0
1710942600000|2024-03-20 13:50:00|10710.05|10710.05|10719.12|10719.12|10719.12|10719.12|10707.04|10707.04|0
1710942900000|2024-03-20 13:55:00|10722.13|10722.13|10728.22|10728.22|10732.92|10732.92|10721.13|10721.13|0
1710943200000|2024-03-20 14:00:00|10728.85|10728.85|10724.26|10724.26|10728.85|10728.85|10719.41|10719.41|0
1710943500000|2024-03-20 14:05:00|10723.25|10723.25|10719.44|10719.44|10738.21|10738.21|10719.44|10719.44|0
1710943800000|2024-03-20 14:10:00|10721.44|10721.44|10718.18|10718.18|10724.62|10724.62|10715.77|10715.77|0
1710944100000|2024-03-20 14:15:00|10717.88|10717.88|10720.82|10720.82|10723.44|10723.44|10714.2|10714.2|0
1710944400000|2024-03-20 14:20:00|10720.5|10720.5|10717.95|10717.95|10728.85|10728.85|10717.95|10717.95|0
1710944700000|2024-03-20 14:25:00|10718.27|10718.27|10717.06|10717.06|10721.72|10721.72|10715.94|10715.94|0
1710945000000|2024-03-20 14:30:00|10717.38|10717.38|10710.85|10710.85|10717.38|10717.38|10709.94|10709.94|0
1710945300000|2024-03-20 14:35:00|10712.68|10712.68|10706.5|10706.5|10712.68|10712.68|10706.19|10706.19|0
1710945600000|2024-03-20 14:40:00|10709.51|10709.51|10714.63|10714.63|10719.26|10719.26|10708.51|10708.51|0
1710945900000|2024-03-20 14:45:00|10713.63|10713.63|10720.48|10720.48|10724.13|10724.13|10713.3|10713.3|0
1710946200000|2024-03-20 14:50:00|10720.16|10720.16|10711.99|10711.99|10724.13|10724.13|10711.99|10711.99|0
1710946500000|2024-03-20 14:55:00|10710.99|10710.99|10711|10711|10712.86|10712.86|10701.75|10701.75|0
1710946800000|2024-03-20 15:00:00|10711.3|10711.3|10715.14|10715.14|10716.86|10716.86|10711.3|10711.3|0
1710947100000|2024-03-20 15:05:00|10714.82|10714.82|10718.73|10718.73|10720.08|10720.08|10710.7|10710.7|0
1710947400000|2024-03-20 15:10:00|10718.42|10718.42|10714.41|10714.41|10720.55|10720.55|10710.73|10710.73|0
1710947700000|2024-03-20 15:15:00|10716.24|10716.24|10721.37|10721.37|10723.89|10723.89|10716.24|10716.24|0
1710948000000|2024-03-20 15:20:00|10721.06|10721.06|10726.6|10726.6|10730.43|10730.43|10721.06|10721.06|0
1710948300000|2024-03-20 15:25:00|10724.78|10724.78|10727.14|10727.14|10730.79|10730.79|10724.46|10724.46|0
1710948600000|2024-03-20 15:30:00|10726.82|10726.82|10723.04|10723.04|10726.82|10726.82|10718.91|10718.91|0
1710948900000|2024-03-20 15:35:00|10724.87|10724.87|10723.04|10723.04|10729.02|10729.02|10723.04|10723.04|0
1710949200000|2024-03-20 15:40:00|10724.87|10724.87|10725.02|10725.02|10725.33|10725.33|10723.16|10723.16|0
1710949500000|2024-03-20 15:45:00|10726.02|10726.02|10724.63|10724.63|10726.46|10726.46|10719.4|10719.4|0
1710949800000|2024-03-20 15:50:00|10724.32|10724.32|10722.48|10722.48|10724.42|10724.42|10722.48|10722.48|0
1710950100000|2024-03-20 15:55:00|10722.36|10722.36|10716.22|10716.22|10726.63|10726.63|10716.22|10716.22|0
1710950400000|2024-03-20 16:00:00|10717.22|10717.22|10718.67|10718.67|10720.71|10720.71|10715.39|10715.39|0
1710950700000|2024-03-20 16:05:00|10720.5|10720.5|10712.76|10712.76|10722.54|10722.54|10712.76|10712.76|0
1710951000000|2024-03-20 16:10:00|10713.07|10713.07|10722.3|10722.3|10724.75|10724.75|10713.07|10713.07|0
1710951300000|2024-03-20 16:15:00|10722.4|10722.4|10719.63|10719.63|10722.77|10722.77|10717.26|10717.26|0
1710951600000|2024-03-20 16:20:00|10720.63|10720.63|10719.59|10719.59|10728.45|10728.45|10719.59|10719.59|0
1710951900000|2024-03-20 16:25:00|10721.61|10721.61|10721.51|10721.51|10731.86|10731.86|10718.16|10718.16|0
1711008900000|2024-03-21 08:15:00|10880.37|10880.37|10864.53|10864.53|10880.37|10880.37|10860.4|10860.4|0
1711009200000|2024-03-21 08:20:00|10870.55|10870.55|10880.36|10880.36|10885.01|10885.01|10865.98|10865.98|0
1711009500000|2024-03-21 08:25:00|10878.35|10878.35|10885.56|10885.56|10892.41|10892.41|10871.69|10871.69|0
1711009800000|2024-03-21 08:30:00|10880.08|10880.08|10877.22|10877.22|10881.85|10881.85|10862|10862|0
1711010100000|2024-03-21 08:35:00|10875.4|10875.4|10895.77|10895.77|10898.78|10898.78|10873.57|10873.57|0
1711010400000|2024-03-21 08:40:00|10895.45|10895.45|10902.14|10902.14|10905.15|10905.15|10886.79|10886.79|0
1711010700000|2024-03-21 08:45:00|10904.15|10904.15|10875.07|10875.07|10912.12|10912.12|10874.07|10874.07|0
1711011000000|2024-03-21 08:50:00|10877.08|10877.08|10884.54|10884.54|10884.54|10884.54|10875.07|10875.07|0
1711011300000|2024-03-21 08:55:00|10885.55|10885.55|10889.08|10889.08|10889.38|10889.38|10876.9|10876.9|0
1711011600000|2024-03-21 09:00:00|10888.48|10888.48|10866.52|10866.52|10888.98|10888.98|10865.89|10865.89|0
1711011900000|2024-03-21 09:05:00|10868.53|10868.53|10852.53|10852.53|10869.85|10869.85|10852.53|10852.53|0
1711012200000|2024-03-21 09:10:00|10851.53|10851.53|10834.97|10834.97|10851.53|10851.53|10834.33|10834.33|0
1711012500000|2024-03-21 09:15:00|10835.28|10835.28|10833.7|10833.7|10842.12|10842.12|10830.81|10830.81|0
1711012800000|2024-03-21 09:20:00|10831.7|10831.7|10833.32|10833.32|10838.8|10838.8|10829.64|10829.64|0
1711013100000|2024-03-21 09:25:00|10832.06|10832.06|10839.98|10839.98|10840.54|10840.54|10829.67|10829.67|0
1711013400000|2024-03-21 09:30:00|10839.66|10839.66|10834.64|10834.64|10839.66|10839.66|10828.08|10828.08|0
1711013700000|2024-03-21 09:35:00|10831.63|10831.63|10834.03|10834.03|10839.05|10839.05|10829.63|10829.63|0
1711014000000|2024-03-21 09:40:00|10835.86|10835.86|10843.22|10843.22|10844.21|10844.21|10832.54|10832.54|0
1711014300000|2024-03-21 09:45:00|10843.85|10843.85|10839.74|10839.74|10851.92|10851.92|10839.74|10839.74|0
1711014600000|2024-03-21 09:50:00|10841.57|10841.57|10841.54|10841.54|10847.3|10847.3|10839.53|10839.53|0
1711014900000|2024-03-21 09:55:00|10842.49|10842.49|10835.92|10835.92|10843.8|10843.8|10834.09|10834.09|0
1711015200000|2024-03-21 10:00:00|10837.75|10837.75|10838.81|10838.81|10840.75|10840.75|10833.85|10833.85|0
1711015500000|2024-03-21 10:05:00|10837.8|10837.8|10836.72|10836.72|10840.55|10840.55|10835.22|10835.22|0
1711015800000|2024-03-21 10:10:00|10836.62|10836.62|10843.9|10843.9|10843.9|10843.9|10834.99|10834.99|0
1711016100000|2024-03-21 10:15:00|10845.72|10845.72|10842.15|10842.15|10845.72|10845.72|10840.14|10840.14|0
1711016400000|2024-03-21 10:20:00|10840.14|10840.14|10830.49|10830.49|10840.14|10840.14|10829.29|10829.29|0
1711016700000|2024-03-21 10:25:00|10830.66|10830.66|10838.36|10838.36|10839.37|10839.37|10827.61|10827.61|0
1711017000000|2024-03-21 10:30:00|10837.36|10837.36|10826.58|10826.58|10837.92|10837.92|10825.57|10825.57|0
1711017300000|2024-03-21 10:35:00|10826.88|10826.88|10823.18|10823.18|10826.88|10826.88|10818.86|10818.86|0
1711017600000|2024-03-21 10:40:00|10824.18|10824.18|10822.81|10822.81|10825.82|10825.82|10822.81|10822.81|0
1711017900000|2024-03-21 10:45:00|10823.12|10823.12|10819.85|10819.85|10824.28|10824.28|10819.85|10819.85|0
1711018200000|2024-03-21 10:50:00|10820.17|10820.17|10825.14|10825.14|10826.14|10826.14|10819.85|10819.85|0
1711018500000|2024-03-21 10:55:00|10826.14|10826.14|10822.08|10822.08|10827.64|10827.64|10818.57|10818.57|0
1711018800000|2024-03-21 11:00:00|10822.2|10822.2|10831.99|10831.99|10833.75|10833.75|10820.44|10820.44|0
1711019100000|2024-03-21 11:05:00|10832.99|10832.99|10843.91|10843.91|10843.91|10843.91|10831.99|10831.99|0
1711019400000|2024-03-21 11:10:00|10840.9|10840.9|10834.06|10834.06|10840.9|10840.9|10831.23|10831.23|0
1711019700000|2024-03-21 11:15:00|10831.05|10831.05|10832.39|10832.39|10833.39|10833.39|10825.47|10825.47|0
1711020000000|2024-03-21 11:20:00|10834.39|10834.39|10826.37|10826.37|10834.69|10834.69|10825.37|10825.37|0
1711020300000|2024-03-21 11:25:00|10827|10827|10825.61|10825.61|10829.95|10829.95|10824.94|10824.94|0
1711020600000|2024-03-21 11:30:00|10827.44|10827.44|10858.09|10858.09|10858.09|10858.09|10827.44|10827.44|0
1711020900000|2024-03-21 11:35:00|10857.09|10857.09|10858.53|10858.53|10867.51|10867.51|10857.09|10857.09|0
1711021200000|2024-03-21 11:40:00|10859.53|10859.53|10858.41|10858.41|10862.13|10862.13|10856.95|10856.95|0
1711021500000|2024-03-21 11:45:00|10857.78|10857.78|10849.33|10849.33|10858.2|10858.2|10846.24|10846.24|0
1711021800000|2024-03-21 11:50:00|10849.65|10849.65|10861.62|10861.62|10861.62|10861.62|10849.14|10849.14|0
1711022100000|2024-03-21 11:55:00|10860.62|10860.62|10863.35|10863.35|10869.76|10869.76|10855.65|10855.65|0
1711022400000|2024-03-21 12:00:00|10862.35|10862.35|10883.84|10883.84|10884.53|10884.53|10862.35|10862.35|0
1711022700000|2024-03-21 12:05:00|10885.67|10885.67|10881.04|10881.04|10889.81|10889.81|10873.7|10873.7|0
1711023000000|2024-03-21 12:10:00|10883.05|10883.05|10892.26|10892.26|10893.26|10893.26|10883.05|10883.05|0
1711023300000|2024-03-21 12:15:00|10893.2|10893.2|10897.47|10897.47|10898.85|10898.85|10891.38|10891.38|0
1711023600000|2024-03-21 12:20:00|10897.37|10897.37|10904.91|10904.91|10904.91|10904.91|10893.54|10893.54|0
1711023900000|2024-03-21 12:25:00|10902.9|10902.9|10908.97|10908.97|10911.52|10911.52|10902.9|10902.9|0
1711024200000|2024-03-21 12:30:00|10910.97|10910.97|10921.77|10921.77|10921.77|10921.77|10909.27|10909.27|0
1711024500000|2024-03-21 12:35:00|10922.77|10922.77|10919.38|10919.38|10926.04|10926.04|10913.61|10913.61|0
1711024800000|2024-03-21 12:40:00|10918.38|10918.38|10907.33|10907.33|10918.38|10918.38|10906.72|10906.72|0
1711025100000|2024-03-21 12:45:00|10909.15|10909.15|10901.28|10901.28|10909.47|10909.47|10898.11|10898.11|0
1711025400000|2024-03-21 12:50:00|10900.28|10900.28|10907.15|10907.15|10909.04|10909.04|10899.14|10899.14|0
1711025700000|2024-03-21 12:55:00|10908.98|10908.98|10896.97|10896.97|10911.93|10911.93|10896.62|10896.62|0
1711026000000|2024-03-21 13:00:00|10891.96|10891.96|10893.12|10893.12|10895.1|10895.1|10882.48|10882.48|0
1711026300000|2024-03-21 13:05:00|10895.12|10895.12|10899.49|10899.49|10903.32|10903.32|10895.12|10895.12|0
1711026600000|2024-03-21 13:10:00|10901.5|10901.5|10910.75|10910.75|10911.38|10911.38|10900.47|10900.47|0
1711026900000|2024-03-21 13:15:00|10910.91|10910.91|10921.68|10921.68|10923.37|10923.37|10908.59|10908.59|0
1711027200000|2024-03-21 13:20:00|10920.67|10920.67|10912.68|10912.68|10926.2|10926.2|10912.68|10912.68|0
1711027500000|2024-03-21 13:25:00|10912.37|10912.37|10925.29|10925.29|10928.3|10928.3|10912.37|10912.37|0
1711027800000|2024-03-21 13:30:00|10925.92|10925.92|10936.29|10936.29|10941.26|10941.26|10923.57|10923.57|0
1711028100000|2024-03-21 13:35:00|10937.3|10937.3|10938.71|10938.71|10945.27|10945.27|10937.3|10937.3|0
1711028400000|2024-03-21 13:40:00|10939.03|10939.03|10928.11|10928.11|10939.85|10939.85|10926.04|10926.04|0
1711028700000|2024-03-21 13:45:00|10927.29|10927.29|10926.48|10926.48|10937.22|10937.22|10924.85|10924.85|0
1711029000000|2024-03-21 13:50:00|10926.18|10926.18|10936.05|10936.05|10941.52|10941.52|10926.18|10926.18|0
1711029300000|2024-03-21 13:55:00|10935.42|10935.42|10927.41|10927.41|10942.9|10942.9|10925.9|10925.9|0
1711029600000|2024-03-21 14:00:00|10927.1|10927.1|10938.25|10938.25|10939.26|10939.26|10926.8|10926.8|0
1711029900000|2024-03-21 14:05:00|10940.26|10940.26|10936.33|10936.33|10949.93|10949.93|10934.74|10934.74|0
1711030200000|2024-03-21 14:10:00|10938.16|10938.16|10924.76|10924.76|10939.85|10939.85|10924.76|10924.76|0
1711030500000|2024-03-21 14:15:00|10926.58|10926.58|10936.2|10936.2|10939.53|10939.53|10926.58|10926.58|0
1711030800000|2024-03-21 14:20:00|10937.2|10937.2|10941.15|10941.15|10946.29|10946.29|10936.2|10936.2|0
1711031100000|2024-03-21 14:25:00|10942.15|10942.15|10946.97|10946.97|10949.98|10949.98|10937.25|10937.25|0
1711031400000|2024-03-21 14:30:00|10946.65|10946.65|10944.4|10944.4|10947.8|10947.8|10943.71|10943.71|0
1711031700000|2024-03-21 14:35:00|10944.71|10944.71|10946.36|10946.36|10951.69|10951.69|10944.71|10944.71|0
1711032000000|2024-03-21 14:40:00|10947.37|10947.37|10964.53|10964.53|10964.78|10964.78|10945.73|10945.73|0
1711032300000|2024-03-21 14:45:00|10964.66|10964.66|10976.56|10976.56|10978.56|10978.56|10964.1|10964.1|0
1711032600000|2024-03-21 14:50:00|10976.24|10976.24|10961|10961|10976.24|10976.24|10961|10961|0
1711032900000|2024-03-21 14:55:00|10959.99|10959.99|10956.81|10956.81|10963.14|10963.14|10954.1|10954.1|0
1711033200000|2024-03-21 15:00:00|10957.13|10957.13|10964.84|10964.84|10968.53|10968.53|10955.81|10955.81|0
1711033500000|2024-03-21 15:05:00|10962.83|10962.83|10960.81|10960.81|10964.15|10964.15|10956.29|10956.29|0
1711033800000|2024-03-21 15:10:00|10960.49|10960.49|10963.7|10963.7|10968.25|10968.25|10960.49|10960.49|0
1711034100000|2024-03-21 15:15:00|10961.88|10961.88|10960.23|10960.23|10965.55|10965.55|10960.23|10960.23|0
1711034400000|2024-03-21 15:20:00|10962.06|10962.06|10966.16|10966.16|10966.16|10966.16|10955.4|10955.4|0
1711034700000|2024-03-21 15:25:00|10966.48|10966.48|10971.94|10971.94|10977.61|10977.61|10966.48|10966.48|0
1711035000000|2024-03-21 15:30:00|10973.77|10973.77|10979.75|10979.75|10979.75|10979.75|10973.77|10973.77|0
1711035300000|2024-03-21 15:35:00|10979.43|10979.43|10980.42|10980.42|10984.33|10984.33|10977.29|10977.29|0
1711035600000|2024-03-21 15:40:00|10982.24|10982.24|10975.13|10975.13|10993.78|10993.78|10975.13|10975.13|0
1711035900000|2024-03-21 15:45:00|10975.38|10975.38|10970.6|10970.6|10975.9|10975.9|10969.24|10969.24|0
1711036200000|2024-03-21 15:50:00|10971.6|10971.6|10973.72|10973.72|10978.25|10978.25|10970.6|10970.6|0
1711036500000|2024-03-21 15:55:00|10971.71|10971.71|10959.34|10959.34|10971.71|10971.71|10959.21|10959.21|0
1711036800000|2024-03-21 16:00:00|10957.51|10957.51|10953.18|10953.18|10957.51|10957.51|10948.22|10948.22|0
1711037100000|2024-03-21 16:05:00|10953.81|10953.81|10937.68|10937.68|10953.81|10953.81|10937.61|10937.61|0
1711037400000|2024-03-21 16:10:00|10938.69|10938.69|10942.21|10942.21|10944.66|10944.66|10936.23|10936.23|0
1711037700000|2024-03-21 16:15:00|10942.08|10942.08|10932.94|10932.94|10942.33|10942.33|10931.94|10931.94|0
1711038000000|2024-03-21 16:20:00|10933.26|10933.26|10933.48|10933.48|10937.76|10937.76|10930.64|10930.64|0
1711038300000|2024-03-21 16:25:00|10931.48|10931.48|10939.46|10939.46|10942.23|10942.23|10929.47|10929.47|0
1711095300000|2024-03-22 08:15:00|10983.96|10983.96|10985.74|10985.74|10989.15|10989.15|10975.86|10975.86|0
1711095600000|2024-03-22 08:20:00|10986.74|10986.74|10991.31|10991.31|10992.58|10992.58|10984.65|10984.65|0
1711095900000|2024-03-22 08:25:00|10993.13|10993.13|11009.64|11009.64|11015.51|11015.51|10993.13|10993.13|0
1711096200000|2024-03-22 08:30:00|11009.31|11009.31|11021.08|11021.08|11021.45|11021.45|11007.73|11007.73|0
1711096500000|2024-03-22 08:35:00|11020.08|11020.08|11026.61|11026.61|11026.61|11026.61|11007.86|11007.86|0
1711096800000|2024-03-22 08:40:00|11024.79|11024.79|10998.17|10998.17|11024.79|11024.79|10998.17|10998.17|0
1711097100000|2024-03-22 08:45:00|10996.17|10996.17|10993.81|10993.81|11000.22|11000.22|10989.79|10989.79|0
1711097400000|2024-03-22 08:50:00|10997.46|10997.46|10987.03|10987.03|11004.75|11004.75|10985.2|10985.2|0
1711097700000|2024-03-22 08:55:00|10988.03|10988.03|10984.14|10984.14|10990.67|10990.67|10982.51|10982.51|0
1711098000000|2024-03-22 09:00:00|10983.14|10983.14|10975.79|10975.79|10984.14|10984.14|10968.32|10968.32|0
1711098300000|2024-03-22 09:05:00|10974.79|10974.79|10983.91|10983.91|10984.91|10984.91|10971.47|10971.47|0
1711098600000|2024-03-22 09:10:00|10982.9|10982.9|10992.71|10992.71|10993.87|10993.87|10980.26|10980.26|0
1711098900000|2024-03-22 09:15:00|10994.03|10994.03|10986.87|10986.87|10996.95|10996.95|10981.54|10981.54|0
1711099200000|2024-03-22 09:20:00|10988.69|10988.69|10999.4|10999.4|11007.16|11007.16|10988.69|10988.69|0
1711099500000|2024-03-22 09:25:00|10999.1|10999.1|11011.28|11011.28|11011.35|11011.35|10998.79|10998.79|0
1711099800000|2024-03-22 09:30:00|11011.53|11011.53|11018.31|11018.31|11029.61|11029.61|11011.53|11011.53|0
1711100100000|2024-03-22 09:35:00|11018|11018|11016.31|11016.31|11023.18|11023.18|11016.31|11016.31|0
1711100400000|2024-03-22 09:40:00|11015.62|11015.62|11018.73|11018.73|11018.73|11018.73|11013.52|11013.52|0
1711100700000|2024-03-22 09:45:00|11018.42|11018.42|11028.24|11028.24|11028.24|11028.24|11012.09|11012.09|0
1711101000000|2024-03-22 09:50:00|11029.25|11029.25|11018.41|11018.41|11036.48|11036.48|11018.41|11018.41|0
1711101300000|2024-03-22 09:55:00|11016.59|11016.59|11022.49|11022.49|11025.63|11025.63|11016.59|11016.59|0
1711101600000|2024-03-22 10:00:00|11022.8|11022.8|11028.36|11028.36|11037.19|11037.19|11022.8|11022.8|0
1711101900000|2024-03-22 10:05:00|11026.53|11026.53|11024.47|11024.47|11028.99|11028.99|11021.51|11021.51|0
1711102200000|2024-03-22 10:10:00|11024.72|11024.72|11030.17|11030.17|11032.95|11032.95|11021.21|11021.21|0
1711102500000|2024-03-22 10:15:00|11030.05|11030.05|11022.9|11022.9|11030.05|11030.05|11019.89|11019.89|0
1711102800000|2024-03-22 10:20:00|11023.21|11023.21|11015.92|11015.92|11024.9|11024.9|11015.92|11015.92|0
1711103100000|2024-03-22 10:25:00|11015.67|11015.67|11013.43|11013.43|11017.62|11017.62|11009.15|11009.15|0
1711103400000|2024-03-22 10:30:00|11013.12|11013.12|11010.75|11010.75|11013.24|11013.24|11009.78|11009.78|0
1711103700000|2024-03-22 10:35:00|11010.87|11010.87|11007.96|11007.96|11013.02|11013.02|11007.96|11007.96|0
1711104000000|2024-03-22 10:40:00|11008.96|11008.96|11012.97|11012.97|11012.97|11012.97|11008.96|11008.96|0
1711104300000|2024-03-22 10:45:00|11009.32|11009.32|11011.74|11011.74|11012.45|11012.45|11007.5|11007.5|0
1711104600000|2024-03-22 10:50:00|11009.91|11009.91|11006.74|11006.74|11013.25|11013.25|11001.9|11001.9|0
1711104900000|2024-03-22 10:55:00|11006.42|11006.42|11003.19|11003.19|11008.53|11008.53|11002.74|11002.74|0
1711105200000|2024-03-22 11:00:00|11004.19|11004.19|10991.33|10991.33|11004.19|11004.19|10990.46|10990.46|0
1711105500000|2024-03-22 11:05:00|10991.2|10991.2|10990.76|10990.76|10992.08|10992.08|10990.08|10990.08|0
1711105800000|2024-03-22 11:10:00|10988.94|10988.94|10978.35|10978.35|10988.94|10988.94|10975.54|10975.54|0
1711106100000|2024-03-22 11:15:00|10978.65|10978.65|10980.15|10980.15|10981.15|10981.15|10978.32|10978.32|0
1711106400000|2024-03-22 11:20:00|10978.32|10978.32|10974.08|10974.08|10978.32|10978.32|10974.08|10974.08|0
1711106700000|2024-03-22 11:25:00|10973.08|10973.08|10967.76|10967.76|10973.08|10973.08|10966.76|10966.76|0
1711107000000|2024-03-22 11:30:00|10968.08|10968.08|10963.07|10963.07|10968.08|10968.08|10961.06|10961.06|0
1711107300000|2024-03-22 11:35:00|10964.89|10964.89|10960.34|10960.34|10964.89|10964.89|10958.34|10958.34|0
1711107600000|2024-03-22 11:40:00|10959.34|10959.34|10964.99|10964.99|10967|10967|10956.1|10956.1|0
1711107900000|2024-03-22 11:45:00|10968|10968|10962.13|10962.13|10970.01|10970.01|10962.13|10962.13|0
1711108200000|2024-03-22 11:50:00|10963.95|10963.95|10961.84|10961.84|10963.95|10963.95|10955.24|10955.24|0
1711108500000|2024-03-22 11:55:00|10962.84|10962.84|10941.23|10941.23|10963.03|10963.03|10941.23|10941.23|0
1711108800000|2024-03-22 12:00:00|10941.11|10941.11|10928.97|10928.97|10941.11|10941.11|10926.96|10926.96|0
1711109100000|2024-03-22 12:05:00|10927.97|10927.97|10935.28|10935.28|10939.42|10939.42|10927.65|10927.65|0
1711109400000|2024-03-22 12:10:00|10934.27|10934.27|10926.82|10926.82|10934.9|10934.9|10926.32|10926.32|0
1711109700000|2024-03-22 12:15:00|10927.82|10927.82|10932.25|10932.25|10933.59|10933.59|10927.82|10927.82|0
1711110000000|2024-03-22 12:20:00|10939.56|10939.56|10941.79|10941.79|10941.79|10941.79|10935.89|10935.89|0
1711110300000|2024-03-22 12:25:00|10940.79|10940.79|10947.13|10947.13|10947.13|10947.13|10937.13|10937.13|0
1711110600000|2024-03-22 12:30:00|10946.12|10946.12|10958.64|10958.64|10959.52|10959.52|10942.29|10942.29|0
1711110900000|2024-03-22 12:35:00|10956.63|10956.63|10958.85|10958.85|10958.85|10958.85|10951.48|10951.48|0
1711111200000|2024-03-22 12:40:00|10959.85|10959.85|10958.03|10958.03|10963.16|10963.16|10958.03|10958.03|0
1711111500000|2024-03-22 12:45:00|10957.71|10957.71|10962.06|10962.06|10963.28|10963.28|10952.75|10952.75|0
1711111800000|2024-03-22 12:50:00|10961.06|10961.06|10956.99|10956.99|10963.25|10963.25|10956.99|10956.99|0
1711112100000|2024-03-22 12:55:00|10956.67|10956.67|10955.73|10955.73|10959.68|10959.68|10955.73|10955.73|0
1711112400000|2024-03-22 13:00:00|10954.73|10954.73|10949.2|10949.2|10958.82|10958.82|10949.2|10949.2|0
1711112700000|2024-03-22 13:05:00|10950.21|10950.21|10949.97|10949.97|10951.91|10951.91|10946.96|10946.96|0
1711113000000|2024-03-22 13:10:00|10947.76|10947.76|10952.19|10952.19|10952.5|10952.5|10947.1|10947.1|0
1711113300000|2024-03-22 13:15:00|10956.2|10956.2|10950.73|10950.73|10961.47|10961.47|10950.73|10950.73|0
1711113600000|2024-03-22 13:20:00|10950.61|10950.61|10948.23|10948.23|10951.87|10951.87|10945.22|10945.22|0
1711113900000|2024-03-22 13:25:00|10948.36|10948.36|10957.96|10957.96|10957.96|10957.96|10947.99|10947.99|0
1711114200000|2024-03-22 13:30:00|10956.95|10956.95|10978.68|10978.68|10978.68|10978.68|10956.95|10956.95|0
1711114500000|2024-03-22 13:35:00|10978.99|10978.99|11001.02|11001.02|11001.08|11001.08|10978.99|10978.99|0
1711114800000|2024-03-22 13:40:00|11001.96|11001.96|10997.69|10997.69|11007.74|11007.74|10994.68|10994.68|0
1711115100000|2024-03-22 13:45:00|10995.87|10995.87|10999.25|10999.25|11001.25|11001.25|10994.86|10994.86|0
1711115400000|2024-03-22 13:50:00|10998.93|10998.93|11001.18|11001.18|11007.83|11007.83|10998.93|10998.93|0
1711115700000|2024-03-22 13:55:00|11002.18|11002.18|10989.81|10989.81|11002.18|11002.18|10989.81|10989.81|0
1711116000000|2024-03-22 14:00:00|10991.81|10991.81|11000.07|11000.07|11000.07|11000.07|10988.85|10988.85|0
1711116300000|2024-03-22 14:05:00|10999.07|10999.07|11008.21|11008.21|11008.21|11008.21|10997.24|10997.24|0
1711116600000|2024-03-22 14:10:00|11006.21|11006.21|10986.15|10986.15|11006.21|11006.21|10984.14|10984.14|0
1711116900000|2024-03-22 14:15:00|10985.51|10985.51|10973.14|10973.14|10985.51|10985.51|10962.05|10962.05|0
1711117200000|2024-03-22 14:20:00|10972.14|10972.14|10978.08|10978.08|10986.24|10986.24|10972.14|10972.14|0
1711117500000|2024-03-22 14:25:00|10979.91|10979.91|10989.89|10989.89|10990.58|10990.58|10976.46|10976.46|0
1711117800000|2024-03-22 14:30:00|10988.89|10988.89|10989.77|10989.77|10996.24|10996.24|10986.06|10986.06|0
1711118100000|2024-03-22 14:35:00|10987.77|10987.77|10990.77|10990.77|10998.23|10998.23|10986.39|10986.39|0
1711118400000|2024-03-22 14:40:00|10991.77|10991.77|10985.87|10985.87|10991.83|10991.83|10985.68|10985.68|0
1711118700000|2024-03-22 14:45:00|10985.71|10985.71|10993.79|10993.79|10994.8|10994.8|10985.01|10985.01|0
1711119000000|2024-03-22 14:50:00|10994.11|10994.11|10998.42|10998.42|11000.74|11000.74|10994.11|10994.11|0
1711119300000|2024-03-22 14:55:00|10998.11|10998.11|11002.74|11002.74|11003.05|11003.05|10996.29|10996.29|0
1711119600000|2024-03-22 15:00:00|11001.73|11001.73|11009.86|11009.86|11014.55|11014.55|11001.73|11001.73|0
1711119900000|2024-03-22 15:05:00|11011.68|11011.68|11019.59|11019.59|11026.43|11026.43|11011.68|11011.68|0
1711120200000|2024-03-22 15:10:00|11018.59|11018.59|11036.74|11036.74|11038.44|11038.44|11018.59|11018.59|0
1711120500000|2024-03-22 15:15:00|11037.74|11037.74|11034.01|11034.01|11037.74|11037.74|11031.41|11031.41|0
1711120800000|2024-03-22 15:20:00|11033.84|11033.84|11036.15|11036.15|11040.9|11040.9|11033.84|11033.84|0
1711121100000|2024-03-22 15:25:00|11036.46|11036.46|11032.51|11032.51|11038.17|11038.17|11030.5|11030.5|0
1711121400000|2024-03-22 15:30:00|11033.51|11033.51|11030.17|11030.17|11033.51|11033.51|11027.03|11027.03|0
1711121700000|2024-03-22 15:35:00|11029.17|11029.17|11015.58|11015.58|11029.17|11029.17|11015.58|11015.58|0
1711122000000|2024-03-22 15:40:00|11015.89|11015.89|11016.35|11016.35|11022.24|11022.24|11012.2|11012.2|0
1711122300000|2024-03-22 15:45:00|11015.34|11015.34|11012.23|11012.23|11019.67|11019.67|11010.24|11010.24|0
1711122600000|2024-03-22 15:50:00|11013.23|11013.23|11016.55|11016.55|11021.95|11021.95|11013.23|11013.23|0
1711122900000|2024-03-22 15:55:00|11015.55|11015.55|11010.4|11010.4|11017.37|11017.37|11010.4|11010.4|0
1711123200000|2024-03-22 16:00:00|11009.4|11009.4|11017.94|11017.94|11018.87|11018.87|11009.4|11009.4|0
1711123500000|2024-03-22 16:05:00|11018.94|11018.94|11005.91|11005.91|11019.95|11019.95|11004.95|11004.95|0
1711123800000|2024-03-22 16:10:00|11008.92|11008.92|11006.55|11006.55|11012.24|11012.24|11001.9|11001.9|0
1711124100000|2024-03-22 16:15:00|11006.25|11006.25|11014.92|11014.92|11014.92|11014.92|11005.68|11005.68|0
1711124400000|2024-03-22 16:20:00|11015.09|11015.09|11015.73|11015.73|11017.56|11017.56|11009.44|11009.44|0
1711124700000|2024-03-22 16:25:00|11015.42|11015.42|11008.11|11008.11|11016.17|11016.17|11003.97|11003.97|0
1711354500000|2024-03-25 08:15:00|11038.51|11038.51|11054.06|11054.06|11056.07|11056.07|11038.51|11038.51|0
1711354800000|2024-03-25 08:20:00|11053.43|11053.43|11037.25|11037.25|11053.43|11053.43|11037.25|11037.25|0
1711355100000|2024-03-25 08:25:00|11035.42|11035.42|11033.5|11033.5|11037.8|11037.8|11028.49|11028.49|0
1711355400000|2024-03-25 08:30:00|11035.33|11035.33|11041.52|11041.52|11041.52|11041.52|11029.27|11029.27|0
1711355700000|2024-03-25 08:35:00|11043.34|11043.34|11030.23|11030.23|11043.66|11043.66|11025.89|11025.89|0
1711356000000|2024-03-25 08:40:00|11031.23|11031.23|11018.35|11018.35|11031.86|11031.86|11018.35|11018.35|0
1711356300000|2024-03-25 08:45:00|11018.03|11018.03|11014.64|11014.64|11023.04|11023.04|11014.09|11014.09|0
1711356600000|2024-03-25 08:50:00|11016.46|11016.46|11016.34|11016.34|11019.99|11019.99|11007.68|11007.68|0
1711356900000|2024-03-25 08:55:00|11016.01|11016.01|11014.78|11014.78|11019.02|11019.02|11010.22|11010.22|0
1711357200000|2024-03-25 09:00:00|11014.66|11014.66|11023.98|11023.98|11024.23|11024.23|11012.95|11012.95|0
1711357500000|2024-03-25 09:05:00|11025.99|11025.99|11021.03|11021.03|11026.5|11026.5|11021.03|11021.03|0
1711357800000|2024-03-25 09:10:00|11019.2|11019.2|11024.85|11024.85|11028.23|11028.23|11017.37|11017.37|0
1711358100000|2024-03-25 09:15:00|11024.53|11024.53|11016.8|11016.8|11026.18|11026.18|11015.8|11015.8|0
1711358400000|2024-03-25 09:20:00|11018.63|11018.63|11014|11014|11022.58|11022.58|11014|11014|0
1711358700000|2024-03-25 09:25:00|11015.83|11015.83|11016.33|11016.33|11018.48|11018.48|11014|11014|0
1711359000000|2024-03-25 09:30:00|11015.33|11015.33|11011.53|11011.53|11015.33|11015.33|11007.88|11007.88|0
1711359300000|2024-03-25 09:35:00|11010.52|11010.52|11014.51|11014.51|11017.58|11017.58|11006.82|11006.82|0
1711359600000|2024-03-25 09:40:00|11016.51|11016.51|11008.52|11008.52|11019.63|11019.63|11008.52|11008.52|0
1711359900000|2024-03-25 09:45:00|11006.52|11006.52|11010.14|11010.14|11011.35|11011.35|11006.52|11006.52|0
1711360200000|2024-03-25 09:50:00|11008.31|11008.31|11008.36|11008.36|11009.32|11009.32|11007.18|11007.18|0
1711360500000|2024-03-25 09:55:00|11007.35|11007.35|11006.2|11006.2|11007.67|11007.67|11000.41|11000.41|0
1711360800000|2024-03-25 10:00:00|11005.57|11005.57|10992.05|10992.05|11005.57|11005.57|10992.05|10992.05|0
1711361100000|2024-03-25 10:05:00|10991.88|10991.88|10993.16|10993.16|10993.16|10993.16|10986.12|10986.12|0
1711361400000|2024-03-25 10:10:00|10992.16|10992.16|10996.35|10996.35|11000.81|11000.81|10992.16|10992.16|0
1711361700000|2024-03-25 10:15:00|10996.66|10996.66|10994.97|10994.97|10999.94|10999.94|10994.97|10994.97|0
1711362000000|2024-03-25 10:20:00|10993.97|10993.97|11000.07|11000.07|11001.07|11001.07|10993.04|10993.04|0
1711362300000|2024-03-25 10:25:00|10999.77|10999.77|10991.82|10991.82|10999.77|10999.77|10991.34|10991.34|0
1711362600000|2024-03-25 10:30:00|10992.13|10992.13|10992.12|10992.12|10994.96|10994.96|10990.31|10990.31|0
1711362900000|2024-03-25 10:35:00|10990.29|10990.29|10989.08|10989.08|10992.43|10992.43|10988.08|10988.08|0
1711363200000|2024-03-25 10:40:00|10991.09|10991.09|10991.98|10991.98|10992.41|10992.41|10991.09|10991.09|0
1711363500000|2024-03-25 10:45:00|10989.97|10989.97|10986.51|10986.51|10989.97|10989.97|10986.51|10986.51|0
1711363800000|2024-03-25 10:50:00|10986.2|10986.2|10988.02|10988.02|10989.85|10989.85|10985.2|10985.2|0
1711364100000|2024-03-25 10:55:00|10987.9|10987.9|10977.59|10977.59|10987.9|10987.9|10977.59|10977.59|0
1711364400000|2024-03-25 11:00:00|10978.59|10978.59|10975.91|10975.91|10982.24|10982.24|10974.08|10974.08|0
1711364700000|2024-03-25 11:05:00|10975.61|10975.61|10975.34|10975.34|10979.69|10979.69|10974.99|10974.99|0
1711365000000|2024-03-25 11:10:00|10974.33|10974.33|10981.76|10981.76|10981.96|10981.96|10973.08|10973.08|0
1711365300000|2024-03-25 11:15:00|10983.59|10983.59|10981.84|10981.84|10984.8|10984.8|10981.84|10981.84|0
1711365600000|2024-03-25 11:20:00|10982.84|10982.84|10980.16|10980.16|10983.85|10983.85|10980.16|10980.16|0
1711365900000|2024-03-25 11:25:00|10978.33|10978.33|10977.77|10977.77|10979.59|10979.59|10975.96|10975.96|0
1711366200000|2024-03-25 11:30:00|10978.01|10978.01|10979.96|10979.96|10982.98|10982.98|10977.51|10977.51|0
1711366500000|2024-03-25 11:35:00|10980.59|10980.59|10981.58|10981.58|10984.67|10984.67|10980.59|10980.59|0
1711366800000|2024-03-25 11:40:00|10981.26|10981.26|10987.61|10987.61|10987.61|10987.61|10980.13|10980.13|0
1711367100000|2024-03-25 11:45:00|10987.29|10987.29|10992.74|10992.74|10992.74|10992.74|10987.29|10987.29|0
1711367400000|2024-03-25 11:50:00|10992.5|10992.5|10992.6|10992.6|10992.85|10992.85|10990.49|10990.49|0
1711367700000|2024-03-25 11:55:00|10992.44|10992.44|10990.74|10990.74|10994.14|10994.14|10990.74|10990.74|0
1711368000000|2024-03-25 12:00:00|10989.73|10989.73|10982.09|10982.09|10989.73|10989.73|10979.16|10979.16|0
1711368300000|2024-03-25 12:05:00|10983.91|10983.91|10989.54|10989.54|10992.22|10992.22|10983.6|10983.6|0
1711368600000|2024-03-25 12:10:00|10991.37|10991.37|10990.16|10990.16|10992.99|10992.99|10990.16|10990.16|0
1711368900000|2024-03-25 12:15:00|10988.33|10988.33|10983.16|10983.16|10988.33|10988.33|10973.39|10973.39|0
1711369200000|2024-03-25 12:20:00|10984.16|10984.16|10984.64|10984.64|10984.64|10984.64|10982.16|10982.16|0
1711369500000|2024-03-25 12:25:00|10986.46|10986.46|10984.53|10984.53|10986.46|10986.46|10984.53|10984.53|0
1711369800000|2024-03-25 12:30:00|10982.52|10982.52|10979.03|10979.03|10985.54|10985.54|10975.2|10975.2|0
1711370100000|2024-03-25 12:35:00|10980.03|10980.03|10978.85|10978.85|10981.03|10981.03|10975.19|10975.19|0
1711370400000|2024-03-25 12:40:00|10980.67|10980.67|10987.4|10987.4|10987.4|10987.4|10980.48|10980.48|0
1711370700000|2024-03-25 12:45:00|10991.05|10991.05|10981.75|10981.75|10995.19|10995.19|10981.75|10981.75|0
1711371000000|2024-03-25 12:50:00|10981.44|10981.44|10978.08|10978.08|10983.27|10983.27|10976.26|10976.26|0
1711371300000|2024-03-25 12:55:00|10977.78|10977.78|10976.22|10976.22|10977.78|10977.78|10975.05|10975.05|0
1711371600000|2024-03-25 13:00:00|10976.34|10976.34|10966.32|10966.32|10979.61|10979.61|10966.32|10966.32|0
1711371900000|2024-03-25 13:05:00|10965.32|10965.32|10954.18|10954.18|10967.07|10967.07|10954.18|10954.18|0
1711372200000|2024-03-25 13:10:00|10954.5|10954.5|10964.49|10964.49|10964.49|10964.49|10954.5|10954.5|0
1711372500000|2024-03-25 13:15:00|10966.32|10966.32|10973.55|10973.55|10973.55|10973.55|10966.32|10966.32|0
1711372800000|2024-03-25 13:20:00|10974.55|10974.55|10984.06|10984.06|10985.53|10985.53|10974.55|10974.55|0
1711373100000|2024-03-25 13:25:00|10984.18|10984.18|10984.3|10984.3|10988.31|10988.31|10984.18|10984.18|0
1711373400000|2024-03-25 13:30:00|10986.13|10986.13|10976.38|10976.38|10990.96|10990.96|10974.56|10974.56|0
1711373700000|2024-03-25 13:35:00|10976.07|10976.07|10968.73|10968.73|10981.67|10981.67|10968.73|10968.73|0
1711374000000|2024-03-25 13:40:00|10966.91|10966.91|10963.31|10963.31|10966.91|10966.91|10960.43|10960.43|0
1711374300000|2024-03-25 13:45:00|10963|10963|10957.01|10957.01|10964|10964|10953.3|10953.3|0
1711374600000|2024-03-25 13:50:00|10958.02|10958.02|10966.17|10966.17|10970.32|10970.32|10952.43|10952.43|0
1711374900000|2024-03-25 13:55:00|10967.17|10967.17|10964.55|10964.55|10967.17|10967.17|10961.6|10961.6|0
1711375200000|2024-03-25 14:00:00|10966.38|10966.38|10982.44|10982.44|10982.44|10982.44|10965.38|10965.38|0
1711375500000|2024-03-25 14:05:00|10983.45|10983.45|10995.24|10995.24|10995.24|10995.24|10983.45|10983.45|0
1711375800000|2024-03-25 14:10:00|10996.56|10996.56|11002.89|11002.89|11006.86|11006.86|10996.56|10996.56|0
1711376100000|2024-03-25 14:15:00|11002.58|11002.58|11009.39|11009.39|11009.49|11009.49|11000.08|11000.08|0
1711376400000|2024-03-25 14:20:00|11005.74|11005.74|11013.39|11013.39|11013.39|11013.39|11005.74|11005.74|0
1711376700000|2024-03-25 14:25:00|11011.57|11011.57|11008.2|11008.2|11011.57|11011.57|11004.03|11004.03|0
1711377000000|2024-03-25 14:30:00|11008.04|11008.04|11006.09|11006.09|11008.04|11008.04|11003.38|11003.38|0
1711377300000|2024-03-25 14:35:00|11005.77|11005.77|11005.15|11005.15|11008.42|11008.42|11002.56|11002.56|0
1711377600000|2024-03-25 14:40:00|11005.27|11005.27|11009|11009|11010.33|11010.33|11005.2|11005.2|0
1711377900000|2024-03-25 14:45:00|11008.7|11008.7|11007.25|11007.25|11012.75|11012.75|11006.08|11006.08|0
1711378200000|2024-03-25 14:50:00|11009.08|11009.08|11009.97|11009.97|11012.3|11012.3|11007.47|11007.47|0
1711378500000|2024-03-25 14:55:00|11011.8|11011.8|11009.4|11009.4|11011.8|11011.8|11008.23|11008.23|0
1711378800000|2024-03-25 15:00:00|11011.22|11011.22|11009.02|11009.02|11016.69|11016.69|11009.02|11009.02|0
1711379100000|2024-03-25 15:05:00|11010.03|11010.03|11018.98|11018.98|11020.81|11020.81|11009.72|11009.72|0
1711379400000|2024-03-25 15:10:00|11017.15|11017.15|11012.3|11012.3|11017.15|11017.15|11010.48|11010.48|0
1711379700000|2024-03-25 15:15:00|11011.3|11011.3|11012.26|11012.26|11012.3|11012.3|11010.3|11010.3|0
1711380000000|2024-03-25 15:20:00|11010.44|11010.44|11015.87|11015.87|11020.05|11020.05|11010.44|11010.44|0
1711380300000|2024-03-25 15:25:00|11015.71|11015.71|11018.22|11018.22|11019.23|11019.23|11013.25|11013.25|0
1711380600000|2024-03-25 15:30:00|11019.23|11019.23|11019.03|11019.03|11019.91|11019.91|11014.26|11014.26|0
1711380900000|2024-03-25 15:35:00|11018.73|11018.73|11017.61|11017.61|11020.86|11020.86|11017.61|11017.61|0
1711381200000|2024-03-25 15:40:00|11015.6|11015.6|11009.44|11009.44|11015.6|11015.6|11008.12|11008.12|0
1711381500000|2024-03-25 15:45:00|11010.44|11010.44|11010.74|11010.74|11012.57|11012.57|11008.91|11008.91|0
1711381800000|2024-03-25 15:50:00|11009.74|11009.74|11008.59|11008.59|11011.1|11011.1|11007.45|11007.45|0
1711382100000|2024-03-25 15:55:00|11008.29|11008.29|11010.29|11010.29|11012.11|11012.11|11006.28|11006.28|0
1711382400000|2024-03-25 16:00:00|11010.12|11010.12|11014.75|11014.75|11017.62|11017.62|11009.96|11009.96|0
1711382700000|2024-03-25 16:05:00|11016.58|11016.58|11017.3|11017.3|11018.9|11018.9|11014.75|11014.75|0
1711383000000|2024-03-25 16:10:00|11018.3|11018.3|11018.76|11018.76|11021.13|11021.13|11017.3|11017.3|0
1711383300000|2024-03-25 16:15:00|11019.76|11019.76|11013.12|11013.12|11024.09|11024.09|11013.12|11013.12|0
1711383600000|2024-03-25 16:20:00|11012.12|11012.12|11008.86|11008.86|11015.25|11015.25|11008.05|11008.05|0
1711383900000|2024-03-25 16:25:00|11009.86|11009.86|11006.1|11006.1|11014.37|11014.37|11002.86|11002.86|0
1711440900000|2024-03-26 08:15:00|11077.86|11077.86|11086.81|11086.81|11090.91|11090.91|11074.15|11074.15|0
1711441200000|2024-03-26 08:20:00|11081.79|11081.79|11078.4|11078.4|11094.42|11094.42|11076.55|11076.55|0
1711441500000|2024-03-26 08:25:00|11074.39|11074.39|11102.29|11102.29|11102.29|11102.29|11074.39|11074.39|0
1711441800000|2024-03-26 08:30:00|11103.29|11103.29|11079.97|11079.97|11105.52|11105.52|11079.97|11079.97|0
1711442100000|2024-03-26 08:35:00|11078.15|11078.15|11088.03|11088.03|11092.04|11092.04|11075.14|11075.14|0
1711442400000|2024-03-26 08:40:00|11085.02|11085.02|11099.25|11099.25|11099.25|11099.25|11062|11062|0
1711442700000|2024-03-26 08:45:00|11096.24|11096.24|11093.66|11093.66|11097.25|11097.25|11090.77|11090.77|0
1711443000000|2024-03-26 08:50:00|11094.67|11094.67|11094.49|11094.49|11099.64|11099.64|11094.49|11094.49|0
1711443300000|2024-03-26 08:55:00|11095.5|11095.5|11088.29|11088.29|11095.51|11095.51|11086.29|11086.29|0
1711443600000|2024-03-26 09:00:00|11089.3|11089.3|11073.68|11073.68|11089.3|11089.3|11066.66|11066.66|0
1711443900000|2024-03-26 09:05:00|11074|11074|11079.78|11079.78|11087.99|11087.99|11074|11074|0
1711444200000|2024-03-26 09:10:00|11080.18|11080.18|11080.31|11080.31|11087.85|11087.85|11079.31|11079.31|0
1711444500000|2024-03-26 09:15:00|11077.3|11077.3|11082.92|11082.92|11089.4|11089.4|11077.3|11077.3|0
1711444800000|2024-03-26 09:20:00|11083.92|11083.92|11087.52|11087.52|11087.52|11087.52|11080.01|11080.01|0
1711445100000|2024-03-26 09:25:00|11088.12|11088.12|11096.03|11096.03|11097.24|11097.24|11088.12|11088.12|0
1711445400000|2024-03-26 09:30:00|11097.86|11097.86|11099.38|11099.38|11109.86|11109.86|11097.86|11097.86|0
1711445700000|2024-03-26 09:35:00|11099.68|11099.68|11086.97|11086.97|11099.68|11099.68|11086.97|11086.97|0
1711446000000|2024-03-26 09:40:00|11089.98|11089.98|11095.19|11095.19|11096.19|11096.19|11089.98|11089.98|0
1711446300000|2024-03-26 09:45:00|11094.89|11094.89|11087.52|11087.52|11096.29|11096.29|11085.4|11085.4|0
1711446600000|2024-03-26 09:50:00|11086.52|11086.52|11085.32|11085.32|11088.53|11088.53|11080.1|11080.1|0
1711446900000|2024-03-26 09:55:00|11085.95|11085.95|11087.62|11087.62|11091.25|11091.25|11085.25|11085.25|0
1711447200000|2024-03-26 10:00:00|11089.62|11089.62|11094.79|11094.79|11095.67|11095.67|11086.19|11086.19|0
1711447500000|2024-03-26 10:05:00|11095.09|11095.09|11086.93|11086.93|11095.09|11095.09|11085.93|11085.93|0
1711447800000|2024-03-26 10:10:00|11088.25|11088.25|11064.43|11064.43|11088.25|11088.25|11064.43|11064.43|0
1711448100000|2024-03-26 10:15:00|11065.34|11065.34|11055.95|11055.95|11065.34|11065.34|11051.93|11051.93|0
1711448400000|2024-03-26 10:20:00|11057.77|11057.77|11063.86|11063.86|11063.86|11063.86|11057.67|11057.67|0
1711448700000|2024-03-26 10:25:00|11065.68|11065.68|11060.85|11060.85|11065.68|11065.68|11058.41|11058.41|0
1711449000000|2024-03-26 10:30:00|11060.55|11060.55|11064.06|11064.06|11064.23|11064.23|11060.25|11060.25|0
1711449300000|2024-03-26 10:35:00|11064.19|11064.19|11064.05|11064.05|11067.01|11067.01|11062.18|11062.18|0
1711449600000|2024-03-26 10:40:00|11065.87|11065.87|11062.29|11062.29|11065.87|11065.87|11058.14|11058.14|0
1711449900000|2024-03-26 10:45:00|11063.29|11063.29|11072.54|11072.54|11074.14|11074.14|11063.29|11063.29|0
1711450200000|2024-03-26 10:50:00|11070.71|11070.71|11067.16|11067.16|11070.71|11070.71|11065.05|11065.05|0
1711450500000|2024-03-26 10:55:00|11067.76|11067.76|11065.81|11065.81|11069.93|11069.93|11065.02|11065.02|0
1711450800000|2024-03-26 11:00:00|11065.69|11065.69|11061.13|11061.13|11065.86|11065.86|11059.07|11059.07|0
1711451100000|2024-03-26 11:05:00|11061.33|11061.33|11072.12|11072.12|11072.42|11072.42|11061.33|11061.33|0
1711451400000|2024-03-26 11:10:00|11073.12|11073.12|11074.64|11074.64|11074.69|11074.69|11070.86|11070.86|0
1711451700000|2024-03-26 11:15:00|11074.54|11074.54|11076.81|11076.81|11077.5|11077.5|11074.54|11074.54|0
1711452000000|2024-03-26 11:20:00|11075.81|11075.81|11069.89|11069.89|11076.5|11076.5|11068.89|11068.89|0
1711452300000|2024-03-26 11:25:00|11071.72|11071.72|11071.61|11071.61|11072.53|11072.53|11066.89|11066.89|0
1711452600000|2024-03-26 11:30:00|11070.61|11070.61|11070.44|11070.44|11073.07|11073.07|11066.96|11066.96|0
1711452900000|2024-03-26 11:35:00|11070.76|11070.76|11080.75|11080.75|11082.58|11082.58|11070.6|11070.6|0
1711453200000|2024-03-26 11:40:00|11081|11081|11079.63|11079.63|11083.76|11083.76|11079.63|11079.63|0
1711453500000|2024-03-26 11:45:00|11079.31|11079.31|11078.53|11078.53|11079.31|11079.31|11071.54|11071.54|0
1711453800000|2024-03-26 11:50:00|11078.21|11078.21|11082.85|11082.85|11084.91|11084.91|11078.21|11078.21|0
1711454100000|2024-03-26 11:55:00|11083.86|11083.86|11083.66|11083.66|11084.86|11084.86|11082.66|11082.66|0
1711454400000|2024-03-26 12:00:00|11083.35|11083.35|11082.86|11082.86|11083.35|11083.35|11079.34|11079.34|0
1711454700000|2024-03-26 12:05:00|11081.85|11081.85|11073.83|11073.83|11081.85|11081.85|11073.83|11073.83|0
1711455000000|2024-03-26 12:10:00|11076.84|11076.84|11087.11|11087.11|11087.11|11087.11|11076.84|11076.84|0
1711455300000|2024-03-26 12:15:00|11088.93|11088.93|11082.48|11082.48|11088.93|11088.93|11082.48|11082.48|0
1711455600000|2024-03-26 12:20:00|11082.79|11082.79|11088.9|11088.9|11088.9|11088.9|11079.76|11079.76|0
1711455900000|2024-03-26 12:25:00|11086.9|11086.9|11085.37|11085.37|11088.57|11088.57|11083.06|11083.06|0
1711456200000|2024-03-26 12:30:00|11085.07|11085.07|11073.98|11073.98|11085.27|11085.27|11073.98|11073.98|0
1711456500000|2024-03-26 12:35:00|11075.81|11075.81|11071.33|11071.33|11075.81|11075.81|11070.97|11070.97|0
1711456800000|2024-03-26 12:40:00|11071.21|11071.21|11069.13|11069.13|11073.21|11073.21|11069.13|11069.13|0
1711457100000|2024-03-26 12:45:00|11068.82|11068.82|11069.78|11069.78|11070.78|11070.78|11066.4|11066.4|0
1711457400000|2024-03-26 12:50:00|11068.78|11068.78|11078.49|11078.49|11078.49|11078.49|11068.78|11068.78|0
1711457700000|2024-03-26 12:55:00|11077.49|11077.49|11081.52|11081.52|11081.52|11081.52|11077.49|11077.49|0
1711458000000|2024-03-26 13:00:00|11080.51|11080.51|11080.03|11080.03|11080.51|11080.51|11077.5|11077.5|0
1711458300000|2024-03-26 13:05:00|11081.03|11081.03|11088.49|11088.49|11088.49|11088.49|11081.03|11081.03|0
1711458600000|2024-03-26 13:10:00|11088.19|11088.19|11082.76|11082.76|11091.89|11091.89|11082.76|11082.76|0
1711458900000|2024-03-26 13:15:00|11082.13|11082.13|11071.62|11071.62|11083.13|11083.13|11067.71|11067.71|0
1711459200000|2024-03-26 13:20:00|11073.44|11073.44|11081.81|11081.81|11083.03|11083.03|11069.43|11069.43|0
1711459500000|2024-03-26 13:25:00|11079.98|11079.98|11072.9|11072.9|11079.98|11079.98|11070.89|11070.89|0
1711459800000|2024-03-26 13:30:00|11072.58|11072.58|11070.09|11070.09|11076.1|11076.1|11066.3|11066.3|0
1711460100000|2024-03-26 13:35:00|11069.08|11069.08|11065.49|11065.49|11073.85|11073.85|11063.49|11063.49|0
1711460400000|2024-03-26 13:40:00|11066.44|11066.44|11069.07|11069.07|11073.92|11073.92|11062.73|11062.73|0
1711460700000|2024-03-26 13:45:00|11069.37|11069.37|11078.6|11078.6|11078.6|11078.6|11067.74|11067.74|0
1711461000000|2024-03-26 13:50:00|11079.54|11079.54|11078.83|11078.83|11086.13|11086.13|11078.83|11078.83|0
1711461300000|2024-03-26 13:55:00|11077.01|11077.01|11075.6|11075.6|11082.34|11082.34|11070.57|11070.57|0
1711461600000|2024-03-26 14:00:00|11075.9|11075.9|11077.53|11077.53|11081.04|11081.04|11075.28|11075.28|0
1711461900000|2024-03-26 14:05:00|11077.22|11077.22|11073|11073|11079.33|11079.33|11073|11073|0
1711462200000|2024-03-26 14:10:00|11072.69|11072.69|11082.1|11082.1|11082.1|11082.1|11069.15|11069.15|0
1711462500000|2024-03-26 14:15:00|11083.1|11083.1|11080.97|11080.97|11089.75|11089.75|11078.83|11078.83|0
1711462800000|2024-03-26 14:20:00|11081.22|11081.22|11068.18|11068.18|11081.22|11081.22|11068.18|11068.18|0
1711463100000|2024-03-26 14:25:00|11067.17|11067.17|11069.46|11069.46|11072.65|11072.65|11067.17|11067.17|0
1711463400000|2024-03-26 14:30:00|11071.28|11071.28|11056.61|11056.61|11071.28|11071.28|11053.61|11053.61|0
1711463700000|2024-03-26 14:35:00|11058.75|11058.75|11062.6|11062.6|11068.59|11068.59|11051.45|11051.45|0
1711464000000|2024-03-26 14:40:00|11064.61|11064.61|11069.06|11069.06|11069.94|11069.94|11063.61|11063.61|0
1711464300000|2024-03-26 14:45:00|11070.06|11070.06|11065.61|11065.61|11072.19|11072.19|11063.79|11063.79|0
1711464600000|2024-03-26 14:50:00|11065.51|11065.51|11062.7|11062.7|11072.17|11072.17|11060.87|11060.87|0
1711464900000|2024-03-26 14:55:00|11064.52|11064.52|11066.99|11066.99|11069.64|11069.64|11064.52|11064.52|0
1711465200000|2024-03-26 15:00:00|11067.99|11067.99|11055.03|11055.03|11071.84|11071.84|11051.88|11051.88|0
1711465500000|2024-03-26 15:05:00|11056.03|11056.03|11049.69|11049.69|11056.03|11056.03|11048.69|11048.69|0
1711465800000|2024-03-26 15:10:00|11048.69|11048.69|11046.05|11046.05|11052.81|11052.81|11046.05|11046.05|0
1711466100000|2024-03-26 15:15:00|11045.85|11045.85|11058.57|11058.57|11058.57|11058.57|11044.18|11044.18|0
1711466400000|2024-03-26 15:20:00|11056.74|11056.74|11063.9|11063.9|11063.9|11063.9|11055.74|11055.74|0
1711466700000|2024-03-26 15:25:00|11064.9|11064.9|11067.53|11067.53|11067.53|11067.53|11060.63|11060.63|0
1711467000000|2024-03-26 15:30:00|11068.53|11068.53|11075.34|11075.34|11075.34|11075.34|11067.53|11067.53|0
1711467300000|2024-03-26 15:35:00|11074.34|11074.34|11075.03|11075.03|11077.8|11077.8|11071.44|11071.44|0
1711467600000|2024-03-26 15:40:00|11074.83|11074.83|11072.89|11072.89|11077.78|11077.78|11072.89|11072.89|0
1711467900000|2024-03-26 15:45:00|11073.89|11073.89|11077.08|11077.08|11077.08|11077.08|11070.01|11070.01|0
1711468200000|2024-03-26 15:50:00|11078.08|11078.08|11082.42|11082.42|11082.42|11082.42|11078.08|11078.08|0
1711468500000|2024-03-26 15:55:00|11084.25|11084.25|11086.99|11086.99|11087.99|11087.99|11082.28|11082.28|0
1711468800000|2024-03-26 16:00:00|11085.16|11085.16|11083.57|11083.57|11088.84|11088.84|11083.57|11083.57|0
1711469100000|2024-03-26 16:05:00|11084.57|11084.57|11084.68|11084.68|11090.08|11090.08|11083.96|11083.96|0
1711469400000|2024-03-26 16:10:00|11084.98|11084.98|11090.09|11090.09|11090.09|11090.09|11084.98|11084.98|0
1711469700000|2024-03-26 16:15:00|11090.41|11090.41|11094.08|11094.08|11094.08|11094.08|11088.58|11088.58|0
1711470000000|2024-03-26 16:20:00|11093.07|11093.07|11091.17|11091.17|11093.52|11093.52|11088.67|11088.67|0
1711470300000|2024-03-26 16:25:00|11091.27|11091.27|11093.96|11093.96|11094.57|11094.57|11086.76|11086.76|0
1711527300000|2024-03-27 08:15:00|11054.36|11054.36|11057.71|11057.71|11057.71|11057.71|11045.99|11045.99|0
1711527600000|2024-03-27 08:20:00|11061.72|11061.72|11070.97|11070.97|11071.14|11071.14|11061.72|11061.72|0
1711527900000|2024-03-27 08:25:00|11072.8|11072.8|11070.29|11070.29|11080.94|11080.94|11070.29|11070.29|0
1711528200000|2024-03-27 08:30:00|11070.79|11070.79|11076.51|11076.51|11078.45|11078.45|11069.22|11069.22|0
1711528500000|2024-03-27 08:35:00|11075.51|11075.51|11069.92|11069.92|11082.17|11082.17|11067.85|11067.85|0
1711528800000|2024-03-27 08:40:00|11071.74|11071.74|11087.12|11087.12|11087.12|11087.12|11071.74|11071.74|0
1711529100000|2024-03-27 08:45:00|11091.13|11091.13|11098.13|11098.13|11100.91|11100.91|11091.13|11091.13|0
1711529400000|2024-03-27 08:50:00|11096.3|11096.3|11092.5|11092.5|11099.07|11099.07|11092.5|11092.5|0
1711529700000|2024-03-27 08:55:00|11090.67|11090.67|11060.4|11060.4|11090.67|11090.67|11060.05|11060.05|0
1711530000000|2024-03-27 09:00:00|11061.03|11061.03|11071.2|11071.2|11072.2|11072.2|11059.1|11059.1|0
1711530300000|2024-03-27 09:05:00|11071.83|11071.83|11088.83|11088.83|11089.35|11089.35|11070.63|11070.63|0
1711530600000|2024-03-27 09:10:00|11088.52|11088.52|11073.38|11073.38|11090.4|11090.4|11073.38|11073.38|0
1711530900000|2024-03-27 09:15:00|11075.2|11075.2|11084.53|11084.53|11086.83|11086.83|11075.2|11075.2|0
1711531200000|2024-03-27 09:20:00|11083.9|11083.9|11079.81|11079.81|11088.04|11088.04|11077.58|11077.58|0
1711531500000|2024-03-27 09:25:00|11080.13|11080.13|11080.63|11080.63|11088.42|11088.42|11075.43|11075.43|0
1711531800000|2024-03-27 09:30:00|11081.64|11081.64|11081.93|11081.93|11086.91|11086.91|11080.51|11080.51|0
1711532100000|2024-03-27 09:35:00|11082.93|11082.93|11076.32|11076.32|11083.92|11083.92|11075.69|11075.69|0
1711532400000|2024-03-27 09:40:00|11076.64|11076.64|11090.5|11090.5|11092.52|11092.52|11075.1|11075.1|0
1711532700000|2024-03-27 09:45:00|11089.5|11089.5|11087.92|11087.92|11089.5|11089.5|11083.7|11083.7|0
1711533000000|2024-03-27 09:50:00|11087.6|11087.6|11088.33|11088.33|11090.24|11090.24|11086.51|11086.51|0
1711533300000|2024-03-27 09:55:00|11086.51|11086.51|11092.3|11092.3|11093.61|11093.61|11086.51|11086.51|0
1711533600000|2024-03-27 10:00:00|11093.31|11093.31|11092.18|11092.18|11094.82|11094.82|11091.17|11091.17|0
1711533900000|2024-03-27 10:05:00|11091.86|11091.86|11071.58|11071.58|11091.86|11091.86|11069.48|11069.48|0
1711534200000|2024-03-27 10:10:00|11067.56|11067.56|11066.13|11066.13|11069.46|11069.46|11063.8|11063.8|0
1711534500000|2024-03-27 10:15:00|11064.13|11064.13|11058.09|11058.09|11064.13|11064.13|11056.77|11056.77|0
1711534800000|2024-03-27 10:20:00|11059.09|11059.09|11056.47|11056.47|11063.54|11063.54|11056.47|11056.47|0
1711535100000|2024-03-27 10:25:00|11057.1|11057.1|11048.51|11048.51|11060.76|11060.76|11047.63|11047.63|0
1711535400000|2024-03-27 10:30:00|11048.26|11048.26|11051.69|11051.69|11051.69|11051.69|11047.55|11047.55|0
1711535700000|2024-03-27 10:35:00|11052.01|11052.01|11047.38|11047.38|11054.47|11054.47|11045.38|11045.38|0
1711536000000|2024-03-27 10:40:00|11048.39|11048.39|11051.42|11051.42|11053.59|11053.59|11048.39|11048.39|0
1711536300000|2024-03-27 10:45:00|11049.42|11049.42|11048.47|11048.47|11049.95|11049.95|11041.63|11041.63|0
1711536600000|2024-03-27 10:50:00|11048.3|11048.3|11052.46|11052.46|11056.48|11056.48|11047.81|11047.81|0
1711536900000|2024-03-27 10:55:00|11051.83|11051.83|11053.52|11053.52|11055.13|11055.13|11051.83|11051.83|0
1711537200000|2024-03-27 11:00:00|11051.7|11051.7|11058.12|11058.12|11059|11059|11051.38|11051.38|0
1711537500000|2024-03-27 11:05:00|11058.44|11058.44|11054.48|11054.48|11060.44|11060.44|11054.48|11054.48|0
1711537800000|2024-03-27 11:10:00|11052.66|11052.66|11064.6|11064.6|11064.6|11064.6|11052.66|11052.66|0
1711538100000|2024-03-27 11:15:00|11064.5|11064.5|11062.26|11062.26|11064.7|11064.7|11059.23|11059.23|0
1711538400000|2024-03-27 11:20:00|11062.43|11062.43|11056.7|11056.7|11064.25|11064.25|11056.35|11056.35|0
1711538700000|2024-03-27 11:25:00|11055.69|11055.69|11054.74|11054.74|11057.56|11057.56|11052.73|11052.73|0
1711539000000|2024-03-27 11:30:00|11056.56|11056.56|11060.76|11060.76|11063.47|11063.47|11056.56|11056.56|0
1711539300000|2024-03-27 11:35:00|11059.82|11059.82|11054.83|11054.83|11059.82|11059.82|11054.83|11054.83|0
1711539600000|2024-03-27 11:40:00|11056.66|11056.66|11057.8|11057.8|11058.49|11058.49|11055.34|11055.34|0
1711539900000|2024-03-27 11:45:00|11058.43|11058.43|11063.59|11063.59|11063.69|11063.69|11058.13|11058.13|0
1711540200000|2024-03-27 11:50:00|11063.69|11063.69|11060.12|11060.12|11065.82|11065.82|11060.05|11060.05|0
1711540500000|2024-03-27 11:55:00|11059.95|11059.95|11067.11|11067.11|11069.11|11069.11|11059.95|11059.95|0
1711540800000|2024-03-27 12:00:00|11066.1|11066.1|11070.47|11070.47|11070.47|11070.47|11063.28|11063.28|0
1711541100000|2024-03-27 12:05:00|11072.36|11072.36|11070.9|11070.9|11075.5|11075.5|11069.99|11069.99|0
1711541400000|2024-03-27 12:10:00|11070.78|11070.78|11071.73|11071.73|11071.85|11071.85|11070.78|11070.78|0
1711541700000|2024-03-27 12:15:00|11069.72|11069.72|11063.06|11063.06|11072.23|11072.23|11062.88|11062.88|0
1711542000000|2024-03-27 12:20:00|11062.75|11062.75|11063.33|11063.33|11063.33|11063.33|11056.92|11056.92|0
1711542300000|2024-03-27 12:25:00|11064.34|11064.34|11060.5|11060.5|11065.28|11065.28|11060.5|11060.5|0
1711542600000|2024-03-27 12:30:00|11060.82|11060.82|11060.25|11060.25|11064.28|11064.28|11059.31|11059.31|0
1711542900000|2024-03-27 12:35:00|11062.26|11062.26|11064.25|11064.25|11067.09|11067.09|11062.26|11062.26|0
1711543200000|2024-03-27 12:40:00|11063.94|11063.94|11053.34|11053.34|11063.94|11063.94|11053.34|11053.34|0
1711543500000|2024-03-27 12:45:00|11051.34|11051.34|11057.12|11057.12|11057.12|11057.12|11051.34|11051.34|0
1711543800000|2024-03-27 12:50:00|11058.12|11058.12|11056.5|11056.5|11060.51|11060.51|11051.35|11051.35|0
1711544100000|2024-03-27 12:55:00|11055.87|11055.87|11057.85|11057.85|11059.67|11059.67|11053.92|11053.92|0
1711544400000|2024-03-27 13:00:00|11056.02|11056.02|11073.34|11073.34|11073.34|11073.34|11056.02|11056.02|0
1711544700000|2024-03-27 13:05:00|11072.34|11072.34|11066.57|11066.57|11074.65|11074.65|11062.11|11062.11|0
1711545000000|2024-03-27 13:10:00|11064.74|11064.74|11071.38|11071.38|11071.38|11071.38|11063.74|11063.74|0
1711545300000|2024-03-27 13:15:00|11071.68|11071.68|11074.3|11074.3|11074.3|11074.3|11069.85|11069.85|0
1711545600000|2024-03-27 13:20:00|11073.3|11073.3|11070.8|11070.8|11076.95|11076.95|11069.48|11069.48|0
1711545900000|2024-03-27 13:25:00|11070.48|11070.48|11069.06|11069.06|11070.48|11070.48|11064.42|11064.42|0
1711546200000|2024-03-27 13:30:00|11067.74|11067.74|11062.1|11062.1|11069.43|11069.43|11058.09|11058.09|0
1711546500000|2024-03-27 13:35:00|11060.84|11060.84|11041.78|11041.78|11060.84|11060.84|11040.64|11040.64|0
1711546800000|2024-03-27 13:40:00|11039.95|11039.95|11031.03|11031.03|11043.6|11043.6|11027.6|11027.6|0
1711547100000|2024-03-27 13:45:00|11031.98|11031.98|11034.62|11034.62|11045.43|11045.43|11030.47|11030.47|0
1711547400000|2024-03-27 13:50:00|11032.8|11032.8|11038.52|11038.52|11040.21|11040.21|11031.11|11031.11|0
1711547700000|2024-03-27 13:55:00|11040.35|11040.35|11034.35|11034.35|11043.12|11043.12|11033.35|11033.35|0
1711548000000|2024-03-27 14:00:00|11035.36|11035.36|11035.15|11035.15|11037.18|11037.18|11034.35|11034.35|0
1711548300000|2024-03-27 14:05:00|11036.16|11036.16|11035.17|11035.17|11038.61|11038.61|11032.73|11032.73|0
1711548600000|2024-03-27 14:10:00|11036.17|11036.17|11033.66|11033.66|11038.18|11038.18|11027.68|11027.68|0
1711548900000|2024-03-27 14:15:00|11034.66|11034.66|11038.12|11038.12|11039.06|11039.06|11032.83|11032.83|0
1711549200000|2024-03-27 14:20:00|11037.12|11037.12|11042.75|11042.75|11042.75|11042.75|11030.84|11030.84|0
1711549500000|2024-03-27 14:25:00|11041.74|11041.74|11041.57|11041.57|11043.38|11043.38|11039.6|11039.6|0
1711549800000|2024-03-27 14:30:00|11039.74|11039.74|11041.47|11041.47|11043.48|11043.48|11036.22|11036.22|0
1711550100000|2024-03-27 14:35:00|11043.29|11043.29|11042.22|11042.22|11048.37|11048.37|11041.15|11041.15|0
1711550400000|2024-03-27 14:40:00|11041.22|11041.22|11042.86|11042.86|11042.86|11042.86|11034.71|11034.71|0
1711550700000|2024-03-27 14:45:00|11041.85|11041.85|11037.22|11037.22|11045.32|11045.32|11035.21|11035.21|0
1711551000000|2024-03-27 14:50:00|11038.22|11038.22|11035.92|11035.92|11039.57|11039.57|11035.01|11035.01|0
1711551300000|2024-03-27 14:55:00|11036.23|11036.23|11035.66|11035.66|11038.12|11038.12|11028.33|11028.33|0
1711551600000|2024-03-27 15:00:00|11034.66|11034.66|11044.11|11044.11|11045.11|11045.11|11034.66|11034.66|0
1711551900000|2024-03-27 15:05:00|11045.11|11045.11|11050.62|11050.62|11054.66|11054.66|11045.11|11045.11|0
1711552200000|2024-03-27 15:10:00|11052.45|11052.45|11032.85|11032.85|11052.5|11052.5|11032.16|11032.16|0
1711552500000|2024-03-27 15:15:00|11034.8|11034.8|11026.66|11026.66|11037.3|11037.3|11026.66|11026.66|0
1711552800000|2024-03-27 15:20:00|11025.65|11025.65|11023.96|11023.96|11033.12|11033.12|11023.96|11023.96|0
1711553100000|2024-03-27 15:25:00|11022.96|11022.96|11008.71|11008.71|11025.79|11025.79|11008.53|11008.53|0
1711553400000|2024-03-27 15:30:00|11007.71|11007.71|11003.16|11003.16|11015.31|11015.31|11003.16|11003.16|0
1711553700000|2024-03-27 15:35:00|11002.91|11002.91|10995.9|10995.9|11003.69|11003.69|10993.84|10993.84|0
1711554000000|2024-03-27 15:40:00|10997.73|10997.73|10996.17|10996.17|11000.86|11000.86|10989.79|10989.79|0
1711554300000|2024-03-27 15:45:00|10997.99|10997.99|10999.12|10999.12|11002.95|11002.95|10997.92|10997.92|0
1711554600000|2024-03-27 15:50:00|11000.12|11000.12|10994.42|10994.42|11005.88|11005.88|10994.42|10994.42|0
1711554900000|2024-03-27 15:55:00|10994.74|10994.74|10998.81|10998.81|11001.58|11001.58|10994.74|10994.74|0
1711555200000|2024-03-27 16:00:00|10999.82|10999.82|10998.81|10998.81|11001.64|11001.64|10995.51|10995.51|0
1711555500000|2024-03-27 16:05:00|10997.81|10997.81|11001.64|11001.64|11001.64|11001.64|10996.31|10996.31|0
1711555800000|2024-03-27 16:10:00|11001.33|11001.33|10996.09|10996.09|11003.33|11003.33|10992.54|10992.54|0
1711556100000|2024-03-27 16:15:00|10995.08|10995.08|10991.04|10991.04|11000.22|11000.22|10990.04|10990.04|0
1711556400000|2024-03-27 16:20:00|10990.73|10990.73|10994.33|10994.33|10996.67|10996.67|10990.73|10990.73|0
1711556700000|2024-03-27 16:25:00|10993.32|10993.32|10993.95|10993.95|11000.58|11000.58|10989.14|10989.14|0
1711613700000|2024-03-28 08:15:00|10961.11|10961.11|10980.31|10980.31|10980.31|10980.31|10960.03|10960.03|0
1711614000000|2024-03-28 08:20:00|10983.32|10983.32|10988.93|10988.93|10993.49|10993.49|10975.17|10975.17|0
1711614300000|2024-03-28 08:25:00|10983.45|10983.45|10977.85|10977.85|10988.46|10988.46|10976.04|10976.04|0
1711614600000|2024-03-28 08:30:00|10976.02|10976.02|10983.54|10983.54|10991|10991|10971.49|10971.49|0
1711614900000|2024-03-28 08:35:00|10984.54|10984.54|10979.56|10979.56|10994.01|10994.01|10977.74|10977.74|0
1711615200000|2024-03-28 08:40:00|10977.56|10977.56|10978.09|10978.09|10978.73|10978.73|10965.79|10965.79|0
1711615500000|2024-03-28 08:45:00|10977.09|10977.09|10983.36|10983.36|10985.18|10985.18|10976.19|10976.19|0
1711615800000|2024-03-28 08:50:00|10985.36|10985.36|10979.39|10979.39|10985.36|10985.36|10974.56|10974.56|0
1711616100000|2024-03-28 08:55:00|10982.4|10982.4|10981.52|10981.52|10982.4|10982.4|10977.74|10977.74|0
1711616400000|2024-03-28 09:00:00|10983.34|10983.34|10987.24|10987.24|10991.33|10991.33|10983.34|10983.34|0
1711616700000|2024-03-28 09:05:00|10985.41|10985.41|11000.48|11000.48|11000.48|11000.48|10977.76|10977.76|0
1711617000000|2024-03-28 09:10:00|10998.65|10998.65|11002.05|11002.05|11004.88|11004.88|10998.65|10998.65|0
1711617300000|2024-03-28 09:15:00|11003.88|11003.88|11008.45|11008.45|11011.46|11011.46|11003.63|11003.63|0
1711617600000|2024-03-28 09:20:00|11008.33|11008.33|11024.19|11024.19|11025.45|11025.45|11008.33|11008.33|0
1711617900000|2024-03-28 09:25:00|11023.59|11023.59|11012.7|11012.7|11023.89|11023.89|11011.74|11011.74|0
1711618200000|2024-03-28 09:30:00|11012.86|11012.86|11013.38|11013.38|11020.71|11020.71|11010.86|11010.86|0
1711618500000|2024-03-28 09:35:00|11013.54|11013.54|11016.07|11016.07|11021.65|11021.65|11013.54|11013.54|0
1711618800000|2024-03-28 09:40:00|11017.07|11017.07|11011.94|11011.94|11019.08|11019.08|11010.93|11010.93|0
1711619100000|2024-03-28 09:45:00|11012.06|11012.06|11015.62|11015.62|11015.62|11015.62|11004.82|11004.82|0
1711619400000|2024-03-28 09:50:00|11017.44|11017.44|11021.95|11021.95|11022.95|11022.95|11016.94|11016.94|0
1711619700000|2024-03-28 09:55:00|11020.94|11020.94|11028.59|11028.59|11034.25|11034.25|11020.94|11020.94|0
1711620000000|2024-03-28 10:00:00|11027.59|11027.59|11015.54|11015.54|11027.59|11027.59|11015.41|11015.41|0
1711620300000|2024-03-28 10:05:00|11013.71|11013.71|11008.7|11008.7|11019.71|11019.71|11008.7|11008.7|0
1711620600000|2024-03-28 10:10:00|11007.69|11007.69|11013.64|11013.64|11017.28|11017.28|11007.69|11007.69|0
1711620900000|2024-03-28 10:15:00|11015.47|11015.47|11018.3|11018.3|11024.13|11024.13|11015.47|11015.47|0
1711621200000|2024-03-28 10:20:00|11016.29|11016.29|11013.05|11013.05|11016.29|11016.29|11008.5|11008.5|0
1711621500000|2024-03-28 10:25:00|11015.06|11015.06|11012.67|11012.67|11015.22|11015.22|11010.95|11010.95|0
1711621800000|2024-03-28 10:30:00|11011.67|11011.67|11002.28|11002.28|11016.02|11016.02|11002.28|11002.28|0
1711622100000|2024-03-28 10:35:00|11000.27|11000.27|10989.02|10989.02|11001.15|11001.15|10986.98|10986.98|0
1711622400000|2024-03-28 10:40:00|10983.54|10983.54|10981.32|10981.32|10985.66|10985.66|10976.18|10976.18|0
1711622700000|2024-03-28 10:45:00|10979.49|10979.49|10985.09|10985.09|10985.09|10985.09|10976|10976|0
1711623000000|2024-03-28 10:50:00|10984.09|10984.09|10980.28|10980.28|10984.09|10984.09|10978.45|10978.45|0
1711623300000|2024-03-28 10:55:00|10978.45|10978.45|10989.16|10989.16|10990.17|10990.17|10978.45|10978.45|0
1711623600000|2024-03-28 11:00:00|10991.17|10991.17|10997.5|10997.5|10997.87|10997.87|10991.17|10991.17|0
1711623900000|2024-03-28 11:05:00|10999.5|10999.5|11006.68|11006.68|11009.8|11009.8|10999.5|10999.5|0
1711624200000|2024-03-28 11:10:00|11005.67|11005.67|10998.79|10998.79|11008.6|11008.6|10998.79|10998.79|0
1711624500000|2024-03-28 11:15:00|10999.42|10999.42|11001.44|11001.44|11005.39|11005.39|10997.55|10997.55|0
1711624800000|2024-03-28 11:20:00|11000.44|11000.44|10996.12|10996.12|11000.44|11000.44|10996.12|10996.12|0
1711628400000|2024-03-28 12:20:00|10994.18|10994.18|10977.99|10977.99|11010.07|11010.07|10977.99|10977.99|0
1711628700000|2024-03-28 12:25:00|10978.99|10978.99|10982.37|10982.37|10982.89|10982.89|10976.99|10976.99|0
1711629000000|2024-03-28 12:30:00|10978.54|10978.54|10979.43|10979.43|10981.23|10981.23|10977.42|10977.42|0
1711629300000|2024-03-28 12:35:00|10979.59|10979.59|10985.03|10985.03|10985.03|10985.03|10977.25|10977.25|0
1711629600000|2024-03-28 12:40:00|10985.15|10985.15|10976.2|10976.2|10985.46|10985.46|10976.2|10976.2|0
1711629900000|2024-03-28 12:45:00|10977.2|10977.2|10989.5|10989.5|10990.13|10990.13|10975.37|10975.37|0
1711630200000|2024-03-28 12:50:00|10987.68|10987.68|10995.89|10995.89|10996.01|10996.01|10987.68|10987.68|0
1711630500000|2024-03-28 12:55:00|10996.49|10996.49|10995.14|10995.14|11008.65|11008.65|10994.67|10994.67|0
1711630800000|2024-03-28 13:00:00|10997.15|10997.15|10998.06|10998.06|10998.06|10998.06|10992.31|10992.31|0
1711631100000|2024-03-28 13:05:00|10997.06|10997.06|11002.75|11002.75|11002.75|11002.75|10994.23|10994.23|0
1711631400000|2024-03-28 13:10:00|11003.06|11003.06|10998.49|10998.49|11003.06|11003.06|10996.66|10996.66|0
1711631700000|2024-03-28 13:15:00|10997.48|10997.48|11002.92|11002.92|11007.07|11007.07|10997.48|10997.48|0
1711632000000|2024-03-28 13:20:00|11003.09|11003.09|11009.66|11009.66|11011.66|11011.66|11003.09|11003.09|0
1711632300000|2024-03-28 13:25:00|11009.34|11009.34|11017.15|11017.15|11019.6|11019.6|11007.86|11007.86|0
1711632600000|2024-03-28 13:30:00|11018.15|11018.15|11041.92|11041.92|11042.92|11042.92|11018.15|11018.15|0
1711632900000|2024-03-28 13:35:00|11042.92|11042.92|11051.92|11051.92|11053.55|11053.55|11041.62|11041.62|0
1711633200000|2024-03-28 13:40:00|11050.92|11050.92|11033.81|11033.81|11050.92|11050.92|11031.81|11031.81|0
1711633500000|2024-03-28 13:45:00|11036.82|11036.82|11051.8|11051.8|11051.8|11051.8|11035.82|11035.82|0
1711633800000|2024-03-28 13:50:00|11050.8|11050.8|11043.49|11043.49|11051.62|11051.62|11042.89|11042.89|0
1711634100000|2024-03-28 13:55:00|11043.37|11043.37|11040.19|11040.19|11043.7|11043.7|11036.73|11036.73|0
1711634400000|2024-03-28 14:00:00|11039.19|11039.19|11043.53|11043.53|11046.85|11046.85|11038.85|11038.85|0
1711634700000|2024-03-28 14:05:00|11042.52|11042.52|11040.03|11040.03|11045.23|11045.23|11036.14|11036.14|0
1711635000000|2024-03-28 14:10:00|11039.72|11039.72|11030.34|11030.34|11039.72|11039.72|11030.02|11030.02|0
1711635300000|2024-03-28 14:15:00|11031.34|11031.34|11034.24|11034.24|11038.21|11038.21|11030.34|11030.34|0
1711635600000|2024-03-28 14:20:00|11035.24|11035.24|11037.33|11037.33|11042.34|11042.34|11034.24|11034.24|0
1711635900000|2024-03-28 14:25:00|11037.2|11037.2|11037.94|11037.94|11040.35|11040.35|11036.94|11036.94|0
1711636200000|2024-03-28 14:30:00|11038.95|11038.95|11039|11039|11039.95|11039.95|11035.86|11035.86|0
1711636500000|2024-03-28 14:35:00|11039.32|11039.32|11043.84|11043.84|11043.96|11043.96|11034.48|11034.48|0
1711636800000|2024-03-28 14:40:00|11042.01|11042.01|11048.04|11048.04|11054.69|11054.69|11042.01|11042.01|0
1711637100000|2024-03-28 14:45:00|11049.04|11049.04|11047.34|11047.34|11049.04|11049.04|11044.45|11044.45|0
1711637400000|2024-03-28 14:50:00|11047.47|11047.47|11048.67|11048.67|11049.68|11049.68|11046.47|11046.47|0
1711637700000|2024-03-28 14:55:00|11048.35|11048.35|11039.57|11039.57|11048.67|11048.67|11039.45|11039.45|0
1711638000000|2024-03-28 15:00:00|11041.58|11041.58|11042.66|11042.66|11047.18|11047.18|11041.53|11041.53|0
1711638300000|2024-03-28 15:05:00|11040.65|11040.65|11039.36|11039.36|11046.05|11046.05|11036.71|11036.71|0
1711638600000|2024-03-28 15:10:00|11041.18|11041.18|11041.58|11041.58|11045.76|11045.76|11039.36|11039.36|0
1711638900000|2024-03-28 15:15:00|11040.58|11040.58|11031.65|11031.65|11043.23|11043.23|11031.53|11031.53|0
1711639200000|2024-03-28 15:20:00|11031.97|11031.97|11037.06|11037.06|11037.06|11037.06|11027.77|11027.77|0
1711639500000|2024-03-28 15:25:00|11037.38|11037.38|11043.71|11043.71|11044.84|11044.84|11037.38|11037.38|0
1711639800000|2024-03-28 15:30:00|11043.59|11043.59|11050.8|11050.8|11050.9|11050.9|11041.93|11041.93|0
1711640100000|2024-03-28 15:35:00|11049.8|11049.8|11050.15|11050.15|11052.97|11052.97|11048.26|11048.26|0
1711640400000|2024-03-28 15:40:00|11049.98|11049.98|11050.74|11050.74|11053.55|11053.55|11049.42|11049.42|0
1711640700000|2024-03-28 15:45:00|11052.56|11052.56|11051|11051|11058.42|11058.42|11049.58|11049.58|0
1711641000000|2024-03-28 15:50:00|11050|11050|11036.26|11036.26|11050|11050|11036.26|11036.26|0
1711641300000|2024-03-28 15:55:00|11037.58|11037.58|11037.48|11037.48|11041.74|11041.74|11035.17|11035.17|0
1711641600000|2024-03-28 16:00:00|11035.48|11035.48|11032.56|11032.56|11036.58|11036.58|11028.04|11028.04|0
1711641900000|2024-03-28 16:05:00|11031.55|11031.55|11030.14|11030.14|11032.9|11032.9|11026.41|11026.41|0
1711642200000|2024-03-28 16:10:00|11031.14|11031.14|11036.82|11036.82|11039.98|11039.98|11030|11030|0
1711642500000|2024-03-28 16:15:00|11035.81|11035.81|11032.63|11032.63|11035.81|11035.81|11028.85|11028.85|0
1711642800000|2024-03-28 16:20:00|11031.63|11031.63|11034.23|11034.23|11041.56|11041.56|11031.63|11031.63|0
1711643100000|2024-03-28 16:25:00|11033.23|11033.23|11036.75|11036.75|11043.41|11043.41|11033.23|11033.23|0
1712042100000|2024-04-02 07:15:00|11122.31|11122.31|11127.28|11127.28|11140.21|11140.21|11122.31|11122.31|0
1712042400000|2024-04-02 07:20:00|11122.62|11122.62|11101.39|11101.39|11123.47|11123.47|11096.12|11096.12|0
1712042700000|2024-04-02 07:25:00|11104.4|11104.4|11097.42|11097.42|11107.89|11107.89|11088.77|11088.77|0
1712043000000|2024-04-02 07:30:00|11097.74|11097.74|11086.62|11086.62|11107.42|11107.42|11086.62|11086.62|0
1712043300000|2024-04-02 07:35:00|11085.62|11085.62|11119.15|11119.15|11125.93|11125.93|11082.3|11082.3|0
1712043600000|2024-04-02 07:40:00|11118.15|11118.15|11097.83|11097.83|11124.99|11124.99|11094.95|11094.95|0
1712043900000|2024-04-02 07:45:00|11096.83|11096.83|11097.34|11097.34|11103.3|11103.3|11080.24|11080.24|0
1712044200000|2024-04-02 07:50:00|11092.32|11092.32|11091.51|11091.51|11094.33|11094.33|11077.82|11077.82|0
1712044500000|2024-04-02 07:55:00|11092.12|11092.12|11083.92|11083.92|11097.95|11097.95|11083.92|11083.92|0
1712044800000|2024-04-02 08:00:00|11085.75|11085.75|11073.64|11073.64|11086.75|11086.75|11073.64|11073.64|0
1712045100000|2024-04-02 08:05:00|11071.64|11071.64|11039.88|11039.88|11071.64|11071.64|11038.88|11038.88|0
1712045400000|2024-04-02 08:10:00|11039.25|11039.25|11018.67|11018.67|11039.25|11039.25|11016.85|11016.85|0
1712045700000|2024-04-02 08:15:00|11017.67|11017.67|11008.66|11008.66|11020.68|11020.68|11001.64|11001.64|0
1712046000000|2024-04-02 08:20:00|11009.66|11009.66|11016.84|11016.84|11023.63|11023.63|11008.79|11008.79|0
1712046300000|2024-04-02 08:25:00|11015.84|11015.84|10994.83|10994.83|11017.54|11017.54|10994.59|10994.59|0
1712046600000|2024-04-02 08:30:00|10995.15|10995.15|10989.32|10989.32|11007.33|11007.33|10983.5|10983.5|0
1712046900000|2024-04-02 08:35:00|10991.32|10991.32|10997.65|10997.65|11006.3|11006.3|10987.86|10987.86|0
1712047200000|2024-04-02 08:40:00|10995.83|10995.83|10985.54|10985.54|10995.83|10995.83|10982.85|10982.85|0
1712047500000|2024-04-02 08:45:00|10980.53|10980.53|10961.67|10961.67|10980.53|10980.53|10961.67|10961.67|0
1712047800000|2024-04-02 08:50:00|10959.67|10959.67|10950.39|10950.39|10963.07|10963.07|10950.39|10950.39|0
1712048100000|2024-04-02 08:55:00|10952.4|10952.4|10922.21|10922.21|10952.71|10952.71|10920.58|10920.58|0
1712048400000|2024-04-02 09:00:00|10921.58|10921.58|10922.45|10922.45|10932.43|10932.43|10917.44|10917.44|0
1712048700000|2024-04-02 09:05:00|10923.45|10923.45|10932.12|10932.12|10941.97|10941.97|10922.45|10922.45|0
1712049000000|2024-04-02 09:10:00|10930.29|10930.29|10924.65|10924.65|10933.8|10933.8|10914.2|10914.2|0
1712049300000|2024-04-02 09:15:00|10922.64|10922.64|10909.01|10909.01|10923.65|10923.65|10909.01|10909.01|0
1712049600000|2024-04-02 09:20:00|10908.01|10908.01|10904.49|10904.49|10915.34|10915.34|10900.99|10900.99|0
1712049900000|2024-04-02 09:25:00|10904.81|10904.81|10924.11|10924.11|10924.41|10924.41|10902.8|10902.8|0
1712050200000|2024-04-02 09:30:00|10925.93|10925.93|10935.88|10935.88|10938.83|10938.83|10925.93|10925.93|0
1712050500000|2024-04-02 09:35:00|10934.87|10934.87|10949.97|10949.97|10949.97|10949.97|10932.87|10932.87|0
1712050800000|2024-04-02 09:40:00|10947.96|10947.96|10947.3|10947.3|10952.4|10952.4|10946.75|10946.75|0
1712051100000|2024-04-02 09:45:00|10948.3|10948.3|10961.76|10961.76|10961.89|10961.89|10945.29|10945.29|0
1712051400000|2024-04-02 09:50:00|10961.46|10961.46|10968.18|10968.18|10972.19|10972.19|10957.81|10957.81|0
1712051700000|2024-04-02 09:55:00|10969.18|10969.18|10961.51|10961.51|10971.19|10971.19|10960.69|10960.69|0
1712052000000|2024-04-02 10:00:00|10957.68|10957.68|10931.96|10931.96|10957.68|10957.68|10931.96|10931.96|0
1712052300000|2024-04-02 10:05:00|10933.79|10933.79|10937.73|10937.73|10940.61|10940.61|10931.96|10931.96|0
1712052600000|2024-04-02 10:10:00|10939.56|10939.56|10933.31|10933.31|10939.56|10939.56|10929.47|10929.47|0
1712052900000|2024-04-02 10:15:00|10933.62|10933.62|10935.25|10935.25|10940.46|10940.46|10933.62|10933.62|0
1712053200000|2024-04-02 10:20:00|10936.25|10936.25|10931.85|10931.85|10938.06|10938.06|10931.85|10931.85|0
1712053500000|2024-04-02 10:25:00|10929.85|10929.85|10928.41|10928.41|10930.85|10930.85|10921|10921|0
1712053800000|2024-04-02 10:30:00|10928.71|10928.71|10933.19|10933.19|10933.19|10933.19|10927.02|10927.02|0
1712054100000|2024-04-02 10:35:00|10934.19|10934.19|10925.15|10925.15|10945.17|10945.17|10925.15|10925.15|0
1712054400000|2024-04-02 10:40:00|10926.15|10926.15|10937.25|10937.25|10939.49|10939.49|10925.15|10925.15|0
1712054700000|2024-04-02 10:45:00|10938.26|10938.26|10927.4|10927.4|10938.26|10938.26|10926.07|10926.07|0
1712055000000|2024-04-02 10:50:00|10927.71|10927.71|10930.46|10930.46|10935.68|10935.68|10926.37|10926.37|0
1712055300000|2024-04-02 10:55:00|10929.46|10929.46|10920.59|10920.59|10929.46|10929.46|10920.59|10920.59|0
1712055600000|2024-04-02 11:00:00|10919.98|10919.98|10923.41|10923.41|10925.48|10925.48|10918.34|10918.34|0
1712055900000|2024-04-02 11:05:00|10926.42|10926.42|10918.58|10918.58|10926.42|10926.42|10912.88|10912.88|0
1712056200000|2024-04-02 11:10:00|10917.58|10917.58|10926.42|10926.42|10927.74|10927.74|10916.26|10916.26|0
1712056500000|2024-04-02 11:15:00|10923.41|10923.41|10919.77|10919.77|10923.92|10923.92|10919.77|10919.77|0
1712056800000|2024-04-02 11:20:00|10919.65|10919.65|10920.48|10920.48|10922.31|10922.31|10916.84|10916.84|0
1712057100000|2024-04-02 11:25:00|10918.65|10918.65|10906.5|10906.5|10918.65|10918.65|10906.5|10906.5|0
1712057400000|2024-04-02 11:30:00|10904.49|10904.49|10894.4|10894.4|10904.49|10904.49|10893.09|10893.09|0
1712057700000|2024-04-02 11:35:00|10898.41|10898.41|10888.14|10888.14|10900.24|10900.24|10884.13|10884.13|0
1712058000000|2024-04-02 11:40:00|10890.14|10890.14|10884.29|10884.29|10890.45|10890.45|10876.18|10876.18|0
1712058300000|2024-04-02 11:45:00|10886.3|10886.3|10885.1|10885.1|10888.44|10888.44|10883.28|10883.28|0
1712058600000|2024-04-02 11:50:00|10886.11|10886.11|10880.34|10880.34|10886.42|10886.42|10874.31|10874.31|0
1712058900000|2024-04-02 11:55:00|10880.22|10880.22|10871.73|10871.73|10883.22|10883.22|10871.43|10871.43|0
1712059200000|2024-04-02 12:00:00|10871.55|10871.55|10855.1|10855.1|10872.55|10872.55|10855.1|10855.1|0
1712059500000|2024-04-02 12:05:00|10853.09|10853.09|10851.49|10851.49|10860.98|10860.98|10849.54|10849.54|0
1712059800000|2024-04-02 12:10:00|10850.49|10850.49|10876.68|10876.68|10877.31|10877.31|10850.49|10850.49|0
1712060100000|2024-04-02 12:15:00|10875.67|10875.67|10876.86|10876.86|10876.86|10876.86|10872.53|10872.53|0
1712060400000|2024-04-02 12:20:00|10878.68|10878.68|10886.08|10886.08|10888.73|10888.73|10877.16|10877.16|0
1712060700000|2024-04-02 12:25:00|10883.07|10883.07|10903.46|10903.46|10903.46|10903.46|10883.07|10883.07|0
1712061000000|2024-04-02 12:30:00|10902.46|10902.46|10891.35|10891.35|10902.77|10902.77|10891.35|10891.35|0
1712061300000|2024-04-02 12:35:00|10889.52|10889.52|10893.71|10893.71|10895.85|10895.85|10889.52|10889.52|0
1712061600000|2024-04-02 12:40:00|10893.41|10893.41|10871.09|10871.09|10893.41|10893.41|10867.13|10867.13|0
1712061900000|2024-04-02 12:45:00|10870.09|10870.09|10865.27|10865.27|10874.56|10874.56|10865.08|10865.08|0
1712062200000|2024-04-02 12:50:00|10864.27|10864.27|10860.85|10860.85|10868.01|10868.01|10859.99|10859.99|0
1712062500000|2024-04-02 12:55:00|10859.84|10859.84|10861.59|10861.59|10864.6|10864.6|10854.75|10854.75|0
1712062800000|2024-04-02 13:00:00|10859.59|10859.59|10846.56|10846.56|10859.59|10859.59|10843.52|10843.52|0
1712063100000|2024-04-02 13:05:00|10846.25|10846.25|10848.21|10848.21|10849.21|10849.21|10843.38|10843.38|0
1712063400000|2024-04-02 13:10:00|10849.21|10849.21|10846.49|10846.49|10860.51|10860.51|10844.49|10844.49|0
1712063700000|2024-04-02 13:15:00|10846.81|10846.81|10836.07|10836.07|10857.3|10857.3|10833.24|10833.24|0
1712064000000|2024-04-02 13:20:00|10837.9|10837.9|10829.53|10829.53|10837.9|10837.9|10820.43|10820.43|0
1712064300000|2024-04-02 13:25:00|10825.52|10825.52|10798.81|10798.81|10825.52|10825.52|10796.28|10796.28|0
1712064600000|2024-04-02 13:30:00|10800.64|10800.64|10810.54|10810.54|10818.78|10818.78|10800.45|10800.45|0
1712064900000|2024-04-02 13:35:00|10808.41|10808.41|10815.94|10815.94|10823.03|10823.03|10804.64|10804.64|0
1712065200000|2024-04-02 13:40:00|10815.63|10815.63|10815.09|10815.09|10819.62|10819.62|10803.97|10803.97|0
1712065500000|2024-04-02 13:45:00|10816.92|10816.92|10798.89|10798.89|10822.38|10822.38|10798.59|10798.59|0
1712065800000|2024-04-02 13:50:00|10798.77|10798.77|10785.9|10785.9|10800.91|10800.91|10781.89|10781.89|0
1712066100000|2024-04-02 13:55:00|10786.9|10786.9|10786.54|10786.54|10804.83|10804.83|10786.54|10786.54|0
1712066400000|2024-04-02 14:00:00|10787.54|10787.54|10814.14|10814.14|10814.14|10814.14|10783.14|10783.14|0
1712066700000|2024-04-02 14:05:00|10814.01|10814.01|10826.16|10826.16|10834.75|10834.75|10814.01|10814.01|0
1712067000000|2024-04-02 14:10:00|10827.16|10827.16|10827.48|10827.48|10827.48|10827.48|10821.9|10821.9|0
1712067300000|2024-04-02 14:15:00|10828.11|10828.11|10836.45|10836.45|10840.28|10840.28|10823.71|10823.71|0
1712067600000|2024-04-02 14:20:00|10835.45|10835.45|10833.45|10833.45|10838.45|10838.45|10825.26|10825.26|0
1712067900000|2024-04-02 14:25:00|10835.28|10835.28|10834.61|10834.61|10840.41|10840.41|10828.67|10828.67|0
1712068200000|2024-04-02 14:30:00|10834.29|10834.29|10847.56|10847.56|10847.56|10847.56|10834.29|10834.29|0
1712068500000|2024-04-02 14:35:00|10847.88|10847.88|10860.79|10860.79|10861.66|10861.66|10847.88|10847.88|0
1712068800000|2024-04-02 14:40:00|10861.8|10861.8|10858.42|10858.42|10866.89|10866.89|10858.42|10858.42|0
1712069100000|2024-04-02 14:45:00|10859.42|10859.42|10857.28|10857.28|10867.84|10867.84|10856.17|10856.17|0
1712069400000|2024-04-02 14:50:00|10856.96|10856.96|10856.26|10856.26|10865.41|10865.41|10855.11|10855.11|0
1712069700000|2024-04-02 14:55:00|10856.36|10856.36|10829.78|10829.78|10856.36|10856.36|10829.78|10829.78|0
1712070000000|2024-04-02 15:00:00|10828.78|10828.78|10823.63|10823.63|10828.78|10828.78|10816.61|10816.61|0
1712070300000|2024-04-02 15:05:00|10822.62|10822.62|10836.78|10836.78|10836.78|10836.78|10821.3|10821.3|0
1712070600000|2024-04-02 15:10:00|10837.09|10837.09|10859.02|10859.02|10860.85|10860.85|10837.09|10837.09|0
1712070900000|2024-04-02 15:15:00|10858.02|10858.02|10857.84|10857.84|10861.2|10861.2|10856.52|10856.52|0
1712071200000|2024-04-02 15:20:00|10858.09|10858.09|10845.68|10845.68|10859.91|10859.91|10844.67|10844.67|0
1712071500000|2024-04-02 15:25:00|10843.85|10843.85|10842.77|10842.77|10852.62|10852.62|10841.65|10841.65|0
1712128500000|2024-04-03 07:15:00|10876.51|10876.51|10854.78|10854.78|10878.51|10878.51|10834.04|10834.04|0
1712128800000|2024-04-03 07:20:00|10854.15|10854.15|10826.35|10826.35|10855.84|10855.84|10826.35|10826.35|0
1712129100000|2024-04-03 07:25:00|10821.34|10821.34|10830.77|10830.77|10839.48|10839.48|10821.34|10821.34|0
1712129400000|2024-04-03 07:30:00|10829.77|10829.77|10845|10845|10845|10845|10821.26|10821.26|0
1712129700000|2024-04-03 07:35:00|10846.26|10846.26|10835.73|10835.73|10848.31|10848.31|10834.73|10834.73|0
1712130000000|2024-04-03 07:40:00|10836.05|10836.05|10828.57|10828.57|10842.83|10842.83|10828.57|10828.57|0
1712130300000|2024-04-03 07:45:00|10826.56|10826.56|10826.76|10826.76|10832.52|10832.52|10819.9|10819.9|0
1712130600000|2024-04-03 07:50:00|10823.1|10823.1|10804.06|10804.06|10828.45|10828.45|10803.74|10803.74|0
1712130900000|2024-04-03 07:55:00|10803.05|10803.05|10807.81|10807.81|10807.81|10807.81|10799.54|10799.54|0
1712131200000|2024-04-03 08:00:00|10809.64|10809.64|10809.89|10809.89|10811.52|10811.52|10800.89|10800.89|0
1712131500000|2024-04-03 08:05:00|10810.89|10810.89|10804.71|10804.71|10812.15|10812.15|10801.7|10801.7|0
1712131800000|2024-04-03 08:10:00|10805.71|10805.71|10802.54|10802.54|10807.2|10807.2|10802.54|10802.54|0
1712132100000|2024-04-03 08:15:00|10804.37|10804.37|10807.5|10807.5|10811.66|10811.66|10803.55|10803.55|0
1712132400000|2024-04-03 08:20:00|10808.5|10808.5|10805.95|10805.95|10810.33|10810.33|10805.63|10805.63|0
1712132700000|2024-04-03 08:25:00|10809.6|10809.6|10801.53|10801.53|10814.98|10814.98|10801.53|10801.53|0
1712133000000|2024-04-03 08:30:00|10803.35|10803.35|10797.01|10797.01|10806.18|10806.18|10793.36|10793.36|0
1712133300000|2024-04-03 08:35:00|10796|10796|10785.48|10785.48|10796|10796|10782.33|10782.33|0
1712133600000|2024-04-03 08:40:00|10786.11|10786.11|10781.58|10781.58|10792.4|10792.4|10781.58|10781.58|0
1712133900000|2024-04-03 08:45:00|10778.57|10778.57|10778.59|10778.59|10781.73|10781.73|10772.78|10772.78|0
1712134200000|2024-04-03 08:50:00|10778.91|10778.91|10787.8|10787.8|10789.63|10789.63|10778.91|10778.91|0
1712134500000|2024-04-03 08:55:00|10789.63|10789.63|10786.14|10786.14|10795.33|10795.33|10786.14|10786.14|0
1712134800000|2024-04-03 09:00:00|10785.14|10785.14|10793.62|10793.62|10802.8|10802.8|10785.14|10785.14|0
1712135100000|2024-04-03 09:05:00|10792.62|10792.62|10790.32|10790.32|10795.76|10795.76|10788.9|10788.9|0
1712135400000|2024-04-03 09:10:00|10791.14|10791.14|10785.13|10785.13|10793.65|10793.65|10785.13|10785.13|0
1712135700000|2024-04-03 09:15:00|10784.13|10784.13|10793.29|10793.29|10793.6|10793.6|10784.13|10784.13|0
1712136000000|2024-04-03 09:20:00|10795.11|10795.11|10793.96|10793.96|10801.77|10801.77|10792.14|10792.14|0
1712136300000|2024-04-03 09:25:00|10792.96|10792.96|10794.39|10794.39|10794.39|10794.39|10791.13|10791.13|0
1712136600000|2024-04-03 09:30:00|10793.38|10793.38|10803.4|10803.4|10803.72|10803.72|10793.38|10793.38|0
1712136900000|2024-04-03 09:35:00|10803.72|10803.72|10793.74|10793.74|10803.72|10803.72|10790.97|10790.97|0
1712137200000|2024-04-03 09:40:00|10790.09|10790.09|10786.72|10786.72|10791.4|10791.4|10786.07|10786.07|0
1712137500000|2024-04-03 09:45:00|10787.72|10787.72|10789.38|10789.38|10791.21|10791.21|10786.72|10786.72|0
1712137800000|2024-04-03 09:50:00|10789.7|10789.7|10786.3|10786.3|10789.7|10789.7|10783.3|10783.3|0
1712138100000|2024-04-03 09:55:00|10784.48|10784.48|10754.69|10754.69|10784.48|10784.48|10754.38|10754.38|0
1712138400000|2024-04-03 10:00:00|10755.01|10755.01|10762.18|10762.18|10762.49|10762.49|10755.01|10755.01|0
1712138700000|2024-04-03 10:05:00|10763.18|10763.18|10764.29|10764.29|10767.49|10767.49|10762.46|10762.46|0
1712139000000|2024-04-03 10:10:00|10764.6|10764.6|10772.33|10772.33|10773.44|10773.44|10764.6|10764.6|0
1712139300000|2024-04-03 10:15:00|10771.33|10771.33|10765.5|10765.5|10773.47|10773.47|10765.5|10765.5|0
1712139600000|2024-04-03 10:20:00|10762.5|10762.5|10761.81|10761.81|10763.95|10763.95|10759.94|10759.94|0
1712139900000|2024-04-03 10:25:00|10763.63|10763.63|10762.8|10762.8|10765.76|10765.76|10759.8|10759.8|0
1712140200000|2024-04-03 10:30:00|10761.8|10761.8|10756.06|10756.06|10762.43|10762.43|10745.94|10745.94|0
1712140500000|2024-04-03 10:35:00|10754.23|10754.23|10766.21|10766.21|10766.7|10766.7|10753.23|10753.23|0
1712140800000|2024-04-03 10:40:00|10765.21|10765.21|10771.22|10771.22|10774.87|10774.87|10765.21|10765.21|0
1712141100000|2024-04-03 10:45:00|10770.92|10770.92|10773.37|10773.37|10773.75|10773.75|10768.09|10768.09|0
1712141400000|2024-04-03 10:50:00|10772.36|10772.36|10776.69|10776.69|10778.69|10778.69|10772.36|10772.36|0
1712141700000|2024-04-03 10:55:00|10775.68|10775.68|10775.04|10775.04|10777.37|10777.37|10771.72|10771.72|0
1712142000000|2024-04-03 11:00:00|10775.36|10775.36|10776.58|10776.58|10778.17|10778.17|10774.97|10774.97|0
1712142300000|2024-04-03 11:05:00|10775.58|10775.58|10776.12|10776.12|10776.42|10776.42|10774|10774|0
1712142600000|2024-04-03 11:10:00|10775.11|10775.11|10778.78|10778.78|10779.16|10779.16|10774.43|10774.43|0
1712142900000|2024-04-03 11:15:00|10779.79|10779.79|10784.13|10784.13|10787.79|10787.79|10779.79|10779.79|0
1712143200000|2024-04-03 11:20:00|10785.14|10785.14|10786.46|10786.46|10792.29|10792.29|10785.14|10785.14|0
1712143500000|2024-04-03 11:25:00|10784.45|10784.45|10789.71|10789.71|10792.27|10792.27|10782.82|10782.82|0
1712143800000|2024-04-03 11:30:00|10790.03|10790.03|10789.19|10789.19|10794.11|10794.11|10785.08|10785.08|0
1712144100000|2024-04-03 11:35:00|10789.51|10789.51|10787.97|10787.97|10793.02|10793.02|10787.97|10787.97|0
1712144400000|2024-04-03 11:40:00|10786.14|10786.14|10789.48|10789.48|10789.48|10789.48|10784.65|10784.65|0
1712144700000|2024-04-03 11:45:00|10790.8|10790.8|10786.27|10786.27|10792.12|10792.12|10784.95|10784.95|0
1712145000000|2024-04-03 11:50:00|10788.09|10788.09|10795.56|10795.56|10795.56|10795.56|10788.09|10788.09|0
1712145300000|2024-04-03 11:55:00|10794.56|10794.56|10805.11|10805.11|10805.11|10805.11|10794.56|10794.56|0
1712145600000|2024-04-03 12:00:00|10804.81|10804.81|10794.13|10794.13|10807.56|10807.56|10794.13|10794.13|0
1712145900000|2024-04-03 12:05:00|10793.13|10793.13|10788.17|10788.17|10794.95|10794.95|10788.17|10788.17|0
1712146200000|2024-04-03 12:10:00|10787.86|10787.86|10797.18|10797.18|10797.18|10797.18|10787.86|10787.86|0
1712146500000|2024-04-03 12:15:00|10798.18|10798.18|10780.44|10780.44|10799.19|10799.19|10773.68|10773.68|0
1712146800000|2024-04-03 12:20:00|10781.45|10781.45|10784.91|10784.91|10789.56|10789.56|10779.31|10779.31|0
1712147100000|2024-04-03 12:25:00|10783.9|10783.9|10773.1|10773.1|10783.9|10783.9|10773.1|10773.1|0
1712147400000|2024-04-03 12:30:00|10774.1|10774.1|10778.88|10778.88|10778.88|10778.88|10764.8|10764.8|0
1712147700000|2024-04-03 12:35:00|10779|10779|10782.83|10782.83|10783.21|10783.21|10778.62|10778.62|0
1712148000000|2024-04-03 12:40:00|10786.84|10786.84|10789.18|10789.18|10789.18|10789.18|10783.91|10783.91|0
1712148300000|2024-04-03 12:45:00|10790.19|10790.19|10790.76|10790.76|10792.07|10792.07|10783.46|10783.46|0
1712148600000|2024-04-03 12:50:00|10789.76|10789.76|10788.4|10788.4|10791.37|10791.37|10784.96|10784.96|0
1712148900000|2024-04-03 12:55:00|10786.4|10786.4|10780.63|10780.63|10787.16|10787.16|10778.73|10778.73|0
1712149200000|2024-04-03 13:00:00|10780.95|10780.95|10781.02|10781.02|10784.78|10784.78|10772.97|10772.97|0
1712149500000|2024-04-03 13:05:00|10780.01|10780.01|10777.17|10777.17|10781.76|10781.76|10774.15|10774.15|0
1712149800000|2024-04-03 13:10:00|10777.49|10777.49|10770.1|10770.1|10777.54|10777.54|10769.78|10769.78|0
1712150100000|2024-04-03 13:15:00|10769.09|10769.09|10780.62|10780.62|10780.62|10780.62|10766.32|10766.32|0
1712150400000|2024-04-03 13:20:00|10782.44|10782.44|10795.68|10795.68|10798.69|10798.69|10782.44|10782.44|0
1712150700000|2024-04-03 13:25:00|10797.51|10797.51|10803.55|10803.55|10808.2|10808.2|10788.78|10788.78|0
1712151000000|2024-04-03 13:30:00|10803.39|10803.39|10828.9|10828.9|10856.65|10856.65|10803.39|10803.39|0
1712151300000|2024-04-03 13:35:00|10829.9|10829.9|10847.62|10847.62|10847.94|10847.94|10822.81|10822.81|0
1712151600000|2024-04-03 13:40:00|10847.95|10847.95|10829.81|10829.81|10848.27|10848.27|10829.81|10829.81|0
1712151900000|2024-04-03 13:45:00|10832.82|10832.82|10848.57|10848.57|10855.18|10855.18|10832.82|10832.82|0
1712152200000|2024-04-03 13:50:00|10846.75|10846.75|10864.56|10864.56|10864.56|10864.56|10844.3|10844.3|0
1712152500000|2024-04-03 13:55:00|10862.55|10862.55|10870.68|10870.68|10870.91|10870.91|10859.86|10859.86|0
1712152800000|2024-04-03 14:00:00|10873|10873|10884.84|10884.84|10884.84|10884.84|10868.59|10868.59|0
1712153100000|2024-04-03 14:05:00|10885.84|10885.84|10884.01|10884.01|10892.42|10892.42|10884.01|10884.01|0
1712153400000|2024-04-03 14:10:00|10885.02|10885.02|10908.29|10908.29|10908.29|10908.29|10883.01|10883.01|0
1712153700000|2024-04-03 14:15:00|10906.47|10906.47|10912.1|10912.1|10913.1|10913.1|10893.61|10893.61|0
1712154000000|2024-04-03 14:20:00|10913.92|10913.92|10906.02|10906.02|10918.52|10918.52|10906.02|10906.02|0
1712154300000|2024-04-03 14:25:00|10906.33|10906.33|10911.53|10911.53|10916.89|10916.89|10906.33|10906.33|0
1712154600000|2024-04-03 14:30:00|10910.53|10910.53|10901.09|10901.09|10912.92|10912.92|10897.58|10897.58|0
1712154900000|2024-04-03 14:35:00|10906.24|10906.24|10902.04|10902.04|10914.47|10914.47|10902.04|10902.04|0
1712155200000|2024-04-03 14:40:00|10900.03|10900.03|10891.97|10891.97|10900.03|10900.03|10887.48|10887.48|0
1712155500000|2024-04-03 14:45:00|10892.97|10892.97|10894.46|10894.46|10894.46|10894.46|10883.37|10883.37|0
1712155800000|2024-04-03 14:50:00|10891.58|10891.58|10890.39|10890.39|10891.69|10891.69|10884.67|10884.67|0
1712156100000|2024-04-03 14:55:00|10889.38|10889.38|10884.13|10884.13|10891.39|10891.39|10881.51|10881.51|0
1712156400000|2024-04-03 15:00:00|10882.12|10882.12|10884.11|10884.11|10886.39|10886.39|10878.55|10878.55|0
1712156700000|2024-04-03 15:05:00|10885.94|10885.94|10883.05|10883.05|10886.64|10886.64|10883.05|10883.05|0
1712157000000|2024-04-03 15:10:00|10881.23|10881.23|10888.16|10888.16|10890.18|10890.18|10880.22|10880.22|0
1712157300000|2024-04-03 15:15:00|10887.16|10887.16|10880.57|10880.57|10887.16|10887.16|10878.64|10878.64|0
1712157600000|2024-04-03 15:20:00|10879.57|10879.57|10872.5|10872.5|10880.73|10880.73|10871.5|10871.5|0
1712157900000|2024-04-03 15:25:00|10871.5|10871.5|10880.06|10880.06|10880.06|10880.06|10867.38|10867.38|0
1712214900000|2024-04-04 07:15:00|10846.53|10846.53|10811.14|10811.14|10859.11|10859.11|10811.14|10811.14|0
1712215200000|2024-04-04 07:20:00|10814.79|10814.79|10836.82|10836.82|10836.82|10836.82|10813.4|10813.4|0
1712215500000|2024-04-04 07:25:00|10831.81|10831.81|10821.1|10821.1|10831.81|10831.81|10808.33|10808.33|0
1712215800000|2024-04-04 07:30:00|10821.47|10821.47|10814.83|10814.83|10831.65|10831.65|10810.51|10810.51|0
1712216100000|2024-04-04 07:35:00|10816.84|10816.84|10808.32|10808.32|10816.84|10816.84|10803.04|10803.04|0
1712216400000|2024-04-04 07:40:00|10808.64|10808.64|10803.68|10803.68|10810.46|10810.46|10798.85|10798.85|0
1712216700000|2024-04-04 07:45:00|10802.68|10802.68|10805.06|10805.06|10814.39|10814.39|10797.9|10797.9|0
1712217000000|2024-04-04 07:50:00|10802.43|10802.43|10787.91|10787.91|10807.26|10807.26|10787.91|10787.91|0
1712217300000|2024-04-04 07:55:00|10785.91|10785.91|10783.52|10783.52|10785.91|10785.91|10773.59|10773.59|0
1712217600000|2024-04-04 08:00:00|10781.51|10781.51|10787.16|10787.16|10790.11|10790.11|10781.51|10781.51|0
1712217900000|2024-04-04 08:05:00|10788.98|10788.98|10799.05|10799.05|10799.05|10799.05|10785.02|10785.02|0
1712218200000|2024-04-04 08:10:00|10796.04|10796.04|10806.13|10806.13|10808.96|10808.96|10796.04|10796.04|0
1712218500000|2024-04-04 08:15:00|10804.13|10804.13|10800.13|10800.13|10804.13|10804.13|10796.99|10796.99|0
1712218800000|2024-04-04 08:20:00|10801.95|10801.95|10798.44|10798.44|10813.93|10813.93|10798.44|10798.44|0
1712219100000|2024-04-04 08:25:00|10799.44|10799.44|10790.81|10790.81|10800.37|10800.37|10788.98|10788.98|0
1712219400000|2024-04-04 08:30:00|10791.81|10791.81|10792.43|10792.43|10796.08|10796.08|10785.25|10785.25|0
1712219700000|2024-04-04 08:35:00|10792.75|10792.75|10780.65|10780.65|10792.75|10792.75|10780.65|10780.65|0
1712220000000|2024-04-04 08:40:00|10782.65|10782.65|10790.67|10790.67|10792.99|10792.99|10782.65|10782.65|0
1712220300000|2024-04-04 08:45:00|10791.68|10791.68|10796.51|10796.51|10796.51|10796.51|10789.99|10789.99|0
1712220600000|2024-04-04 08:50:00|10798.52|10798.52|10792.5|10792.5|10798.52|10798.52|10792.5|10792.5|0
1712220900000|2024-04-04 08:55:00|10791.5|10791.5|10780.43|10780.43|10793.5|10793.5|10780.43|10780.43|0
1712221200000|2024-04-04 09:00:00|10779.42|10779.42|10781.35|10781.35|10787.09|10787.09|10779.3|10779.3|0
1712221500000|2024-04-04 09:05:00|10779.34|10779.34|10778.05|10778.05|10780.06|10780.06|10771.98|10771.98|0
1712221800000|2024-04-04 09:10:00|10777.05|10777.05|10783.6|10783.6|10783.6|10783.6|10772.88|10772.88|0
1712222100000|2024-04-04 09:15:00|10781.77|10781.77|10784.6|10784.6|10788.43|10788.43|10781.59|10781.59|0
1712222400000|2024-04-04 09:20:00|10782.78|10782.78|10788.75|10788.75|10788.75|10788.75|10779.45|10779.45|0
1712222700000|2024-04-04 09:25:00|10790.57|10790.57|10791.38|10791.38|10791.52|10791.52|10784.68|10784.68|0
1712223000000|2024-04-04 09:30:00|10791.75|10791.75|10793.55|10793.55|10797.51|10797.51|10791.38|10791.38|0
1712223300000|2024-04-04 09:35:00|10791.55|10791.55|10803.18|10803.18|10803.18|10803.18|10791.55|10791.55|0
1712223600000|2024-04-04 09:40:00|10802.18|10802.18|10799|10799|10804.18|10804.18|10798.43|10798.43|0
1712223900000|2024-04-04 09:45:00|10800|10800|10792.93|10792.93|10806.47|10806.47|10789.6|10789.6|0
1712224200000|2024-04-04 09:50:00|10790.93|10790.93|10784.88|10784.88|10792.93|10792.93|10784.88|10784.88|0
1712224500000|2024-04-04 09:55:00|10783.06|10783.06|10785.05|10785.05|10785.05|10785.05|10778.2|10778.2|0
1712224800000|2024-04-04 10:00:00|10784.04|10784.04|10795.59|10795.59|10795.59|10795.59|10782.22|10782.22|0
1712225100000|2024-04-04 10:05:00|10796.59|10796.59|10799.21|10799.21|10802.22|10802.22|10795.59|10795.59|0
1712225400000|2024-04-04 10:10:00|10798.2|10798.2|10810.17|10810.17|10810.17|10810.17|10795.2|10795.2|0
1712225700000|2024-04-04 10:15:00|10809.16|10809.16|10804.47|10804.47|10815.99|10815.99|10804.47|10804.47|0
1712226000000|2024-04-04 10:20:00|10804.35|10804.35|10804.17|10804.17|10809.5|10809.5|10798.01|10798.01|0
1712226300000|2024-04-04 10:25:00|10803.16|10803.16|10799.21|10799.21|10803.16|10803.16|10797.45|10797.45|0
1712226600000|2024-04-04 10:30:00|10797.21|10797.21|10789.05|10789.05|10798.09|10798.09|10789.05|10789.05|0
1712226900000|2024-04-04 10:35:00|10788.74|10788.74|10795.5|10795.5|10798.19|10798.19|10785.43|10785.43|0
1712227200000|2024-04-04 10:40:00|10793.5|10793.5|10793.5|10793.5|10795.5|10795.5|10791.49|10791.49|0
1712227500000|2024-04-04 10:45:00|10792.49|10792.49|10795.28|10795.28|10795.72|10795.72|10791.39|10791.39|0
1712227800000|2024-04-04 10:50:00|10794.27|10794.27|10791.81|10791.81|10796.59|10796.59|10791.06|10791.06|0
1712228100000|2024-04-04 10:55:00|10793.64|10793.64|10795.41|10795.41|10798.42|10798.42|10792.01|10792.01|0
1712228400000|2024-04-04 11:00:00|10795.1|10795.1|10790.78|10790.78|10796.04|10796.04|10788.94|10788.94|0
1712228700000|2024-04-04 11:05:00|10790.54|10790.54|10788.37|10788.37|10794.31|10794.31|10788.37|10788.37|0
1712229000000|2024-04-04 11:10:00|10787.37|10787.37|10794.93|10794.93|10794.93|10794.93|10787.05|10787.05|0
1712229300000|2024-04-04 11:15:00|10793.93|10793.93|10799.05|10799.05|10803.72|10803.72|10792.93|10792.93|0
1712229600000|2024-04-04 11:20:00|10798.05|10798.05|10804.2|10804.2|10805.2|10805.2|10796.73|10796.73|0
1712229900000|2024-04-04 11:25:00|10802.19|10802.19|10806.79|10806.79|10808.03|10808.03|10802.14|10802.14|0
1712230200000|2024-04-04 11:30:00|10805.79|10805.79|10822.19|10822.19|10822.19|10822.19|10805.79|10805.79|0
1712230500000|2024-04-04 11:35:00|10821.18|10821.18|10820.61|10820.61|10822.12|10822.12|10818.1|10818.1|0
1712230800000|2024-04-04 11:40:00|10819.61|10819.61|10823.06|10823.06|10824.07|10824.07|10819.61|10819.61|0
1712231100000|2024-04-04 11:45:00|10824.07|10824.07|10828.08|10828.08|10828.08|10828.08|10823.06|10823.06|0
1712231400000|2024-04-04 11:50:00|10827.08|10827.08|10838.37|10838.37|10838.62|10838.62|10827.08|10827.08|0
1712231700000|2024-04-04 11:55:00|10837.37|10837.37|10852.41|10852.41|10852.41|10852.41|10836.37|10836.37|0
1712232000000|2024-04-04 12:00:00|10852.72|10852.72|10834.21|10834.21|10855.73|10855.73|10834.21|10834.21|0
1712232300000|2024-04-04 12:05:00|10833.27|10833.27|10828.43|10828.43|10833.27|10833.27|10823.1|10823.1|0
1712232600000|2024-04-04 12:10:00|10829.43|10829.43|10822.3|10822.3|10829.81|10829.81|10822.3|10822.3|0
1712232900000|2024-04-04 12:15:00|10821.3|10821.3|10814.07|10814.07|10821.3|10821.3|10814.07|10814.07|0
1712233200000|2024-04-04 12:20:00|10813.46|10813.46|10807.89|10807.89|10813.46|10813.46|10807.89|10807.89|0
1712233500000|2024-04-04 12:25:00|10809.89|10809.89|10805.91|10805.91|10809.89|10809.89|10802.74|10802.74|0
1712233800000|2024-04-04 12:30:00|10806.91|10806.91|10808.2|10808.2|10809.99|10809.99|10802.97|10802.97|0
1712234100000|2024-04-04 12:35:00|10811.2|10811.2|10815.85|10815.85|10815.85|10815.85|10811.03|10811.03|0
1712234400000|2024-04-04 12:40:00|10816.17|10816.17|10820.5|10820.5|10822.39|10822.39|10815.1|10815.1|0
1712234700000|2024-04-04 12:45:00|10819.87|10819.87|10814.7|10814.7|10819.87|10819.87|10814.22|10814.22|0
1712235000000|2024-04-04 12:50:00|10815.01|10815.01|10814.64|10814.64|10820.98|10820.98|10814.64|10814.64|0
1712235300000|2024-04-04 12:55:00|10813.64|10813.64|10811.39|10811.39|10814.52|10814.52|10811.39|10811.39|0
1712235600000|2024-04-04 13:00:00|10812.39|10812.39|10810.71|10810.71|10812.39|10812.39|10804.92|10804.92|0
1712235900000|2024-04-04 13:05:00|10811.71|10811.71|10813.71|10813.71|10815.71|10815.71|10807.23|10807.23|0
1712236200000|2024-04-04 13:10:00|10813.39|10813.39|10811.27|10811.27|10813.39|10813.39|10808.93|10808.93|0
1712236500000|2024-04-04 13:15:00|10810.26|10810.26|10813.66|10813.66|10815.54|10815.54|10806.39|10806.39|0
1712236800000|2024-04-04 13:20:00|10812.65|10812.65|10814.82|10814.82|10819.22|10819.22|10810.65|10810.65|0
1712237100000|2024-04-04 13:25:00|10814.51|10814.51|10817.67|10817.67|10821.04|10821.04|10814.19|10814.19|0
1712237400000|2024-04-04 13:30:00|10819.5|10819.5|10816.31|10816.31|10819.5|10819.5|10811.09|10811.09|0
1712237700000|2024-04-04 13:35:00|10816.48|10816.48|10829.18|10829.18|10829.49|10829.49|10816.48|10816.48|0
1712238000000|2024-04-04 13:40:00|10827.17|10827.17|10821.52|10821.52|10827.17|10827.17|10820.02|10820.02|0
1712238300000|2024-04-04 13:45:00|10822.52|10822.52|10820.56|10820.56|10823.21|10823.21|10815.72|10815.72|0
1712238600000|2024-04-04 13:50:00|10821.56|10821.56|10817.09|10817.09|10821.56|10821.56|10806.42|10806.42|0
1712238900000|2024-04-04 13:55:00|10815.09|10815.09|10811.84|10811.84|10818.71|10818.71|10811.53|10811.53|0
1712239200000|2024-04-04 14:00:00|10810.02|10810.02|10802.15|10802.15|10811.02|10811.02|10798.41|10798.41|0
1712239500000|2024-04-04 14:05:00|10803.15|10803.15|10807.12|10807.12|10808.13|10808.13|10800.94|10800.94|0
1712239800000|2024-04-04 14:10:00|10805.3|10805.3|10804.07|10804.07|10809.25|10809.25|10802.24|10802.24|0
1712240100000|2024-04-04 14:15:00|10803.07|10803.07|10803.95|10803.95|10805.07|10805.07|10800.27|10800.27|0
1712240400000|2024-04-04 14:20:00|10802.82|10802.82|10801.45|10801.45|10802.82|10802.82|10800.76|10800.76|0
1712240700000|2024-04-04 14:25:00|10801.77|10801.77|10812.32|10812.32|10815.15|10815.15|10798.12|10798.12|0
1712241000000|2024-04-04 14:30:00|10811.31|10811.31|10801.32|10801.32|10811.42|10811.42|10801.32|10801.32|0
1712241300000|2024-04-04 14:35:00|10801.15|10801.15|10810.89|10810.89|10810.89|10810.89|10799.15|10799.15|0
1712241600000|2024-04-04 14:40:00|10812.9|10812.9|10808.32|10808.32|10813.38|10813.38|10808.32|10808.32|0
1712241900000|2024-04-04 14:45:00|10808.02|10808.02|10800.43|10800.43|10808.73|10808.73|10798.11|10798.11|0
1712242200000|2024-04-04 14:50:00|10801.43|10801.43|10800.4|10800.4|10801.59|10801.59|10797.57|10797.57|0
1712242500000|2024-04-04 14:55:00|10799.4|10799.4|10824.35|10824.35|10824.35|10824.35|10798.4|10798.4|0
1712242800000|2024-04-04 15:00:00|10822.34|10822.34|10834.83|10834.83|10834.83|10834.83|10821.57|10821.57|0
1712243100000|2024-04-04 15:05:00|10833.83|10833.83|10832.55|10832.55|10840.67|10840.67|10829.72|10829.72|0
1712243400000|2024-04-04 15:10:00|10830.72|10830.72|10812.81|10812.81|10831.04|10831.04|10812.81|10812.81|0
1712243700000|2024-04-04 15:15:00|10811.8|10811.8|10809.04|10809.04|10814.83|10814.83|10808.74|10808.74|0
1712244000000|2024-04-04 15:20:00|10808.74|10808.74|10804.95|10804.95|10810.26|10810.26|10802.57|10802.57|0
1712244300000|2024-04-04 15:25:00|10803.12|10803.12|10803.42|10803.42|10808.98|10808.98|10800.77|10800.77|0
1712301300000|2024-04-05 07:15:00|10762.5|10762.5|10761.51|10761.51|10771.35|10771.35|10750.81|10750.81|0
1712301600000|2024-04-05 07:20:00|10759.68|10759.68|10757.55|10757.55|10771.63|10771.63|10753.49|10753.49|0
1712301900000|2024-04-05 07:25:00|10759.37|10759.37|10751.27|10751.27|10762.65|10762.65|10746.26|10746.26|0
1712302200000|2024-04-05 07:30:00|10753.28|10753.28|10759.28|10759.28|10771.75|10771.75|10746.76|10746.76|0
1712302500000|2024-04-05 07:35:00|10758.95|10758.95|10753.72|10753.72|10765.45|10765.45|10750.89|10750.89|0
1712302800000|2024-04-05 07:40:00|10751.89|10751.89|10732.99|10732.99|10751.89|10751.89|10729.26|10729.26|0
1712303100000|2024-04-05 07:45:00|10731.17|10731.17|10720.91|10720.91|10732.43|10732.43|10716.94|10716.94|0
1712303400000|2024-04-05 07:50:00|10722.73|10722.73|10740.88|10740.88|10740.88|10740.88|10722.73|10722.73|0
1712303700000|2024-04-05 07:55:00|10738.87|10738.87|10736.4|10736.4|10741.7|10741.7|10734.76|10734.76|0
1712304000000|2024-04-05 08:00:00|10738.23|10738.23|10762.36|10762.36|10762.36|10762.36|10738.23|10738.23|0
1712304300000|2024-04-05 08:05:00|10760.54|10760.54|10757.13|10757.13|10760.54|10760.54|10755.7|10755.7|0
1712304600000|2024-04-05 08:10:00|10757.76|10757.76|10738.92|10738.92|10759.39|10759.39|10738.29|10738.29|0
1712304900000|2024-04-05 08:15:00|10738.55|10738.55|10719.73|10719.73|10748.16|10748.16|10719.1|10719.1|0
1712305200000|2024-04-05 08:20:00|10719.41|10719.41|10724.67|10724.67|10725.99|10725.99|10717.51|10717.51|0
1712305500000|2024-04-05 08:25:00|10723.67|10723.67|10734.71|10734.71|10734.71|10734.71|10722.67|10722.67|0
1712305800000|2024-04-05 08:30:00|10735.71|10735.71|10730.93|10730.93|10736.34|10736.34|10730.43|10730.43|0
1712306100000|2024-04-05 08:35:00|10731.93|10731.93|10741.6|10741.6|10743.92|10743.92|10731.93|10731.93|0
1712306400000|2024-04-05 08:40:00|10740.6|10740.6|10734.93|10734.93|10740.6|10740.6|10732.11|10732.11|0
1712306700000|2024-04-05 08:45:00|10733.92|10733.92|10729.45|10729.45|10736.75|10736.75|10729.45|10729.45|0
1712307000000|2024-04-05 08:50:00|10729.15|10729.15|10728.36|10728.36|10729.15|10729.15|10725.89|10725.89|0
1712307300000|2024-04-05 08:55:00|10727.73|10727.73|10733.69|10733.69|10737.34|10737.34|10725.53|10725.53|0
1712307600000|2024-04-05 09:00:00|10731.86|10731.86|10726.06|10726.06|10734.87|10734.87|10725.38|10725.38|0
1712307900000|2024-04-05 09:05:00|10725.05|10725.05|10735.85|10735.85|10735.85|10735.85|10725.05|10725.05|0
1712308200000|2024-04-05 09:10:00|10739.86|10739.86|10733.02|10733.02|10741.18|10741.18|10733.02|10733.02|0
1712308500000|2024-04-05 09:15:00|10734.34|10734.34|10730.13|10730.13|10734.34|10734.34|10724.04|10724.04|0
1712308800000|2024-04-05 09:20:00|10729.53|10729.53|10722.09|10722.09|10730.05|10730.05|10722.09|10722.09|0
1712309100000|2024-04-05 09:25:00|10721.08|10721.08|10712.45|10712.45|10722.58|10722.58|10712.45|10712.45|0
1712309400000|2024-04-05 09:30:00|10712.05|10712.05|10701.45|10701.45|10712.05|10712.05|10693.46|10693.46|0
1712309700000|2024-04-05 09:35:00|10701.14|10701.14|10715.07|10715.07|10715.07|10715.07|10701.14|10701.14|0
1712310000000|2024-04-05 09:40:00|10715.24|10715.24|10718.94|10718.94|10723.28|10723.28|10715.24|10715.24|0
1712310300000|2024-04-05 09:45:00|10717.94|10717.94|10718.43|10718.43|10722.77|10722.77|10717.12|10717.12|0
1712310600000|2024-04-05 09:50:00|10720.26|10720.26|10723.1|10723.1|10724.1|10724.1|10720.14|10720.14|0
1712310900000|2024-04-05 09:55:00|10724.1|10724.1|10730.96|10730.96|10731.26|10731.26|10724.1|10724.1|0
1712311200000|2024-04-05 10:00:00|10731.96|10731.96|10740.75|10740.75|10742.46|10742.46|10729|10729|0
1712311500000|2024-04-05 10:05:00|10739.74|10739.74|10749.67|10749.67|10750.67|10750.67|10738.86|10738.86|0
1712311800000|2024-04-05 10:10:00|10751.5|10751.5|10747.11|10747.11|10758.79|10758.79|10747.11|10747.11|0
1712312100000|2024-04-05 10:15:00|10745.28|10745.28|10741.38|10741.38|10745.28|10745.28|10739.31|10739.31|0
1712312400000|2024-04-05 10:20:00|10742.38|10742.38|10731.36|10731.36|10742.38|10742.38|10727.35|10727.35|0
1712312700000|2024-04-05 10:25:00|10733.19|10733.19|10737.14|10737.14|10737.14|10737.14|10731.18|10731.18|0
1712313000000|2024-04-05 10:30:00|10738.14|10738.14|10738|10738|10741.78|10741.78|10738|10738|0
1712313300000|2024-04-05 10:35:00|10738.32|10738.32|10732.68|10732.68|10738.32|10738.32|10732.64|10732.64|0
1712313600000|2024-04-05 10:40:00|10733|10733|10736.84|10736.84|10737.47|10737.47|10733|10733|0
1712313900000|2024-04-05 10:45:00|10735.84|10735.84|10731.94|10731.94|10736.15|10736.15|10731.94|10731.94|0
1712314200000|2024-04-05 10:50:00|10733.76|10733.76|10740.6|10740.6|10745.7|10745.7|10733.76|10733.76|0
1712314500000|2024-04-05 10:55:00|10739.6|10739.6|10735.39|10735.39|10739.85|10739.85|10735.39|10735.39|0
1712314800000|2024-04-05 11:00:00|10736.39|10736.39|10743.32|10743.32|10743.32|10743.32|10736.39|10736.39|0
1712315100000|2024-04-05 11:05:00|10745.15|10745.15|10749.76|10749.76|10749.76|10749.76|10745.15|10745.15|0
1712315400000|2024-04-05 11:10:00|10748.76|10748.76|10753.28|10753.28|10753.28|10753.28|10745.3|10745.3|0
1712315700000|2024-04-05 11:15:00|10752.96|10752.96|10749.89|10749.89|10752.96|10752.96|10749.89|10749.89|0
1712316000000|2024-04-05 11:20:00|10750.2|10750.2|10756.49|10756.49|10758.5|10758.5|10750.2|10750.2|0
1712316300000|2024-04-05 11:25:00|10756.18|10756.18|10758|10758|10758.32|10758.32|10756.18|10756.18|0
1712316600000|2024-04-05 11:30:00|10758.51|10758.51|10758.69|10758.69|10758.69|10758.69|10755.68|10755.68|0
1712316900000|2024-04-05 11:35:00|10759.69|10759.69|10763.6|10763.6|10766.34|10766.34|10759.69|10759.69|0
1712317200000|2024-04-05 11:40:00|10762.6|10762.6|10764.43|10764.43|10765.43|10765.43|10762.6|10762.6|0
1712317500000|2024-04-05 11:45:00|10763.42|10763.42|10758.59|10758.59|10764.11|10764.11|10757.96|10757.96|0
1712317800000|2024-04-05 11:50:00|10757.59|10757.59|10747.72|10747.72|10758.59|10758.59|10747.72|10747.72|0
1712318100000|2024-04-05 11:55:00|10746.72|10746.72|10740.25|10740.25|10747.22|10747.22|10739.95|10739.95|0
1712318400000|2024-04-05 12:00:00|10738.43|10738.43|10746.4|10746.4|10746.4|10746.4|10738.43|10738.43|0
1712318700000|2024-04-05 12:05:00|10746.09|10746.09|10749.48|10749.48|10751.3|10751.3|10742.38|10742.38|0
1712319000000|2024-04-05 12:10:00|10748.47|10748.47|10746.46|10746.46|10751.36|10751.36|10745.02|10745.02|0
1712319300000|2024-04-05 12:15:00|10746.14|10746.14|10745.27|10745.27|10746.14|10746.14|10743.38|10743.38|0
1712319600000|2024-04-05 12:20:00|10745.58|10745.58|10746.58|10746.58|10746.58|10746.58|10744.26|10744.26|0
1712319900000|2024-04-05 12:25:00|10744.76|10744.76|10745.66|10745.66|10745.66|10745.66|10741.62|10741.62|0
1712320200000|2024-04-05 12:30:00|10745.98|10745.98|10766.95|10766.95|10766.95|10766.95|10734.32|10734.32|0
1712320500000|2024-04-05 12:35:00|10766.63|10766.63|10766.25|10766.25|10772.41|10772.41|10759.91|10759.91|0
1712320800000|2024-04-05 12:40:00|10765.61|10765.61|10778.2|10778.2|10781.03|10781.03|10764.61|10764.61|0
1712321100000|2024-04-05 12:45:00|10779.2|10779.2|10768.06|10768.06|10783.31|10783.31|10766.93|10766.93|0
1712321400000|2024-04-05 12:50:00|10767.81|10767.81|10774.28|10774.28|10774.28|10774.28|10764.93|10764.93|0
1712321700000|2024-04-05 12:55:00|10775.28|10775.28|10772.14|10772.14|10781.26|10781.26|10771.32|10771.32|0
1712322000000|2024-04-05 13:00:00|10772.46|10772.46|10765.99|10765.99|10772.46|10772.46|10763.85|10763.85|0
1712322300000|2024-04-05 13:05:00|10764.16|10764.16|10775.06|10775.06|10780.9|10780.9|10764.16|10764.16|0
1712322600000|2024-04-05 13:10:00|10776.06|10776.06|10771.85|10771.85|10776.45|10776.45|10771.48|10771.48|0
1712322900000|2024-04-05 13:15:00|10771.97|10771.97|10776.19|10776.19|10776.5|10776.5|10770.53|10770.53|0
1712323200000|2024-04-05 13:20:00|10774.36|10774.36|10784.4|10784.4|10784.4|10784.4|10773.36|10773.36|0
1712323500000|2024-04-05 13:25:00|10785.4|10785.4|10799.22|10799.22|10803.19|10803.19|10785.4|10785.4|0
1712323800000|2024-04-05 13:30:00|10795.57|10795.57|10791.84|10791.84|10805.79|10805.79|10791.84|10791.84|0
1712324100000|2024-04-05 13:35:00|10792.84|10792.84|10798.23|10798.23|10798.32|10798.32|10792.84|10792.84|0
1712324400000|2024-04-05 13:40:00|10797.23|10797.23|10816.21|10816.21|10817.65|10817.65|10796.23|10796.23|0
1712324700000|2024-04-05 13:45:00|10815.21|10815.21|10810.98|10810.98|10815.89|10815.89|10803.37|10803.37|0
1712325000000|2024-04-05 13:50:00|10810.67|10810.67|10823.73|10823.73|10823.73|10823.73|10805.83|10805.83|0
1712325300000|2024-04-05 13:55:00|10823.42|10823.42|10805.93|10805.93|10827.06|10827.06|10805.93|10805.93|0
1712325600000|2024-04-05 14:00:00|10803.92|10803.92|10804.1|10804.1|10815.68|10815.68|10795.75|10795.75|0
1712325900000|2024-04-05 14:05:00|10803.78|10803.78|10803.84|10803.84|10809.25|10809.25|10799.01|10799.01|0
1712326200000|2024-04-05 14:10:00|10804.15|10804.15|10819.46|10819.46|10821.97|10821.97|10804.15|10804.15|0
1712326500000|2024-04-05 14:15:00|10820.46|10820.46|10825.09|10825.09|10825.09|10825.09|10816.81|10816.81|0
1712326800000|2024-04-05 14:20:00|10824.09|10824.09|10818.13|10818.13|10826.09|10826.09|10815.53|10815.53|0
1712327100000|2024-04-05 14:25:00|10817.18|10817.18|10817.72|10817.72|10820.96|10820.96|10815.7|10815.7|0
1712327400000|2024-04-05 14:30:00|10816.72|10816.72|10825.31|10825.31|10825.31|10825.31|10816.4|10816.4|0
1712327700000|2024-04-05 14:35:00|10826.31|10826.31|10833.94|10833.94|10834.26|10834.26|10825.99|10825.99|0
1712328000000|2024-04-05 14:40:00|10832.94|10832.94|10830.12|10830.12|10832.94|10832.94|10826.05|10826.05|0
1712328300000|2024-04-05 14:45:00|10831.94|10831.94|10833.99|10833.99|10834.51|10834.51|10824.94|10824.94|0
1712328600000|2024-04-05 14:50:00|10834.62|10834.62|10837.37|10837.37|10837.37|10837.37|10830.16|10830.16|0
1712328900000|2024-04-05 14:55:00|10837.68|10837.68|10843.49|10843.49|10844.25|10844.25|10836.55|10836.55|0
1712329200000|2024-04-05 15:00:00|10843.37|10843.37|10833.56|10833.56|10846.73|10846.73|10832.56|10832.56|0
1712329500000|2024-04-05 15:05:00|10832.56|10832.56|10837.34|10837.34|10839.35|10839.35|10829.8|10829.8|0
1712329800000|2024-04-05 15:10:00|10837.03|10837.03|10835.8|10835.8|10844.64|10844.64|10835.8|10835.8|0
1712330100000|2024-04-05 15:15:00|10837.63|10837.63|10832.78|10832.78|10837.63|10837.63|10823.17|10823.17|0
1712330400000|2024-04-05 15:20:00|10832.47|10832.47|10843.72|10843.72|10845.86|10845.86|10829.07|10829.07|0
1712330700000|2024-04-05 15:25:00|10842.72|10842.72|10843.12|10843.12|10844.12|10844.12|10832.95|10832.95|0
1712560500000|2024-04-08 07:15:00|10904.17|10904.17|10896.84|10896.84|10905.21|10905.21|10893.09|10893.09|0
1712560800000|2024-04-08 07:20:00|10895.01|10895.01|10893.72|10893.72|10899.44|10899.44|10892.46|10892.46|0
1712561100000|2024-04-08 07:25:00|10894.73|10894.73|10871.71|10871.71|10894.73|10894.73|10870.71|10870.71|0
1712561400000|2024-04-08 07:30:00|10871.51|10871.51|10863.61|10863.61|10873.14|10873.14|10854.58|10854.58|0
1712561700000|2024-04-08 07:35:00|10863.77|10863.77|10872.57|10872.57|10873.57|10873.57|10860.94|10860.94|0
1712562000000|2024-04-08 07:40:00|10871.56|10871.56|10897.36|10897.36|10897.36|10897.36|10871.56|10871.56|0
1712562300000|2024-04-08 07:45:00|10900.37|10900.37|10909.94|10909.94|10910.67|10910.67|10899.74|10899.74|0
1712562600000|2024-04-08 07:50:00|10910.11|10910.11|10915.39|10915.39|10920.05|10920.05|10910.11|10910.11|0
1712562900000|2024-04-08 07:55:00|10916.4|10916.4|10903.76|10903.76|10916.4|10916.4|10903.13|10903.13|0
1712563200000|2024-04-08 08:00:00|10904.08|10904.08|10901.36|10901.36|10908.48|10908.48|10896.29|10896.29|0
1712563500000|2024-04-08 08:05:00|10901.68|10901.68|10896.07|10896.07|10901.68|10901.68|10890.24|10890.24|0
1712563800000|2024-04-08 08:10:00|10897.08|10897.08|10873.07|10873.07|10897.76|10897.76|10873.07|10873.07|0
1712564100000|2024-04-08 08:15:00|10872.07|10872.07|10858.7|10858.7|10874.08|10874.08|10856.69|10856.69|0
1712564400000|2024-04-08 08:20:00|10855.69|10855.69|10858.52|10858.52|10861.84|10861.84|10851.41|10851.41|0
1712564700000|2024-04-08 08:25:00|10860.35|10860.35|10870.15|10870.15|10872.29|10872.29|10856.71|10856.71|0
1712565000000|2024-04-08 08:30:00|10869.15|10869.15|10870.62|10870.62|10871.73|10871.73|10866.32|10866.32|0
1712565300000|2024-04-08 08:35:00|10871.62|10871.62|10883.28|10883.28|10883.28|10883.28|10871.62|10871.62|0
1712565600000|2024-04-08 08:40:00|10885.11|10885.11|10880.77|10880.77|10888.02|10888.02|10877.03|10877.03|0
1712565900000|2024-04-08 08:45:00|10881.77|10881.77|10877.13|10877.13|10881.77|10881.77|10871.47|10871.47|0
1712566200000|2024-04-08 08:50:00|10878.07|10878.07|10870.03|10870.03|10878.07|10878.07|10869.03|10869.03|0
1712566500000|2024-04-08 08:55:00|10869.03|10869.03|10864.94|10864.94|10870.03|10870.03|10862.93|10862.93|0
1712566800000|2024-04-08 09:00:00|10863.94|10863.94|10866.05|10866.05|10874.03|10874.03|10863.62|10863.62|0
1712567100000|2024-04-08 09:05:00|10869.06|10869.06|10868.14|10868.14|10874.4|10874.4|10867.14|10867.14|0
1712567400000|2024-04-08 09:10:00|10869.14|10869.14|10875.85|10875.85|10875.85|10875.85|10869.14|10869.14|0
1712567700000|2024-04-08 09:15:00|10874.84|10874.84|10886.4|10886.4|10886.4|10886.4|10873.77|10873.77|0
1712568000000|2024-04-08 09:20:00|10885.4|10885.4|10897.89|10897.89|10897.89|10897.89|10885.09|10885.09|0
1712568300000|2024-04-08 09:25:00|10899.15|10899.15|10896.24|10896.24|10899.78|10899.78|10894.55|10894.55|0
1712568600000|2024-04-08 09:30:00|10896.87|10896.87|10898.61|10898.61|10909.92|10909.92|10896.87|10896.87|0
1712568900000|2024-04-08 09:35:00|10899.62|10899.62|10899.71|10899.71|10901.82|10901.82|10895.25|10895.25|0
1712569200000|2024-04-08 09:40:00|10898.71|10898.71|10903.17|10903.17|10903.17|10903.17|10895.12|10895.12|0
1712569500000|2024-04-08 09:45:00|10902.87|10902.87|10915.59|10915.59|10915.59|10915.59|10902.87|10902.87|0
1712569800000|2024-04-08 09:50:00|10914.59|10914.59|10914.79|10914.79|10916.94|10916.94|10904.35|10904.35|0
1712570100000|2024-04-08 09:55:00|10913.79|10913.79|10929.48|10929.48|10929.48|10929.48|10913.79|10913.79|0
1712570400000|2024-04-08 10:00:00|10927.65|10927.65|10930.3|10930.3|10932.44|10932.44|10925.33|10925.33|0
1712570700000|2024-04-08 10:05:00|10929.3|10929.3|10928.79|10928.79|10933.13|10933.13|10925.12|10925.12|0
1712571000000|2024-04-08 10:10:00|10929.79|10929.79|10937.44|10937.44|10937.44|10937.44|10927.66|10927.66|0
1712571300000|2024-04-08 10:15:00|10935.61|10935.61|10943.94|10943.94|10946.27|10946.27|10935.61|10935.61|0
1712571600000|2024-04-08 10:20:00|10944.95|10944.95|10937.93|10937.93|10944.95|10944.95|10933.3|10933.3|0
1712571900000|2024-04-08 10:25:00|10936.92|10936.92|10943.19|10943.19|10945.19|10945.19|10932.91|10932.91|0
1712572200000|2024-04-08 10:30:00|10941.18|10941.18|10940.87|10940.87|10943.39|10943.39|10938.8|10938.8|0
1712572500000|2024-04-08 10:35:00|10941.19|10941.19|10941.7|10941.7|10945.68|10945.68|10941.19|10941.19|0
1712572800000|2024-04-08 10:40:00|10943.52|10943.52|10945.06|10945.06|10948.07|10948.07|10942.89|10942.89|0
1712573100000|2024-04-08 10:45:00|10944.76|10944.76|10944.96|10944.96|10950.09|10950.09|10944.46|10944.46|0
1712573400000|2024-04-08 10:50:00|10943.95|10943.95|10951.87|10951.87|10952.82|10952.82|10942.95|10942.95|0
1712573700000|2024-04-08 10:55:00|10952.19|10952.19|10951.17|10951.17|10953|10953|10950.5|10950.5|0
1712574000000|2024-04-08 11:00:00|10949.17|10949.17|10958.38|10958.38|10959.99|10959.99|10948.56|10948.56|0
1712574300000|2024-04-08 11:05:00|10958.68|10958.68|10961.74|10961.74|10964.9|10964.9|10958.68|10958.68|0
1712574600000|2024-04-08 11:10:00|10959.74|10959.74|10959.92|10959.92|10960.74|10960.74|10955.91|10955.91|0
1712574900000|2024-04-08 11:15:00|10960.04|10960.04|10958.54|10958.54|10962.05|10962.05|10957.54|10957.54|0
1712575200000|2024-04-08 11:20:00|10957.54|10957.54|10954.53|10954.53|10957.54|10957.54|10952.01|10952.01|0
1712575500000|2024-04-08 11:25:00|10955.48|10955.48|10957.43|10957.43|10965.01|10965.01|10955.42|10955.42|0
1712575800000|2024-04-08 11:30:00|10955.42|10955.42|10953.27|10953.27|10957.92|10957.92|10952.27|10952.27|0
1712576100000|2024-04-08 11:35:00|10951.26|10951.26|10950.88|10950.88|10955.89|10955.89|10949.87|10949.87|0
1712576400000|2024-04-08 11:40:00|10949.05|10949.05|10947.31|10947.31|10950.32|10950.32|10945.3|10945.3|0
1712576700000|2024-04-08 11:45:00|10948.31|10948.31|10947.17|10947.17|10950|10950|10947.17|10947.17|0
1712577000000|2024-04-08 11:50:00|10945.35|10945.35|10946.61|10946.61|10950.95|10950.95|10945.35|10945.35|0
1712577300000|2024-04-08 11:55:00|10945.61|10945.61|10944.85|10944.85|10946.98|10946.98|10943.97|10943.97|0
1712577600000|2024-04-08 12:00:00|10945.17|10945.17|10945.45|10945.45|10947.46|10947.46|10940.87|10940.87|0
1712577900000|2024-04-08 12:05:00|10944.45|10944.45|10951.06|10951.06|10951.06|10951.06|10942.44|10942.44|0
1712578200000|2024-04-08 12:10:00|10952.07|10952.07|10947.22|10947.22|10952.07|10952.07|10947.22|10947.22|0
1712578500000|2024-04-08 12:15:00|10946.92|10946.92|10944.36|10944.36|10946.92|10946.92|10942.16|10942.16|0
1712578800000|2024-04-08 12:20:00|10944.99|10944.99|10947.94|10947.94|10947.94|10947.94|10944.99|10944.99|0
1712579100000|2024-04-08 12:25:00|10949.76|10949.76|10956.3|10956.3|10960.69|10960.69|10949.76|10949.76|0
1712579400000|2024-04-08 12:30:00|10955.99|10955.99|10952.37|10952.37|10956.99|10956.99|10950.13|10950.13|0
1712579700000|2024-04-08 12:35:00|10953.38|10953.38|10955.76|10955.76|10955.76|10955.76|10944.46|10944.46|0
1712580000000|2024-04-08 12:40:00|10957.59|10957.59|10965.87|10965.87|10966.87|10966.87|10954.64|10954.64|0
1712580300000|2024-04-08 12:45:00|10963.87|10963.87|10962.6|10962.6|10966.5|10966.5|10959.02|10959.02|0
1712580600000|2024-04-08 12:50:00|10964.43|10964.43|10972.63|10972.63|10973.95|10973.95|10964.43|10964.43|0
1712580900000|2024-04-08 12:55:00|10973.64|10973.64|10972.69|10972.69|10974.52|10974.52|10970.86|10970.86|0
1712581200000|2024-04-08 13:00:00|10970.69|10970.69|10969.71|10969.71|10971.69|10971.69|10968.56|10968.56|0
1712581500000|2024-04-08 13:05:00|10971.34|10971.34|10978.85|10978.85|10978.85|10978.85|10971.34|10971.34|0
1712581800000|2024-04-08 13:10:00|10978.98|10978.98|10980.49|10980.49|10980.49|10980.49|10972.5|10972.5|0
1712582100000|2024-04-08 13:15:00|10980.65|10980.65|10985.72|10985.72|10986.71|10986.71|10980.49|10980.49|0
1712582400000|2024-04-08 13:20:00|10987.55|10987.55|10998.2|10998.2|10998.2|10998.2|10987.25|10987.25|0
1712582700000|2024-04-08 13:25:00|10999.2|10999.2|10998.22|10998.22|11001.83|11001.83|10996.52|10996.52|0
1712583000000|2024-04-08 13:30:00|11000.04|11000.04|10984.16|10984.16|11001.69|11001.69|10984.16|10984.16|0
1712583300000|2024-04-08 13:35:00|10985.98|10985.98|10976.07|10976.07|10991.07|10991.07|10971.93|10971.93|0
1712583600000|2024-04-08 13:40:00|10975.76|10975.76|10980|10980|10982.33|10982.33|10973.31|10973.31|0
1712583900000|2024-04-08 13:45:00|10981|10981|10985.42|10985.42|10987.35|10987.35|10980.69|10980.69|0
1712584200000|2024-04-08 13:50:00|10984.42|10984.42|10986.44|10986.44|10986.44|10986.44|10980.66|10980.66|0
1712584500000|2024-04-08 13:55:00|10986.81|10986.81|10980.07|10980.07|10988.62|10988.62|10980.07|10980.07|0
1712584800000|2024-04-08 14:00:00|10979.75|10979.75|10968.32|10968.32|10980.76|10980.76|10967.84|10967.84|0
1712585100000|2024-04-08 14:05:00|10968.01|10968.01|10965.76|10965.76|10968.01|10968.01|10959.73|10959.73|0
1712585400000|2024-04-08 14:10:00|10967.59|10967.59|10965.16|10965.16|10967.59|10967.59|10962.3|10962.3|0
1712585700000|2024-04-08 14:15:00|10964.16|10964.16|10968.18|10968.18|10975.15|10975.15|10963.85|10963.85|0
1712586000000|2024-04-08 14:20:00|10969.18|10969.18|10985.12|10985.12|10986.12|10986.12|10969.18|10969.18|0
1712586300000|2024-04-08 14:25:00|10988.13|10988.13|10992.1|10992.1|10993.67|10993.67|10986.81|10986.81|0
1712586600000|2024-04-08 14:30:00|10992.26|10992.26|10996.51|10996.51|11001.83|11001.83|10991.26|10991.26|0
1712586900000|2024-04-08 14:35:00|10997.51|10997.51|10998.11|10998.11|11003.37|11003.37|10991.73|10991.73|0
1712587200000|2024-04-08 14:40:00|10996.11|10996.11|10994.75|10994.75|11015.3|11015.3|10987.23|10987.23|0
1712587500000|2024-04-08 14:45:00|10993.74|10993.74|10979.98|10979.98|10993.74|10993.74|10978.98|10978.98|0
1712587800000|2024-04-08 14:50:00|10979.67|10979.67|10968.01|10968.01|10979.98|10979.98|10968.01|10968.01|0
1712588100000|2024-04-08 14:55:00|10966.19|10966.19|10976.13|10976.13|10976.45|10976.45|10965.28|10965.28|0
1712588400000|2024-04-08 15:00:00|10976.44|10976.44|10978.02|10978.02|10978.88|10978.88|10972.24|10972.24|0
1712588700000|2024-04-08 15:05:00|10979.02|10979.02|10979.4|10979.4|10982.17|10982.17|10975.22|10975.22|0
1712589000000|2024-04-08 15:10:00|10980.41|10980.41|10976.04|10976.04|10983.42|10983.42|10974.69|10974.69|0
1712589300000|2024-04-08 15:15:00|10976.2|10976.2|10987.53|10987.53|10988.78|10988.78|10974.2|10974.2|0
1712589600000|2024-04-08 15:20:00|10987.21|10987.21|10981.51|10981.51|10987.84|10987.84|10979.05|10979.05|0
1712589900000|2024-04-08 15:25:00|10982.51|10982.51|10979.03|10979.03|10984.78|10984.78|10976.5|10976.5|0
1712646900000|2024-04-09 07:15:00|10948.98|10948.98|10949.4|10949.4|10957.95|10957.95|10946.39|10946.39|0
1712647200000|2024-04-09 07:20:00|10948.4|10948.4|10949.91|10949.91|10953.05|10953.05|10947.08|10947.08|0
1712647500000|2024-04-09 07:25:00|10951.74|10951.74|10942.92|10942.92|10954.43|10954.43|10940.33|10940.33|0
1712647800000|2024-04-09 07:30:00|10942.23|10942.23|10930.23|10930.23|10945.76|10945.76|10928.22|10928.22|0
1712648100000|2024-04-09 07:35:00|10930.83|10930.83|10924.21|10924.21|10932.84|10932.84|10923.39|10923.39|0
1712648400000|2024-04-09 07:40:00|10918.38|10918.38|10921.4|10921.4|10922.21|10922.21|10915.68|10915.68|0
1712648700000|2024-04-09 07:45:00|10921.08|10921.08|10931.27|10931.27|10931.27|10931.27|10921.08|10921.08|0
1712649000000|2024-04-09 07:50:00|10931.76|10931.76|10941.12|10941.12|10941.5|10941.5|10931.6|10931.6|0
1712649300000|2024-04-09 07:55:00|10944.13|10944.13|10929.53|10929.53|10944.13|10944.13|10929.53|10929.53|0
1712649600000|2024-04-09 08:00:00|10932.54|10932.54|10948.41|10948.41|10949.22|10949.22|10932.54|10932.54|0
1712649900000|2024-04-09 08:05:00|10949.42|10949.42|10943.58|10943.58|10952.32|10952.32|10941.58|10941.58|0
1712650200000|2024-04-09 08:10:00|10942.58|10942.58|10933.28|10933.28|10942.58|10942.58|10932.28|10932.28|0
1712650500000|2024-04-09 08:15:00|10932.28|10932.28|10932.75|10932.75|10933.91|10933.91|10931.91|10931.91|0
1712650800000|2024-04-09 08:20:00|10934.57|10934.57|10941.87|10941.87|10947.39|10947.39|10934.57|10934.57|0
1712651100000|2024-04-09 08:25:00|10940.86|10940.86|10939.73|10939.73|10944.87|10944.87|10939.1|10939.1|0
1712651400000|2024-04-09 08:30:00|10938.72|10938.72|10921.11|10921.11|10938.72|10938.72|10921.11|10921.11|0
1712651700000|2024-04-09 08:35:00|10919.1|10919.1|10899.94|10899.94|10919.1|10919.1|10899.94|10899.94|0
1712652000000|2024-04-09 08:40:00|10897.8|10897.8|10896.37|10896.37|10898.38|10898.38|10890.71|10890.71|0
1712652300000|2024-04-09 08:45:00|10895.37|10895.37|10875.32|10875.32|10895.37|10895.37|10872.46|10872.46|0
1712652600000|2024-04-09 08:50:00|10874.69|10874.69|10871.57|10871.57|10874.69|10874.69|10864.65|10864.65|0
1712652900000|2024-04-09 08:55:00|10871.26|10871.26|10845.26|10845.26|10871.26|10871.26|10833.16|10833.16|0
1712653200000|2024-04-09 09:00:00|10845.57|10845.57|10814.49|10814.49|10845.57|10845.57|10808.64|10808.64|0
1712653500000|2024-04-09 09:05:00|10812.66|10812.66|10756.19|10756.19|10817.05|10817.05|10756.19|10756.19|0
1712653800000|2024-04-09 09:10:00|10758.2|10758.2|10784.23|10784.23|10789.41|10789.41|10744.48|10744.48|0
1712654100000|2024-04-09 09:15:00|10782.41|10782.41|10740.49|10740.49|10782.41|10782.41|10732.95|10732.95|0
1712654400000|2024-04-09 09:20:00|10738.67|10738.67|10725.85|10725.85|10752.74|10752.74|10712.79|10712.79|0
1712654700000|2024-04-09 09:25:00|10724.85|10724.85|10739.52|10739.52|10745.88|10745.88|10723.15|10723.15|0
1712655000000|2024-04-09 09:30:00|10739.21|10739.21|10718.6|10718.6|10745.69|10745.69|10718.6|10718.6|0
1712655300000|2024-04-09 09:35:00|10716.77|10716.77|10694.02|10694.02|10716.77|10716.77|10692.07|10692.07|0
1712655600000|2024-04-09 09:40:00|10694.39|10694.39|10654.97|10654.97|10703.51|10703.51|10641.78|10641.78|0
1712655900000|2024-04-09 09:45:00|10656.79|10656.79|10633.71|10633.71|10656.79|10656.79|10611.18|10611.18|0
1712656200000|2024-04-09 09:50:00|10639.18|10639.18|10615.11|10615.11|10646.88|10646.88|10606.59|10606.59|0
1712656500000|2024-04-09 09:55:00|10613.29|10613.29|10570.32|10570.32|10613.29|10613.29|10570.32|10570.32|0
1712656800000|2024-04-09 10:00:00|10560.65|10560.65|10544.39|10544.39|10578.81|10578.81|10537.2|10537.2|0
1712657100000|2024-04-09 10:05:00|10546.22|10546.22|10438.77|10438.77|10554.32|10554.32|10427.74|10427.74|0
1712657400000|2024-04-09 10:10:00|10436.76|10436.76|10469.1|10469.1|10486.88|10486.88|10429.74|10429.74|0
1712657700000|2024-04-09 10:15:00|10469.73|10469.73|10477.51|10477.51|10484.15|10484.15|10446.09|10446.09|0
1712658000000|2024-04-09 10:20:00|10479.33|10479.33|10493.31|10493.31|10504.98|10504.98|10471.84|10471.84|0
1712658300000|2024-04-09 10:25:00|10493.93|10493.93|10504.35|10504.35|10532.06|10532.06|10493.93|10493.93|0
1712658600000|2024-04-09 10:30:00|10504.04|10504.04|10501.36|10501.36|10527.82|10527.82|10497.93|10497.93|0
1712658900000|2024-04-09 10:35:00|10503.36|10503.36|10512.14|10512.14|10525.13|10525.13|10487.18|10487.18|0
1712659200000|2024-04-09 10:40:00|10515.15|10515.15|10521.62|10521.62|10521.62|10521.62|10497.94|10497.94|0
1712659500000|2024-04-09 10:45:00|10525.27|10525.27|10506.02|10506.02|10536.44|10536.44|10504.32|10504.32|0
1712659800000|2024-04-09 10:50:00|10505.39|10505.39|10560.37|10560.37|10563.19|10563.19|10493.82|10493.82|0
1712660100000|2024-04-09 10:55:00|10562.19|10562.19|10560.69|10560.69|10562.56|10562.56|10545.94|10545.94|0
1712660400000|2024-04-09 11:00:00|10563.69|10563.69|10594.2|10594.2|10599.71|10599.71|10558.73|10558.73|0
1712660700000|2024-04-09 11:05:00|10595.21|10595.21|10614.01|10614.01|10615.9|10615.9|10595.21|10595.21|0
1712661000000|2024-04-09 11:10:00|10613.01|10613.01|10631.78|10631.78|10632.78|10632.78|10601.74|10601.74|0
1712661300000|2024-04-09 11:15:00|10632.41|10632.41|10637.9|10637.9|10648.61|10648.61|10632.41|10632.41|0
1712661600000|2024-04-09 11:20:00|10635.9|10635.9|10631.4|10631.4|10642.49|10642.49|10631.4|10631.4|0
1712661900000|2024-04-09 11:25:00|10630.39|10630.39|10615.44|10615.44|10631.4|10631.4|10600.56|10600.56|0
1712662200000|2024-04-09 11:30:00|10615.76|10615.76|10608.04|10608.04|10616.93|10616.93|10606.73|10606.73|0
1712662500000|2024-04-09 11:35:00|10607.04|10607.04|10624.76|10624.76|10625.76|10625.76|10607.04|10607.04|0
1712662800000|2024-04-09 11:40:00|10625|10625|10620.92|10620.92|10629.68|10629.68|10612.91|10612.91|0
1712663100000|2024-04-09 11:45:00|10618.92|10618.92|10584.3|10584.3|10618.92|10618.92|10584.3|10584.3|0
1712663400000|2024-04-09 11:50:00|10583.29|10583.29|10601.66|10601.66|10603.49|10603.49|10578.13|10578.13|0
1712663700000|2024-04-09 11:55:00|10601.97|10601.97|10593.86|10593.86|10604.35|10604.35|10590.85|10590.85|0
1712664000000|2024-04-09 12:00:00|10596.87|10596.87|10600.03|10600.03|10602.03|10602.03|10592.24|10592.24|0
1712664300000|2024-04-09 12:05:00|10599.02|10599.02|10589.22|10589.22|10600.4|10600.4|10587.08|10587.08|0
1712664600000|2024-04-09 12:10:00|10588.21|10588.21|10578.48|10578.48|10593.05|10593.05|10576.23|10576.23|0
1712664900000|2024-04-09 12:15:00|10580.3|10580.3|10581.58|10581.58|10586.96|10586.96|10575.53|10575.53|0
1712665200000|2024-04-09 12:20:00|10581.27|10581.27|10576.72|10576.72|10581.45|10581.45|10569.72|10569.72|0
1712665500000|2024-04-09 12:25:00|10577.72|10577.72|10577|10577|10587.06|10587.06|10572.17|10572.17|0
1712665800000|2024-04-09 12:30:00|10577.63|10577.63|10575.54|10575.54|10586.91|10586.91|10575.23|10575.23|0
1712666100000|2024-04-09 12:35:00|10574.91|10574.91|10579.22|10579.22|10584.73|10584.73|10569.24|10569.24|0
1712666400000|2024-04-09 12:40:00|10579.52|10579.52|10575.38|10575.38|10579.52|10579.52|10572.37|10572.37|0
1712666700000|2024-04-09 12:45:00|10577.21|10577.21|10561.61|10561.61|10581.51|10581.51|10561.61|10561.61|0
1712667000000|2024-04-09 12:50:00|10562.61|10562.61|10554.95|10554.95|10575.44|10575.44|10553.13|10553.13|0
1712667300000|2024-04-09 12:55:00|10553.13|10553.13|10553.44|10553.44|10559.52|10559.52|10548.09|10548.09|0
1712667600000|2024-04-09 13:00:00|10555.26|10555.26|10558.26|10558.26|10562.73|10562.73|10555.26|10555.26|0
1712667900000|2024-04-09 13:05:00|10558.01|10558.01|10536.8|10536.8|10558.01|10558.01|10536.8|10536.8|0
1712668200000|2024-04-09 13:10:00|10536.64|10536.64|10518.24|10518.24|10540.47|10540.47|10516.42|10516.42|0
1712668500000|2024-04-09 13:15:00|10519.24|10519.24|10531.56|10531.56|10531.56|10531.56|10517.81|10517.81|0
1712668800000|2024-04-09 13:20:00|10532.56|10532.56|10534.17|10534.17|10540.04|10540.04|10526.23|10526.23|0
1712669100000|2024-04-09 13:25:00|10533.86|10533.86|10542.99|10542.99|10542.99|10542.99|10524.89|10524.89|0
1712669400000|2024-04-09 13:30:00|10543.3|10543.3|10551.24|10551.24|10579.27|10579.27|10542.11|10542.11|0
1712669700000|2024-04-09 13:35:00|10549.23|10549.23|10550.81|10550.81|10562.24|10562.24|10537.09|10537.09|0
1712670000000|2024-04-09 13:40:00|10550.18|10550.18|10566.84|10566.84|10568.06|10568.06|10549.41|10549.41|0
1712670300000|2024-04-09 13:45:00|10567.84|10567.84|10540.16|10540.16|10568.61|10568.61|10540.16|10540.16|0
1712670600000|2024-04-09 13:50:00|10538.16|10538.16|10537.25|10537.25|10547.06|10547.06|10534.31|10534.31|0
1712670900000|2024-04-09 13:55:00|10538.25|10538.25|10544.76|10544.76|10544.76|10544.76|10534.07|10534.07|0
1712671200000|2024-04-09 14:00:00|10545.76|10545.76|10551.14|10551.14|10554.79|10554.79|10542.44|10542.44|0
1712671500000|2024-04-09 14:05:00|10550.83|10550.83|10556.62|10556.62|10558.24|10558.24|10550.83|10550.83|0
1712671800000|2024-04-09 14:10:00|10557.63|10557.63|10561.39|10561.39|10561.39|10561.39|10540.47|10540.47|0
1712672100000|2024-04-09 14:15:00|10560.38|10560.38|10544.14|10544.14|10562.21|10562.21|10534.03|10534.03|0
1712672400000|2024-04-09 14:20:00|10544.44|10544.44|10542.26|10542.26|10558.12|10558.12|10539.96|10539.96|0
1712672700000|2024-04-09 14:25:00|10542.57|10542.57|10533.83|10533.83|10549.58|10549.58|10529.17|10529.17|0
1712673000000|2024-04-09 14:30:00|10532.82|10532.82|10520.1|10520.1|10532.82|10532.82|10498.41|10498.41|0
1712673300000|2024-04-09 14:35:00|10519.1|10519.1|10497.5|10497.5|10519.21|10519.21|10497.29|10497.29|0
1712673600000|2024-04-09 14:40:00|10498.5|10498.5|10483.87|10483.87|10499.5|10499.5|10475.24|10475.24|0
1712673900000|2024-04-09 14:45:00|10481.87|10481.87|10502.67|10502.67|10511.48|10511.48|10481.87|10481.87|0
1712674200000|2024-04-09 14:50:00|10501.66|10501.66|10485.63|10485.63|10502.67|10502.67|10483.28|10483.28|0
1712674500000|2024-04-09 14:55:00|10482.62|10482.62|10506.77|10506.77|10507.77|10507.77|10482.62|10482.62|0
1712674800000|2024-04-09 15:00:00|10506.45|10506.45|10516.31|10516.31|10519.14|10519.14|10503.5|10503.5|0
1712675100000|2024-04-09 15:05:00|10515.98|10515.98|10525.17|10525.17|10526.17|10526.17|10513.18|10513.18|0
1712675400000|2024-04-09 15:10:00|10524.16|10524.16|10538.71|10538.71|10546.97|10546.97|10524.16|10524.16|0
1712675700000|2024-04-09 15:15:00|10537.7|10537.7|10539.26|10539.26|10547.9|10547.9|10531.81|10531.81|0
1712676000000|2024-04-09 15:20:00|10540.26|10540.26|10544.22|10544.22|10547.42|10547.42|10538.56|10538.56|0
1712676300000|2024-04-09 15:25:00|10544.88|10544.88|10548.99|10548.99|10552.48|10552.48|10544.88|10544.88|0
1712733300000|2024-04-10 07:15:00|10561.66|10561.66|10553.59|10553.59|10564.45|10564.45|10552.01|10552.01|0
1712733600000|2024-04-10 07:20:00|10553.71|10553.71|10560.55|10560.55|10569.6|10569.6|10552.44|10552.44|0
1712733900000|2024-04-10 07:25:00|10562.38|10562.38|10544.29|10544.29|10566.96|10566.96|10543.47|10543.47|0
1712734200000|2024-04-10 07:30:00|10541.29|10541.29|10527.53|10527.53|10541.66|10541.66|10520.19|10520.19|0
1712734500000|2024-04-10 07:35:00|10529.36|10529.36|10526.5|10526.5|10536.98|10536.98|10521.22|10521.22|0
1712734800000|2024-04-10 07:40:00|10528.33|10528.33|10530.01|10530.01|10534.65|10534.65|10527.11|10527.11|0
1712735100000|2024-04-10 07:45:00|10530.64|10530.64|10510.76|10510.76|10530.64|10530.64|10504.91|10504.91|0
1712735400000|2024-04-10 07:50:00|10514.77|10514.77|10480.21|10480.21|10514.77|10514.77|10480.21|10480.21|0
1712735700000|2024-04-10 07:55:00|10482.22|10482.22|10502.31|10502.31|10510.55|10510.55|10482.22|10482.22|0
1712736000000|2024-04-10 08:00:00|10504.32|10504.32|10481.8|10481.8|10505.64|10505.64|10478.79|10478.79|0
1712736300000|2024-04-10 08:05:00|10481.48|10481.48|10447.81|10447.81|10481.48|10481.48|10435.9|10435.9|0
1712736600000|2024-04-10 08:10:00|10443.8|10443.8|10458.22|10458.22|10459.86|10459.86|10430.64|10430.64|0
1712736900000|2024-04-10 08:15:00|10456.4|10456.4|10468.08|10468.08|10468.08|10468.08|10451.24|10451.24|0
1712737200000|2024-04-10 08:20:00|10466.07|10466.07|10467.54|10467.54|10477.2|10477.2|10463.89|10463.89|0
1712737500000|2024-04-10 08:25:00|10462.53|10462.53|10470.47|10470.47|10474.93|10474.93|10455.94|10455.94|0
1712737800000|2024-04-10 08:30:00|10468.64|10468.64|10453.71|10453.71|10471.65|10471.65|10452|10452|0
1712738100000|2024-04-10 08:35:00|10452.7|10452.7|10434.34|10434.34|10455.71|10455.71|10431.46|10431.46|0
1712738400000|2024-04-10 08:40:00|10435.34|10435.34|10440.56|10440.56|10443.52|10443.52|10427.41|10427.41|0
1712738700000|2024-04-10 08:45:00|10437.55|10437.55|10414.3|10414.3|10437.55|10437.55|10404.63|10404.63|0
1712739000000|2024-04-10 08:50:00|10414.05|10414.05|10415.26|10415.26|10422.92|10422.92|10410.72|10410.72|0
1712739300000|2024-04-10 08:55:00|10413.43|10413.43|10446.64|10446.64|10459.39|10459.39|10411.29|10411.29|0
1712739600000|2024-04-10 09:00:00|10446.89|10446.89|10442.73|10442.73|10465.3|10465.3|10442.73|10442.73|0
1712739900000|2024-04-10 09:05:00|10440.72|10440.72|10430|10430|10456.05|10456.05|10423.34|10423.34|0
1712740200000|2024-04-10 09:10:00|10431.83|10431.83|10428.98|10428.98|10438.28|10438.28|10427.98|10427.98|0
1712740500000|2024-04-10 09:15:00|10426.97|10426.97|10441.28|10441.28|10442.28|10442.28|10426.97|10426.97|0
1712740800000|2024-04-10 09:20:00|10443.11|10443.11|10439.43|10439.43|10446.34|10446.34|10439.18|10439.18|0
1712741100000|2024-04-10 09:25:00|10443.08|10443.08|10457.02|10457.02|10457.02|10457.02|10443.08|10443.08|0
1712741400000|2024-04-10 09:30:00|10455.01|10455.01|10457.98|10457.98|10457.98|10457.98|10447.49|10447.49|0
1712741700000|2024-04-10 09:35:00|10458.29|10458.29|10446.21|10446.21|10461.62|10461.62|10445.9|10445.9|0
1712742000000|2024-04-10 09:40:00|10446.01|10446.01|10433.86|10433.86|10447.19|10447.19|10432.86|10432.86|0
1712742300000|2024-04-10 09:45:00|10434.49|10434.49|10452.63|10452.63|10452.63|10452.63|10430.35|10430.35|0
1712742600000|2024-04-10 09:50:00|10450.8|10450.8|10444.34|10444.34|10454.46|10454.46|10439.77|10439.77|0
1712742900000|2024-04-10 09:55:00|10444.21|10444.21|10448.15|10448.15|10448.15|10448.15|10441.21|10441.21|0
1712743200000|2024-04-10 10:00:00|10447.83|10447.83|10469.05|10469.05|10469.05|10469.05|10447.83|10447.83|0
1712743500000|2024-04-10 10:05:00|10468.04|10468.04|10477.07|10477.07|10477.07|10477.07|10465.72|10465.72|0
1712743800000|2024-04-10 10:10:00|10479.07|10479.07|10469.46|10469.46|10479.7|10479.7|10464.38|10464.38|0
1712744100000|2024-04-10 10:15:00|10467.63|10467.63|10464.03|10464.03|10467.84|10467.84|10460.93|10460.93|0
1712744400000|2024-04-10 10:20:00|10465.03|10465.03|10459.71|10459.71|10469.18|10469.18|10457.51|10457.51|0
1712744700000|2024-04-10 10:25:00|10458.7|10458.7|10452.69|10452.69|10462.27|10462.27|10451.68|10451.68|0
1712745000000|2024-04-10 10:30:00|10455.7|10455.7|10469.9|10469.9|10471.72|10471.72|10453.75|10453.75|0
1712745300000|2024-04-10 10:35:00|10471.72|10471.72|10464.77|10464.77|10475.73|10475.73|10464.77|10464.77|0
1712745600000|2024-04-10 10:40:00|10466.78|10466.78|10467.46|10467.46|10472.74|10472.74|10464.9|10464.9|0
1712745900000|2024-04-10 10:45:00|10465.45|10465.45|10467.52|10467.52|10467.52|10467.52|10464.13|10464.13|0
1712746200000|2024-04-10 10:50:00|10466.52|10466.52|10459.8|10459.8|10467.52|10467.52|10459.8|10459.8|0
1712746500000|2024-04-10 10:55:00|10460.12|10460.12|10457.14|10457.14|10464.86|10464.86|10457.14|10457.14|0
1712746800000|2024-04-10 11:00:00|10455.14|10455.14|10441.65|10441.65|10455.14|10455.14|10440.14|10440.14|0
1712747100000|2024-04-10 11:05:00|10441.9|10441.9|10429.55|10429.55|10442.65|10442.65|10429.17|10429.17|0
1712747400000|2024-04-10 11:10:00|10433.56|10433.56|10434.34|10434.34|10437.01|10437.01|10429.46|10429.46|0
1712747700000|2024-04-10 11:15:00|10432.34|10432.34|10433.3|10433.3|10433.84|10433.84|10427.72|10427.72|0
1712748000000|2024-04-10 11:20:00|10433.61|10433.61|10422.67|10422.67|10433.61|10433.61|10422.37|10422.37|0
1712748300000|2024-04-10 11:25:00|10422.3|10422.3|10413.34|10413.34|10422.54|10422.54|10413.34|10413.34|0
1712748600000|2024-04-10 11:30:00|10411.52|10411.52|10420.45|10420.45|10420.45|10420.45|10404.68|10404.68|0
1712748900000|2024-04-10 11:35:00|10421.46|10421.46|10429.85|10429.85|10430.45|10430.45|10421.46|10421.46|0
1712749200000|2024-04-10 11:40:00|10428.84|10428.84|10435.94|10435.94|10441.18|10441.18|10428.84|10428.84|0
1712749500000|2024-04-10 11:45:00|10434.11|10434.11|10447.21|10447.21|10449.22|10449.22|10433.11|10433.11|0
1712749800000|2024-04-10 11:50:00|10445.21|10445.21|10449.41|10449.41|10453.67|10453.67|10442.63|10442.63|0
1712750100000|2024-04-10 11:55:00|10451.42|10451.42|10453.51|10453.51|10456.68|10456.68|10448.82|10448.82|0
1712750400000|2024-04-10 12:00:00|10451.37|10451.37|10428.64|10428.64|10451.37|10451.37|10426.11|10426.11|0
1712750700000|2024-04-10 12:05:00|10430.47|10430.47|10445.3|10445.3|10445.3|10445.3|10428.64|10428.64|0
1712751000000|2024-04-10 12:10:00|10444.29|10444.29|10453.08|10453.08|10453.08|10453.08|10443.29|10443.29|0
1712751300000|2024-04-10 12:15:00|10451.25|10451.25|10446.98|10446.98|10451.25|10451.25|10439.01|10439.01|0
1712751600000|2024-04-10 12:20:00|10446.88|10446.88|10429.64|10429.64|10446.88|10446.88|10423.98|10423.98|0
1712751900000|2024-04-10 12:25:00|10431.65|10431.65|10448.31|10448.31|10450.31|10450.31|10430.65|10430.65|0
1712752200000|2024-04-10 12:30:00|10446.48|10446.48|10439.74|10439.74|10446.48|10446.48|10413.79|10413.79|0
1712752500000|2024-04-10 12:35:00|10439.42|10439.42|10419.02|10419.02|10439.42|10439.42|10408.83|10408.83|0
1712752800000|2024-04-10 12:40:00|10418.01|10418.01|10409.62|10409.62|10418.01|10418.01|10391.8|10391.8|0
1712753100000|2024-04-10 12:45:00|10409.38|10409.38|10397.24|10397.24|10409.69|10409.69|10397.24|10397.24|0
1712753400000|2024-04-10 12:50:00|10396.23|10396.23|10391.21|10391.21|10413.18|10413.18|10391.21|10391.21|0
1712753700000|2024-04-10 12:55:00|10390.84|10390.84|10396.38|10396.38|10404.8|10404.8|10390.67|10390.67|0
1712754000000|2024-04-10 13:00:00|10397.38|10397.38|10377.67|10377.67|10405.49|10405.49|10377.67|10377.67|0
1712754300000|2024-04-10 13:05:00|10380.67|10380.67|10387.74|10387.74|10389.74|10389.74|10374.84|10374.84|0
1712754600000|2024-04-10 13:10:00|10388.74|10388.74|10385|10385|10394.66|10394.66|10379.98|10379.98|0
1712754900000|2024-04-10 13:15:00|10384.88|10384.88|10381.02|10381.02|10393.99|10393.99|10377.01|10377.01|0
1712755200000|2024-04-10 13:20:00|10380.01|10380.01|10400.63|10400.63|10404.46|10404.46|10375.28|10375.28|0
1712755500000|2024-04-10 13:25:00|10400.31|10400.31|10391.88|10391.88|10405.34|10405.34|10391.57|10391.57|0
1712755800000|2024-04-10 13:30:00|10392.2|10392.2|10419.31|10419.31|10420.82|10420.82|10387.82|10387.82|0
1712756100000|2024-04-10 13:35:00|10420.15|10420.15|10445.93|10445.93|10445.93|10445.93|10420.15|10420.15|0
1712756400000|2024-04-10 13:40:00|10447.94|10447.94|10476.84|10476.84|10480.43|10480.43|10447.94|10447.94|0
1712756700000|2024-04-10 13:45:00|10475.83|10475.83|10488.63|10488.63|10506.7|10506.7|10463.77|10463.77|0
1712757000000|2024-04-10 13:50:00|10490.45|10490.45|10491.04|10491.04|10499.37|10499.37|10478.91|10478.91|0
1712757300000|2024-04-10 13:55:00|10490.04|10490.04|10480.91|10480.91|10504.95|10504.95|10478.9|10478.9|0
1712757600000|2024-04-10 14:00:00|10482.73|10482.73|10482.49|10482.49|10511.66|10511.66|10482.49|10482.49|0
1712757900000|2024-04-10 14:05:00|10481.49|10481.49|10502.22|10502.22|10513.99|10513.99|10481.49|10481.49|0
1712758200000|2024-04-10 14:10:00|10501.59|10501.59|10489.94|10489.94|10501.59|10501.59|10484.7|10484.7|0
1712758500000|2024-04-10 14:15:00|10490.25|10490.25|10508.4|10508.4|10514.24|10514.24|10489.71|10489.71|0
1712758800000|2024-04-10 14:20:00|10507.4|10507.4|10503.86|10503.86|10522.95|10522.95|10503.86|10503.86|0
1712759100000|2024-04-10 14:25:00|10507.87|10507.87|10510.98|10510.98|10513.81|10513.81|10499.14|10499.14|0
1712759400000|2024-04-10 14:30:00|10511.98|10511.98|10501.46|10501.46|10511.98|10511.98|10488.33|10488.33|0
1712759700000|2024-04-10 14:35:00|10502.46|10502.46|10514.32|10514.32|10519.12|10519.12|10499.77|10499.77|0
1712760000000|2024-04-10 14:40:00|10513.31|10513.31|10515.88|10515.88|10518.2|10518.2|10512.49|10512.49|0
1712760300000|2024-04-10 14:45:00|10515.77|10515.77|10531.47|10531.47|10531.47|10531.47|10515.77|10515.77|0
1712760600000|2024-04-10 14:50:00|10534.48|10534.48|10512.97|10512.97|10536.3|10536.3|10512.97|10512.97|0
1712760900000|2024-04-10 14:55:00|10516.81|10516.81|10501.73|10501.73|10517.49|10517.49|10501.26|10501.26|0
1712761200000|2024-04-10 15:00:00|10502.05|10502.05|10489.82|10489.82|10503.31|10503.31|10485.3|10485.3|0
1712761500000|2024-04-10 15:05:00|10490.82|10490.82|10487.77|10487.77|10498.11|10498.11|10485.76|10485.76|0
1712761800000|2024-04-10 15:10:00|10489.77|10489.77|10474.45|10474.45|10489.77|10489.77|10474.45|10474.45|0
1712762100000|2024-04-10 15:15:00|10475.45|10475.45|10475.54|10475.54|10483.64|10483.64|10472.53|10472.53|0
1712762400000|2024-04-10 15:20:00|10477.37|10477.37|10475.57|10475.57|10481.9|10481.9|10472.53|10472.53|0
1712762700000|2024-04-10 15:25:00|10476.57|10476.57|10474.24|10474.24|10480.39|10480.39|10470.1|10470.1|0
1712819700000|2024-04-11 07:15:00|10485.83|10485.83|10482.36|10482.36|10485.83|10485.83|10460.26|10460.26|0
1712820000000|2024-04-11 07:20:00|10484.19|10484.19|10461.55|10461.55|10484.19|10484.19|10457.54|10457.54|0
1712820300000|2024-04-11 07:25:00|10459.73|10459.73|10456.4|10456.4|10461.55|10461.55|10445.22|10445.22|0
1712820600000|2024-04-11 07:30:00|10457.03|10457.03|10480.81|10480.81|10481.81|10481.81|10452.1|10452.1|0
1712820900000|2024-04-11 07:35:00|10479.81|10479.81|10446.16|10446.16|10481.63|10481.63|10446.16|10446.16|0
1712821200000|2024-04-11 07:40:00|10449.81|10449.81|10448.35|10448.35|10461.13|10461.13|10447.34|10447.34|0
1712821500000|2024-04-11 07:45:00|10450.17|10450.17|10438.94|10438.94|10455.44|10455.44|10438.94|10438.94|0
1712821800000|2024-04-11 07:50:00|10438.31|10438.31|10442.88|10442.88|10445.33|10445.33|10437.3|10437.3|0
1712822100000|2024-04-11 07:55:00|10441.88|10441.88|10435.44|10435.44|10447.37|10447.37|10435.12|10435.12|0
1712822400000|2024-04-11 08:00:00|10435.75|10435.75|10440.12|10440.12|10442.13|10442.13|10426.45|10426.45|0
1712822700000|2024-04-11 08:05:00|10440.62|10440.62|10447.17|10447.17|10456.26|10456.26|10440.62|10440.62|0
1712823000000|2024-04-11 08:10:00|10448.17|10448.17|10448.05|10448.05|10448.17|10448.17|10440.83|10440.83|0
1712823300000|2024-04-11 08:15:00|10448.36|10448.36|10452.02|10452.02|10453.89|10453.89|10448.36|10448.36|0
1712823600000|2024-04-11 08:20:00|10451.01|10451.01|10452.86|10452.86|10457.06|10457.06|10444.37|10444.37|0
1712823900000|2024-04-11 08:25:00|10451.86|10451.86|10449.5|10449.5|10453.51|10453.51|10447.49|10447.49|0
1712824200000|2024-04-11 08:30:00|10454.33|10454.33|10430.71|10430.71|10463.19|10463.19|10426.03|10426.03|0
1712824500000|2024-04-11 08:35:00|10432.72|10432.72|10460.62|10460.62|10460.62|10460.62|10423|10423|0
1712824800000|2024-04-11 08:40:00|10458.61|10458.61|10452.75|10452.75|10459.42|10459.42|10451.75|10451.75|0
1712825100000|2024-04-11 08:45:00|10450.74|10450.74|10438.74|10438.74|10450.74|10450.74|10434.09|10434.09|0
1712825400000|2024-04-11 08:50:00|10436.74|10436.74|10419.91|10419.91|10437.26|10437.26|10419.54|10419.54|0
1712825700000|2024-04-11 08:55:00|10416.91|10416.91|10417.83|10417.83|10420.6|10420.6|10400.22|10400.22|0
1712826000000|2024-04-11 09:00:00|10416.51|10416.51|10430.49|10430.49|10432.5|10432.5|10416.51|10416.51|0
1712826300000|2024-04-11 09:05:00|10428.49|10428.49|10419.22|10419.22|10428.49|10428.49|10417.28|10417.28|0
1712826600000|2024-04-11 09:10:00|10418.21|10418.21|10420.28|10420.28|10423.29|10423.29|10413.2|10413.2|0
1712826900000|2024-04-11 09:15:00|10421.29|10421.29|10436.49|10436.49|10436.49|10436.49|10420.01|10420.01|0
1712827200000|2024-04-11 09:20:00|10438.32|10438.32|10428.47|10428.47|10440.33|10440.33|10422.46|10422.46|0
1712827500000|2024-04-11 09:25:00|10425.46|10425.46|10424.87|10424.87|10425.46|10425.46|10419.44|10419.44|0
1712827800000|2024-04-11 09:30:00|10423.05|10423.05|10424.72|10424.72|10426.73|10426.73|10421.54|10421.54|0
1712828100000|2024-04-11 09:35:00|10426.55|10426.55|10423.61|10423.61|10427.62|10427.62|10410.93|10410.93|0
1712828400000|2024-04-11 09:40:00|10421.61|10421.61|10422.11|10422.11|10429.45|10429.45|10419.52|10419.52|0
1712828700000|2024-04-11 09:45:00|10422.41|10422.41|10428.23|10428.23|10429.23|10429.23|10415.52|10415.52|0
1712829000000|2024-04-11 09:50:00|10426.22|10426.22|10427.56|10427.56|10428.23|10428.23|10416.59|10416.59|0
1712829300000|2024-04-11 09:55:00|10429.39|10429.39|10430.07|10430.07|10430.76|10430.76|10427.75|10427.75|0
1712829600000|2024-04-11 10:00:00|10429.07|10429.07|10417.82|10417.82|10430.69|10430.69|10417.82|10417.82|0
1712829900000|2024-04-11 10:05:00|10418.83|10418.83|10424.54|10424.54|10424.98|10424.98|10418.83|10418.83|0
1712830200000|2024-04-11 10:10:00|10423.54|10423.54|10416.4|10416.4|10423.54|10423.54|10411.55|10411.55|0
1712830500000|2024-04-11 10:15:00|10417.4|10417.4|10422.48|10422.48|10422.48|10422.48|10417.4|10417.4|0
1712830800000|2024-04-11 10:20:00|10421.48|10421.48|10416.93|10416.93|10421.48|10421.48|10416.93|10416.93|0
1712831100000|2024-04-11 10:25:00|10418.76|10418.76|10416.69|10416.69|10418.76|10418.76|10412.36|10412.36|0
1712831400000|2024-04-11 10:30:00|10418.69|10418.69|10426.28|10426.28|10426.6|10426.6|10416.06|10416.06|0
1712831700000|2024-04-11 10:35:00|10427.29|10427.29|10426.42|10426.42|10430.3|10430.3|10421.96|10421.96|0
1712832000000|2024-04-11 10:40:00|10425.42|10425.42|10428.56|10428.56|10431.57|10431.57|10425.42|10425.42|0
1712832300000|2024-04-11 10:45:00|10430.57|10430.57|10433.01|10433.01|10434.01|10434.01|10428.56|10428.56|0
1712832600000|2024-04-11 10:50:00|10432.01|10432.01|10429|10429|10433.01|10433.01|10427.05|10427.05|0
1712832900000|2024-04-11 10:55:00|10428|10428|10425.06|10425.06|10428.17|10428.17|10422.16|10422.16|0
1712833200000|2024-04-11 11:00:00|10424.36|10424.36|10419.37|10419.37|10428.28|10428.28|10419.37|10419.37|0
1712833500000|2024-04-11 11:05:00|10419.05|10419.05|10417.42|10417.42|10419.05|10419.05|10412.72|10412.72|0
1712833800000|2024-04-11 11:10:00|10418.42|10418.42|10417.08|10417.08|10418.42|10418.42|10409.21|10409.21|0
1712834100000|2024-04-11 11:15:00|10416.98|10416.98|10413.33|10413.33|10418.16|10418.16|10412.33|10412.33|0
1712834400000|2024-04-11 11:20:00|10412.33|10412.33|10414|10414|10414|10414|10409.18|10409.18|0
1712834700000|2024-04-11 11:25:00|10413.69|10413.69|10404.27|10404.27|10413.69|10413.69|10403.58|10403.58|0
1712835000000|2024-04-11 11:30:00|10405.27|10405.27|10404.41|10404.41|10407.41|10407.41|10403.58|10403.58|0
1712835300000|2024-04-11 11:35:00|10403.4|10403.4|10399.63|10399.63|10404.41|10404.41|10399.33|10399.33|0
1712835600000|2024-04-11 11:40:00|10399.31|10399.31|10415.26|10415.26|10415.26|10415.26|10399.31|10399.31|0
1712835900000|2024-04-11 11:45:00|10414.25|10414.25|10397.91|10397.91|10414.25|10414.25|10397.91|10397.91|0
1712836200000|2024-04-11 11:50:00|10398.91|10398.91|10388.7|10388.7|10403.25|10403.25|10385.69|10385.69|0
1712836500000|2024-04-11 11:55:00|10389.7|10389.7|10404.71|10404.71|10406.71|10406.71|10384.92|10384.92|0
1712836800000|2024-04-11 12:00:00|10404.83|10404.83|10403.17|10403.17|10405.83|10405.83|10396.99|10396.99|0
1712837100000|2024-04-11 12:05:00|10402.17|10402.17|10393.12|10393.12|10403.68|10403.68|10388.79|10388.79|0
1712837400000|2024-04-11 12:10:00|10392.96|10392.96|10399.09|10399.09|10399.09|10399.09|10392.64|10392.64|0
1712837700000|2024-04-11 12:15:00|10398.71|10398.71|10422.58|10422.58|10422.58|10422.58|10390.32|10390.32|0
1712838000000|2024-04-11 12:20:00|10420.76|10420.76|10413.43|10413.43|10424.34|10424.34|10408.73|10408.73|0
1712838300000|2024-04-11 12:25:00|10412.43|10412.43|10416.96|10416.96|10419.65|10419.65|10403.97|10403.97|0
1712838600000|2024-04-11 12:30:00|10415.01|10415.01|10427.86|10427.86|10427.86|10427.86|10415.01|10415.01|0
1712838900000|2024-04-11 12:35:00|10427.54|10427.54|10436.34|10436.34|10446.6|10446.6|10426.52|10426.52|0
1712839200000|2024-04-11 12:40:00|10437.34|10437.34|10429.24|10429.24|10437.34|10437.34|10427.8|10427.8|0
1712839500000|2024-04-11 12:45:00|10432.24|10432.24|10436.01|10436.01|10440.15|10440.15|10429.04|10429.04|0
1712839800000|2024-04-11 12:50:00|10432.17|10432.17|10442.1|10442.1|10444.11|10444.11|10424.21|10424.21|0
1712840100000|2024-04-11 12:55:00|10440.1|10440.1|10434.3|10434.3|10442.1|10442.1|10430.86|10430.86|0
1712840400000|2024-04-11 13:00:00|10436.31|10436.31|10435.47|10435.47|10438.94|10438.94|10429.51|10429.51|0
1712840700000|2024-04-11 13:05:00|10434.47|10434.47|10443.62|10443.62|10443.62|10443.62|10434.47|10434.47|0
1712841000000|2024-04-11 13:10:00|10444.63|10444.63|10442.03|10442.03|10449.96|10449.96|10439.59|10439.59|0
1712841300000|2024-04-11 13:15:00|10441.03|10441.03|10429.73|10429.73|10445.35|10445.35|10427.72|10427.72|0
1712841600000|2024-04-11 13:20:00|10429.41|10429.41|10428.66|10428.66|10440.71|10440.71|10428.16|10428.16|0
1712841900000|2024-04-11 13:25:00|10429.66|10429.66|10431.91|10431.91|10432.54|10432.54|10427.62|10427.62|0
1712842200000|2024-04-11 13:30:00|10433.74|10433.74|10435.06|10435.06|10439.65|10439.65|10423.95|10423.95|0
1712842500000|2024-04-11 13:35:00|10433.23|10433.23|10431.79|10431.79|10445.85|10445.85|10429.4|10429.4|0
1712842800000|2024-04-11 13:40:00|10432.79|10432.79|10427.98|10427.98|10432.79|10432.79|10414.29|10414.29|0
1712843100000|2024-04-11 13:45:00|10426.98|10426.98|10442.52|10442.52|10442.52|10442.52|10418.53|10418.53|0
1712843400000|2024-04-11 13:50:00|10442.36|10442.36|10438.11|10438.11|10443.36|10443.36|10435.89|10435.89|0
1712843700000|2024-04-11 13:55:00|10438.43|10438.43|10437.38|10437.38|10441.75|10441.75|10435.75|10435.75|0
1712844000000|2024-04-11 14:00:00|10438.38|10438.38|10441.04|10441.04|10441.04|10441.04|10429.61|10429.61|0
1712844300000|2024-04-11 14:05:00|10441.36|10441.36|10431.48|10431.48|10441.36|10441.36|10425.34|10425.34|0
1712844600000|2024-04-11 14:10:00|10431.6|10431.6|10416.03|10416.03|10431.6|10431.6|10412.88|10412.88|0
1712844900000|2024-04-11 14:15:00|10413.21|10413.21|10404.2|10404.2|10414.21|10414.21|10403.03|10403.03|0
1712845200000|2024-04-11 14:20:00|10406.03|10406.03|10405.33|10405.33|10411.3|10411.3|10401.69|10401.69|0
1712845500000|2024-04-11 14:25:00|10405.2|10405.2|10415.65|10415.65|10415.65|10415.65|10382.28|10382.28|0
1712845800000|2024-04-11 14:30:00|10413.65|10413.65|10412.81|10412.81|10424.96|10424.96|10410.27|10410.27|0
1712846100000|2024-04-11 14:35:00|10412.5|10412.5|10423.17|10423.17|10428.63|10428.63|10412.5|10412.5|0
1712846400000|2024-04-11 14:40:00|10424.17|10424.17|10426.12|10426.12|10427.32|10427.32|10416|10416|0
1712846700000|2024-04-11 14:45:00|10427.12|10427.12|10434.4|10434.4|10439.14|10439.14|10427.12|10427.12|0
1712847000000|2024-04-11 14:50:00|10434.24|10434.24|10440.17|10440.17|10443.72|10443.72|10432.92|10432.92|0
1712847300000|2024-04-11 14:55:00|10441.17|10441.17|10443.04|10443.04|10452.79|10452.79|10441.17|10441.17|0
1712847600000|2024-04-11 15:00:00|10444.04|10444.04|10451.18|10451.18|10453.38|10453.38|10442.86|10442.86|0
1712847900000|2024-04-11 15:05:00|10452.18|10452.18|10453.57|10453.57|10455.77|10455.77|10444.14|10444.14|0
1712848200000|2024-04-11 15:10:00|10454.57|10454.57|10460.19|10460.19|10460.19|10460.19|10451.58|10451.58|0
1712848500000|2024-04-11 15:15:00|10460.5|10460.5|10455.38|10455.38|10462.62|10462.62|10446.66|10446.66|0
1712848800000|2024-04-11 15:20:00|10456.39|10456.39|10470.49|10470.49|10472.91|10472.91|10456.39|10456.39|0
1712849100000|2024-04-11 15:25:00|10472.49|10472.49|10480.83|10480.83|10480.83|10480.83|10466.98|10466.98|0
1712906100000|2024-04-12 07:15:00|10603.28|10603.28|10613.79|10613.79|10624.32|10624.32|10599.63|10599.63|0
1712906400000|2024-04-12 07:20:00|10613.95|10613.95|10626.74|10626.74|10650.48|10650.48|10613.95|10613.95|0
1712906700000|2024-04-12 07:25:00|10631.75|10631.75|10622.55|10622.55|10631.75|10631.75|10610.61|10610.61|0
1712907000000|2024-04-12 07:30:00|10618.54|10618.54|10617.16|10617.16|10620.55|10620.55|10612.65|10612.65|0
1712907300000|2024-04-12 07:35:00|10619.17|10619.17|10624.69|10624.69|10624.69|10624.69|10617.03|10617.03|0
1712907600000|2024-04-12 07:40:00|10622.69|10622.69|10638.91|10638.91|10639.54|10639.54|10616.08|10616.08|0
1712907900000|2024-04-12 07:45:00|10634.9|10634.9|10620|10620|10634.9|10634.9|10618.82|10618.82|0
1712908200000|2024-04-12 07:50:00|10616.35|10616.35|10624.46|10624.46|10624.46|10624.46|10614.34|10614.34|0
1712908500000|2024-04-12 07:55:00|10621.45|10621.45|10622.77|10622.77|10624.59|10624.59|10619.45|10619.45|0
1712908800000|2024-04-12 08:00:00|10623.08|10623.08|10622.45|10622.45|10627.72|10627.72|10619.8|10619.8|0
1712909100000|2024-04-12 08:05:00|10620.62|10620.62|10624.77|10624.77|10628.66|10628.66|10620.62|10620.62|0
1712909400000|2024-04-12 08:10:00|10626.78|10626.78|10624.07|10624.07|10627.78|10627.78|10621.94|10621.94|0
1712909700000|2024-04-12 08:15:00|10620.42|10620.42|10626.01|10626.01|10631.45|10631.45|10620.42|10620.42|0
1712910000000|2024-04-12 08:20:00|10625.38|10625.38|10625.58|10625.58|10629.58|10629.58|10623.74|10623.74|0
1712910300000|2024-04-12 08:25:00|10627.41|10627.41|10633.9|10633.9|10633.9|10633.9|10627.41|10627.41|0
1712910600000|2024-04-12 08:30:00|10632.9|10632.9|10636.94|10636.94|10637.56|10637.56|10629.06|10629.06|0
1712910900000|2024-04-12 08:35:00|10634.87|10634.87|10634.74|10634.74|10641.22|10641.22|10627.77|10627.77|0
1712911200000|2024-04-12 08:40:00|10635.06|10635.06|10631.25|10631.25|10639.86|10639.86|10630.95|10630.95|0
1712911500000|2024-04-12 08:45:00|10631.55|10631.55|10636.47|10636.47|10637.99|10637.99|10629.44|10629.44|0
1712911800000|2024-04-12 08:50:00|10635.47|10635.47|10639.41|10639.41|10643.06|10643.06|10635.47|10635.47|0
1712912100000|2024-04-12 08:55:00|10636.4|10636.4|10636.48|10636.48|10638.09|10638.09|10633.44|10633.44|0
1712912400000|2024-04-12 09:00:00|10638.3|10638.3|10645.91|10645.91|10646.81|10646.81|10638.3|10638.3|0
1712912700000|2024-04-12 09:05:00|10647.91|10647.91|10643.83|10643.83|10647.91|10647.91|10643.67|10643.67|0
1712913000000|2024-04-12 09:10:00|10643.67|10643.67|10632.75|10632.75|10644.67|10644.67|10632.75|10632.75|0
1712913300000|2024-04-12 09:15:00|10634.57|10634.57|10620.43|10620.43|10634.67|10634.67|10620.43|10620.43|0
1712913600000|2024-04-12 09:20:00|10622.25|10622.25|10624.36|10624.36|10626.26|10626.26|10622.25|10622.25|0
1712913900000|2024-04-12 09:25:00|10624.06|10624.06|10627.72|10627.72|10630.04|10630.04|10623.75|10623.75|0
1712914200000|2024-04-12 09:30:00|10628.72|10628.72|10615.6|10615.6|10628.72|10628.72|10613.28|10613.28|0
1712914500000|2024-04-12 09:35:00|10614.59|10614.59|10619.63|10619.63|10619.63|10619.63|10612.33|10612.33|0
1712914800000|2024-04-12 09:40:00|10619.75|10619.75|10618.4|10618.4|10620.37|10620.37|10617.37|10617.37|0
1712915100000|2024-04-12 09:45:00|10619.41|10619.41|10614.71|10614.71|10619.41|10619.41|10613.7|10613.7|0
1712915400000|2024-04-12 09:50:00|10616.53|10616.53|10619.62|10619.62|10619.72|10619.72|10614.71|10614.71|0
1712915700000|2024-04-12 09:55:00|10621.45|10621.45|10618.37|10618.37|10621.45|10621.45|10616.37|10616.37|0
1712916000000|2024-04-12 10:00:00|10618.69|10618.69|10606.8|10606.8|10618.69|10618.69|10606.8|10606.8|0
1712916300000|2024-04-12 10:05:00|10606.67|10606.67|10605.2|10605.2|10610.82|10610.82|10605.2|10605.2|0
1712916600000|2024-04-12 10:10:00|10605.4|10605.4|10615.11|10615.11|10615.11|10615.11|10605.09|10605.09|0
1712916900000|2024-04-12 10:15:00|10615.42|10615.42|10624.18|10624.18|10624.18|10624.18|10615.42|10615.42|0
1712917200000|2024-04-12 10:20:00|10623.98|10623.98|10618.71|10618.71|10623.98|10623.98|10617.83|10617.83|0
1712917500000|2024-04-12 10:25:00|10617.71|10617.71|10607.95|10607.95|10617.71|10617.71|10606.12|10606.12|0
1712917800000|2024-04-12 10:30:00|10606.12|10606.12|10614.52|10614.52|10614.52|10614.52|10603.12|10603.12|0
1712918100000|2024-04-12 10:35:00|10614.83|10614.83|10612.11|10612.11|10615.45|10615.45|10612.11|10612.11|0
1712918400000|2024-04-12 10:40:00|10613.94|10613.94|10607.96|10607.96|10614.94|10614.94|10607.96|10607.96|0
1712918700000|2024-04-12 10:45:00|10608.97|10608.97|10599.46|10599.46|10609.97|10609.97|10599.46|10599.46|0
1712919000000|2024-04-12 10:50:00|10597.64|10597.64|10595.19|10595.19|10601.92|10601.92|10594.26|10594.26|0
1712919300000|2024-04-12 10:55:00|10598.19|10598.19|10603.1|10603.1|10606.42|10606.42|10597.88|10597.88|0
1712919600000|2024-04-12 11:00:00|10603.26|10603.26|10616.38|10616.38|10616.38|10616.38|10601.43|10601.43|0
1712919900000|2024-04-12 11:05:00|10616.58|10616.58|10608.73|10608.73|10618.4|10618.4|10608.73|10608.73|0
1712920200000|2024-04-12 11:10:00|10608.1|10608.1|10607.92|10607.92|10608.93|10608.93|10607.1|10607.1|0
1712920500000|2024-04-12 11:15:00|10611.93|10611.93|10612.77|10612.77|10614.6|10614.6|10610.95|10610.95|0
1712920800000|2024-04-12 11:20:00|10613.09|10613.09|10626.02|10626.02|10626.02|10626.02|10613.09|10613.09|0
1712921100000|2024-04-12 11:25:00|10625.02|10625.02|10620.42|10620.42|10627.27|10627.27|10618.41|10618.41|0
1712921400000|2024-04-12 11:30:00|10621.42|10621.42|10617.41|10617.41|10621.42|10621.42|10616.41|10616.41|0
1712921700000|2024-04-12 11:35:00|10616.41|10616.41|10619.87|10619.87|10619.87|10619.87|10616.41|10616.41|0
1712922000000|2024-04-12 11:40:00|10618.86|10618.86|10623.33|10623.33|10623.33|10623.33|10618.26|10618.26|0
1712922300000|2024-04-12 11:45:00|10623.02|10623.02|10625.99|10625.99|10626.68|10626.68|10620.66|10620.66|0
1712922600000|2024-04-12 11:50:00|10623.98|10623.98|10633.86|10633.86|10633.86|10633.86|10622.92|10622.92|0
1712922900000|2024-04-12 11:55:00|10634.49|10634.49|10632.37|10632.37|10634.83|10634.83|10629.04|10629.04|0
1712923200000|2024-04-12 12:00:00|10632.5|10632.5|10631.21|10631.21|10633.8|10633.8|10624.26|10624.26|0
1712923500000|2024-04-12 12:05:00|10630.2|10630.2|10636.31|10636.31|10637.63|10637.63|10628.38|10628.38|0
1712923800000|2024-04-12 12:10:00|10634.31|10634.31|10634|10634|10635.83|10635.83|10629.17|10629.17|0
1712924100000|2024-04-12 12:15:00|10635.83|10635.83|10645.83|10645.83|10645.83|10645.83|10635.83|10635.83|0
1712924400000|2024-04-12 12:20:00|10644.83|10644.83|10643.69|10643.69|10646.66|10646.66|10642.69|10642.69|0
1712924700000|2024-04-12 12:25:00|10642.69|10642.69|10641.21|10641.21|10642.69|10642.69|10632.57|10632.57|0
1712925000000|2024-04-12 12:30:00|10643.04|10643.04|10649.83|10649.83|10649.83|10649.83|10639.77|10639.77|0
1712925300000|2024-04-12 12:35:00|10650.84|10650.84|10641.08|10641.08|10651.84|10651.84|10640.72|10640.72|0
1712925600000|2024-04-12 12:40:00|10640.45|10640.45|10651.96|10651.96|10655.59|10655.59|10635.3|10635.3|0
1712925900000|2024-04-12 12:45:00|10650.95|10650.95|10632.05|10632.05|10664.44|10664.44|10628.39|10628.39|0
1712926200000|2024-04-12 12:50:00|10630.22|10630.22|10630.61|10630.61|10646.96|10646.96|10629.61|10629.61|0
1712926500000|2024-04-12 12:55:00|10630.31|10630.31|10615.27|10615.27|10635.26|10635.26|10615.27|10615.27|0
1712926800000|2024-04-12 13:00:00|10613.26|10613.26|10581.75|10581.75|10613.26|10613.26|10580.75|10580.75|0
1712927100000|2024-04-12 13:05:00|10578.74|10578.74|10581.5|10581.5|10589.34|10589.34|10575.79|10575.79|0
1712927400000|2024-04-12 13:10:00|10580.5|10580.5|10600.88|10600.88|10600.88|10600.88|10577.12|10577.12|0
1712927700000|2024-04-12 13:15:00|10599.87|10599.87|10590.04|10590.04|10605.82|10605.82|10588.22|10588.22|0
1712928000000|2024-04-12 13:20:00|10591.04|10591.04|10579.87|10579.87|10597.02|10597.02|10579.87|10579.87|0
1712928300000|2024-04-12 13:25:00|10582.87|10582.87|10579.69|10579.69|10584.04|10584.04|10574.21|10574.21|0
1712928600000|2024-04-12 13:30:00|10580.69|10580.69|10622.26|10622.26|10622.26|10622.26|10578.69|10578.69|0
1712928900000|2024-04-12 13:35:00|10621.25|10621.25|10642.65|10642.65|10645.66|10645.66|10621.25|10621.25|0
1712929200000|2024-04-12 13:40:00|10640.64|10640.64|10624.72|10624.72|10640.64|10640.64|10622.69|10622.69|0
1712929500000|2024-04-12 13:45:00|10625.72|10625.72|10623.69|10623.69|10641.82|10641.82|10623.69|10623.69|0
1712929800000|2024-04-12 13:50:00|10622.06|10622.06|10612.64|10612.64|10624.06|10624.06|10612.64|10612.64|0
1712930100000|2024-04-12 13:55:00|10610.63|10610.63|10612.93|10612.93|10618.23|10618.23|10605.16|10605.16|0
1712930400000|2024-04-12 14:00:00|10609.29|10609.29|10593.73|10593.73|10610.86|10610.86|10590.54|10590.54|0
1712930700000|2024-04-12 14:05:00|10590.72|10590.72|10590.44|10590.44|10600.32|10600.32|10583.05|10583.05|0
1712931000000|2024-04-12 14:10:00|10589.44|10589.44|10585.81|10585.81|10590.43|10590.43|10582.17|10582.17|0
1712931300000|2024-04-12 14:15:00|10585.21|10585.21|10585.99|10585.99|10586.39|10586.39|10578.43|10578.43|0
1712931600000|2024-04-12 14:20:00|10587.31|10587.31|10616.95|10616.95|10616.95|10616.95|10587.31|10587.31|0
1712931900000|2024-04-12 14:25:00|10617.95|10617.95|10614.24|10614.24|10629.22|10629.22|10610.86|10610.86|0
1712932200000|2024-04-12 14:30:00|10613.24|10613.24|10606.27|10606.27|10613.24|10613.24|10605.29|10605.29|0
1712932500000|2024-04-12 14:35:00|10606.39|10606.39|10610.34|10610.34|10610.34|10610.34|10598.21|10598.21|0
1712932800000|2024-04-12 14:40:00|10610.64|10610.64|10601.56|10601.56|10611.9|10611.9|10600.24|10600.24|0
1712933100000|2024-04-12 14:45:00|10601.26|10601.26|10600.4|10600.4|10602.39|10602.39|10596.22|10596.22|0
1712933400000|2024-04-12 14:50:00|10599.09|10599.09|10584.61|10584.61|10602.6|10602.6|10573.47|10573.47|0
1712933700000|2024-04-12 14:55:00|10582.78|10582.78|10588|10588|10606.98|10606.98|10582.78|10582.78|0
1712934000000|2024-04-12 15:00:00|10587|10587|10593.22|10593.22|10598.05|10598.05|10586.31|10586.31|0
1712934300000|2024-04-12 15:05:00|10594.22|10594.22|10584.29|10584.29|10594.22|10594.22|10580.28|10580.28|0
1712934600000|2024-04-12 15:10:00|10583.96|10583.96|10586.29|10586.29|10587.23|10587.23|10579.82|10579.82|0
1712934900000|2024-04-12 15:15:00|10584.46|10584.46|10600.11|10600.11|10606.86|10606.86|10582.46|10582.46|0
1712935200000|2024-04-12 15:20:00|10596.1|10596.1|10603.27|10603.27|10604.23|10604.23|10594.27|10594.27|0
1712935500000|2024-04-12 15:25:00|10601.45|10601.45|10598.99|10598.99|10607.61|10607.61|10594.47|10594.47|0
1713165300000|2024-04-15 07:15:00|10632.25|10632.25|10629.79|10629.79|10635.26|10635.26|10597.85|10597.85|0
1713165600000|2024-04-15 07:20:00|10631.61|10631.61|10638.14|10638.14|10643.3|10643.3|10628.4|10628.4|0
1713165900000|2024-04-15 07:25:00|10639.14|10639.14|10660.57|10660.57|10660.57|10660.57|10637.19|10637.19|0
1713166200000|2024-04-15 07:30:00|10664.22|10664.22|10663.11|10663.11|10672.93|10672.93|10656.35|10656.35|0
1713166500000|2024-04-15 07:35:00|10659.46|10659.46|10669.78|10669.78|10684.01|10684.01|10657.63|10657.63|0
1713166800000|2024-04-15 07:40:00|10673.61|10673.61|10664.89|10664.89|10676.82|10676.82|10664.89|10664.89|0
1713167100000|2024-04-15 07:45:00|10665.38|10665.38|10667.02|10667.02|10670.22|10670.22|10665.38|10665.38|0
1713167400000|2024-04-15 07:50:00|10668.02|10668.02|10679.44|10679.44|10679.63|10679.63|10668.02|10668.02|0
1713167700000|2024-04-15 07:55:00|10681.26|10681.26|10657.43|10657.43|10681.26|10681.26|10656.42|10656.42|0
1713168000000|2024-04-15 08:00:00|10658.03|10658.03|10664.05|10664.05|10671.72|10671.72|10645.69|10645.69|0
1713168300000|2024-04-15 08:05:00|10663.81|10663.81|10665.39|10665.39|10667.71|10667.71|10656.96|10656.96|0
1713168600000|2024-04-15 08:10:00|10664.38|10664.38|10671.24|10671.24|10675.19|10675.19|10664.38|10664.38|0
1713168900000|2024-04-15 08:15:00|10673.06|10673.06|10689.96|10689.96|10691.97|10691.97|10673.06|10673.06|0
1713169200000|2024-04-15 08:20:00|10691.97|10691.97|10690.6|10690.6|10693.42|10693.42|10685.07|10685.07|0
1713169500000|2024-04-15 08:25:00|10689.97|10689.97|10685.62|10685.62|10697.82|10697.82|10685.62|10685.62|0
1713169800000|2024-04-15 08:30:00|10683.8|10683.8|10704.57|10704.57|10704.57|10704.57|10678.78|10678.78|0
1713170100000|2024-04-15 08:35:00|10704.89|10704.89|10717.99|10717.99|10719.35|10719.35|10700.68|10700.68|0
1713170400000|2024-04-15 08:40:00|10718.99|10718.99|10725.51|10725.51|10729.4|10729.4|10714.79|10714.79|0
1713170700000|2024-04-15 08:45:00|10726.52|10726.52|10728.03|10728.03|10730.03|10730.03|10725.02|10725.02|0
1713171000000|2024-04-15 08:50:00|10728.33|10728.33|10730.04|10730.04|10738.43|10738.43|10723.11|10723.11|0
1713171300000|2024-04-15 08:55:00|10730.99|10730.99|10737.16|10737.16|10746.65|10746.65|10726.09|10726.09|0
1713171600000|2024-04-15 09:00:00|10736.91|10736.91|10750.93|10750.93|10752.94|10752.94|10736.91|10736.91|0
1713171900000|2024-04-15 09:05:00|10750.62|10750.62|10739.25|10739.25|10750.62|10750.62|10737.23|10737.23|0
1713172200000|2024-04-15 09:10:00|10739.88|10739.88|10734.06|10734.06|10743.58|10743.58|10730.18|10730.18|0
1713172500000|2024-04-15 09:15:00|10732.06|10732.06|10735.81|10735.81|10735.81|10735.81|10728.09|10728.09|0
1713172800000|2024-04-15 09:20:00|10736.44|10736.44|10740.9|10740.9|10742.91|10742.91|10733.74|10733.74|0
1713173100000|2024-04-15 09:25:00|10742.73|10742.73|10741.59|10741.59|10745|10745|10739.09|10739.09|0
1713173400000|2024-04-15 09:30:00|10742.54|10742.54|10724.4|10724.4|10744.16|10744.16|10724.4|10724.4|0
1713173700000|2024-04-15 09:35:00|10724.65|10724.65|10727.53|10727.53|10727.53|10727.53|10724.33|10724.33|0
1713174000000|2024-04-15 09:40:00|10727.85|10727.85|10731.27|10731.27|10734.14|10734.14|10727.85|10727.85|0
1713174300000|2024-04-15 09:45:00|10731.59|10731.59|10742.18|10742.18|10745.01|10745.01|10731.59|10731.59|0
1713174600000|2024-04-15 09:50:00|10742.48|10742.48|10728.06|10728.06|10742.8|10742.8|10728.06|10728.06|0
1713174900000|2024-04-15 09:55:00|10727.06|10727.06|10731.31|10731.31|10736.22|10736.22|10727.06|10727.06|0
1713175200000|2024-04-15 10:00:00|10731.62|10731.62|10733.5|10733.5|10735.45|10735.45|10731.32|10731.32|0
1713175500000|2024-04-15 10:05:00|10733.82|10733.82|10736.59|10736.59|10743.38|10743.38|10730.69|10730.69|0
1713175800000|2024-04-15 10:10:00|10735.59|10735.59|10734.72|10734.72|10735.59|10735.59|10719.73|10719.73|0
1713176100000|2024-04-15 10:15:00|10732.9|10732.9|10733.98|10733.98|10735.8|10735.8|10731.15|10731.15|0
1713176400000|2024-04-15 10:20:00|10731.84|10731.84|10736.92|10736.92|10738.17|10738.17|10728.14|10728.14|0
1713176700000|2024-04-15 10:25:00|10737.92|10737.92|10737.25|10737.25|10748.73|10748.73|10735.24|10735.24|0
1713177000000|2024-04-15 10:30:00|10739.07|10739.07|10748.2|10748.2|10750.03|10750.03|10739.07|10739.07|0
1713177300000|2024-04-15 10:35:00|10751.86|10751.86|10747|10747|10755.8|10755.8|10745.99|10745.99|0
1713177600000|2024-04-15 10:40:00|10747.31|10747.31|10754.09|10754.09|10754.09|10754.09|10747.06|10747.06|0
1713177900000|2024-04-15 10:45:00|10753.09|10753.09|10746.81|10746.81|10755.28|10755.28|10746.81|10746.81|0
1713178200000|2024-04-15 10:50:00|10744.99|10744.99|10748.89|10748.89|10750.14|10750.14|10744.99|10744.99|0
1713178500000|2024-04-15 10:55:00|10747.89|10747.89|10749.74|10749.74|10751.11|10751.11|10747.1|10747.1|0
1713178800000|2024-04-15 11:00:00|10750.74|10750.74|10764.03|10764.03|10764.03|10764.03|10750.74|10750.74|0
1713179100000|2024-04-15 11:05:00|10761.03|10761.03|10752.4|10752.4|10761.03|10761.03|10752.05|10752.05|0
1713179400000|2024-04-15 11:10:00|10753.41|10753.41|10756.4|10756.4|10757.89|10757.89|10751.4|10751.4|0
1713179700000|2024-04-15 11:15:00|10757.41|10757.41|10766.8|10766.8|10766.8|10766.8|10757.41|10757.41|0
1713180000000|2024-04-15 11:20:00|10765.8|10765.8|10770.67|10770.67|10781.31|10781.31|10765.8|10765.8|0
1713180300000|2024-04-15 11:25:00|10776.15|10776.15|10779.63|10779.63|10779.63|10779.63|10770.2|10770.2|0
1713180600000|2024-04-15 11:30:00|10780.64|10780.64|10776.95|10776.95|10780.64|10780.64|10768.14|10768.14|0
1713180900000|2024-04-15 11:35:00|10777.95|10777.95|10780.12|10780.12|10780.12|10780.12|10769.98|10769.98|0
1713181200000|2024-04-15 11:40:00|10776.29|10776.29|10781.28|10781.28|10781.28|10781.28|10772.64|10772.64|0
1713181500000|2024-04-15 11:45:00|10782.28|10782.28|10779.28|10779.28|10782.56|10782.56|10777.52|10777.52|0
1713181800000|2024-04-15 11:50:00|10779.59|10779.59|10787.54|10787.54|10787.54|10787.54|10779.59|10779.59|0
1713182100000|2024-04-15 11:55:00|10789.37|10789.37|10798.39|10798.39|10798.39|10798.39|10787.38|10787.38|0
1713182400000|2024-04-15 12:00:00|10801.4|10801.4|10798.81|10798.81|10804.41|10804.41|10798.81|10798.81|0
1713182700000|2024-04-15 12:05:00|10796.98|10796.98|10788.44|10788.44|10797.49|10797.49|10788.44|10788.44|0
1713183000000|2024-04-15 12:10:00|10786.43|10786.43|10786.12|10786.12|10790.26|10790.26|10784.6|10784.6|0
1713183300000|2024-04-15 12:15:00|10786.36|10786.36|10780.72|10780.72|10786.36|10786.36|10780.72|10780.72|0
1713183600000|2024-04-15 12:20:00|10779.72|10779.72|10786.36|10786.36|10786.36|10786.36|10779.4|10779.4|0
1713183900000|2024-04-15 12:25:00|10786.05|10786.05|10785.2|10785.2|10791.48|10791.48|10781.35|10781.35|0
1713184200000|2024-04-15 12:30:00|10783.19|10783.19|10795.93|10795.93|10796.53|10796.53|10782.5|10782.5|0
1713184500000|2024-04-15 12:35:00|10800.94|10800.94|10808.39|10808.39|10811.62|10811.62|10800.64|10800.64|0
1713184800000|2024-04-15 12:40:00|10807.99|10807.99|10804.74|10804.74|10811.39|10811.39|10804.74|10804.74|0
1713185100000|2024-04-15 12:45:00|10804.87|10804.87|10809.86|10809.86|10813.68|10813.68|10804.74|10804.74|0
1713185400000|2024-04-15 12:50:00|10811.69|10811.69|10811.07|10811.07|10816.02|10816.02|10807.67|10807.67|0
1713185700000|2024-04-15 12:55:00|10810.12|10810.12|10810.35|10810.35|10813.4|10813.4|10808.49|10808.49|0
1713186000000|2024-04-15 13:00:00|10808.52|10808.52|10816.38|10816.38|10818.14|10818.14|10808.52|10808.52|0
1713186300000|2024-04-15 13:05:00|10816.7|10816.7|10817.98|10817.98|10823.19|10823.19|10816.15|10816.15|0
1713186600000|2024-04-15 13:10:00|10819.8|10819.8|10827.25|10827.25|10827.25|10827.25|10812.96|10812.96|0
1713186900000|2024-04-15 13:15:00|10827.55|10827.55|10841.13|10841.13|10846.74|10846.74|10827.55|10827.55|0
1713187200000|2024-04-15 13:20:00|10840.89|10840.89|10823.48|10823.48|10840.89|10840.89|10823.48|10823.48|0
1713187500000|2024-04-15 13:25:00|10823.73|10823.73|10829.58|10829.58|10830.84|10830.84|10822.53|10822.53|0
1713187800000|2024-04-15 13:30:00|10831.72|10831.72|10814.31|10814.31|10832.85|10832.85|10814.31|10814.31|0
1713188100000|2024-04-15 13:35:00|10813.94|10813.94|10830.11|10830.11|10830.11|10830.11|10807.44|10807.44|0
1713188400000|2024-04-15 13:40:00|10830.74|10830.74|10837.25|10837.25|10838.52|10838.52|10828.42|10828.42|0
1713188700000|2024-04-15 13:45:00|10837.5|10837.5|10828.85|10828.85|10838.13|10838.13|10826.03|10826.03|0
1713189000000|2024-04-15 13:50:00|10830.17|10830.17|10830.81|10830.81|10830.81|10830.81|10822.03|10822.03|0
1713189300000|2024-04-15 13:55:00|10832.64|10832.64|10821.97|10821.97|10836.47|10836.47|10821.97|10821.97|0
1713189600000|2024-04-15 14:00:00|10820.97|10820.97|10826.04|10826.04|10831.5|10831.5|10818.01|10818.01|0
1713189900000|2024-04-15 14:05:00|10825.03|10825.03|10803.91|10803.91|10825.03|10825.03|10802.67|10802.67|0
1713190200000|2024-04-15 14:10:00|10804.91|10804.91|10784.22|10784.22|10804.91|10804.91|10777.08|10777.08|0
1713190500000|2024-04-15 14:15:00|10786.05|10786.05|10796.36|10796.36|10796.56|10796.56|10786.05|10786.05|0
1713190800000|2024-04-15 14:20:00|10796.16|10796.16|10770.37|10770.37|10796.16|10796.16|10770.37|10770.37|0
1713191100000|2024-04-15 14:25:00|10768.37|10768.37|10763.92|10763.92|10769.06|10769.06|10755.89|10755.89|0
1713191400000|2024-04-15 14:30:00|10765.75|10765.75|10752.49|10752.49|10767.76|10767.76|10750.97|10750.97|0
1713191700000|2024-04-15 14:35:00|10751.48|10751.48|10736.07|10736.07|10755.44|10755.44|10735.24|10735.24|0
1713192000000|2024-04-15 14:40:00|10734.06|10734.06|10730.28|10730.28|10742.34|10742.34|10730.28|10730.28|0
1713192300000|2024-04-15 14:45:00|10731.29|10731.29|10725.89|10725.89|10733.43|10733.43|10721.25|10721.25|0
1713192600000|2024-04-15 14:50:00|10725.58|10725.58|10712.78|10712.78|10725.58|10725.58|10710.77|10710.77|0
1713192900000|2024-04-15 14:55:00|10710.77|10710.77|10715.61|10715.61|10721.06|10721.06|10710.77|10710.77|0
1713193200000|2024-04-15 15:00:00|10712.78|10712.78|10683.54|10683.54|10713.78|10713.78|10683.54|10683.54|0
1713193500000|2024-04-15 15:05:00|10680.54|10680.54|10677.95|10677.95|10683.54|10683.54|10673.63|10673.63|0
1713193800000|2024-04-15 15:10:00|10678.26|10678.26|10699.15|10699.15|10700.77|10700.77|10676.56|10676.56|0
1713194100000|2024-04-15 15:15:00|10699.27|10699.27|10697.28|10697.28|10703.87|10703.87|10691.31|10691.31|0
1713194400000|2024-04-15 15:20:00|10696.96|10696.96|10709.17|10709.17|10709.17|10709.17|10696.96|10696.96|0
1713194700000|2024-04-15 15:25:00|10708.85|10708.85|10710.84|10710.84|10717.42|10717.42|10708.4|10708.4|0
1713251700000|2024-04-16 07:15:00|10533.52|10533.52|10538.75|10538.75|10548.45|10548.45|10521.75|10521.75|0
1713252000000|2024-04-16 07:20:00|10538.87|10538.87|10542.31|10542.31|10564.12|10564.12|10534.19|10534.19|0
1713252300000|2024-04-16 07:25:00|10540.49|10540.49|10547.3|10547.3|10551.27|10551.27|10535.34|10535.34|0
1713252600000|2024-04-16 07:30:00|10546.3|10546.3|10556.01|10556.01|10565.45|10565.45|10543.63|10543.63|0
1713252900000|2024-04-16 07:35:00|10556.32|10556.32|10550.57|10550.57|10556.62|10556.62|10534.2|10534.2|0
1713253200000|2024-04-16 07:40:00|10545.42|10545.42|10541.05|10541.05|10545.42|10545.42|10534.93|10534.93|0
1713253500000|2024-04-16 07:45:00|10539.73|10539.73|10540.65|10540.65|10541.75|10541.75|10531.67|10531.67|0
1713253800000|2024-04-16 07:50:00|10539.65|10539.65|10543.89|10543.89|10547.8|10547.8|10527.35|10527.35|0
1713254100000|2024-04-16 07:55:00|10544.02|10544.02|10557.28|10557.28|10566.74|10566.74|10544.02|10544.02|0
1713254400000|2024-04-16 08:00:00|10555.66|10555.66|10551.95|10551.95|10565.79|10565.79|10550.12|10550.12|0
1713254700000|2024-04-16 08:05:00|10549.94|10549.94|10524.02|10524.02|10549.94|10549.94|10518.69|10518.69|0
1713255000000|2024-04-16 08:10:00|10525.02|10525.02|10531.56|10531.56|10544.16|10544.16|10525.02|10525.02|0
1713255300000|2024-04-16 08:15:00|10529.55|10529.55|10515.56|10515.56|10529.55|10529.55|10506.53|10506.53|0
1713255600000|2024-04-16 08:20:00|10514.56|10514.56|10517.51|10517.51|10520.08|10520.08|10512.54|10512.54|0
1713255900000|2024-04-16 08:25:00|10515.51|10515.51|10523.82|10523.82|10526.73|10526.73|10512.05|10512.05|0
1713256200000|2024-04-16 08:30:00|10519.98|10519.98|10503.99|10503.99|10519.98|10519.98|10501.9|10501.9|0
1713256500000|2024-04-16 08:35:00|10504.99|10504.99|10525.4|10525.4|10525.4|10525.4|10504.99|10504.99|0
1713256800000|2024-04-16 08:40:00|10523.58|10523.58|10510.08|10510.08|10523.58|10523.58|10510.08|10510.08|0
1713257100000|2024-04-16 08:45:00|10511.91|10511.91|10511.85|10511.85|10518.05|10518.05|10511.2|10511.2|0
1713257400000|2024-04-16 08:50:00|10511.53|10511.53|10527.84|10527.84|10527.84|10527.84|10511.53|10511.53|0
1713257700000|2024-04-16 08:55:00|10526.84|10526.84|10524.18|10524.18|10534.8|10534.8|10520.8|10520.8|0
1713258000000|2024-04-16 09:00:00|10522.92|10522.92|10531.41|10531.41|10531.41|10531.41|10511.99|10511.99|0
1713258300000|2024-04-16 09:05:00|10531.71|10531.71|10531.59|10531.59|10533.76|10533.76|10528.88|10528.88|0
1713258600000|2024-04-16 09:10:00|10534.6|10534.6|10529.74|10529.74|10542.05|10542.05|10529.74|10529.74|0
1713258900000|2024-04-16 09:15:00|10528.74|10528.74|10522.84|10522.84|10529.74|10529.74|10519.95|10519.95|0
1713259200000|2024-04-16 09:20:00|10523.15|10523.15|10526.3|10526.3|10531.57|10531.57|10522.91|10522.91|0
1713259500000|2024-04-16 09:25:00|10526.18|10526.18|10532.02|10532.02|10540.83|10540.83|10526.18|10526.18|0
1713259800000|2024-04-16 09:30:00|10531.02|10531.02|10525.8|10525.8|10535.98|10535.98|10524.93|10524.93|0
1713260100000|2024-04-16 09:35:00|10526.8|10526.8|10529.53|10529.53|10530.12|10530.12|10525.06|10525.06|0
1713260400000|2024-04-16 09:40:00|10530.54|10530.54|10531.38|10531.38|10534.24|10534.24|10528.53|10528.53|0
1713260700000|2024-04-16 09:45:00|10525.36|10525.36|10527.28|10527.28|10531.02|10531.02|10524.36|10524.36|0
1713261000000|2024-04-16 09:50:00|10526.28|10526.28|10523.03|10523.03|10531.11|10531.11|10520.77|10520.77|0
1713261300000|2024-04-16 09:55:00|10521.39|10521.39|10513.23|10513.23|10521.76|10521.76|10504.78|10504.78|0
1713261600000|2024-04-16 10:00:00|10513.36|10513.36|10523.6|10523.6|10525.43|10525.43|10512.45|10512.45|0
1713261900000|2024-04-16 10:05:00|10522.6|10522.6|10519.3|10519.3|10523.49|10523.49|10515.16|10515.16|0
1713262200000|2024-04-16 10:10:00|10519.18|10519.18|10539.8|10539.8|10541.81|10541.81|10519.18|10519.18|0
1713262500000|2024-04-16 10:15:00|10541.81|10541.81|10539.08|10539.08|10542.85|10542.85|10535.13|10535.13|0
1713262800000|2024-04-16 10:20:00|10538.08|10538.08|10530.45|10530.45|10538.08|10538.08|10528.13|10528.13|0
1713263100000|2024-04-16 10:25:00|10529.45|10529.45|10529.19|10529.19|10536.98|10536.98|10529.19|10529.19|0
1713263400000|2024-04-16 10:30:00|10528.18|10528.18|10533.81|10533.81|10533.81|10533.81|10527.57|10527.57|0
1713263700000|2024-04-16 10:35:00|10532.81|10532.81|10527.87|10527.87|10533.12|10533.12|10527.87|10527.87|0
1713264000000|2024-04-16 10:40:00|10526.86|10526.86|10534.31|10534.31|10535.13|10535.13|10525.6|10525.6|0
1713264300000|2024-04-16 10:45:00|10532.48|10532.48|10529.7|10529.7|10537.49|10537.49|10529.7|10529.7|0
1713264600000|2024-04-16 10:50:00|10530.33|10530.33|10526.5|10526.5|10530.83|10530.83|10525.55|10525.55|0
1713264900000|2024-04-16 10:55:00|10525.49|10525.49|10515.63|10515.63|10525.49|10525.49|10513.62|10513.62|0
1713265200000|2024-04-16 11:00:00|10515.87|10515.87|10511.77|10511.77|10516.19|10516.19|10508.87|10508.87|0
1713265500000|2024-04-16 11:05:00|10512.08|10512.08|10518.98|10518.98|10521.98|10521.98|10512.08|10512.08|0
1713265800000|2024-04-16 11:10:00|10520.8|10520.8|10526.36|10526.36|10529|10529|10520.06|10520.06|0
1713266100000|2024-04-16 11:15:00|10529.37|10529.37|10528.86|10528.86|10533.32|10533.32|10525.99|10525.99|0
1713266400000|2024-04-16 11:20:00|10527.86|10527.86|10514.52|10514.52|10529.18|10529.18|10512.84|10512.84|0
1713266700000|2024-04-16 11:25:00|10515.47|10515.47|10524.27|10524.27|10527.28|10527.28|10515.47|10515.47|0
1713267000000|2024-04-16 11:30:00|10524.03|10524.03|10531.06|10531.06|10532.06|10532.06|10522.64|10522.64|0
1713267300000|2024-04-16 11:35:00|10529.74|10529.74|10536.65|10536.65|10538.76|10538.76|10527.42|10527.42|0
1713267600000|2024-04-16 11:40:00|10535.65|10535.65|10541.31|10541.31|10542.31|10542.31|10531.75|10531.75|0
1713267900000|2024-04-16 11:45:00|10540.99|10540.99|10551.04|10551.04|10551.04|10551.04|10540.8|10540.8|0
1713268200000|2024-04-16 11:50:00|10554.05|10554.05|10555.17|10555.17|10559|10559|10554.05|10554.05|0
1713268500000|2024-04-16 11:55:00|10555.29|10555.29|10571.5|10571.5|10572.87|10572.87|10555.17|10555.17|0
1713268800000|2024-04-16 12:00:00|10571.62|10571.62|10564.48|10564.48|10571.62|10571.62|10562.71|10562.71|0
1713269100000|2024-04-16 12:05:00|10566.31|10566.31|10553.64|10553.64|10567.94|10567.94|10547.5|10547.5|0
1713269400000|2024-04-16 12:10:00|10556.65|10556.65|10555.89|10555.89|10562.92|10562.92|10555.89|10555.89|0
1713269700000|2024-04-16 12:15:00|10554.89|10554.89|10565.62|10565.62|10565.62|10565.62|10553.06|10553.06|0
1713270000000|2024-04-16 12:20:00|10564.62|10564.62|10552.12|10552.12|10564.62|10564.62|10552|10552|0
1713270300000|2024-04-16 12:25:00|10550.12|10550.12|10558.67|10558.67|10558.67|10558.67|10547.29|10547.29|0
1713270600000|2024-04-16 12:30:00|10558.99|10558.99|10554.16|10554.16|10567.1|10567.1|10549.71|10549.71|0
1713270900000|2024-04-16 12:35:00|10556.16|10556.16|10564.21|10564.21|10564.21|10564.21|10556.16|10556.16|0
1713271200000|2024-04-16 12:40:00|10563.84|10563.84|10571.65|10571.65|10577.11|10577.11|10563.84|10563.84|0
1713271500000|2024-04-16 12:45:00|10571.97|10571.97|10574.83|10574.83|10580.56|10580.56|10571.97|10571.97|0
1713271800000|2024-04-16 12:50:00|10573.01|10573.01|10570.08|10570.08|10575.1|10575.1|10570.08|10570.08|0
1713272100000|2024-04-16 12:55:00|10572.09|10572.09|10549.95|10549.95|10572.09|10572.09|10549.08|10549.08|0
1713272400000|2024-04-16 13:00:00|10550.27|10550.27|10552.1|10552.1|10559.72|10559.72|10549.02|10549.02|0
1713272700000|2024-04-16 13:05:00|10551.1|10551.1|10554.71|10554.71|10554.71|10554.71|10547.59|10547.59|0
1713273000000|2024-04-16 13:10:00|10555.03|10555.03|10545.69|10545.69|10557.25|10557.25|10544.63|10544.63|0
1713273300000|2024-04-16 13:15:00|10540.21|10540.21|10533.11|10533.11|10540.21|10540.21|10529.6|10529.6|0
1713273600000|2024-04-16 13:20:00|10532.11|10532.11|10532.35|10532.35|10539.84|10539.84|10529.29|10529.29|0
1713273900000|2024-04-16 13:25:00|10532.04|10532.04|10519.7|10519.7|10533.67|10533.67|10517.46|10517.46|0
1713274200000|2024-04-16 13:30:00|10518.7|10518.7|10516.55|10516.55|10518.7|10518.7|10500.23|10500.23|0
1713274500000|2024-04-16 13:35:00|10518.56|10518.56|10505.83|10505.83|10529.72|10529.72|10495.98|10495.98|0
1713274800000|2024-04-16 13:40:00|10507.66|10507.66|10495.23|10495.23|10511.67|10511.67|10495.23|10495.23|0
1713275100000|2024-04-16 13:45:00|10494.91|10494.91|10473.11|10473.11|10494.91|10494.91|10469.03|10469.03|0
1713275400000|2024-04-16 13:50:00|10473.42|10473.42|10485.84|10485.84|10485.84|10485.84|10469.09|10469.09|0
1713275700000|2024-04-16 13:55:00|10487.85|10487.85|10500.42|10500.42|10504.39|10504.39|10487.85|10487.85|0
1713276000000|2024-04-16 14:00:00|10502.25|10502.25|10499.09|10499.09|10507.47|10507.47|10489.7|10489.7|0
1713276300000|2024-04-16 14:05:00|10498.09|10498.09|10504.64|10504.64|10513.38|10513.38|10493.6|10493.6|0
1713276600000|2024-04-16 14:10:00|10503.64|10503.64|10511.86|10511.86|10512.18|10512.18|10498.44|10498.44|0
1713276900000|2024-04-16 14:15:00|10512.87|10512.87|10514.51|10514.51|10526.11|10526.11|10512.87|10512.87|0
1713277200000|2024-04-16 14:20:00|10512.68|10512.68|10516.08|10516.08|10523.48|10523.48|10510.43|10510.43|0
1713277500000|2024-04-16 14:25:00|10516.33|10516.33|10499.55|10499.55|10518.16|10518.16|10499.55|10499.55|0
1713277800000|2024-04-16 14:30:00|10500.56|10500.56|10509.34|10509.34|10514.55|10514.55|10500.56|10500.56|0
1713278100000|2024-04-16 14:35:00|10510.35|10510.35|10513.95|10513.95|10518.52|10518.52|10510.12|10510.12|0
1713278400000|2024-04-16 14:40:00|10515.95|10515.95|10518.46|10518.46|10521.61|10521.61|10510.52|10510.52|0
1713278700000|2024-04-16 14:45:00|10519.46|10519.46|10514.38|10514.38|10522.66|10522.66|10512.87|10512.87|0
1713279000000|2024-04-16 14:50:00|10515.38|10515.38|10515.6|10515.6|10515.92|10515.92|10499.65|10499.65|0
1713279300000|2024-04-16 14:55:00|10515.92|10515.92|10500.19|10500.19|10520.37|10520.37|10500.19|10500.19|0
1713279600000|2024-04-16 15:00:00|10501.2|10501.2|10511.92|10511.92|10511.92|10511.92|10493.22|10493.22|0
1713279900000|2024-04-16 15:05:00|10511.8|10511.8|10513.17|10513.17|10514.49|10514.49|10507.4|10507.4|0
1713280200000|2024-04-16 15:10:00|10513.3|10513.3|10519.24|10519.24|10519.24|10519.24|10506.02|10506.02|0
1713280500000|2024-04-16 15:15:00|10519.11|10519.11|10512.56|10512.56|10523.16|10523.16|10512.56|10512.56|0
1713280800000|2024-04-16 15:20:00|10510.74|10510.74|10513.67|10513.67|10515.49|10515.49|10508.88|10508.88|0
1713281100000|2024-04-16 15:25:00|10513.79|10513.79|10514.01|10514.01|10516.93|10516.93|10511.4|10511.4|0
1713338100000|2024-04-17 07:15:00|10454.92|10454.92|10475.19|10475.19|10493.11|10493.11|10452.78|10452.78|0
1713338400000|2024-04-17 07:20:00|10478.2|10478.2|10482.75|10482.75|10488.32|10488.32|10478.19|10478.19|0
1713338700000|2024-04-17 07:25:00|10482.43|10482.43|10495.12|10495.12|10495.12|10495.12|10474.1|10474.1|0
1713339000000|2024-04-17 07:30:00|10494.81|10494.81|10462.38|10462.38|10494.81|10494.81|10462.38|10462.38|0
1713339300000|2024-04-17 07:35:00|10465.39|10465.39|10429.02|10429.02|10467.39|10467.39|10429.02|10429.02|0
1713339600000|2024-04-17 07:40:00|10430.85|10430.85|10418.41|10418.41|10433.32|10433.32|10418.41|10418.41|0
1713339900000|2024-04-17 07:45:00|10416.4|10416.4|10409.94|10409.94|10423.99|10423.99|10407.61|10407.61|0
1713340200000|2024-04-17 07:50:00|10408.93|10408.93|10415.15|10415.15|10417.11|10417.11|10404.8|10404.8|0
1713340500000|2024-04-17 07:55:00|10416.98|10416.98|10432.47|10432.47|10434.61|10434.61|10416.98|10416.98|0
1713340800000|2024-04-17 08:00:00|10434.3|10434.3|10433.36|10433.36|10440.84|10440.84|10432.16|10432.16|0
1713341100000|2024-04-17 08:05:00|10434.37|10434.37|10448.36|10448.36|10448.36|10448.36|10433.37|10433.37|0
1713341400000|2024-04-17 08:10:00|10446.54|10446.54|10434.65|10434.65|10452.05|10452.05|10434.65|10434.65|0
1713341700000|2024-04-17 08:15:00|10436.65|10436.65|10434.35|10434.35|10436.65|10436.65|10427.04|10427.04|0
1713342000000|2024-04-17 08:20:00|10436.18|10436.18|10449.21|10449.21|10450.59|10450.59|10436.18|10436.18|0
1713342300000|2024-04-17 08:25:00|10447.39|10447.39|10446.23|10446.23|10449.3|10449.3|10446.23|10446.23|0
1713342600000|2024-04-17 08:30:00|10443.4|10443.4|10439.89|10439.89|10443.4|10443.4|10433.67|10433.67|0
1713342900000|2024-04-17 08:35:00|10440.01|10440.01|10451.83|10451.83|10453.66|10453.66|10439.95|10439.95|0
1713343200000|2024-04-17 08:40:00|10450.83|10450.83|10453.49|10453.49|10461.41|10461.41|10449.2|10449.2|0
1713343500000|2024-04-17 08:45:00|10453.36|10453.36|10458.98|10458.98|10458.98|10458.98|10445.94|10445.94|0
1713343800000|2024-04-17 08:50:00|10458.67|10458.67|10466.49|10466.49|10466.49|10466.49|10455.59|10455.59|0
1713344100000|2024-04-17 08:55:00|10467.49|10467.49|10479.15|10479.15|10484.3|10484.3|10466.67|10466.67|0
1713344400000|2024-04-17 09:00:00|10477.51|10477.51|10479.35|10479.35|10482.18|10482.18|10470.42|10470.42|0
1713344700000|2024-04-17 09:05:00|10481.17|10481.17|10491.15|10491.15|10491.15|10491.15|10480.86|10480.86|0
1713345000000|2024-04-17 09:10:00|10490.83|10490.83|10495.09|10495.09|10498.3|10498.3|10489.83|10489.83|0
1713345300000|2024-04-17 09:15:00|10496.09|10496.09|10486.78|10486.78|10496.59|10496.59|10481.13|10481.13|0
1713345600000|2024-04-17 09:20:00|10484.96|10484.96|10480.5|10480.5|10489.8|10489.8|10477.07|10477.07|0
1713345900000|2024-04-17 09:25:00|10480.38|10480.38|10493.71|10493.71|10493.71|10493.71|10475.55|10475.55|0
1713346200000|2024-04-17 09:30:00|10493.4|10493.4|10492.24|10492.24|10496.86|10496.86|10488.23|10488.23|0
1713346500000|2024-04-17 09:35:00|10496.25|10496.25|10497.39|10497.39|10499.9|10499.9|10495.07|10495.07|0
1713346800000|2024-04-17 09:40:00|10497.09|10497.09|10496.4|10496.4|10497.09|10497.09|10489.94|10489.94|0
1713347100000|2024-04-17 09:45:00|10496.6|10496.6|10499.19|10499.19|10499.19|10499.19|10494.04|10494.04|0
1713347400000|2024-04-17 09:50:00|10498.19|10498.19|10493.95|10493.95|10498.61|10498.61|10492.95|10492.95|0
1713347700000|2024-04-17 09:55:00|10492.95|10492.95|10480.95|10480.95|10492.95|10492.95|10476.75|10476.75|0
1713348000000|2024-04-17 10:00:00|10479.95|10479.95|10478.44|10478.44|10484.1|10484.1|10478.44|10478.44|0
1713348300000|2024-04-17 10:05:00|10480.26|10480.26|10486.97|10486.97|10488.52|10488.52|10480.26|10480.26|0
1713348600000|2024-04-17 10:10:00|10486.66|10486.66|10496.52|10496.52|10496.52|10496.52|10486.66|10486.66|0
1713348900000|2024-04-17 10:15:00|10494.7|10494.7|10602.03|10602.03|10618.76|10618.76|10494.7|10494.7|0
1713349200000|2024-04-17 10:20:00|10601.02|10601.02|10544.49|10544.49|10601.02|10601.02|10534.52|10534.52|0
1713349500000|2024-04-17 10:25:00|10543.86|10543.86|10564.01|10564.01|10569.58|10569.58|10539.81|10539.81|0
1713349800000|2024-04-17 10:30:00|10565.01|10565.01|10547.83|10547.83|10565.01|10565.01|10546|10546|0
1713350100000|2024-04-17 10:35:00|10546.83|10546.83|10562.24|10562.24|10566.25|10566.25|10532.19|10532.19|0
1713350400000|2024-04-17 10:40:00|10563.24|10563.24|10581.31|10581.31|10583.14|10583.14|10563.24|10563.24|0
1713350700000|2024-04-17 10:45:00|10583.32|10583.32|10557.36|10557.36|10585.32|10585.32|10557.36|10557.36|0
1713351000000|2024-04-17 10:50:00|10557.04|10557.04|10560.99|10560.99|10562.99|10562.99|10552.4|10552.4|0
1713351300000|2024-04-17 10:55:00|10561.24|10561.24|10549.55|10549.55|10567.12|10567.12|10549.55|10549.55|0
1713351600000|2024-04-17 11:00:00|10547.72|10547.72|10563.28|10563.28|10565.27|10565.27|10547.72|10547.72|0
1713351900000|2024-04-17 11:05:00|10561.45|10561.45|10559.17|10559.17|10566.46|10566.46|10557.17|10557.17|0
1713352200000|2024-04-17 11:10:00|10562.18|10562.18|10562.25|10562.25|10565.88|10565.88|10561.24|10561.24|0
1713352500000|2024-04-17 11:15:00|10560.42|10560.42|10560.04|10560.04|10560.42|10560.42|10556.73|10556.73|0
1713352800000|2024-04-17 11:20:00|10561.04|10561.04|10562.92|10562.92|10564.47|10564.47|10558.86|10558.86|0
1713353100000|2024-04-17 11:25:00|10560.92|10560.92|10565.56|10565.56|10565.56|10565.56|10558.27|10558.27|0
1713353400000|2024-04-17 11:30:00|10564.56|10564.56|10581.46|10581.46|10581.46|10581.46|10562.93|10562.93|0
1713353700000|2024-04-17 11:35:00|10578.46|10578.46|10575.35|10575.35|10578.46|10578.46|10569.12|10569.12|0
1713354000000|2024-04-17 11:40:00|10576.35|10576.35|10592.31|10592.31|10596.14|10596.14|10576.05|10576.05|0
1713354300000|2024-04-17 11:45:00|10591.31|10591.31|10601.75|10601.75|10604.9|10604.9|10591.06|10591.06|0
1713354600000|2024-04-17 11:50:00|10597.74|10597.74|10593.84|10593.84|10597.74|10597.74|10589.96|10589.96|0
1713354900000|2024-04-17 11:55:00|10592.02|10592.02|10588.93|10588.93|10592.02|10592.02|10584.92|10584.92|0
1713355200000|2024-04-17 12:00:00|10589.25|10589.25|10575.48|10575.48|10592.45|10592.45|10572.34|10572.34|0
1713355500000|2024-04-17 12:05:00|10575.17|10575.17|10588.54|10588.54|10593.18|10593.18|10575.17|10575.17|0
1713355800000|2024-04-17 12:10:00|10588.23|10588.23|10589.06|10589.06|10593.07|10593.07|10582.06|10582.06|0
1713356100000|2024-04-17 12:15:00|10590.06|10590.06|10590.83|10590.83|10595.03|10595.03|10587.88|10587.88|0
1713356400000|2024-04-17 12:20:00|10589.82|10589.82|10580.49|10580.49|10589.82|10589.82|10576.66|10576.66|0
1713356700000|2024-04-17 12:25:00|10578.49|10578.49|10568.38|10568.38|10578.49|10578.49|10568.38|10568.38|0
1713357000000|2024-04-17 12:30:00|10569.38|10569.38|10568.32|10568.32|10574.16|10574.16|10564|10564|0
1713357300000|2024-04-17 12:35:00|10568.64|10568.64|10588.11|10588.11|10588.11|10588.11|10568.64|10568.64|0
1713357600000|2024-04-17 12:40:00|10587.97|10587.97|10573.21|10573.21|10587.97|10587.97|10573.21|10573.21|0
1713357900000|2024-04-17 12:45:00|10574.21|10574.21|10581.19|10581.19|10582.19|10582.19|10574.21|10574.21|0
1713358200000|2024-04-17 12:50:00|10581.5|10581.5|10583.14|10583.14|10585.14|10585.14|10581.19|10581.19|0
1713358500000|2024-04-17 12:55:00|10584.96|10584.96|10582.25|10582.25|10587.53|10587.53|10577.56|10577.56|0
1713358800000|2024-04-17 13:00:00|10582.13|10582.13|10575.27|10575.27|10582.38|10582.38|10575.27|10575.27|0
1713359100000|2024-04-17 13:05:00|10575.43|10575.43|10575.77|10575.77|10580.9|10580.9|10571.94|10571.94|0
1713359400000|2024-04-17 13:10:00|10573.76|10573.76|10575.08|10575.08|10575.46|10575.46|10572.37|10572.37|0
1713359700000|2024-04-17 13:15:00|10574.08|10574.08|10577.23|10577.23|10577.23|10577.23|10565.97|10565.97|0
1713360000000|2024-04-17 13:20:00|10578.23|10578.23|10585.55|10585.55|10587.56|10587.56|10578.23|10578.23|0
1713360300000|2024-04-17 13:25:00|10585.24|10585.24|10588.24|10588.24|10597.36|10597.36|10585.24|10585.24|0
1713360600000|2024-04-17 13:30:00|10587.24|10587.24|10572.75|10572.75|10587.24|10587.24|10572.75|10572.75|0
1713360900000|2024-04-17 13:35:00|10571.74|10571.74|10580.54|10580.54|10589.04|10589.04|10565.53|10565.53|0
1713361200000|2024-04-17 13:40:00|10579.91|10579.91|10582.46|10582.46|10587.4|10587.4|10573.63|10573.63|0
1713361500000|2024-04-17 13:45:00|10582.14|10582.14|10558.22|10558.22|10582.14|10582.14|10553.74|10553.74|0
1713361800000|2024-04-17 13:50:00|10556.39|10556.39|10549.13|10549.13|10556.84|10556.84|10547.04|10547.04|0
1713362100000|2024-04-17 13:55:00|10550.96|10550.96|10560.5|10560.5|10562.5|10562.5|10550.24|10550.24|0
1713362400000|2024-04-17 14:00:00|10560.18|10560.18|10542.7|10542.7|10565.24|10565.24|10541.69|10541.69|0
1713362700000|2024-04-17 14:05:00|10540.87|10540.87|10547.94|10547.94|10551.26|10551.26|10535.75|10535.75|0
1713363000000|2024-04-17 14:10:00|10547.81|10547.81|10550.69|10550.69|10554.34|10554.34|10542.28|10542.28|0
1713363300000|2024-04-17 14:15:00|10550.38|10550.38|10553.36|10553.36|10555.42|10555.42|10547.5|10547.5|0
1713363600000|2024-04-17 14:20:00|10553.99|10553.99|10555.27|10555.27|10558.59|10558.59|10549.36|10549.36|0
1713363900000|2024-04-17 14:25:00|10558.59|10558.59|10565.66|10565.66|10567.43|10567.43|10557.21|10557.21|0
1713364200000|2024-04-17 14:30:00|10565.9|10565.9|10562.95|10562.95|10567.72|10567.72|10554.27|10554.27|0
1713364500000|2024-04-17 14:35:00|10561.94|10561.94|10560.1|10560.1|10564.39|10564.39|10558.79|10558.79|0
1713364800000|2024-04-17 14:40:00|10559.1|10559.1|10575.84|10575.84|10575.84|10575.84|10559.1|10559.1|0
1713365100000|2024-04-17 14:45:00|10574.84|10574.84|10568.78|10568.78|10575.27|10575.27|10565.52|10565.52|0
1713365400000|2024-04-17 14:50:00|10567.83|10567.83|10558.56|10558.56|10567.9|10567.9|10556.54|10556.54|0
1713365700000|2024-04-17 14:55:00|10559.56|10559.56|10549.71|10549.71|10562.33|10562.33|10542.38|10542.38|0
1713366000000|2024-04-17 15:00:00|10550.66|10550.66|10559.66|10559.66|10567.31|10567.31|10549.9|10549.9|0
1713366300000|2024-04-17 15:05:00|10560.66|10560.66|10558.66|10558.66|10560.66|10560.66|10552.19|10552.19|0
1713366600000|2024-04-17 15:10:00|10556.83|10556.83|10576.04|10576.04|10577.54|10577.54|10556.83|10556.83|0
1713366900000|2024-04-17 15:15:00|10574.21|10574.21|10563.43|10563.43|10575.22|10575.22|10563.43|10563.43|0
1713367200000|2024-04-17 15:20:00|10563.11|10563.11|10555.81|10555.81|10566.12|10566.12|10555.31|10555.31|0
1713367500000|2024-04-17 15:25:00|10555.65|10555.65|10557.5|10557.5|10563.03|10563.03|10555.65|10555.65|0
1713424500000|2024-04-18 07:15:00|10512.87|10512.87|10498.28|10498.28|10526.17|10526.17|10496.46|10496.46|0
1713424800000|2024-04-18 07:20:00|10496.46|10496.46|10475.26|10475.26|10502.83|10502.83|10475.26|10475.26|0
1713425100000|2024-04-18 07:25:00|10473.43|10473.43|10462.39|10462.39|10481.63|10481.63|10462.39|10462.39|0
1713425400000|2024-04-18 07:30:00|10462.55|10462.55|10432.74|10432.74|10462.55|10462.55|10421.79|10421.79|0
1713425700000|2024-04-18 07:35:00|10431.74|10431.74|10448.27|10448.27|10455.76|10455.76|10429.98|10429.98|0
1713426000000|2024-04-18 07:40:00|10446.45|10446.45|10451.97|10451.97|10456.75|10456.75|10440.78|10440.78|0
1713426300000|2024-04-18 07:45:00|10453.8|10453.8|10454.04|10454.04|10456.94|10456.94|10449.46|10449.46|0
1713426600000|2024-04-18 07:50:00|10453.92|10453.92|10457.63|10457.63|10460.79|10460.79|10453.92|10453.92|0
1713426900000|2024-04-18 07:55:00|10459.46|10459.46|10455.07|10455.07|10469.71|10469.71|10455.07|10455.07|0
1713427200000|2024-04-18 08:00:00|10457.08|10457.08|10460.74|10460.74|10468.97|10468.97|10455.5|10455.5|0
1713427500000|2024-04-18 08:05:00|10459.74|10459.74|10477.58|10477.58|10477.58|10477.58|10459.74|10459.74|0
1713427800000|2024-04-18 08:10:00|10476.64|10476.64|10476.58|10476.58|10476.69|10476.69|10463.69|10463.69|0
1713428100000|2024-04-18 08:15:00|10478.41|10478.41|10484.94|10484.94|10485.31|10485.31|10478.41|10478.41|0
1713428400000|2024-04-18 08:20:00|10483.94|10483.94|10484.09|10484.09|10486.97|10486.97|10482.11|10482.11|0
1713428700000|2024-04-18 08:25:00|10485.91|10485.91|10488.96|10488.96|10488.96|10488.96|10476.84|10476.84|0
1713429000000|2024-04-18 08:30:00|10489.28|10489.28|10491.86|10491.86|10492|10492|10482.83|10482.83|0
1713429300000|2024-04-18 08:35:00|10492.87|10492.87|10480.73|10480.73|10497.13|10497.13|10480.73|10480.73|0
1713429600000|2024-04-18 08:40:00|10477.72|10477.72|10487.39|10487.39|10489.33|10489.33|10477.72|10477.72|0
1713429900000|2024-04-18 08:45:00|10488.4|10488.4|10491.42|10491.42|10493.42|10493.42|10486.57|10486.57|0
1713430200000|2024-04-18 08:50:00|10493.42|10493.42|10495.55|10495.55|10495.8|10495.8|10489.65|10489.65|0
1713430500000|2024-04-18 08:55:00|10494.55|10494.55|10497.35|10497.35|10507.05|10507.05|10494.55|10494.55|0
1713430800000|2024-04-18 09:00:00|10498.35|10498.35|10500.81|10500.81|10515.18|10515.18|10498.35|10498.35|0
1713431100000|2024-04-18 09:05:00|10501.81|10501.81|10511.52|10511.52|10517.35|10517.35|10501.81|10501.81|0
1713431400000|2024-04-18 09:10:00|10509.69|10509.69|10503.09|10503.09|10511.52|10511.52|10503.09|10503.09|0
1713431700000|2024-04-18 09:15:00|10502.84|10502.84|10468.34|10468.34|10504.67|10504.67|10454.74|10454.74|0
1713432000000|2024-04-18 09:20:00|10470.17|10470.17|10429.12|10429.12|10470.48|10470.48|10429.12|10429.12|0
1713432300000|2024-04-18 09:25:00|10430.95|10430.95|10431.71|10431.71|10433.09|10433.09|10416.74|10416.74|0
1713432600000|2024-04-18 09:30:00|10428.05|10428.05|10422.99|10422.99|10430.17|10430.17|10421.86|10421.86|0
1713432900000|2024-04-18 09:35:00|10421.99|10421.99|10436.62|10436.62|10438.25|10438.25|10421.99|10421.99|0
1713433200000|2024-04-18 09:40:00|10437.62|10437.62|10444.43|10444.43|10446.49|10446.49|10437.62|10437.62|0
1713433500000|2024-04-18 09:45:00|10446.43|10446.43|10461.39|10461.39|10464.03|10464.03|10446.43|10446.43|0
1713433800000|2024-04-18 09:50:00|10458.38|10458.38|10462.27|10462.27|10466.81|10466.81|10456.37|10456.37|0
1713434100000|2024-04-18 09:55:00|10461.26|10461.26|10454.35|10454.35|10469.89|10469.89|10454.35|10454.35|0
1713434400000|2024-04-18 10:00:00|10453.34|10453.34|10461.02|10461.02|10462.08|10462.08|10451.34|10451.34|0
1713434700000|2024-04-18 10:05:00|10459.19|10459.19|10440.97|10440.97|10459.19|10459.19|10440.97|10440.97|0
1713435000000|2024-04-18 10:10:00|10442.8|10442.8|10438.93|10438.93|10448.59|10448.59|10437.92|10437.92|0
1713435300000|2024-04-18 10:15:00|10437.1|10437.1|10434.46|10434.46|10442.4|10442.4|10433.46|10433.46|0
1713435600000|2024-04-18 10:20:00|10435.47|10435.47|10432.65|10432.65|10436.1|10436.1|10432.65|10432.65|0
1713435900000|2024-04-18 10:25:00|10433.28|10433.28|10431.83|10431.83|10433.28|10433.28|10429.82|10429.82|0
1713436200000|2024-04-18 10:30:00|10432.16|10432.16|10444.76|10444.76|10447.29|10447.29|10431.83|10431.83|0
1713436500000|2024-04-18 10:35:00|10444.59|10444.59|10439.03|10439.03|10445.51|10445.51|10439.03|10439.03|0
1713436800000|2024-04-18 10:40:00|10438.03|10438.03|10422.42|10422.42|10438.03|10438.03|10419.41|10419.41|0
1713437100000|2024-04-18 10:45:00|10420.42|10420.42|10415.88|10415.88|10420.42|10420.42|10415.35|10415.35|0
1713437400000|2024-04-18 10:50:00|10414.05|10414.05|10408.22|10408.22|10416.22|10416.22|10406.91|10406.91|0
1713437700000|2024-04-18 10:55:00|10406.39|10406.39|10415|10415|10415.82|10415.82|10403.88|10403.88|0
1713438000000|2024-04-18 11:00:00|10412.99|10412.99|10419.46|10419.46|10419.46|10419.46|10408.83|10408.83|0
1713438300000|2024-04-18 11:05:00|10419.79|10419.79|10418.96|10418.96|10424.62|10424.62|10418.96|10418.96|0
1713438600000|2024-04-18 11:10:00|10418.65|10418.65|10405.39|10405.39|10418.65|10418.65|10404.38|10404.38|0
1713438900000|2024-04-18 11:15:00|10405.07|10405.07|10404.63|10404.63|10408.02|10408.02|10397.84|10397.84|0
1713439200000|2024-04-18 11:20:00|10403.63|10403.63|10405.24|10405.24|10405.24|10405.24|10397.44|10397.44|0
1713439500000|2024-04-18 11:25:00|10405.49|10405.49|10406.68|10406.68|10410.14|10410.14|10403.54|10403.54|0
1713439800000|2024-04-18 11:30:00|10408.51|10408.51|10390.08|10390.08|10408.51|10408.51|10386.43|10386.43|0
1713440100000|2024-04-18 11:35:00|10388.26|10388.26|10381.44|10381.44|10388.26|10388.26|10374.81|10374.81|0
1713440400000|2024-04-18 11:40:00|10383.27|10383.27|10404.72|10404.72|10405.49|10405.49|10383.27|10383.27|0
1713440700000|2024-04-18 11:45:00|10408.37|10408.37|10409.26|10409.26|10411.27|10411.27|10403.79|10403.79|0
1713441000000|2024-04-18 11:50:00|10411.09|10411.09|10415.63|10415.63|10417.77|10417.77|10411.09|10411.09|0
1713441300000|2024-04-18 11:55:00|10415.38|10415.38|10408.23|10408.23|10415.38|10415.38|10408.23|10408.23|0
1713441600000|2024-04-18 12:00:00|10407.91|10407.91|10399.6|10399.6|10409.92|10409.92|10399.44|10399.44|0
1713441900000|2024-04-18 12:05:00|10399.36|10399.36|10390.14|10390.14|10401.18|10401.18|10382.72|10382.72|0
1713442200000|2024-04-18 12:10:00|10388.32|10388.32|10383.27|10383.27|10388.32|10388.32|10379.95|10379.95|0
1713442500000|2024-04-18 12:15:00|10383.39|10383.39|10381.38|10381.38|10385.73|10385.73|10377.24|10377.24|0
1713442800000|2024-04-18 12:20:00|10381.06|10381.06|10386.02|10386.02|10386.02|10386.02|10377.75|10377.75|0
1713443100000|2024-04-18 12:25:00|10389.03|10389.03|10380.6|10380.6|10389.03|10389.03|10380.6|10380.6|0
1713443400000|2024-04-18 12:30:00|10381.23|10381.23|10367.92|10367.92|10381.23|10381.23|10360.23|10360.23|0
1713443700000|2024-04-18 12:35:00|10369.74|10369.74|10391.94|10391.94|10391.94|10391.94|10369.74|10369.74|0
1713444000000|2024-04-18 12:40:00|10391.63|10391.63|10391.42|10391.42|10404.38|10404.38|10391.42|10391.42|0
1713444300000|2024-04-18 12:45:00|10392.43|10392.43|10395.6|10395.6|10398.24|10398.24|10390.38|10390.38|0
1713444600000|2024-04-18 12:50:00|10395.91|10395.91|10390.38|10390.38|10400.69|10400.69|10387.07|10387.07|0
1713444900000|2024-04-18 12:55:00|10388.55|10388.55|10380.6|10380.6|10388.55|10388.55|10377.97|10377.97|0
1713445200000|2024-04-18 13:00:00|10381.61|10381.61|10389.13|10389.13|10389.13|10389.13|10380.66|10380.66|0
1713445500000|2024-04-18 13:05:00|10390.13|10390.13|10395.5|10395.5|10400.79|10400.79|10390.13|10390.13|0
1713445800000|2024-04-18 13:10:00|10399.15|10399.15|10388.64|10388.64|10402.41|10402.41|10388.64|10388.64|0
1713446100000|2024-04-18 13:15:00|10389.64|10389.64|10380.71|10380.71|10391.65|10391.65|10367.56|10367.56|0
1713446400000|2024-04-18 13:20:00|10379.7|10379.7|10372.28|10372.28|10382.19|10382.19|10367.55|10367.55|0
1713446700000|2024-04-18 13:25:00|10370.28|10370.28|10360.87|10360.87|10372.8|10372.8|10360.87|10360.87|0
1713447000000|2024-04-18 13:30:00|10359.43|10359.43|10357.26|10357.26|10377.65|10377.65|10357.26|10357.26|0
1713447300000|2024-04-18 13:35:00|10358.26|10358.26|10330.85|10330.85|10361.09|10361.09|10324.56|10324.56|0
1713447600000|2024-04-18 13:40:00|10333.86|10333.86|10333.2|10333.2|10343.18|10343.18|10331.22|10331.22|0
1713447900000|2024-04-18 13:45:00|10335.03|10335.03|10379.15|10379.15|10379.15|10379.15|10333.2|10333.2|0
1713448200000|2024-04-18 13:50:00|10380.98|10380.98|10360.95|10360.95|10381.88|10381.88|10357.26|10357.26|0
1713448500000|2024-04-18 13:55:00|10361.58|10361.58|10382.21|10382.21|10385.84|10385.84|10360.55|10360.55|0
1713448800000|2024-04-18 14:00:00|10384.21|10384.21|10401.8|10401.8|10410.02|10410.02|10384.21|10384.21|0
1713449100000|2024-04-18 14:05:00|10403.63|10403.63|10413.27|10413.27|10414.16|10414.16|10402.9|10402.9|0
1713449400000|2024-04-18 14:10:00|10413.59|10413.59|10418.74|10418.74|10422.47|10422.47|10409.18|10409.18|0
1713449700000|2024-04-18 14:15:00|10419.74|10419.74|10418.2|10418.2|10423.7|10423.7|10413.4|10413.4|0
1713450000000|2024-04-18 14:20:00|10417.89|10417.89|10427.08|10427.08|10428|10428|10413.74|10413.74|0
1713450300000|2024-04-18 14:25:00|10426.07|10426.07|10442.27|10442.27|10442.43|10442.43|10423.58|10423.58|0
1713450600000|2024-04-18 14:30:00|10442.47|10442.47|10450.12|10450.12|10450.12|10450.12|10442.47|10442.47|0
1713450900000|2024-04-18 14:35:00|10448.29|10448.29|10435.68|10435.68|10450.57|10450.57|10435.68|10435.68|0
1713451200000|2024-04-18 14:40:00|10434.67|10434.67|10455.86|10455.86|10455.86|10455.86|10434.67|10434.67|0
1713451500000|2024-04-18 14:45:00|10454.85|10454.85|10456.8|10456.8|10456.87|10456.87|10449.51|10449.51|0
1713451800000|2024-04-18 14:50:00|10454.98|10454.98|10450.75|10450.75|10457.98|10457.98|10450.75|10450.75|0
1713452100000|2024-04-18 14:55:00|10450.43|10450.43|10455.64|10455.64|10463.74|10463.74|10450.43|10450.43|0
1713452400000|2024-04-18 15:00:00|10455.74|10455.74|10469.39|10469.39|10472.08|10472.08|10455.42|10455.42|0
1713452700000|2024-04-18 15:05:00|10470.39|10470.39|10474.82|10474.82|10477.64|10477.64|10465.36|10465.36|0
1713453000000|2024-04-18 15:10:00|10473.81|10473.81|10472.85|10472.85|10476.86|10476.86|10466.39|10466.39|0
1713453300000|2024-04-18 15:15:00|10473.86|10473.86|10470.27|10470.27|10475.98|10475.98|10468.95|10468.95|0
1713453600000|2024-04-18 15:20:00|10468.27|10468.27|10472.83|10472.83|10478.48|10478.48|10468.27|10468.27|0
1713453900000|2024-04-18 15:25:00|10472.52|10472.52|10461.51|10461.51|10473.09|10473.09|10453.12|10453.12|0
1713510900000|2024-04-19 07:15:00|10344.36|10344.36|10341.06|10341.06|10347.77|10347.77|10329.65|10329.65|0
1713511200000|2024-04-19 07:20:00|10342.27|10342.27|10326.26|10326.26|10350.77|10350.77|10326.26|10326.26|0
1713511500000|2024-04-19 07:25:00|10325.26|10325.26|10333.5|10333.5|10339.08|10339.08|10324.26|10324.26|0
1713511800000|2024-04-19 07:30:00|10332.5|10332.5|10332.95|10332.95|10335.97|10335.97|10317.56|10317.56|0
1713512100000|2024-04-19 07:35:00|10331.95|10331.95|10311.46|10311.46|10331.95|10331.95|10311.46|10311.46|0
1713512400000|2024-04-19 07:40:00|10308.45|10308.45|10315.53|10315.53|10316.35|10316.35|10300.98|10300.98|0
1713512700000|2024-04-19 07:45:00|10317.36|10317.36|10334.13|10334.13|10334.58|10334.58|10317.36|10317.36|0
1713513000000|2024-04-19 07:50:00|10335.12|10335.12|10344.25|10344.25|10348.8|10348.8|10332.33|10332.33|0
1713513300000|2024-04-19 07:55:00|10343.62|10343.62|10339.09|10339.09|10343.62|10343.62|10336.14|10336.14|0
1713513600000|2024-04-19 08:00:00|10340.92|10340.92|10340.35|10340.35|10343.73|10343.73|10327.55|10327.55|0
1713513900000|2024-04-19 08:05:00|10339.35|10339.35|10327.96|10327.96|10341.73|10341.73|10320.88|10320.88|0
1713514200000|2024-04-19 08:10:00|10326.96|10326.96|10300.65|10300.65|10326.96|10326.96|10295.32|10295.32|0
1713514500000|2024-04-19 08:15:00|10299.65|10299.65|10325.36|10325.36|10327.19|10327.19|10298.65|10298.65|0
1713514800000|2024-04-19 08:20:00|10322.35|10322.35|10329.81|10329.81|10329.81|10329.81|10320.72|10320.72|0
1713515100000|2024-04-19 08:25:00|10328.81|10328.81|10330.34|10330.34|10335|10335|10326.8|10326.8|0
1713515400000|2024-04-19 08:30:00|10328.52|10328.52|10343.57|10343.57|10343.57|10343.57|10328.51|10328.51|0
1713515700000|2024-04-19 08:35:00|10342.56|10342.56|10336.04|10336.04|10347.31|10347.31|10335.04|10335.04|0
1713516000000|2024-04-19 08:40:00|10334.22|10334.22|10334.26|10334.26|10341.24|10341.24|10332.45|10332.45|0
1713516300000|2024-04-19 08:45:00|10335.26|10335.26|10340.31|10340.31|10341.31|10341.31|10332.12|10332.12|0
1713516600000|2024-04-19 08:50:00|10339.3|10339.3|10345.22|10345.22|10348.17|10348.17|10339.3|10339.3|0
1713516900000|2024-04-19 08:55:00|10345.53|10345.53|10344.11|10344.11|10349.75|10349.75|10344.11|10344.11|0
1713517200000|2024-04-19 09:00:00|10343.1|10343.1|10354.76|10354.76|10354.76|10354.76|10340.78|10340.78|0
1713517500000|2024-04-19 09:05:00|10352.75|10352.75|10362.46|10362.46|10362.46|10362.46|10347.15|10347.15|0
1713518100000|2024-04-19 09:15:00|10361.98|10361.98|10363.62|10363.62|10365.1|10365.1|10355.16|10355.16|0
1713518400000|2024-04-19 09:20:00|10364.25|10364.25|10365.7|10365.7|10369.16|10369.16|10362.25|10362.25|0
1713518700000|2024-04-19 09:25:00|10366.64|10366.64|10382.68|10382.68|10382.68|10382.68|10366.64|10366.64|0
1713519000000|2024-04-19 09:30:00|10383.69|10383.69|10399.45|10399.45|10402.43|10402.43|10383.69|10383.69|0
1713519300000|2024-04-19 09:35:00|10400.45|10400.45|10398.47|10398.47|10409.39|10409.39|10396.71|10396.71|0
1713519600000|2024-04-19 09:40:00|10398.59|10398.59|10397.95|10397.95|10399.79|10399.79|10394.94|10394.94|0
1713519900000|2024-04-19 09:45:00|10399.78|10399.78|10394.5|10394.5|10399.78|10399.78|10389.41|10389.41|0
1713520200000|2024-04-19 09:50:00|10393.81|10393.81|10398.34|10398.34|10400.09|10400.09|10390.16|10390.16|0
1713520500000|2024-04-19 09:55:00|10396.52|10396.52|10394.03|10394.03|10401.48|10401.48|10389.89|10389.89|0
1713520800000|2024-04-19 10:00:00|10392.21|10392.21|10395.08|10395.08|10395.08|10395.08|10388.26|10388.26|0
1713521100000|2024-04-19 10:05:00|10397.09|10397.09|10408.95|10408.95|10409.07|10409.07|10393.25|10393.25|0
1713521400000|2024-04-19 10:10:00|10407.12|10407.12|10405.58|10405.58|10408.78|10408.78|10400.3|10400.3|0
1713521700000|2024-04-19 10:15:00|10404.58|10404.58|10400.21|10400.21|10409.28|10409.28|10398.39|10398.39|0
1713522000000|2024-04-19 10:20:00|10400.46|10400.46|10398.2|10398.2|10404.25|10404.25|10393.8|10393.8|0
1713522300000|2024-04-19 10:25:00|10400.21|10400.21|10393.53|10393.53|10402.03|10402.03|10385.56|10385.56|0
1713522600000|2024-04-19 10:30:00|10393.85|10393.85|10400.68|10400.68|10400.99|10400.99|10392.02|10392.02|0
1713522900000|2024-04-19 10:35:00|10402.68|10402.68|10407.01|10407.01|10407.01|10407.01|10400.72|10400.72|0
1713523200000|2024-04-19 10:40:00|10405.18|10405.18|10401.69|10401.69|10409.12|10409.12|10396.86|10396.86|0
1713523500000|2024-04-19 10:45:00|10403.52|10403.52|10415.46|10415.46|10417.09|10417.09|10403.52|10403.52|0
1713523800000|2024-04-19 10:50:00|10413.64|10413.64|10399.56|10399.56|10413.64|10413.64|10397.74|10397.74|0
1713524100000|2024-04-19 10:55:00|10402.57|10402.57|10409.35|10409.35|10413.32|10413.32|10401.57|10401.57|0
1713524400000|2024-04-19 11:00:00|10407.53|10407.53|10408.9|10408.9|10411.18|10411.18|10403.2|10403.2|0
1713524700000|2024-04-19 11:05:00|10408.65|10408.65|10400.81|10400.81|10408.65|10408.65|10398.35|10398.35|0
1713525000000|2024-04-19 11:10:00|10402.82|10402.82|10399.72|10399.72|10402.94|10402.94|10395.65|10395.65|0
1713525300000|2024-04-19 11:15:00|10401.73|10401.73|10407.58|10407.58|10413.92|10413.92|10401.73|10401.73|0
1713525600000|2024-04-19 11:20:00|10403.93|10403.93|10395.36|10395.36|10403.93|10403.93|10392.53|10392.53|0
1713525900000|2024-04-19 11:25:00|10397.37|10397.37|10407.49|10407.49|10409.63|10409.63|10397.37|10397.37|0
1713526200000|2024-04-19 11:30:00|10405.48|10405.48|10398.64|10398.64|10405.48|10405.48|10393.99|10393.99|0
1713526500000|2024-04-19 11:35:00|10396.82|10396.82|10389.44|10389.44|10398.89|10398.89|10383.29|10383.29|0
1713526800000|2024-04-19 11:40:00|10394.09|10394.09|10414.16|10414.16|10417.16|10417.16|10394.09|10394.09|0
1713527100000|2024-04-19 11:45:00|10413.15|10413.15|10406.81|10406.81|10419.99|10419.99|10403.8|10403.8|0
1713527400000|2024-04-19 11:50:00|10404.8|10404.8|10410.64|10410.64|10412.71|10412.71|10399.7|10399.7|0
1713527700000|2024-04-19 11:55:00|10408.81|10408.81|10395.5|10395.5|10410.82|10410.82|10393.5|10393.5|0
1713528000000|2024-04-19 12:00:00|10393.68|10393.68|10390.67|10390.67|10395.96|10395.96|10385.19|10385.19|0
1713528300000|2024-04-19 12:05:00|10390.36|10390.36|10390.51|10390.51|10393.69|10393.69|10384.22|10384.22|0
1713528600000|2024-04-19 12:10:00|10391.51|10391.51|10385.88|10385.88|10393.77|10393.77|10384.34|10384.34|0
1713528900000|2024-04-19 12:15:00|10384.87|10384.87|10376.7|10376.7|10384.87|10384.87|10369.73|10369.73|0
1713529200000|2024-04-19 12:20:00|10377.71|10377.71|10390.9|10390.9|10390.91|10390.91|10377.71|10377.71|0
1713529500000|2024-04-19 12:25:00|10389.07|10389.07|10389.45|10389.45|10390.45|10390.45|10382.23|10382.23|0
1713529800000|2024-04-19 12:30:00|10388.45|10388.45|10384.67|10384.67|10392.91|10392.91|10382.85|10382.85|0
1713530100000|2024-04-19 12:35:00|10386.5|10386.5|10392.09|10392.09|10392.09|10392.09|10386.49|10386.49|0
1713530400000|2024-04-19 12:40:00|10393.09|10393.09|10383.48|10383.48|10393.09|10393.09|10380.65|10380.65|0
1713530700000|2024-04-19 12:45:00|10383.17|10383.17|10392.59|10392.59|10392.59|10392.59|10377.77|10377.77|0
1713531000000|2024-04-19 12:50:00|10391.59|10391.59|10405.74|10405.74|10406.74|10406.74|10391.59|10391.59|0
1713531300000|2024-04-19 12:55:00|10405.11|10405.11|10420.93|10420.93|10421.24|10421.24|10403.28|10403.28|0
1713531600000|2024-04-19 13:00:00|10421.24|10421.24|10412.42|10412.42|10423.86|10423.86|10412.42|10412.42|0
1713531900000|2024-04-19 13:05:00|10411.79|10411.79|10400.49|10400.49|10411.79|10411.79|10396.22|10396.22|0
1713532200000|2024-04-19 13:10:00|10401.49|10401.49|10400.13|10400.13|10404.64|10404.64|10393.53|10393.53|0
1713532500000|2024-04-19 13:15:00|10398.31|10398.31|10398.23|10398.23|10401.55|10401.55|10392.13|10392.13|0
1713532800000|2024-04-19 13:20:00|10396.4|10396.4|10386.18|10386.18|10400.73|10400.73|10384.03|10384.03|0
1713533100000|2024-04-19 13:25:00|10385.17|10385.17|10387.46|10387.46|10394.51|10394.51|10382.85|10382.85|0
1713533400000|2024-04-19 13:30:00|10389.29|10389.29|10402.23|10402.23|10403.38|10403.38|10385.02|10385.02|0
1713533700000|2024-04-19 13:35:00|10405.24|10405.24|10409.02|10409.02|10414.17|10414.17|10405.24|10405.24|0
1713534000000|2024-04-19 13:40:00|10407.19|10407.19|10418.37|10418.37|10420.37|10420.37|10403.36|10403.36|0
1713534300000|2024-04-19 13:45:00|10419.31|10419.31|10423.31|10423.31|10431.23|10431.23|10417.53|10417.53|0
1713534600000|2024-04-19 13:50:00|10422.31|10422.31|10421.79|10421.79|10426.44|10426.44|10416.53|10416.53|0
1713534900000|2024-04-19 13:55:00|10422.04|10422.04|10431.62|10431.62|10435.4|10435.4|10419.73|10419.73|0
1713535200000|2024-04-19 14:00:00|10431.94|10431.94|10439.34|10439.34|10443.66|10443.66|10431.69|10431.69|0
1713535500000|2024-04-19 14:05:00|10438.34|10438.34|10420.83|10420.83|10438.34|10438.34|10419.23|10419.23|0
1713535800000|2024-04-19 14:10:00|10419.83|10419.83|10424.25|10424.25|10428.38|10428.38|10416.19|10416.19|0
1713536100000|2024-04-19 14:15:00|10425.25|10425.25|10437.85|10437.85|10438.85|10438.85|10422.64|10422.64|0
1713536400000|2024-04-19 14:20:00|10439.67|10439.67|10426.73|10426.73|10439.67|10439.67|10426.73|10426.73|0
1713536700000|2024-04-19 14:25:00|10426.41|10426.41|10432.69|10432.69|10432.69|10432.69|10419.79|10419.79|0
1713537000000|2024-04-19 14:30:00|10433.69|10433.69|10431.28|10431.28|10437.15|10437.15|10428.03|10428.03|0
1713537300000|2024-04-19 14:35:00|10429.27|10429.27|10392.23|10392.23|10429.27|10429.27|10388.4|10388.4|0
1713537600000|2024-04-19 14:40:00|10392.55|10392.55|10395.09|10395.09|10401.72|10401.72|10392.55|10392.55|0
1713537900000|2024-04-19 14:45:00|10394.78|10394.78|10396.35|10396.35|10397.1|10397.1|10389.59|10389.59|0
1713538200000|2024-04-19 14:50:00|10398.36|10398.36|10391.39|10391.39|10398.36|10398.36|10388.66|10388.66|0
1713538500000|2024-04-19 14:55:00|10391.07|10391.07|10393.28|10393.28|10398.69|10398.69|10390.07|10390.07|0
1713538800000|2024-04-19 15:00:00|10392.27|10392.27|10391.34|10391.34|10397.82|10397.82|10390.45|10390.45|0
1713539100000|2024-04-19 15:05:00|10391.46|10391.46|10397.61|10397.61|10398.12|10398.12|10391.46|10391.46|0
1713539400000|2024-04-19 15:10:00|10395.79|10395.79|10388.18|10388.18|10397.09|10397.09|10388.18|10388.18|0
1713539700000|2024-04-19 15:15:00|10387.18|10387.18|10379.85|10379.85|10393.65|10393.65|10379.53|10379.53|0
1713540000000|2024-04-19 15:20:00|10378.84|10378.84|10377.62|10377.62|10384.21|10384.21|10375.79|10375.79|0
1713540300000|2024-04-19 15:25:00|10376.61|10376.61|10380.27|10380.27|10385.21|10385.21|10375.61|10375.61|0
1713770100000|2024-04-22 07:15:00|10516.7|10516.7|10530.92|10530.92|10540.63|10540.63|10500.24|10500.24|0
1713770400000|2024-04-22 07:20:00|10531.08|10531.08|10499.92|10499.92|10531.08|10531.08|10499.92|10499.92|0
1713770700000|2024-04-22 07:25:00|10501.93|10501.93|10489.46|10489.46|10507.57|10507.57|10489.09|10489.09|0
1713771000000|2024-04-22 07:30:00|10487.64|10487.64|10484.39|10484.39|10493.83|10493.83|10479.51|10479.51|0
1713771300000|2024-04-22 07:35:00|10484.7|10484.7|10480.33|10480.33|10485.7|10485.7|10470.42|10470.42|0
1713771600000|2024-04-22 07:40:00|10479.7|10479.7|10477.09|10477.09|10482.53|10482.53|10470.74|10470.74|0
1713771900000|2024-04-22 07:45:00|10476.46|10476.46|10479|10479|10481.14|10481.14|10462.87|10462.87|0
1713772200000|2024-04-22 07:50:00|10478|10478|10475.28|10475.28|10481.76|10481.76|10470.76|10470.76|0
1713772500000|2024-04-22 07:55:00|10471.62|10471.62|10477.48|10477.48|10485.32|10485.32|10471.62|10471.62|0
1713772800000|2024-04-22 08:00:00|10477.16|10477.16|10466.8|10466.8|10478.64|10478.64|10466.8|10466.8|0
1713773100000|2024-04-22 08:05:00|10466.97|10466.97|10482.72|10482.72|10482.72|10482.72|10465.28|10465.28|0
1713773400000|2024-04-22 08:10:00|10483.33|10483.33|10517.61|10517.61|10517.61|10517.61|10483.2|10483.2|0
1713773700000|2024-04-22 08:15:00|10516.61|10516.61|10512.98|10512.98|10516.61|10516.61|10505.06|10505.06|0
1713774000000|2024-04-22 08:20:00|10513.98|10513.98|10510.77|10510.77|10520.06|10520.06|10510.77|10510.77|0
1713774300000|2024-04-22 08:25:00|10508.95|10508.95|10483.56|10483.56|10509.95|10509.95|10483.56|10483.56|0
1713774600000|2024-04-22 08:30:00|10483.44|10483.44|10507.36|10507.36|10508.37|10508.37|10480.13|10480.13|0
1713774900000|2024-04-22 08:35:00|10506.73|10506.73|10509.1|10509.1|10511.1|10511.1|10500.29|10500.29|0
1713775200000|2024-04-22 08:40:00|10507.27|10507.27|10504.58|10504.58|10507.27|10507.27|10496.01|10496.01|0
1713775500000|2024-04-22 08:45:00|10505.07|10505.07|10520.47|10520.47|10520.47|10520.47|10504.91|10504.91|0
1713775800000|2024-04-22 08:50:00|10522.48|10522.48|10530.23|10530.23|10534.21|10534.21|10515.32|10515.32|0
1713776100000|2024-04-22 08:55:00|10531.23|10531.23|10522.41|10522.41|10531.23|10531.23|10521.11|10521.11|0
1713776400000|2024-04-22 09:00:00|10522.54|10522.54|10528.69|10528.69|10531.52|10531.52|10520.34|10520.34|0
1713776700000|2024-04-22 09:05:00|10527.69|10527.69|10532.45|10532.45|10533.66|10533.66|10525.68|10525.68|0
1713777000000|2024-04-22 09:10:00|10536.1|10536.1|10538.25|10538.25|10545.33|10545.33|10531.76|10531.76|0
1713777300000|2024-04-22 09:15:00|10537.24|10537.24|10535.84|10535.84|10546.1|10546.1|10530.69|10530.69|0
1713777600000|2024-04-22 09:20:00|10534.84|10534.84|10538.04|10538.04|10538.04|10538.04|10532.84|10532.84|0
1713777900000|2024-04-22 09:25:00|10540.05|10540.05|10552.17|10552.17|10552.17|10552.17|10540.05|10540.05|0
1713778200000|2024-04-22 09:30:00|10552.42|10552.42|10566.33|10566.33|10573.79|10573.79|10548.85|10548.85|0
1713778500000|2024-04-22 09:35:00|10567.34|10567.34|10576.5|10576.5|10578.5|10578.5|10564.82|10564.82|0
1713778800000|2024-04-22 09:40:00|10575.5|10575.5|10572.92|10572.92|10576.44|10576.44|10571.29|10571.29|0
1713779100000|2024-04-22 09:45:00|10573.17|10573.17|10570.2|10570.2|10573.34|10573.34|10562.17|10562.17|0
1713779400000|2024-04-22 09:50:00|10569.89|10569.89|10567.44|10567.44|10569.89|10569.89|10565.19|10565.19|0
1713779700000|2024-04-22 09:55:00|10566.44|10566.44|10560.46|10560.46|10568.01|10568.01|10557.63|10557.63|0
1713780000000|2024-04-22 10:00:00|10560.58|10560.58|10558.21|10558.21|10562.99|10562.99|10557|10557|0
1713780300000|2024-04-22 10:05:00|10557.89|10557.89|10563.56|10563.56|10563.88|10563.88|10556.89|10556.89|0
1713780600000|2024-04-22 10:10:00|10567.21|10567.21|10564.14|10564.14|10570.59|10570.59|10563.56|10563.56|0
1713780900000|2024-04-22 10:15:00|10563.14|10563.14|10566.79|10566.79|10566.79|10566.79|10557.48|10557.48|0
1713781200000|2024-04-22 10:20:00|10566.62|10566.62|10568.24|10568.24|10571.59|10571.59|10562.66|10562.66|0
1713781500000|2024-04-22 10:25:00|10567.24|10567.24|10573.59|10573.59|10573.59|10573.59|10565.23|10565.23|0
1713781800000|2024-04-22 10:30:00|10574.59|10574.59|10568.04|10568.04|10575.22|10575.22|10567.42|10567.42|0
1713782100000|2024-04-22 10:35:00|10567.04|10567.04|10561.93|10561.93|10568.04|10568.04|10559.43|10559.43|0
1713782400000|2024-04-22 10:40:00|10562.94|10562.94|10560.93|10560.93|10567.22|10567.22|10560.93|10560.93|0
1713782700000|2024-04-22 10:45:00|10559.93|10559.93|10541.16|10541.16|10559.93|10559.93|10541.16|10541.16|0
1713783000000|2024-04-22 10:50:00|10540.91|10540.91|10547.68|10547.68|10549.68|10549.68|10540.91|10540.91|0
1713783300000|2024-04-22 10:55:00|10547.36|10547.36|10551.99|10551.99|10552.99|10552.99|10544.97|10544.97|0
1713783600000|2024-04-22 11:00:00|10555.64|10555.64|10545.04|10545.04|10555.64|10555.64|10542.21|10542.21|0
1713783900000|2024-04-22 11:05:00|10545.36|10545.36|10547.73|10547.73|10547.73|10547.73|10543.72|10543.72|0
1713784200000|2024-04-22 11:10:00|10545.91|10545.91|10551.66|10551.66|10551.66|10551.66|10538.44|10538.44|0
1713784500000|2024-04-22 11:15:00|10549.66|10549.66|10561.36|10561.36|10563.74|10563.74|10546.65|10546.65|0
1713784800000|2024-04-22 11:20:00|10560.36|10560.36|10556.42|10556.42|10567.68|10567.68|10556.24|10556.24|0
1713785100000|2024-04-22 11:25:00|10558.42|10558.42|10552.5|10552.5|10567.9|10567.9|10551.12|10551.12|0
1713785400000|2024-04-22 11:30:00|10551.49|10551.49|10538.11|10538.11|10551.49|10551.49|10538.11|10538.11|0
1713785700000|2024-04-22 11:35:00|10537.78|10537.78|10531.57|10531.57|10537.78|10537.78|10528.62|10528.62|0
1713786000000|2024-04-22 11:40:00|10531.88|10531.88|10554.8|10554.8|10554.8|10554.8|10531.88|10531.88|0
1713786300000|2024-04-22 11:45:00|10562.1|10562.1|10568.69|10568.69|10568.69|10568.69|10562.1|10562.1|0
1713786600000|2024-04-22 11:50:00|10570.7|10570.7|10571.2|10571.2|10575.53|10575.53|10569.38|10569.38|0
1713786900000|2024-04-22 11:55:00|10572.21|10572.21|10573.84|10573.84|10578.49|10578.49|10570.38|10570.38|0
1713787200000|2024-04-22 12:00:00|10573.52|10573.52|10559.61|10559.61|10573.52|10573.52|10558.72|10558.72|0
1713787500000|2024-04-22 12:05:00|10558.61|10558.61|10541.98|10541.98|10560.31|10560.31|10541.98|10541.98|0
1713787800000|2024-04-22 12:10:00|10542.22|10542.22|10532.64|10532.64|10547.32|10547.32|10532.64|10532.64|0
1713788100000|2024-04-22 12:15:00|10531.64|10531.64|10546|10546|10546|10546|10531.64|10531.64|0
1713788400000|2024-04-22 12:20:00|10545|10545|10538.67|10538.67|10545|10545|10532.32|10532.32|0
1713788700000|2024-04-22 12:25:00|10536.85|10536.85|10540.17|10540.17|10545.32|10545.32|10531.38|10531.38|0
1713789000000|2024-04-22 12:30:00|10538.17|10538.17|10521.82|10521.82|10538.55|10538.55|10521.82|10521.82|0
1713789300000|2024-04-22 12:35:00|10520.81|10520.81|10542.7|10542.7|10546.77|10546.77|10520.81|10520.81|0
1713789600000|2024-04-22 12:40:00|10542.58|10542.58|10547.15|10547.15|10547.15|10547.15|10537.57|10537.57|0
1713789900000|2024-04-22 12:45:00|10546.15|10546.15|10540.34|10540.34|10547.15|10547.15|10534.05|10534.05|0
1713790200000|2024-04-22 12:50:00|10542.16|10542.16|10553.07|10553.07|10553.19|10553.19|10540.65|10540.65|0
1713790500000|2024-04-22 12:55:00|10553.38|10553.38|10548.04|10548.04|10553.38|10553.38|10547.72|10547.72|0
1713790800000|2024-04-22 13:00:00|10549.87|10549.87|10546.97|10546.97|10555.04|10555.04|10546.6|10546.6|0
1713791100000|2024-04-22 13:05:00|10548.98|10548.98|10557.33|10557.33|10557.67|10557.67|10545.15|10545.15|0
1713791400000|2024-04-22 13:10:00|10556.32|10556.32|10570.51|10570.51|10571.14|10571.14|10554.5|10554.5|0
1713791700000|2024-04-22 13:15:00|10569.51|10569.51|10572.08|10572.08|10576.92|10576.92|10569.51|10569.51|0
1713792000000|2024-04-22 13:20:00|10570.25|10570.25|10563.2|10563.2|10570.25|10570.25|10561.88|10561.88|0
1713792300000|2024-04-22 13:25:00|10563.32|10563.32|10562.07|10562.07|10563.39|10563.39|10554.6|10554.6|0
1713792600000|2024-04-22 13:30:00|10563.07|10563.07|10568.65|10568.65|10577.37|10577.37|10557.29|10557.29|0
1713792900000|2024-04-22 13:35:00|10567.65|10567.65|10572.58|10572.58|10574.01|10574.01|10557.38|10557.38|0
1713793200000|2024-04-22 13:40:00|10571.57|10571.57|10580.21|10580.21|10580.21|10580.21|10565.74|10565.74|0
1713793500000|2024-04-22 13:45:00|10579.21|10579.21|10581.68|10581.68|10583|10583|10572.92|10572.92|0
1713793800000|2024-04-22 13:50:00|10583.5|10583.5|10586.06|10586.06|10587.89|10587.89|10576.14|10576.14|0
1713794100000|2024-04-22 13:55:00|10588.07|10588.07|10580.07|10580.07|10589.38|10589.38|10576.6|10576.6|0
1713794400000|2024-04-22 14:00:00|10581.02|10581.02|10579.83|10579.83|10585.35|10585.35|10577.83|10577.83|0
1713794700000|2024-04-22 14:05:00|10580.15|10580.15|10573.65|10573.65|10581.67|10581.67|10573.65|10573.65|0
1713795000000|2024-04-22 14:10:00|10574.28|10574.28|10579.05|10579.05|10583.58|10583.58|10573.41|10573.41|0
1713795300000|2024-04-22 14:15:00|10577.73|10577.73|10583.43|10583.43|10583.75|10583.75|10577.55|10577.55|0
1713795600000|2024-04-22 14:20:00|10582.43|10582.43|10572.98|10572.98|10586.26|10586.26|10572.31|10572.31|0
1713795900000|2024-04-22 14:25:00|10573.99|10573.99|10573.32|10573.32|10577.97|10577.97|10572.96|10572.96|0
1713796200000|2024-04-22 14:30:00|10574.32|10574.32|10561.7|10561.7|10576.64|10576.64|10561.7|10561.7|0
1713796500000|2024-04-22 14:35:00|10562.71|10562.71|10565.27|10565.27|10566.59|10566.59|10560.59|10560.59|0
1713796800000|2024-04-22 14:40:00|10567.1|10567.1|10575.05|10575.05|10578.7|10578.7|10567.1|10567.1|0
1713797100000|2024-04-22 14:45:00|10573.04|10573.04|10583.5|10583.5|10583.5|10583.5|10571.85|10571.85|0
1713797400000|2024-04-22 14:50:00|10583.34|10583.34|10581.95|10581.95|10592.88|10592.88|10577.94|10577.94|0
1713797700000|2024-04-22 14:55:00|10582.08|10582.08|10587.05|10587.05|10589.66|10589.66|10579.48|10579.48|0
1713798000000|2024-04-22 15:00:00|10588.88|10588.88|10596.37|10596.37|10602.52|10602.52|10588.68|10588.68|0
1713798300000|2024-04-22 15:05:00|10596.61|10596.61|10593.31|10593.31|10600.03|10600.03|10593.31|10593.31|0
1713798600000|2024-04-22 15:10:00|10594.31|10594.31|10583.4|10583.4|10597.39|10597.39|10582.72|10582.72|0
1713798900000|2024-04-22 15:15:00|10581.4|10581.4|10562.82|10562.82|10582.11|10582.11|10562.82|10562.82|0
1713799200000|2024-04-22 15:20:00|10563.83|10563.83|10562.01|10562.01|10565.44|10565.44|10558.07|10558.07|0
1713799500000|2024-04-22 15:25:00|10563.01|10563.01|10574.05|10574.05|10574.05|10574.05|10561.21|10561.21|0
1713856500000|2024-04-23 07:15:00|10662.88|10662.88|10674.74|10674.74|10678.75|10678.75|10661.94|10661.94|0
1713856800000|2024-04-23 07:20:00|10676.57|10676.57|10680.02|10680.02|10680.02|10680.02|10672.88|10672.88|0
1713857100000|2024-04-23 07:25:00|10678.02|10678.02|10675.8|10675.8|10683.35|10683.35|10674.8|10674.8|0
1713857400000|2024-04-23 07:30:00|10668.83|10668.83|10661.83|10661.83|10668.83|10668.83|10660|10660|0
1713857700000|2024-04-23 07:35:00|10660.82|10660.82|10663.15|10663.15|10663.15|10663.15|10656.68|10656.68|0
1713858000000|2024-04-23 07:40:00|10663.46|10663.46|10668.19|10668.19|10668.19|10668.19|10652.67|10652.67|0
1713858300000|2024-04-23 07:45:00|10668.82|10668.82|10664.99|10664.99|10669.82|10669.82|10663.98|10663.98|0
1713858600000|2024-04-23 07:50:00|10663.16|10663.16|10657.05|10657.05|10668.64|10668.64|10656.14|10656.14|0
1713858900000|2024-04-23 07:55:00|10656.41|10656.41|10652.85|10652.85|10657.66|10657.66|10647.03|10647.03|0
1713859200000|2024-04-23 08:00:00|10650.85|10650.85|10661.33|10661.33|10663.33|10663.33|10650.85|10650.85|0
1713859500000|2024-04-23 08:05:00|10661.08|10661.08|10661.37|10661.37|10661.53|10661.53|10656.56|10656.56|0
1713859800000|2024-04-23 08:10:00|10662.37|10662.37|10671.43|10671.43|10671.43|10671.43|10653.69|10653.69|0
1713860100000|2024-04-23 08:15:00|10672.06|10672.06|10683.48|10683.48|10686|10686|10670.06|10670.06|0
1713860400000|2024-04-23 08:20:00|10685.31|10685.31|10691.58|10691.58|10691.9|10691.9|10685.31|10685.31|0
1713860700000|2024-04-23 08:25:00|10690.58|10690.58|10681.34|10681.34|10690.58|10690.58|10680.23|10680.23|0
1713861000000|2024-04-23 08:30:00|10681.02|10681.02|10668.02|10668.02|10681.02|10681.02|10668.02|10668.02|0
1713861300000|2024-04-23 08:35:00|10665.01|10665.01|10663.3|10663.3|10665.01|10665.01|10656.35|10656.35|0
1713861600000|2024-04-23 08:40:00|10662.98|10662.98|10661.28|10661.28|10670.52|10670.52|10661.28|10661.28|0
1713861900000|2024-04-23 08:45:00|10660.65|10660.65|10664.09|10664.09|10664.77|10664.77|10656.88|10656.88|0
1713862200000|2024-04-23 08:50:00|10663.96|10663.96|10666.24|10666.24|10666.24|10666.24|10647.91|10647.91|0
1713862500000|2024-04-23 08:55:00|10666.56|10666.56|10663.73|10663.73|10670.39|10670.39|10662.04|10662.04|0
1713862800000|2024-04-23 09:00:00|10665.73|10665.73|10678.88|10678.88|10681.7|10681.7|10662.74|10662.74|0
1713863100000|2024-04-23 09:05:00|10679.19|10679.19|10671.33|10671.33|10679.19|10679.19|10666.57|10666.57|0
1713863400000|2024-04-23 09:10:00|10673.16|10673.16|10671.53|10671.53|10675.67|10675.67|10670.01|10670.01|0
1713863700000|2024-04-23 09:15:00|10671.69|10671.69|10673.21|10673.21|10678.35|10678.35|10671.69|10671.69|0
1713864000000|2024-04-23 09:20:00|10672.89|10672.89|10661.57|10661.57|10672.89|10672.89|10660.06|10660.06|0
1713864300000|2024-04-23 09:25:00|10663.57|10663.57|10660.77|10660.77|10664.58|10664.58|10656.6|10656.6|0
1713864600000|2024-04-23 09:30:00|10657.12|10657.12|10657.95|10657.95|10660.77|10660.77|10652.98|10652.98|0
1713864900000|2024-04-23 09:35:00|10657.64|10657.64|10660.42|10660.42|10663.42|10663.42|10656.64|10656.64|0
1713865200000|2024-04-23 09:40:00|10661.42|10661.42|10657.12|10657.12|10667.57|10667.57|10655.3|10655.3|0
1713865500000|2024-04-23 09:45:00|10657.42|10657.42|10656.78|10656.78|10659.25|10659.25|10654.26|10654.26|0
1713865800000|2024-04-23 09:50:00|10657.78|10657.78|10659.96|10659.96|10662.75|10662.75|10656.31|10656.31|0
1713866100000|2024-04-23 09:55:00|10658.14|10658.14|10665.55|10665.55|10667.56|10667.56|10656.63|10656.63|0
1713866400000|2024-04-23 10:00:00|10663.73|10663.73|10666.29|10666.29|10667.48|10667.48|10656.74|10656.74|0
1713866700000|2024-04-23 10:05:00|10664.46|10664.46|10671.7|10671.7|10673.9|10673.9|10664.46|10664.46|0
1713867000000|2024-04-23 10:10:00|10672.7|10672.7|10678.73|10678.73|10683.88|10683.88|10672.7|10672.7|0
1713867300000|2024-04-23 10:15:00|10680.56|10680.56|10681.74|10681.74|10687.08|10687.08|10680.05|10680.05|0
1713867600000|2024-04-23 10:20:00|10681.43|10681.43|10686.22|10686.22|10691.19|10691.19|10679.6|10679.6|0
1713867900000|2024-04-23 10:25:00|10686.54|10686.54|10691.12|10691.12|10694.26|10694.26|10681.21|10681.21|0
1713868200000|2024-04-23 10:30:00|10692.95|10692.95|10701.71|10701.71|10707.58|10707.58|10692.95|10692.95|0
1713868500000|2024-04-23 10:35:00|10703.54|10703.54|10697.56|10697.56|10705.36|10705.36|10692.24|10692.24|0
1713868800000|2024-04-23 10:40:00|10697.26|10697.26|10701.87|10701.87|10707.91|10707.91|10697.26|10697.26|0
1713869100000|2024-04-23 10:45:00|10700.05|10700.05|10709.96|10709.96|10712.79|10712.79|10700.05|10700.05|0
1713869400000|2024-04-23 10:50:00|10713.61|10713.61|10717.03|10717.03|10719.54|10719.54|10709.44|10709.44|0
1713869700000|2024-04-23 10:55:00|10716.71|10716.71|10721.45|10721.45|10724.59|10724.59|10713.95|10713.95|0
1713870000000|2024-04-23 11:00:00|10723.28|10723.28|10720.02|10720.02|10724.03|10724.03|10717.19|10717.19|0
1713870300000|2024-04-23 11:05:00|10720.65|10720.65|10720.16|10720.16|10723.26|10723.26|10712.22|10712.22|0
1713870600000|2024-04-23 11:10:00|10718.84|10718.84|10728.13|10728.13|10734.61|10734.61|10716.7|10716.7|0
1713870900000|2024-04-23 11:15:00|10726.31|10726.31|10727.76|10727.76|10732.41|10732.41|10719.09|10719.09|0
1713871200000|2024-04-23 11:20:00|10725.93|10725.93|10717.01|10717.01|10727.76|10727.76|10715.51|10715.51|0
1713871500000|2024-04-23 11:25:00|10718.84|10718.84|10716.07|10716.07|10723.37|10723.37|10716.07|10716.07|0
1713871800000|2024-04-23 11:30:00|10717.89|10717.89|10716.48|10716.48|10720.95|10720.95|10712.37|10712.37|0
1713872100000|2024-04-23 11:35:00|10714.47|10714.47|10709.1|10709.1|10715.39|10715.39|10709.1|10709.1|0
1713872400000|2024-04-23 11:40:00|10710.11|10710.11|10714.14|10714.14|10716.09|10716.09|10710.11|10710.11|0
1713872700000|2024-04-23 11:45:00|10714.46|10714.46|10707.11|10707.11|10714.46|10714.46|10706.86|10706.86|0
1713873000000|2024-04-23 11:50:00|10706.79|10706.79|10704.83|10704.83|10708.8|10708.8|10703.32|10703.32|0
1713873300000|2024-04-23 11:55:00|10704.5|10704.5|10701.49|10701.49|10706.64|10706.64|10699.86|10699.86|0
1713873600000|2024-04-23 12:00:00|10699.66|10699.66|10692.37|10692.37|10699.66|10699.66|10689.72|10689.72|0
1713873900000|2024-04-23 12:05:00|10688.6|10688.6|10678.6|10678.6|10688.8|10688.8|10677.6|10677.6|0
1713874200000|2024-04-23 12:10:00|10678.29|10678.29|10658.92|10658.92|10678.29|10678.29|10658.92|10658.92|0
1713874500000|2024-04-23 12:15:00|10657.91|10657.91|10654.64|10654.64|10657.91|10657.91|10651.54|10651.54|0
1713874800000|2024-04-23 12:20:00|10652.82|10652.82|10656.52|10656.52|10658.47|10658.47|10652.14|10652.14|0
1713875100000|2024-04-23 12:25:00|10656.65|10656.65|10655.94|10655.94|10662.3|10662.3|10655.94|10655.94|0
1713875400000|2024-04-23 12:30:00|10656.26|10656.26|10669.85|10669.85|10669.85|10669.85|10656.26|10656.26|0
1713875700000|2024-04-23 12:35:00|10671.68|10671.68|10685.62|10685.62|10685.62|10685.62|10671.68|10671.68|0
1713876000000|2024-04-23 12:40:00|10684.61|10684.61|10688.54|10688.54|10688.54|10688.54|10676.26|10676.26|0
1713876300000|2024-04-23 12:45:00|10686.71|10686.71|10684.72|10684.72|10690.5|10690.5|10675.53|10675.53|0
1713876600000|2024-04-23 12:50:00|10684.84|10684.84|10692.85|10692.85|10696.5|10696.5|10684.84|10684.84|0
1713876900000|2024-04-23 12:55:00|10694.67|10694.67|10698.7|10698.7|10701.01|10701.01|10694.51|10694.51|0
1713877200000|2024-04-23 13:00:00|10700.53|10700.53|10698.58|10698.58|10701.69|10701.69|10696.75|10696.75|0
1713877500000|2024-04-23 13:05:00|10700.58|10700.58|10696.34|10696.34|10702.82|10702.82|10695.34|10695.34|0
1713877800000|2024-04-23 13:10:00|10698.17|10698.17|10697.17|10697.17|10701.18|10701.18|10695.34|10695.34|0
1713878100000|2024-04-23 13:15:00|10697.47|10697.47|10693.5|10693.5|10699.29|10699.29|10693.5|10693.5|0
1713878400000|2024-04-23 13:20:00|10693.38|10693.38|10692.46|10692.46|10699.43|10699.43|10692.46|10692.46|0
1713878700000|2024-04-23 13:25:00|10689.45|10689.45|10689.89|10689.89|10695.92|10695.92|10689.26|10689.26|0
1713879000000|2024-04-23 13:30:00|10686.88|10686.88|10686.43|10686.43|10693.95|10693.95|10685.53|10685.53|0
1713879300000|2024-04-23 13:35:00|10688.26|10688.26|10716.88|10716.88|10716.88|10716.88|10688.26|10688.26|0
1713879600000|2024-04-23 13:40:00|10718.89|10718.89|10705.33|10705.33|10719.2|10719.2|10699.19|10699.19|0
1713879900000|2024-04-23 13:45:00|10702.68|10702.68|10701.78|10701.78|10706.1|10706.1|10692.62|10692.62|0
1713880200000|2024-04-23 13:50:00|10699.77|10699.77|10728.4|10728.4|10730.23|10730.23|10697.94|10697.94|0
1713880500000|2024-04-23 13:55:00|10735.42|10735.42|10737.91|10737.91|10751.05|10751.05|10723.75|10723.75|0
1713880800000|2024-04-23 14:00:00|10737.81|10737.81|10724.15|10724.15|10739.81|10739.81|10719.49|10719.49|0
1713881100000|2024-04-23 14:05:00|10725.15|10725.15|10714.15|10714.15|10729.02|10729.02|10714.15|10714.15|0
1713881400000|2024-04-23 14:10:00|10713.84|10713.84|10720.01|10720.01|10723.09|10723.09|10709.71|10709.71|0
1713881700000|2024-04-23 14:15:00|10721.84|10721.84|10726.93|10726.93|10726.93|10726.93|10717.05|10717.05|0
1713882000000|2024-04-23 14:20:00|10728.94|10728.94|10728.88|10728.88|10731.01|10731.01|10718.07|10718.07|0
1713882300000|2024-04-23 14:25:00|10727.88|10727.88|10729.02|10729.02|10731.71|10731.71|10723.73|10723.73|0
1713882600000|2024-04-23 14:30:00|10729.33|10729.33|10747.8|10747.8|10747.8|10747.8|10726.5|10726.5|0
1713882900000|2024-04-23 14:35:00|10748.81|10748.81|10753|10753|10753|10753|10747.74|10747.74|0
1713883200000|2024-04-23 14:40:00|10753.31|10753.31|10765.01|10765.01|10765.64|10765.64|10753.31|10753.31|0
1713883500000|2024-04-23 14:45:00|10766.84|10766.84|10751.47|10751.47|10771.82|10771.82|10750.78|10750.78|0
1713883800000|2024-04-23 14:50:00|10753.29|10753.29|10773.14|10773.14|10773.14|10773.14|10753.29|10753.29|0
1713884100000|2024-04-23 14:55:00|10771.31|10771.31|10783.54|10783.54|10784.23|10784.23|10771.31|10771.31|0
1713884400000|2024-04-23 15:00:00|10781.72|10781.72|10770.48|10770.48|10784.04|10784.04|10770.48|10770.48|0
1713884700000|2024-04-23 15:05:00|10768.48|10768.48|10765.48|10765.48|10769.71|10769.71|10761.94|10761.94|0
1713885000000|2024-04-23 15:10:00|10766.48|10766.48|10776.04|10776.04|10777.2|10777.2|10766.48|10766.48|0
1713885300000|2024-04-23 15:15:00|10776.36|10776.36|10783.01|10783.01|10783.01|10783.01|10773.82|10773.82|0
1713885600000|2024-04-23 15:20:00|10783.31|10783.31|10797.46|10797.46|10797.46|10797.46|10781.48|10781.48|0
1713885900000|2024-04-23 15:25:00|10795.64|10795.64|10799.78|10799.78|10801.75|10801.75|10793.51|10793.51|0
1713942900000|2024-04-24 07:15:00|10898.49|10898.49|10893.35|10893.35|10898.49|10898.49|10884.99|10884.99|0
1713943200000|2024-04-24 07:20:00|10893.05|10893.05|10907.73|10907.73|10908.73|10908.73|10893.05|10893.05|0
1713943500000|2024-04-24 07:25:00|10909.73|10909.73|10908.34|10908.34|10917.93|10917.93|10904.07|10904.07|0
1713943800000|2024-04-24 07:30:00|10908.03|10908.03|10929.87|10929.87|10929.87|10929.87|10896.63|10896.63|0
1713944100000|2024-04-24 07:35:00|10928.87|10928.87|10929.77|10929.77|10942.67|10942.67|10923.87|10923.87|0
1713944400000|2024-04-24 07:40:00|10929.52|10929.52|10939.96|10939.96|10946.08|10946.08|10927.52|10927.52|0
1713944700000|2024-04-24 07:45:00|10941.78|10941.78|10945.72|10945.72|10951.31|10951.31|10941.78|10941.78|0
1713945000000|2024-04-24 07:50:00|10946.72|10946.72|10976.27|10976.27|10976.27|10976.27|10946.72|10946.72|0
1713945300000|2024-04-24 07:55:00|10973.26|10973.26|10948.87|10948.87|10973.26|10973.26|10943.61|10943.61|0
1713945600000|2024-04-24 08:00:00|10947.87|10947.87|10968.96|10968.96|10977.26|10977.26|10947.87|10947.87|0
1713945900000|2024-04-24 08:05:00|10966.96|10966.96|10955.86|10955.86|10966.96|10966.96|10945.1|10945.1|0
1713946200000|2024-04-24 08:10:00|10951.85|10951.85|10941.7|10941.7|10951.85|10951.85|10934.17|10934.17|0
1713946500000|2024-04-24 08:15:00|10943.52|10943.52|10943.14|10943.14|10953.3|10953.3|10943.14|10943.14|0
1713946800000|2024-04-24 08:20:00|10942.82|10942.82|10968.08|10968.08|10974.55|10974.55|10942.51|10942.51|0
1713947100000|2024-04-24 08:25:00|10969.08|10969.08|10951.08|10951.08|10973.9|10973.9|10947.75|10947.75|0
1713947400000|2024-04-24 08:30:00|10950.77|10950.77|10956.66|10956.66|10957.24|10957.24|10943.34|10943.34|0
1713947700000|2024-04-24 08:35:00|10956.98|10956.98|10944.68|10944.68|10956.98|10956.98|10933.18|10933.18|0
1713948000000|2024-04-24 08:40:00|10945|10945|10947.44|10947.44|10955.06|10955.06|10938.21|10938.21|0
1713948300000|2024-04-24 08:45:00|10949.27|10949.27|10939.51|10939.51|10949.27|10949.27|10936.69|10936.69|0
1713948600000|2024-04-24 08:50:00|10939.19|10939.19|10952.81|10952.81|10961.49|10961.49|10939.19|10939.19|0
1713948900000|2024-04-24 08:55:00|10954.64|10954.64|10941.86|10941.86|10957.39|10957.39|10941.41|10941.41|0
1713949200000|2024-04-24 09:00:00|10940.03|10940.03|10953.41|10953.41|10953.41|10953.41|10940.03|10940.03|0
1713949500000|2024-04-24 09:05:00|10955.24|10955.24|10948.2|10948.2|10955.54|10955.54|10945.19|10945.19|0
1713949800000|2024-04-24 09:10:00|10947.88|10947.88|10948.27|10948.27|10952.71|10952.71|10942.22|10942.22|0
1713950100000|2024-04-24 09:15:00|10950.09|10950.09|10958.26|10958.26|10958.26|10958.26|10950.09|10950.09|0
1713950400000|2024-04-24 09:20:00|10960.08|10960.08|10935.29|10935.29|10960.45|10960.45|10931.61|10931.61|0
1713950700000|2024-04-24 09:25:00|10937.3|10937.3|10954.99|10954.99|10954.99|10954.99|10937.3|10937.3|0
1713951000000|2024-04-24 09:30:00|10955.3|10955.3|10965.76|10965.76|10965.76|10965.76|10952.14|10952.14|0
1713951300000|2024-04-24 09:35:00|10966.26|10966.26|10961.09|10961.09|10968.42|10968.42|10958.06|10958.06|0
1713951600000|2024-04-24 09:40:00|10960.79|10960.79|10969.77|10969.77|10969.77|10969.77|10955.09|10955.09|0
1713951900000|2024-04-24 09:45:00|10967.94|10967.94|10961.9|10961.9|10973.97|10973.97|10961.9|10961.9|0
1713952200000|2024-04-24 09:50:00|10960.9|10960.9|10952.21|10952.21|10965.54|10965.54|10952.21|10952.21|0
1713952500000|2024-04-24 09:55:00|10951.89|10951.89|10960.85|10960.85|10965.51|10965.51|10950.77|10950.77|0
1713952800000|2024-04-24 10:00:00|10961.17|10961.17|10970.14|10970.14|10971.14|10971.14|10961.16|10961.16|0
1713953100000|2024-04-24 10:05:00|10968.13|10968.13|10959.33|10959.33|10968.13|10968.13|10950.66|10950.66|0
1713953400000|2024-04-24 10:10:00|10960.33|10960.33|10969.75|10969.75|10969.75|10969.75|10960.33|10960.33|0
1713953700000|2024-04-24 10:15:00|10967.92|10967.92|10969.13|10969.13|10971.75|10971.75|10967.92|10967.92|0
1713954000000|2024-04-24 10:20:00|10970.13|10970.13|10967.83|10967.83|10970.13|10970.13|10962.67|10962.67|0
1713954300000|2024-04-24 10:25:00|10966|10966|10968.34|10968.34|10970.29|10970.29|10964.49|10964.49|0
1713954600000|2024-04-24 10:30:00|10966.33|10966.33|10959.39|10959.39|10974.01|10974.01|10958.38|10958.38|0
1713954900000|2024-04-24 10:35:00|10958.75|10958.75|10963.68|10963.68|10967.49|10967.49|10956.69|10956.69|0
1713955200000|2024-04-24 10:40:00|10965.69|10965.69|10975.08|10975.08|10975.08|10975.08|10962.08|10962.08|0
1713955500000|2024-04-24 10:45:00|10975.39|10975.39|10973.57|10973.57|10978.22|10978.22|10970.74|10970.74|0
1713955800000|2024-04-24 10:50:00|10971.74|10971.74|10966.3|10966.3|10971.74|10971.74|10963.15|10963.15|0
1713956100000|2024-04-24 10:55:00|10966|10966|10955.71|10955.71|10966|10966|10952.06|10952.06|0
1713956400000|2024-04-24 11:00:00|10955.08|10955.08|10944.73|10944.73|10956.08|10956.08|10942.76|10942.76|0
1713956700000|2024-04-24 11:05:00|10942.72|10942.72|10945.38|10945.38|10948.84|10948.84|10939.56|10939.56|0
1713957000000|2024-04-24 11:10:00|10946.39|10946.39|10942.57|10942.57|10947.02|10947.02|10937.73|10937.73|0
1713957300000|2024-04-24 11:15:00|10942.88|10942.88|10937.83|10937.83|10946.85|10946.85|10931.35|10931.35|0
1713957600000|2024-04-24 11:20:00|10941.84|10941.84|10920.71|10920.71|10942.84|10942.84|10920.27|10920.27|0
1713957900000|2024-04-24 11:25:00|10924.36|10924.36|10921.51|10921.51|10930.51|10930.51|10920.2|10920.2|0
1713958200000|2024-04-24 11:30:00|10922.51|10922.51|10926.81|10926.81|10930.46|10930.46|10912.39|10912.39|0
1713958500000|2024-04-24 11:35:00|10927.11|10927.11|10945.17|10945.17|10947|10947|10927.11|10927.11|0
1713958800000|2024-04-24 11:40:00|10945.05|10945.05|10930.03|10930.03|10947.37|10947.37|10928.2|10928.2|0
1713959100000|2024-04-24 11:45:00|10929.71|10929.71|10933.23|10933.23|10940.85|10940.85|10929.71|10929.71|0
1713959400000|2024-04-24 11:50:00|10935.06|10935.06|10930.51|10930.51|10935.06|10935.06|10925.98|10925.98|0
1713959700000|2024-04-24 11:55:00|10928.69|10928.69|10942.31|10942.31|10942.31|10942.31|10928.69|10928.69|0
1713960000000|2024-04-24 12:00:00|10938.66|10938.66|10944.09|10944.09|10946.69|10946.69|10938.01|10938.01|0
1713960300000|2024-04-24 12:05:00|10945.91|10945.91|10937.02|10937.02|10950.09|10950.09|10936.01|10936.01|0
1713960600000|2024-04-24 12:10:00|10939.84|10939.84|10943.17|10943.17|10949.65|10949.65|10939.84|10939.84|0
1713960900000|2024-04-24 12:15:00|10944.17|10944.17|10944.03|10944.03|10945.31|10945.31|10939.65|10939.65|0
1713961200000|2024-04-24 12:20:00|10944.63|10944.63|10948|10948|10950.65|10950.65|10942.11|10942.11|0
1713961500000|2024-04-24 12:25:00|10947|10947|10946.27|10946.27|10947.27|10947.27|10941.52|10941.52|0
1713961800000|2024-04-24 12:30:00|10944.44|10944.44|10951.28|10951.28|10952.28|10952.28|10944.44|10944.44|0
1713962100000|2024-04-24 12:35:00|10950.96|10950.96|10949.36|10949.36|10950.96|10950.96|10942.74|10942.74|0
1713962400000|2024-04-24 12:40:00|10948.35|10948.35|10946.54|10946.54|10951.18|10951.18|10944.4|10944.4|0
1713962700000|2024-04-24 12:45:00|10947.54|10947.54|10953.94|10953.94|10954.34|10954.34|10947.24|10947.24|0
1713963000000|2024-04-24 12:50:00|10955.77|10955.77|10962.76|10962.76|10963.76|10963.76|10955.77|10955.77|0
1713963300000|2024-04-24 12:55:00|10959.1|10959.1|10970.65|10970.65|10970.65|10970.65|10956.84|10956.84|0
1713963600000|2024-04-24 13:00:00|10968.82|10968.82|10968.74|10968.74|10971.45|10971.45|10966.87|10966.87|0
1713963900000|2024-04-24 13:05:00|10970.56|10970.56|10975.08|10975.08|10975.08|10975.08|10969.43|10969.43|0
1713964200000|2024-04-24 13:10:00|10976.91|10976.91|10975.71|10975.71|10979.16|10979.16|10969.23|10969.23|0
1713964500000|2024-04-24 13:15:00|10974.71|10974.71|10974.15|10974.15|10974.71|10974.71|10972.57|10972.57|0
1713964800000|2024-04-24 13:20:00|10975.98|10975.98|10977.42|10977.42|10982.09|10982.09|10974.22|10974.22|0
1713965100000|2024-04-24 13:25:00|10977.1|10977.1|10991.11|10991.11|10991.11|10991.11|10975.16|10975.16|0
1713965400000|2024-04-24 13:30:00|10990.79|10990.79|10979.44|10979.44|10996.39|10996.39|10976.8|10976.8|0
1713965700000|2024-04-24 13:35:00|10979.75|10979.75|11011.69|11011.69|11011.69|11011.69|10977.93|10977.93|0
1713966000000|2024-04-24 13:40:00|11010.69|11010.69|11020.07|11020.07|11020.07|11020.07|11002.33|11002.33|0
1713966300000|2024-04-24 13:45:00|11023.72|11023.72|11010.61|11010.61|11026.4|11026.4|11009.61|11009.61|0
1713966600000|2024-04-24 13:50:00|11011.61|11011.61|10985.88|10985.88|11011.74|11011.74|10984.67|10984.67|0
1713966900000|2024-04-24 13:55:00|10985.56|10985.56|10978.72|10978.72|10987.39|10987.39|10976.4|10976.4|0
1713967200000|2024-04-24 14:00:00|10978.09|10978.09|10947.01|10947.01|10978.09|10978.09|10944.84|10944.84|0
1713967500000|2024-04-24 14:05:00|10945.19|10945.19|10967.54|10967.54|10967.54|10967.54|10936.34|10936.34|0
1713967800000|2024-04-24 14:10:00|10967.78|10967.78|10948.08|10948.08|10967.78|10967.78|10946.59|10946.59|0
1713968100000|2024-04-24 14:15:00|10950.08|10950.08|10947.64|10947.64|10952.09|10952.09|10947.64|10947.64|0
1713968400000|2024-04-24 14:20:00|10946.64|10946.64|10935.58|10935.58|10948.36|10948.36|10935.58|10935.58|0
1713968700000|2024-04-24 14:25:00|10935.71|10935.71|10949.26|10949.26|10949.26|10949.26|10929.91|10929.91|0
1713969000000|2024-04-24 14:30:00|10950.27|10950.27|10949.77|10949.77|10954.23|10954.23|10942.29|10942.29|0
1713969300000|2024-04-24 14:35:00|10949.46|10949.46|10924.83|10924.83|10949.46|10949.46|10924.83|10924.83|0
1713969600000|2024-04-24 14:40:00|10923.01|10923.01|10911.27|10911.27|10923.01|10923.01|10905.19|10905.19|0
1713969900000|2024-04-24 14:45:00|10910.96|10910.96|10904.05|10904.05|10913.97|10913.97|10902.93|10902.93|0
1713970200000|2024-04-24 14:50:00|10903.05|10903.05|10894.24|10894.24|10903.35|10903.35|10892.23|10892.23|0
1713970500000|2024-04-24 14:55:00|10895.55|10895.55|10887.7|10887.7|10896.87|10896.87|10887.7|10887.7|0
1713970800000|2024-04-24 15:00:00|10888.02|10888.02|10876.65|10876.65|10888.02|10888.02|10876.65|10876.65|0
1713971100000|2024-04-24 15:05:00|10876.34|10876.34|10861.07|10861.07|10879.93|10879.93|10861.07|10861.07|0
1713971400000|2024-04-24 15:10:00|10862.07|10862.07|10875.16|10875.16|10875.16|10875.16|10858.06|10858.06|0
1713971700000|2024-04-24 15:15:00|10876.16|10876.16|10873.68|10873.68|10879.54|10879.54|10872.67|10872.67|0
1713972000000|2024-04-24 15:20:00|10871.85|10871.85|10872.03|10872.03|10879.19|10879.19|10862.25|10862.25|0
1713972300000|2024-04-24 15:25:00|10872.35|10872.35|10878.19|10878.19|10879.36|10879.36|10869.12|10869.12|0
1714029300000|2024-04-25 07:15:00|10697.97|10697.97|10665.7|10665.7|10705.83|10705.83|10664.69|10664.69|0
1714029600000|2024-04-25 07:20:00|10665.37|10665.37|10648.32|10648.32|10669.38|10669.38|10639.7|10639.7|0
1714029900000|2024-04-25 07:25:00|10650.15|10650.15|10650.6|10650.6|10665.69|10665.69|10646.59|10646.59|0
1714030200000|2024-04-25 07:30:00|10651.61|10651.61|10647.43|10647.43|10665.54|10665.54|10644.64|10644.64|0
1714030500000|2024-04-25 07:35:00|10649.44|10649.44|10644.05|10644.05|10663.84|10663.84|10642.23|10642.23|0
1714030800000|2024-04-25 07:40:00|10645.88|10645.88|10643.71|10643.71|10650.82|10650.82|10642.71|10642.71|0
1714031100000|2024-04-25 07:45:00|10647.36|10647.36|10662.3|10662.3|10662.3|10662.3|10647.36|10647.36|0
1714031400000|2024-04-25 07:50:00|10661.3|10661.3|10646.66|10646.66|10663.56|10663.56|10646.66|10646.66|0
1714031700000|2024-04-25 07:55:00|10648.49|10648.49|10642.3|10642.3|10652.88|10652.88|10638.45|10638.45|0
1714032000000|2024-04-25 08:00:00|10640.3|10640.3|10636.81|10636.81|10644.12|10644.12|10634.75|10634.75|0
1714032300000|2024-04-25 08:05:00|10638.82|10638.82|10640.21|10640.21|10646.03|10646.03|10636.03|10636.03|0
1714032600000|2024-04-25 08:10:00|10641.21|10641.21|10651.08|10651.08|10658.3|10658.3|10633.74|10633.74|0
1714032900000|2024-04-25 08:15:00|10650.13|10650.13|10636.31|10636.31|10650.13|10650.13|10636.31|10636.31|0
1714033200000|2024-04-25 08:20:00|10641.32|10641.32|10644.07|10644.07|10650.15|10650.15|10639.32|10639.32|0
1714033500000|2024-04-25 08:25:00|10647.72|10647.72|10630.48|10630.48|10647.72|10647.72|10624.1|10624.1|0
1714033800000|2024-04-25 08:30:00|10628.65|10628.65|10637.4|10637.4|10637.4|10637.4|10628.65|10628.65|0
1714034100000|2024-04-25 08:35:00|10639.23|10639.23|10667.55|10667.55|10669.12|10669.12|10639.23|10639.23|0
1714034400000|2024-04-25 08:40:00|10669.38|10669.38|10662.91|10662.91|10671.21|10671.21|10662.91|10662.91|0
1714034700000|2024-04-25 08:45:00|10658.9|10658.9|10673.55|10673.55|10673.55|10673.55|10653.59|10653.59|0
1714035000000|2024-04-25 08:50:00|10671.55|10671.55|10673.39|10673.39|10677.8|10677.8|10671.55|10671.55|0
1714035300000|2024-04-25 08:55:00|10675.22|10675.22|10673.57|10673.57|10679.36|10679.36|10660.7|10660.7|0
1714035600000|2024-04-25 09:00:00|10674.2|10674.2|10666.15|10666.15|10674.2|10674.2|10655.8|10655.8|0
1714035900000|2024-04-25 09:05:00|10667.98|10667.98|10663.28|10663.28|10667.98|10667.98|10658.31|10658.31|0
1714036200000|2024-04-25 09:10:00|10662.97|10662.97|10670.75|10670.75|10675.26|10675.26|10660.2|10660.2|0
1714036500000|2024-04-25 09:15:00|10669.75|10669.75|10652.66|10652.66|10669.75|10669.75|10652.66|10652.66|0
1714036800000|2024-04-25 09:20:00|10658.68|10658.68|10641.96|10641.96|10665.97|10665.97|10636.58|10636.58|0
1714037100000|2024-04-25 09:25:00|10643.78|10643.78|10643.5|10643.5|10646.33|10646.33|10638.95|10638.95|0
1714037400000|2024-04-25 09:30:00|10645.33|10645.33|10637.87|10637.87|10650.91|10650.91|10627.83|10627.83|0
1714037700000|2024-04-25 09:35:00|10638.88|10638.88|10640.96|10640.96|10649.86|10649.86|10638.73|10638.73|0
1714038000000|2024-04-25 09:40:00|10642.79|10642.79|10635.13|10635.13|10642.79|10642.79|10635.13|10635.13|0
1714038300000|2024-04-25 09:45:00|10627.45|10627.45|10632.68|10632.68|10634.11|10634.11|10620.97|10620.97|0
1714038600000|2024-04-25 09:50:00|10634.51|10634.51|10629.86|10629.86|10650.29|10650.29|10629.86|10629.86|0
1714038900000|2024-04-25 09:55:00|10630.86|10630.86|10621.83|10621.83|10632.69|10632.69|10621.83|10621.83|0
1714039200000|2024-04-25 10:00:00|10621.51|10621.51|10618.74|10618.74|10625.36|10625.36|10611.08|10611.08|0
1714039500000|2024-04-25 10:05:00|10615.73|10615.73|10599.56|10599.56|10615.73|10615.73|10597.73|10597.73|0
1714039800000|2024-04-25 10:10:00|10601.38|10601.38|10601.4|10601.4|10607.86|10607.86|10600.41|10600.41|0
1714040100000|2024-04-25 10:15:00|10603.23|10603.23|10591.26|10591.26|10603.23|10603.23|10583.86|10583.86|0
1714040400000|2024-04-25 10:20:00|10589.44|10589.44|10581.7|10581.7|10596.74|10596.74|10579.5|10579.5|0
1714040700000|2024-04-25 10:25:00|10582.52|10582.52|10583.01|10583.01|10584.84|10584.84|10578.87|10578.87|0
1714041000000|2024-04-25 10:30:00|10582.7|10582.7|10581.7|10581.7|10584.52|10584.52|10575.04|10575.04|0
1714041300000|2024-04-25 10:35:00|10579.87|10579.87|10572.79|10572.79|10581.19|10581.19|10571.37|10571.37|0
1714041600000|2024-04-25 10:40:00|10573.1|10573.1|10566.5|10566.5|10580.26|10580.26|10563.99|10563.99|0
1714041900000|2024-04-25 10:45:00|10568.33|10568.33|10555.82|10555.82|10577.17|10577.17|10555.7|10555.7|0
1714042200000|2024-04-25 10:50:00|10554|10554|10536.69|10536.69|10554|10554|10525.68|10525.68|0
1714042500000|2024-04-25 10:55:00|10533.04|10533.04|10538.16|10538.16|10538.84|10538.84|10531.22|10531.22|0
1714042800000|2024-04-25 11:00:00|10541.17|10541.17|10534.47|10534.47|10541.29|10541.29|10528.65|10528.65|0
1714043100000|2024-04-25 11:05:00|10534.77|10534.77|10524.26|10524.26|10534.77|10534.77|10524.26|10524.26|0
1714043400000|2024-04-25 11:10:00|10522.44|10522.44|10516.6|10516.6|10524.25|10524.25|10515.78|10515.78|0
1714043700000|2024-04-25 11:15:00|10518.43|10518.43|10495.85|10495.85|10529.28|10529.28|10495.85|10495.85|0
1714044000000|2024-04-25 11:20:00|10497.68|10497.68|10504.42|10504.42|10510.9|10510.9|10495.04|10495.04|0
1714044300000|2024-04-25 11:25:00|10508.07|10508.07|10518.69|10518.69|10523.02|10523.02|10498.39|10498.39|0
1714044600000|2024-04-25 11:30:00|10522.34|10522.34|10539.15|10539.15|10539.15|10539.15|10522.34|10522.34|0
1714044900000|2024-04-25 11:35:00|10539.97|10539.97|10541.97|10541.97|10543.62|10543.62|10532.49|10532.49|0
1714045200000|2024-04-25 11:40:00|10542.98|10542.98|10548.88|10548.88|10548.88|10548.88|10539.82|10539.82|0
1714045500000|2024-04-25 11:45:00|10550.89|10550.89|10546.15|10546.15|10555.79|10555.79|10544.33|10544.33|0
1714045800000|2024-04-25 11:50:00|10546.46|10546.46|10550.07|10550.07|10552.1|10552.1|10541.73|10541.73|0
1714046100000|2024-04-25 11:55:00|10552.07|10552.07|10552.68|10552.68|10564.31|10564.31|10550.07|10550.07|0
1714046400000|2024-04-25 12:00:00|10553.68|10553.68|10548.77|10548.77|10559.03|10559.03|10545.08|10545.08|0
1714046700000|2024-04-25 12:05:00|10548.89|10548.89|10554.92|10554.92|10554.92|10554.92|10546.57|10546.57|0
1714047000000|2024-04-25 12:10:00|10555.92|10555.92|10565.72|10565.72|10565.72|10565.72|10552.28|10552.28|0
1714047300000|2024-04-25 12:15:00|10562.89|10562.89|10571.45|10571.45|10576.92|10576.92|10562.89|10562.89|0
1714047600000|2024-04-25 12:20:00|10566.43|10566.43|10555.89|10555.89|10574.98|10574.98|10555.4|10555.4|0
1714047900000|2024-04-25 12:25:00|10550.41|10550.41|10554.64|10554.64|10556.46|10556.46|10550.17|10550.17|0
1714048200000|2024-04-25 12:30:00|10556.59|10556.59|10538.26|10538.26|10556.59|10556.59|10527.27|10527.27|0
1714048500000|2024-04-25 12:35:00|10540.09|10540.09|10535.94|10535.94|10546.24|10546.24|10535.63|10535.63|0
1714048800000|2024-04-25 12:40:00|10537.77|10537.77|10508.99|10508.99|10537.77|10537.77|10508.99|10508.99|0
1714049100000|2024-04-25 12:45:00|10507.17|10507.17|10463.04|10463.04|10509.86|10509.86|10463.04|10463.04|0
1714049400000|2024-04-25 12:50:00|10462.03|10462.03|10462.69|10462.69|10479.19|10479.19|10460.21|10460.21|0
1714049700000|2024-04-25 12:55:00|10468.71|10468.71|10484.63|10484.63|10487.79|10487.79|10468.71|10468.71|0
1714050000000|2024-04-25 13:00:00|10481.8|10481.8|10498.38|10498.38|10501.02|10501.02|10481.17|10481.17|0
1714050300000|2024-04-25 13:05:00|10497.38|10497.38|10468.37|10468.37|10497.38|10497.38|10466.54|10466.54|0
1714050600000|2024-04-25 13:10:00|10464.72|10464.72|10467.47|10467.47|10492.64|10492.64|10462.77|10462.77|0
1714050900000|2024-04-25 13:15:00|10465.65|10465.65|10471.05|10471.05|10488.44|10488.44|10463.64|10463.64|0
1714051200000|2024-04-25 13:20:00|10469.92|10469.92|10465.32|10465.32|10469.96|10469.96|10460.26|10460.26|0
1714051500000|2024-04-25 13:25:00|10464.32|10464.32|10444.51|10444.51|10471.14|10471.14|10437.18|10437.18|0
1714051800000|2024-04-25 13:30:00|10444.2|10444.2|10454.28|10454.28|10466.53|10466.53|10425.54|10425.54|0
1714052100000|2024-04-25 13:35:00|10453.97|10453.97|10434.72|10434.72|10460.63|10460.63|10434.72|10434.72|0
1714052400000|2024-04-25 13:40:00|10432.72|10432.72|10471.75|10471.75|10473.57|10473.57|10421.98|10421.98|0
1714052700000|2024-04-25 13:45:00|10470.75|10470.75|10482.12|10482.12|10494.57|10494.57|10456.89|10456.89|0
1714053000000|2024-04-25 13:50:00|10484.77|10484.77|10464.08|10464.08|10484.77|10484.77|10458.85|10458.85|0
1714053300000|2024-04-25 13:55:00|10463.08|10463.08|10473.6|10473.6|10482.47|10482.47|10463.08|10463.08|0
1714053600000|2024-04-25 14:00:00|10475.43|10475.43|10494.74|10494.74|10508.79|10508.79|10475.11|10475.11|0
1714053900000|2024-04-25 14:05:00|10492.82|10492.82|10511.62|10511.62|10515.08|10515.08|10492.82|10492.82|0
1714054200000|2024-04-25 14:10:00|10513.45|10513.45|10543.96|10543.96|10544.97|10544.97|10513.45|10513.45|0
1714054500000|2024-04-25 14:15:00|10542.14|10542.14|10578.97|10578.97|10578.97|10578.97|10541.14|10541.14|0
1714054800000|2024-04-25 14:20:00|10582.3|10582.3|10564.47|10564.47|10588.51|10588.51|10562.84|10562.84|0
1714055100000|2024-04-25 14:25:00|10566.47|10566.47|10583.24|10583.24|10589.25|10589.25|10565.14|10565.14|0
1714055400000|2024-04-25 14:30:00|10581.23|10581.23|10567.91|10567.91|10581.23|10581.23|10566.2|10566.2|0
1714055700000|2024-04-25 14:35:00|10568.22|10568.22|10574.33|10574.33|10579.8|10579.8|10564.9|10564.9|0
1714056000000|2024-04-25 14:40:00|10574.65|10574.65|10554.34|10554.34|10576.47|10576.47|10554.16|10554.16|0
1714056300000|2024-04-25 14:45:00|10556.17|10556.17|10564.31|10564.31|10568.81|10568.81|10555.34|10555.34|0
1714056600000|2024-04-25 14:50:00|10564.63|10564.63|10569.72|10569.72|10569.72|10569.72|10559.48|10559.48|0
1714056900000|2024-04-25 14:55:00|10573.37|10573.37|10582.62|10582.62|10586.95|10586.95|10570.54|10570.54|0
1714057200000|2024-04-25 15:00:00|10578.97|10578.97|10583.8|10583.8|10586.02|10586.02|10576.14|10576.14|0
1714057500000|2024-04-25 15:05:00|10582.49|10582.49|10590.65|10590.65|10590.65|10590.65|10577.52|10577.52|0
1714057800000|2024-04-25 15:10:00|10589.65|10589.65|10591.35|10591.35|10601.61|10601.61|10589.65|10589.65|0
1714058100000|2024-04-25 15:15:00|10591.22|10591.22|10586.77|10586.77|10596.72|10596.72|10584.12|10584.12|0
1714058400000|2024-04-25 15:20:00|10586.47|10586.47|10605.46|10605.46|10605.46|10605.46|10586.34|10586.34|0
1714058700000|2024-04-25 15:25:00|10605.63|10605.63|10609.37|10609.37|10615.47|10615.47|10599.35|10599.35|0
1714115700000|2024-04-26 07:15:00|10683.87|10683.87|10682.8|10682.8|10688.32|10688.32|10673.78|10673.78|0
1714116000000|2024-04-26 07:20:00|10679.79|10679.79|10657.33|10657.33|10684.62|10684.62|10647.96|10647.96|0
1714116300000|2024-04-26 07:25:00|10656.33|10656.33|10654.46|10654.46|10670.15|10670.15|10647.44|10647.44|0
1714116600000|2024-04-26 07:30:00|10652.63|10652.63|10628.3|10628.3|10654.78|10654.78|10628.3|10628.3|0
1714116900000|2024-04-26 07:35:00|10629.3|10629.3|10612.76|10612.76|10643.47|10643.47|10612.76|10612.76|0
1714117200000|2024-04-26 07:40:00|10614.77|10614.77|10627.32|10627.32|10627.32|10627.32|10612.45|10612.45|0
1714117500000|2024-04-26 07:45:00|10629.14|10629.14|10641.86|10641.86|10645.87|10645.87|10623.66|10623.66|0
1714117800000|2024-04-26 07:50:00|10643.69|10643.69|10642.75|10642.75|10649.09|10649.09|10640.86|10640.86|0
1714118100000|2024-04-26 07:55:00|10646.4|10646.4|10634.85|10634.85|10651.8|10651.8|10634.85|10634.85|0
1714118400000|2024-04-26 08:00:00|10636.68|10636.68|10624.89|10624.89|10636.68|10636.68|10618.08|10618.08|0
1714118700000|2024-04-26 08:05:00|10622.89|10622.89|10633.32|10633.32|10638.73|10638.73|10608.8|10608.8|0
1714119000000|2024-04-26 08:10:00|10633.92|10633.92|10644.37|10644.37|10644.55|10644.55|10629.09|10629.09|0
1714119300000|2024-04-26 08:15:00|10643.37|10643.37|10619.09|10619.09|10645.69|10645.69|10619.09|10619.09|0
1714119600000|2024-04-26 08:20:00|10620.09|10620.09|10630.82|10630.82|10648.11|10648.11|10620.09|10620.09|0
1714119900000|2024-04-26 08:25:00|10632.82|10632.82|10634.04|10634.04|10641.62|10641.62|10630.39|10630.39|0
1714120200000|2024-04-26 08:30:00|10633.03|10633.03|10639.93|10639.93|10647.41|10647.41|10633.03|10633.03|0
1714120500000|2024-04-26 08:35:00|10645.41|10645.41|10638.55|10638.55|10645.41|10645.41|10636.54|10636.54|0
1714120800000|2024-04-26 08:40:00|10636.72|10636.72|10635.09|10635.09|10646.57|10646.57|10632.95|10632.95|0
1714121100000|2024-04-26 08:45:00|10640.1|10640.1|10642.42|10642.42|10647.39|10647.39|10636.57|10636.57|0
1714121400000|2024-04-26 08:50:00|10644.25|10644.25|10652.35|10652.35|10654.36|10654.36|10643.24|10643.24|0
1714121700000|2024-04-26 08:55:00|10652.66|10652.66|10651.61|10651.61|10658.16|10658.16|10647.53|10647.53|0
1714122000000|2024-04-26 09:00:00|10648.6|10648.6|10646.98|10646.98|10650.36|10650.36|10642.7|10642.7|0
1714122300000|2024-04-26 09:05:00|10645.15|10645.15|10662.25|10662.25|10662.89|10662.89|10643.33|10643.33|0
1714122600000|2024-04-26 09:10:00|10662.37|10662.37|10657.53|10657.53|10667.68|10667.68|10655.9|10655.9|0
1714122900000|2024-04-26 09:15:00|10656.52|10656.52|10652.43|10652.43|10661.83|10661.83|10649.42|10649.42|0
1714123200000|2024-04-26 09:20:00|10654.26|10654.26|10668.91|10668.91|10668.91|10668.91|10652.43|10652.43|0
1714123500000|2024-04-26 09:25:00|10667.9|10667.9|10676.95|10676.95|10678.13|10678.13|10661.11|10661.11|0
1714123800000|2024-04-26 09:30:00|10676.79|10676.79|10685|10685|10687.95|10687.95|10676.79|10676.79|0
1714124100000|2024-04-26 09:35:00|10690.48|10690.48|10680.47|10680.47|10693.3|10693.3|10677.46|10677.46|0
1714124400000|2024-04-26 09:40:00|10679.47|10679.47|10676.09|10676.09|10683.57|10683.57|10675.08|10675.08|0
1714124700000|2024-04-26 09:45:00|10675.08|10675.08|10684.6|10684.6|10690.72|10690.72|10669.01|10669.01|0
1714125000000|2024-04-26 09:50:00|10685.6|10685.6|10686.19|10686.19|10690.13|10690.13|10679.29|10679.29|0
1714125300000|2024-04-26 09:55:00|10685.19|10685.19|10684.6|10684.6|10698.39|10698.39|10684.6|10684.6|0
1714125600000|2024-04-26 10:00:00|10683.59|10683.59|10693.5|10693.5|10693.5|10693.5|10681.75|10681.75|0
1714125900000|2024-04-26 10:05:00|10694.51|10694.51|10709.45|10709.45|10709.45|10709.45|10694.51|10694.51|0
1714126200000|2024-04-26 10:10:00|10710.08|10710.08|10705.59|10705.59|10712.53|10712.53|10703.67|10703.67|0
1714126500000|2024-04-26 10:15:00|10702.58|10702.58|10691.35|10691.35|10703.58|10703.58|10690.85|10690.85|0
1714126800000|2024-04-26 10:20:00|10693.17|10693.17|10693.27|10693.27|10700.13|10700.13|10693.17|10693.17|0
1714127100000|2024-04-26 10:25:00|10693.58|10693.58|10698.67|10698.67|10698.67|10698.67|10693.08|10693.08|0
1714127400000|2024-04-26 10:30:00|10698.38|10698.38|10696.3|10696.3|10702.53|10702.53|10695.23|10695.23|0
1714127700000|2024-04-26 10:35:00|10695.99|10695.99|10696.18|10696.18|10697.94|10697.94|10691.41|10691.41|0
1714128000000|2024-04-26 10:40:00|10698.01|10698.01|10692.67|10692.67|10704.3|10704.3|10692.67|10692.67|0
1714128300000|2024-04-26 10:45:00|10692.35|10692.35|10693.91|10693.91|10693.91|10693.91|10688.76|10688.76|0
1714128600000|2024-04-26 10:50:00|10695.74|10695.74|10688.76|10688.76|10697.56|10697.56|10688.76|10688.76|0
1714128900000|2024-04-26 10:55:00|10690.59|10690.59|10697.37|10697.37|10700.14|10700.14|10690.59|10690.59|0
1714129200000|2024-04-26 11:00:00|10699.2|10699.2|10706.56|10706.56|10706.78|10706.78|10696.88|10696.88|0
1714129500000|2024-04-26 11:05:00|10708.38|10708.38|10714.66|10714.66|10714.66|10714.66|10708.38|10708.38|0
1714129800000|2024-04-26 11:10:00|10712.65|10712.65|10712.51|10712.51|10715.48|10715.48|10712.51|10712.51|0
1714130100000|2024-04-26 11:15:00|10710.51|10710.51|10703.85|10703.85|10710.51|10710.51|10703.85|10703.85|0
1714130400000|2024-04-26 11:20:00|10703.53|10703.53|10707.08|10707.08|10710.33|10710.33|10703.53|10703.53|0
1714130700000|2024-04-26 11:25:00|10706.07|10706.07|10695.46|10695.46|10706.44|10706.44|10695.46|10695.46|0
1714131000000|2024-04-26 11:30:00|10693.45|10693.45|10696.78|10696.78|10696.78|10696.78|10689.13|10689.13|0
1714131300000|2024-04-26 11:35:00|10698.6|10698.6|10717.94|10717.94|10719.94|10719.94|10698.6|10698.6|0
1714131600000|2024-04-26 11:40:00|10715.93|10715.93|10714.93|10714.93|10716.94|10716.94|10713.93|10713.93|0
1714131900000|2024-04-26 11:45:00|10713.93|10713.93|10715.8|10715.8|10720.45|10720.45|10713.61|10713.61|0
1714132200000|2024-04-26 11:50:00|10714.8|10714.8|10715.5|10715.5|10717.62|10717.62|10712.53|10712.53|0
1714132500000|2024-04-26 11:55:00|10714.49|10714.49|10702.38|10702.38|10714.49|10714.49|10700.56|10700.56|0
1714132800000|2024-04-26 12:00:00|10701.38|10701.38|10709.11|10709.11|10711.12|10711.12|10699.55|10699.55|0
1714133100000|2024-04-26 12:05:00|10707.29|10707.29|10704.39|10704.39|10711.05|10711.05|10701.82|10701.82|0
1714133400000|2024-04-26 12:10:00|10703.39|10703.39|10707.98|10707.98|10708.3|10708.3|10700.32|10700.32|0
1714133700000|2024-04-26 12:15:00|10706.16|10706.16|10714.19|10714.19|10716.53|10716.53|10706.16|10706.16|0
1714134000000|2024-04-26 12:20:00|10714.36|10714.36|10712.02|10712.02|10716.76|10716.76|10711.1|10711.1|0
1714134300000|2024-04-26 12:25:00|10710.02|10710.02|10706.49|10706.49|10711.64|10711.64|10706.49|10706.49|0
1714134600000|2024-04-26 12:30:00|10709.95|10709.95|10719.48|10719.48|10730|10730|10709.95|10709.95|0
1714134900000|2024-04-26 12:35:00|10719.79|10719.79|10724.37|10724.37|10726.69|10726.69|10718.26|10718.26|0
1714135200000|2024-04-26 12:40:00|10724.68|10724.68|10718.28|10718.28|10725.69|10725.69|10711.93|10711.93|0
1714135500000|2024-04-26 12:45:00|10719.29|10719.29|10706.16|10706.16|10722.3|10722.3|10706.16|10706.16|0
1714135800000|2024-04-26 12:50:00|10706.48|10706.48|10707.75|10707.75|10710.49|10710.49|10701.58|10701.58|0
1714136100000|2024-04-26 12:55:00|10709.75|10709.75|10720.5|10720.5|10721.19|10721.19|10709.75|10709.75|0
1714136400000|2024-04-26 13:00:00|10721.51|10721.51|10725.34|10725.34|10726.98|10726.98|10720.5|10720.5|0
1714136700000|2024-04-26 13:05:00|10725.66|10725.66|10725.72|10725.72|10730.88|10730.88|10719.4|10719.4|0
1714137000000|2024-04-26 13:10:00|10725.09|10725.09|10729.69|10729.69|10730.69|10730.69|10718.43|10718.43|0
1714137300000|2024-04-26 13:15:00|10728.69|10728.69|10730.18|10730.18|10730.18|10730.18|10720.2|10720.2|0
1714137600000|2024-04-26 13:20:00|10729.93|10729.93|10728.85|10728.85|10731.81|10731.81|10726.84|10726.84|0
1714137900000|2024-04-26 13:25:00|10730.67|10730.67|10721.24|10721.24|10733.98|10733.98|10721.24|10721.24|0
1714138200000|2024-04-26 13:30:00|10723.06|10723.06|10732.57|10732.57|10736.97|10736.97|10719.33|10719.33|0
1714138500000|2024-04-26 13:35:00|10732.88|10732.88|10743.14|10743.14|10743.14|10743.14|10731.21|10731.21|0
1714138800000|2024-04-26 13:40:00|10745.15|10745.15|10761.83|10761.83|10761.83|10761.83|10745.15|10745.15|0
1714139100000|2024-04-26 13:45:00|10763.66|10763.66|10772.78|10772.78|10775.61|10775.61|10763.66|10763.66|0
1714139400000|2024-04-26 13:50:00|10773.78|10773.78|10786.9|10786.9|10786.9|10786.9|10773.78|10773.78|0
1714139700000|2024-04-26 13:55:00|10787.91|10787.91|10791.65|10791.65|10792.77|10792.77|10783.83|10783.83|0
1714140000000|2024-04-26 14:00:00|10789.82|10789.82|10811|10811|10812.08|10812.08|10788|10788|0
1714140300000|2024-04-26 14:05:00|10812.01|10812.01|10822.43|10822.43|10822.43|10822.43|10808.5|10808.5|0
1714140600000|2024-04-26 14:10:00|10822.74|10822.74|10812.15|10812.15|10822.74|10822.74|10812.15|10812.15|0
1714140900000|2024-04-26 14:15:00|10810.33|10810.33|10821.26|10821.26|10823.95|10823.95|10810.33|10810.33|0
1714141200000|2024-04-26 14:20:00|10821.14|10821.14|10820.32|10820.32|10822.32|10822.32|10809.46|10809.46|0
1714141500000|2024-04-26 14:25:00|10820|10820|10811.68|10811.68|10820|10820|10809.97|10809.97|0
1714141800000|2024-04-26 14:30:00|10810.77|10810.77|10828.71|10828.71|10830.71|10830.71|10810.77|10810.77|0
1714142100000|2024-04-26 14:35:00|10830.71|10830.71|10837.05|10837.05|10837.05|10837.05|10830.52|10830.52|0
1714142400000|2024-04-26 14:40:00|10840.05|10840.05|10827.51|10827.51|10840.05|10840.05|10827.51|10827.51|0
1714142700000|2024-04-26 14:45:00|10825.68|10825.68|10832.64|10832.64|10836.92|10836.92|10825.68|10825.68|0
1714143000000|2024-04-26 14:50:00|10832.33|10832.33|10826.93|10826.93|10832.33|10832.33|10814.23|10814.23|0
1714143300000|2024-04-26 14:55:00|10826.61|10826.61|10836.48|10836.48|10843.47|10843.47|10826.61|10826.61|0
1714143600000|2024-04-26 15:00:00|10837.48|10837.48|10847.45|10847.45|10852.4|10852.4|10836.66|10836.66|0
1714143900000|2024-04-26 15:05:00|10849.27|10849.27|10852.24|10852.24|10857.37|10857.37|10849.27|10849.27|0
1714144200000|2024-04-26 15:10:00|10853.24|10853.24|10849.41|10849.41|10860.41|10860.41|10845.76|10845.76|0
1714144500000|2024-04-26 15:15:00|10848.81|10848.81|10845.24|10845.24|10849.13|10849.13|10842.72|10842.72|0
1714144800000|2024-04-26 15:20:00|10845.56|10845.56|10839.84|10839.84|10845.56|10845.56|10832.4|10832.4|0
1714145100000|2024-04-26 15:25:00|10840.16|10840.16|10851.56|10851.56|10854.81|10854.81|10839.84|10839.84|0
1714374900000|2024-04-29 07:15:00|10899.95|10899.95|10883.97|10883.97|10907.25|10907.25|10871.78|10871.78|0
1714375200000|2024-04-29 07:20:00|10883.77|10883.77|10882.02|10882.02|10883.77|10883.77|10870.12|10870.12|0
1714375500000|2024-04-29 07:25:00|10880.2|10880.2|10894.95|10894.95|10896.13|10896.13|10878.37|10878.37|0
1714375800000|2024-04-29 07:30:00|10895.95|10895.95|10887.47|10887.47|10899.49|10899.49|10887.35|10887.35|0
1714376100000|2024-04-29 07:35:00|10888.47|10888.47|10886.83|10886.83|10891.3|10891.3|10874.47|10874.47|0
1714376400000|2024-04-29 07:40:00|10887|10887|10905.12|10905.12|10906.98|10906.98|10887|10887|0
1714376700000|2024-04-29 07:45:00|10905.42|10905.42|10906.84|10906.84|10910.85|10910.85|10900.41|10900.41|0
1714377000000|2024-04-29 07:50:00|10906.96|10906.96|10916.2|10916.2|10916.52|10916.52|10906.84|10906.84|0
1714377300000|2024-04-29 07:55:00|10913.88|10913.88|10899.63|10899.63|10913.88|10913.88|10893.15|10893.15|0
1714377600000|2024-04-29 08:00:00|10901.45|10901.45|10890.86|10890.86|10902.4|10902.4|10890.86|10890.86|0
1714377900000|2024-04-29 08:05:00|10892.69|10892.69|10909.98|10909.98|10912.3|10912.3|10892.69|10892.69|0
1714378200000|2024-04-29 08:10:00|10911.8|10911.8|10898.86|10898.86|10911.8|10911.8|10895.2|10895.2|0
1714378500000|2024-04-29 08:15:00|10895.85|10895.85|10892.07|10892.07|10895.85|10895.85|10886.06|10886.06|0
1714378800000|2024-04-29 08:20:00|10889.07|10889.07|10895.22|10895.22|10895.4|10895.4|10886.74|10886.74|0
1714379100000|2024-04-29 08:25:00|10894.21|10894.21|10888.9|10888.9|10895.38|10895.38|10888.9|10888.9|0
1714379400000|2024-04-29 08:30:00|10890.73|10890.73|10893.55|10893.55|10900.04|10900.04|10890.73|10890.73|0
1714379700000|2024-04-29 08:35:00|10891.55|10891.55|10891.18|10891.18|10891.55|10891.55|10883.64|10883.64|0
1714380000000|2024-04-29 08:40:00|10890.86|10890.86|10882.79|10882.79|10893.18|10893.18|10874.01|10874.01|0
1714380300000|2024-04-29 08:45:00|10884.61|10884.61|10861.23|10861.23|10884.61|10884.61|10861.23|10861.23|0
1714380600000|2024-04-29 08:50:00|10861.6|10861.6|10866.29|10866.29|10866.29|10866.29|10858.41|10858.41|0
1714380900000|2024-04-29 08:55:00|10864.47|10864.47|10854.94|10854.94|10864.47|10864.47|10853.19|10853.19|0
1714381200000|2024-04-29 09:00:00|10854.32|10854.32|10867.96|10867.96|10867.96|10867.96|10854.32|10854.32|0
1714381500000|2024-04-29 09:05:00|10866.95|10866.95|10864.44|10864.44|10867.45|10867.45|10859.6|10859.6|0
1714381800000|2024-04-29 09:10:00|10864.12|10864.12|10866.53|10866.53|10868.46|10868.46|10859.44|10859.44|0
1714382100000|2024-04-29 09:15:00|10867.53|10867.53|10857.05|10857.05|10868.53|10868.53|10857.05|10857.05|0
1714382400000|2024-04-29 09:20:00|10855.05|10855.05|10859.95|10859.95|10861.96|10861.96|10851.97|10851.97|0
1714382700000|2024-04-29 09:25:00|10860.28|10860.28|10852.34|10852.34|10861.92|10861.92|10849.51|10849.51|0
1714383000000|2024-04-29 09:30:00|10857.82|10857.82|10847.75|10847.75|10857.82|10857.82|10847.75|10847.75|0
1714383300000|2024-04-29 09:35:00|10848.75|10848.75|10847.82|10847.82|10852.4|10852.4|10846.95|10846.95|0
1714383600000|2024-04-29 09:40:00|10846.82|10846.82|10849.37|10849.37|10849.83|10849.83|10843.81|10843.81|0
1714383900000|2024-04-29 09:45:00|10849.5|10849.5|10842|10842|10851.13|10851.13|10840.17|10840.17|0
1714384200000|2024-04-29 09:50:00|10840.17|10840.17|10828.86|10828.86|10842|10842|10821.88|10821.88|0
1714384500000|2024-04-29 09:55:00|10827.03|10827.03|10827.36|10827.36|10827.36|10827.36|10816.69|10816.69|0
1714384800000|2024-04-29 10:00:00|10825.36|10825.36|10833.91|10833.91|10834.42|10834.42|10822.29|10822.29|0
1714385100000|2024-04-29 10:05:00|10835.74|10835.74|10832.55|10832.55|10835.74|10835.74|10826.07|10826.07|0
1714385400000|2024-04-29 10:10:00|10833.55|10833.55|10828.69|10828.69|10836.56|10836.56|10828.69|10828.69|0
1714385700000|2024-04-29 10:15:00|10828.37|10828.37|10830.74|10830.74|10831.24|10831.24|10826.55|10826.55|0
1714386000000|2024-04-29 10:20:00|10834.75|10834.75|10842.4|10842.4|10842.4|10842.4|10828.73|10828.73|0
1714386300000|2024-04-29 10:25:00|10840.4|10840.4|10841.47|10841.47|10847.99|10847.99|10840.4|10840.4|0
1714386600000|2024-04-29 10:30:00|10842.47|10842.47|10843.32|10843.32|10844.64|10844.64|10840.96|10840.96|0
1714386900000|2024-04-29 10:35:00|10843.01|10843.01|10845.32|10845.32|10846.84|10846.84|10843.01|10843.01|0
1714387200000|2024-04-29 10:40:00|10847.14|10847.14|10844.6|10844.6|10847.69|10847.69|10838.2|10838.2|0
1714387500000|2024-04-29 10:45:00|10842.78|10842.78|10840.62|10840.62|10842.78|10842.78|10834.29|10834.29|0
1714387800000|2024-04-29 10:50:00|10838.62|10838.62|10842.89|10842.89|10847.23|10847.23|10838.62|10838.62|0
1714388100000|2024-04-29 10:55:00|10842.72|10842.72|10839.67|10839.67|10842.85|10842.85|10836.68|10836.68|0
1714388400000|2024-04-29 11:00:00|10839.36|10839.36|10833.1|10833.1|10839.36|10839.36|10831.78|10831.78|0
1714388700000|2024-04-29 11:05:00|10831.09|10831.09|10824.61|10824.61|10831.09|10831.09|10817.84|10817.84|0
1714389000000|2024-04-29 11:10:00|10825.61|10825.61|10828.52|10828.52|10831.35|10831.35|10823.54|10823.54|0
1714389300000|2024-04-29 11:15:00|10829.52|10829.52|10835.99|10835.99|10835.99|10835.99|10829.52|10829.52|0
1714389600000|2024-04-29 11:20:00|10836.99|10836.99|10836.11|10836.11|10839.12|10839.12|10833.97|10833.97|0
1714389900000|2024-04-29 11:25:00|10837.94|10837.94|10846.06|10846.06|10847.48|10847.48|10837.81|10837.81|0
1714390200000|2024-04-29 11:30:00|10845.05|10845.05|10847.57|10847.57|10852.89|10852.89|10843.74|10843.74|0
1714390500000|2024-04-29 11:35:00|10847.25|10847.25|10843.82|10843.82|10850.25|10850.25|10841.52|10841.52|0
1714390800000|2024-04-29 11:40:00|10844.14|10844.14|10842.34|10842.34|10846.83|10846.83|10842.34|10842.34|0
1714391100000|2024-04-29 11:45:00|10845.99|10845.99|10846.53|10846.53|10846.53|10846.53|10839.38|10839.38|0
1714391400000|2024-04-29 11:50:00|10844.7|10844.7|10843.37|10843.37|10845.53|10845.53|10839.42|10839.42|0
1714391700000|2024-04-29 11:55:00|10839.72|10839.72|10833.87|10833.87|10841.55|10841.55|10828.53|10828.53|0
1714392000000|2024-04-29 12:00:00|10832.87|10832.87|10830.54|10830.54|10837.71|10837.71|10826.26|10826.26|0
1714392300000|2024-04-29 12:05:00|10828.53|10828.53|10831.54|10831.54|10833.36|10833.36|10828.53|10828.53|0
1714392600000|2024-04-29 12:10:00|10831.44|10831.44|10827.11|10827.11|10832.2|10832.2|10822.89|10822.89|0
1714392900000|2024-04-29 12:15:00|10828.93|10828.93|10816.75|10816.75|10829.62|10829.62|10816.44|10816.44|0
1714393200000|2024-04-29 12:20:00|10814.75|10814.75|10823.31|10823.31|10823.31|10823.31|10814.75|10814.75|0
1714393500000|2024-04-29 12:25:00|10821.31|10821.31|10816.62|10816.62|10822.28|10822.28|10816.62|10816.62|0
1714393800000|2024-04-29 12:30:00|10818.45|10818.45|10822.05|10822.05|10823.42|10823.42|10818.45|10818.45|0
1714394100000|2024-04-29 12:35:00|10820.22|10820.22|10816.55|10816.55|10820.22|10820.22|10811.9|10811.9|0
1714394400000|2024-04-29 12:40:00|10815.55|10815.55|10811.02|10811.02|10817.18|10817.18|10809.21|10809.21|0
1714394700000|2024-04-29 12:45:00|10811.18|10811.18|10812.17|10812.17|10812.17|10812.17|10809.85|10809.85|0
1714395000000|2024-04-29 12:50:00|10815.82|10815.82|10805.61|10805.61|10815.82|10815.82|10805.61|10805.61|0
1714395300000|2024-04-29 12:55:00|10803.79|10803.79|10816.11|10816.11|10818.25|10818.25|10803.79|10803.79|0
1714395600000|2024-04-29 13:00:00|10814.1|10814.1|10819.76|10819.76|10819.76|10819.76|10809.96|10809.96|0
1714395900000|2024-04-29 13:05:00|10819.45|10819.45|10823.33|10823.33|10826.48|10826.48|10817.3|10817.3|0
1714396200000|2024-04-29 13:10:00|10825.16|10825.16|10822.33|10822.33|10826.16|10826.16|10822.33|10822.33|0
1714396500000|2024-04-29 13:15:00|10822.58|10822.58|10828.36|10828.36|10828.81|10828.81|10821.11|10821.11|0
1714396800000|2024-04-29 13:20:00|10827.35|10827.35|10823.85|10823.85|10828.27|10828.27|10823.85|10823.85|0
1714397100000|2024-04-29 13:25:00|10824.16|10824.16|10822.98|10822.98|10826.75|10826.75|10821.98|10821.98|0
1714397400000|2024-04-29 13:30:00|10823.98|10823.98|10820.74|10820.74|10827.95|10827.95|10815.93|10815.93|0
1714397700000|2024-04-29 13:35:00|10819.74|10819.74|10811.48|10811.48|10822.38|10822.38|10811.48|10811.48|0
1714398000000|2024-04-29 13:40:00|10809.65|10809.65|10797.86|10797.86|10811.82|10811.82|10797.86|10797.86|0
1714398300000|2024-04-29 13:45:00|10796.86|10796.86|10811.22|10811.22|10811.22|10811.22|10796.86|10796.86|0
1714398600000|2024-04-29 13:50:00|10811.1|10811.1|10800.1|10800.1|10819.84|10819.84|10800.1|10800.1|0
1714398900000|2024-04-29 13:55:00|10801.92|10801.92|10821.86|10821.86|10829.71|10829.71|10800.92|10800.92|0
1714399200000|2024-04-29 14:00:00|10823.69|10823.69|10822.93|10822.93|10836.98|10836.98|10820.34|10820.34|0
1714399500000|2024-04-29 14:05:00|10821.1|10821.1|10831.24|10831.24|10833.24|10833.24|10815.6|10815.6|0
1714399800000|2024-04-29 14:10:00|10829.41|10829.41|10826.73|10826.73|10831.58|10831.58|10824.59|10824.59|0
1714400100000|2024-04-29 14:15:00|10827.73|10827.73|10849.66|10849.66|10849.66|10849.66|10827.73|10827.73|0
1714400400000|2024-04-29 14:20:00|10850.66|10850.66|10856.23|10856.23|10856.86|10856.86|10847.66|10847.66|0
1714400700000|2024-04-29 14:25:00|10857.23|10857.23|10828.98|10828.98|10857.23|10857.23|10824.64|10824.64|0
1714401000000|2024-04-29 14:30:00|10829.61|10829.61|10839.92|10839.92|10846.52|10846.52|10829.61|10829.61|0
1714401300000|2024-04-29 14:35:00|10840.04|10840.04|10841.57|10841.57|10846.15|10846.15|10835.86|10835.86|0
1714401600000|2024-04-29 14:40:00|10841.26|10841.26|10839.78|10839.78|10841.46|10841.46|10829.64|10829.64|0
1714401900000|2024-04-29 14:45:00|10841.61|10841.61|10846.08|10846.08|10848.09|10848.09|10839.78|10839.78|0
1714402200000|2024-04-29 14:50:00|10845.84|10845.84|10854.43|10854.43|10856.06|10856.06|10844.01|10844.01|0
1714402500000|2024-04-29 14:55:00|10856.25|10856.25|10863.27|10863.27|10866.08|10866.08|10856.25|10856.25|0
1714402800000|2024-04-29 15:00:00|10861.26|10861.26|10859.8|10859.8|10861.59|10861.59|10853.79|10853.79|0
1714403100000|2024-04-29 15:05:00|10857.79|10857.79|10853.55|10853.55|10857.79|10857.79|10848.04|10848.04|0
1714403400000|2024-04-29 15:10:00|10852.55|10852.55|10854.18|10854.18|10856.69|10856.69|10851.86|10851.86|0
1714403700000|2024-04-29 15:15:00|10856|10856|10862.34|10862.34|10862.47|10862.47|10854.24|10854.24|0
1714404000000|2024-04-29 15:20:00|10863.35|10863.35|10857.62|10857.62|10864.35|10864.35|10854.43|10854.43|0
1714404300000|2024-04-29 15:25:00|10856.62|10856.62|10853.47|10853.47|10860.76|10860.76|10853.14|10853.14|0
1714461300000|2024-04-30 07:15:00|10887.81|10887.81|10882.45|10882.45|10893.83|10893.83|10876.79|10876.79|0
1714461600000|2024-04-30 07:20:00|10878.62|10878.62|10858.55|10858.55|10878.62|10878.62|10858.55|10858.55|0
1714461900000|2024-04-30 07:25:00|10858.18|10858.18|10858.67|10858.67|10859.18|10859.18|10850.69|10850.69|0
1714462200000|2024-04-30 07:30:00|10861.31|10861.31|10861.87|10861.87|10866.53|10866.53|10855.54|10855.54|0
1714462500000|2024-04-30 07:35:00|10860.87|10860.87|10846.05|10846.05|10860.87|10860.87|10846.05|10846.05|0
1714462800000|2024-04-30 07:40:00|10844.05|10844.05|10856.56|10856.56|10856.75|10856.75|10842.22|10842.22|0
1714463100000|2024-04-30 07:45:00|10856.24|10856.24|10848.59|10848.59|10856.24|10856.24|10847.78|10847.78|0
1714463400000|2024-04-30 07:50:00|10848.91|10848.91|10824.6|10824.6|10848.91|10848.91|10824.6|10824.6|0
1714463700000|2024-04-30 07:55:00|10823.34|10823.34|10831.5|10831.5|10831.5|10831.5|10822.34|10822.34|0
1714464000000|2024-04-30 08:00:00|10834.13|10834.13|10844.29|10844.29|10844.94|10844.94|10834.13|10834.13|0
1714464300000|2024-04-30 08:05:00|10845.3|10845.3|10859.66|10859.66|10859.66|10859.66|10843.46|10843.46|0
1714464600000|2024-04-30 08:10:00|10858.98|10858.98|10852.91|10852.91|10863.63|10863.63|10849.68|10849.68|0
1714464900000|2024-04-30 08:15:00|10850.9|10850.9|10835.44|10835.44|10856.15|10856.15|10835.44|10835.44|0
1714465200000|2024-04-30 08:20:00|10836.44|10836.44|10827.47|10827.47|10836.44|10836.44|10827.47|10827.47|0
1714465500000|2024-04-30 08:25:00|10826.47|10826.47|10807.95|10807.95|10826.8|10826.8|10807.95|10807.95|0
1714465800000|2024-04-30 08:30:00|10807.65|10807.65|10807.93|10807.93|10816.42|10816.42|10807.65|10807.65|0
1714466100000|2024-04-30 08:35:00|10810.94|10810.94|10803.32|10803.32|10812.95|10812.95|10803.32|10803.32|0
1714466400000|2024-04-30 08:40:00|10804.33|10804.33|10802.3|10802.3|10806.45|10806.45|10799.11|10799.11|0
1714466700000|2024-04-30 08:45:00|10801.29|10801.29|10787.24|10787.24|10801.61|10801.61|10787.24|10787.24|0
1714467000000|2024-04-30 08:50:00|10788.56|10788.56|10794.29|10794.29|10798.94|10798.94|10786.98|10786.98|0
1714467300000|2024-04-30 08:55:00|10792.28|10792.28|10791.64|10791.64|10799.13|10799.13|10790.14|10790.14|0
1714467600000|2024-04-30 09:00:00|10789.63|10789.63|10791.85|10791.85|10792.85|10792.85|10783.34|10783.34|0
1714467900000|2024-04-30 09:05:00|10789.85|10789.85|10790.79|10790.79|10796.63|10796.63|10786.82|10786.82|0
1714468200000|2024-04-30 09:10:00|10788.97|10788.97|10791.71|10791.71|10791.71|10791.71|10782.1|10782.1|0
1714468500000|2024-04-30 09:15:00|10792.34|10792.34|10801.81|10801.81|10802.4|10802.4|10792.34|10792.34|0
1714468800000|2024-04-30 09:20:00|10800.81|10800.81|10801.54|10801.54|10802.82|10802.82|10793.72|10793.72|0
1714469100000|2024-04-30 09:25:00|10803.36|10803.36|10795.25|10795.25|10803.36|10803.36|10795.25|10795.25|0
1714469400000|2024-04-30 09:30:00|10793.24|10793.24|10783.15|10783.15|10800.55|10800.55|10783.15|10783.15|0
1714469700000|2024-04-30 09:35:00|10782.15|10782.15|10780.45|10780.45|10782.27|10782.27|10777.99|10777.99|0
1714470000000|2024-04-30 09:40:00|10781.45|10781.45|10781.1|10781.1|10788.34|10788.34|10781.1|10781.1|0
1714470300000|2024-04-30 09:45:00|10779.27|10779.27|10772.09|10772.09|10782.23|10782.23|10772.09|10772.09|0
1714470600000|2024-04-30 09:50:00|10772.42|10772.42|10764.94|10764.94|10777.63|10777.63|10763.11|10763.11|0
1714470900000|2024-04-30 09:55:00|10765.25|10765.25|10769.69|10769.69|10774.23|10774.23|10763.59|10763.59|0
1714471200000|2024-04-30 10:00:00|10768.68|10768.68|10760.75|10760.75|10770.14|10770.14|10757|10757|0
1714471500000|2024-04-30 10:05:00|10758.74|10758.74|10770.94|10770.94|10770.94|10770.94|10756.92|10756.92|0
1714471800000|2024-04-30 10:10:00|10772.94|10772.94|10767.33|10767.33|10775.7|10775.7|10763.99|10763.99|0
1714472100000|2024-04-30 10:15:00|10767.64|10767.64|10774.48|10774.48|10774.48|10774.48|10765.82|10765.82|0
1714472400000|2024-04-30 10:20:00|10772.66|10772.66|10778.12|10778.12|10778.12|10778.12|10768.83|10768.83|0
1714472700000|2024-04-30 10:25:00|10777.82|10777.82|10762.18|10762.18|10777.82|10777.82|10762.18|10762.18|0
1714473000000|2024-04-30 10:30:00|10762.5|10762.5|10765.14|10765.14|10766.96|10766.96|10760.55|10760.55|0
1714473300000|2024-04-30 10:35:00|10766.96|10766.96|10773.81|10773.81|10773.81|10773.81|10762.43|10762.43|0
1714473600000|2024-04-30 10:40:00|10774.82|10774.82|10772.48|10772.48|10774.82|10774.82|10770.48|10770.48|0
1714473900000|2024-04-30 10:45:00|10771.88|10771.88|10782.31|10782.31|10786.21|10786.21|10771.88|10771.88|0
1714474200000|2024-04-30 10:50:00|10784.32|10784.32|10776.91|10776.91|10788.47|10788.47|10775.08|10775.08|0
1714474500000|2024-04-30 10:55:00|10777.91|10777.91|10774.08|10774.08|10777.91|10777.91|10772.07|10772.07|0
1714474800000|2024-04-30 11:00:00|10774.39|10774.39|10792.45|10792.45|10792.45|10792.45|10774.27|10774.27|0
1714475100000|2024-04-30 11:05:00|10788.8|10788.8|10783.74|10783.74|10788.8|10788.8|10783.74|10783.74|0
1714475400000|2024-04-30 11:10:00|10781.91|10781.91|10771.27|10771.27|10781.91|10781.91|10770.27|10770.27|0
1714475700000|2024-04-30 11:15:00|10772.28|10772.28|10784.54|10784.54|10784.54|10784.54|10771.27|10771.27|0
1714476000000|2024-04-30 11:20:00|10784.23|10784.23|10788.74|10788.74|10788.74|10788.74|10779.57|10779.57|0
1714476300000|2024-04-30 11:25:00|10792.39|10792.39|10789.12|10789.12|10794.39|10794.39|10789.12|10789.12|0
1714476600000|2024-04-30 11:30:00|10790.12|10790.12|10785.86|10785.86|10792.13|10792.13|10780.36|10780.36|0
1714476900000|2024-04-30 11:35:00|10784.03|10784.03|10783.86|10783.86|10785.87|10785.87|10781.59|10781.59|0
1714477200000|2024-04-30 11:40:00|10784.87|10784.87|10783.65|10783.65|10785.23|10785.23|10779.31|10779.31|0
1714477500000|2024-04-30 11:45:00|10783.52|10783.52|10777.92|10777.92|10790.13|10790.13|10777.04|10777.04|0
1714477800000|2024-04-30 11:50:00|10777.61|10777.61|10778.84|10778.84|10783.27|10783.27|10773.94|10773.94|0
1714478100000|2024-04-30 11:55:00|10777.83|10777.83|10779.88|10779.88|10782.22|10782.22|10773.92|10773.92|0
1714478400000|2024-04-30 12:00:00|10781.7|10781.7|10772.49|10772.49|10786.05|10786.05|10772.49|10772.49|0
1714478700000|2024-04-30 12:05:00|10771.49|10771.49|10768.98|10768.98|10772.49|10772.49|10767.53|10767.53|0
1714479000000|2024-04-30 12:10:00|10767.16|10767.16|10774.84|10774.84|10777.48|10777.48|10767.16|10767.16|0
1714479300000|2024-04-30 12:15:00|10775.84|10775.84|10782.43|10782.43|10782.43|10782.43|10774.84|10774.84|0
1714479600000|2024-04-30 12:20:00|10782.11|10782.11|10798.52|10798.52|10798.52|10798.52|10782.11|10782.11|0
1714479900000|2024-04-30 12:25:00|10796.69|10796.69|10777.3|10777.3|10796.69|10796.69|10777.3|10777.3|0
1714480200000|2024-04-30 12:30:00|10776.98|10776.98|10769.81|10769.81|10777.44|10777.44|10766.53|10766.53|0
1714480500000|2024-04-30 12:35:00|10770.82|10770.82|10777.52|10777.52|10780.85|10780.85|10770.82|10770.82|0
1714480800000|2024-04-30 12:40:00|10773.86|10773.86|10768.71|10768.71|10773.86|10773.86|10766.23|10766.23|0
1714481100000|2024-04-30 12:45:00|10769.34|10769.34|10777.96|10777.96|10777.96|10777.96|10769.34|10769.34|0
1714481400000|2024-04-30 12:50:00|10776.96|10776.96|10785.78|10785.78|10788.93|10788.93|10774.13|10774.13|0
1714481700000|2024-04-30 12:55:00|10785.66|10785.66|10764.4|10764.4|10785.66|10785.66|10764.4|10764.4|0
1714482000000|2024-04-30 13:00:00|10763.39|10763.39|10748.98|10748.98|10763.39|10763.39|10748.98|10748.98|0
1714482300000|2024-04-30 13:05:00|10746.98|10746.98|10751.88|10751.88|10756.52|10756.52|10746.98|10746.98|0
1714482600000|2024-04-30 13:10:00|10752.18|10752.18|10750.34|10750.34|10753.18|10753.18|10748.51|10748.51|0
1714482900000|2024-04-30 13:15:00|10750.64|10750.64|10756.94|10756.94|10756.94|10756.94|10748.63|10748.63|0
1714483200000|2024-04-30 13:20:00|10755.94|10755.94|10755.24|10755.24|10757.89|10757.89|10752.41|10752.41|0
1714483500000|2024-04-30 13:25:00|10754.23|10754.23|10755.43|10755.43|10755.43|10755.43|10751.41|10751.41|0
1714483800000|2024-04-30 13:30:00|10753.42|10753.42|10762.72|10762.72|10765.05|10765.05|10743.09|10743.09|0
1714484100000|2024-04-30 13:35:00|10763.72|10763.72|10789.19|10789.19|10791.01|10791.01|10762.72|10762.72|0
1714484400000|2024-04-30 13:40:00|10788.87|10788.87|10787.35|10787.35|10793.14|10793.14|10784.22|10784.22|0
1714484700000|2024-04-30 13:45:00|10785.52|10785.52|10791.26|10791.26|10794.14|10794.14|10782.51|10782.51|0
1714485000000|2024-04-30 13:50:00|10789.43|10789.43|10799.81|10799.81|10803.8|10803.8|10787.43|10787.43|0
1714485300000|2024-04-30 13:55:00|10797.81|10797.81|10794.09|10794.09|10806.6|10806.6|10792.17|10792.17|0
1714485600000|2024-04-30 14:00:00|10794.72|10794.72|10804.1|10804.1|10811.75|10811.75|10790.4|10790.4|0
1714485900000|2024-04-30 14:05:00|10807.75|10807.75|10813.76|10813.76|10819.5|10819.5|10802.92|10802.92|0
1714486200000|2024-04-30 14:10:00|10811.94|10811.94|10800.2|10800.2|10814.76|10814.76|10799.06|10799.06|0
1714486500000|2024-04-30 14:15:00|10798.37|10798.37|10794.84|10794.84|10799.54|10799.54|10789.36|10789.36|0
1714486800000|2024-04-30 14:20:00|10793.01|10793.01|10790.76|10790.76|10801.18|10801.18|10787.11|10787.11|0
1714487100000|2024-04-30 14:25:00|10792.59|10792.59|10778.96|10778.96|10794.73|10794.73|10778.96|10778.96|0
1714487400000|2024-04-30 14:30:00|10778.64|10778.64|10757.8|10757.8|10778.64|10778.64|10754.97|10754.97|0
1714487700000|2024-04-30 14:35:00|10757.48|10757.48|10760.28|10760.28|10760.63|10760.63|10753.65|10753.65|0
1714488000000|2024-04-30 14:40:00|10758.27|10758.27|10760.53|10760.53|10768.45|10768.45|10756.15|10756.15|0
1714488300000|2024-04-30 14:45:00|10761.53|10761.53|10764.14|10764.14|10768.01|10768.01|10755.02|10755.02|0
1714488600000|2024-04-30 14:50:00|10763.82|10763.82|10762.74|10762.74|10769.16|10769.16|10758.61|10758.61|0
1714488900000|2024-04-30 14:55:00|10763.75|10763.75|10763.24|10763.24|10766.13|10766.13|10756.97|10756.97|0
1714489200000|2024-04-30 15:00:00|10762.24|10762.24|10752.88|10752.88|10767.71|10767.71|10747.91|10747.91|0
1714489500000|2024-04-30 15:05:00|10755.89|10755.89|10735.75|10735.75|10756.89|10756.89|10735.75|10735.75|0
1714489800000|2024-04-30 15:10:00|10737.57|10737.57|10729.91|10729.91|10747.44|10747.44|10724.39|10724.39|0
1714490100000|2024-04-30 15:15:00|10729.59|10729.59|10739.75|10739.75|10743.76|10743.76|10729.59|10729.59|0
1714490400000|2024-04-30 15:20:00|10738.75|10738.75|10739.96|10739.96|10744.77|10744.77|10735.18|10735.18|0
1714490700000|2024-04-30 15:25:00|10740.96|10740.96|10746.53|10746.53|10747.13|10747.13|10738.97|10738.97|0
1714547700000|2024-05-01 07:15:00|10714.4|10714.4|10710.62|10710.62|10724.32|10724.32|10709.93|10709.93|0
1714548000000|2024-05-01 07:20:00|10708.61|10708.61|10728.66|10728.66|10739.51|10739.51|10708.61|10708.61|0
1714548300000|2024-05-01 07:25:00|10729.56|10729.56|10741.32|10741.32|10741.32|10741.32|10722.23|10722.23|0
1714548600000|2024-05-01 07:30:00|10742.32|10742.32|10762.17|10762.17|10762.17|10762.17|10742.32|10742.32|0
1714548900000|2024-05-01 07:35:00|10763.99|10763.99|10732.87|10732.87|10765.82|10765.82|10732.87|10732.87|0
1714549200000|2024-05-01 07:40:00|10740.89|10740.89|10736.69|10736.69|10741.84|10741.84|10732.86|10732.86|0
1714549500000|2024-05-01 07:45:00|10738.52|10738.52|10735.91|10735.91|10741.7|10741.7|10735.28|10735.28|0
1714549800000|2024-05-01 07:50:00|10737.91|10737.91|10744.82|10744.82|10744.82|10744.82|10736.09|10736.09|0
1714550100000|2024-05-01 07:55:00|10745.45|10745.45|10746.41|10746.41|10750.22|10750.22|10745.45|10745.45|0
1714550400000|2024-05-01 08:00:00|10750.07|10750.07|10755.04|10755.04|10759.26|10759.26|10748.24|10748.24|0
1714550700000|2024-05-01 08:05:00|10753.22|10753.22|10754.66|10754.66|10754.66|10754.66|10746.79|10746.79|0
1714551000000|2024-05-01 08:10:00|10757.67|10757.67|10769.88|10769.88|10776.36|10776.36|10757.67|10757.67|0
1714551300000|2024-05-01 08:15:00|10768.05|10768.05|10759.26|10759.26|10769.88|10769.88|10754.24|10754.24|0
1714551600000|2024-05-01 08:20:00|10760.27|10760.27|10758.6|10758.6|10773.24|10773.24|10758.6|10758.6|0
1714551900000|2024-05-01 08:25:00|10754.59|10754.59|10758.61|10758.61|10760.43|10760.43|10753.59|10753.59|0
1714552200000|2024-05-01 08:30:00|10757.6|10757.6|10763.63|10763.63|10764.82|10764.82|10757.6|10757.6|0
1714552500000|2024-05-01 08:35:00|10759.97|10759.97|10752.16|10752.16|10759.97|10759.97|10750.51|10750.51|0
1714552800000|2024-05-01 08:40:00|10752|10752|10757.14|10757.14|10757.14|10757.14|10752|10752|0
1714553100000|2024-05-01 08:45:00|10755.31|10755.31|10765.42|10765.42|10765.42|10765.42|10753.3|10753.3|0
1714553400000|2024-05-01 08:50:00|10765.73|10765.73|10771.1|10771.1|10771.1|10771.1|10765.73|10765.73|0
1714553700000|2024-05-01 08:55:00|10772.1|10772.1|10773.33|10773.33|10773.96|10773.96|10767.26|10767.26|0
1714554000000|2024-05-01 09:00:00|10774.33|10774.33|10780.45|10780.45|10783.35|10783.35|10773.33|10773.33|0
1714554300000|2024-05-01 09:05:00|10780.21|10780.21|10771.86|10771.86|10780.21|10780.21|10770.86|10770.86|0
1714554600000|2024-05-01 09:10:00|10771.23|10771.23|10778.89|10778.89|10782.21|10782.21|10766.59|10766.59|0
1714554900000|2024-05-01 09:15:00|10779.21|10779.21|10777.76|10777.76|10779.21|10779.21|10775.19|10775.19|0
1714555200000|2024-05-01 09:20:00|10777.45|10777.45|10774.37|10774.37|10777.45|10777.45|10772.62|10772.62|0
1714555500000|2024-05-01 09:25:00|10772.55|10772.55|10766.7|10766.7|10774.86|10774.86|10766.7|10766.7|0
1714555800000|2024-05-01 09:30:00|10765.7|10765.7|10768.47|10768.47|10768.47|10768.47|10765.7|10765.7|0
1714556100000|2024-05-01 09:35:00|10768.27|10768.27|10759.27|10759.27|10768.27|10768.27|10758.95|10758.95|0
1714556400000|2024-05-01 09:40:00|10758.67|10758.67|10750.26|10750.26|10763.83|10763.83|10747.26|10747.26|0
1714556700000|2024-05-01 09:45:00|10751.27|10751.27|10757.05|10757.05|10757.07|10757.07|10751.27|10751.27|0
1714557000000|2024-05-01 09:50:00|10756.05|10756.05|10747.04|10747.04|10756.05|10756.05|10743.7|10743.7|0
1714557300000|2024-05-01 09:55:00|10748.04|10748.04|10759.9|10759.9|10759.9|10759.9|10748.04|10748.04|0
1714557600000|2024-05-01 10:00:00|10758.89|10758.89|10757.89|10757.89|10760.9|10760.9|10757.89|10757.89|0
1714557900000|2024-05-01 10:05:00|10762.37|10762.37|10759.84|10759.84|10762.67|10762.67|10759.84|10759.84|0
1714558200000|2024-05-01 10:10:00|10762.85|10762.85|10765.44|10765.44|10766.32|10766.32|10757.83|10757.83|0
1714558500000|2024-05-01 10:15:00|10769.45|10769.45|10765.1|10765.1|10774.28|10774.28|10765.1|10765.1|0
1714558800000|2024-05-01 10:20:00|10764.97|10764.97|10767.96|10767.96|10769.78|10769.78|10763.97|10763.97|0
1714559100000|2024-05-01 10:25:00|10769.97|10769.97|10768.85|10768.85|10770.97|10770.97|10762.83|10762.83|0
1714559400000|2024-05-01 10:30:00|10767.85|10767.85|10777.16|10777.16|10777.16|10777.16|10767.67|10767.67|0
1714559700000|2024-05-01 10:35:00|10778.16|10778.16|10770.1|10770.1|10783.17|10783.17|10770.1|10770.1|0
1714560000000|2024-05-01 10:40:00|10771.93|10771.93|10766.97|10766.97|10771.93|10771.93|10760.51|10760.51|0
1714560300000|2024-05-01 10:45:00|10765.97|10765.97|10771.75|10771.75|10771.75|10771.75|10765.97|10765.97|0
1714560600000|2024-05-01 10:50:00|10768.74|10768.74|10769.11|10769.11|10776.9|10776.9|10768.74|10768.74|0
1714560900000|2024-05-01 10:55:00|10769.41|10769.41|10768.34|10768.34|10774.89|10774.89|10768.34|10768.34|0
1714561200000|2024-05-01 11:00:00|10770.17|10770.17|10755.58|10755.58|10770.61|10770.61|10752.12|10752.12|0
1714561500000|2024-05-01 11:05:00|10757.41|10757.41|10761.06|10761.06|10764.83|10764.83|10757.41|10757.41|0
1714561800000|2024-05-01 11:10:00|10762.89|10762.89|10772|10772|10772|10772|10761.26|10761.26|0
1714562100000|2024-05-01 11:15:00|10773.01|10773.01|10768.39|10768.39|10773.01|10773.01|10764.72|10764.72|0
1714562400000|2024-05-01 11:20:00|10770.22|10770.22|10775.74|10775.74|10776.69|10776.69|10765.39|10765.39|0
1714562700000|2024-05-01 11:25:00|10776.06|10776.06|10777.26|10777.26|10777.26|10777.26|10774.25|10774.25|0
1714563000000|2024-05-01 11:30:00|10776.25|10776.25|10769.95|10769.95|10777.44|10777.44|10769.95|10769.95|0
1714563300000|2024-05-01 11:35:00|10770.96|10770.96|10758.14|10758.14|10772.96|10772.96|10757.13|10757.13|0
1714563600000|2024-05-01 11:40:00|10756.31|10756.31|10740.08|10740.08|10756.31|10756.31|10740.08|10740.08|0
1714563900000|2024-05-01 11:45:00|10739.08|10739.08|10748.5|10748.5|10748.5|10748.5|10732.06|10732.06|0
1714564200000|2024-05-01 11:50:00|10748.62|10748.62|10758.53|10758.53|10758.53|10758.53|10748.3|10748.3|0
1714564500000|2024-05-01 11:55:00|10756.7|10756.7|10754.2|10754.2|10757.53|10757.53|10754.2|10754.2|0
1714564800000|2024-05-01 12:00:00|10752.38|10752.38|10756.27|10756.27|10756.27|10756.27|10752.38|10752.38|0
1714565100000|2024-05-01 12:05:00|10757.21|10757.21|10755.89|10755.89|10757.21|10757.21|10754.58|10754.58|0
1714565400000|2024-05-01 12:10:00|10755.59|10755.59|10742.84|10742.84|10755.59|10755.59|10742.84|10742.84|0
1714565700000|2024-05-01 12:15:00|10741.84|10741.84|10745.18|10745.18|10747.18|10747.18|10740.52|10740.52|0
1714566000000|2024-05-01 12:20:00|10746.18|10746.18|10749.82|10749.82|10749.82|10749.82|10746.18|10746.18|0
1714566300000|2024-05-01 12:25:00|10750.13|10750.13|10750.13|10750.13|10753.77|10753.77|10750.13|10750.13|0
1714566600000|2024-05-01 12:30:00|10750.26|10750.26|10751.08|10751.08|10751.08|10751.08|10749.25|10749.25|0
1714566900000|2024-05-01 12:35:00|10752.08|10752.08|10755.93|10755.93|10758.7|10758.7|10751.71|10751.71|0
1714567200000|2024-05-01 12:40:00|10753.92|10753.92|10743.25|10743.25|10759.4|10759.4|10736.77|10736.77|0
1714567500000|2024-05-01 12:45:00|10748.73|10748.73|10728.74|10728.74|10748.73|10748.73|10724.75|10724.75|0
1714567800000|2024-05-01 12:50:00|10728.91|10728.91|10717.57|10717.57|10728.91|10728.91|10713.55|10713.55|0
1714568100000|2024-05-01 12:55:00|10716.94|10716.94|10721.83|10721.83|10727.97|10727.97|10716.94|10716.94|0
1714568400000|2024-05-01 13:00:00|10719.83|10719.83|10726.09|10726.09|10726.09|10726.09|10717.88|10717.88|0
1714568700000|2024-05-01 13:05:00|10727.09|10727.09|10726.78|10726.78|10729.1|10729.1|10716.29|10716.29|0
1714569000000|2024-05-01 13:10:00|10725.77|10725.77|10727.83|10727.83|10729.02|10729.02|10724.97|10724.97|0
1714569300000|2024-05-01 13:15:00|10727.71|10727.71|10725.42|10725.42|10728.76|10728.76|10725.42|10725.42|0
1714569600000|2024-05-01 13:20:00|10723.41|10723.41|10727.62|10727.62|10729.62|10729.62|10723.41|10723.41|0
1714569900000|2024-05-01 13:25:00|10730.62|10730.62|10726.25|10726.25|10735.2|10735.2|10726.25|10726.25|0
1714570200000|2024-05-01 13:30:00|10724.24|10724.24|10731.41|10731.41|10731.41|10731.41|10723.8|10723.8|0
1714570500000|2024-05-01 13:35:00|10729.58|10729.58|10729.12|10729.12|10730.54|10730.54|10726.2|10726.2|0
1714570800000|2024-05-01 13:40:00|10727.29|10727.29|10705.65|10705.65|10727.29|10727.29|10705.65|10705.65|0
1714571100000|2024-05-01 13:45:00|10704.64|10704.64|10684.15|10684.15|10706.79|10706.79|10684.15|10684.15|0
1714571400000|2024-05-01 13:50:00|10686.16|10686.16|10684.4|10684.4|10687.15|10687.15|10678.3|10678.3|0
1714571700000|2024-05-01 13:55:00|10684.08|10684.08|10689.28|10689.28|10692.55|10692.55|10683.33|10683.33|0
1714572000000|2024-05-01 14:00:00|10687.45|10687.45|10691.78|10691.78|10692.91|10692.91|10685.45|10685.45|0
1714572300000|2024-05-01 14:05:00|10689.95|10689.95|10677.72|10677.72|10691.78|10691.78|10676.72|10676.72|0
1714572600000|2024-05-01 14:10:00|10678.72|10678.72|10683.56|10683.56|10683.56|10683.56|10672.89|10672.89|0
1714572900000|2024-05-01 14:15:00|10682.55|10682.55|10663.47|10663.47|10684.56|10684.56|10662.47|10662.47|0
1714573200000|2024-05-01 14:20:00|10664.47|10664.47|10662.74|10662.74|10668.76|10668.76|10662.74|10662.74|0
1714573500000|2024-05-01 14:25:00|10660.73|10660.73|10666.6|10666.6|10668.41|10668.41|10660.42|10660.42|0
1714573800000|2024-05-01 14:30:00|10664.59|10664.59|10663.4|10663.4|10667.05|10667.05|10657.8|10657.8|0
1714574100000|2024-05-01 14:35:00|10667.41|10667.41|10662.97|10662.97|10667.41|10667.41|10661.14|10661.14|0
1714574400000|2024-05-01 14:40:00|10662.65|10662.65|10660.77|10660.77|10663.53|10663.53|10660.09|10660.09|0
1714574700000|2024-05-01 14:45:00|10661.77|10661.77|10675.41|10675.41|10675.78|10675.78|10661.77|10661.77|0
1714575000000|2024-05-01 14:50:00|10679.06|10679.06|10678.29|10678.29|10680.89|10680.89|10677.92|10677.92|0
1714575300000|2024-05-01 14:55:00|10678.61|10678.61|10683.04|10683.04|10689.38|10689.38|10678.61|10678.61|0
1714575600000|2024-05-01 15:00:00|10682.04|10682.04|10689.4|10689.4|10689.4|10689.4|10678.91|10678.91|0
1714575900000|2024-05-01 15:05:00|10690.03|10690.03|10689.92|10689.92|10698.71|10698.71|10689.92|10689.92|0
1714576200000|2024-05-01 15:10:00|10689.62|10689.62|10687.54|10687.54|10689.67|10689.67|10682.64|10682.64|0
1714576500000|2024-05-01 15:15:00|10692.55|10692.55|10709.05|10709.05|10709.56|10709.56|10692.55|10692.55|0
1714576800000|2024-05-01 15:20:00|10708.75|10708.75|10693.36|10693.36|10708.75|10708.75|10677.28|10677.28|0
1714577100000|2024-05-01 15:25:00|10692.36|10692.36|10691.64|10691.64|10695.46|10695.46|10683.66|10683.66|0
1714634100000|2024-05-02 07:15:00|10595.19|10595.19|10593.62|10593.62|10595.19|10595.19|10579.78|10579.78|0
1714634400000|2024-05-02 07:20:00|10595.62|10595.62|10601.06|10601.06|10614.21|10614.21|10592.61|10592.61|0
1714634700000|2024-05-02 07:25:00|10599.24|10599.24|10606.07|10606.07|10608.48|10608.48|10595.04|10595.04|0
1714635000000|2024-05-02 07:30:00|10607.89|10607.89|10606.87|10606.87|10628.07|10628.07|10606.87|10606.87|0
1714635300000|2024-05-02 07:35:00|10606.55|10606.55|10607.44|10607.44|10623.55|10623.55|10594.34|10594.34|0
1714635600000|2024-05-02 07:40:00|10605.61|10605.61|10606.62|10606.62|10621.52|10621.52|10603.86|10603.86|0
1714635900000|2024-05-02 07:45:00|10605.67|10605.67|10616.18|10616.18|10619.86|10619.86|10600.72|10600.72|0
1714636200000|2024-05-02 07:50:00|10614.35|10614.35|10610.81|10610.81|10614.35|10614.35|10609.52|10609.52|0
1714636500000|2024-05-02 07:55:00|10609.28|10609.28|10614.5|10614.5|10621.72|10621.72|10609.28|10609.28|0
1714636800000|2024-05-02 08:00:00|10615.44|10615.44|10606.04|10606.04|10623.23|10623.23|10599.76|10599.76|0
1714637100000|2024-05-02 08:05:00|10604.78|10604.78|10620.32|10620.32|10623.15|10623.15|10600.56|10600.56|0
1714637400000|2024-05-02 08:10:00|10622.14|10622.14|10636.75|10636.75|10636.75|10636.75|10619.95|10619.95|0
1714637700000|2024-05-02 08:15:00|10634.75|10634.75|10625.44|10625.44|10634.75|10634.75|10619.52|10619.52|0
1714638000000|2024-05-02 08:20:00|10626.44|10626.44|10621.82|10621.82|10626.65|10626.65|10621.82|10621.82|0
1714638300000|2024-05-02 08:25:00|10622.13|10622.13|10609.23|10609.23|10622.13|10622.13|10608.23|10608.23|0
1714638600000|2024-05-02 08:30:00|10610.24|10610.24|10603.07|10603.07|10613.24|10613.24|10601.25|10601.25|0
1714638900000|2024-05-02 08:35:00|10601.07|10601.07|10602.72|10602.72|10607.43|10607.43|10598.43|10598.43|0
1714639200000|2024-05-02 08:40:00|10604.55|10604.55|10610.33|10610.33|10610.33|10610.33|10602.42|10602.42|0
1714639500000|2024-05-02 08:45:00|10611.33|10611.33|10619.8|10619.8|10622.59|10622.59|10611.33|10611.33|0
1714639800000|2024-05-02 08:50:00|10617.97|10617.97|10618.59|10618.59|10626.12|10626.12|10616.32|10616.32|0
1714640100000|2024-05-02 08:55:00|10619.28|10619.28|10605.1|10605.1|10619.28|10619.28|10601.01|10601.01|0
1714640400000|2024-05-02 09:00:00|10607.11|10607.11|10605.63|10605.63|10613.83|10613.83|10605.63|10605.63|0
1714640700000|2024-05-02 09:05:00|10606.63|10606.63|10602.49|10602.49|10608.32|10608.32|10601.72|10601.72|0
1714641000000|2024-05-02 09:10:00|10604.49|10604.49|10611.3|10611.3|10615.31|10615.31|10602.28|10602.28|0
1714641300000|2024-05-02 09:15:00|10610.98|10610.98|10604.08|10604.08|10610.98|10610.98|10601.26|10601.26|0
1714641600000|2024-05-02 09:20:00|10603.45|10603.45|10594.87|10594.87|10603.77|10603.77|10594.87|10594.87|0
1714641900000|2024-05-02 09:25:00|10595.18|10595.18|10602.34|10602.34|10605.16|10605.16|10595.18|10595.18|0
1714642200000|2024-05-02 09:30:00|10601.33|10601.33|10616.65|10616.65|10616.65|10616.65|10600.65|10600.65|0
1714642500000|2024-05-02 09:35:00|10618.48|10618.48|10616.45|10616.45|10619.4|10619.4|10615.57|10615.57|0
1714642800000|2024-05-02 09:40:00|10616.13|10616.13|10619.01|10619.01|10623.47|10623.47|10614.18|10614.18|0
1714643100000|2024-05-02 09:45:00|10618.01|10618.01|10607.22|10607.22|10620.21|10620.21|10607.22|10607.22|0
1714643400000|2024-05-02 09:50:00|10607.85|10607.85|10598.11|10598.11|10607.85|10607.85|10597.79|10597.79|0
1714643700000|2024-05-02 09:55:00|10600.94|10600.94|10607.22|10607.22|10609.86|10609.86|10600.94|10600.94|0
1714644000000|2024-05-02 10:00:00|10608.22|10608.22|10617.16|10617.16|10618.16|10618.16|10608.22|10608.22|0
1714644300000|2024-05-02 10:05:00|10616.53|10616.53|10626.38|10626.38|10627.64|10627.64|10616.53|10616.53|0
1714644600000|2024-05-02 10:10:00|10626.06|10626.06|10619.34|10619.34|10626.06|10626.06|10619.34|10619.34|0
1714644900000|2024-05-02 10:15:00|10622.99|10622.99|10623.05|10623.05|10625.31|10625.31|10619.53|10619.53|0
1714645200000|2024-05-02 10:20:00|10620.04|10620.04|10614.2|10614.2|10620.04|10620.04|10612.81|10612.81|0
1714645500000|2024-05-02 10:25:00|10613.89|10613.89|10612.05|10612.05|10618.72|10618.72|10611.61|10611.61|0
1714645800000|2024-05-02 10:30:00|10611.42|10611.42|10610.48|10610.48|10616.5|10616.5|10609.22|10609.22|0
1714646100000|2024-05-02 10:35:00|10612.49|10612.49|10606.07|10606.07|10612.49|10612.49|10606.07|10606.07|0
1714646400000|2024-05-02 10:40:00|10605.12|10605.12|10604.85|10604.85|10610.95|10610.95|10601.53|10601.53|0
1714646700000|2024-05-02 10:45:00|10604.22|10604.22|10604.59|10604.59|10608.05|10608.05|10604.22|10604.22|0
1714647000000|2024-05-02 10:50:00|10604.28|10604.28|10604.63|10604.63|10605.4|10605.4|10601.23|10601.23|0
1714647300000|2024-05-02 10:55:00|10604|10604|10587.78|10587.78|10604|10604|10586.9|10586.9|0
1714647600000|2024-05-02 11:00:00|10587.46|10587.46|10595.31|10595.31|10597.14|10597.14|10587.15|10587.15|0
1714647900000|2024-05-02 11:05:00|10596.25|10596.25|10612.74|10612.74|10614.32|10614.32|10596.25|10596.25|0
1714648200000|2024-05-02 11:10:00|10613.74|10613.74|10621.69|10621.69|10625.27|10625.27|10613.74|10613.74|0
1714648500000|2024-05-02 11:15:00|10621.06|10621.06|10611.29|10611.29|10621.85|10621.85|10611.29|10611.29|0
1714648800000|2024-05-02 11:20:00|10610.98|10610.98|10613.55|10613.55|10616.58|10616.58|10609.32|10609.32|0
1714649100000|2024-05-02 11:25:00|10614.18|10614.18|10616.64|10616.64|10619.55|10619.55|10614.18|10614.18|0
1714649400000|2024-05-02 11:30:00|10615.64|10615.64|10620.98|10620.98|10620.98|10620.98|10612.34|10612.34|0
1714649700000|2024-05-02 11:35:00|10620.86|10620.86|10620.98|10620.98|10625.33|10625.33|10619.54|10619.54|0
1714650000000|2024-05-02 11:40:00|10620.35|10620.35|10625.91|10625.91|10625.91|10625.91|10619.77|10619.77|0
1714650300000|2024-05-02 11:45:00|10625.6|10625.6|10612.85|10612.85|10625.6|10625.6|10611.6|10611.6|0
1714650600000|2024-05-02 11:50:00|10611.9|10611.9|10608.14|10608.14|10613.85|10613.85|10608.14|10608.14|0
1714650900000|2024-05-02 11:55:00|10609.08|10609.08|10600.88|10600.88|10609.08|10609.08|10600.78|10600.78|0
1714651200000|2024-05-02 12:00:00|10601.19|10601.19|10604.61|10604.61|10605.98|10605.98|10593.02|10593.02|0
1714651500000|2024-05-02 12:05:00|10603.98|10603.98|10603.02|10603.02|10608.81|10608.81|10600.32|10600.32|0
1714651800000|2024-05-02 12:10:00|10604.84|10604.84|10605.29|10605.29|10609.68|10609.68|10603.7|10603.7|0
1714652100000|2024-05-02 12:15:00|10604.28|10604.28|10598.76|10598.76|10604.28|10604.28|10598.13|10598.13|0
1714652400000|2024-05-02 12:20:00|10597.82|10597.82|10603.12|10603.12|10603.12|10603.12|10596.08|10596.08|0
1714652700000|2024-05-02 12:25:00|10602.81|10602.81|10596.61|10596.61|10605.9|10605.9|10596.61|10596.61|0
1714653000000|2024-05-02 12:30:00|10595.35|10595.35|10591.77|10591.77|10595.98|10595.98|10589.62|10589.62|0
1714653300000|2024-05-02 12:35:00|10589.94|10589.94|10575.22|10575.22|10592.2|10592.2|10575.22|10575.22|0
1714653600000|2024-05-02 12:40:00|10574.91|10574.91|10585.16|10585.16|10586.6|10586.6|10573.45|10573.45|0
1714653900000|2024-05-02 12:45:00|10583.33|10583.33|10583.7|10583.7|10586.16|10586.16|10581.5|10581.5|0
1714654200000|2024-05-02 12:50:00|10581.88|10581.88|10581.16|10581.16|10581.88|10581.88|10579.17|10579.17|0
1714654500000|2024-05-02 12:55:00|10582.16|10582.16|10584.13|10584.13|10588.96|10588.96|10577.66|10577.66|0
1714654800000|2024-05-02 13:00:00|10585.39|10585.39|10580.48|10580.48|10588.32|10588.32|10580.48|10580.48|0
1714655100000|2024-05-02 13:05:00|10578.66|10578.66|10582.74|10582.74|10584.88|10584.88|10571.55|10571.55|0
1714655400000|2024-05-02 13:10:00|10582.11|10582.11|10582.95|10582.95|10583.06|10583.06|10579.33|10579.33|0
1714655700000|2024-05-02 13:15:00|10581.95|10581.95|10588.53|10588.53|10589.14|10589.14|10580.44|10580.44|0
1714656000000|2024-05-02 13:20:00|10587.53|10587.53|10597.6|10597.6|10598.79|10598.79|10585.01|10585.01|0
1714656300000|2024-05-02 13:25:00|10598.6|10598.6|10604.96|10604.96|10607.28|10607.28|10594.77|10594.77|0
1714656600000|2024-05-02 13:30:00|10608.61|10608.61|10600.77|10600.77|10613.44|10613.44|10597.99|10597.99|0
1714656900000|2024-05-02 13:35:00|10600.45|10600.45|10597.46|10597.46|10602.46|10602.46|10589.61|10589.61|0
1714657200000|2024-05-02 13:40:00|10598.46|10598.46|10596.91|10596.91|10599.98|10599.98|10587.22|10587.22|0
1714657500000|2024-05-02 13:45:00|10597.23|10597.23|10601.11|10601.11|10611.37|10611.37|10597.23|10597.23|0
1714657800000|2024-05-02 13:50:00|10600.8|10600.8|10595.08|10595.08|10604.14|10604.14|10593.78|10593.78|0
1714658100000|2024-05-02 13:55:00|10594.76|10594.76|10602.09|10602.09|10613.09|10613.09|10591.59|10591.59|0
1714658400000|2024-05-02 14:00:00|10602.72|10602.72|10602.72|10602.72|10606.31|10606.31|10594.73|10594.73|0
1714658700000|2024-05-02 14:05:00|10606.37|10606.37|10584.98|10584.98|10606.69|10606.69|10584.98|10584.98|0
1714659000000|2024-05-02 14:10:00|10585.1|10585.1|10593.95|10593.95|10594.58|10594.58|10579.64|10579.64|0
1714659300000|2024-05-02 14:15:00|10594.07|10594.07|10603.37|10603.37|10603.37|10603.37|10593.07|10593.07|0
1714659600000|2024-05-02 14:20:00|10603.05|10603.05|10606.59|10606.59|10609.7|10609.7|10598.52|10598.52|0
1714659900000|2024-05-02 14:25:00|10608.42|10608.42|10600.67|10600.67|10608.42|10608.42|10597.34|10597.34|0
1714660200000|2024-05-02 14:30:00|10601.67|10601.67|10601.95|10601.95|10609.75|10609.75|10600.67|10600.67|0
1714660500000|2024-05-02 14:35:00|10605.96|10605.96|10609.04|10609.04|10612.45|10612.45|10604.14|10604.14|0
1714660800000|2024-05-02 14:40:00|10609.35|10609.35|10612.99|10612.99|10612.99|10612.99|10601.24|10601.24|0
1714661100000|2024-05-02 14:45:00|10616|10616|10620.45|10620.45|10622.96|10622.96|10614.49|10614.49|0
1714661400000|2024-05-02 14:50:00|10617.44|10617.44|10624.77|10624.77|10624.77|10624.77|10611.47|10611.47|0
1714661700000|2024-05-02 14:55:00|10622.95|10622.95|10621.64|10621.64|10624.77|10624.77|10618.62|10618.62|0
1714662000000|2024-05-02 15:00:00|10619.82|10619.82|10627.48|10627.48|10627.48|10627.48|10619.82|10619.82|0
1714662300000|2024-05-02 15:05:00|10629.48|10629.48|10636.74|10636.74|10636.74|10636.74|10626.23|10626.23|0
1714662600000|2024-05-02 15:10:00|10637.06|10637.06|10637.31|10637.31|10637.31|10637.31|10628.28|10628.28|0
1714662900000|2024-05-02 15:15:00|10637.62|10637.62|10625.55|10625.55|10638.95|10638.95|10624.92|10624.92|0
1714663200000|2024-05-02 15:20:00|10627.56|10627.56|10630.62|10630.62|10633.71|10633.71|10625.55|10625.55|0
1714663500000|2024-05-02 15:25:00|10632.44|10632.44|10642.54|10642.54|10643.9|10643.9|10632.32|10632.32|0
1714720500000|2024-05-03 07:15:00|10702.71|10702.71|10711.03|10711.03|10711.1|10711.1|10700.17|10700.17|0
1714720800000|2024-05-03 07:20:00|10710.91|10710.91|10722.04|10722.04|10734.64|10734.64|10710.91|10710.91|0
1714721100000|2024-05-03 07:25:00|10722.66|10722.66|10729.88|10729.88|10734.78|10734.78|10722.66|10722.66|0
1714721400000|2024-05-03 07:30:00|10730.89|10730.89|10716.73|10716.73|10730.89|10730.89|10716.73|10716.73|0
1714721700000|2024-05-03 07:35:00|10715.79|10715.79|10709.47|10709.47|10716.73|10716.73|10706.99|10706.99|0
1714722000000|2024-05-03 07:40:00|10709.63|10709.63|10723.7|10723.7|10723.88|10723.88|10709.47|10709.47|0
1714722300000|2024-05-03 07:45:00|10723.39|10723.39|10726.49|10726.49|10727.1|10727.1|10720.93|10720.93|0
1714722600000|2024-05-03 07:50:00|10725.86|10725.86|10724.24|10724.24|10734.21|10734.21|10720.89|10720.89|0
1714722900000|2024-05-03 07:55:00|10724.14|10724.14|10721.32|10721.32|10725.33|10725.33|10719.5|10719.5|0
1714723200000|2024-05-03 08:00:00|10723.33|10723.33|10730.23|10730.23|10731.29|10731.29|10723.33|10723.33|0
1714723500000|2024-05-03 08:05:00|10729.92|10729.92|10726.14|10726.14|10730.98|10730.98|10726.14|10726.14|0
1714723800000|2024-05-03 08:10:00|10725.83|10725.83|10729.34|10729.34|10729.66|10729.66|10725.83|10725.83|0
1714724100000|2024-05-03 08:15:00|10731.17|10731.17|10732.5|10732.5|10737.65|10737.65|10731.17|10731.17|0
1714724400000|2024-05-03 08:20:00|10733.51|10733.51|10733.27|10733.27|10735.28|10735.28|10733.27|10733.27|0
1714724700000|2024-05-03 08:25:00|10733.47|10733.47|10719.77|10719.77|10735.1|10735.1|10719.77|10719.77|0
1714725000000|2024-05-03 08:30:00|10717.94|10717.94|10735.08|10735.08|10735.08|10735.08|10717.94|10717.94|0
1714725300000|2024-05-03 08:35:00|10736.09|10736.09|10739.48|10739.48|10743.31|10743.31|10736.09|10736.09|0
1714725600000|2024-05-03 08:40:00|10739.28|10739.28|10747.56|10747.56|10755.53|10755.53|10739.28|10739.28|0
1714725900000|2024-05-03 08:45:00|10749.39|10749.39|10751.55|10751.55|10753.19|10753.19|10749.01|10749.01|0
1714726200000|2024-05-03 08:50:00|10751.24|10751.24|10765.35|10765.35|10765.35|10765.35|10751.24|10751.24|0
1714726500000|2024-05-03 08:55:00|10763.34|10763.34|10772.73|10772.73|10772.73|10772.73|10762.15|10762.15|0
1714726800000|2024-05-03 09:00:00|10772.42|10772.42|10777.91|10777.91|10778.74|10778.74|10772.1|10772.1|0
1714727100000|2024-05-03 09:05:00|10778.92|10778.92|10790.32|10790.32|10790.32|10790.32|10777.91|10777.91|0
1714727400000|2024-05-03 09:10:00|10789.31|10789.31|10787.98|10787.98|10791.63|10791.63|10787.67|10787.67|0
1714727700000|2024-05-03 09:15:00|10788.11|10788.11|10790.33|10790.33|10798.39|10798.39|10788.11|10788.11|0
1714728000000|2024-05-03 09:20:00|10788.51|10788.51|10780.16|10780.16|10789|10789|10780.16|10780.16|0
1714728300000|2024-05-03 09:25:00|10779.15|10779.15|10777.24|10777.24|10779.25|10779.25|10774.32|10774.32|0
1714728600000|2024-05-03 09:30:00|10780.25|10780.25|10781.43|10781.43|10781.43|10781.43|10773.08|10773.08|0
1714728900000|2024-05-03 09:35:00|10782.43|10782.43|10786.58|10786.58|10790.23|10790.23|10782.43|10782.43|0
1714729200000|2024-05-03 09:40:00|10784.75|10784.75|10783.34|10783.34|10791.46|10791.46|10782.34|10782.34|0
1714729500000|2024-05-03 09:45:00|10783.04|10783.04|10769.72|10769.72|10784.75|10784.75|10769.72|10769.72|0
1714729800000|2024-05-03 09:50:00|10771.72|10771.72|10772.7|10772.7|10774.15|10774.15|10770.82|10770.82|0
1714730100000|2024-05-03 09:55:00|10772.39|10772.39|10769.02|10769.02|10772.39|10772.39|10768.49|10768.49|0
1714730400000|2024-05-03 10:00:00|10770.02|10770.02|10781.85|10781.85|10781.85|10781.85|10769.72|10769.72|0
1714730700000|2024-05-03 10:05:00|10783.68|10783.68|10771.42|10771.42|10783.68|10783.68|10769.98|10769.98|0
1714731000000|2024-05-03 10:10:00|10769.41|10769.41|10777.74|10777.74|10781.27|10781.27|10769.41|10769.41|0
1714731300000|2024-05-03 10:15:00|10777.11|10777.11|10773.48|10773.48|10778.5|10778.5|10770.07|10770.07|0
1714731600000|2024-05-03 10:20:00|10772.48|10772.48|10767.33|10767.33|10772.48|10772.48|10766.7|10766.7|0
1714731900000|2024-05-03 10:25:00|10765.5|10765.5|10779|10779|10786.02|10786.02|10765.5|10765.5|0
1714732200000|2024-05-03 10:30:00|10780.01|10780.01|10780.77|10780.77|10781.01|10781.01|10777|10777|0
1714732500000|2024-05-03 10:35:00|10779.77|10779.77|10778|10778|10779.77|10779.77|10774.99|10774.99|0
1714732800000|2024-05-03 10:40:00|10782.01|10782.01|10788.13|10788.13|10790.2|10790.2|10780|10780|0
1714733100000|2024-05-03 10:45:00|10787.13|10787.13|10779.36|10779.36|10787.13|10787.13|10779.36|10779.36|0
1714733400000|2024-05-03 10:50:00|10777.53|10777.53|10776.93|10776.93|10777.53|10777.53|10772.52|10772.52|0
1714733700000|2024-05-03 10:55:00|10776.83|10776.83|10776.28|10776.28|10776.83|10776.83|10774.28|10774.28|0
1714734000000|2024-05-03 11:00:00|10776.58|10776.58|10767.6|10767.6|10776.58|10776.58|10767.54|10767.54|0
1714734300000|2024-05-03 11:05:00|10765.78|10765.78|10756.87|10756.87|10765.78|10765.78|10756.87|10756.87|0
1714734600000|2024-05-03 11:10:00|10756.62|10756.62|10755.7|10755.7|10758.6|10758.6|10748.15|10748.15|0
1714734900000|2024-05-03 11:15:00|10756.7|10756.7|10774.07|10774.07|10774.07|10774.07|10756.7|10756.7|0
1714735200000|2024-05-03 11:20:00|10776.07|10776.07|10780.77|10780.77|10787.79|10787.79|10774.75|10774.75|0
1714735500000|2024-05-03 11:25:00|10778.94|10778.94|10782.09|10782.09|10782.09|10782.09|10775.11|10775.11|0
1714735800000|2024-05-03 11:30:00|10781.09|10781.09|10779.26|10779.26|10784.04|10784.04|10776.12|10776.12|0
1714736100000|2024-05-03 11:35:00|10777.25|10777.25|10781.21|10781.21|10782.21|10782.21|10775.43|10775.43|0
1714736400000|2024-05-03 11:40:00|10780.3|10780.3|10781.35|10781.35|10784.67|10784.67|10779.7|10779.7|0
1714736700000|2024-05-03 11:45:00|10779.34|10779.34|10768.83|10768.83|10779.69|10779.69|10768.83|10768.83|0
1714737000000|2024-05-03 11:50:00|10770.52|10770.52|10771.59|10771.59|10773.66|10773.66|10770.52|10770.52|0
1714737300000|2024-05-03 11:55:00|10774.6|10774.6|10775.19|10775.19|10779.47|10779.47|10774.18|10774.18|0
1714737600000|2024-05-03 12:00:00|10776.19|10776.19|10796.86|10796.86|10798.69|10798.69|10775.19|10775.19|0
1714737900000|2024-05-03 12:05:00|10797.16|10797.16|10795.85|10795.85|10797.16|10797.16|10792.66|10792.66|0
1714738200000|2024-05-03 12:10:00|10794.84|10794.84|10796.6|10796.6|10799.61|10799.61|10794.02|10794.02|0
1714738500000|2024-05-03 12:15:00|10798.43|10798.43|10798.61|10798.61|10801.44|10801.44|10796.6|10796.6|0
1714738800000|2024-05-03 12:20:00|10799.61|10799.61|10799.94|10799.94|10807.23|10807.23|10798.61|10798.61|0
1714739100000|2024-05-03 12:25:00|10799.69|10799.69|10807.5|10807.5|10819.13|10819.13|10799.69|10799.69|0
1714739400000|2024-05-03 12:30:00|10807.38|10807.38|10801.87|10801.87|10844.35|10844.35|10793.34|10793.34|0
1714739700000|2024-05-03 12:35:00|10801.57|10801.57|10814.28|10814.28|10815.02|10815.02|10797.56|10797.56|0
1714740000000|2024-05-03 12:40:00|10814.59|10814.59|10820.78|10820.78|10834.09|10834.09|10814.59|10814.59|0
1714740300000|2024-05-03 12:45:00|10821.78|10821.78|10824.3|10824.3|10828.95|10828.95|10817.27|10817.27|0
1714740600000|2024-05-03 12:50:00|10824.63|10824.63|10814.45|10814.45|10827.65|10827.65|10812.45|10812.45|0
1714740900000|2024-05-03 12:55:00|10815.46|10815.46|10821.41|10821.41|10824.57|10824.57|10812.63|10812.63|0
1714741200000|2024-05-03 13:00:00|10826.07|10826.07|10834.78|10834.78|10838.71|10838.71|10821.55|10821.55|0
1714741500000|2024-05-03 13:05:00|10834.65|10834.65|10837.69|10837.69|10839.51|10839.51|10829.19|10829.19|0
1714741800000|2024-05-03 13:10:00|10835.86|10835.86|10832.05|10832.05|10835.86|10835.86|10827.75|10827.75|0
1714742100000|2024-05-03 13:15:00|10831.73|10831.73|10831.23|10831.23|10831.73|10831.73|10825.25|10825.25|0
1714742400000|2024-05-03 13:20:00|10829.4|10829.4|10852.3|10852.3|10852.3|10852.3|10824.25|10824.25|0
1714742700000|2024-05-03 13:25:00|10850.47|10850.47|10846.61|10846.61|10853.92|10853.92|10843.47|10843.47|0
1714743000000|2024-05-03 13:30:00|10844.79|10844.79|10844.62|10844.62|10855.73|10855.73|10836.64|10836.64|0
1714743300000|2024-05-03 13:35:00|10842.8|10842.8|10818.76|10818.76|10842.8|10842.8|10818.76|10818.76|0
1714743600000|2024-05-03 13:40:00|10819.07|10819.07|10798.3|10798.3|10819.07|10819.07|10796.79|10796.79|0
1714743900000|2024-05-03 13:45:00|10798|10798|10814.18|10814.18|10822.04|10822.04|10798|10798|0
1714744200000|2024-05-03 13:50:00|10813.87|10813.87|10827.01|10827.01|10827.01|10827.01|10813.87|10813.87|0
1714744500000|2024-05-03 13:55:00|10828.83|10828.83|10814.47|10814.47|10829.22|10829.22|10810.82|10810.82|0
1714744800000|2024-05-03 14:00:00|10812.78|10812.78|10820.22|10820.22|10826.86|10826.86|10805.8|10805.8|0
1714745100000|2024-05-03 14:05:00|10822.04|10822.04|10819.5|10819.5|10829.37|10829.37|10819.5|10819.5|0
1714745400000|2024-05-03 14:10:00|10819.25|10819.25|10813.15|10813.15|10832.16|10832.16|10813.15|10813.15|0
1714745700000|2024-05-03 14:15:00|10814.16|10814.16|10816.11|10816.11|10832.86|10832.86|10814.1|10814.1|0
1714746000000|2024-05-03 14:20:00|10817.11|10817.11|10821.13|10821.13|10822.13|10822.13|10810.65|10810.65|0
1714746300000|2024-05-03 14:25:00|10820.13|10820.13|10824.06|10824.06|10827.07|10827.07|10815.49|10815.49|0
1714746600000|2024-05-03 14:30:00|10824.18|10824.18|10818.56|10818.56|10825.48|10825.48|10816.73|10816.73|0
1714746900000|2024-05-03 14:35:00|10820.56|10820.56|10821.39|10821.39|10823.52|10823.52|10819.38|10819.38|0
1714747200000|2024-05-03 14:40:00|10822.39|10822.39|10817.31|10817.31|10822.71|10822.71|10812.37|10812.37|0
1714747500000|2024-05-03 14:45:00|10819.31|10819.31|10820.41|10820.41|10827.57|10827.57|10815.19|10815.19|0
1714747800000|2024-05-03 14:50:00|10820.73|10820.73|10828.45|10828.45|10830.65|10830.65|10819.72|10819.72|0
1714748100000|2024-05-03 14:55:00|10829.46|10829.46|10827.86|10827.86|10834.36|10834.36|10825.87|10825.87|0
1714748400000|2024-05-03 15:00:00|10827.56|10827.56|10834.36|10834.36|10836.36|10836.36|10823.22|10823.22|0
1714748700000|2024-05-03 15:05:00|10834.52|10834.52|10826.63|10826.63|10838.41|10838.41|10822.8|10822.8|0
1714749000000|2024-05-03 15:10:00|10827.63|10827.63|10833.19|10833.19|10833.29|10833.29|10823.68|10823.68|0
1714749300000|2024-05-03 15:15:00|10831.37|10831.37|10845.39|10845.39|10845.39|10845.39|10830.36|10830.36|0
1714749600000|2024-05-03 15:20:00|10845.7|10845.7|10839.18|10839.18|10846.02|10846.02|10835.47|10835.47|0
1714749900000|2024-05-03 15:25:00|10838.17|10838.17|10840.62|10840.62|10844.62|10844.62|10834.03|10834.03|0
1715066100000|2024-05-07 07:15:00|10903.22|10903.22|10895.11|10895.11|10904.23|10904.23|10886.45|10886.45|0
1715066400000|2024-05-07 07:20:00|10893.29|10893.29|10884.75|10884.75|10904.78|10904.78|10878.03|10878.03|0
1715066700000|2024-05-07 07:25:00|10886.06|10886.06|10861.62|10861.62|10887.07|10887.07|10850.59|10850.59|0
1715067000000|2024-05-07 07:30:00|10859.79|10859.79|10878.01|10878.01|10878.01|10878.01|10859.79|10859.79|0
1715067300000|2024-05-07 07:35:00|10877.64|10877.64|10866.81|10866.81|10877.64|10877.64|10863.81|10863.81|0
1715067600000|2024-05-07 07:40:00|10863.81|10863.81|10882.9|10882.9|10883.83|10883.83|10863.05|10863.05|0
1715067900000|2024-05-07 07:45:00|10882.3|10882.3|10885.19|10885.19|10885.19|10885.19|10876.61|10876.61|0
1715068200000|2024-05-07 07:50:00|10886.4|10886.4|10882.03|10882.03|10887.4|10887.4|10879.02|10879.02|0
1715068500000|2024-05-07 07:55:00|10881.73|10881.73|10882.61|10882.61|10889.77|10889.77|10881.73|10881.73|0
1715068800000|2024-05-07 08:00:00|10882.31|10882.31|10887.48|10887.48|10889.55|10889.55|10878.88|10878.88|0
1715069100000|2024-05-07 08:05:00|10886.54|10886.54|10868.93|10868.93|10886.54|10886.54|10868.93|10868.93|0
1715069400000|2024-05-07 08:10:00|10868.63|10868.63|10865.27|10865.27|10878.23|10878.23|10862.99|10862.99|0
1715069700000|2024-05-07 08:15:00|10860.26|10860.26|10860.32|10860.32|10868.62|10868.62|10856.25|10856.25|0
1715070000000|2024-05-07 08:20:00|10860.02|10860.02|10866.19|10866.19|10868.52|10868.52|10858.05|10858.05|0
1715070300000|2024-05-07 08:25:00|10869.2|10869.2|10862.07|10862.07|10869.2|10869.2|10862.07|10862.07|0
1715070600000|2024-05-07 08:30:00|10863.28|10863.28|10865.37|10865.37|10869.54|10869.54|10861.45|10861.45|0
1715070900000|2024-05-07 08:35:00|10864.36|10864.36|10881.22|10881.22|10882.22|10882.22|10862.36|10862.36|0
1715071200000|2024-05-07 08:40:00|10880.59|10880.59|10878.13|10878.13|10880.59|10880.59|10868.74|10868.74|0
1715071500000|2024-05-07 08:45:00|10881.14|10881.14|10913.45|10913.45|10913.45|10913.45|10881.14|10881.14|0
1715071800000|2024-05-07 08:50:00|10912.45|10912.45|10918.1|10918.1|10923.93|10923.93|10912.45|10912.45|0
1715072100000|2024-05-07 08:55:00|10916.09|10916.09|10918.28|10918.28|10921.29|10921.29|10908.25|10908.25|0
1715072400000|2024-05-07 09:00:00|10919.18|10919.18|10927.64|10927.64|10935.62|10935.62|10919.18|10919.18|0
1715072700000|2024-05-07 09:05:00|10927.39|10927.39|10904.27|10904.27|10927.39|10927.39|10904.27|10904.27|0
1715073000000|2024-05-07 09:10:00|10906.28|10906.28|10913.46|10913.46|10917.77|10917.77|10902.73|10902.73|0
1715073300000|2024-05-07 09:15:00|10913.76|10913.76|10904.71|10904.71|10913.76|10913.76|10904.71|10904.71|0
1715073600000|2024-05-07 09:20:00|10904.55|10904.55|10907.3|10907.3|10911.55|10911.55|10904.55|10904.55|0
1715073900000|2024-05-07 09:25:00|10901.82|10901.82|10894.11|10894.11|10901.82|10901.82|10892.91|10892.91|0
1715074200000|2024-05-07 09:30:00|10893.98|10893.98|10892.9|10892.9|10895.22|10895.22|10888.38|10888.38|0
1715074500000|2024-05-07 09:35:00|10893.22|10893.22|10901.37|10901.37|10902.59|10902.59|10888.89|10888.89|0
1715074800000|2024-05-07 09:40:00|10902.37|10902.37|10899.99|10899.99|10906.02|10906.02|10896.66|10896.66|0
1715075100000|2024-05-07 09:45:00|10898.99|10898.99|10902.41|10902.41|10905.64|10905.64|10891.78|10891.78|0
1715075400000|2024-05-07 09:50:00|10900.4|10900.4|10907.58|10907.58|10909.81|10909.81|10897.39|10897.39|0
1715075700000|2024-05-07 09:55:00|10907.9|10907.9|10914.12|10914.12|10925.41|10925.41|10907.9|10907.9|0
1715076000000|2024-05-07 10:00:00|10916.12|10916.12|10916.08|10916.08|10920.41|10920.41|10914.12|10914.12|0
1715076300000|2024-05-07 10:05:00|10916.39|10916.39|10916.53|10916.53|10917.22|10917.22|10912.95|10912.95|0
1715076600000|2024-05-07 10:10:00|10917.16|10917.16|10922.22|10922.22|10924.05|10924.05|10913.13|10913.13|0
1715076900000|2024-05-07 10:15:00|10921.92|10921.92|10941.76|10941.76|10945.27|10945.27|10921.92|10921.92|0
1715077200000|2024-05-07 10:20:00|10940.76|10940.76|10942.46|10942.46|10951.14|10951.14|10935.1|10935.1|0
1715077500000|2024-05-07 10:25:00|10944.29|10944.29|10941.23|10941.23|10944.29|10944.29|10936.76|10936.76|0
1715077800000|2024-05-07 10:30:00|10940.23|10940.23|10945.46|10945.46|10947.47|10947.47|10940.23|10940.23|0
1715078100000|2024-05-07 10:35:00|10946.47|10946.47|10933.48|10933.48|10946.47|10946.47|10933.48|10933.48|0
1715078400000|2024-05-07 10:40:00|10933.16|10933.16|10930.92|10930.92|10934.63|10934.63|10926.5|10926.5|0
1715078700000|2024-05-07 10:45:00|10932.93|10932.93|10932.31|10932.31|10935.88|10935.88|10930.36|10930.36|0
1715079000000|2024-05-07 10:50:00|10933.31|10933.31|10926.86|10926.86|10933.31|10933.31|10925.86|10925.86|0
1715079300000|2024-05-07 10:55:00|10925.54|10925.54|10936.72|10936.72|10938.73|10938.73|10924.54|10924.54|0
1715079600000|2024-05-07 11:00:00|10939.73|10939.73|10928.55|10928.55|10939.73|10939.73|10927.55|10927.55|0
1715079900000|2024-05-07 11:05:00|10928.25|10928.25|10931.38|10931.38|10931.38|10931.38|10924.09|10924.09|0
1715080200000|2024-05-07 11:10:00|10933.39|10933.39|10929.38|10929.38|10935.72|10935.72|10925.42|10925.42|0
1715080500000|2024-05-07 11:15:00|10930.38|10930.38|10931.5|10931.5|10933.21|10933.21|10929.06|10929.06|0
1715080800000|2024-05-07 11:20:00|10933.33|10933.33|10930.59|10930.59|10933.33|10933.33|10930.59|10930.59|0
1715081100000|2024-05-07 11:25:00|10930.27|10930.27|10916.09|10916.09|10930.27|10930.27|10916.09|10916.09|0
1715081400000|2024-05-07 11:30:00|10917.09|10917.09|10912.33|10912.33|10921.47|10921.47|10912.33|10912.33|0
1715081700000|2024-05-07 11:35:00|10913.33|10913.33|10910.67|10910.67|10913.33|10913.33|10907.37|10907.37|0
1715082000000|2024-05-07 11:40:00|10912.49|10912.49|10908.91|10908.91|10912.49|10912.49|10908.78|10908.78|0
1715082300000|2024-05-07 11:45:00|10911.92|10911.92|10920.51|10920.51|10920.51|10920.51|10911.92|10911.92|0
1715082600000|2024-05-07 11:50:00|10918.68|10918.68|10919.6|10919.6|10921.51|10921.51|10914.57|10914.57|0
1715082900000|2024-05-07 11:55:00|10919.92|10919.92|10928.9|10928.9|10931.22|10931.22|10919.92|10919.92|0
1715083200000|2024-05-07 12:00:00|10927.9|10927.9|10925.8|10925.8|10931.8|10931.8|10925.11|10925.11|0
1715083500000|2024-05-07 12:05:00|10923.98|10923.98|10919.27|10919.27|10923.98|10923.98|10918.66|10918.66|0
1715083800000|2024-05-07 12:10:00|10919.58|10919.58|10920.66|10920.66|10922.48|10922.48|10916|10916|0
1715084100000|2024-05-07 12:15:00|10919.65|10919.65|10921.65|10921.65|10922.36|10922.36|10915.33|10915.33|0
1715084400000|2024-05-07 12:20:00|10921.96|10921.96|10929.8|10929.8|10929.98|10929.98|10921.96|10921.96|0
1715084700000|2024-05-07 12:25:00|10929.48|10929.48|10923.93|10923.93|10932.9|10932.9|10923.93|10923.93|0
1715085000000|2024-05-07 12:30:00|10919.1|10919.1|10919.83|10919.83|10921.43|10921.43|10916.78|10916.78|0
1715085300000|2024-05-07 12:35:00|10918.82|10918.82|10925.41|10925.41|10925.41|10925.41|10915.68|10915.68|0
1715085600000|2024-05-07 12:40:00|10925.72|10925.72|10922.77|10922.77|10927.73|10927.73|10913.22|10913.22|0
1715085900000|2024-05-07 12:45:00|10922.61|10922.61|10939.8|10939.8|10939.8|10939.8|10922.28|10922.28|0
1715086200000|2024-05-07 12:50:00|10940.8|10940.8|10956.33|10956.33|10956.33|10956.33|10940.8|10940.8|0
1715086500000|2024-05-07 12:55:00|10952.31|10952.31|10957.15|10957.15|10959.5|10959.5|10945.84|10945.84|0
1715086800000|2024-05-07 13:00:00|10963.17|10963.17|10971.55|10971.55|10976.09|10976.09|10963.17|10963.17|0
1715087100000|2024-05-07 13:05:00|10971.65|10971.65|10979.17|10979.17|10981.82|10981.82|10970.75|10970.75|0
1715087400000|2024-05-07 13:10:00|10980.99|10980.99|10968.09|10968.09|10985.14|10985.14|10965.95|10965.95|0
1715087700000|2024-05-07 13:15:00|10967.79|10967.79|10960.51|10960.51|10967.79|10967.79|10952.29|10952.29|0
1715088000000|2024-05-07 13:20:00|10959.51|10959.51|10945.56|10945.56|10959.81|10959.81|10940.71|10940.71|0
1715088300000|2024-05-07 13:25:00|10943.73|10943.73|10920.36|10920.36|10943.73|10943.73|10920.36|10920.36|0
1715088600000|2024-05-07 13:30:00|10922.37|10922.37|10920.55|10920.55|10926.25|10926.25|10915.14|10915.14|0
1715088900000|2024-05-07 13:35:00|10920.23|10920.23|10923.95|10923.95|10933.94|10933.94|10919.29|10919.29|0
1715089200000|2024-05-07 13:40:00|10922.95|10922.95|10924.03|10924.03|10930.1|10930.1|10918.98|10918.98|0
1715089500000|2024-05-07 13:45:00|10925.85|10925.85|10909.86|10909.86|10926.54|10926.54|10909.86|10909.86|0
1715089800000|2024-05-07 13:50:00|10908.85|10908.85|10910.13|10910.13|10913.84|10913.84|10900.65|10900.65|0
1715090100000|2024-05-07 13:55:00|10909.82|10909.82|10883.64|10883.64|10909.82|10909.82|10881.47|10881.47|0
1715090400000|2024-05-07 14:00:00|10883.96|10883.96|10867.19|10867.19|10883.96|10883.96|10862.91|10862.91|0
1715090700000|2024-05-07 14:05:00|10866.19|10866.19|10878.56|10878.56|10878.56|10878.56|10860.9|10860.9|0
1715091000000|2024-05-07 14:10:00|10877.56|10877.56|10899.67|10899.67|10901.35|10901.35|10877.56|10877.56|0
1715091300000|2024-05-07 14:15:00|10898.67|10898.67|10881.74|10881.74|10909.59|10909.59|10881.74|10881.74|0
1715091600000|2024-05-07 14:20:00|10881.42|10881.42|10868.56|10868.56|10882.06|10882.06|10852.92|10852.92|0
1715091900000|2024-05-07 14:25:00|10872.22|10872.22|10879.54|10879.54|10887.03|10887.03|10868.82|10868.82|0
1715092200000|2024-05-07 14:30:00|10879.86|10879.86|10884.03|10884.03|10886.08|10886.08|10879.17|10879.17|0
1715092500000|2024-05-07 14:35:00|10883.03|10883.03|10880.3|10880.3|10885.86|10885.86|10880.2|10880.2|0
1715092800000|2024-05-07 14:40:00|10881.3|10881.3|10881.26|10881.26|10884.8|10884.8|10880.55|10880.55|0
1715093100000|2024-05-07 14:45:00|10882.26|10882.26|10876.03|10876.03|10885.09|10885.09|10869.22|10869.22|0
1715093400000|2024-05-07 14:50:00|10877.85|10877.85|10890.25|10890.25|10892.41|10892.41|10877.85|10877.85|0
1715093700000|2024-05-07 14:55:00|10890.57|10890.57|10882.69|10882.69|10894.2|10894.2|10879.53|10879.53|0
1715094000000|2024-05-07 15:00:00|10883|10883|10886.35|10886.35|10891.19|10891.19|10882.7|10882.7|0
1715094300000|2024-05-07 15:05:00|10888.18|10888.18|10883.91|10883.91|10890.44|10890.44|10883.91|10883.91|0
1715094600000|2024-05-07 15:10:00|10886.74|10886.74|10894.51|10894.51|10895.51|10895.51|10886.74|10886.74|0
1715094900000|2024-05-07 15:15:00|10893.5|10893.5|10879.64|10879.64|10893.5|10893.5|10879.33|10879.33|0
1715095200000|2024-05-07 15:20:00|10877.82|10877.82|10877.8|10877.8|10882.28|10882.28|10874.85|10874.85|0
1715095500000|2024-05-07 15:25:00|10877.93|10877.93|10884.11|10884.11|10884.29|10884.29|10876.92|10876.92|0
1715152500000|2024-05-08 07:15:00|10956.93|10956.93|10992.22|10992.22|10992.22|10992.22|10956.93|10956.93|0
1715152800000|2024-05-08 07:20:00|10994.04|10994.04|10999.28|10999.28|11005.97|11005.97|10994.04|10994.04|0
1715153100000|2024-05-08 07:25:00|10997.46|10997.46|10994.23|10994.23|11003.39|11003.39|10992.72|10992.72|0
1715153400000|2024-05-08 07:30:00|10993.93|10993.93|11001.57|11001.57|11001.57|11001.57|10986.49|10986.49|0
1715153700000|2024-05-08 07:35:00|11002.58|11002.58|10995.8|10995.8|11002.58|11002.58|10983.31|10983.31|0
1715154000000|2024-05-08 07:40:00|10995.17|10995.17|11001.34|11001.34|11005.33|11005.33|10994.42|10994.42|0
1715154300000|2024-05-08 07:45:00|11000.71|11000.71|11004.81|11004.81|11004.81|11004.81|10994.8|10994.8|0
1715154600000|2024-05-08 07:50:00|11002.8|11002.8|11001.04|11001.04|11007.5|11007.5|10999.6|10999.6|0
1715154900000|2024-05-08 07:55:00|11000.04|11000.04|11001.3|11001.3|11010.28|11010.28|10999.03|10999.03|0
1715155200000|2024-05-08 08:00:00|11000.67|11000.67|10999.16|10999.16|11012.36|11012.36|10999.16|10999.16|0
1715155500000|2024-05-08 08:05:00|10998.16|10998.16|11014.1|11014.1|11014.1|11014.1|10997.16|10997.16|0
1715155800000|2024-05-08 08:10:00|11013.49|11013.49|11009.67|11009.67|11016.7|11016.7|11003.9|11003.9|0
1715156100000|2024-05-08 08:15:00|11009.98|11009.98|11005.67|11005.67|11019.33|11019.33|11005.67|11005.67|0
1715156400000|2024-05-08 08:20:00|11004.67|11004.67|11005.46|11005.46|11010.41|11010.41|11004.67|11004.67|0
1715156700000|2024-05-08 08:25:00|11005.87|11005.87|11020.31|11020.31|11022.64|11022.64|11005.87|11005.87|0
1715157000000|2024-05-08 08:30:00|11019.68|11019.68|11042.99|11042.99|11045.45|11045.45|11018.73|11018.73|0
1715157300000|2024-05-08 08:35:00|11040.99|11040.99|11027.1|11027.1|11040.99|11040.99|11027.1|11027.1|0
1715157600000|2024-05-08 08:40:00|11026.79|11026.79|11021.88|11021.88|11027.48|11027.48|11018.28|11018.28|0
1715157900000|2024-05-08 08:45:00|11022.89|11022.89|11040.64|11040.64|11049.16|11049.16|11022.89|11022.89|0
1715158200000|2024-05-08 08:50:00|11038.81|11038.81|11041.74|11041.74|11041.74|11041.74|11025.96|11025.96|0
1715158500000|2024-05-08 08:55:00|11041.64|11041.64|11046.28|11046.28|11050.61|11050.61|11041.64|11041.64|0
1715158800000|2024-05-08 09:00:00|11045.28|11045.28|11045.22|11045.22|11056.07|11056.07|11044.53|11044.53|0
1715159100000|2024-05-08 09:05:00|11043.39|11043.39|11040.89|11040.89|11045.72|11045.72|11035.59|11035.59|0
1715159400000|2024-05-08 09:10:00|11041.89|11041.89|11056.73|11056.73|11057.74|11057.74|11034.23|11034.23|0
1715159700000|2024-05-08 09:15:00|11057.05|11057.05|11055.47|11055.47|11057.69|11057.69|11043.49|11043.49|0
1715160000000|2024-05-08 09:20:00|11053.46|11053.46|11037.63|11037.63|11056.24|11056.24|11037.63|11037.63|0
1715160300000|2024-05-08 09:25:00|11038.63|11038.63|11032.18|11032.18|11045.84|11045.84|11031.18|11031.18|0
1715160600000|2024-05-08 09:30:00|11031.87|11031.87|11032.35|11032.35|11035.98|11035.98|11027.22|11027.22|0
1715160900000|2024-05-08 09:35:00|11034.17|11034.17|11042.47|11042.47|11045.8|11045.8|11034.05|11034.05|0
1715161200000|2024-05-08 09:40:00|11042.16|11042.16|11039.42|11039.42|11044.36|11044.36|11035.17|11035.17|0
1715161500000|2024-05-08 09:45:00|11037.59|11037.59|11049.63|11049.63|11053.77|11053.77|11036.59|11036.59|0
1715161800000|2024-05-08 09:50:00|11049.46|11049.46|11045.32|11045.32|11055.3|11055.3|11044.63|11044.63|0
1715162100000|2024-05-08 09:55:00|11048.15|11048.15|11044.62|11044.62|11051.29|11051.29|11041.8|11041.8|0
1715162400000|2024-05-08 10:00:00|11044.45|11044.45|11042.19|11042.19|11049.54|11049.54|11038.36|11038.36|0
1715162700000|2024-05-08 10:05:00|11044.02|11044.02|11043.8|11043.8|11044.02|11044.02|11038.65|11038.65|0
1715163000000|2024-05-08 10:10:00|11044.8|11044.8|11034.18|11034.18|11044.8|11044.8|11030.17|11030.17|0
1715163300000|2024-05-08 10:15:00|11033.18|11033.18|11034.32|11034.32|11035.63|11035.63|11027.85|11027.85|0
1715163600000|2024-05-08 10:20:00|11035.26|11035.26|11043.32|11043.32|11043.32|11043.32|11032.9|11032.9|0
1715163900000|2024-05-08 10:25:00|11043.63|11043.63|11042.69|11042.69|11044.95|11044.95|11042.06|11042.06|0
1715164200000|2024-05-08 10:30:00|11044.51|11044.51|11055.38|11055.38|11056.01|11056.01|11044.51|11044.51|0
1715164500000|2024-05-08 10:35:00|11054.37|11054.37|11060.9|11060.9|11061.9|11061.9|11047.34|11047.34|0
1715164800000|2024-05-08 10:40:00|11059.9|11059.9|11048.73|11048.73|11059.9|11059.9|11047.73|11047.73|0
1715165100000|2024-05-08 10:45:00|11049.73|11049.73|11050.82|11050.82|11055.46|11055.46|11049.73|11049.73|0
1715165400000|2024-05-08 10:50:00|11049.81|11049.81|11049.21|11049.21|11051.82|11051.82|11046.16|11046.16|0
1715165700000|2024-05-08 10:55:00|11048.9|11048.9|11024.88|11024.88|11048.9|11048.9|11023.62|11023.62|0
1715166000000|2024-05-08 11:00:00|11025.19|11025.19|11017.75|11017.75|11029.21|11029.21|11016.43|11016.43|0
1715166300000|2024-05-08 11:05:00|11018.07|11018.07|11004.32|11004.32|11021.9|11021.9|11002.32|11002.32|0
1715166600000|2024-05-08 11:10:00|11002.32|11002.32|11012.69|11012.69|11015.49|11015.49|11001.31|11001.31|0
1715166900000|2024-05-08 11:15:00|11010.86|11010.86|11009.86|11009.86|11010.86|11010.86|11009.86|11009.86|0
1715167200000|2024-05-08 11:20:00|11007.03|11007.03|10995.34|10995.34|11007.03|11007.03|10993.21|10993.21|0
1715167500000|2024-05-08 11:25:00|10994.34|10994.34|10998.79|10998.79|10999.95|10999.95|10994.34|10994.34|0
1715167800000|2024-05-08 11:30:00|10993.13|10993.13|10985.89|10985.89|10995.33|10995.33|10985.24|10985.24|0
1715168100000|2024-05-08 11:35:00|10986.9|10986.9|10984.27|10984.27|10988.72|10988.72|10984.27|10984.27|0
1715168400000|2024-05-08 11:40:00|10985.27|10985.27|10975.25|10975.25|10986.28|10986.28|10975.25|10975.25|0
1715168700000|2024-05-08 11:45:00|10977.08|10977.08|10977.36|10977.36|10979.11|10979.11|10972.82|10972.82|0
1715169000000|2024-05-08 11:50:00|10976.35|10976.35|10981.02|10981.02|10982.58|10982.58|10976.35|10976.35|0
1715169300000|2024-05-08 11:55:00|10980.9|10980.9|10977.22|10977.22|10980.9|10980.9|10976.88|10976.88|0
1715169600000|2024-05-08 12:00:00|10977.54|10977.54|10978.47|10978.47|10987.38|10987.38|10977.1|10977.1|0
1715169900000|2024-05-08 12:05:00|10976.47|10976.47|10984.3|10984.3|10985.3|10985.3|10974.09|10974.09|0
1715170200000|2024-05-08 12:10:00|10983.3|10983.3|10967.83|10967.83|10990.08|10990.08|10967.83|10967.83|0
1715170500000|2024-05-08 12:15:00|10966.01|10966.01|10961.43|10961.43|10966.01|10966.01|10956.22|10956.22|0
1715170800000|2024-05-08 12:20:00|10960.43|10960.43|10946.38|10946.38|10960.43|10960.43|10944.75|10944.75|0
1715171100000|2024-05-08 12:25:00|10945.38|10945.38|10938.53|10938.53|10950.84|10950.84|10937.02|10937.02|0
1715171400000|2024-05-08 12:30:00|10936.7|10936.7|10927.73|10927.73|10936.7|10936.7|10924.72|10924.72|0
1715171700000|2024-05-08 12:35:00|10927.48|10927.48|10926.54|10926.54|10933.5|10933.5|10926.54|10926.54|0
1715172000000|2024-05-08 12:40:00|10925.94|10925.94|10929.01|10929.01|10930.01|10930.01|10921.54|10921.54|0
1715172300000|2024-05-08 12:45:00|10929.32|10929.32|10924.79|10924.79|10929.32|10929.32|10919.33|10919.33|0
1715172600000|2024-05-08 12:50:00|10922.97|10922.97|10921.56|10921.56|10925.71|10925.71|10921.56|10921.56|0
1715172900000|2024-05-08 12:55:00|10920.56|10920.56|10916.01|10916.01|10927.71|10927.71|10916.01|10916.01|0
1715173200000|2024-05-08 13:00:00|10915|10915|10923.77|10923.77|10923.77|10923.77|10912.86|10912.86|0
1715173500000|2024-05-08 13:05:00|10924.38|10924.38|10915.72|10915.72|10926.38|10926.38|10912.72|10912.72|0
1715173800000|2024-05-08 13:10:00|10915.48|10915.48|10921.92|10921.92|10921.92|10921.92|10912.02|10912.02|0
1715174100000|2024-05-08 13:15:00|10920.09|10920.09|10934.34|10934.34|10934.65|10934.65|10919.63|10919.63|0
1715174400000|2024-05-08 13:20:00|10933.33|10933.33|10943.92|10943.92|10943.92|10943.92|10931.33|10931.33|0
1715174700000|2024-05-08 13:25:00|10941.92|10941.92|10938.98|10938.98|10948.91|10948.91|10937.98|10937.98|0
1715175000000|2024-05-08 13:30:00|10936.98|10936.98|10964.54|10964.54|10967.86|10967.86|10936.98|10936.98|0
1715175300000|2024-05-08 13:35:00|10964.29|10964.29|10995.87|10995.87|10996.88|10996.88|10959.74|10959.74|0
1715175600000|2024-05-08 13:40:00|10996.18|10996.18|11010.36|11010.36|11019.23|11019.23|10990.53|10990.53|0
1715175900000|2024-05-08 13:45:00|11011.36|11011.36|11029.86|11029.86|11032.69|11032.69|11011.36|11011.36|0
1715176200000|2024-05-08 13:50:00|11028.86|11028.86|11022.84|11022.84|11030.55|11030.55|11020.08|11020.08|0
1715176500000|2024-05-08 13:55:00|11023.84|11023.84|11026.35|11026.35|11031.5|11031.5|11007.24|11007.24|0
1715176800000|2024-05-08 14:00:00|11028.18|11028.18|11011.49|11011.49|11029.23|11029.23|11011.49|11011.49|0
1715177100000|2024-05-08 14:05:00|11009.67|11009.67|11015.58|11015.58|11020.42|11020.42|11008.66|11008.66|0
1715177400000|2024-05-08 14:10:00|11012.57|11012.57|11017.92|11017.92|11021.07|11021.07|11008.43|11008.43|0
1715177700000|2024-05-08 14:15:00|11018.22|11018.22|11024.06|11024.06|11026.07|11026.07|11018.22|11018.22|0
1715178000000|2024-05-08 14:20:00|11023.76|11023.76|11034.24|11034.24|11034.24|11034.24|11019|11019|0
1715178300000|2024-05-08 14:25:00|11035.24|11035.24|11041.05|11041.05|11050.5|11050.5|11035.24|11035.24|0
1715178600000|2024-05-08 14:30:00|11043.06|11043.06|11044.47|11044.47|11053.94|11053.94|11043.06|11043.06|0
1715178900000|2024-05-08 14:35:00|11045.47|11045.47|11043.58|11043.58|11050.68|11050.68|11039.51|11039.51|0
1715179200000|2024-05-08 14:40:00|11043.25|11043.25|11050.1|11050.1|11055.11|11055.11|11043.25|11043.25|0
1715179500000|2024-05-08 14:45:00|11048.27|11048.27|11043.91|11043.91|11050.28|11050.28|11039.98|11039.98|0
1715179800000|2024-05-08 14:50:00|11042.9|11042.9|11037.41|11037.41|11045.91|11045.91|11035.81|11035.81|0
1715180100000|2024-05-08 14:55:00|11038.42|11038.42|11037.68|11037.68|11040.42|11040.42|11034.67|11034.67|0
1715180400000|2024-05-08 15:00:00|11037.99|11037.99|11043.47|11043.47|11045.33|11045.33|11033.41|11033.41|0
1715180700000|2024-05-08 15:05:00|11042.15|11042.15|11031.61|11031.61|11042.15|11042.15|11031.61|11031.61|0
1715181000000|2024-05-08 15:10:00|11029.78|11029.78|11024.09|11024.09|11029.78|11029.78|11024.09|11024.09|0
1715181300000|2024-05-08 15:15:00|11025.09|11025.09|11023.32|11023.32|11026.09|11026.09|11012.28|11012.28|0
1715181600000|2024-05-08 15:20:00|11025.15|11025.15|11028.26|11028.26|11030.76|11030.76|11021.74|11021.74|0
1715181900000|2024-05-08 15:25:00|11028.57|11028.57|11026.57|11026.57|11032.46|11032.46|11021.87|11021.87|0
1715238900000|2024-05-09 07:15:00|11055.41|11055.41|11067.94|11067.94|11067.94|11067.94|11051.4|11051.4|0
1715239200000|2024-05-09 07:20:00|11064.93|11064.93|11061.28|11061.28|11067.94|11067.94|11061.28|11061.28|0
1715239500000|2024-05-09 07:25:00|11063.11|11063.11|11054.28|11054.28|11063.11|11063.11|11054.28|11054.28|0
1715239800000|2024-05-09 07:30:00|11057.93|11057.93|11077.72|11077.72|11084.15|11084.15|11057.93|11057.93|0
1715240100000|2024-05-09 07:35:00|11081.55|11081.55|11091.44|11091.44|11091.44|11091.44|11074.64|11074.64|0
1715240400000|2024-05-09 07:40:00|11085.6|11085.6|11082.53|11082.53|11085.6|11085.6|11072.68|11072.68|0
1715240700000|2024-05-09 07:45:00|11081.53|11081.53|11080.47|11080.47|11083.79|11083.79|11080.47|11080.47|0
1715241000000|2024-05-09 07:50:00|11081.47|11081.47|11080.61|11080.61|11083.56|11083.56|11077.64|11077.64|0
1715241300000|2024-05-09 07:55:00|11080.29|11080.29|11059.29|11059.29|11080.29|11080.29|11059.29|11059.29|0
1715241600000|2024-05-09 08:00:00|11058.98|11058.98|11067.74|11067.74|11068.85|11068.85|11058.98|11058.98|0
1715241900000|2024-05-09 08:05:00|11069.57|11069.57|11073.27|11073.27|11078.08|11078.08|11068.56|11068.56|0
1715242200000|2024-05-09 08:10:00|11075.27|11075.27|11076.97|11076.97|11083.22|11083.22|11075.27|11075.27|0
1715242500000|2024-05-09 08:15:00|11073.14|11073.14|11084.67|11084.67|11086.68|11086.68|11069.96|11069.96|0
1715242800000|2024-05-09 08:20:00|11086.5|11086.5|11078.5|11078.5|11087.5|11087.5|11072.09|11072.09|0
1715243100000|2024-05-09 08:25:00|11082.15|11082.15|11082.45|11082.45|11090.75|11090.75|11080.33|11080.33|0
1715243400000|2024-05-09 08:30:00|11080.45|11080.45|11084.14|11084.14|11085.76|11085.76|11079.45|11079.45|0
1715243700000|2024-05-09 08:35:00|11083.14|11083.14|11083.68|11083.68|11086.79|11086.79|11083.05|11083.05|0
1715244000000|2024-05-09 08:40:00|11084.31|11084.31|11092.79|11092.79|11096.62|11096.62|11079.99|11079.99|0
1715244300000|2024-05-09 08:45:00|11090.96|11090.96|11088.88|11088.88|11092.29|11092.29|11088.88|11088.88|0
1715244600000|2024-05-09 08:50:00|11087.88|11087.88|11082.1|11082.1|11087.88|11087.88|11079.27|11079.27|0
1715244900000|2024-05-09 08:55:00|11083.93|11083.93|11087.56|11087.56|11093.53|11093.53|11083.93|11083.93|0
1715245200000|2024-05-09 09:00:00|11087.23|11087.23|11080.61|11080.61|11087.39|11087.39|11077.6|11077.6|0
1715245500000|2024-05-09 09:05:00|11081.61|11081.61|11084.44|11084.44|11085.63|11085.63|11080.79|11080.79|0
1715245800000|2024-05-09 09:10:00|11082.62|11082.62|11079.47|11079.47|11084.8|11084.8|11078.47|11078.47|0
1715246100000|2024-05-09 09:15:00|11078.47|11078.47|11065.4|11065.4|11079.47|11079.47|11064.03|11064.03|0
1715246400000|2024-05-09 09:20:00|11066.03|11066.03|11059.08|11059.08|11066.35|11066.35|11053.14|11053.14|0
1715246700000|2024-05-09 09:25:00|11058.77|11058.77|11057.51|11057.51|11058.77|11058.77|11049.48|11049.48|0
1715247000000|2024-05-09 09:30:00|11057.82|11057.82|11058.93|11058.93|11059.83|11059.83|11053.81|11053.81|0
1715247300000|2024-05-09 09:35:00|11059.24|11059.24|11064.71|11064.71|11064.71|11064.71|11059.24|11059.24|0
1715247600000|2024-05-09 09:40:00|11066.53|11066.53|11063.73|11063.73|11068.37|11068.37|11058.4|11058.4|0
1715247900000|2024-05-09 09:45:00|11061.73|11061.73|11055.76|11055.76|11062.24|11062.24|11055.76|11055.76|0
1715248200000|2024-05-09 09:50:00|11054.75|11054.75|11059.94|11059.94|11062.55|11062.55|11054.08|11054.08|0
1715248500000|2024-05-09 09:55:00|11058.12|11058.12|11044.39|11044.39|11058.12|11058.12|11040.56|11040.56|0
1715248800000|2024-05-09 10:00:00|11046.21|11046.21|11057.2|11057.2|11057.2|11057.2|11042.38|11042.38|0
1715249100000|2024-05-09 10:05:00|11056.2|11056.2|11056|11056|11056.2|11056.2|11053.19|11053.19|0
1715249400000|2024-05-09 10:10:00|11054.17|11054.17|11066.75|11066.75|11069.58|11069.58|11053.17|11053.17|0
1715249700000|2024-05-09 10:15:00|11067.75|11067.75|11074.93|11074.93|11075.56|11075.56|11067.75|11067.75|0
1715250000000|2024-05-09 10:20:00|11075.93|11075.93|11071.54|11071.54|11081.16|11081.16|11071.54|11071.54|0
1715250300000|2024-05-09 10:25:00|11070.54|11070.54|11074.42|11074.42|11074.42|11074.42|11070.54|11070.54|0
1715250600000|2024-05-09 10:30:00|11070.77|11070.77|11077.4|11077.4|11078.3|11078.3|11067.94|11067.94|0
1715250900000|2024-05-09 10:35:00|11077.08|11077.08|11073.31|11073.31|11077.08|11077.08|11072.11|11072.11|0
1715251200000|2024-05-09 10:40:00|11073.94|11073.94|11074.07|11074.07|11078.16|11078.16|11073.94|11073.94|0
1715251500000|2024-05-09 10:45:00|11076.07|11076.07|11081.22|11081.22|11082.86|11082.86|11076.07|11076.07|0
1715251800000|2024-05-09 10:50:00|11080.22|11080.22|11081.84|11081.84|11081.84|11081.84|11079.22|11079.22|0
1715252100000|2024-05-09 10:55:00|11081.94|11081.94|11082.38|11082.38|11084.02|11084.02|11081.01|11081.01|0
1715252400000|2024-05-09 11:00:00|11082.7|11082.7|11114.46|11114.46|11121.48|11121.48|11082.7|11082.7|0
1715252700000|2024-05-09 11:05:00|11113.46|11113.46|11130.53|11130.53|11134.17|11134.17|11113.46|11113.46|0
1715253000000|2024-05-09 11:10:00|11130.22|11130.22|11119.03|11119.03|11130.22|11130.22|11117.38|11117.38|0
1715253300000|2024-05-09 11:15:00|11120.35|11120.35|11123.89|11123.89|11129.53|11129.53|11120.35|11120.35|0
1715253600000|2024-05-09 11:20:00|11118.88|11118.88|11111.05|11111.05|11118.88|11118.88|11111.05|11111.05|0
1715253900000|2024-05-09 11:25:00|11114.7|11114.7|11103.73|11103.73|11114.7|11114.7|11103.73|11103.73|0
1715254200000|2024-05-09 11:30:00|11107.74|11107.74|11117.12|11117.12|11119.73|11119.73|11106.74|11106.74|0
1715254500000|2024-05-09 11:35:00|11116.12|11116.12|11114.28|11114.28|11116.12|11116.12|11102.49|11102.49|0
1715254800000|2024-05-09 11:40:00|11113.65|11113.65|11124.33|11124.33|11126.96|11126.96|11113.65|11113.65|0
1715255100000|2024-05-09 11:45:00|11124.01|11124.01|11126.01|11126.01|11126.01|11126.01|11116.85|11116.85|0
1715255400000|2024-05-09 11:50:00|11125.69|11125.69|11123.19|11123.19|11127.52|11127.52|11123.19|11123.19|0
1715255700000|2024-05-09 11:55:00|11120.18|11120.18|11121.08|11121.08|11124.43|11124.43|11119.08|11119.08|0
1715256000000|2024-05-09 12:00:00|11120.45|11120.45|11105.38|11105.38|11120.45|11120.45|11104.37|11104.37|0
1715256300000|2024-05-09 12:05:00|11103.37|11103.37|11106.24|11106.24|11117.3|11117.3|11103.37|11103.37|0
1715256600000|2024-05-09 12:10:00|11105.61|11105.61|11083.46|11083.46|11105.61|11105.61|11083.46|11083.46|0
1715256900000|2024-05-09 12:15:00|11083.56|11083.56|11086.21|11086.21|11088.04|11088.04|11081.73|11081.73|0
1715257200000|2024-05-09 12:20:00|11087.22|11087.22|11094.82|11094.82|11095.83|11095.83|11087.22|11087.22|0
1715257500000|2024-05-09 12:25:00|11093.82|11093.82|11100.47|11100.47|11108.25|11108.25|11093.82|11093.82|0
1715257800000|2024-05-09 12:30:00|11099.47|11099.47|11100.74|11100.74|11119.86|11119.86|11095.81|11095.81|0
1715258100000|2024-05-09 12:35:00|11097.73|11097.73|11096.41|11096.41|11098.36|11098.36|11095.78|11095.78|0
1715258400000|2024-05-09 12:40:00|11096.73|11096.73|11076.17|11076.17|11096.73|11096.73|11076.17|11076.17|0
1715258700000|2024-05-09 12:45:00|11075.92|11075.92|11074.1|11074.1|11080.9|11080.9|11070.26|11070.26|0
1715259000000|2024-05-09 12:50:00|11073.79|11073.79|11077.74|11077.74|11077.74|11077.74|11070.76|11070.76|0
1715259300000|2024-05-09 12:55:00|11078.06|11078.06|11077.27|11077.27|11079.41|11079.41|11075.61|11075.61|0
1715259600000|2024-05-09 13:00:00|11077.11|11077.11|11078.69|11078.69|11078.93|11078.93|11077.11|11077.11|0
1715259900000|2024-05-09 13:05:00|11079.69|11079.69|11083.85|11083.85|11084.7|11084.7|11079.69|11079.69|0
1715260200000|2024-05-09 13:10:00|11083.55|11083.55|11080.06|11080.06|11083.55|11083.55|11080.06|11080.06|0
1715260500000|2024-05-09 13:15:00|11079.74|11079.74|11061.94|11061.94|11079.74|11079.74|11061.94|11061.94|0
1715260800000|2024-05-09 13:20:00|11062.94|11062.94|11070.29|11070.29|11070.29|11070.29|11062.94|11062.94|0
1715261100000|2024-05-09 13:25:00|11071.29|11071.29|11065.95|11065.95|11072.59|11072.59|11063.79|11063.79|0
1715261400000|2024-05-09 13:30:00|11066.55|11066.55|11081.91|11081.91|11081.91|11081.91|11064.54|11064.54|0
1715261700000|2024-05-09 13:35:00|11084.73|11084.73|11088.8|11088.8|11088.8|11088.8|11071.75|11071.75|0
1715262000000|2024-05-09 13:40:00|11095.82|11095.82|11112.32|11112.32|11112.32|11112.32|11095.82|11095.82|0
1715262300000|2024-05-09 13:45:00|11110.49|11110.49|11106.49|11106.49|11116.51|11116.51|11096.09|11096.09|0
1715262600000|2024-05-09 13:50:00|11105.49|11105.49|11125.64|11125.64|11126.64|11126.64|11100.79|11100.79|0
1715262900000|2024-05-09 13:55:00|11127.47|11127.47|11129.96|11129.96|11129.96|11129.96|11124.49|11124.49|0
1715263200000|2024-05-09 14:00:00|11130.96|11130.96|11123.8|11123.8|11130.96|11130.96|11115.83|11115.83|0
1715263500000|2024-05-09 14:05:00|11124.12|11124.12|11122.81|11122.81|11126.95|11126.95|11118.34|11118.34|0
1715263800000|2024-05-09 14:10:00|11122.65|11122.65|11113.63|11113.63|11131.12|11131.12|11113.63|11113.63|0
1715264100000|2024-05-09 14:15:00|11113.95|11113.95|11105.48|11105.48|11113.95|11113.95|11105.48|11105.48|0
1715264400000|2024-05-09 14:20:00|11106.48|11106.48|11103.33|11103.33|11107.78|11107.78|11101.69|11101.69|0
1715264700000|2024-05-09 14:25:00|11103.02|11103.02|11119.93|11119.93|11123.57|11123.57|11103.02|11103.02|0
1715265000000|2024-05-09 14:30:00|11118.93|11118.93|11134.44|11134.44|11134.44|11134.44|11114.11|11114.11|0
1715265300000|2024-05-09 14:35:00|11134.74|11134.74|11135.6|11135.6|11140.16|11140.16|11133.6|11133.6|0
1715265600000|2024-05-09 14:40:00|11135.29|11135.29|11145.99|11145.99|11146.5|11146.5|11135|11135|0
1715265900000|2024-05-09 14:45:00|11144.98|11144.98|11134.71|11134.71|11144.98|11144.98|11132.04|11132.04|0
1715266200000|2024-05-09 14:50:00|11135.04|11135.04|11148.84|11148.84|11148.84|11148.84|11134.92|11134.92|0
1715266500000|2024-05-09 14:55:00|11147.84|11147.84|11147.71|11147.71|11148.56|11148.56|11143.78|11143.78|0
1715266800000|2024-05-09 15:00:00|11146.71|11146.71|11139.12|11139.12|11156.04|11156.04|11139.01|11139.01|0
1715267100000|2024-05-09 15:05:00|11139.01|11139.01|11139.1|11139.1|11142.59|11142.59|11136.93|11136.93|0
1715267400000|2024-05-09 15:10:00|11135.45|11135.45|11124.72|11124.72|11140.34|11140.34|11124.72|11124.72|0
1715267700000|2024-05-09 15:15:00|11126.55|11126.55|11114.14|11114.14|11128.38|11128.38|11112.13|11112.13|0
1715268000000|2024-05-09 15:20:00|11113.14|11113.14|11118.36|11118.36|11125.65|11125.65|11110.13|11110.13|0
1715268300000|2024-05-09 15:25:00|11122.01|11122.01|11114.65|11114.65|11124.59|11124.59|11110.7|11110.7|0
1715325300000|2024-05-10 07:15:00|11163.67|11163.67|11178.37|11178.37|11178.37|11178.37|11160.35|11160.35|0
1715325600000|2024-05-10 07:20:00|11177.37|11177.37|11180.59|11180.59|11187.75|11187.75|11168.57|11168.57|0
1715325900000|2024-05-10 07:25:00|11181.54|11181.54|11188.7|11188.7|11192.41|11192.41|11176.52|11176.52|0
1715326200000|2024-05-10 07:30:00|11189.71|11189.71|11190.28|11190.28|11196.25|11196.25|11187.88|11187.88|0
1715326500000|2024-05-10 07:35:00|11189.28|11189.28|11166.97|11166.97|11189.28|11189.28|11166.97|11166.97|0
1715326800000|2024-05-10 07:40:00|11168.98|11168.98|11166.18|11166.18|11178.65|11178.65|11165.67|11165.67|0
1715327100000|2024-05-10 07:45:00|11164.35|11164.35|11170.82|11170.82|11170.82|11170.82|11162.67|11162.67|0
1715327400000|2024-05-10 07:50:00|11170.51|11170.51|11172.73|11172.73|11179.94|11179.94|11168.61|11168.61|0
1715327700000|2024-05-10 07:55:00|11172.41|11172.41|11176.37|11176.37|11177|11177|11169.09|11169.09|0
1715328000000|2024-05-10 08:00:00|11177.37|11177.37|11163.79|11163.79|11186.86|11186.86|11163.79|11163.79|0
1715328300000|2024-05-10 08:05:00|11162.79|11162.79|11171.35|11171.35|11172.35|11172.35|11157.44|11157.44|0
1715328600000|2024-05-10 08:10:00|11173.18|11173.18|11177.87|11177.87|11178.69|11178.69|11170.11|11170.11|0
1715328900000|2024-05-10 08:15:00|11178.87|11178.87|11190.52|11190.52|11195.32|11195.32|11178.87|11178.87|0
1715329200000|2024-05-10 08:20:00|11183.22|11183.22|11176.33|11176.33|11184.87|11184.87|11175.8|11175.8|0
1715329500000|2024-05-10 08:25:00|11176.17|11176.17|11170.67|11170.67|11178|11178|11170.67|11170.67|0
1715329800000|2024-05-10 08:30:00|11175.32|11175.32|11174.19|11174.19|11175.32|11175.32|11170.73|11170.73|0
1715330100000|2024-05-10 08:35:00|11173.87|11173.87|11180.39|11180.39|11180.39|11180.39|11172.93|11172.93|0
1715330400000|2024-05-10 08:40:00|11181.4|11181.4|11187.78|11187.78|11189.61|11189.61|11177.93|11177.93|0
1715330700000|2024-05-10 08:45:00|11185.78|11185.78|11183.46|11183.46|11188.3|11188.3|11181.18|11181.18|0
1715331000000|2024-05-10 08:50:00|11181.63|11181.63|11180.13|11180.13|11184.46|11184.46|11179.62|11179.62|0
1715331300000|2024-05-10 08:55:00|11180.26|11180.26|11192.14|11192.14|11192.14|11192.14|11180.26|11180.26|0
1715331600000|2024-05-10 09:00:00|11192.46|11192.46|11200.93|11200.93|11204.89|11204.89|11188.08|11188.08|0
1715331900000|2024-05-10 09:05:00|11199.93|11199.93|11199.02|11199.02|11202.4|11202.4|11198.4|11198.4|0
1715332200000|2024-05-10 09:10:00|11198.01|11198.01|11201.05|11201.05|11201.05|11201.05|11195.74|11195.74|0
1715332500000|2024-05-10 09:15:00|11202.05|11202.05|11200.1|11200.1|11205.49|11205.49|11200.1|11200.1|0
1715332800000|2024-05-10 09:20:00|11198.27|11198.27|11203.44|11203.44|11207.4|11207.4|11197.29|11197.29|0
1715333100000|2024-05-10 09:25:00|11203.12|11203.12|11204.94|11204.94|11209.46|11209.46|11199.48|11199.48|0
1715333400000|2024-05-10 09:30:00|11204.63|11204.63|11199.36|11199.36|11204.63|11204.63|11197.49|11197.49|0
1715333700000|2024-05-10 09:35:00|11197.35|11197.35|11190.52|11190.52|11197.35|11197.35|11188.02|11188.02|0
1715334000000|2024-05-10 09:40:00|11190.83|11190.83|11199.64|11199.64|11202.87|11202.87|11190.83|11190.83|0
1715334300000|2024-05-10 09:45:00|11199.01|11199.01|11195.55|11195.55|11199.01|11199.01|11190.08|11190.08|0
1715334600000|2024-05-10 09:50:00|11195.8|11195.8|11196.11|11196.11|11200.63|11200.63|11194.07|11194.07|0
1715334900000|2024-05-10 09:55:00|11194.1|11194.1|11191.48|11191.48|11196.89|11196.89|11190.48|11190.48|0
1715335200000|2024-05-10 10:00:00|11190.48|11190.48|11198.26|11198.26|11199.27|11199.27|11190.48|11190.48|0
1715335500000|2024-05-10 10:05:00|11199.21|11199.21|11195.36|11195.36|11199.21|11199.21|11192.15|11192.15|0
1715335800000|2024-05-10 10:10:00|11195.61|11195.61|11196.38|11196.38|11197.38|11197.38|11192.6|11192.6|0
1715336100000|2024-05-10 10:15:00|11196.98|11196.98|11204.26|11204.26|11204.26|11204.26|11196.98|11196.98|0
1715336400000|2024-05-10 10:20:00|11204.01|11204.01|11197.77|11197.77|11204.45|11204.45|11197.77|11197.77|0
1715336700000|2024-05-10 10:25:00|11197.17|11197.17|11190.89|11190.89|11197.8|11197.8|11190.89|11190.89|0
1715337000000|2024-05-10 10:30:00|11190.58|11190.58|11172.11|11172.11|11190.58|11190.58|11169.33|11169.33|0
1715337300000|2024-05-10 10:35:00|11172.01|11172.01|11152.46|11152.46|11172.01|11172.01|11149.81|11149.81|0
1715337600000|2024-05-10 10:40:00|11148.81|11148.81|11137.76|11137.76|11148.81|11148.81|11137.76|11137.76|0
1715337900000|2024-05-10 10:45:00|11137.45|11137.45|11144.01|11144.01|11144.01|11144.01|11135.33|11135.33|0
1715338200000|2024-05-10 10:50:00|11143.7|11143.7|11135.03|11135.03|11143.7|11143.7|11135.03|11135.03|0
1715338500000|2024-05-10 10:55:00|11135.15|11135.15|11152.56|11152.56|11152.56|11152.56|11134.15|11134.15|0
1715338800000|2024-05-10 11:00:00|11152.66|11152.66|11155.66|11155.66|11156.06|11156.06|11146.96|11146.96|0
1715339100000|2024-05-10 11:05:00|11155.98|11155.98|11140.5|11140.5|11158.49|11158.49|11140.5|11140.5|0
1715339400000|2024-05-10 11:10:00|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|11140.81|0
1715339700000|2024-05-10 11:15:00|11132.71|11132.71|11117.21|11117.21|11132.71|11132.71|11115.2|11115.2|0
1715340000000|2024-05-10 11:20:00|11113.2|11113.2|11123.31|11123.31|11124.32|11124.32|11113.2|11113.2|0
1715340300000|2024-05-10 11:25:00|11122.31|11122.31|11120.85|11120.85|11130.15|11130.15|11120.85|11120.85|0
1715340600000|2024-05-10 11:30:00|11120.54|11120.54|11132.98|11132.98|11143.13|11143.13|11120.54|11120.54|0
1715340900000|2024-05-10 11:35:00|11132.35|11132.35|11138.7|11138.7|11139.8|11139.8|11132.35|11132.35|0
1715341200000|2024-05-10 11:40:00|11139.1|11139.1|11140.62|11140.62|11142.63|11142.63|11139.1|11139.1|0
1715341500000|2024-05-10 11:45:00|11140.31|11140.31|11145.35|11145.35|11146.47|11146.47|11139.37|11139.37|0
1715341800000|2024-05-10 11:50:00|11145.66|11145.66|11147.86|11147.86|11147.86|11147.86|11141.52|11141.52|0
1715342100000|2024-05-10 11:55:00|11148.86|11148.86|11147.34|11147.34|11154.33|11154.33|11147.34|11147.34|0
1715342400000|2024-05-10 12:00:00|11145.51|11145.51|11145.51|11145.51|11147.97|11147.97|11145.51|11145.51|0
1715342700000|2024-05-10 12:05:00|11147.52|11147.52|11136.49|11136.49|11147.52|11147.52|11134.48|11134.48|0
1715343000000|2024-05-10 12:10:00|11134.48|11134.48|11140.08|11140.08|11141.91|11141.91|11131.47|11131.47|0
1715343300000|2024-05-10 12:15:00|11139.77|11139.77|11139.61|11139.61|11139.77|11139.77|11135.61|11135.61|0
1715343600000|2024-05-10 12:20:00|11139.29|11139.29|11138.27|11138.27|11141.79|11141.79|11135.65|11135.65|0
1715343900000|2024-05-10 12:25:00|11138.4|11138.4|11127.5|11127.5|11138.4|11138.4|11126.95|11126.95|0
1715344200000|2024-05-10 12:30:00|11127.19|11127.19|11137.17|11137.17|11137.17|11137.17|11125.68|11125.68|0
1715344500000|2024-05-10 12:35:00|11138.17|11138.17|11134.82|11134.82|11140.48|11140.48|11134.82|11134.82|0
1715344800000|2024-05-10 12:40:00|11134.66|11134.66|11136.49|11136.49|11136.49|11136.49|11130.89|11130.89|0
1715345100000|2024-05-10 12:45:00|11134.49|11134.49|11136.44|11136.44|11137.63|11137.63|11133.48|11133.48|0
1715345400000|2024-05-10 12:50:00|11137.04|11137.04|11134.11|11134.11|11138.72|11138.72|11133.62|11133.62|0
1715345700000|2024-05-10 12:55:00|11136.12|11136.12|11132.1|11132.1|11137.94|11137.94|11132.1|11132.1|0
1715346000000|2024-05-10 13:00:00|11130.28|11130.28|11124.17|11124.17|11130.58|11130.58|11123.36|11123.36|0
1715346300000|2024-05-10 13:05:00|11122.16|11122.16|11125.95|11125.95|11126.07|11126.07|11122.06|11122.06|0
1715346600000|2024-05-10 13:10:00|11126.95|11126.95|11120.19|11120.19|11127.27|11127.27|11120.19|11120.19|0
1715346900000|2024-05-10 13:15:00|11119.88|11119.88|11109.26|11109.26|11122.39|11122.39|11109.26|11109.26|0
1715347200000|2024-05-10 13:20:00|11110.27|11110.27|11108.72|11108.72|11110.27|11110.27|11101.7|11101.7|0
1715347500000|2024-05-10 13:25:00|11109.09|11109.09|11110.94|11110.94|11112|11112|11107.17|11107.17|0
1715347800000|2024-05-10 13:30:00|11111.95|11111.95|11114.89|11114.89|11116.21|11116.21|11102.9|11102.9|0
1715348100000|2024-05-10 13:35:00|11115.2|11115.2|11115.74|11115.74|11116.21|11116.21|11111.46|11111.46|0
1715348400000|2024-05-10 13:40:00|11113.92|11113.92|11107.23|11107.23|11122.49|11122.49|11105.12|11105.12|0
1715348700000|2024-05-10 13:45:00|11105.23|11105.23|11108.7|11108.7|11109.07|11109.07|11101.22|11101.22|0
1715349000000|2024-05-10 13:50:00|11109.7|11109.7|11111.16|11111.16|11118.32|11118.32|11107.7|11107.7|0
1715349300000|2024-05-10 13:55:00|11111.03|11111.03|11099.16|11099.16|11111.03|11111.03|11098.16|11098.16|0
1715349600000|2024-05-10 14:00:00|11098.16|11098.16|11098.36|11098.36|11100.87|11100.87|11093.2|11093.2|0
1715349900000|2024-05-10 14:05:00|11100.19|11100.19|11098.1|11098.1|11104.44|11104.44|11096.27|11096.27|0
1715350200000|2024-05-10 14:10:00|11099.1|11099.1|11085.22|11085.22|11101.12|11101.12|11085.22|11085.22|0
1715350500000|2024-05-10 14:15:00|11084.9|11084.9|11074.28|11074.28|11084.9|11084.9|11073.33|11073.33|0
1715350800000|2024-05-10 14:20:00|11073.95|11073.95|11057.01|11057.01|11073.95|11073.95|11057.01|11057.01|0
1715351100000|2024-05-10 14:25:00|11055.18|11055.18|11063.78|11063.78|11063.78|11063.78|11051.85|11051.85|0
1715351400000|2024-05-10 14:30:00|11064.41|11064.41|11076.16|11076.16|11076.16|11076.16|11064.41|11064.41|0
1715351700000|2024-05-10 14:35:00|11076.47|11076.47|11075.35|11075.35|11079.61|11079.61|11071.52|11071.52|0
1715352000000|2024-05-10 14:40:00|11074.75|11074.75|11073.8|11073.8|11075.35|11075.35|11069.02|11069.02|0
1715352300000|2024-05-10 14:45:00|11072.8|11072.8|11060.15|11060.15|11072.8|11072.8|11058.46|11058.46|0
1715352600000|2024-05-10 14:50:00|11061.98|11061.98|11066.72|11066.72|11066.72|11066.72|11060.37|11060.37|0
1715352900000|2024-05-10 14:55:00|11065.71|11065.71|11061.8|11061.8|11069.92|11069.92|11061.8|11061.8|0
1715353200000|2024-05-10 15:00:00|11059.98|11059.98|11065.45|11065.45|11066.56|11066.56|11059.5|11059.5|0
1715353500000|2024-05-10 15:05:00|11066.46|11066.46|11060.95|11060.95|11068.28|11068.28|11055.15|11055.15|0
1715353800000|2024-05-10 15:10:00|11059.13|11059.13|11053.59|11053.59|11061.39|11061.39|11050.13|11050.13|0
1715354100000|2024-05-10 15:15:00|11055.42|11055.42|11052.13|11052.13|11057.04|11057.04|11050.44|11050.44|0
1715354400000|2024-05-10 15:20:00|11052.43|11052.43|11063.77|11063.77|11063.77|11063.77|11052.43|11052.43|0
1715354700000|2024-05-10 15:25:00|11064.77|11064.77|11053.15|11053.15|11064.77|11064.77|11053.01|11053.01|0
1715584500000|2024-05-13 07:15:00|10902.99|10902.99|10907.17|10907.17|10909.55|10909.55|10895.31|10895.31|0
1715584800000|2024-05-13 07:20:00|10906.92|10906.92|10891.89|10891.89|10907.92|10907.92|10890.94|10890.94|0
1715585100000|2024-05-13 07:25:00|10895.54|10895.54|10911|10911|10914.65|10914.65|10889.06|10889.06|0
1715585400000|2024-05-13 07:30:00|10909.17|10909.17|10893.44|10893.44|10909.17|10909.17|10893.44|10893.44|0
1715585700000|2024-05-13 07:35:00|10891.61|10891.61|10888.27|10888.27|10891.61|10891.61|10878.85|10878.85|0
1715586000000|2024-05-13 07:40:00|10882.79|10882.79|10883.92|10883.92|10884.92|10884.92|10874.43|10874.43|0
1715586300000|2024-05-13 07:45:00|10884.92|10884.92|10896.81|10896.81|10897.81|10897.81|10884.92|10884.92|0
1715586600000|2024-05-13 07:50:00|10894.98|10894.98|10882.25|10882.25|10894.98|10894.98|10881.25|10881.25|0
1715586900000|2024-05-13 07:55:00|10880.43|10880.43|10877.93|10877.93|10886.84|10886.84|10877.93|10877.93|0
1715587200000|2024-05-13 08:00:00|10876.11|10876.11|10878.51|10878.51|10878.51|10878.51|10873.87|10873.87|0
1715587500000|2024-05-13 08:05:00|10874.86|10874.86|10883.15|10883.15|10883.15|10883.15|10874.86|10874.86|0
1715587800000|2024-05-13 08:10:00|10881.33|10881.33|10869.56|10869.56|10890.46|10890.46|10869.56|10869.56|0
1715588100000|2024-05-13 08:15:00|10869.66|10869.66|10854.57|10854.57|10869.66|10869.66|10846.14|10846.14|0
1715588400000|2024-05-13 08:20:00|10852.74|10852.74|10847.51|10847.51|10852.74|10852.74|10839.27|10839.27|0
1715588700000|2024-05-13 08:25:00|10845.68|10845.68|10858.08|10858.08|10858.08|10858.08|10845.68|10845.68|0
1715589000000|2024-05-13 08:30:00|10858.38|10858.38|10842.85|10842.85|10867.5|10867.5|10842.85|10842.85|0
1715589300000|2024-05-13 08:35:00|10843.85|10843.85|10851.03|10851.03|10852.86|10852.86|10837.37|10837.37|0
1715589600000|2024-05-13 08:40:00|10850.03|10850.03|10832.79|10832.79|10854.37|10854.37|10830.66|10830.66|0
1715589900000|2024-05-13 08:45:00|10833.11|10833.11|10829.98|10829.98|10843.29|10843.29|10829.98|10829.98|0
1715590200000|2024-05-13 08:50:00|10832.8|10832.8|10832.49|10832.49|10842.48|10842.48|10830.17|10830.17|0
1715590500000|2024-05-13 08:55:00|10837.14|10837.14|10849.37|10849.37|10849.37|10849.37|10833|10833|0
1715590800000|2024-05-13 09:00:00|10852.2|10852.2|10857.72|10857.72|10859.04|10859.04|10852.2|10852.2|0
1715591100000|2024-05-13 09:05:00|10855.72|10855.72|10839.44|10839.44|10855.72|10855.72|10837.93|10837.93|0
1715591400000|2024-05-13 09:10:00|10839.75|10839.75|10841.76|10841.76|10843.99|10843.99|10836.67|10836.67|0
1715591700000|2024-05-13 09:15:00|10842.76|10842.76|10838.81|10838.81|10842.76|10842.76|10836.1|10836.1|0
1715592000000|2024-05-13 09:20:00|10839.81|10839.81|10846.39|10846.39|10846.39|10846.39|10830.01|10830.01|0
1715592300000|2024-05-13 09:25:00|10845.39|10845.39|10839.36|10839.36|10851.68|10851.68|10838.54|10838.54|0
1715592600000|2024-05-13 09:30:00|10840.36|10840.36|10847.71|10847.71|10850.35|10850.35|10840.36|10840.36|0
1715592900000|2024-05-13 09:35:00|10846.71|10846.71|10843.16|10843.16|10846.71|10846.71|10834.68|10834.68|0
1715593200000|2024-05-13 09:40:00|10841.34|10841.34|10833.07|10833.07|10841.34|10841.34|10833.07|10833.07|0
1715593500000|2024-05-13 09:45:00|10832.07|10832.07|10834.5|10834.5|10837.73|10837.73|10830.06|10830.06|0
1715593800000|2024-05-13 09:50:00|10833.5|10833.5|10832.05|10832.05|10833.88|10833.88|10829.23|10829.23|0
1715594100000|2024-05-13 09:55:00|10830.23|10830.23|10835.76|10835.76|10835.76|10835.76|10830.23|10830.23|0
1715594400000|2024-05-13 10:00:00|10839.41|10839.41|10851.92|10851.92|10852.37|10852.37|10838.59|10838.59|0
1715594700000|2024-05-13 10:05:00|10852.24|10852.24|10850.39|10850.39|10852.56|10852.56|10847.57|10847.57|0
1715595000000|2024-05-13 10:10:00|10848.57|10848.57|10847.75|10847.75|10850.57|10850.57|10847.75|10847.75|0
1715595300000|2024-05-13 10:15:00|10846.74|10846.74|10835.74|10835.74|10846.74|10846.74|10835.74|10835.74|0
1715595600000|2024-05-13 10:20:00|10833.92|10833.92|10834.92|10834.92|10839.58|10839.58|10833.92|10833.92|0
1715595900000|2024-05-13 10:25:00|10837.75|10837.75|10841.51|10841.51|10846.35|10846.35|10837.75|10837.75|0
1715596200000|2024-05-13 10:30:00|10840.51|10840.51|10838.37|10838.37|10843.02|10843.02|10838.37|10838.37|0
1715596500000|2024-05-13 10:35:00|10836.36|10836.36|10841.87|10841.87|10841.87|10841.87|10831.71|10831.71|0
1715596800000|2024-05-13 10:40:00|10840.87|10840.87|10841.98|10841.98|10844.26|10844.26|10840.87|10840.87|0
1715597100000|2024-05-13 10:45:00|10840.98|10840.98|10836.32|10836.32|10841.98|10841.98|10836.32|10836.32|0
1715597400000|2024-05-13 10:50:00|10837.32|10837.32|10838.13|10838.13|10841.16|10841.16|10837.32|10837.32|0
1715597700000|2024-05-13 10:55:00|10837.96|10837.96|10828.74|10828.74|10838.96|10838.96|10828.74|10828.74|0
1715598000000|2024-05-13 11:00:00|10824.79|10824.79|10809.01|10809.01|10824.79|10824.79|10809.01|10809.01|0
1715598300000|2024-05-13 11:05:00|10804.35|10804.35|10810.44|10810.44|10810.44|10810.44|10804.35|10804.35|0
1715598600000|2024-05-13 11:10:00|10812.26|10812.26|10804.27|10804.27|10812.26|10812.26|10799.24|10799.24|0
1715598900000|2024-05-13 11:15:00|10804.15|10804.15|10814.52|10814.52|10814.52|10814.52|10804.15|10804.15|0
1715599200000|2024-05-13 11:20:00|10813.51|10813.51|10808.02|10808.02|10813.51|10813.51|10804.52|10804.52|0
1715599500000|2024-05-13 11:25:00|10805.19|10805.19|10800.45|10800.45|10805.19|10805.19|10796.79|10796.79|0
1715599800000|2024-05-13 11:30:00|10799.44|10799.44|10807.83|10807.83|10809.66|10809.66|10795.75|10795.75|0
1715600100000|2024-05-13 11:35:00|10805.83|10805.83|10800.77|10800.77|10805.83|10805.83|10800.17|10800.17|0
1715600400000|2024-05-13 11:40:00|10800.46|10800.46|10798.66|10798.66|10801.46|10801.46|10798.33|10798.33|0
1715600700000|2024-05-13 11:45:00|10800.48|10800.48|10796.84|10796.84|10800.48|10800.48|10796.84|10796.84|0
1715601000000|2024-05-13 11:50:00|10795.02|10795.02|10787.9|10787.9|10795.02|10795.02|10786.47|10786.47|0
1715601300000|2024-05-13 11:55:00|10786.9|10786.9|10777.97|10777.97|10787.72|10787.72|10777.97|10777.97|0
1715601600000|2024-05-13 12:00:00|10779.8|10779.8|10789.91|10789.91|10789.91|10789.91|10779.8|10779.8|0
1715601900000|2024-05-13 12:05:00|10791.91|10791.91|10796.88|10796.88|10796.88|10796.88|10791.91|10791.91|0
1715602200000|2024-05-13 12:10:00|10795.06|10795.06|10783.41|10783.41|10795.06|10795.06|10783.17|10783.17|0
1715602500000|2024-05-13 12:15:00|10784.42|10784.42|10792.77|10792.77|10800.85|10800.85|10784.42|10784.42|0
1715602800000|2024-05-13 12:20:00|10793.77|10793.77|10788.98|10788.98|10795.6|10795.6|10788.98|10788.98|0
1715603100000|2024-05-13 12:25:00|10790.8|10790.8|10798.92|10798.92|10798.92|10798.92|10790.8|10790.8|0
1715603400000|2024-05-13 12:30:00|10796.91|10796.91|10797.41|10797.41|10800.24|10800.24|10791.63|10791.63|0
1715603700000|2024-05-13 12:35:00|10799.23|10799.23|10799.55|10799.55|10800.87|10800.87|10799.23|10799.23|0
1715604000000|2024-05-13 12:40:00|10798.55|10798.55|10806.7|10806.7|10807.7|10807.7|10798.55|10798.55|0
1715604300000|2024-05-13 12:45:00|10804.87|10804.87|10810.23|10810.23|10813.56|10813.56|10804.87|10804.87|0
1715604600000|2024-05-13 12:50:00|10809.91|10809.91|10808.46|10808.46|10813.74|10813.74|10808.46|10808.46|0
1715604900000|2024-05-13 12:55:00|10810.29|10810.29|10809.8|10809.8|10812.81|10812.81|10807.98|10807.98|0
1715605200000|2024-05-13 13:00:00|10810.81|10810.81|10818.21|10818.21|10823.76|10823.76|10807.08|10807.08|0
1715605500000|2024-05-13 13:05:00|10817.21|10817.21|10810.74|10810.74|10817.21|10817.21|10806.09|10806.09|0
1715605800000|2024-05-13 13:10:00|10810.43|10810.43|10808.95|10808.95|10814.44|10814.44|10806.94|10806.94|0
1715606100000|2024-05-13 13:15:00|10809.95|10809.95|10810.44|10810.44|10813.82|10813.82|10807.76|10807.76|0
1715606400000|2024-05-13 13:20:00|10812.45|10812.45|10806.98|10806.98|10815.46|10815.46|10806.49|10806.49|0
1715606700000|2024-05-13 13:25:00|10808.81|10808.81|10813.12|10813.12|10822.43|10822.43|10808.17|10808.17|0
1715607000000|2024-05-13 13:30:00|10814.95|10814.95|10811.2|10811.2|10818.13|10818.13|10807.63|10807.63|0
1715607300000|2024-05-13 13:35:00|10814.2|10814.2|10809.7|10809.7|10818.85|10818.85|10806.68|10806.68|0
1715607600000|2024-05-13 13:40:00|10810.7|10810.7|10825.32|10825.32|10825.57|10825.57|10807.24|10807.24|0
1715607900000|2024-05-13 13:45:00|10827.33|10827.33|10826.83|10826.83|10835.82|10835.82|10826.83|10826.83|0
1715608200000|2024-05-13 13:50:00|10828.84|10828.84|10827.51|10827.51|10838|10838|10824.19|10824.19|0
1715608500000|2024-05-13 13:55:00|10831.16|10831.16|10831.72|10831.72|10837|10837|10829.47|10829.47|0
1715608800000|2024-05-13 14:00:00|10832.73|10832.73|10839.29|10839.29|10840.61|10840.61|10832.35|10832.35|0
1715609100000|2024-05-13 14:05:00|10837.47|10837.47|10838.7|10838.7|10838.7|10838.7|10830.55|10830.55|0
1715609400000|2024-05-13 14:10:00|10839.7|10839.7|10835.04|10835.04|10841.68|10841.68|10834.52|10834.52|0
1715609700000|2024-05-13 14:15:00|10833.04|10833.04|10827.3|10827.3|10833.04|10833.04|10827.3|10827.3|0
1715610000000|2024-05-13 14:20:00|10825.29|10825.29|10832.03|10832.03|10834.04|10834.04|10825.29|10825.29|0
1715610300000|2024-05-13 14:25:00|10830.2|10830.2|10830.52|10830.52|10832.53|10832.53|10828.26|10828.26|0
1715610600000|2024-05-13 14:30:00|10830.84|10830.84|10841.86|10841.86|10844.64|10844.64|10828.69|10828.69|0
1715610900000|2024-05-13 14:35:00|10843.86|10843.86|10843.55|10843.55|10854.48|10854.48|10840.54|10840.54|0
1715611200000|2024-05-13 14:40:00|10842.54|10842.54|10845.41|10845.41|10845.51|10845.51|10836.8|10836.8|0
1715611500000|2024-05-13 14:45:00|10845.73|10845.73|10838.44|10838.44|10845.73|10845.73|10832.39|10832.39|0
1715611800000|2024-05-13 14:50:00|10839.45|10839.45|10848.58|10848.58|10848.58|10848.58|10838.44|10838.44|0
1715612100000|2024-05-13 14:55:00|10847.57|10847.57|10839.16|10839.16|10850.86|10850.86|10839.16|10839.16|0
1715612400000|2024-05-13 15:00:00|10838.15|10838.15|10831.63|10831.63|10842.16|10842.16|10831.63|10831.63|0
1715612700000|2024-05-13 15:05:00|10833.46|10833.46|10837.68|10837.68|10838.79|10838.79|10830.49|10830.49|0
1715613000000|2024-05-13 15:10:00|10839.51|10839.51|10839.9|10839.9|10844.18|10844.18|10835.68|10835.68|0
1715613300000|2024-05-13 15:15:00|10838.89|10838.89|10837.72|10837.72|10844.89|10844.89|10832.74|10832.74|0
1715613600000|2024-05-13 15:20:00|10835.9|10835.9|10836.67|10836.67|10841.34|10841.34|10833.84|10833.84|0
1715613900000|2024-05-13 15:25:00|10836.37|10836.37|10832.69|10832.69|10836.4|10836.4|10831.8|10831.8|0
1715670900000|2024-05-14 07:15:00|10753.24|10753.24|10792.56|10792.56|10792.56|10792.56|10753.24|10753.24|0
1715671200000|2024-05-14 07:20:00|10796.58|10796.58|10822.79|10822.79|10822.79|10822.79|10794.21|10794.21|0
1715671500000|2024-05-14 07:25:00|10825.8|10825.8|10834.99|10834.99|10838.64|10838.64|10824.97|10824.97|0
1715671800000|2024-05-14 07:30:00|10833.16|10833.16|10837.13|10837.13|10837.57|10837.57|10831.84|10831.84|0
1715672100000|2024-05-14 07:35:00|10835.3|10835.3|10836.46|10836.46|10836.46|10836.46|10828.18|10828.18|0
1715672400000|2024-05-14 07:40:00|10838.29|10838.29|10841.04|10841.04|10843.63|10843.63|10832.31|10832.31|0
1715672700000|2024-05-14 07:45:00|10840.1|10840.1|10844.9|10844.9|10845.21|10845.21|10838.66|10838.66|0
1715673000000|2024-05-14 07:50:00|10843.07|10843.07|10837.46|10837.46|10843.07|10843.07|10821.44|10821.44|0
1715673300000|2024-05-14 07:55:00|10835.45|10835.45|10838.14|10838.14|10838.14|10838.14|10829.25|10829.25|0
1715673600000|2024-05-14 08:00:00|10834.13|10834.13|10816.58|10816.58|10834.13|10834.13|10816.58|10816.58|0
1715673900000|2024-05-14 08:05:00|10802.61|10802.61|10827.02|10827.02|10827.02|10827.02|10801.61|10801.61|0
1715674200000|2024-05-14 08:10:00|10826.7|10826.7|10828.52|10828.52|10837.33|10837.33|10823.7|10823.7|0
1715674500000|2024-05-14 08:15:00|10828.83|10828.83|10833.34|10833.34|10835.8|10835.8|10828.52|10828.52|0
1715674800000|2024-05-14 08:20:00|10838.82|10838.82|10849.3|10849.3|10849.62|10849.62|10837.28|10837.28|0
1715675100000|2024-05-14 08:25:00|10849|10849|10849.33|10849.33|10853.65|10853.65|10846.99|10846.99|0
1715675400000|2024-05-14 08:30:00|10851.33|10851.33|10844.86|10844.86|10851.33|10851.33|10842.75|10842.75|0
1715675700000|2024-05-14 08:35:00|10845.46|10845.46|10862.09|10862.09|10862.09|10862.09|10841.44|10841.44|0
1715676000000|2024-05-14 08:40:00|10861.09|10861.09|10866.77|10866.77|10868.9|10868.9|10859.19|10859.19|0
1715676300000|2024-05-14 08:45:00|10867.1|10867.1|10870.36|10870.36|10872.02|10872.02|10866.89|10866.89|0
1715676600000|2024-05-14 08:50:00|10868.54|10868.54|10860.11|10860.11|10873.44|10873.44|10860.11|10860.11|0
1715676900000|2024-05-14 08:55:00|10858.29|10858.29|10855.4|10855.4|10858.29|10858.29|10849.81|10849.81|0
1715677200000|2024-05-14 09:00:00|10851.75|10851.75|10850.43|10850.43|10851.75|10851.75|10847.29|10847.29|0
1715677500000|2024-05-14 09:05:00|10849.43|10849.43|10845.71|10845.71|10853.76|10853.76|10845.71|10845.71|0
1715677800000|2024-05-14 09:10:00|10847.71|10847.71|10842.45|10842.45|10850.91|10850.91|10842.45|10842.45|0
1715678100000|2024-05-14 09:15:00|10841.45|10841.45|10835.61|10835.61|10841.45|10841.45|10835.61|10835.61|0
1715678400000|2024-05-14 09:20:00|10835.3|10835.3|10832.72|10832.72|10840.93|10840.93|10832.72|10832.72|0
1715678700000|2024-05-14 09:25:00|10831.77|10831.77|10842.6|10842.6|10842.6|10842.6|10825.11|10825.11|0
1715679000000|2024-05-14 09:30:00|10842.92|10842.92|10847.06|10847.06|10847.46|10847.46|10842.92|10842.92|0
1715679300000|2024-05-14 09:35:00|10846.43|10846.43|10864.86|10864.86|10864.86|10864.86|10844.85|10844.85|0
1715679600000|2024-05-14 09:40:00|10865.87|10865.87|10871.84|10871.84|10871.84|10871.84|10865.87|10865.87|0
1715679900000|2024-05-14 09:45:00|10871.52|10871.52|10864.49|10864.49|10871.52|10871.52|10860.84|10860.84|0
1715680200000|2024-05-14 09:50:00|10864.62|10864.62|10871.41|10871.41|10873.42|10873.42|10863.67|10863.67|0
1715680500000|2024-05-14 09:55:00|10871.29|10871.29|10867.86|10867.86|10873.19|10873.19|10867.86|10867.86|0
1715680800000|2024-05-14 10:00:00|10866.03|10866.03|10867.54|10867.54|10868.54|10868.54|10863.57|10863.57|0
1715681100000|2024-05-14 10:05:00|10865.91|10865.91|10867.54|10867.54|10869.42|10869.42|10864.4|10864.4|0
1715681400000|2024-05-14 10:10:00|10867.86|10867.86|10861.39|10861.39|10871.69|10871.69|10861.08|10861.08|0
1715681700000|2024-05-14 10:15:00|10863.22|10863.22|10864.91|10864.91|10867.54|10867.54|10862.06|10862.06|0
1715682000000|2024-05-14 10:20:00|10864.28|10864.28|10852.42|10852.42|10866.73|10866.73|10852.42|10852.42|0
1715682300000|2024-05-14 10:25:00|10852.11|10852.11|10847.9|10847.9|10852.11|10852.11|10846.07|10846.07|0
1715682600000|2024-05-14 10:30:00|10848.21|10848.21|10861.14|10861.14|10861.33|10861.33|10847.77|10847.77|0
1715682900000|2024-05-14 10:35:00|10859|10859|10853.48|10853.48|10859|10859|10849.51|10849.51|0
1715683200000|2024-05-14 10:40:00|10853.64|10853.64|10850.65|10850.65|10855.63|10855.63|10844.5|10844.5|0
1715683500000|2024-05-14 10:45:00|10849.65|10849.65|10849.6|10849.6|10849.9|10849.9|10845.97|10845.97|0
1715683800000|2024-05-14 10:50:00|10850.6|10850.6|10851.04|10851.04|10851.94|10851.94|10847.41|10847.41|0
1715684100000|2024-05-14 10:55:00|10850.74|10850.74|10853.75|10853.75|10853.75|10853.75|10848.2|10848.2|0
1715684400000|2024-05-14 11:00:00|10849.91|10849.91|10859.08|10859.08|10860.91|10860.91|10849.35|10849.35|0
1715684700000|2024-05-14 11:05:00|10857.25|10857.25|10842.74|10842.74|10858.71|10858.71|10842.74|10842.74|0
1715685000000|2024-05-14 11:10:00|10843.06|10843.06|10852.45|10852.45|10852.76|10852.76|10843.06|10843.06|0
1715685300000|2024-05-14 11:15:00|10853.45|10853.45|10852.61|10852.61|10854.14|10854.14|10848.36|10848.36|0
1715685600000|2024-05-14 11:20:00|10854.44|10854.44|10864.24|10864.24|10866.24|10866.24|10854.44|10854.44|0
1715685900000|2024-05-14 11:25:00|10863.99|10863.99|10865.05|10865.05|10867.89|10867.89|10862.99|10862.99|0
1715686200000|2024-05-14 11:30:00|10866.05|10866.05|10853.77|10853.77|10867.22|10867.22|10853.77|10853.77|0
1715686500000|2024-05-14 11:35:00|10854.77|10854.77|10857.9|10857.9|10859.82|10859.82|10854.77|10854.77|0
1715686800000|2024-05-14 11:40:00|10858.9|10858.9|10857.9|10857.9|10860.73|10860.73|10857.9|10857.9|0
1715687100000|2024-05-14 11:45:00|10860.73|10860.73|10859.45|10859.45|10860.73|10860.73|10857.9|10857.9|0
1715687400000|2024-05-14 11:50:00|10859.2|10859.2|10860.68|10860.68|10862.51|10862.51|10859.2|10859.2|0
1715687700000|2024-05-14 11:55:00|10859.68|10859.68|10857.27|10857.27|10863.81|10863.81|10857.27|10857.27|0
1715688000000|2024-05-14 12:00:00|10855.45|10855.45|10851.02|10851.02|10855.45|10855.45|10847.3|10847.3|0
1715688300000|2024-05-14 12:05:00|10849.2|10849.2|10847.88|10847.88|10850.71|10850.71|10847.72|10847.72|0
1715688600000|2024-05-14 12:10:00|10848.19|10848.19|10854.66|10854.66|10854.66|10854.66|10847.82|10847.82|0
1715688900000|2024-05-14 12:15:00|10852.66|10852.66|10851.83|10851.83|10852.66|10852.66|10845.01|10845.01|0
1715689200000|2024-05-14 12:20:00|10852.2|10852.2|10845.08|10845.08|10852.51|10852.51|10844.34|10844.34|0
1715689500000|2024-05-14 12:25:00|10844.08|10844.08|10837.61|10837.61|10846.82|10846.82|10837.24|10837.24|0
1715689800000|2024-05-14 12:30:00|10836.54|10836.54|10844.56|10844.56|10852.9|10852.9|10799.89|10799.89|0
1715690100000|2024-05-14 12:35:00|10846.57|10846.57|10852.67|10852.67|10852.67|10852.67|10839.41|10839.41|0
1715690400000|2024-05-14 12:40:00|10852.99|10852.99|10863.07|10863.07|10866.51|10866.51|10852.99|10852.99|0
1715690700000|2024-05-14 12:45:00|10862.06|10862.06|10861.15|10861.15|10864.72|10864.72|10856.96|10856.96|0
1715691000000|2024-05-14 12:50:00|10860.14|10860.14|10876.57|10876.57|10877.57|10877.57|10860.14|10860.14|0
1715691300000|2024-05-14 12:55:00|10875.56|10875.56|10869.37|10869.37|10875.56|10875.56|10866.96|10866.96|0
1715691600000|2024-05-14 13:00:00|10869.69|10869.69|10868.44|10868.44|10875.33|10875.33|10867.73|10867.73|0
1715691900000|2024-05-14 13:05:00|10871.45|10871.45|10871.09|10871.09|10874.6|10874.6|10868.94|10868.94|0
1715692200000|2024-05-14 13:10:00|10872.1|10872.1|10870.99|10870.99|10872.1|10872.1|10866.35|10866.35|0
1715692500000|2024-05-14 13:15:00|10869.99|10869.99|10860.57|10860.57|10869.99|10869.99|10860.57|10860.57|0
1715692800000|2024-05-14 13:20:00|10863.39|10863.39|10871|10871|10873.83|10873.83|10861.39|10861.39|0
1715693100000|2024-05-14 13:25:00|10870|10870|10881.13|10881.13|10883.06|10883.06|10870|10870|0
1715693400000|2024-05-14 13:30:00|10880.12|10880.12|10889.54|10889.54|10896.16|10896.16|10875.28|10875.28|0
1715693700000|2024-05-14 13:35:00|10888.53|10888.53|10900.7|10900.7|10900.7|10900.7|10886.56|10886.56|0
1715694000000|2024-05-14 13:40:00|10902.53|10902.53|10892.3|10892.3|10907.1|10907.1|10891.3|10891.3|0
1715694300000|2024-05-14 13:45:00|10890.47|10890.47|10892.54|10892.54|10896.98|10896.98|10888.83|10888.83|0
1715694600000|2024-05-14 13:50:00|10892.86|10892.86|10890.91|10890.91|10892.86|10892.86|10884.99|10884.99|0
1715694900000|2024-05-14 13:55:00|10891.03|10891.03|10876.61|10876.61|10891.86|10891.86|10875.41|10875.41|0
1715695200000|2024-05-14 14:00:00|10875.6|10875.6|10857.41|10857.41|10875.6|10875.6|10854.19|10854.19|0
1715695500000|2024-05-14 14:05:00|10857.57|10857.57|10866.92|10866.92|10873.71|10873.71|10857.57|10857.57|0
1715695800000|2024-05-14 14:10:00|10865.09|10865.09|10868.15|10868.15|10876.04|10876.04|10865.09|10865.09|0
1715696100000|2024-05-14 14:15:00|10866.32|10866.32|10875.47|10875.47|10875.47|10875.47|10862.28|10862.28|0
1715696400000|2024-05-14 14:20:00|10874.46|10874.46|10898.53|10898.53|10901.04|10901.04|10872.64|10872.64|0
1715696700000|2024-05-14 14:25:00|10897.9|10897.9|10893.25|10893.25|10900.91|10900.91|10888.28|10888.28|0
1715697000000|2024-05-14 14:30:00|10892.24|10892.24|10889.38|10889.38|10892.24|10892.24|10884.54|10884.54|0
1715697300000|2024-05-14 14:35:00|10887.37|10887.37|10883.31|10883.31|10888.56|10888.56|10873.01|10873.01|0
1715697600000|2024-05-14 14:40:00|10883|10883|10889.21|10889.21|10890.37|10890.37|10879.99|10879.99|0
1715697900000|2024-05-14 14:45:00|10888.21|10888.21|10890.87|10890.87|10899.77|10899.77|10885.94|10885.94|0
1715698200000|2024-05-14 14:50:00|10890.67|10890.67|10885.89|10885.89|10898.21|10898.21|10885.89|10885.89|0
1715698500000|2024-05-14 14:55:00|10884.06|10884.06|10876.2|10876.2|10892.04|10892.04|10876.07|10876.07|0
1715698800000|2024-05-14 15:00:00|10875.19|10875.19|10879.57|10879.57|10879.57|10879.57|10866.21|10866.21|0
1715699100000|2024-05-14 15:05:00|10873.97|10873.97|10868.67|10868.67|10874.51|10874.51|10867.85|10867.85|0
1715699400000|2024-05-14 15:10:00|10868.42|10868.42|10885.14|10885.14|10886.46|10886.46|10867.6|10867.6|0
1715699700000|2024-05-14 15:15:00|10885.02|10885.02|10884.57|10884.57|10887.94|10887.94|10881.44|10881.44|0
1715700000000|2024-05-14 15:20:00|10884.9|10884.9|10878.19|10878.19|10884.9|10884.9|10873.29|10873.29|0
1715700300000|2024-05-14 15:25:00|10876.37|10876.37|10889.67|10889.67|10889.67|10889.67|10875.36|10875.36|0
1715757300000|2024-05-15 07:15:00|10930.09|10930.09|10909.76|10909.76|10930.09|10930.09|10909.76|10909.76|0
1715757600000|2024-05-15 07:20:00|10907.93|10907.93|10897.72|10897.72|10912.48|10912.48|10897.72|10897.72|0
1715757900000|2024-05-15 07:25:00|10902.68|10902.68|10912.92|10912.92|10912.92|10912.92|10901.68|10901.68|0
1715758200000|2024-05-15 07:30:00|10913.24|10913.24|10925.94|10925.94|10926.25|10926.25|10913.24|10913.24|0
1715758500000|2024-05-15 07:35:00|10927.76|10927.76|10940.02|10940.02|10940.51|10940.51|10927.12|10927.12|0
1715758800000|2024-05-15 07:40:00|10936.37|10936.37|10929.99|10929.99|10936.37|10936.37|10928.79|10928.79|0
1715759100000|2024-05-15 07:45:00|10929.36|10929.36|10939.95|10939.95|10943.04|10943.04|10929.36|10929.36|0
1715759400000|2024-05-15 07:50:00|10941.77|10941.77|10939.79|10939.79|10945.58|10945.58|10939.79|10939.79|0
1715759700000|2024-05-15 07:55:00|10941.79|10941.79|10949.4|10949.4|10950.85|10950.85|10941.79|10941.79|0
1715760000000|2024-05-15 08:00:00|10948.4|10948.4|10934.19|10934.19|10953.29|10953.29|10933.79|10933.79|0
1715760300000|2024-05-15 08:05:00|10934.35|10934.35|10934.6|10934.6|10942.02|10942.02|10931.09|10931.09|0
1715760600000|2024-05-15 08:10:00|10934.29|10934.29|10933.19|10933.19|10934.45|10934.45|10924.4|10924.4|0
1715760900000|2024-05-15 08:15:00|10931.19|10931.19|10920.25|10920.25|10931.19|10931.19|10920.16|10920.16|0
1715761200000|2024-05-15 08:20:00|10919.25|10919.25|10911.65|10911.65|10919.25|10919.25|10911.65|10911.65|0
1715761500000|2024-05-15 08:25:00|10910.64|10910.64|10917.97|10917.97|10918.11|10918.11|10904.41|10904.41|0
1715761800000|2024-05-15 08:30:00|10919.8|10919.8|10914.16|10914.16|10919.92|10919.92|10907.63|10907.63|0
1715762100000|2024-05-15 08:35:00|10915.16|10915.16|10925.07|10925.07|10926.9|10926.9|10913.15|10913.15|0
1715762400000|2024-05-15 08:40:00|10924.95|10924.95|10926.46|10926.46|10928.29|10928.29|10922.63|10922.63|0
1715762700000|2024-05-15 08:45:00|10923.45|10923.45|10927.71|10927.71|10927.71|10927.71|10921.87|10921.87|0
1715763000000|2024-05-15 08:50:00|10928.08|10928.08|10933.08|10933.08|10940.41|10940.41|10928.08|10928.08|0
1715763300000|2024-05-15 08:55:00|10935.08|10935.08|10935.04|10935.04|10938.34|10938.34|10934.79|10934.79|0
1715763600000|2024-05-15 09:00:00|10934.72|10934.72|10930.89|10930.89|10941.74|10941.74|10929.64|10929.64|0
1715763900000|2024-05-15 09:05:00|10931.19|10931.19|10928.27|10928.27|10936.52|10936.52|10928.27|10928.27|0
1715764200000|2024-05-15 09:10:00|10928.15|10928.15|10917.14|10917.14|10928.39|10928.39|10916.14|10916.14|0
1715764500000|2024-05-15 09:15:00|10918.14|10918.14|10930.24|10930.24|10931.88|10931.88|10918.14|10918.14|0
1715764800000|2024-05-15 09:20:00|10931.24|10931.24|10926.75|10926.75|10931.24|10931.24|10925.72|10925.72|0
1715765100000|2024-05-15 09:25:00|10919.44|10919.44|10926.1|10926.1|10926.1|10926.1|10919.44|10919.44|0
1715765400000|2024-05-15 09:30:00|10927.11|10927.11|10922.38|10922.38|10927.11|10927.11|10920.05|10920.05|0
1715765700000|2024-05-15 09:35:00|10924.21|10924.21|10926.96|10926.96|10928.28|10928.28|10923.41|10923.41|0
1715766000000|2024-05-15 09:40:00|10924.96|10924.96|10942.69|10942.69|10945.7|10945.7|10918.28|10918.28|0
1715766300000|2024-05-15 09:45:00|10945.7|10945.7|10941.33|10941.33|10948.71|10948.71|10930.92|10930.92|0
1715766600000|2024-05-15 09:50:00|10941.7|10941.7|10954.05|10954.05|10954.05|10954.05|10941.7|10941.7|0
1715766900000|2024-05-15 09:55:00|10956.37|10956.37|10949.39|10949.39|10956.37|10956.37|10946.28|10946.28|0
1715767200000|2024-05-15 10:00:00|10951.21|10951.21|10962.36|10962.36|10962.36|10962.36|10951.21|10951.21|0
1715767500000|2024-05-15 10:05:00|10962.05|10962.05|10959.63|10959.63|10962.05|10962.05|10958.04|10958.04|0
1715767800000|2024-05-15 10:10:00|10959.76|10959.76|10962.64|10962.64|10966.14|10966.14|10959.76|10959.76|0
1715768100000|2024-05-15 10:15:00|10960.64|10960.64|10953.98|10953.98|10960.64|10960.64|10948.13|10948.13|0
1715768400000|2024-05-15 10:20:00|10954.3|10954.3|10956.47|10956.47|10956.47|10956.47|10949.66|10949.66|0
1715768700000|2024-05-15 10:25:00|10954.46|10954.46|10955|10955|10955|10955|10953|10953|0
1715769000000|2024-05-15 10:30:00|10956.83|10956.83|10956.54|10956.54|10964.01|10964.01|10955.42|10955.42|0
1715769300000|2024-05-15 10:35:00|10956.22|10956.22|10955.07|10955.07|10960.03|10960.03|10955.07|10955.07|0
1715769600000|2024-05-15 10:40:00|10955.7|10955.7|10959.71|10959.71|10959.85|10959.85|10955.7|10955.7|0
1715769900000|2024-05-15 10:45:00|10961.54|10961.54|10960.7|10960.7|10962.65|10962.65|10958.21|10958.21|0
1715770200000|2024-05-15 10:50:00|10962.71|10962.71|10959.78|10959.78|10963.71|10963.71|10957.79|10957.79|0
1715770500000|2024-05-15 10:55:00|10960.79|10960.79|10967.05|10967.05|10967.05|10967.05|10960.79|10960.79|0
1715770800000|2024-05-15 11:00:00|10967.99|10967.99|10971.57|10971.57|10971.57|10971.57|10965.85|10965.85|0
1715771100000|2024-05-15 11:05:00|10971.25|10971.25|10965.69|10965.69|10975.38|10975.38|10965.69|10965.69|0
1715771400000|2024-05-15 11:10:00|10964.69|10964.69|10969.58|10969.58|10969.58|10969.58|10963.25|10963.25|0
1715771700000|2024-05-15 11:15:00|10970.58|10970.58|10964.29|10964.29|10970.58|10970.58|10962.04|10962.04|0
1715772000000|2024-05-15 11:20:00|10966.12|10966.12|10961.44|10961.44|10967.78|10967.78|10961.44|10961.44|0
1715772300000|2024-05-15 11:25:00|10961.11|10961.11|10962.76|10962.76|10963.07|10963.07|10959.24|10959.24|0
1715772600000|2024-05-15 11:30:00|10963.76|10963.76|10969.22|10969.22|10971.92|10971.92|10963.76|10963.76|0
1715772900000|2024-05-15 11:35:00|10969.54|10969.54|10972.67|10972.67|10979.82|10979.82|10969.54|10969.54|0
1715773200000|2024-05-15 11:40:00|10971.67|10971.67|10962.85|10962.85|10973.67|10973.67|10962.69|10962.69|0
1715773500000|2024-05-15 11:45:00|10962.36|10962.36|10963.98|10963.98|10965.05|10965.05|10962.04|10962.04|0
1715773800000|2024-05-15 11:50:00|10965.81|10965.81|10968.4|10968.4|10968.4|10968.4|10963.98|10963.98|0
1715774100000|2024-05-15 11:55:00|10966.39|10966.39|10958.28|10958.28|10966.39|10966.39|10957.45|10957.45|0
1715774400000|2024-05-15 12:00:00|10956.45|10956.45|10954.53|10954.53|10956.45|10956.45|10954.53|10954.53|0
1715774700000|2024-05-15 12:05:00|10954.41|10954.41|10952.4|10952.4|10954.41|10954.41|10952.4|10952.4|0
1715775000000|2024-05-15 12:10:00|10951.4|10951.4|10940.57|10940.57|10951.4|10951.4|10939.57|10939.57|0
1715775300000|2024-05-15 12:15:00|10940.26|10940.26|10938.5|10938.5|10940.26|10940.26|10938.5|10938.5|0
1715775600000|2024-05-15 12:20:00|10936.67|10936.67|10935.18|10935.18|10937.37|10937.37|10930.22|10930.22|0
1715775900000|2024-05-15 12:25:00|10937.18|10937.18|10932.16|10932.16|10939.19|10939.19|10932.16|10932.16|0
1715776200000|2024-05-15 12:30:00|10932.06|10932.06|10914.4|10914.4|10985.74|10985.74|10914.4|10914.4|0
1715776500000|2024-05-15 12:35:00|10909.47|10909.47|10911.56|10911.56|10916.77|10916.77|10907.2|10907.2|0
1715776800000|2024-05-15 12:40:00|10913.38|10913.38|10922.8|10922.8|10924.93|10924.93|10912.48|10912.48|0
1715777100000|2024-05-15 12:45:00|10923.8|10923.8|10945.48|10945.48|10947.49|10947.49|10923.8|10923.8|0
1715777400000|2024-05-15 12:50:00|10943.48|10943.48|10953.43|10953.43|10953.43|10953.43|10943.48|10943.48|0
1715777700000|2024-05-15 12:55:00|10952.43|10952.43|10959.08|10959.08|10961.09|10961.09|10945.6|10945.6|0
1715778000000|2024-05-15 13:00:00|10958.77|10958.77|10967.99|10967.99|10975.15|10975.15|10955.44|10955.44|0
1715778300000|2024-05-15 13:05:00|10966.99|10966.99|10957.95|10957.95|10966.99|10966.99|10957.95|10957.95|0
1715778600000|2024-05-15 13:10:00|10958.27|10958.27|10948.93|10948.93|10958.59|10958.59|10946.92|10946.92|0
1715778900000|2024-05-15 13:15:00|10949.23|10949.23|10944.59|10944.59|10949.23|10949.23|10938.06|10938.06|0
1715779200000|2024-05-15 13:20:00|10948.25|10948.25|10945.28|10945.28|10951.9|10951.9|10941.09|10941.09|0
1715779500000|2024-05-15 13:25:00|10943.28|10943.28|10946.82|10946.82|10946.82|10946.82|10939.2|10939.2|0
1715779800000|2024-05-15 13:30:00|10946.72|10946.72|10939.85|10939.85|10946.72|10946.72|10930.82|10930.82|0
1715780100000|2024-05-15 13:35:00|10939.69|10939.69|10939.05|10939.05|10944.78|10944.78|10936.42|10936.42|0
1715780400000|2024-05-15 13:40:00|10940.88|10940.88|10934.07|10934.07|10948.84|10948.84|10933.07|10933.07|0
1715780700000|2024-05-15 13:45:00|10933.07|10933.07|10944.13|10944.13|10944.13|10944.13|10932.24|10932.24|0
1715781000000|2024-05-15 13:50:00|10942.31|10942.31|10955.4|10955.4|10955.92|10955.92|10942.31|10942.31|0
1715781300000|2024-05-15 13:55:00|10959.05|10959.05|10963.08|10963.08|10971.85|10971.85|10959.05|10959.05|0
1715781600000|2024-05-15 14:00:00|10961.25|10961.25|10980.43|10980.43|10980.43|10980.43|10961.25|10961.25|0
1715781900000|2024-05-15 14:05:00|10978.61|10978.61|10973.81|10973.81|10979.59|10979.59|10972.93|10972.93|0
1715782200000|2024-05-15 14:10:00|10973.5|10973.5|10966.95|10966.95|10975.19|10975.19|10966.26|10966.26|0
1715782500000|2024-05-15 14:15:00|10968.78|10968.78|10962.73|10962.73|10968.78|10968.78|10959.3|10959.3|0
1715782800000|2024-05-15 14:20:00|10963.74|10963.74|10952.71|10952.71|10963.74|10963.74|10952.71|10952.71|0
1715783100000|2024-05-15 14:25:00|10949.7|10949.7|10959.16|10959.16|10960.99|10960.99|10949.7|10949.7|0
1715783400000|2024-05-15 14:30:00|10960.99|10960.99|10951.58|10951.58|10961.76|10961.76|10949.55|10949.55|0
1715783700000|2024-05-15 14:35:00|10950.58|10950.58|10941.29|10941.29|10951.5|10951.5|10941.27|10941.27|0
1715784000000|2024-05-15 14:40:00|10939.28|10939.28|10952.15|10952.15|10952.6|10952.6|10937.43|10937.43|0
1715784300000|2024-05-15 14:45:00|10951.83|10951.83|10975.92|10975.92|10975.92|10975.92|10951.83|10951.83|0
1715784600000|2024-05-15 14:50:00|10976.24|10976.24|10977.63|10977.63|10977.83|10977.83|10973.79|10973.79|0
1715784900000|2024-05-15 14:55:00|10977.94|10977.94|10983.06|10983.06|10988.5|10988.5|10977.94|10977.94|0
1715785200000|2024-05-15 15:00:00|10983.23|10983.23|10983.78|10983.78|10988.75|10988.75|10980.96|10980.96|0
1715785500000|2024-05-15 15:05:00|10981.95|10981.95|10979.72|10979.72|10984.29|10984.29|10978.28|10978.28|0
1715785800000|2024-05-15 15:10:00|10978.71|10978.71|10984.33|10984.33|10985.32|10985.32|10976.71|10976.71|0
1715786100000|2024-05-15 15:15:00|10985.33|10985.33|10988.23|10988.23|10992.4|10992.4|10985.33|10985.33|0
1715786400000|2024-05-15 15:20:00|10988.39|10988.39|10987.59|10987.59|10993.12|10993.12|10986.71|10986.71|0
1715786700000|2024-05-15 15:25:00|10988.54|10988.54|10998.34|10998.34|10999.2|10999.2|10988.54|10988.54|0
1715843700000|2024-05-16 07:15:00|10964.27|10964.27|10971|10971|10975.69|10975.69|10961.44|10961.44|0
1715844000000|2024-05-16 07:20:00|10969.17|10969.17|10941.2|10941.2|10974.18|10974.18|10941.2|10941.2|0
1715844300000|2024-05-16 07:25:00|10939.2|10939.2|10929.98|10929.98|10939.2|10939.2|10928.15|10928.15|0
1715844600000|2024-05-16 07:30:00|10931.99|10931.99|10929.48|10929.48|10934.81|10934.81|10929.48|10929.48|0
1715844900000|2024-05-16 07:35:00|10931.49|10931.49|10919.78|10919.78|10940.62|10940.62|10916.22|10916.22|0
1715845200000|2024-05-16 07:40:00|10918.78|10918.78|10910.98|10910.98|10918.78|10918.78|10910.98|10910.98|0
1715845500000|2024-05-16 07:45:00|10910.65|10910.65|10915.47|10915.47|10915.49|10915.49|10909.65|10909.65|0
1715845800000|2024-05-16 07:50:00|10915.31|10915.31|10925.32|10925.32|10925.32|10925.32|10914.31|10914.31|0
1715846100000|2024-05-16 07:55:00|10923.5|10923.5|10921.19|10921.19|10923.5|10923.5|10917.99|10917.99|0
1715846400000|2024-05-16 08:00:00|10922.38|10922.38|10923.59|10923.59|10923.59|10923.59|10912.23|10912.23|0
1715846700000|2024-05-16 08:05:00|10921.59|10921.59|10913.82|10913.82|10921.59|10921.59|10913.82|10913.82|0
1715847000000|2024-05-16 08:10:00|10914.14|10914.14|10918.21|10918.21|10918.21|10918.21|10908.09|10908.09|0
1715847300000|2024-05-16 08:15:00|10914.56|10914.56|10922.91|10922.91|10924.74|10924.74|10913.56|10913.56|0
1715847600000|2024-05-16 08:20:00|10923.91|10923.91|10939.1|10939.1|10939.1|10939.1|10920.45|10920.45|0
1715847900000|2024-05-16 08:25:00|10938.5|10938.5|10950.28|10950.28|10957.95|10957.95|10938.2|10938.2|0
1715848200000|2024-05-16 08:30:00|10949.97|10949.97|10943.51|10943.51|10953.98|10953.98|10942.87|10942.87|0
1715848500000|2024-05-16 08:35:00|10943.21|10943.21|10952.37|10952.37|10955.71|10955.71|10943.21|10943.21|0
1715848800000|2024-05-16 08:40:00|10951.37|10951.37|10941.93|10941.93|10953.44|10953.44|10940.92|10940.92|0
1715849100000|2024-05-16 08:45:00|10941.68|10941.68|10940.2|10940.2|10941.68|10941.68|10936.88|10936.88|0
1715849400000|2024-05-16 08:50:00|10942.03|10942.03|10939.95|10939.95|10944.72|10944.72|10939.95|10939.95|0
1715849700000|2024-05-16 08:55:00|10940.95|10940.95|10937.21|10937.21|10945.8|10945.8|10937.21|10937.21|0
1715850000000|2024-05-16 09:00:00|10933.56|10933.56|10929.75|10929.75|10936.07|10936.07|10929.75|10929.75|0
1715850300000|2024-05-16 09:05:00|10930.75|10930.75|10937.08|10937.08|10937.08|10937.08|10930.75|10930.75|0
1715850600000|2024-05-16 09:10:00|10935.07|10935.07|10949.29|10949.29|10955.31|10955.31|10934.07|10934.07|0
1715850900000|2024-05-16 09:15:00|10948.98|10948.98|10952.12|10952.12|10952.12|10952.12|10948.98|10948.98|0
1715851200000|2024-05-16 09:20:00|10948.11|10948.11|10951.43|10951.43|10952.44|10952.44|10946.29|10946.29|0
1715851500000|2024-05-16 09:25:00|10952.34|10952.34|10958.82|10958.82|10958.82|10958.82|10952.34|10952.34|0
1715851800000|2024-05-16 09:30:00|10959.13|10959.13|10953.05|10953.05|10959.13|10959.13|10951.74|10951.74|0
1715852100000|2024-05-16 09:35:00|10952.05|10952.05|10942.33|10942.33|10952.05|10952.05|10941.73|10941.73|0
1715852400000|2024-05-16 09:40:00|10942.03|10942.03|10933.03|10933.03|10942.03|10942.03|10932.13|10932.13|0
1715852700000|2024-05-16 09:45:00|10932.03|10932.03|10929.35|10929.35|10933.17|10933.17|10928.72|10928.72|0
1715853000000|2024-05-16 09:50:00|10931.18|10931.18|10927.19|10927.19|10931.18|10931.18|10927.19|10927.19|0
1715853300000|2024-05-16 09:55:00|10925.37|10925.37|10930.43|10930.43|10940.45|10940.45|10923.3|10923.3|0
1715853600000|2024-05-16 10:00:00|10928.61|10928.61|10926.3|10926.3|10928.61|10928.61|10925.42|10925.42|0
1715853900000|2024-05-16 10:05:00|10922.65|10922.65|10924.94|10924.94|10928.62|10928.62|10922.65|10922.65|0
1715854200000|2024-05-16 10:10:00|10925.54|10925.54|10926.13|10926.13|10926.97|10926.97|10922.34|10922.34|0
1715854500000|2024-05-16 10:15:00|10924.13|10924.13|10933.93|10933.93|10933.93|10933.93|10924.13|10924.13|0
1715854800000|2024-05-16 10:20:00|10933.61|10933.61|10931.35|10931.35|10936.57|10936.57|10931.35|10931.35|0
1715855100000|2024-05-16 10:25:00|10930.75|10930.75|10932.57|10932.57|10932.57|10932.57|10930.75|10930.75|0
1715855400000|2024-05-16 10:30:00|10934.65|10934.65|10933.4|10933.4|10937.35|10937.35|10933.4|10933.4|0
1715855700000|2024-05-16 10:35:00|10931.57|10931.57|10924.46|10924.46|10931.89|10931.89|10924.46|10924.46|0
1715856000000|2024-05-16 10:40:00|10924.14|10924.14|10928.52|10928.52|10928.52|10928.52|10923.04|10923.04|0
1715856300000|2024-05-16 10:45:00|10928.21|10928.21|10930.8|10930.8|10930.8|10930.8|10927.89|10927.89|0
1715856600000|2024-05-16 10:50:00|10932.63|10932.63|10940.28|10940.28|10940.28|10940.28|10932.63|10932.63|0
1715856900000|2024-05-16 10:55:00|10939.96|10939.96|10943.29|10943.29|10945.11|10945.11|10939.96|10939.96|0
1715857200000|2024-05-16 11:00:00|10944.29|10944.29|10932.6|10932.6|10944.29|10944.29|10932.6|10932.6|0
1715857500000|2024-05-16 11:05:00|10927.13|10927.13|10929.06|10929.06|10929.06|10929.06|10927.13|10927.13|0
1715857800000|2024-05-16 11:10:00|10928.75|10928.75|10933.53|10933.53|10934.23|10934.23|10928.56|10928.56|0
1715858100000|2024-05-16 11:15:00|10933.28|10933.28|10934.28|10934.28|10934.28|10934.28|10929.27|10929.27|0
1715858400000|2024-05-16 11:20:00|10932.45|10932.45|10936.98|10936.98|10936.98|10936.98|10931.14|10931.14|0
1715858700000|2024-05-16 11:25:00|10938.81|10938.81|10946.26|10946.26|10946.26|10946.26|10938.81|10938.81|0
1715859000000|2024-05-16 11:30:00|10944.13|10944.13|10956.1|10956.1|10956.1|10956.1|10944.13|10944.13|0
1715859300000|2024-05-16 11:35:00|10955.6|10955.6|10960.93|10960.93|10963.07|10963.07|10955.6|10955.6|0
1715859600000|2024-05-16 11:40:00|10959.11|10959.11|10957.1|10957.1|10961.56|10961.56|10957.1|10957.1|0
1715859900000|2024-05-16 11:45:00|10958.11|10958.11|10955.88|10955.88|10960.23|10960.23|10955.58|10955.58|0
1715860200000|2024-05-16 11:50:00|10955.71|10955.71|10958.77|10958.77|10958.92|10958.92|10955.08|10955.08|0
1715860500000|2024-05-16 11:55:00|10958.97|10958.97|10957.97|10957.97|10960.8|10960.8|10957.97|10957.97|0
1715860800000|2024-05-16 12:00:00|10956.14|10956.14|10959.25|10959.25|10960.52|10960.52|10956.14|10956.14|0
1715861100000|2024-05-16 12:05:00|10958.25|10958.25|10946.88|10946.88|10958.25|10958.25|10945.68|10945.68|0
1715861400000|2024-05-16 12:10:00|10945.06|10945.06|10948.4|10948.4|10950.31|10950.31|10943.05|10943.05|0
1715861700000|2024-05-16 12:15:00|10947.4|10947.4|10944.12|10944.12|10947.71|10947.71|10944.12|10944.12|0
1715862000000|2024-05-16 12:20:00|10944.75|10944.75|10946.71|10946.71|10947.71|10947.71|10944.75|10944.75|0
1715862300000|2024-05-16 12:25:00|10945.7|10945.7|10945.65|10945.65|10945.7|10945.7|10943.7|10943.7|0
1715862600000|2024-05-16 12:30:00|10945.96|10945.96|10943.87|10943.87|10946.56|10946.56|10943.87|10943.87|0
1715862900000|2024-05-16 12:35:00|10943.24|10943.24|10952.59|10952.59|10952.9|10952.9|10943.24|10943.24|0
1715863200000|2024-05-16 12:40:00|10951.59|10951.59|10959.25|10959.25|10960.14|10960.14|10950.07|10950.07|0
1715863500000|2024-05-16 12:45:00|10958.25|10958.25|10950.89|10950.89|10958.25|10958.25|10950.89|10950.89|0
1715863800000|2024-05-16 12:50:00|10949.89|10949.89|10933.79|10933.79|10949.89|10949.89|10932.79|10932.79|0
1715864100000|2024-05-16 12:55:00|10933.62|10933.62|10932.57|10932.57|10933.69|10933.69|10930.23|10930.23|0
1715864400000|2024-05-16 13:00:00|10931.56|10931.56|10931.48|10931.48|10935.11|10935.11|10931.25|10931.25|0
1715864700000|2024-05-16 13:05:00|10929.65|10929.65|10927.47|10927.47|10930.01|10930.01|10924.68|10924.68|0
1715865000000|2024-05-16 13:10:00|10927.78|10927.78|10926.15|10926.15|10928.79|10928.79|10924.77|10924.77|0
1715865300000|2024-05-16 13:15:00|10925.15|10925.15|10925.34|10925.34|10931.05|10931.05|10925.15|10925.15|0
1715865600000|2024-05-16 13:20:00|10924.33|10924.33|10932.4|10932.4|10932.4|10932.4|10924.33|10924.33|0
1715865900000|2024-05-16 13:25:00|10932.08|10932.08|10933.04|10933.04|10934.73|10934.73|10929|10929|0
1715866200000|2024-05-16 13:30:00|10933.21|10933.21|10942.73|10942.73|10942.73|10942.73|10931.89|10931.89|0
1715866500000|2024-05-16 13:35:00|10943.05|10943.05|10947.17|10947.17|10951.03|10951.03|10940.91|10940.91|0
1715866800000|2024-05-16 13:40:00|10948.99|10948.99|10947.28|10947.28|10954.54|10954.54|10947.28|10947.28|0
1715867100000|2024-05-16 13:45:00|10947.59|10947.59|10946.89|10946.89|10956.39|10956.39|10946.26|10946.26|0
1715867400000|2024-05-16 13:50:00|10947.14|10947.14|10951.61|10951.61|10951.61|10951.61|10945.02|10945.02|0
1715867700000|2024-05-16 13:55:00|10951.29|10951.29|10949.03|10949.03|10951.29|10951.29|10940.49|10940.49|0
1715868000000|2024-05-16 14:00:00|10948.71|10948.71|10946.97|10946.97|10950.86|10950.86|10940.6|10940.6|0
1715868300000|2024-05-16 14:05:00|10947.29|10947.29|10959.92|10959.92|10960.92|10960.92|10944.65|10944.65|0
1715868600000|2024-05-16 14:10:00|10958.92|10958.92|10962.81|10962.81|10964.52|10964.52|10954.95|10954.95|0
1715868900000|2024-05-16 14:15:00|10963.06|10963.06|10970.96|10970.96|10971.93|10971.93|10963.06|10963.06|0
1715869200000|2024-05-16 14:20:00|10971.28|10971.28|10979.52|10979.52|10979.52|10979.52|10971.04|10971.04|0
1715869500000|2024-05-16 14:25:00|10981.35|10981.35|10968.22|10968.22|10983.18|10983.18|10967.22|10967.22|0
1715869800000|2024-05-16 14:30:00|10970.05|10970.05|10966.07|10966.07|10976.33|10976.33|10966.07|10966.07|0
1715870100000|2024-05-16 14:35:00|10965.75|10965.75|10957.35|10957.35|10965.75|10965.75|10957.35|10957.35|0
1715870400000|2024-05-16 14:40:00|10956.35|10956.35|10944.88|10944.88|10958.35|10958.35|10944.88|10944.88|0
1715870700000|2024-05-16 14:45:00|10944.57|10944.57|10935.39|10935.39|10944.57|10944.57|10932.56|10932.56|0
1715871000000|2024-05-16 14:50:00|10935.52|10935.52|10949.29|10949.29|10952.42|10952.42|10935.52|10935.52|0
1715871300000|2024-05-16 14:55:00|10947.46|10947.46|10951.06|10951.06|10955.07|10955.07|10942.63|10942.63|0
1715871600000|2024-05-16 15:00:00|10951.66|10951.66|10950.51|10950.51|10964.68|10964.68|10950.51|10950.51|0
1715871900000|2024-05-16 15:05:00|10952.34|10952.34|10937.67|10937.67|10952.51|10952.51|10937.36|10937.36|0
1715872200000|2024-05-16 15:10:00|10936.67|10936.67|10929.01|10929.01|10941.69|10941.69|10927.46|10927.46|0
1715872500000|2024-05-16 15:15:00|10928.89|10928.89|10941.23|10941.23|10942.23|10942.23|10928.89|10928.89|0
1715872800000|2024-05-16 15:20:00|10941.06|10941.06|10935.59|10935.59|10941.06|10941.06|10931.34|10931.34|0
1715873100000|2024-05-16 15:25:00|10936.59|10936.59|10945.2|10945.2|10945.2|10945.2|10936.26|10936.26|0
1715930100000|2024-05-17 07:15:00|10882.35|10882.35|10877.86|10877.86|10886.19|10886.19|10874.51|10874.51|0
1715930400000|2024-05-17 07:20:00|10878.17|10878.17|10882.58|10882.58|10885.83|10885.83|10874.69|10874.69|0
1715930700000|2024-05-17 07:25:00|10882.26|10882.26|10882.11|10882.11|10888.08|10888.08|10882.11|10882.11|0
1715931000000|2024-05-17 07:30:00|10881.1|10881.1|10862.6|10862.6|10890.23|10890.23|10862.6|10862.6|0
1715931300000|2024-05-17 07:35:00|10864.43|10864.43|10861.36|10861.36|10869.14|10869.14|10856.33|10856.33|0
1715931600000|2024-05-17 07:40:00|10860.36|10860.36|10848.27|10848.27|10860.36|10860.36|10847.27|10847.27|0
1715931900000|2024-05-17 07:45:00|10849.28|10849.28|10837.14|10837.14|10850.28|10850.28|10833.13|10833.13|0
1715932200000|2024-05-17 07:50:00|10836.51|10836.51|10825.14|10825.14|10837.01|10837.01|10822.01|10822.01|0
1715932500000|2024-05-17 07:55:00|10830.62|10830.62|10838.15|10838.15|10838.15|10838.15|10826.47|10826.47|0
1715932800000|2024-05-17 08:00:00|10839.97|10839.97|10832.01|10832.01|10839.97|10839.97|10828.85|10828.85|0
1715933100000|2024-05-17 08:05:00|10830|10830|10829.05|10829.05|10831.89|10831.89|10825.03|10825.03|0
1715933400000|2024-05-17 08:10:00|10828.44|10828.44|10829.63|10829.63|10833.91|10833.91|10827.62|10827.62|0
1715933700000|2024-05-17 08:15:00|10830.63|10830.63|10832.05|10832.05|10835.64|10835.64|10825.21|10825.21|0
1715934000000|2024-05-17 08:20:00|10831.73|10831.73|10826.3|10826.3|10831.73|10831.73|10824.29|10824.29|0
1715934300000|2024-05-17 08:25:00|10825.98|10825.98|10827.36|10827.36|10832.82|10832.82|10825.53|10825.53|0
1715934600000|2024-05-17 08:30:00|10827.26|10827.26|10807.18|10807.18|10828.26|10828.26|10807.18|10807.18|0
1715934900000|2024-05-17 08:35:00|10810.83|10810.83|10806.19|10806.19|10813.47|10813.47|10806.19|10806.19|0
1715935200000|2024-05-17 08:40:00|10807.19|10807.19|10807.52|10807.52|10810.29|10810.29|10805.46|10805.46|0
1715935500000|2024-05-17 08:45:00|10805.52|10805.52|10799.66|10799.66|10805.52|10805.52|10796.2|10796.2|0
1715935800000|2024-05-17 08:50:00|10800.66|10800.66|10802.39|10802.39|10814.26|10814.26|10800.66|10800.66|0
1715936100000|2024-05-17 08:55:00|10801.39|10801.39|10800.56|10800.56|10803.4|10803.4|10799.56|10799.56|0
1715936400000|2024-05-17 09:00:00|10800.87|10800.87|10806.59|10806.59|10807.52|10807.52|10800.42|10800.42|0
1715936700000|2024-05-17 09:05:00|10808.91|10808.91|10830.83|10830.83|10833.02|10833.02|10808.91|10808.91|0
1715937000000|2024-05-17 09:10:00|10831.08|10831.08|10831.88|10831.88|10831.88|10831.88|10831.08|10831.08|0
1715937300000|2024-05-17 09:15:00|10835.89|10835.89|10850.24|10850.24|10850.24|10850.24|10830.88|10830.88|0
1715937600000|2024-05-17 09:20:00|10847.23|10847.23|10859.48|10859.48|10862.49|10862.49|10844.02|10844.02|0
1715937900000|2024-05-17 09:25:00|10859.16|10859.16|10861.94|10861.94|10861.94|10861.94|10856.53|10856.53|0
1715938200000|2024-05-17 09:30:00|10862.26|10862.26|10856.72|10856.72|10862.26|10862.26|10853.58|10853.58|0
1715938500000|2024-05-17 09:35:00|10858.73|10858.73|10860.35|10860.35|10865.43|10865.43|10858.73|10858.73|0
1715938800000|2024-05-17 09:40:00|10858.53|10858.53|10862.36|10862.36|10866.43|10866.43|10858.53|10858.53|0
1715939100000|2024-05-17 09:45:00|10860.53|10860.53|10865.05|10865.05|10865.36|10865.36|10855.38|10855.38|0
1715939400000|2024-05-17 09:50:00|10865.8|10865.8|10852.8|10852.8|10865.8|10865.8|10852.8|10852.8|0
1715939700000|2024-05-17 09:55:00|10854.81|10854.81|10859.72|10859.72|10859.72|10859.72|10852.58|10852.58|0
1715940000000|2024-05-17 10:00:00|10862.73|10862.73|10893.2|10893.2|10895.64|10895.64|10862.73|10862.73|0
1715940300000|2024-05-17 10:05:00|10895.2|10895.2|10886.79|10886.79|10895.2|10895.2|10881.95|10881.95|0
1715940600000|2024-05-17 10:10:00|10887.73|10887.73|10887.98|10887.98|10889.8|10889.8|10887.03|10887.03|0
1715940900000|2024-05-17 10:15:00|10883.32|10883.32|10884.55|10884.55|10884.55|10884.55|10876.94|10876.94|0
1715941200000|2024-05-17 10:20:00|10888.56|10888.56|10896.62|10896.62|10897.85|10897.85|10888.56|10888.56|0
1715941500000|2024-05-17 10:25:00|10894.62|10894.62|10894.56|10894.56|10897.57|10897.57|10893.61|10893.61|0
1715941800000|2024-05-17 10:30:00|10895.56|10895.56|10887.58|10887.58|10895.56|10895.56|10887.58|10887.58|0
1715942100000|2024-05-17 10:35:00|10888.59|10888.59|10894.37|10894.37|10895.19|10895.19|10888.59|10888.59|0
1715942400000|2024-05-17 10:40:00|10892.54|10892.54|10890.47|10890.47|10892.54|10892.54|10888.46|10888.46|0
1715942700000|2024-05-17 10:45:00|10889.47|10889.47|10892.49|10892.49|10892.65|10892.65|10887.64|10887.64|0
1715943000000|2024-05-17 10:50:00|10890.67|10890.67|10892.87|10892.87|10899.71|10899.71|10888.84|10888.84|0
1715943300000|2024-05-17 10:55:00|10893.19|10893.19|10891.81|10891.81|10895.96|10895.96|10891.36|10891.36|0
1715943600000|2024-05-17 11:00:00|10893.64|10893.64|10890.81|10890.81|10899.6|10899.6|10890.81|10890.81|0
1715943900000|2024-05-17 11:05:00|10889.81|10889.81|10888.43|10888.43|10889.94|10889.94|10885.98|10885.98|0
1715944200000|2024-05-17 11:10:00|10890.44|10890.44|10886.67|10886.67|10890.56|10890.56|10885.67|10885.67|0
1715944500000|2024-05-17 11:15:00|10886.55|10886.55|10896.12|10896.12|10896.12|10896.12|10886.55|10886.55|0
1715944800000|2024-05-17 11:20:00|10894.29|10894.29|10888.8|10888.8|10894.29|10894.29|10888.01|10888.01|0
1715945100000|2024-05-17 11:25:00|10888.96|10888.96|10888.63|10888.63|10889.54|10889.54|10884.13|10884.13|0
1715945400000|2024-05-17 11:30:00|10884.8|10884.8|10887.46|10887.46|10887.88|10887.88|10884.8|10884.8|0
1715945700000|2024-05-17 11:35:00|10885.46|10885.46|10887.46|10887.46|10887.46|10887.46|10885.46|10885.46|0
1715946000000|2024-05-17 11:40:00|10887.15|10887.15|10885.16|10885.16|10887.15|10887.15|10885.16|10885.16|0
1715946300000|2024-05-17 11:45:00|10883.33|10883.33|10882.37|10882.37|10883.84|10883.84|10880.19|10880.19|0
1715946600000|2024-05-17 11:50:00|10881.37|10881.37|10883.67|10883.67|10883.67|10883.67|10881.37|10881.37|0
1715946900000|2024-05-17 11:55:00|10882.67|10882.67|10881.5|10881.5|10882.67|10882.67|10880.68|10880.68|0
1715947200000|2024-05-17 12:00:00|10883.33|10883.33|10879.16|10879.16|10887.42|10887.42|10879.16|10879.16|0
1715947500000|2024-05-17 12:05:00|10878.91|10878.91|10885.11|10885.11|10885.11|10885.11|10875.38|10875.38|0
1715947800000|2024-05-17 12:10:00|10884.11|10884.11|10885.2|10885.2|10886.86|10886.86|10883.21|10883.21|0
1715948100000|2024-05-17 12:15:00|10886.2|10886.2|10878.94|10878.94|10886.2|10886.2|10878.69|10878.69|0
1715948400000|2024-05-17 12:20:00|10879.94|10879.94|10882.79|10882.79|10885.9|10885.9|10878.94|10878.94|0
1715948700000|2024-05-17 12:25:00|10882.47|10882.47|10885.41|10885.41|10885.41|10885.41|10882.47|10882.47|0
1715949000000|2024-05-17 12:30:00|10887.23|10887.23|10890.39|10890.39|10891.39|10891.39|10886.93|10886.93|0
1715949300000|2024-05-17 12:35:00|10890.51|10890.51|10897.75|10897.75|10897.75|10897.75|10890.51|10890.51|0
1715949600000|2024-05-17 12:40:00|10897.87|10897.87|10894.06|10894.06|10897.93|10897.93|10894.06|10894.06|0
1715949900000|2024-05-17 12:45:00|10895.06|10895.06|10896.64|10896.64|10897.52|10897.52|10893.74|10893.74|0
1715950200000|2024-05-17 12:50:00|10896.32|10896.32|10879.27|10879.27|10896.32|10896.32|10879.27|10879.27|0
1715950500000|2024-05-17 12:55:00|10877.27|10877.27|10891.19|10891.19|10893.04|10893.04|10876.26|10876.26|0
1715950800000|2024-05-17 13:00:00|10890.18|10890.18|10893.23|10893.23|10893.35|10893.35|10889.24|10889.24|0
1715951100000|2024-05-17 13:05:00|10894.23|10894.23|10893.6|10893.6|10899.24|10899.24|10891.77|10891.77|0
1715951400000|2024-05-17 13:10:00|10895.42|10895.42|10897.46|10897.46|10898.17|10898.17|10891.51|10891.51|0
1715951700000|2024-05-17 13:15:00|10895.64|10895.64|10893.85|10893.85|10895.64|10895.64|10890.71|10890.71|0
1715952000000|2024-05-17 13:20:00|10894.85|10894.85|10893.97|10893.97|10899.45|10899.45|10890.65|10890.65|0
1715952300000|2024-05-17 13:25:00|10892.97|10892.97|10896.74|10896.74|10900.26|10900.26|10892.97|10892.97|0
1715952600000|2024-05-17 13:30:00|10897.74|10897.74|10888.64|10888.64|10897.74|10897.74|10874.5|10874.5|0
1715952900000|2024-05-17 13:35:00|10888.81|10888.81|10906.02|10906.02|10907.15|10907.15|10887.8|10887.8|0
1715953200000|2024-05-17 13:40:00|10905.12|10905.12|10903.64|10903.64|10907.29|10907.29|10902.42|10902.42|0
1715953500000|2024-05-17 13:45:00|10905.47|10905.47|10909.57|10909.57|10909.57|10909.57|10905.16|10905.16|0
1715953800000|2024-05-17 13:50:00|10908.57|10908.57|10902.62|10902.62|10909.57|10909.57|10896.97|10896.97|0
1715954100000|2024-05-17 13:55:00|10900.8|10900.8|10909.96|10909.96|10912.79|10912.79|10897.17|10897.17|0
1715954400000|2024-05-17 14:00:00|10911.78|10911.78|10900.11|10900.11|10911.78|10911.78|10894.96|10894.96|0
1715954700000|2024-05-17 14:05:00|10898.28|10898.28|10896.28|10896.28|10904.57|10904.57|10893.77|10893.77|0
1715955000000|2024-05-17 14:10:00|10897.28|10897.28|10902.95|10902.95|10905.1|10905.1|10895.47|10895.47|0
1715955300000|2024-05-17 14:15:00|10898.3|10898.3|10896.68|10896.68|10898.3|10898.3|10895.16|10895.16|0
1715955600000|2024-05-17 14:20:00|10898.68|10898.68|10893.56|10893.56|10899.99|10899.99|10893.51|10893.51|0
1715955900000|2024-05-17 14:25:00|10892.56|10892.56|10902.35|10902.35|10903.86|10903.86|10892.56|10892.56|0
1715956200000|2024-05-17 14:30:00|10902.03|10902.03|10902.71|10902.71|10902.71|10902.71|10898.07|10898.07|0
1715956500000|2024-05-17 14:35:00|10903.71|10903.71|10910.37|10910.37|10911.37|10911.37|10903.71|10903.71|0
1715956800000|2024-05-17 14:40:00|10908.54|10908.54|10913.95|10913.95|10917.02|10917.02|10908.54|10908.54|0
1715957100000|2024-05-17 14:45:00|10910.29|10910.29|10901.19|10901.19|10914.32|10914.32|10901.19|10901.19|0
1715957400000|2024-05-17 14:50:00|10899.24|10899.24|10904.39|10904.39|10904.39|10904.39|10895.41|10895.41|0
1715957700000|2024-05-17 14:55:00|10904.69|10904.69|10912.29|10912.29|10915.29|10915.29|10902.44|10902.44|0
1715958000000|2024-05-17 15:00:00|10913.29|10913.29|10904.41|10904.41|10913.29|10913.29|10902.58|10902.58|0
1715958300000|2024-05-17 15:05:00|10906.23|10906.23|10916.78|10916.78|10918.78|10918.78|10902.58|10902.58|0
1715958600000|2024-05-17 15:10:00|10917.09|10917.09|10910.68|10910.68|10918.09|10918.09|10905.29|10905.29|0
1715958900000|2024-05-17 15:15:00|10908.85|10908.85|10916.23|10916.23|10918.87|10918.87|10908.85|10908.85|0
1715959200000|2024-05-17 15:20:00|10916.07|10916.07|10907.59|10907.59|10916.38|10916.38|10906.27|10906.27|0
1715959500000|2024-05-17 15:25:00|10907.27|10907.27|10901.31|10901.31|10909.85|10909.85|10899.69|10899.69|0
1716189300000|2024-05-20 07:15:00|10912.28|10912.28|10929.34|10929.34|10936.51|10936.51|10906.98|10906.98|0
1716189600000|2024-05-20 07:20:00|10927.52|10927.52|10954.3|10954.3|10955.31|10955.31|10927.52|10927.52|0
1716189900000|2024-05-20 07:25:00|10953.3|10953.3|10961.19|10961.19|10964.2|10964.2|10947.61|10947.61|0
1716190200000|2024-05-20 07:30:00|10960.33|10960.33|10970.53|10970.53|10977.2|10977.2|10960.33|10960.33|0
1716190500000|2024-05-20 07:35:00|10968.7|10968.7|10972.52|10972.52|10975.35|10975.35|10964.87|10964.87|0
1716190800000|2024-05-20 07:40:00|10974.53|10974.53|10977.11|10977.11|10977.11|10977.11|10970.08|10970.08|0
1716191100000|2024-05-20 07:45:00|10979.11|10979.11|10978.25|10978.25|10980.02|10980.02|10971.24|10971.24|0
1716191400000|2024-05-20 07:50:00|10981.26|10981.26|10995.53|10995.53|10995.53|10995.53|10980.25|10980.25|0
1716191700000|2024-05-20 07:55:00|10996.53|10996.53|10999.67|10999.67|11001.67|11001.67|10996.53|10996.53|0
1716192000000|2024-05-20 08:00:00|10999.79|10999.79|11005.44|11005.44|11008.44|11008.44|10999.79|10999.79|0
1716192300000|2024-05-20 08:05:00|11007.44|11007.44|11004.64|11004.64|11007.74|11007.74|10999|10999|0
1716192600000|2024-05-20 08:10:00|11005.64|11005.64|11015.85|11015.85|11019.86|11019.86|11003.82|11003.82|0
1716192900000|2024-05-20 08:15:00|11017.68|11017.68|11003.24|11003.24|11017.98|11017.98|11003.24|11003.24|0
1716193200000|2024-05-20 08:20:00|11002.93|11002.93|10993.66|10993.66|11006.57|11006.57|10993.66|10993.66|0
1716193500000|2024-05-20 08:25:00|10989.65|10989.65|11000.27|11000.27|11000.27|11000.27|10983.23|10983.23|0
1716193800000|2024-05-20 08:30:00|11002.1|11002.1|10994.39|10994.39|11002.1|11002.1|10989.42|10989.42|0
1716194100000|2024-05-20 08:35:00|10994.08|10994.08|10986.03|10986.03|10994.08|10994.08|10986.03|10986.03|0
1716194400000|2024-05-20 08:40:00|10984.03|10984.03|10982.82|10982.82|10992.05|10992.05|10982.82|10982.82|0
1716194700000|2024-05-20 08:45:00|10982.51|10982.51|10983.66|10983.66|10984.67|10984.67|10982.51|10982.51|0
1716195000000|2024-05-20 08:50:00|10986.67|10986.67|10979.65|10979.65|10987.67|10987.67|10976.64|10976.64|0
1716195300000|2024-05-20 08:55:00|10979.53|10979.53|10982.13|10982.13|10984.14|10984.14|10979.53|10979.53|0
1716195600000|2024-05-20 09:00:00|10983.14|10983.14|10984.78|10984.78|10987.1|10987.1|10982.96|10982.96|0
1716195900000|2024-05-20 09:05:00|10987.79|10987.79|10987.66|10987.66|10990.8|10990.8|10983.64|10983.64|0
1716196200000|2024-05-20 09:10:00|10986.02|10986.02|10996.79|10996.79|10996.79|10996.79|10986.02|10986.02|0
1716196500000|2024-05-20 09:15:00|10996.49|10996.49|11001.42|11001.42|11001.42|11001.42|10992.16|10992.16|0
1716196800000|2024-05-20 09:20:00|11002.43|11002.43|11009.04|11009.04|11011.05|11011.05|11000.42|11000.42|0
1716197100000|2024-05-20 09:25:00|11008.04|11008.04|11005.05|11005.05|11012.7|11012.7|11005.05|11005.05|0
1716197400000|2024-05-20 09:30:00|11004.04|11004.04|11004.59|11004.59|11005.68|11005.68|11002.6|11002.6|0
1716197700000|2024-05-20 09:35:00|11004.35|11004.35|11009.78|11009.78|11010.79|11010.79|10998.18|10998.18|0
1716198000000|2024-05-20 09:40:00|11007.78|11007.78|11011.23|11011.23|11011.91|11011.91|11005.77|11005.77|0
1716198300000|2024-05-20 09:45:00|11014.05|11014.05|11012.31|11012.31|11020.1|11020.1|11009.31|11009.31|0
1716198600000|2024-05-20 09:50:00|11013.32|11013.32|11034.78|11034.78|11039.3|11039.3|11013.32|11013.32|0
1716198900000|2024-05-20 09:55:00|11036.61|11036.61|11029.46|11029.46|11039.61|11039.61|11027.46|11027.46|0
1716199200000|2024-05-20 10:00:00|11032.47|11032.47|11033.16|11033.16|11037.49|11037.49|11029.46|11029.46|0
1716199500000|2024-05-20 10:05:00|11032.16|11032.16|11023.31|11023.31|11032.16|11032.16|11022.31|11022.31|0
1716199800000|2024-05-20 10:10:00|11028.33|11028.33|11036.86|11036.86|11036.86|11036.86|11028.33|11028.33|0
1716200100000|2024-05-20 10:15:00|11037.86|11037.86|11035.95|11035.95|11041.03|11041.03|11035.95|11035.95|0
1716200400000|2024-05-20 10:20:00|11034.95|11034.95|11040.93|11040.93|11040.93|11040.93|11033.94|11033.94|0
1716200700000|2024-05-20 10:25:00|11039.93|11039.93|11045.63|11045.63|11045.63|11045.63|11039.61|11039.61|0
1716201000000|2024-05-20 10:30:00|11045.93|11045.93|11050.82|11050.82|11054.83|11054.83|11045.81|11045.81|0
1716201300000|2024-05-20 10:35:00|11050.7|11050.7|11039.67|11039.67|11052.71|11052.71|11039.67|11039.67|0
1716201600000|2024-05-20 10:40:00|11040.3|11040.3|11044.99|11044.99|11045.94|11045.94|11040.3|11040.3|0
1716201900000|2024-05-20 10:45:00|11044.62|11044.62|11042.98|11042.98|11044.62|11044.62|11037.78|11037.78|0
1716202200000|2024-05-20 10:50:00|11042.66|11042.66|11054.4|11054.4|11054.4|11054.4|11042.66|11042.66|0
1716202500000|2024-05-20 10:55:00|11054.65|11054.65|11048.02|11048.02|11054.65|11054.65|11046.63|11046.63|0
1716202800000|2024-05-20 11:00:00|11051.66|11051.66|11059.44|11059.44|11061.45|11061.45|11051.66|11051.66|0
1716203100000|2024-05-20 11:05:00|11058.44|11058.44|11062.97|11062.97|11063.97|11063.97|11058.44|11058.44|0
1716203400000|2024-05-20 11:10:00|11061.96|11061.96|11049.45|11049.45|11061.96|11061.96|11049.45|11049.45|0
1716203700000|2024-05-20 11:15:00|11050.08|11050.08|11054.26|11054.26|11054.26|11054.26|11050.08|11050.08|0
1716204000000|2024-05-20 11:20:00|11054.5|11054.5|11060.32|11060.32|11062.1|11062.1|11054.5|11054.5|0
1716204300000|2024-05-20 11:25:00|11060.62|11060.62|11062.41|11062.41|11064.73|11064.73|11059.32|11059.32|0
1716204600000|2024-05-20 11:30:00|11065.41|11065.41|11071.61|11071.61|11073.61|11073.61|11065.41|11065.41|0
1716204900000|2024-05-20 11:35:00|11071.45|11071.45|11071.87|11071.87|11076.71|11076.71|11070.44|11070.44|0
1716205200000|2024-05-20 11:40:00|11070.87|11070.87|11070.87|11070.87|11072.88|11072.88|11069.87|11069.87|0
1716205500000|2024-05-20 11:45:00|11071.87|11071.87|11077.49|11077.49|11077.49|11077.49|11070.87|11070.87|0
1716205800000|2024-05-20 11:50:00|11072.01|11072.01|11071|11071|11078.21|11078.21|11069.18|11069.18|0
1716206100000|2024-05-20 11:55:00|11068.17|11068.17|11073.83|11073.83|11076.13|11076.13|11065.34|11065.34|0
1716206400000|2024-05-20 12:00:00|11071.83|11071.83|11070.5|11070.5|11074.15|11074.15|11067.36|11067.36|0
1716206700000|2024-05-20 12:05:00|11068.49|11068.49|11070.32|11070.32|11073.33|11073.33|11063.48|11063.48|0
1716207000000|2024-05-20 12:10:00|11070|11070|11072.53|11072.53|11072.76|11072.76|11065.23|11065.23|0
1716207300000|2024-05-20 12:15:00|11068.52|11068.52|11071.84|11071.84|11073.85|11073.85|11067.2|11067.2|0
1716207600000|2024-05-20 12:20:00|11070.84|11070.84|11068.2|11068.2|11070.84|11070.84|11067.2|11067.2|0
1716207900000|2024-05-20 12:25:00|11068.52|11068.52|11065.51|11065.51|11069.84|11069.84|11064.51|11064.51|0
1716208200000|2024-05-20 12:30:00|11066.51|11066.51|11079.54|11079.54|11079.54|11079.54|11063.46|11063.46|0
1716208500000|2024-05-20 12:35:00|11077.71|11077.71|11073.92|11073.92|11077.71|11077.71|11072.06|11072.06|0
1716208800000|2024-05-20 12:40:00|11073.61|11073.61|11067.32|11067.32|11073.61|11073.61|11067.32|11067.32|0
1716209100000|2024-05-20 12:45:00|11064.31|11064.31|11072.06|11072.06|11072.06|11072.06|11060.66|11060.66|0
1716209400000|2024-05-20 12:50:00|11073.89|11073.89|11072.77|11072.77|11077.1|11077.1|11072.77|11072.77|0
1716209700000|2024-05-20 12:55:00|11073.77|11073.77|11067.73|11067.73|11076.03|11076.03|11065.28|11065.28|0
1716210000000|2024-05-20 13:00:00|11065.73|11065.73|11073.64|11073.64|11073.64|11073.64|11065.73|11065.73|0
1716210300000|2024-05-20 13:05:00|11073.01|11073.01|11069.52|11069.52|11073.01|11073.01|11067.17|11067.17|0
1716210600000|2024-05-20 13:10:00|11070.52|11070.52|11068.38|11068.38|11072.53|11072.53|11068.38|11068.38|0
1716210900000|2024-05-20 13:15:00|11066.38|11066.38|11070.82|11070.82|11070.82|11070.82|11062.73|11062.73|0
1716211200000|2024-05-20 13:20:00|11070.22|11070.22|11068.66|11068.66|11071.54|11071.54|11066.71|11066.71|0
1716211500000|2024-05-20 13:25:00|11069.66|11069.66|11071.7|11071.7|11075.03|11075.03|11069.66|11069.66|0
1716211800000|2024-05-20 13:30:00|11070.69|11070.69|11063.57|11063.57|11070.69|11070.69|11061.87|11061.87|0
1716212100000|2024-05-20 13:35:00|11062.56|11062.56|11075.61|11075.61|11075.73|11075.73|11058.91|11058.91|0
1716212400000|2024-05-20 13:40:00|11073.78|11073.78|11069.58|11069.58|11073.78|11073.78|11064.56|11064.56|0
1716212700000|2024-05-20 13:45:00|11071.4|11071.4|11072.02|11072.02|11073.41|11073.41|11067.7|11067.7|0
1716213000000|2024-05-20 13:50:00|11072.33|11072.33|11083.87|11083.87|11088.35|11088.35|11072.33|11072.33|0
1716213300000|2024-05-20 13:55:00|11083.75|11083.75|11094.08|11094.08|11094.77|11094.77|11083.75|11083.75|0
1716213600000|2024-05-20 14:00:00|11095.08|11095.08|11098.04|11098.04|11101.55|11101.55|11081.97|11081.97|0
1716213900000|2024-05-20 14:05:00|11097.91|11097.91|11128.14|11128.14|11130.14|11130.14|11091.07|11091.07|0
1716214200000|2024-05-20 14:10:00|11126.31|11126.31|11102.84|11102.84|11126.31|11126.31|11102.84|11102.84|0
1716214500000|2024-05-20 14:15:00|11102.72|11102.72|11101.66|11101.66|11103.91|11103.91|11096.65|11096.65|0
1716214800000|2024-05-20 14:20:00|11103.49|11103.49|11105.84|11105.84|11105.84|11105.84|11098.17|11098.17|0
1716215100000|2024-05-20 14:25:00|11104.83|11104.83|11096.05|11096.05|11105.84|11105.84|11092.03|11092.03|0
1716215400000|2024-05-20 14:30:00|11097.05|11097.05|11106.18|11106.18|11106.18|11106.18|11091.39|11091.39|0
1716215700000|2024-05-20 14:35:00|11103.17|11103.17|11113.44|11113.44|11116.24|11116.24|11102.17|11102.17|0
1716216000000|2024-05-20 14:40:00|11114.07|11114.07|11121.87|11121.87|11121.87|11121.87|11105.59|11105.59|0
1716216300000|2024-05-20 14:45:00|11118.22|11118.22|11104.69|11104.69|11118.92|11118.92|11104.69|11104.69|0
1716216600000|2024-05-20 14:50:00|11104.37|11104.37|11104.99|11104.99|11114.93|11114.93|11102.61|11102.61|0
1716216900000|2024-05-20 14:55:00|11106.99|11106.99|11108.05|11108.05|11109.48|11109.48|11100.99|11100.99|0
1716217200000|2024-05-20 15:00:00|11099.25|11099.25|11113.29|11113.29|11117.42|11117.42|11099.25|11099.25|0
1716217500000|2024-05-20 15:05:00|11111.28|11111.28|11116.08|11116.08|11117.08|11117.08|11107.19|11107.19|0
1716217800000|2024-05-20 15:10:00|11115.08|11115.08|11124.8|11124.8|11124.8|11124.8|11110.84|11110.84|0
1716218100000|2024-05-20 15:15:00|11125.7|11125.7|11125.14|11125.14|11126.14|11126.14|11119.51|11119.51|0
1716218400000|2024-05-20 15:20:00|11125.02|11125.02|11111.33|11111.33|11129.36|11129.36|11111.33|11111.33|0
1716218700000|2024-05-20 15:25:00|11111.57|11111.57|11104.97|11104.97|11111.57|11111.57|11098.43|11098.43|0
1716275700000|2024-05-21 07:15:00|11171.28|11171.28|11172.72|11172.72|11172.72|11172.72|11168.63|11168.63|0
1716276000000|2024-05-21 07:20:00|11174.55|11174.55|11190.1|11190.1|11193.75|11193.75|11174.55|11174.55|0
1716276300000|2024-05-21 07:25:00|11188.27|11188.27|11164.13|11164.13|11191.93|11191.93|11163.13|11163.13|0
1716276600000|2024-05-21 07:30:00|11164.44|11164.44|11156.96|11156.96|11166.45|11166.45|11156.84|11156.84|0
1716276900000|2024-05-21 07:35:00|11155.14|11155.14|11159.7|11159.7|11159.7|11159.7|11151.48|11151.48|0
1716277200000|2024-05-21 07:40:00|11156.69|11156.69|11144.96|11144.96|11159.33|11159.33|11140.94|11140.94|0
1716277500000|2024-05-21 07:45:00|11144.64|11144.64|11145.73|11145.73|11149.39|11149.39|11141.78|11141.78|0
1716277800000|2024-05-21 07:50:00|11147.56|11147.56|11131.18|11131.18|11147.56|11147.56|11128.17|11128.17|0
1716278100000|2024-05-21 07:55:00|11132.18|11132.18|11126.11|11126.11|11132.18|11132.18|11122.78|11122.78|0
1716278400000|2024-05-21 08:00:00|11124.11|11124.11|11116.58|11116.58|11124.11|11124.11|11114.06|11114.06|0
1716278700000|2024-05-21 08:05:00|11114.75|11114.75|11090.47|11090.47|11114.75|11114.75|11087.7|11087.7|0
1716279000000|2024-05-21 08:10:00|11089.46|11089.46|11094.16|11094.16|11097.31|11097.31|11089.46|11089.46|0
1716279300000|2024-05-21 08:15:00|11094.48|11094.48|11101.12|11101.12|11104.13|11104.13|11094.48|11094.48|0
1716279600000|2024-05-21 08:20:00|11099.11|11099.11|11100.2|11100.2|11100.62|11100.62|11090.53|11090.53|0
1716279900000|2024-05-21 08:25:00|11099.83|11099.83|11096.88|11096.88|11099.83|11099.83|11094.8|11094.8|0
1716280200000|2024-05-21 08:30:00|11094.88|11094.88|11093.52|11093.52|11098.27|11098.27|11091.23|11091.23|0
1716280500000|2024-05-21 08:35:00|11093.21|11093.21|11096.76|11096.76|11098.08|11098.08|11091.42|11091.42|0
1716280800000|2024-05-21 08:40:00|11094.93|11094.93|11080.07|11080.07|11094.93|11094.93|11079.07|11079.07|0
1716281100000|2024-05-21 08:45:00|11080.39|11080.39|11081.21|11081.21|11082.21|11082.21|11074.55|11074.55|0
1716281400000|2024-05-21 08:50:00|11077.56|11077.56|11078.42|11078.42|11079.25|11079.25|11077.24|11077.24|0
1716281700000|2024-05-21 08:55:00|11076.6|11076.6|11072.14|11072.14|11079.61|11079.61|11072.14|11072.14|0
1716282000000|2024-05-21 09:00:00|11071.13|11071.13|11061.91|11061.91|11071.13|11071.13|11061.91|11061.91|0
1716282300000|2024-05-21 09:05:00|11063.73|11063.73|11063.11|11063.11|11066.94|11066.94|11062.73|11062.73|0
1716282600000|2024-05-21 09:10:00|11065.12|11065.12|11071.69|11071.69|11071.69|11071.69|11064.8|11064.8|0
1716282900000|2024-05-21 09:15:00|11072.32|11072.32|11059.7|11059.7|11072.32|11072.32|11059.7|11059.7|0
1716283200000|2024-05-21 09:20:00|11060.71|11060.71|11059.71|11059.71|11064.54|11064.54|11054.87|11054.87|0
1716283500000|2024-05-21 09:25:00|11057.88|11057.88|11053.46|11053.46|11059.71|11059.71|11053.46|11053.46|0
1716283800000|2024-05-21 09:30:00|11054.46|11054.46|11058.63|11058.63|11058.63|11058.63|11052|11052|0
1716284100000|2024-05-21 09:35:00|11056.8|11056.8|11059.26|11059.26|11061.27|11061.27|11054.8|11054.8|0
1716284400000|2024-05-21 09:40:00|11058.26|11058.26|11055.74|11055.74|11058.26|11058.26|11054.74|11054.74|0
1716284700000|2024-05-21 09:45:00|11059.4|11059.4|11057.42|11057.42|11061.57|11061.57|11056.73|11056.73|0
1716285000000|2024-05-21 09:50:00|11056.42|11056.42|11056.91|11056.91|11057.42|11057.42|11052.76|11052.76|0
1716285300000|2024-05-21 09:55:00|11058.74|11058.74|11049.52|11049.52|11058.74|11058.74|11046.69|11046.69|0
1716285600000|2024-05-21 10:00:00|11051.53|11051.53|11060.69|11060.69|11066.71|11066.71|11051.53|11051.53|0
1716285900000|2024-05-21 10:05:00|11058.86|11058.86|11054.78|11054.78|11060.19|11060.19|11054.54|11054.54|0
1716286200000|2024-05-21 10:10:00|11052.78|11052.78|11057.12|11057.12|11059.26|11059.26|11052.78|11052.78|0
1716286500000|2024-05-21 10:15:00|11056.81|11056.81|11058.21|11058.21|11060.22|11060.22|11056.22|11056.22|0
1716286800000|2024-05-21 10:20:00|11061.22|11061.22|11062.04|11062.04|11063.05|11063.05|11060.22|11060.22|0
1716287100000|2024-05-21 10:25:00|11061.94|11061.94|11072.18|11072.18|11073.94|11073.94|11061.94|11061.94|0
1716287400000|2024-05-21 10:30:00|11073.18|11073.18|11076.5|11076.5|11077.5|11077.5|11073.18|11073.18|0
1716287700000|2024-05-21 10:35:00|11078.32|11078.32|11086.31|11086.31|11087.11|11087.11|11078.32|11078.32|0
1716288000000|2024-05-21 10:40:00|11085.31|11085.31|11083.88|11083.88|11085.31|11085.31|11082.88|11082.88|0
1716288300000|2024-05-21 10:45:00|11084.21|11084.21|11088.59|11088.59|11089.6|11089.6|11083.11|11083.11|0
1716288600000|2024-05-21 10:50:00|11086.77|11086.77|11086.2|11086.2|11090.42|11090.42|11085.89|11085.89|0
1716288900000|2024-05-21 10:55:00|11084.38|11084.38|11088.59|11088.59|11091.73|11091.73|11084.38|11084.38|0
1716289200000|2024-05-21 11:00:00|11088.84|11088.84|11085.92|11085.92|11088.84|11088.84|11083.36|11083.36|0
1716289500000|2024-05-21 11:05:00|11086.24|11086.24|11080.54|11080.54|11086.24|11086.24|11080.54|11080.54|0
1716289800000|2024-05-21 11:10:00|11079.94|11079.94|11085.26|11085.26|11085.26|11085.26|11079.94|11079.94|0
1716290100000|2024-05-21 11:15:00|11087.09|11087.09|11084.94|11084.94|11087.09|11087.09|11083.94|11083.94|0
1716290400000|2024-05-21 11:20:00|11084.63|11084.63|11071.99|11071.99|11084.63|11084.63|11071.99|11071.99|0
1716290700000|2024-05-21 11:25:00|11072.99|11072.99|11075.51|11075.51|11076.51|11076.51|11072.99|11072.99|0
1716291000000|2024-05-21 11:30:00|11077.34|11077.34|11076.39|11076.39|11078.71|11078.71|11075.7|11075.7|0
1716291300000|2024-05-21 11:35:00|11075.38|11075.38|11071.37|11071.37|11077.39|11077.39|11069.37|11069.37|0
1716291600000|2024-05-21 11:40:00|11072.38|11072.38|11067.12|11067.12|11072.38|11072.38|11066.91|11066.91|0
1716291900000|2024-05-21 11:45:00|11065.29|11065.29|11069.88|11069.88|11069.88|11069.88|11065.29|11065.29|0
1716292200000|2024-05-21 11:50:00|11068.88|11068.88|11063.48|11063.48|11072.63|11072.63|11062.88|11062.88|0
1716292500000|2024-05-21 11:55:00|11064.48|11064.48|11064.15|11064.15|11067.76|11067.76|11063.15|11063.15|0
1716292800000|2024-05-21 12:00:00|11062.33|11062.33|11061.26|11061.26|11063.84|11063.84|11061.26|11061.26|0
1716293100000|2024-05-21 12:05:00|11060.63|11060.63|11063.26|11063.26|11063.26|11063.26|11060.63|11060.63|0
1716293400000|2024-05-21 12:10:00|11063.58|11063.58|11060.93|11060.93|11064.58|11064.58|11060.93|11060.93|0
1716293700000|2024-05-21 12:15:00|11061.93|11061.93|11063.25|11063.25|11063.25|11063.25|11061.93|11061.93|0
1716294000000|2024-05-21 12:20:00|11062.25|11062.25|11057.23|11057.23|11062.56|11062.56|11056.91|11056.91|0
1716294300000|2024-05-21 12:25:00|11056.91|11056.91|11052.85|11052.85|11056.91|11056.91|11051.34|11051.34|0
1716294600000|2024-05-21 12:30:00|11051.85|11051.85|11048.51|11048.51|11053.16|11053.16|11046.37|11046.37|0
1716294900000|2024-05-21 12:35:00|11049.51|11049.51|11047.45|11047.45|11050.52|11050.52|11042.99|11042.99|0
1716295200000|2024-05-21 12:40:00|11046.44|11046.44|11051.73|11051.73|11051.73|11051.73|11046.44|11046.44|0
1716295500000|2024-05-21 12:45:00|11049.9|11049.9|11047.37|11047.37|11049.9|11049.9|11038.05|11038.05|0
1716295800000|2024-05-21 12:50:00|11051.03|11051.03|11053.54|11053.54|11060.72|11060.72|11051.03|11051.03|0
1716296100000|2024-05-21 12:55:00|11054.54|11054.54|11058.5|11058.5|11060.32|11060.32|11053.66|11053.66|0
1716296400000|2024-05-21 13:00:00|11055.18|11055.18|11065.74|11065.74|11065.74|11065.74|11049.15|11049.15|0
1716296700000|2024-05-21 13:05:00|11065.43|11065.43|11071.78|11071.78|11075.61|11075.61|11064.17|11064.17|0
1716297000000|2024-05-21 13:10:00|11071.66|11071.66|11074.59|11074.59|11080.66|11080.66|11071.53|11071.53|0
1716297300000|2024-05-21 13:15:00|11076.41|11076.41|11077.4|11077.4|11079.12|11079.12|11076.17|11076.17|0
1716297600000|2024-05-21 13:20:00|11076.4|11076.4|11076.28|11076.28|11077.73|11077.73|11075.1|11075.1|0
1716297900000|2024-05-21 13:25:00|11078.1|11078.1|11074.64|11074.64|11078.1|11078.1|11070.39|11070.39|0
1716298200000|2024-05-21 13:30:00|11076.47|11076.47|11075.59|11075.59|11079.17|11079.17|11069.44|11069.44|0
1716298500000|2024-05-21 13:35:00|11076.59|11076.59|11075.84|11075.84|11079.09|11079.09|11070.09|11070.09|0
1716298800000|2024-05-21 13:40:00|11073.89|11073.89|11067.82|11067.82|11074.01|11074.01|11065.94|11065.94|0
1716299100000|2024-05-21 13:45:00|11066.82|11066.82|11072.08|11072.08|11072.08|11072.08|11064.99|11064.99|0
1716299400000|2024-05-21 13:50:00|11071.76|11071.76|11071.83|11071.83|11074.45|11074.45|11070.11|11070.11|0
1716299700000|2024-05-21 13:55:00|11073.66|11073.66|11082.54|11082.54|11085.3|11085.3|11073.66|11073.66|0
1716300000000|2024-05-21 14:00:00|11081.28|11081.28|11074.35|11074.35|11086.41|11086.41|11073.31|11073.31|0
1716300300000|2024-05-21 14:05:00|11077.18|11077.18|11080.22|11080.22|11082.85|11082.85|11077.18|11077.18|0
1716300600000|2024-05-21 14:10:00|11079.22|11079.22|11091.6|11091.6|11092.48|11092.48|11079.22|11079.22|0
1716300900000|2024-05-21 14:15:00|11091.92|11091.92|11097.36|11097.36|11102.41|11102.41|11091.92|11091.92|0
1716301200000|2024-05-21 14:20:00|11099.18|11099.18|11108.66|11108.66|11108.66|11108.66|11099.18|11099.18|0
1716301500000|2024-05-21 14:25:00|11109.29|11109.29|11122.49|11122.49|11124.57|11124.57|11109.29|11109.29|0
1716301800000|2024-05-21 14:30:00|11122.18|11122.18|11125.81|11125.81|11126.82|11126.82|11120.35|11120.35|0
1716302100000|2024-05-21 14:35:00|11126.13|11126.13|11134.89|11134.89|11137.77|11137.77|11124.3|11124.3|0
1716302400000|2024-05-21 14:40:00|11135.05|11135.05|11141.93|11141.93|11144.2|11144.2|11135.05|11135.05|0
1716302700000|2024-05-21 14:45:00|11147.41|11147.41|11144.75|11144.75|11148.5|11148.5|11142.83|11142.83|0
1716303000000|2024-05-21 14:50:00|11146.58|11146.58|11143.38|11143.38|11148.91|11148.91|11143.38|11143.38|0
1716303300000|2024-05-21 14:55:00|11142.43|11142.43|11141.46|11141.46|11142.43|11142.43|11128.81|11128.81|0
1716303600000|2024-05-21 15:00:00|11140.45|11140.45|11144.01|11144.01|11151.8|11151.8|11136.64|11136.64|0
1716303900000|2024-05-21 15:05:00|11144.31|11144.31|11149.35|11149.35|11149.35|11149.35|11143.3|11143.3|0
1716304200000|2024-05-21 15:10:00|11147.35|11147.35|11154.8|11154.8|11154.92|11154.92|11138.97|11138.97|0
1716304500000|2024-05-21 15:15:00|11155.8|11155.8|11152.62|11152.62|11163.55|11163.55|11151.62|11151.62|0
1716304800000|2024-05-21 15:20:00|11151.3|11151.3|11160.55|11160.55|11164.89|11164.89|11151.3|11151.3|0
1716305100000|2024-05-21 15:25:00|11158.73|11158.73|11142.05|11142.05|11158.73|11158.73|11141.36|11141.36|0
1716362100000|2024-05-22 07:15:00|11130.32|11130.32|11119.99|11119.99|11134.01|11134.01|11119.99|11119.99|0
1716362400000|2024-05-22 07:20:00|11121.82|11121.82|11140.49|11140.49|11145.44|11145.44|11121.82|11121.82|0
1716362700000|2024-05-22 07:25:00|11140.18|11140.18|11131.31|11131.31|11140.18|11140.18|11129.19|11129.19|0
1716363000000|2024-05-22 07:30:00|11129.49|11129.49|11141.7|11141.7|11141.7|11141.7|11129.49|11129.49|0
1716363300000|2024-05-22 07:35:00|11138.69|11138.69|11146.77|11146.77|11146.77|11146.77|11129.8|11129.8|0
1716363600000|2024-05-22 07:40:00|11147.78|11147.78|11155.37|11155.37|11155.7|11155.7|11147.78|11147.78|0
1716363900000|2024-05-22 07:45:00|11153.54|11153.54|11172.17|11172.17|11172.51|11172.51|11153.54|11153.54|0
1716364200000|2024-05-22 07:50:00|11171.92|11171.92|11168.6|11168.6|11174.33|11174.33|11164.77|11164.77|0
1716364500000|2024-05-22 07:55:00|11166.77|11166.77|11159.94|11159.94|11168.61|11168.61|11159.94|11159.94|0
1716364800000|2024-05-22 08:00:00|11158.11|11158.11|11160.58|11160.58|11165.1|11165.1|11156.49|11156.49|0
1716365100000|2024-05-22 08:05:00|11162.58|11162.58|11154.08|11154.08|11162.58|11162.58|11152.82|11152.82|0
1716365400000|2024-05-22 08:10:00|11152.07|11152.07|11153.67|11153.67|11154.99|11154.99|11150.25|11150.25|0
1716365700000|2024-05-22 08:15:00|11152.67|11152.67|11153.41|11153.41|11158.94|11158.94|11152.67|11152.67|0
1716366000000|2024-05-22 08:20:00|11157.06|11157.06|11164.31|11164.31|11164.31|11164.31|11157.06|11157.06|0
1716366300000|2024-05-22 08:25:00|11166.31|11166.31|11178|11178|11179.18|11179.18|11166.31|11166.31|0
1716366600000|2024-05-22 08:30:00|11179.82|11179.82|11173.73|11173.73|11185.55|11185.55|11173.73|11173.73|0
1716366900000|2024-05-22 08:35:00|11174.73|11174.73|11170.46|11170.46|11174.73|11174.73|11168.51|11168.51|0
1716367200000|2024-05-22 08:40:00|11168.63|11168.63|11162.47|11162.47|11168.63|11168.63|11161.84|11161.84|0
1716367500000|2024-05-22 08:45:00|11161.97|11161.97|11169.06|11169.06|11169.06|11169.06|11160.59|11160.59|0
1716367800000|2024-05-22 08:50:00|11169.31|11169.31|11176.72|11176.72|11176.72|11176.72|11165.99|11165.99|0
1716368100000|2024-05-22 08:55:00|11174.89|11174.89|11176.7|11176.7|11178.97|11178.97|11171.06|11171.06|0
1716368400000|2024-05-22 09:00:00|11176.39|11176.39|11183.69|11183.69|11185.7|11185.7|11176.39|11176.39|0
1716368700000|2024-05-22 09:05:00|11183.38|11183.38|11194.91|11194.91|11194.91|11194.91|11183.24|11183.24|0
1716369000000|2024-05-22 09:10:00|11193.91|11193.91|11186.19|11186.19|11193.91|11193.91|11178.61|11178.61|0
1716369300000|2024-05-22 09:15:00|11185.94|11185.94|11181.54|11181.54|11185.94|11185.94|11181.54|11181.54|0
1716369600000|2024-05-22 09:20:00|11181.67|11181.67|11173.37|11173.37|11181.98|11181.98|11173.37|11173.37|0
1716369900000|2024-05-22 09:25:00|11173.06|11173.06|11164.57|11164.57|11173.06|11173.06|11161.57|11161.57|0
1716370200000|2024-05-22 09:30:00|11162.75|11162.75|11173.1|11173.1|11174.92|11174.92|11162.15|11162.15|0
1716370500000|2024-05-22 09:35:00|11176.75|11176.75|11178.41|11178.41|11180.24|11180.24|11175.05|11175.05|0
1716370800000|2024-05-22 09:40:00|11180.24|11180.24|11181.65|11181.65|11182.79|11182.79|11180.24|11180.24|0
1716371100000|2024-05-22 09:45:00|11179.82|11179.82|11176.28|11176.28|11180.12|11180.12|11176.28|11176.28|0
1716371400000|2024-05-22 09:50:00|11177.28|11177.28|11175.08|11175.08|11177.28|11177.28|11174.45|11174.45|0
1716371700000|2024-05-22 09:55:00|11176.09|11176.09|11185.04|11185.04|11185.04|11185.04|11175.92|11175.92|0
1716372000000|2024-05-22 10:00:00|11185.2|11185.2|11182.81|11182.81|11185.2|11185.2|11180.85|11180.85|0
1716372300000|2024-05-22 10:05:00|11183.13|11183.13|11181.31|11181.31|11191.28|11191.28|11181.31|11181.31|0
1716372600000|2024-05-22 10:10:00|11178.3|11178.3|11178.17|11178.17|11178.3|11178.3|11175.35|11175.35|0
1716372900000|2024-05-22 10:15:00|11175.16|11175.16|11184.32|11184.32|11190.28|11190.28|11173.33|11173.33|0
1716373200000|2024-05-22 10:20:00|11184.42|11184.42|11185.12|11185.12|11186.42|11186.42|11182.29|11182.29|0
1716373500000|2024-05-22 10:25:00|11186.94|11186.94|11175.82|11175.82|11186.94|11186.94|11175.82|11175.82|0
1716373800000|2024-05-22 10:30:00|11174.56|11174.56|11179.26|11179.26|11182.09|11182.09|11173.3|11173.3|0
1716374100000|2024-05-22 10:35:00|11180.26|11180.26|11188.76|11188.76|11190.76|11190.76|11180.26|11180.26|0
1716374400000|2024-05-22 10:40:00|11190.58|11190.58|11185.26|11185.26|11190.58|11190.58|11185.26|11185.26|0
1716374700000|2024-05-22 10:45:00|11184.26|11184.26|11185.69|11185.69|11187.7|11187.7|11183.95|11183.95|0
1716375000000|2024-05-22 10:50:00|11185.38|11185.38|11179.97|11179.97|11185.38|11185.38|11179.35|11179.35|0
1716375300000|2024-05-22 10:55:00|11179.77|11179.77|11183.86|11183.86|11183.86|11183.86|11179.52|11179.52|0
1716375600000|2024-05-22 11:00:00|11182.03|11182.03|11176.36|11176.36|11182.03|11182.03|11175.76|11175.76|0
1716375900000|2024-05-22 11:05:00|11176.2|11176.2|11179.52|11179.52|11179.52|11179.52|11176.2|11176.2|0
1716376200000|2024-05-22 11:10:00|11174.87|11174.87|11180.33|11180.33|11180.33|11180.33|11173.3|11173.3|0
1716376500000|2024-05-22 11:15:00|11181.34|11181.34|11192.17|11192.17|11192.17|11192.17|11179.33|11179.33|0
1716376800000|2024-05-22 11:20:00|11193.17|11193.17|11195.56|11195.56|11196.75|11196.75|11192|11192|0
1716377100000|2024-05-22 11:25:00|11196.19|11196.19|11193.57|11193.57|11200.02|11200.02|11193.57|11193.57|0
1716377400000|2024-05-22 11:30:00|11193.25|11193.25|11191.03|11191.03|11193.25|11193.25|11185.82|11185.82|0
1716377700000|2024-05-22 11:35:00|11189.21|11189.21|11185.06|11185.06|11191.03|11191.03|11182.55|11182.55|0
1716378000000|2024-05-22 11:40:00|11185.36|11185.36|11190.03|11190.03|11190.03|11190.03|11185.36|11185.36|0
1716378300000|2024-05-22 11:45:00|11188.03|11188.03|11178.9|11178.9|11188.03|11188.03|11177.07|11177.07|0
1716378600000|2024-05-22 11:50:00|11180.73|11180.73|11174.24|11174.24|11180.73|11180.73|11174.24|11174.24|0
1716378900000|2024-05-22 11:55:00|11173.24|11173.24|11161.86|11161.86|11173.24|11173.24|11161.56|11161.56|0
1716379200000|2024-05-22 12:00:00|11161.56|11161.56|11164.13|11164.13|11166.01|11166.01|11161.56|11161.56|0
1716379500000|2024-05-22 12:05:00|11165.13|11165.13|11171.73|11171.73|11175.88|11175.88|11165.13|11165.13|0
1716379800000|2024-05-22 12:10:00|11170.73|11170.73|11164.11|11164.11|11171.07|11171.07|11163.11|11163.11|0
1716380100000|2024-05-22 12:15:00|11163.11|11163.11|11166.69|11166.69|11166.69|11166.69|11161.16|11161.16|0
1716380400000|2024-05-22 12:20:00|11166.39|11166.39|11166.02|11166.02|11169.15|11169.15|11165.02|11165.02|0
1716380700000|2024-05-22 12:25:00|11167.02|11167.02|11172.86|11172.86|11172.86|11172.86|11167.02|11167.02|0
1716381000000|2024-05-22 12:30:00|11171.86|11171.86|11165.71|11165.71|11171.86|11171.86|11165.71|11165.71|0
1716381300000|2024-05-22 12:35:00|11163.88|11163.88|11171.87|11171.87|11171.87|11171.87|11163.25|11163.25|0
1716381600000|2024-05-22 12:40:00|11173.7|11173.7|11183.76|11183.76|11183.76|11183.76|11173.7|11173.7|0
1716381900000|2024-05-22 12:45:00|11185.77|11185.77|11191.68|11191.68|11191.68|11191.68|11185.77|11185.77|0
1716382200000|2024-05-22 12:50:00|11191.99|11191.99|11187.31|11187.31|11191.99|11191.99|11182.15|11182.15|0
1716382500000|2024-05-22 12:55:00|11187.94|11187.94|11193.42|11193.42|11195.25|11195.25|11186.94|11186.94|0
1716382800000|2024-05-22 13:00:00|11193.12|11193.12|11204.42|11204.42|11204.42|11204.42|11193.12|11193.12|0
1716383100000|2024-05-22 13:05:00|11204.52|11204.52|11216.25|11216.25|11219.88|11219.88|11204.2|11204.2|0
1716383400000|2024-05-22 13:10:00|11215.24|11215.24|11198.17|11198.17|11216.07|11216.07|11198.17|11198.17|0
1716383700000|2024-05-22 13:15:00|11197.86|11197.86|11195.62|11195.62|11197.86|11197.86|11191.78|11191.78|0
1716384000000|2024-05-22 13:20:00|11193.8|11193.8|11192.48|11192.48|11199.12|11199.12|11189.28|11189.28|0
1716384300000|2024-05-22 13:25:00|11188.47|11188.47|11167.28|11167.28|11188.47|11188.47|11166.23|11166.23|0
1716384600000|2024-05-22 13:30:00|11169.1|11169.1|11173.74|11173.74|11176.71|11176.71|11166.41|11166.41|0
1716384900000|2024-05-22 13:35:00|11173.43|11173.43|11178.36|11178.36|11181.24|11181.24|11173.43|11173.43|0
1716385200000|2024-05-22 13:40:00|11180.36|11180.36|11203.09|11203.09|11205.37|11205.37|11176.85|11176.85|0
1716385500000|2024-05-22 13:45:00|11202.09|11202.09|11187.72|11187.72|11202.09|11202.09|11187.41|11187.41|0
1716385800000|2024-05-22 13:50:00|11189.55|11189.55|11184.13|11184.13|11195.01|11195.01|11181.27|11181.27|0
1716386100000|2024-05-22 13:55:00|11184.3|11184.3|11187.26|11187.26|11187.26|11187.26|11180.75|11180.75|0
1716386400000|2024-05-22 14:00:00|11188.26|11188.26|11149.92|11149.92|11189.87|11189.87|11149.92|11149.92|0
1716386700000|2024-05-22 14:05:00|11148.09|11148.09|11123.05|11123.05|11150.04|11150.04|11123.05|11123.05|0
1716387000000|2024-05-22 14:10:00|11124.05|11124.05|11114.37|11114.37|11127.89|11127.89|11113.37|11113.37|0
1716387300000|2024-05-22 14:15:00|11116.2|11116.2|11105.48|11105.48|11124.5|11124.5|11100.15|11100.15|0
1716387600000|2024-05-22 14:20:00|11105.17|11105.17|11092.08|11092.08|11107.88|11107.88|11092.08|11092.08|0
1716387900000|2024-05-22 14:25:00|11091.08|11091.08|11064.15|11064.15|11092.08|11092.08|11062.14|11062.14|0
1716388200000|2024-05-22 14:30:00|11066.15|11066.15|11070.85|11070.85|11074.95|11074.95|11065.15|11065.15|0
1716388500000|2024-05-22 14:35:00|11071.85|11071.85|11052.81|11052.81|11072.16|11072.16|11049.8|11049.8|0
1716388800000|2024-05-22 14:40:00|11052.65|11052.65|11045.87|11045.87|11054.61|11054.61|11030.28|11030.28|0
1716389100000|2024-05-22 14:45:00|11045.99|11045.99|11033.45|11033.45|11046.99|11046.99|11028.99|11028.99|0
1716389400000|2024-05-22 14:50:00|11032.45|11032.45|11028.53|11028.53|11033.19|11033.19|11024.91|11024.91|0
1716389700000|2024-05-22 14:55:00|11026.71|11026.71|11030.84|11030.84|11042.15|11042.15|11026.1|11026.1|0
1716390000000|2024-05-22 15:00:00|11028.52|11028.52|11039.77|11039.77|11039.77|11039.77|11023.87|11023.87|0
1716390300000|2024-05-22 15:05:00|11040.78|11040.78|11047.46|11047.46|11050.98|11050.98|11038.95|11038.95|0
1716390600000|2024-05-22 15:10:00|11047.14|11047.14|11051.72|11051.72|11054.68|11054.68|11041.8|11041.8|0
1716390900000|2024-05-22 15:15:00|11052.35|11052.35|11060.3|11060.3|11061.14|11061.14|11050.03|11050.03|0
1716391200000|2024-05-22 15:20:00|11058.3|11058.3|11058.19|11058.19|11062.9|11062.9|11056.37|11056.37|0
1716391500000|2024-05-22 15:25:00|11058.02|11058.02|11078.2|11078.2|11078.47|11078.47|11058.02|11058.02|0
1716448500000|2024-05-23 07:15:00|11057.43|11057.43|11081.93|11081.93|11081.93|11081.93|11055.2|11055.2|0
1716448800000|2024-05-23 07:20:00|11081.56|11081.56|11097.69|11097.69|11101.58|11101.58|11079.54|11079.54|0
1716449100000|2024-05-23 07:25:00|11096.33|11096.33|11128.71|11128.71|11131.06|11131.06|11092.32|11092.32|0
1716449400000|2024-05-23 07:30:00|11129.03|11129.03|11118.62|11118.62|11129.03|11129.03|11108.87|11108.87|0
1716449700000|2024-05-23 07:35:00|11116.61|11116.61|11122.81|11122.81|11129.71|11129.71|11114.43|11114.43|0
1716450000000|2024-05-23 07:40:00|11120.8|11120.8|11125.74|11125.74|11129.94|11129.94|11117.79|11117.79|0
1716450300000|2024-05-23 07:45:00|11126.74|11126.74|11117.5|11117.5|11129.57|11129.57|11112.82|11112.82|0
1716450600000|2024-05-23 07:50:00|11116.27|11116.27|11106.85|11106.85|11118.89|11118.89|11106.85|11106.85|0
1716450900000|2024-05-23 07:55:00|11107.15|11107.15|11112.35|11112.35|11118.23|11118.23|11107.15|11107.15|0
1716451200000|2024-05-23 08:00:00|11111.35|11111.35|11117.81|11117.81|11118.89|11118.89|11108.6|11108.6|0
1716451500000|2024-05-23 08:05:00|11116.83|11116.83|11126.56|11126.56|11129.2|11129.2|11112.52|11112.52|0
1716451800000|2024-05-23 08:10:00|11128.39|11128.39|11150.14|11150.14|11150.14|11150.14|11128.39|11128.39|0
1716452100000|2024-05-23 08:15:00|11149.77|11149.77|11147.23|11147.23|11156.59|11156.59|11147.23|11147.23|0
1716452400000|2024-05-23 08:20:00|11146.22|11146.22|11137.24|11137.24|11146.46|11146.46|11136.24|11136.24|0
1716452700000|2024-05-23 08:25:00|11135.42|11135.42|11137.77|11137.77|11137.9|11137.9|11132.6|11132.6|0
1716453000000|2024-05-23 08:30:00|11138.78|11138.78|11138.24|11138.24|11145.89|11145.89|11132.9|11132.9|0
1716453300000|2024-05-23 08:35:00|11137.24|11137.24|11140.19|11140.19|11140.19|11140.19|11135.99|11135.99|0
1716453600000|2024-05-23 08:40:00|11141.2|11141.2|11162.81|11162.81|11165.62|11165.62|11141.2|11141.2|0
1716453900000|2024-05-23 08:45:00|11161.8|11161.8|11161.72|11161.72|11162.81|11162.81|11152.64|11152.64|0
1716454200000|2024-05-23 08:50:00|11162.02|11162.02|11156.98|11156.98|11162.02|11162.02|11156.98|11156.98|0
1716454500000|2024-05-23 08:55:00|11158.98|11158.98|11164.05|11164.05|11165.56|11165.56|11158.61|11158.61|0
1716454800000|2024-05-23 09:00:00|11167.06|11167.06|11182.73|11182.73|11186|11186|11167.06|11167.06|0
1716455100000|2024-05-23 09:05:00|11181.73|11181.73|11180.07|11180.07|11186|11186|11174.74|11174.74|0
1716455400000|2024-05-23 09:10:00|11179.07|11179.07|11181.69|11181.69|11185.91|11185.91|11178.45|11178.45|0
1716455700000|2024-05-23 09:15:00|11183.69|11183.69|11197.42|11197.42|11197.42|11197.42|11183.69|11183.69|0
1716456000000|2024-05-23 09:20:00|11199.25|11199.25|11212.73|11212.73|11212.73|11212.73|11199.25|11199.25|0
1716456300000|2024-05-23 09:25:00|11214.74|11214.74|11222.33|11222.33|11222.43|11222.43|11211.09|11211.09|0
1716456600000|2024-05-23 09:30:00|11223.33|11223.33|11225.24|11225.24|11227.6|11227.6|11219.4|11219.4|0
1716456900000|2024-05-23 09:35:00|11225.49|11225.49|11239.14|11239.14|11244.93|11244.93|11225.49|11225.49|0
1716457200000|2024-05-23 09:40:00|11242.79|11242.79|11243.96|11243.96|11257.21|11257.21|11242.79|11242.79|0
1716457500000|2024-05-23 09:45:00|11241.95|11241.95|11264|11264|11271.21|11271.21|11241.95|11241.95|0
1716457800000|2024-05-23 09:50:00|11263.75|11263.75|11275.34|11275.34|11275.34|11275.34|11263.75|11263.75|0
1716458100000|2024-05-23 09:55:00|11274.34|11274.34|11255.79|11255.79|11284.81|11284.81|11255.79|11255.79|0
1716458400000|2024-05-23 10:00:00|11254.79|11254.79|11269.47|11269.47|11278.42|11278.42|11253.71|11253.71|0
1716458700000|2024-05-23 10:05:00|11267.47|11267.47|11262.39|11262.39|11268.22|11268.22|11261.37|11261.37|0
1716459000000|2024-05-23 10:10:00|11262.51|11262.51|11267.23|11267.23|11272.05|11272.05|11262.51|11262.51|0
1716459300000|2024-05-23 10:15:00|11266.23|11266.23|11269.1|11269.1|11270.1|11270.1|11263.03|11263.03|0
1716459600000|2024-05-23 10:20:00|11269.84|11269.84|11283.41|11283.41|11283.72|11283.72|11269.84|11269.84|0
1716459900000|2024-05-23 10:25:00|11281.4|11281.4|11279.58|11279.58|11281.4|11281.4|11273.37|11273.37|0
1716460200000|2024-05-23 10:30:00|11277.57|11277.57|11272.56|11272.56|11281.4|11281.4|11272.56|11272.56|0
1716460500000|2024-05-23 10:35:00|11272.68|11272.68|11285.35|11285.35|11285.35|11285.35|11272.19|11272.19|0
1716460800000|2024-05-23 10:40:00|11284.34|11284.34|11278.75|11278.75|11284.34|11284.34|11274.73|11274.73|0
1716461100000|2024-05-23 10:45:00|11279.07|11279.07|11283.24|11283.24|11285.07|11285.07|11279.07|11279.07|0
1716461400000|2024-05-23 10:50:00|11285.25|11285.25|11284.79|11284.79|11286.11|11286.11|11279.73|11279.73|0
1716461700000|2024-05-23 10:55:00|11285.29|11285.29|11282.22|11282.22|11285.73|11285.73|11275.98|11275.98|0
1716462000000|2024-05-23 11:00:00|11284.04|11284.04|11298.27|11298.27|11299.44|11299.44|11283.55|11283.55|0
1716462300000|2024-05-23 11:05:00|11298.15|11298.15|11302.06|11302.06|11302.06|11302.06|11298.15|11298.15|0
1716462600000|2024-05-23 11:10:00|11301.06|11301.06|11332.51|11332.51|11334.39|11334.39|11299.06|11299.06|0
1716462900000|2024-05-23 11:15:00|11333.51|11333.51|11339.29|11339.29|11344.13|11344.13|11333.51|11333.51|0
1716463200000|2024-05-23 11:20:00|11340.03|11340.03|11347.04|11347.04|11347.04|11347.04|11337.78|11337.78|0
1716463500000|2024-05-23 11:25:00|11347.99|11347.99|11370.5|11370.5|11385.68|11385.68|11347.99|11347.99|0
1716463800000|2024-05-23 11:30:00|11372.5|11372.5|11368.34|11368.34|11381.37|11381.37|11365.97|11365.97|0
1716464100000|2024-05-23 11:35:00|11371.35|11371.35|11375.94|11375.94|11385.56|11385.56|11368.38|11368.38|0
1716464400000|2024-05-23 11:40:00|11376.95|11376.95|11359.1|11359.1|11376.95|11376.95|11357.33|11357.33|0
1716464700000|2024-05-23 11:45:00|11358.49|11358.49|11324.11|11324.11|11358.49|11358.49|11324.11|11324.11|0
1716465000000|2024-05-23 11:50:00|11323.11|11323.11|11320.05|11320.05|11330.9|11330.9|11320.05|11320.05|0
1716465300000|2024-05-23 11:55:00|11319.42|11319.42|11313.84|11313.84|11319.42|11319.42|11303.3|11303.3|0
1716465600000|2024-05-23 12:00:00|11311.84|11311.84|11329.66|11329.66|11330.16|11330.16|11311.84|11311.84|0
1716465900000|2024-05-23 12:05:00|11332.67|11332.67|11342.53|11342.53|11342.53|11342.53|11323.13|11323.13|0
1716466200000|2024-05-23 12:10:00|11346.55|11346.55|11351.29|11351.29|11362.78|11362.78|11345.54|11345.54|0
1716466500000|2024-05-23 12:15:00|11351.54|11351.54|11343.82|11343.82|11352.17|11352.17|11343.82|11343.82|0
1716466800000|2024-05-23 12:20:00|11342.81|11342.81|11352.09|11352.09|11357.66|11357.66|11335.51|11335.51|0
1716467100000|2024-05-23 12:25:00|11351.08|11351.08|11344.4|11344.4|11351.08|11351.08|11337.18|11337.18|0
1716467400000|2024-05-23 12:30:00|11344.09|11344.09|11342.54|11342.54|11344.98|11344.98|11336.57|11336.57|0
1716467700000|2024-05-23 12:35:00|11344.37|11344.37|11335.58|11335.58|11353.97|11353.97|11335.09|11335.09|0
1716468000000|2024-05-23 12:40:00|11337.59|11337.59|11321.67|11321.67|11344.63|11344.63|11321.67|11321.67|0
1716468300000|2024-05-23 12:45:00|11321.77|11321.77|11337|11337|11342.53|11342.53|11317.76|11317.76|0
1716468600000|2024-05-23 12:50:00|11335|11335|11322.57|11322.57|11337|11337|11314.55|11314.55|0
1716468900000|2024-05-23 12:55:00|11321.56|11321.56|11320.44|11320.44|11321.56|11321.56|11310.16|11310.16|0
1716469200000|2024-05-23 13:00:00|11320.56|11320.56|11309.55|11309.55|11322.06|11322.06|11309.55|11309.55|0
1716469500000|2024-05-23 13:05:00|11309.06|11309.06|11326.36|11326.36|11330.76|11330.76|11307.81|11307.81|0
1716469800000|2024-05-23 13:10:00|11326.49|11326.49|11328.61|11328.61|11333.96|11333.96|11326.49|11326.49|0
1716470100000|2024-05-23 13:15:00|11331.62|11331.62|11305.67|11305.67|11331.62|11331.62|11303.67|11303.67|0
1716470400000|2024-05-23 13:20:00|11306.68|11306.68|11311.69|11311.69|11314.7|11314.7|11306.68|11306.68|0
1716470700000|2024-05-23 13:25:00|11311.19|11311.19|11315.51|11315.51|11322.72|11322.72|11311.19|11311.19|0
1716471000000|2024-05-23 13:30:00|11315.82|11315.82|11313.81|11313.81|11322.68|11322.68|11300.1|11300.1|0
1716471300000|2024-05-23 13:35:00|11314.82|11314.82|11310.99|11310.99|11327.8|11327.8|11310.99|11310.99|0
1716471600000|2024-05-23 13:40:00|11310.68|11310.68|11316.81|11316.81|11326.23|11326.23|11309.51|11309.51|0
1716471900000|2024-05-23 13:45:00|11315.18|11315.18|11284.76|11284.76|11315.18|11315.18|11284.58|11284.58|0
1716472200000|2024-05-23 13:50:00|11282.75|11282.75|11270.28|11270.28|11282.75|11282.75|11262.56|11262.56|0
1716472500000|2024-05-23 13:55:00|11269.96|11269.96|11264.29|11264.29|11275.97|11275.97|11259.03|11259.03|0
1716472800000|2024-05-23 14:00:00|11263.98|11263.98|11267.42|11267.42|11282.44|11282.44|11259.37|11259.37|0
1716473100000|2024-05-23 14:05:00|11265.41|11265.41|11280.92|11280.92|11287.25|11287.25|11264.41|11264.41|0
1716473400000|2024-05-23 14:10:00|11283.05|11283.05|11280.06|11280.06|11297.5|11297.5|11280.06|11280.06|0
1716473700000|2024-05-23 14:15:00|11279.81|11279.81|11293.16|11293.16|11294.41|11294.41|11271.75|11271.75|0
1716474000000|2024-05-23 14:20:00|11293.28|11293.28|11306.13|11306.13|11307.44|11307.44|11290.27|11290.27|0
1716474300000|2024-05-23 14:25:00|11307.95|11307.95|11303.73|11303.73|11308.09|11308.09|11299.78|11299.78|0
1716474600000|2024-05-23 14:30:00|11303.98|11303.98|11300.07|11300.07|11310.18|11310.18|11298.37|11298.37|0
1716474900000|2024-05-23 14:35:00|11298.07|11298.07|11290.88|11290.88|11298.23|11298.23|11283.22|11283.22|0
1716475200000|2024-05-23 14:40:00|11289.05|11289.05|11284.55|11284.55|11292.71|11292.71|11281.03|11281.03|0
1716475500000|2024-05-23 14:45:00|11283.55|11283.55|11290.26|11290.26|11292.27|11292.27|11276.15|11276.15|0
1716475800000|2024-05-23 14:50:00|11289.95|11289.95|11283.29|11283.29|11290.95|11290.95|11281.35|11281.35|0
1716476100000|2024-05-23 14:55:00|11281.47|11281.47|11274.43|11274.43|11282.29|11282.29|11274.43|11274.43|0
1716476400000|2024-05-23 15:00:00|11278.08|11278.08|11289.33|11289.33|11300.91|11300.91|11276.26|11276.26|0
1716476700000|2024-05-23 15:05:00|11290.33|11290.33|11306.76|11306.76|11310.18|11310.18|11288.63|11288.63|0
1716477000000|2024-05-23 15:10:00|11304.75|11304.75|11285.55|11285.55|11305.12|11305.12|11280.38|11280.38|0
1716477300000|2024-05-23 15:15:00|11287.38|11287.38|11292.32|11292.32|11293.33|11293.33|11281.75|11281.75|0
1716477600000|2024-05-23 15:20:00|11291.32|11291.32|11294.47|11294.47|11302.67|11302.67|11290.07|11290.07|0
1716477900000|2024-05-23 15:25:00|11292.46|11292.46|11290.28|11290.28|11300.04|11300.04|11288.59|11288.59|0
1716534900000|2024-05-24 07:15:00|11238.1|11238.1|11233.23|11233.23|11240.66|11240.66|11231.29|11231.29|0
1716535200000|2024-05-24 07:20:00|11228.21|11228.21|11215.03|11215.03|11228.21|11228.21|11210.94|11210.94|0
1716535500000|2024-05-24 07:25:00|11214.02|11214.02|11224.53|11224.53|11234.43|11234.43|11214.02|11214.02|0
1716535800000|2024-05-24 07:30:00|11226.03|11226.03|11207.54|11207.54|11226.03|11226.03|11207.54|11207.54|0
1716536100000|2024-05-24 07:35:00|11209.54|11209.54|11222.54|11222.54|11228.11|11228.11|11209.54|11209.54|0
1716536400000|2024-05-24 07:40:00|11223.04|11223.04|11229.33|11229.33|11232.29|11232.29|11223.04|11223.04|0
1716536700000|2024-05-24 07:45:00|11229.21|11229.21|11234.76|11234.76|11236.41|11236.41|11227.44|11227.44|0
1716537000000|2024-05-24 07:50:00|11234.63|11234.63|11239.66|11239.66|11239.66|11239.66|11234.06|11234.06|0
1716537300000|2024-05-24 07:55:00|11241.67|11241.67|11245.65|11245.65|11245.65|11245.65|11238.66|11238.66|0
1716537600000|2024-05-24 08:00:00|11245.4|11245.4|11260.05|11260.05|11264.02|11264.02|11244.83|11244.83|0
1716537900000|2024-05-24 08:05:00|11262.06|11262.06|11270.11|11270.11|11274|11274|11262.06|11262.06|0
1716538200000|2024-05-24 08:10:00|11270.36|11270.36|11286.43|11286.43|11286.8|11286.8|11270.36|11270.36|0
1716538500000|2024-05-24 08:15:00|11286.75|11286.75|11279.47|11279.47|11291.58|11291.58|11277.78|11277.78|0
1716538800000|2024-05-24 08:20:00|11279.59|11279.59|11262.57|11262.57|11279.84|11279.84|11260.56|11260.56|0
1716539100000|2024-05-24 08:25:00|11262.25|11262.25|11263.2|11263.2|11267.44|11267.44|11259.29|11259.29|0
1716539400000|2024-05-24 08:30:00|11265.21|11265.21|11272.74|11272.74|11278.58|11278.58|11265.21|11265.21|0
1716539700000|2024-05-24 08:35:00|11269.09|11269.09|11259.48|11259.48|11269.79|11269.79|11259.48|11259.48|0
1716540000000|2024-05-24 08:40:00|11260.11|11260.11|11262.06|11262.06|11262.06|11262.06|11257.23|11257.23|0
1716540300000|2024-05-24 08:45:00|11262.31|11262.31|11262.03|11262.03|11264.35|11264.35|11261.3|11261.3|0
1716540600000|2024-05-24 08:50:00|11264.04|11264.04|11274.02|11274.02|11277.78|11277.78|11264.04|11264.04|0
1716540900000|2024-05-24 08:55:00|11271.01|11271.01|11268.97|11268.97|11276.92|11276.92|11268.97|11268.97|0
1716541200000|2024-05-24 09:00:00|11268.47|11268.47|11270.17|11270.17|11273.43|11273.43|11268.47|11268.47|0
1716541500000|2024-05-24 09:05:00|11269.86|11269.86|11259.32|11259.32|11269.98|11269.98|11258.69|11258.69|0
1716541800000|2024-05-24 09:10:00|11259.64|11259.64|11258.56|11258.56|11260.33|11260.33|11257.56|11257.56|0
1716542100000|2024-05-24 09:15:00|11257.56|11257.56|11271.81|11271.81|11271.81|11271.81|11257.56|11257.56|0
1716542400000|2024-05-24 09:20:00|11272.13|11272.13|11265.99|11265.99|11272.13|11272.13|11265.99|11265.99|0
1716542700000|2024-05-24 09:25:00|11266.99|11266.99|11264.74|11264.74|11269|11269|11262.86|11262.86|0
1716543000000|2024-05-24 09:30:00|11262.91|11262.91|11262.3|11262.3|11268.25|11268.25|11261.59|11261.59|0
1716543300000|2024-05-24 09:35:00|11261.29|11261.29|11252.19|11252.19|11261.29|11261.29|11252.19|11252.19|0
1716543600000|2024-05-24 09:40:00|11252.44|11252.44|11259.35|11259.35|11261.54|11261.54|11250.61|11250.61|0
1716543900000|2024-05-24 09:45:00|11259.04|11259.04|11257.53|11257.53|11260.36|11260.36|11256.71|11256.71|0
1716544200000|2024-05-24 09:50:00|11257.84|11257.84|11261.59|11261.59|11263.54|11263.54|11257.84|11257.84|0
1716544500000|2024-05-24 09:55:00|11260.59|11260.59|11261.08|11261.08|11262.4|11262.4|11259.77|11259.77|0
1716544800000|2024-05-24 10:00:00|11260.77|11260.77|11257.4|11257.4|11260.77|11260.77|11253.43|11253.43|0
1716545100000|2024-05-24 10:05:00|11257.27|11257.27|11259.85|11259.85|11262.19|11262.19|11257.15|11257.15|0
1716545400000|2024-05-24 10:10:00|11259.73|11259.73|11258.6|11258.6|11261.61|11261.61|11257.6|11257.6|0
1716545700000|2024-05-24 10:15:00|11258.91|11258.91|11244.28|11244.28|11259.91|11259.91|11241.27|11241.27|0
1716546000000|2024-05-24 10:20:00|11246.29|11246.29|11255.84|11255.84|11257.85|11257.85|11244.14|11244.14|0
1716546300000|2024-05-24 10:25:00|11255.24|11255.24|11248.97|11248.97|11259.01|11259.01|11248.97|11248.97|0
1716546600000|2024-05-24 10:30:00|11248.67|11248.67|11257.02|11257.02|11257.02|11257.02|11248.35|11248.35|0
1716546900000|2024-05-24 10:35:00|11260.85|11260.85|11257.69|11257.69|11263.53|11263.53|11257.69|11257.69|0
1716547200000|2024-05-24 10:40:00|11259.69|11259.69|11264.68|11264.68|11266.67|11266.67|11259.69|11259.69|0
1716547500000|2024-05-24 10:45:00|11266.51|11266.51|11262.36|11262.36|11266.51|11266.51|11261.36|11261.36|0
1716547800000|2024-05-24 10:50:00|11260.54|11260.54|11257.53|11257.53|11260.54|11260.54|11255.52|11255.52|0
1716548100000|2024-05-24 10:55:00|11259.53|11259.53|11264.45|11264.45|11266.28|11266.28|11259.53|11259.53|0
1716548400000|2024-05-24 11:00:00|11264.77|11264.77|11257.33|11257.33|11273.79|11273.79|11256.63|11256.63|0
1716548700000|2024-05-24 11:05:00|11259.34|11259.34|11259.16|11259.16|11260.16|11260.16|11254.33|11254.33|0
1716549000000|2024-05-24 11:10:00|11259.47|11259.47|11259.26|11259.26|11262.58|11262.58|11259.26|11259.26|0
1716549300000|2024-05-24 11:15:00|11258.26|11258.26|11245.01|11245.01|11262.27|11262.27|11245.01|11245.01|0
1716549600000|2024-05-24 11:20:00|11244.89|11244.89|11243.57|11243.57|11244.89|11244.89|11241.43|11241.43|0
1716549900000|2024-05-24 11:25:00|11243.69|11243.69|11238.5|11238.5|11248.83|11248.83|11238.5|11238.5|0
1716550200000|2024-05-24 11:30:00|11236.68|11236.68|11228.28|11228.28|11236.68|11236.68|11226.43|11226.43|0
1716550500000|2024-05-24 11:35:00|11228.15|11228.15|11220.3|11220.3|11228.15|11228.15|11218.84|11218.84|0
1716550800000|2024-05-24 11:40:00|11219.04|11219.04|11217.22|11217.22|11221.4|11221.4|11217.22|11217.22|0
1716551100000|2024-05-24 11:45:00|11216.97|11216.97|11215.69|11215.69|11219.5|11219.5|11211.49|11211.49|0
1716551400000|2024-05-24 11:50:00|11215.38|11215.38|11229.13|11229.13|11229.13|11229.13|11215.38|11215.38|0
1716551700000|2024-05-24 11:55:00|11230.14|11230.14|11229.12|11229.12|11231.14|11231.14|11219.6|11219.6|0
1716552000000|2024-05-24 12:00:00|11229.25|11229.25|11224.38|11224.38|11240.96|11240.96|11224.38|11224.38|0
1716552300000|2024-05-24 12:05:00|11222.55|11222.55|11215.83|11215.83|11224.2|11224.2|11215.83|11215.83|0
1716552600000|2024-05-24 12:10:00|11214.83|11214.83|11210.96|11210.96|11215.14|11215.14|11210.96|11210.96|0
1716552900000|2024-05-24 12:15:00|11207.3|11207.3|11224.37|11224.37|11224.37|11224.37|11205.48|11205.48|0
1716553200000|2024-05-24 12:20:00|11224.05|11224.05|11223.39|11223.39|11227.06|11227.06|11223.39|11223.39|0
1716553500000|2024-05-24 12:25:00|11224.4|11224.4|11225.05|11225.05|11226.22|11226.22|11222.75|11222.75|0
1716553800000|2024-05-24 12:30:00|11223.23|11223.23|11226.88|11226.88|11226.88|11226.88|11223.23|11223.23|0
1716554100000|2024-05-24 12:35:00|11225.88|11225.88|11230.53|11230.53|11230.53|11230.53|11225.75|11225.75|0
1716554400000|2024-05-24 12:40:00|11230.83|11230.83|11230.89|11230.89|11231.84|11231.84|11229.83|11229.83|0
1716554700000|2024-05-24 12:45:00|11231.89|11231.89|11233.66|11233.66|11234.35|11234.35|11231.89|11231.89|0
1716555000000|2024-05-24 12:50:00|11233.34|11233.34|11217.4|11217.4|11233.34|11233.34|11217.4|11217.4|0
1716555300000|2024-05-24 12:55:00|11216.4|11216.4|11218.11|11218.11|11219.76|11219.76|11216.1|11216.1|0
1716555600000|2024-05-24 13:00:00|11217.74|11217.74|11228.31|11228.31|11228.31|11228.31|11217.74|11217.74|0
1716555900000|2024-05-24 13:05:00|11228.62|11228.62|11231.62|11231.62|11232.93|11232.93|11228.62|11228.62|0
1716556200000|2024-05-24 13:10:00|11231.93|11231.93|11238.25|11238.25|11238.25|11238.25|11231.93|11231.93|0
1716556500000|2024-05-24 13:15:00|11240.26|11240.26|11240.07|11240.07|11245.86|11245.86|11237.49|11237.49|0
1716556800000|2024-05-24 13:20:00|11240.2|11240.2|11233.72|11233.72|11240.5|11240.5|11233.72|11233.72|0
1716557100000|2024-05-24 13:25:00|11234.72|11234.72|11222.28|11222.28|11235.72|11235.72|11222.28|11222.28|0
1716557400000|2024-05-24 13:30:00|11222.53|11222.53|11241.54|11241.54|11244.37|11244.37|11222.53|11222.53|0
1716557700000|2024-05-24 13:35:00|11242.55|11242.55|11239.06|11239.06|11247.01|11247.01|11238.18|11238.18|0
1716558000000|2024-05-24 13:40:00|11241.07|11241.07|11237.83|11237.83|11246.18|11246.18|11235.55|11235.55|0
1716558300000|2024-05-24 13:45:00|11237.71|11237.71|11226.38|11226.38|11237.71|11237.71|11224.29|11224.29|0
1716558600000|2024-05-24 13:50:00|11224.56|11224.56|11220.74|11220.74|11226.83|11226.83|11220.73|11220.73|0
1716558900000|2024-05-24 13:55:00|11222.56|11222.56|11216.71|11216.71|11224.25|11224.25|11210.88|11210.88|0
1716559200000|2024-05-24 14:00:00|11217.03|11217.03|11226.94|11226.94|11230.59|11230.59|11217.03|11217.03|0
1716559500000|2024-05-24 14:05:00|11227.94|11227.94|11239.31|11239.31|11240.95|11240.95|11227.94|11227.94|0
1716559800000|2024-05-24 14:10:00|11242.96|11242.96|11248.63|11248.63|11253.03|11253.03|11241.15|11241.15|0
1716560100000|2024-05-24 14:15:00|11249.63|11249.63|11257.35|11257.35|11262.55|11262.55|11249.63|11249.63|0
1716560400000|2024-05-24 14:20:00|11258.35|11258.35|11267.99|11267.99|11268.12|11268.12|11257.35|11257.35|0
1716560700000|2024-05-24 14:25:00|11266.17|11266.17|11257.71|11257.71|11266.17|11266.17|11257.44|11257.44|0
1716561000000|2024-05-24 14:30:00|11258.72|11258.72|11269.53|11269.53|11272.36|11272.36|11256.81|11256.81|0
1716561300000|2024-05-24 14:35:00|11271.36|11271.36|11267.44|11267.44|11271.61|11271.61|11263.48|11263.48|0
1716561600000|2024-05-24 14:40:00|11265.61|11265.61|11268.18|11268.18|11273.95|11273.95|11261.96|11261.96|0
1716561900000|2024-05-24 14:45:00|11266.17|11266.17|11278.12|11278.12|11278.12|11278.12|11263.94|11263.94|0
1716562200000|2024-05-24 14:50:00|11276.3|11276.3|11285.84|11285.84|11285.84|11285.84|11276.3|11276.3|0
1716562500000|2024-05-24 14:55:00|11283.84|11283.84|11273.87|11273.87|11286.67|11286.67|11273.87|11273.87|0
1716562800000|2024-05-24 15:00:00|11272.87|11272.87|11288.96|11288.96|11289.96|11289.96|11271.73|11271.73|0
1716563100000|2024-05-24 15:05:00|11288.84|11288.84|11279.05|11279.05|11290.91|11290.91|11276.02|11276.02|0
1716563400000|2024-05-24 15:10:00|11278.04|11278.04|11290.82|11290.82|11290.82|11290.82|11278.04|11278.04|0
1716563700000|2024-05-24 15:15:00|11291.82|11291.82|11279.02|11279.02|11297.53|11297.53|11278.01|11278.01|0
1716564000000|2024-05-24 15:20:00|11280.02|11280.02|11288.47|11288.47|11294.52|11294.52|11280.02|11280.02|0
1716564300000|2024-05-24 15:25:00|11290.3|11290.3|11280.68|11280.68|11290.3|11290.3|11279.14|11279.14|0
1716880500000|2024-05-28 07:15:00|11467.54|11467.54|11472.67|11472.67|11483.52|11483.52|11467.54|11467.54|0
1716880800000|2024-05-28 07:20:00|11470.67|11470.67|11458.87|11458.87|11470.67|11470.67|11453.03|11453.03|0
1716881100000|2024-05-28 07:25:00|11460.7|11460.7|11459.54|11459.54|11477.35|11477.35|11456.02|11456.02|0
1716881400000|2024-05-28 07:30:00|11459.79|11459.79|11449.49|11449.49|11468.47|11468.47|11446.48|11446.48|0
1716881700000|2024-05-28 07:35:00|11450.49|11450.49|11440.33|11440.33|11461.31|11461.31|11439.33|11439.33|0
1716882000000|2024-05-28 07:40:00|11442.34|11442.34|11428.52|11428.52|11442.34|11442.34|11427.52|11427.52|0
1716882300000|2024-05-28 07:45:00|11428.84|11428.84|11425.62|11425.62|11441.57|11441.57|11425.62|11425.62|0
1716882600000|2024-05-28 07:50:00|11424.99|11424.99|11428.22|11428.22|11430.22|11430.22|11423.25|11423.25|0
1716882900000|2024-05-28 07:55:00|11427.21|11427.21|11416.35|11416.35|11431.69|11431.69|11410.72|11410.72|0
1716883200000|2024-05-28 08:00:00|11415.35|11415.35|11413.63|11413.63|11418.72|11418.72|11408.63|11408.63|0
1716883500000|2024-05-28 08:05:00|11412.63|11412.63|11410.39|11410.39|11418.24|11418.24|11408.2|11408.2|0
1716883800000|2024-05-28 08:10:00|11409.39|11409.39|11413.55|11413.55|11416.56|11416.56|11406.64|11406.64|0
1716884100000|2024-05-28 08:15:00|11414.49|11414.49|11408.08|11408.08|11414.49|11414.49|11407.2|11407.2|0
1716884400000|2024-05-28 08:20:00|11409.08|11409.08|11397.91|11397.91|11409.08|11409.08|11395.2|11395.2|0
1716884700000|2024-05-28 08:25:00|11398.23|11398.23|11383|11383|11398.54|11398.54|11375.72|11375.72|0
1716885000000|2024-05-28 08:30:00|11381.99|11381.99|11375.94|11375.94|11387.36|11387.36|11375.94|11375.94|0
1716885300000|2024-05-28 08:35:00|11375.31|11375.31|11382.85|11382.85|11382.98|11382.98|11372.95|11372.95|0
1716885600000|2024-05-28 08:40:00|11383.1|11383.1|11383.22|11383.22|11385.77|11385.77|11375.45|11375.45|0
1716885900000|2024-05-28 08:45:00|11382.9|11382.9|11394.31|11394.31|11394.68|11394.68|11380.77|11380.77|0
1716886200000|2024-05-28 08:50:00|11394.44|11394.44|11386.47|11386.47|11394.74|11394.74|11384.19|11384.19|0
1716886500000|2024-05-28 08:55:00|11386.07|11386.07|11392.6|11392.6|11394.87|11394.87|11384.97|11384.97|0
1716886800000|2024-05-28 09:00:00|11391.6|11391.6|11404.96|11404.96|11412.46|11412.46|11389.34|11389.34|0
1716887100000|2024-05-28 09:05:00|11405.96|11405.96|11401.51|11401.51|11408.35|11408.35|11400.38|11400.38|0
1716887400000|2024-05-28 09:10:00|11399.68|11399.68|11385.5|11385.5|11401.53|11401.53|11384.5|11384.5|0
1716887700000|2024-05-28 09:15:00|11385.19|11385.19|11375.14|11375.14|11387.2|11387.2|11372.32|11372.32|0
1716888000000|2024-05-28 09:20:00|11375.45|11375.45|11379.72|11379.72|11383.73|11383.73|11369.93|11369.93|0
1716888300000|2024-05-28 09:25:00|11380.72|11380.72|11385.87|11385.87|11389.26|11389.26|11379.72|11379.72|0
1716888600000|2024-05-28 09:30:00|11387.88|11387.88|11388.27|11388.27|11391.91|11391.91|11385.87|11385.87|0
1716888900000|2024-05-28 09:35:00|11387.27|11387.27|11420.97|11420.97|11421.97|11421.97|11383.62|11383.62|0
1716889200000|2024-05-28 09:40:00|11421.28|11421.28|11414.44|11414.44|11426.12|11426.12|11413.1|11413.1|0
1716889500000|2024-05-28 09:45:00|11418.45|11418.45|11414.36|11414.36|11418.45|11418.45|11409.04|11409.04|0
1716889800000|2024-05-28 09:50:00|11415.36|11415.36|11420.17|11420.17|11420.17|11420.17|11411.16|11411.16|0
1716890100000|2024-05-28 09:55:00|11419.16|11419.16|11410.5|11410.5|11424.6|11424.6|11410.5|11410.5|0
1716890400000|2024-05-28 10:00:00|11411.5|11411.5|11415.07|11415.07|11420.66|11420.66|11411.5|11411.5|0
1716890700000|2024-05-28 10:05:00|11414.07|11414.07|11412.12|11412.12|11418.22|11418.22|11408.29|11408.29|0
1716891000000|2024-05-28 10:10:00|11413.12|11413.12|11409.86|11409.86|11417.14|11417.14|11408.85|11408.85|0
1716891300000|2024-05-28 10:15:00|11410.86|11410.86|11400.9|11400.9|11410.86|11410.86|11400.9|11400.9|0
1716891600000|2024-05-28 10:20:00|11402.73|11402.73|11382|11382|11402.73|11402.73|11380.99|11380.99|0
1716891900000|2024-05-28 10:25:00|11381.68|11381.68|11381.98|11381.98|11386.76|11386.76|11381.61|11381.61|0
1716892200000|2024-05-28 10:30:00|11382.61|11382.61|11378.51|11378.51|11382.61|11382.61|11374.5|11374.5|0
1716892500000|2024-05-28 10:35:00|11383.52|11383.52|11386.3|11386.3|11386.3|11386.3|11382.64|11382.64|0
1716892800000|2024-05-28 10:40:00|11388.3|11388.3|11386.32|11386.32|11389.33|11389.33|11380.89|11380.89|0
1716893100000|2024-05-28 10:45:00|11386.64|11386.64|11387.89|11387.89|11388.33|11388.33|11382.93|11382.93|0
1716893400000|2024-05-28 10:50:00|11391.9|11391.9|11393.94|11393.94|11405.82|11405.82|11391.9|11391.9|0
1716893700000|2024-05-28 10:55:00|11394.94|11394.94|11392.02|11392.02|11397.32|11397.32|11388.16|11388.16|0
1716894000000|2024-05-28 11:00:00|11393.85|11393.85|11390.58|11390.58|11395.67|11395.67|11385.05|11385.05|0
1716894300000|2024-05-28 11:05:00|11391.58|11391.58|11383.56|11383.56|11395.42|11395.42|11383.56|11383.56|0
1716894600000|2024-05-28 11:10:00|11385.57|11385.57|11379.73|11379.73|11385.57|11385.57|11378.41|11378.41|0
1716894900000|2024-05-28 11:15:00|11378.73|11378.73|11384.5|11384.5|11384.5|11384.5|11376.41|11376.41|0
1716895200000|2024-05-28 11:20:00|11385.5|11385.5|11387.88|11387.88|11387.88|11387.88|11382.05|11382.05|0
1716895500000|2024-05-28 11:25:00|11388.2|11388.2|11395.83|11395.83|11396.29|11396.29|11388.2|11388.2|0
1716895800000|2024-05-28 11:30:00|11395.71|11395.71|11385.55|11385.55|11403.04|11403.04|11385.55|11385.55|0
1716896100000|2024-05-28 11:35:00|11386.55|11386.55|11387.58|11387.58|11389.56|11389.56|11382.54|11382.54|0
1716896400000|2024-05-28 11:40:00|11388.58|11388.58|11399.38|11399.38|11401.38|11401.38|11388.58|11388.58|0
1716896700000|2024-05-28 11:45:00|11397.55|11397.55|11402.19|11402.19|11402.19|11402.19|11395.78|11395.78|0
1716897000000|2024-05-28 11:50:00|11404.19|11404.19|11406.51|11406.51|11406.83|11406.83|11401.19|11401.19|0
1716897300000|2024-05-28 11:55:00|11405.51|11405.51|11404.38|11404.38|11416.23|11416.23|11404.38|11404.38|0
1716897600000|2024-05-28 12:00:00|11406.38|11406.38|11400.55|11400.55|11407.51|11407.51|11399.84|11399.84|0
1716897900000|2024-05-28 12:05:00|11403.55|11403.55|11407.07|11407.07|11407.07|11407.07|11402.55|11402.55|0
1716898200000|2024-05-28 12:10:00|11405.06|11405.06|11398.61|11398.61|11405.06|11405.06|11396.11|11396.11|0
1716898500000|2024-05-28 12:15:00|11400.44|11400.44|11389.05|11389.05|11400.44|11400.44|11384.92|11384.92|0
1716898800000|2024-05-28 12:20:00|11388.04|11388.04|11388.39|11388.39|11391.76|11391.76|11379.95|11379.95|0
1716899100000|2024-05-28 12:25:00|11389.39|11389.39|11387.33|11387.33|11397.68|11397.68|11387.33|11387.33|0
1716899400000|2024-05-28 12:30:00|11387.21|11387.21|11387.84|11387.84|11389.35|11389.35|11385.52|11385.52|0
1716899700000|2024-05-28 12:35:00|11388.84|11388.84|11386.99|11386.99|11391.63|11391.63|11384.65|11384.65|0
1716900000000|2024-05-28 12:40:00|11385.99|11385.99|11390.5|11390.5|11390.5|11390.5|11380.15|11380.15|0
1716900300000|2024-05-28 12:45:00|11389.9|11389.9|11380.18|11380.18|11390.2|11390.2|11376.17|11376.17|0
1716900600000|2024-05-28 12:50:00|11379.18|11379.18|11360.43|11360.43|11382.19|11382.19|11359.43|11359.43|0
1716900900000|2024-05-28 12:55:00|11358.61|11358.61|11352.81|11352.81|11362.62|11362.62|11351.81|11351.81|0
1716901200000|2024-05-28 13:00:00|11354.82|11354.82|11342.72|11342.72|11358.46|11358.46|11318.84|11318.84|0
1716901500000|2024-05-28 13:05:00|11343.72|11343.72|11356.61|11356.61|11356.61|11356.61|11336.39|11336.39|0
1716901800000|2024-05-28 13:10:00|11356.49|11356.49|11363.63|11363.63|11363.63|11363.63|11349.6|11349.6|0
1716902100000|2024-05-28 13:15:00|11365.64|11365.64|11347.22|11347.22|11368.59|11368.59|11347.22|11347.22|0
1716902400000|2024-05-28 13:20:00|11350.23|11350.23|11349.28|11349.28|11352.6|11352.6|11344.21|11344.21|0
1716902700000|2024-05-28 13:25:00|11350.28|11350.28|11352.6|11352.6|11355.61|11355.61|11346.77|11346.77|0
1716903000000|2024-05-28 13:30:00|11353.61|11353.61|11346.38|11346.38|11362.82|11362.82|11342.72|11342.72|0
1716903300000|2024-05-28 13:35:00|11347.38|11347.38|11327.08|11327.08|11347.38|11347.38|11312.09|11312.09|0
1716903600000|2024-05-28 13:40:00|11326.77|11326.77|11312.41|11312.41|11327.77|11327.77|11311.41|11311.41|0
1716903900000|2024-05-28 13:45:00|11314.23|11314.23|11286.24|11286.24|11315.99|11315.99|11286.24|11286.24|0
1716904200000|2024-05-28 13:50:00|11286.14|11286.14|11275.85|11275.85|11292.16|11292.16|11248.39|11248.39|0
1716904500000|2024-05-28 13:55:00|11276.86|11276.86|11265.6|11265.6|11278.86|11278.86|11251.65|11251.65|0
1716904800000|2024-05-28 14:00:00|11264.6|11264.6|11252.04|11252.04|11267.87|11267.87|11243.76|11243.76|0
1716905100000|2024-05-28 14:05:00|11251.04|11251.04|11266.53|11266.53|11268.26|11268.26|11244.38|11244.38|0
1716905400000|2024-05-28 14:10:00|11265.9|11265.9|11281.8|11281.8|11286.8|11286.8|11264.89|11264.89|0
1716905700000|2024-05-28 14:15:00|11280.8|11280.8|11286.79|11286.79|11286.79|11286.79|11275.32|11275.32|0
1716906000000|2024-05-28 14:20:00|11286.48|11286.48|11294.74|11294.74|11298.23|11298.23|11283.84|11283.84|0
1716906300000|2024-05-28 14:25:00|11293.74|11293.74|11302.75|11302.75|11303.41|11303.41|11283.44|11283.44|0
1716906600000|2024-05-28 14:30:00|11304.76|11304.76|11292.03|11292.03|11309.03|11309.03|11292.03|11292.03|0
1716906900000|2024-05-28 14:35:00|11290.02|11290.02|11269.06|11269.06|11292.03|11292.03|11267.24|11267.24|0
1716907200000|2024-05-28 14:40:00|11270.07|11270.07|11264.6|11264.6|11273.72|11273.72|11264.6|11264.6|0
1716907500000|2024-05-28 14:45:00|11265.6|11265.6|11291.44|11291.44|11292.45|11292.45|11265.6|11265.6|0
1716907800000|2024-05-28 14:50:00|11290.44|11290.44|11282.78|11282.78|11299.42|11299.42|11281.15|11281.15|0
1716908100000|2024-05-28 14:55:00|11280.95|11280.95|11284.07|11284.07|11286.73|11286.73|11276.91|11276.91|0
1716908400000|2024-05-28 15:00:00|11283.77|11283.77|11286.35|11286.35|11290.55|11290.55|11279.99|11279.99|0
1716908700000|2024-05-28 15:05:00|11286.23|11286.23|11286.79|11286.79|11286.98|11286.98|11280.83|11280.83|0
1716909000000|2024-05-28 15:10:00|11286.91|11286.91|11298.95|11298.95|11299.96|11299.96|11286.91|11286.91|0
1716909300000|2024-05-28 15:15:00|11297.95|11297.95|11297.2|11297.2|11301.82|11301.82|11294.86|11294.86|0
1716909600000|2024-05-28 15:20:00|11298.21|11298.21|11306.86|11306.86|11306.86|11306.86|11295.84|11295.84|0
1716909900000|2024-05-28 15:25:00|11306.74|11306.74|11315.44|11315.44|11316.43|11316.43|11305.93|11305.93|0
1716966900000|2024-05-29 07:15:00|11269.19|11269.19|11263.82|11263.82|11271.28|11271.28|11260.03|11260.03|0
1716967200000|2024-05-29 07:20:00|11262.82|11262.82|11286.4|11286.4|11286.58|11286.58|11262.82|11262.82|0
1716967500000|2024-05-29 07:25:00|11286.24|11286.24|11277.59|11277.59|11289.25|11289.25|11276.58|11276.58|0
1716967800000|2024-05-29 07:30:00|11275.58|11275.58|11257.38|11257.38|11275.58|11275.58|11252.54|11252.54|0
1716968100000|2024-05-29 07:35:00|11256.37|11256.37|11238.12|11238.12|11258.52|11258.52|11237.66|11237.66|0
1716968400000|2024-05-29 07:40:00|11239.94|11239.94|11247.4|11247.4|11247.4|11247.4|11232.43|11232.43|0
1716968700000|2024-05-29 07:45:00|11246.39|11246.39|11228.54|11228.54|11253.88|11253.88|11228.54|11228.54|0
1716969000000|2024-05-29 07:50:00|11230.37|11230.37|11229.2|11229.2|11237.67|11237.67|11225.37|11225.37|0
1716969300000|2024-05-29 07:55:00|11230.21|11230.21|11233.03|11233.03|11237.04|11237.04|11230.21|11230.21|0
1716969600000|2024-05-29 08:00:00|11232.03|11232.03|11236.43|11236.43|11236.43|11236.43|11228.02|11228.02|0
1716969900000|2024-05-29 08:05:00|11238.44|11238.44|11226.89|11226.89|11244.22|11244.22|11226.89|11226.89|0
1716970200000|2024-05-29 08:10:00|11225.06|11225.06|11220.58|11220.58|11225.06|11225.06|11217.04|11217.04|0
1716970500000|2024-05-29 08:15:00|11219.95|11219.95|11212.36|11212.36|11224.84|11224.84|11212.36|11212.36|0
1716970800000|2024-05-29 08:20:00|11212.24|11212.24|11197.67|11197.67|11212.24|11212.24|11197.67|11197.67|0
1716971100000|2024-05-29 08:25:00|11197.99|11197.99|11212.3|11212.3|11212.3|11212.3|11197.67|11197.67|0
1716971400000|2024-05-29 08:30:00|11212.46|11212.46|11212.31|11212.31|11215.26|11215.26|11199.74|11199.74|0
1716971700000|2024-05-29 08:35:00|11213.31|11213.31|11211.95|11211.95|11215.63|11215.63|11211.38|11211.38|0
1716972000000|2024-05-29 08:40:00|11211.83|11211.83|11214.91|11214.91|11216.9|11216.9|11208.43|11208.43|0
1716972300000|2024-05-29 08:45:00|11215.91|11215.91|11206.88|11206.88|11215.91|11215.91|11206.88|11206.88|0
1716972600000|2024-05-29 08:50:00|11207.88|11207.88|11206.41|11206.41|11209.05|11209.05|11204.41|11204.41|0
1716972900000|2024-05-29 08:55:00|11204.41|11204.41|11210.01|11210.01|11214.09|11214.09|11204.41|11204.41|0
1716973200000|2024-05-29 09:00:00|11208.18|11208.18|11199.65|11199.65|11208.18|11208.18|11199.65|11199.65|0
1716973500000|2024-05-29 09:05:00|11199.49|11199.49|11200.68|11200.68|11201.19|11201.19|11196.17|11196.17|0
1716973800000|2024-05-29 09:10:00|11200.08|11200.08|11198.6|11198.6|11201.93|11201.93|11195.91|11195.91|0
1716974100000|2024-05-29 09:15:00|11197.6|11197.6|11192.18|11192.18|11207.36|11207.36|11189.17|11189.17|0
1716974400000|2024-05-29 09:20:00|11194.19|11194.19|11190.15|11190.15|11196.01|11196.01|11190.15|11190.15|0
1716974700000|2024-05-29 09:25:00|11187.15|11187.15|11183.14|11183.14|11188.15|11188.15|11181.37|11181.37|0
1716975000000|2024-05-29 09:30:00|11184.14|11184.14|11164.37|11164.37|11184.14|11184.14|11162.54|11162.54|0
1716975300000|2024-05-29 09:35:00|11168.38|11168.38|11169.83|11169.83|11171.15|11171.15|11160.91|11160.91|0
1716975600000|2024-05-29 09:40:00|11170.84|11170.84|11164.22|11164.22|11171.84|11171.84|11164.22|11164.22|0
1716975900000|2024-05-29 09:45:00|11162.39|11162.39|11169.55|11169.55|11170.55|11170.55|11156.42|11156.42|0
1716976200000|2024-05-29 09:50:00|11170.18|11170.18|11170.09|11170.09|11171.39|11171.39|11169.86|11169.86|0
1716976500000|2024-05-29 09:55:00|11168.26|11168.26|11167.53|11167.53|11170.09|11170.09|11164.09|11164.09|0
1716976800000|2024-05-29 10:00:00|11166.28|11166.28|11161.38|11161.38|11166.65|11166.65|11153.58|11153.58|0
1716977100000|2024-05-29 10:05:00|11163.21|11163.21|11164.07|11164.07|11165.08|11165.08|11158.06|11158.06|0
1716977400000|2024-05-29 10:10:00|11165.9|11165.9|11175.83|11175.83|11175.95|11175.95|11162.07|11162.07|0
1716977700000|2024-05-29 10:15:00|11174.82|11174.82|11173.52|11173.52|11178.66|11178.66|11173.52|11173.52|0
1716978000000|2024-05-29 10:20:00|11174.52|11174.52|11160.65|11160.65|11174.52|11174.52|11157.83|11157.83|0
1716978300000|2024-05-29 10:25:00|11158.65|11158.65|11159.97|11159.97|11159.97|11159.97|11155.82|11155.82|0
1716978600000|2024-05-29 10:30:00|11160.97|11160.97|11173.01|11173.01|11173.01|11173.01|11160.97|11160.97|0
1716978900000|2024-05-29 10:35:00|11177.02|11177.02|11171.24|11171.24|11180.29|11180.29|11171.24|11171.24|0
1716979200000|2024-05-29 10:40:00|11173.06|11173.06|11166.09|11166.09|11173.06|11173.06|11166.09|11166.09|0
1716979500000|2024-05-29 10:45:00|11171.75|11171.75|11177.68|11177.68|11177.68|11177.68|11171.24|11171.24|0
1716979800000|2024-05-29 10:50:00|11181.33|11181.33|11177.17|11177.17|11189.35|11189.35|11177.17|11177.17|0
1716980100000|2024-05-29 10:55:00|11176.57|11176.57|11176.43|11176.43|11177.31|11177.31|11172.02|11172.02|0
1716980400000|2024-05-29 11:00:00|11177.44|11177.44|11184.67|11184.67|11188.8|11188.8|11177.44|11177.44|0
1716980700000|2024-05-29 11:05:00|11182.85|11182.85|11182.95|11182.95|11182.95|11182.95|11179.71|11179.71|0
1716981000000|2024-05-29 11:10:00|11184.96|11184.96|11199.19|11199.19|11200.82|11200.82|11184.96|11184.96|0
1716981300000|2024-05-29 11:15:00|11199.49|11199.49|11193.23|11193.23|11199.49|11199.49|11191.41|11191.41|0
1716981600000|2024-05-29 11:20:00|11192.23|11192.23|11193.44|11193.44|11194.44|11194.44|11188.61|11188.61|0
1716981900000|2024-05-29 11:25:00|11192.44|11192.44|11189.1|11189.1|11192.44|11192.44|11188.3|11188.3|0
1716982200000|2024-05-29 11:30:00|11189.35|11189.35|11179.41|11179.41|11189.35|11189.35|11178.41|11178.41|0
1716982500000|2024-05-29 11:35:00|11181.41|11181.41|11190.89|11190.89|11190.89|11190.89|11181.41|11181.41|0
1716982800000|2024-05-29 11:40:00|11189.89|11189.89|11182.22|11182.22|11189.89|11189.89|11181.22|11181.22|0
1716983100000|2024-05-29 11:45:00|11181.22|11181.22|11180.66|11180.66|11187.56|11187.56|11180.53|11180.53|0
1716983400000|2024-05-29 11:50:00|11178.83|11178.83|11173.49|11173.49|11179.82|11179.82|11173.49|11173.49|0
1716983700000|2024-05-29 11:55:00|11171.66|11171.66|11159.89|11159.89|11171.66|11171.66|11159.89|11159.89|0
1716984000000|2024-05-29 12:00:00|11159.57|11159.57|11162.58|11162.58|11165.23|11165.23|11158.39|11158.39|0
1716984300000|2024-05-29 12:05:00|11163.59|11163.59|11164.92|11164.92|11164.92|11164.92|11161.26|11161.26|0
1716984600000|2024-05-29 12:10:00|11165.92|11165.92|11148.52|11148.52|11169.93|11169.93|11148.52|11148.52|0
1716984900000|2024-05-29 12:15:00|11149.53|11149.53|11163.96|11163.96|11163.96|11163.96|11149.53|11149.53|0
1716985200000|2024-05-29 12:20:00|11162.96|11162.96|11157.22|11157.22|11164.65|11164.65|11157.22|11157.22|0
1716985500000|2024-05-29 12:25:00|11157.54|11157.54|11152.39|11152.39|11157.54|11157.54|11144.04|11144.04|0
1716985800000|2024-05-29 12:30:00|11152.7|11152.7|11154.69|11154.69|11158.65|11158.65|11150.99|11150.99|0
1716986100000|2024-05-29 12:35:00|11152.68|11152.68|11134.97|11134.97|11152.68|11152.68|11129.14|11129.14|0
1716986400000|2024-05-29 12:40:00|11135.98|11135.98|11143.31|11143.31|11148.36|11148.36|11135.98|11135.98|0
1716986700000|2024-05-29 12:45:00|11145.31|11145.31|11141.32|11141.32|11150.33|11150.33|11139.68|11139.68|0
1716987000000|2024-05-29 12:50:00|11141.44|11141.44|11138.69|11138.69|11143.07|11143.07|11132.85|11132.85|0
1716987300000|2024-05-29 12:55:00|11138.37|11138.37|11142.9|11142.9|11146.57|11146.57|11137.87|11137.87|0
1716987600000|2024-05-29 13:00:00|11141.07|11141.07|11138.72|11138.72|11141.07|11141.07|11132.04|11132.04|0
1716987900000|2024-05-29 13:05:00|11136.89|11136.89|11146.56|11146.56|11147.56|11147.56|11134.57|11134.57|0
1716988200000|2024-05-29 13:10:00|11144.73|11144.73|11157.53|11157.53|11157.53|11157.53|11144.42|11144.42|0
1716988500000|2024-05-29 13:15:00|11158.53|11158.53|11171.99|11171.99|11171.99|11171.99|11158.53|11158.53|0
1716988800000|2024-05-29 13:20:00|11171.75|11171.75|11186.45|11186.45|11186.45|11186.45|11171.75|11171.75|0
1716989100000|2024-05-29 13:25:00|11190.1|11190.1|11185.23|11185.23|11190.1|11190.1|11178.74|11178.74|0
1716989400000|2024-05-29 13:30:00|11187.05|11187.05|11200|11200|11202.15|11202.15|11181.28|11181.28|0
1716989700000|2024-05-29 13:35:00|11198.18|11198.18|11192.85|11192.85|11200|11200|11182.56|11182.56|0
1716990000000|2024-05-29 13:40:00|11193.02|11193.02|11209.23|11209.23|11209.23|11209.23|11191.7|11191.7|0
1716990300000|2024-05-29 13:45:00|11207.22|11207.22|11229.73|11229.73|11233.93|11233.93|11207.06|11207.06|0
1716990600000|2024-05-29 13:50:00|11226.08|11226.08|11234.11|11234.11|11241.21|11241.21|11226.08|11226.08|0
1716990900000|2024-05-29 13:55:00|11237.12|11237.12|11246.73|11246.73|11251.38|11251.38|11235.29|11235.29|0
1716991200000|2024-05-29 14:00:00|11246.48|11246.48|11248.37|11248.37|11259.55|11259.55|11240.06|11240.06|0
1716991500000|2024-05-29 14:05:00|11248.49|11248.49|11228.92|11228.92|11248.49|11248.49|11227.91|11227.91|0
1716991800000|2024-05-29 14:10:00|11230.74|11230.74|11233.77|11233.77|11238.21|11238.21|11228.37|11228.37|0
1716992100000|2024-05-29 14:15:00|11235.59|11235.59|11224.66|11224.66|11238.79|11238.79|11224.66|11224.66|0
1716992400000|2024-05-29 14:20:00|11223.66|11223.66|11229.59|11229.59|11231.01|11231.01|11219.51|11219.51|0
1716992700000|2024-05-29 14:25:00|11230.91|11230.91|11217.81|11217.81|11232.73|11232.73|11208.81|11208.81|0
1716993000000|2024-05-29 14:30:00|11219.81|11219.81|11232.1|11232.1|11236.07|11236.07|11219.81|11219.81|0
1716993300000|2024-05-29 14:35:00|11231.1|11231.1|11220.11|11220.11|11232.93|11232.93|11218.11|11218.11|0
1716993600000|2024-05-29 14:40:00|11223.77|11223.77|11209.66|11209.66|11223.77|11223.77|11209.49|11209.49|0
1716993900000|2024-05-29 14:45:00|11209.34|11209.34|11196.36|11196.36|11213.61|11213.61|11195.36|11195.36|0
1716994200000|2024-05-29 14:50:00|11196.61|11196.61|11208.65|11208.65|11208.65|11208.65|11191.67|11191.67|0
1716994500000|2024-05-29 14:55:00|11208.82|11208.82|11218.47|11218.47|11220.25|11220.25|11208.82|11208.82|0
1716994800000|2024-05-29 15:00:00|11219.47|11219.47|11222.67|11222.67|11225.94|11225.94|11219.26|11219.26|0
1716995100000|2024-05-29 15:05:00|11223.67|11223.67|11222.65|11222.65|11227.98|11227.98|11221.96|11221.96|0
1716995400000|2024-05-29 15:10:00|11220.65|11220.65|11218.73|11218.73|11227.51|11227.51|11218.26|11218.26|0
1716995700000|2024-05-29 15:15:00|11220.55|11220.55|11214.64|11214.64|11220.9|11220.9|11213.48|11213.48|0
1716996000000|2024-05-29 15:20:00|11213.64|11213.64|11223.16|11223.16|11226.42|11226.42|11212.38|11212.38|0
1716996300000|2024-05-29 15:25:00|11223.26|11223.26|11213.37|11213.37|11225.84|11225.84|11209.32|11209.32|0
1717053300000|2024-05-30 07:15:00|11192.95|11192.95|11185.6|11185.6|11201.56|11201.56|11185.6|11185.6|0
1717053600000|2024-05-30 07:20:00|11194.62|11194.62|11184.04|11184.04|11194.62|11194.62|11184.04|11184.04|0
1717053900000|2024-05-30 07:25:00|11186.05|11186.05|11204.25|11204.25|11204.25|11204.25|11183.05|11183.05|0
1717054200000|2024-05-30 07:30:00|11204.85|11204.85|11216.93|11216.93|11224.45|11224.45|11203.59|11203.59|0
1717054500000|2024-05-30 07:35:00|11217.43|11217.43|11229.29|11229.29|11230.29|11230.29|11217.43|11217.43|0
1717054800000|2024-05-30 07:40:00|11231.12|11231.12|11244.98|11244.98|11244.98|11244.98|11227.61|11227.61|0
1717055100000|2024-05-30 07:45:00|11243.15|11243.15|11232.78|11232.78|11243.15|11243.15|11232.78|11232.78|0
1717055400000|2024-05-30 07:50:00|11230.78|11230.78|11233.64|11233.64|11234.64|11234.64|11227.83|11227.83|0
1717055700000|2024-05-30 07:55:00|11235.46|11235.46|11236.7|11236.7|11241.36|11241.36|11233.93|11233.93|0
1717056000000|2024-05-30 08:00:00|11238.53|11238.53|11257.12|11257.12|11257.12|11257.12|11238.53|11238.53|0
1717056300000|2024-05-30 08:05:00|11257.75|11257.75|11255.45|11255.45|11262.98|11262.98|11252.14|11252.14|0
1717056600000|2024-05-30 08:10:00|11255.29|11255.29|11252.03|11252.03|11258.22|11258.22|11248.37|11248.37|0
1717056900000|2024-05-30 08:15:00|11254.04|11254.04|11260.69|11260.69|11261|11261|11254.04|11254.04|0
1717057200000|2024-05-30 08:20:00|11261.7|11261.7|11261.96|11261.96|11264.65|11264.65|11259.57|11259.57|0
1717057500000|2024-05-30 08:25:00|11262.56|11262.56|11273.56|11273.56|11276|11276|11262.56|11262.56|0
1717057800000|2024-05-30 08:30:00|11274.56|11274.56|11279.22|11279.22|11280.34|11280.34|11273.88|11273.88|0
1717058100000|2024-05-30 08:35:00|11278.9|11278.9|11282.6|11282.6|11286.25|11286.25|11277.46|11277.46|0
1717058400000|2024-05-30 08:40:00|11281.59|11281.59|11273.43|11273.43|11281.59|11281.59|11273.34|11273.34|0
1717058700000|2024-05-30 08:45:00|11273.11|11273.11|11272.12|11272.12|11274.04|11274.04|11270.9|11270.9|0
1717059000000|2024-05-30 08:50:00|11271.12|11271.12|11272.62|11272.62|11275.84|11275.84|11270.11|11270.11|0
1717059300000|2024-05-30 08:55:00|11272.94|11272.94|11280.6|11280.6|11280.6|11280.6|11272.94|11272.94|0
1717059600000|2024-05-30 09:00:00|11281.6|11281.6|11261.4|11261.4|11282.73|11282.73|11259.58|11259.58|0
1717059900000|2024-05-30 09:05:00|11260.4|11260.4|11278.24|11278.24|11278.36|11278.36|11260.4|11260.4|0
1717060200000|2024-05-30 09:10:00|11278.48|11278.48|11281.47|11281.47|11281.47|11281.47|11277.66|11277.66|0
1717060500000|2024-05-30 09:15:00|11282.47|11282.47|11274.41|11274.41|11285.11|11285.11|11273.78|11273.78|0
1717060800000|2024-05-30 09:20:00|11274.1|11274.1|11272.84|11272.84|11274.1|11274.1|11268.63|11268.63|0
1717061100000|2024-05-30 09:25:00|11274.67|11274.67|11278.69|11278.69|11278.69|11278.69|11273.04|11273.04|0
1717061400000|2024-05-30 09:30:00|11277.75|11277.75|11275.87|11275.87|11280.7|11280.7|11274.04|11274.04|0
1717061700000|2024-05-30 09:35:00|11276.17|11276.17|11275.37|11275.37|11281.85|11281.85|11273.24|11273.24|0
1717062000000|2024-05-30 09:40:00|11276.37|11276.37|11277.91|11277.91|11279.74|11279.74|11272.16|11272.16|0
1717062300000|2024-05-30 09:45:00|11277.61|11277.61|11279.21|11279.21|11279.21|11279.21|11275.6|11275.6|0
1717062600000|2024-05-30 09:50:00|11279.58|11279.58|11288.88|11288.88|11288.88|11288.88|11278.58|11278.58|0
1717062900000|2024-05-30 09:55:00|11289.89|11289.89|11279.23|11279.23|11289.89|11289.89|11279.23|11279.23|0
1717063200000|2024-05-30 10:00:00|11278.23|11278.23|11285.82|11285.82|11287.63|11287.63|11275.91|11275.91|0
1717063500000|2024-05-30 10:05:00|11287.83|11287.83|11289.82|11289.82|11300.25|11300.25|11287.83|11287.83|0
1717063800000|2024-05-30 10:10:00|11289.51|11289.51|11291.71|11291.71|11293.54|11293.54|11285.5|11285.5|0
1717064100000|2024-05-30 10:15:00|11291.4|11291.4|11294.96|11294.96|11295.06|11295.06|11291.4|11291.4|0
1717064400000|2024-05-30 10:20:00|11296.96|11296.96|11290.56|11290.56|11297.03|11297.03|11288.56|11288.56|0
1717064700000|2024-05-30 10:25:00|11290.25|11290.25|11291.19|11291.19|11292.19|11292.19|11284.85|11284.85|0
1717065000000|2024-05-30 10:30:00|11288.18|11288.18|11283.36|11283.36|11291.19|11291.19|11283.36|11283.36|0
1717065300000|2024-05-30 10:35:00|11284.36|11284.36|11279.38|11279.38|11289.84|11289.84|11279.38|11279.38|0
1717065600000|2024-05-30 10:40:00|11279.28|11279.28|11278.34|11278.34|11279.28|11279.28|11271.22|11271.22|0
1717065900000|2024-05-30 10:45:00|11278.97|11278.97|11283.79|11283.79|11283.79|11283.79|11274.65|11274.65|0
1717066200000|2024-05-30 10:50:00|11281.97|11281.97|11291.83|11291.83|11293.83|11293.83|11281.97|11281.97|0
1717066500000|2024-05-30 10:55:00|11291.51|11291.51|11289.66|11289.66|11293.52|11293.52|11289.66|11289.66|0
1717066800000|2024-05-30 11:00:00|11289.36|11289.36|11293.8|11293.8|11295.81|11295.81|11286.58|11286.58|0
1717067100000|2024-05-30 11:05:00|11293.9|11293.9|11288.06|11288.06|11293.9|11293.9|11288.06|11288.06|0
1717067400000|2024-05-30 11:10:00|11288.38|11288.38|11284.58|11284.58|11288.38|11288.38|11282.57|11282.57|0
1717067700000|2024-05-30 11:15:00|11284.82|11284.82|11291.73|11291.73|11292.04|11292.04|11283.82|11283.82|0
1717068000000|2024-05-30 11:20:00|11291.41|11291.41|11290.27|11290.27|11293.42|11293.42|11290.27|11290.27|0
1717068300000|2024-05-30 11:25:00|11289.96|11289.96|11297.8|11297.8|11299.81|11299.81|11289.96|11289.96|0
1717068600000|2024-05-30 11:30:00|11296.8|11296.8|11297.16|11297.16|11297.16|11297.16|11292.02|11292.02|0
1717068900000|2024-05-30 11:35:00|11298.98|11298.98|11305.45|11305.45|11306.45|11306.45|11298.98|11298.98|0
1717069200000|2024-05-30 11:40:00|11306.08|11306.08|11309.55|11309.55|11309.55|11309.55|11306.08|11306.08|0
1717069500000|2024-05-30 11:45:00|11309.67|11309.67|11307.46|11307.46|11311.5|11311.5|11304.83|11304.83|0
1717069800000|2024-05-30 11:50:00|11308.06|11308.06|11309.88|11309.88|11315.71|11315.71|11307.56|11307.56|0
1717070100000|2024-05-30 11:55:00|11308.05|11308.05|11304.15|11304.15|11308.05|11308.05|11302.33|11302.33|0
1717070400000|2024-05-30 12:00:00|11305.98|11305.98|11299.66|11299.66|11307.23|11307.23|11299.66|11299.66|0
1717070700000|2024-05-30 12:05:00|11299.35|11299.35|11297.92|11297.92|11299.35|11299.35|11296.92|11296.92|0
1717071000000|2024-05-30 12:10:00|11298.55|11298.55|11299.24|11299.24|11300.36|11300.36|11296.41|11296.41|0
1717071300000|2024-05-30 12:15:00|11298.24|11298.24|11300.76|11300.76|11302.67|11302.67|11296.41|11296.41|0
1717071600000|2024-05-30 12:20:00|11298.94|11298.94|11288.52|11288.52|11298.94|11298.94|11288.52|11288.52|0
1717071900000|2024-05-30 12:25:00|11286.51|11286.51|11289.97|11289.97|11289.97|11289.97|11286.51|11286.51|0
1717072200000|2024-05-30 12:30:00|11292.61|11292.61|11285.57|11285.57|11301.82|11301.82|11283.94|11283.94|0
1717072500000|2024-05-30 12:35:00|11284.57|11284.57|11287.34|11287.34|11293.81|11293.81|11284.57|11284.57|0
1717072800000|2024-05-30 12:40:00|11289.17|11289.17|11293.51|11293.51|11293.51|11293.51|11287.85|11287.85|0
1717073100000|2024-05-30 12:45:00|11292.5|11292.5|11290.75|11290.75|11293.88|11293.88|11290.75|11290.75|0
1717073400000|2024-05-30 12:50:00|11288.74|11288.74|11293.34|11293.34|11297.67|11297.67|11288.74|11288.74|0
1717073700000|2024-05-30 12:55:00|11291.52|11291.52|11284.49|11284.49|11291.52|11291.52|11277.59|11277.59|0
1717074000000|2024-05-30 13:00:00|11285.5|11285.5|11282.64|11282.64|11286.61|11286.61|11281.64|11281.64|0
1717074300000|2024-05-30 13:05:00|11282.33|11282.33|11269.83|11269.83|11285.08|11285.08|11269.83|11269.83|0
1717074600000|2024-05-30 13:10:00|11267.83|11267.83|11267.88|11267.88|11273.17|11273.17|11265.14|11265.14|0
1717074900000|2024-05-30 13:15:00|11267.57|11267.57|11269.6|11269.6|11272.51|11272.51|11267.57|11267.57|0
1717075200000|2024-05-30 13:20:00|11269.91|11269.91|11276.39|11276.39|11278.71|11278.71|11269.91|11269.91|0
1717075500000|2024-05-30 13:25:00|11276.08|11276.08|11281.79|11281.79|11283.61|11283.61|11274.25|11274.25|0
1717075800000|2024-05-30 13:30:00|11283.79|11283.79|11290.12|11290.12|11301.49|11301.49|11278.64|11278.64|0
1717076100000|2024-05-30 13:35:00|11293.77|11293.77|11297.42|11297.42|11300.27|11300.27|11288.29|11288.29|0
1717076400000|2024-05-30 13:40:00|11294.28|11294.28|11287.53|11287.53|11294.28|11294.28|11282.97|11282.97|0
1717076700000|2024-05-30 13:45:00|11285.7|11285.7|11296.63|11296.63|11297.45|11297.45|11283.69|11283.69|0
1717077000000|2024-05-30 13:50:00|11294.62|11294.62|11310.34|11310.34|11311.42|11311.42|11291.8|11291.8|0
1717077300000|2024-05-30 13:55:00|11309.03|11309.03|11307.74|11307.74|11317.45|11317.45|11305.09|11305.09|0
1717077600000|2024-05-30 14:00:00|11300.43|11300.43|11315.64|11315.64|11315.64|11315.64|11299.1|11299.1|0
1717077900000|2024-05-30 14:05:00|11315.33|11315.33|11319.6|11319.6|11319.6|11319.6|11307.02|11307.02|0
1717078200000|2024-05-30 14:10:00|11317.59|11317.59|11309.53|11309.53|11317.59|11317.59|11305.65|11305.65|0
1717078500000|2024-05-30 14:15:00|11309.41|11309.41|11318.34|11318.34|11322.24|11322.24|11309.41|11309.41|0
1717078800000|2024-05-30 14:20:00|11318.22|11318.22|11324.96|11324.96|11328.02|11328.02|11318.22|11318.22|0
1717079100000|2024-05-30 14:25:00|11325.28|11325.28|11323.95|11323.95|11329.74|11329.74|11323.77|11323.77|0
1717079400000|2024-05-30 14:30:00|11322.94|11322.94|11315.26|11315.26|11322.94|11322.94|11313.31|11313.31|0
1717079700000|2024-05-30 14:35:00|11316.26|11316.26|11324.36|11324.36|11327.51|11327.51|11315.26|11315.26|0
1717080000000|2024-05-30 14:40:00|11323.36|11323.36|11325.02|11325.02|11325.47|11325.47|11317.25|11317.25|0
1717080300000|2024-05-30 14:45:00|11324.02|11324.02|11326.61|11326.61|11329.45|11329.45|11323.77|11323.77|0
1717080600000|2024-05-30 14:50:00|11325.61|11325.61|11334.04|11334.04|11334.04|11334.04|11325.61|11325.61|0
1717080900000|2024-05-30 14:55:00|11335.04|11335.04|11323.48|11323.48|11335.04|11335.04|11321.66|11321.66|0
1717081200000|2024-05-30 15:00:00|11323.85|11323.85|11320.21|11320.21|11328.75|11328.75|11314.25|11314.25|0
1717081500000|2024-05-30 15:05:00|11318.2|11318.2|11327.99|11327.99|11330.7|11330.7|11318.2|11318.2|0
1717081800000|2024-05-30 15:10:00|11329.82|11329.82|11325.85|11325.85|11329.82|11329.82|11323.9|11323.9|0
1717082100000|2024-05-30 15:15:00|11326.85|11326.85|11329.62|11329.62|11330.48|11330.48|11325.55|11325.55|0
1717082400000|2024-05-30 15:20:00|11329.93|11329.93|11336.63|11336.63|11336.63|11336.63|11329.93|11329.93|0
1717082700000|2024-05-30 15:25:00|11336.94|11336.94|11330.48|11330.48|11337.94|11337.94|11326.69|11326.69|0
1717139700000|2024-05-31 07:15:00|11324.03|11324.03|11331.83|11331.83|11332.83|11332.83|11320.96|11320.96|0
1717140000000|2024-05-31 07:20:00|11331.21|11331.21|11343.27|11343.27|11345.94|11345.94|11323.88|11323.88|0
1717140300000|2024-05-31 07:25:00|11346.28|11346.28|11359.08|11359.08|11359.08|11359.08|11344.86|11344.86|0
1717140600000|2024-05-31 07:30:00|11358.08|11358.08|11359.85|11359.85|11367.8|11367.8|11357.49|11357.49|0
1717140900000|2024-05-31 07:35:00|11360.16|11360.16|11366.37|11366.37|11366.37|11366.37|11355.15|11355.15|0
1717141200000|2024-05-31 07:40:00|11366.49|11366.49|11357.44|11357.44|11371.57|11371.57|11357.44|11357.44|0
1717141500000|2024-05-31 07:45:00|11360.45|11360.45|11365.5|11365.5|11366.39|11366.39|11360.28|11360.28|0
1717141800000|2024-05-31 07:50:00|11362.49|11362.49|11367.38|11367.38|11367.38|11367.38|11356.2|11356.2|0
1717142100000|2024-05-31 07:55:00|11367.71|11367.71|11368.09|11368.09|11375.17|11375.17|11367.71|11367.71|0
1717142400000|2024-05-31 08:00:00|11368.58|11368.58|11391.01|11391.01|11394.67|11394.67|11368.58|11368.58|0
1717142700000|2024-05-31 08:05:00|11391.38|11391.38|11398.33|11398.33|11400.27|11400.27|11391.38|11391.38|0
1717143000000|2024-05-31 08:10:00|11397.96|11397.96|11404.12|11404.12|11404.12|11404.12|11394.02|11394.02|0
1717143300000|2024-05-31 08:15:00|11404.44|11404.44|11394.29|11394.29|11404.44|11404.44|11388.6|11388.6|0
1717143600000|2024-05-31 08:20:00|11393.29|11393.29|11382.13|11382.13|11393.29|11393.29|11381.37|11381.37|0
1717143900000|2024-05-31 08:25:00|11382.43|11382.43|11373.95|11373.95|11385.38|11385.38|11373.95|11373.95|0
1717144200000|2024-05-31 08:30:00|11373.64|11373.64|11379.2|11379.2|11384.46|11384.46|11373.64|11373.64|0
1717144500000|2024-05-31 08:35:00|11379.94|11379.94|11372.08|11372.08|11380.61|11380.61|11372.08|11372.08|0
1717144800000|2024-05-31 08:40:00|11372.71|11372.71|11383.39|11383.39|11383.51|11383.51|11371.85|11371.85|0
1717145100000|2024-05-31 08:45:00|11383.69|11383.69|11385.39|11385.39|11390.6|11390.6|11383.39|11383.39|0
1717145400000|2024-05-31 08:50:00|11387.22|11387.22|11378.61|11378.61|11387.22|11387.22|11376.29|11376.29|0
1717145700000|2024-05-31 08:55:00|11377.61|11377.61|11382.76|11382.76|11383.13|11383.13|11377.17|11377.17|0
1717146000000|2024-05-31 09:00:00|11384.76|11384.76|11366.55|11366.55|11384.76|11384.76|11362.54|11362.54|0
1717146300000|2024-05-31 09:05:00|11367.17|11367.17|11370.24|11370.24|11370.76|11370.76|11361.15|11361.15|0
1717146600000|2024-05-31 09:10:00|11370.54|11370.54|11372.84|11372.84|11377.5|11377.5|11369.22|11369.22|0
1717146900000|2024-05-31 09:15:00|11371.84|11371.84|11362.94|11362.94|11373.53|11373.53|11361.12|11361.12|0
1717147200000|2024-05-31 09:20:00|11362.63|11362.63|11342.06|11342.06|11362.63|11362.63|11341.35|11341.35|0
1717147500000|2024-05-31 09:25:00|11343.07|11343.07|11344.86|11344.86|11345.87|11345.87|11340.73|11340.73|0
1717147800000|2024-05-31 09:30:00|11348.51|11348.51|11350.56|11350.56|11354.97|11354.97|11347|11347|0
1717148100000|2024-05-31 09:35:00|11351.57|11351.57|11361.49|11361.49|11361.49|11361.49|11351.27|11351.27|0
1717148400000|2024-05-31 09:40:00|11359.67|11359.67|11346.31|11346.31|11359.67|11359.67|11345.18|11345.18|0
1717148700000|2024-05-31 09:45:00|11347.31|11347.31|11352.24|11352.24|11354.37|11354.37|11347.31|11347.31|0
1717149000000|2024-05-31 09:50:00|11354.25|11354.25|11343.5|11343.5|11358.39|11358.39|11343.5|11343.5|0
1717149300000|2024-05-31 09:55:00|11347.15|11347.15|11343.1|11343.1|11347.15|11347.15|11342.93|11342.93|0
1717149600000|2024-05-31 10:00:00|11342.79|11342.79|11351.65|11351.65|11352.96|11352.96|11338.65|11338.65|0
1717149900000|2024-05-31 10:05:00|11351.89|11351.89|11365.61|11365.61|11365.61|11365.61|11351.89|11351.89|0
1717150200000|2024-05-31 10:10:00|11363.78|11363.78|11350.68|11350.68|11363.78|11363.78|11350.68|11350.68|0
1717150500000|2024-05-31 10:15:00|11352.51|11352.51|11350.88|11350.88|11359.69|11359.69|11350.88|11350.88|0
1717150800000|2024-05-31 10:20:00|11351.51|11351.51|11355.48|11355.48|11358.1|11358.1|11351.51|11351.51|0
1717151100000|2024-05-31 10:25:00|11354.47|11354.47|11358.99|11358.99|11359.44|11359.44|11353.47|11353.47|0
1717151400000|2024-05-31 10:30:00|11357.99|11357.99|11361.21|11361.21|11361.21|11361.21|11352.21|11352.21|0
1717151700000|2024-05-31 10:35:00|11363.04|11363.04|11364.57|11364.57|11368.12|11368.12|11362.34|11362.34|0
1717152000000|2024-05-31 10:40:00|11364.45|11364.45|11368.33|11368.33|11369.28|11369.28|11364.23|11364.23|0
1717152300000|2024-05-31 10:45:00|11367.32|11367.32|11369.27|11369.27|11370.78|11370.78|11365.88|11365.88|0
1717152600000|2024-05-31 10:50:00|11370.27|11370.27|11369.46|11369.46|11370.27|11370.27|11362.8|11362.8|0
1717152900000|2024-05-31 10:55:00|11369.59|11369.59|11379.63|11379.63|11380.57|11380.57|11369.59|11369.59|0
1717153200000|2024-05-31 11:00:00|11381.46|11381.46|11392.33|11392.33|11394.08|11394.08|11381.46|11381.46|0
1717153500000|2024-05-31 11:05:00|11392.01|11392.01|11392.45|11392.45|11392.82|11392.82|11390.75|11390.75|0
1717153800000|2024-05-31 11:10:00|11395.46|11395.46|11386.88|11386.88|11397.92|11397.92|11386.88|11386.88|0
1717154100000|2024-05-31 11:15:00|11387.12|11387.12|11400.74|11400.74|11407.47|11407.47|11386.88|11386.88|0
1717154400000|2024-05-31 11:20:00|11399.74|11399.74|11405.71|11405.71|11408.23|11408.23|11399.74|11399.74|0
1717154700000|2024-05-31 11:25:00|11405.84|11405.84|11403.57|11403.57|11406.64|11406.64|11403.57|11403.57|0
1717155000000|2024-05-31 11:30:00|11402.57|11402.57|11413.76|11413.76|11413.76|11413.76|11400.56|11400.56|0
1717155300000|2024-05-31 11:35:00|11414.76|11414.76|11414.48|11414.48|11414.76|11414.76|11408.49|11408.49|0
1717155600000|2024-05-31 11:40:00|11419.32|11419.32|11428.73|11428.73|11428.73|11428.73|11418.69|11418.69|0
1717155900000|2024-05-31 11:45:00|11427.73|11427.73|11427.37|11427.37|11430.63|11430.63|11425.9|11425.9|0
1717156200000|2024-05-31 11:50:00|11427.5|11427.5|11434.88|11434.88|11438.15|11438.15|11425.67|11425.67|0
1717156500000|2024-05-31 11:55:00|11435|11435|11425.15|11425.15|11435.58|11435.58|11425.14|11425.14|0
1717156800000|2024-05-31 12:00:00|11424.84|11424.84|11425.81|11425.81|11428.61|11428.61|11418.66|11418.66|0
1717157100000|2024-05-31 12:05:00|11426.81|11426.81|11432.52|11432.52|11435.79|11435.79|11426.81|11426.81|0
1717157400000|2024-05-31 12:10:00|11434.35|11434.35|11446.52|11446.52|11453.94|11453.94|11434.35|11434.35|0
1717157700000|2024-05-31 12:15:00|11448.34|11448.34|11443.55|11443.55|11448.34|11448.34|11441.5|11441.5|0
1717158000000|2024-05-31 12:20:00|11442.92|11442.92|11456.58|11456.58|11458.59|11458.59|11441.03|11441.03|0
1717158300000|2024-05-31 12:25:00|11457.58|11457.58|11447.93|11447.93|11457.58|11457.58|11444.47|11444.47|0
1717158600000|2024-05-31 12:30:00|11448.05|11448.05|11448.89|11448.89|11463.85|11463.85|11441.01|11441.01|0
1717158900000|2024-05-31 12:35:00|11449.9|11449.9|11463.34|11463.34|11465.16|11465.16|11449.58|11449.58|0
1717159200000|2024-05-31 12:40:00|11461.33|11461.33|11469.39|11469.39|11469.39|11469.39|11458.68|11458.68|0
1717159500000|2024-05-31 12:45:00|11467.07|11467.07|11452.14|11452.14|11467.07|11467.07|11451.82|11451.82|0
1717159800000|2024-05-31 12:50:00|11451.13|11451.13|11450.75|11450.75|11455.14|11455.14|11446.29|11446.29|0
1717160100000|2024-05-31 12:55:00|11451.75|11451.75|11443.73|11443.73|11452.05|11452.05|11443.73|11443.73|0
1717160400000|2024-05-31 13:00:00|11443.42|11443.42|11454.36|11454.36|11454.36|11454.36|11443.42|11443.42|0
1717160700000|2024-05-31 13:05:00|11456.19|11456.19|11447.44|11447.44|11461.69|11461.69|11447.44|11447.44|0
1717161000000|2024-05-31 13:10:00|11445.62|11445.62|11457.79|11457.79|11457.91|11457.91|11444.93|11444.93|0
1717161300000|2024-05-31 13:15:00|11457.42|11457.42|11460.03|11460.03|11460.13|11460.13|11454.48|11454.48|0
1717161600000|2024-05-31 13:20:00|11461.85|11461.85|11467.34|11467.34|11468.99|11468.99|11458.2|11458.2|0
1717161900000|2024-05-31 13:25:00|11467.03|11467.03|11470.94|11470.94|11471.25|11471.25|11463.14|11463.14|0
1717162200000|2024-05-31 13:30:00|11469.11|11469.11|11469.07|11469.07|11476.1|11476.1|11457.43|11457.43|0
1717162500000|2024-05-31 13:35:00|11470.9|11470.9|11492.49|11492.49|11495.21|11495.21|11470.9|11470.9|0
1717162800000|2024-05-31 13:40:00|11491.48|11491.48|11476.43|11476.43|11491.48|11491.48|11476.23|11476.23|0
1717163100000|2024-05-31 13:45:00|11475.42|11475.42|11457.42|11457.42|11477.25|11477.25|11455.59|11455.59|0
1717163400000|2024-05-31 13:50:00|11459.42|11459.42|11465.05|11465.05|11473.82|11473.82|11458.42|11458.42|0
1717163700000|2024-05-31 13:55:00|11468.7|11468.7|11454.99|11454.99|11468.7|11468.7|11451.43|11451.43|0
1717164000000|2024-05-31 14:00:00|11453.98|11453.98|11454.2|11454.2|11454.31|11454.31|11440.45|11440.45|0
1717164300000|2024-05-31 14:05:00|11452.38|11452.38|11434.74|11434.74|11452.38|11452.38|11430.34|11430.34|0
1717164600000|2024-05-31 14:10:00|11435.74|11435.74|11446.17|11446.17|11448.49|11448.49|11432.91|11432.91|0
1717164900000|2024-05-31 14:15:00|11446.8|11446.8|11393.5|11393.5|11447.81|11447.81|11393.5|11393.5|0
1717165200000|2024-05-31 14:20:00|11395.5|11395.5|11399.7|11399.7|11414.08|11414.08|11391.49|11391.49|0
1717165500000|2024-05-31 14:25:00|11400.01|11400.01|11398.08|11398.08|11406.69|11406.69|11392.96|11392.96|0
1717165800000|2024-05-31 14:30:00|11399.9|11399.9|11400.59|11400.59|11404.35|11404.35|11387.95|11387.95|0
1717166100000|2024-05-31 14:35:00|11400.84|11400.84|11400.11|11400.11|11406.51|11406.51|11397.34|11397.34|0
1717166400000|2024-05-31 14:40:00|11396.46|11396.46|11400.15|11400.15|11405.32|11405.32|11396.46|11396.46|0
1717166700000|2024-05-31 14:45:00|11398.33|11398.33|11409.25|11409.25|11411.07|11411.07|11398.33|11398.33|0
1717167000000|2024-05-31 14:50:00|11410.25|11410.25|11409.55|11409.55|11418.57|11418.57|11408.53|11408.53|0
1717167300000|2024-05-31 14:55:00|11407.72|11407.72|11430.58|11430.58|11430.68|11430.68|11407.72|11407.72|0
1717167600000|2024-05-31 15:00:00|11431.58|11431.58|11407.24|11407.24|11431.9|11431.9|11407.24|11407.24|0
1717167900000|2024-05-31 15:05:00|11407.55|11407.55|11412.14|11412.14|11412.3|11412.3|11405.22|11405.22|0
1717168200000|2024-05-31 15:10:00|11413.14|11413.14|11417.16|11417.16|11419.3|11419.3|11412.45|11412.45|0
1717168500000|2024-05-31 15:15:00|11417.06|11417.06|11428.57|11428.57|11428.57|11428.57|11415.74|11415.74|0
1717168800000|2024-05-31 15:20:00|11428.26|11428.26|11426.36|11426.36|11428.26|11428.26|11420.46|11420.46|0
1717169100000|2024-05-31 15:25:00|11426.46|11426.46|11427.51|11427.51|11427.76|11427.76|11417.35|11417.35|0
1717398900000|2024-06-03 07:15:00|11568.47|11568.47|11603.29|11603.29|11604.3|11604.3|11566.59|11566.59|0
1717399200000|2024-06-03 07:20:00|11602.35|11602.35|11618.15|11618.15|11622.54|11622.54|11597.44|11597.44|0
1717399500000|2024-06-03 07:25:00|11615.14|11615.14|11575.59|11575.59|11617.15|11617.15|11575.59|11575.59|0
1717399800000|2024-06-03 07:30:00|11575.47|11575.47|11580.91|11580.91|11582.23|11582.23|11567.51|11567.51|0
1717400100000|2024-06-03 07:35:00|11580.58|11580.58|11594.22|11594.22|11594.22|11594.22|11566.09|11566.09|0
1717400400000|2024-06-03 07:40:00|11593.21|11593.21|11576.56|11576.56|11593.21|11593.21|11572.91|11572.91|0
1717400700000|2024-06-03 07:45:00|11574.55|11574.55|11558.49|11558.49|11574.55|11574.55|11558.49|11558.49|0
1717401000000|2024-06-03 07:50:00|11560.32|11560.32|11549.7|11549.7|11560.32|11560.32|11544.02|11544.02|0
1717401300000|2024-06-03 07:55:00|11552.71|11552.71|11554.79|11554.79|11554.79|11554.79|11541.23|11541.23|0
1717401600000|2024-06-03 08:00:00|11554.47|11554.47|11551.85|11551.85|11556.68|11556.68|11549.02|11549.02|0
1717401900000|2024-06-03 08:05:00|11550.84|11550.84|11547.14|11547.14|11551.16|11551.16|11539.28|11539.28|0
1717402200000|2024-06-03 08:10:00|11548.97|11548.97|11559.58|11559.58|11563.8|11563.8|11548.65|11548.65|0
1717402500000|2024-06-03 08:15:00|11557.76|11557.76|11553.95|11553.95|11563.77|11563.77|11553.95|11553.95|0
1717402800000|2024-06-03 08:20:00|11551.94|11551.94|11559.26|11559.26|11565.89|11565.89|11550.94|11550.94|0
1717403100000|2024-06-03 08:25:00|11561.09|11561.09|11572.28|11572.28|11572.28|11572.28|11557.45|11557.45|0
1717403400000|2024-06-03 08:30:00|11571.96|11571.96|11572.92|11572.92|11583.46|11583.46|11570.91|11570.91|0
1717403700000|2024-06-03 08:35:00|11572.67|11572.67|11575.47|11575.47|11577.06|11577.06|11565.43|11565.43|0
1717404000000|2024-06-03 08:40:00|11575.79|11575.79|11591.78|11591.78|11593.78|11593.78|11574.54|11574.54|0
1717404300000|2024-06-03 08:45:00|11592.15|11592.15|11593.25|11593.25|11595.89|11595.89|11582.75|11582.75|0
1717404600000|2024-06-03 08:50:00|11593.37|11593.37|11569.04|11569.04|11593.37|11593.37|11568.08|11568.08|0
1717404900000|2024-06-03 08:55:00|11570.04|11570.04|11577.08|11577.08|11581.58|11581.58|11570.04|11570.04|0
1717405200000|2024-06-03 09:00:00|11576.76|11576.76|11567.94|11567.94|11576.76|11576.76|11563.03|11563.03|0
1717405500000|2024-06-03 09:05:00|11568.25|11568.25|11577.61|11577.61|11577.61|11577.61|11564.48|11564.48|0
1717405800000|2024-06-03 09:10:00|11577.85|11577.85|11579.4|11579.4|11587.33|11587.33|11574.9|11574.9|0
1717406100000|2024-06-03 09:15:00|11580.41|11580.41|11579.17|11579.17|11580.41|11580.41|11576.16|11576.16|0
1717406400000|2024-06-03 09:20:00|11578.17|11578.17|11582.14|11582.14|11587.42|11587.42|11577.17|11577.17|0
1717406700000|2024-06-03 09:25:00|11585.15|11585.15|11601.33|11601.33|11602.33|11602.33|11584.32|11584.32|0
1717407000000|2024-06-03 09:30:00|11602.33|11602.33|11605.17|11605.17|11605.17|11605.17|11593.68|11593.68|0
1717407300000|2024-06-03 09:35:00|11604.17|11604.17|11606.19|11606.19|11606.86|11606.86|11600.84|11600.84|0
1717407600000|2024-06-03 09:40:00|11605.18|11605.18|11600.32|11600.32|11609.34|11609.34|11599.31|11599.31|0
1717407900000|2024-06-03 09:45:00|11599.31|11599.31|11587.84|11587.84|11599.92|11599.92|11585.51|11585.51|0
1717408200000|2024-06-03 09:50:00|11586.84|11586.84|11592.08|11592.08|11592.26|11592.26|11585.84|11585.84|0
1717408500000|2024-06-03 09:55:00|11594.08|11594.08|11574.98|11574.98|11594.18|11594.18|11571.27|11571.27|0
1717408800000|2024-06-03 10:00:00|11575.58|11575.58|11586.77|11586.77|11588.09|11588.09|11575.58|11575.58|0
1717409100000|2024-06-03 10:05:00|11584.94|11584.94|11584.84|11584.84|11587.27|11587.27|11583.94|11583.94|0
1717409400000|2024-06-03 10:10:00|11584.52|11584.52|11589.01|11589.01|11589.11|11589.11|11582.28|11582.28|0
1717409700000|2024-06-03 10:15:00|11589.32|11589.32|11590.57|11590.57|11593.2|11593.2|11589.08|11589.08|0
1717410000000|2024-06-03 10:20:00|11588.57|11588.57|11594.32|11594.32|11595.45|11595.45|11578.9|11578.9|0
1717410300000|2024-06-03 10:25:00|11596.33|11596.33|11587.4|11587.4|11598.33|11598.33|11587.24|11587.24|0
1717410600000|2024-06-03 10:30:00|11590.41|11590.41|11592.65|11592.65|11595.06|11595.06|11590.31|11590.31|0
1717410900000|2024-06-03 10:35:00|11591.65|11591.65|11587.01|11587.01|11591.65|11591.65|11584.49|11584.49|0
1717411200000|2024-06-03 10:40:00|11585.18|11585.18|11581.37|11581.37|11588.01|11588.01|11581.37|11581.37|0
1717411500000|2024-06-03 10:45:00|11582.37|11582.37|11586.33|11586.33|11586.33|11586.33|11581.37|11581.37|0
1717411800000|2024-06-03 10:50:00|11584.51|11584.51|11598.84|11598.84|11605.77|11605.77|11584.51|11584.51|0
1717412100000|2024-06-03 10:55:00|11596.84|11596.84|11597.07|11597.07|11603.21|11603.21|11591.63|11591.63|0
1717412400000|2024-06-03 11:00:00|11597.57|11597.57|11600.96|11600.96|11606.4|11606.4|11595.97|11595.97|0
1717412700000|2024-06-03 11:05:00|11601.29|11601.29|11603.45|11603.45|11603.45|11603.45|11589.59|11589.59|0
1717413000000|2024-06-03 11:10:00|11604.46|11604.46|11601.34|11601.34|11606.71|11606.71|11601.34|11601.34|0
1717413300000|2024-06-03 11:15:00|11601.01|11601.01|11595.79|11595.79|11601.17|11601.17|11595.79|11595.79|0
1717413600000|2024-06-03 11:20:00|11597.62|11597.62|11593.79|11593.79|11597.62|11597.62|11591.33|11591.33|0
1717413900000|2024-06-03 11:25:00|11591.96|11591.96|11589.39|11589.39|11593.79|11593.79|11584.68|11584.68|0
1717414200000|2024-06-03 11:30:00|11587.57|11587.57|11585.59|11585.59|11595.75|11595.75|11585.44|11585.44|0
1717414500000|2024-06-03 11:35:00|11586.59|11586.59|11602.6|11602.6|11602.6|11602.6|11586.59|11586.59|0
1717414800000|2024-06-03 11:40:00|11604.43|11604.43|11599.75|11599.75|11604.43|11604.43|11599.75|11599.75|0
1717415100000|2024-06-03 11:45:00|11600.75|11600.75|11602.69|11602.69|11610.86|11610.86|11599.68|11599.68|0
1717415400000|2024-06-03 11:50:00|11602.52|11602.52|11596.75|11596.75|11604.77|11604.77|11596.75|11596.75|0
1717415700000|2024-06-03 11:55:00|11597.06|11597.06|11598.77|11598.77|11602.78|11602.78|11596.13|11596.13|0
1717416000000|2024-06-03 12:00:00|11600.59|11600.59|11602.17|11602.17|11604|11604|11600.59|11600.59|0
1717416300000|2024-06-03 12:05:00|11603.17|11603.17|11602.05|11602.05|11607.13|11607.13|11598.74|11598.74|0
1717416600000|2024-06-03 12:10:00|11603.87|11603.87|11592.76|11592.76|11603.87|11603.87|11592.76|11592.76|0
1717416900000|2024-06-03 12:15:00|11593.06|11593.06|11584.55|11584.55|11593.06|11593.06|11582.46|11582.46|0
1717417200000|2024-06-03 12:20:00|11584.25|11584.25|11582.91|11582.91|11585.26|11585.26|11579.75|11579.75|0
1717417500000|2024-06-03 12:25:00|11581.9|11581.9|11582.91|11582.91|11585.21|11585.21|11581.9|11581.9|0
1717417800000|2024-06-03 12:30:00|11586.74|11586.74|11586.49|11586.49|11591.8|11591.8|11580.22|11580.22|0
1717418100000|2024-06-03 12:35:00|11586.79|11586.79|11578.97|11578.97|11593.79|11593.79|11578.97|11578.97|0
1717418400000|2024-06-03 12:40:00|11579.29|11579.29|11566.81|11566.81|11581.29|11581.29|11566.18|11566.18|0
1717418700000|2024-06-03 12:45:00|11568.82|11568.82|11562.22|11562.22|11572.09|11572.09|11560.22|11560.22|0
1717419000000|2024-06-03 12:50:00|11562.54|11562.54|11569.02|11569.02|11571.35|11571.35|11559.53|11559.53|0
1717419300000|2024-06-03 12:55:00|11569.18|11569.18|11582.67|11582.67|11583.74|11583.74|11563.53|11563.53|0
1717419600000|2024-06-03 13:00:00|11583.68|11583.68|11584.5|11584.5|11590.68|11590.68|11583.68|11583.68|0
1717419900000|2024-06-03 13:05:00|11584.33|11584.33|11585.99|11585.99|11588|11588|11577.89|11577.89|0
1717420200000|2024-06-03 13:10:00|11582.34|11582.34|11576.01|11576.01|11582.34|11582.34|11575.33|11575.33|0
1717420500000|2024-06-03 13:15:00|11577.01|11577.01|11585.03|11585.03|11589|11589|11577.01|11577.01|0
1717420800000|2024-06-03 13:20:00|11584.73|11584.73|11586.23|11586.23|11588.71|11588.71|11582.06|11582.06|0
1717421100000|2024-06-03 13:25:00|11588.24|11588.24|11585.82|11585.82|11591.92|11591.92|11583.8|11583.8|0
1717421400000|2024-06-03 13:30:00|11587.65|11587.65|11611.28|11611.28|11619.96|11619.96|11587.65|11587.65|0
1717421700000|2024-06-03 13:35:00|11613.1|11613.1|11605.84|11605.84|11613.81|11613.81|11600.24|11600.24|0
1717422000000|2024-06-03 13:40:00|11604.02|11604.02|11599.98|11599.98|11604.02|11604.02|11594.37|11594.37|0
1717422300000|2024-06-03 13:45:00|11598.98|11598.98|11587.73|11587.73|11600.54|11600.54|11583.34|11583.34|0
1717422600000|2024-06-03 13:50:00|11586.73|11586.73|11576.1|11576.1|11586.73|11586.73|11574.98|11574.98|0
1717422900000|2024-06-03 13:55:00|11575.1|11575.1|11574.76|11574.76|11579.22|11579.22|11563.17|11563.17|0
1717423200000|2024-06-03 14:00:00|11575.07|11575.07|11565.81|11565.81|11588.5|11588.5|11564.36|11564.36|0
1717423500000|2024-06-03 14:05:00|11566.12|11566.12|11538.27|11538.27|11568.13|11568.13|11538.27|11538.27|0
1717423800000|2024-06-03 14:10:00|11539.28|11539.28|11551.46|11551.46|11554.93|11554.93|11539.28|11539.28|0
1717424100000|2024-06-03 14:15:00|11553.28|11553.28|11553.61|11553.61|11553.61|11553.61|11544.64|11544.64|0
1717424400000|2024-06-03 14:20:00|11553.44|11553.44|11548.27|11548.27|11555.27|11555.27|11543.82|11543.82|0
1717424700000|2024-06-03 14:25:00|11548.37|11548.37|11553.11|11553.11|11556.2|11556.2|11546.79|11546.79|0
1717425000000|2024-06-03 14:30:00|11553.24|11553.24|11552.32|11552.32|11564.02|11564.02|11552.21|11552.21|0
1717425300000|2024-06-03 14:35:00|11554.15|11554.15|11549.64|11549.64|11554.15|11554.15|11543.44|11543.44|0
1717425600000|2024-06-03 14:40:00|11550.64|11550.64|11552.31|11552.31|11555.17|11555.17|11550.52|11550.52|0
1717425900000|2024-06-03 14:45:00|11551.31|11551.31|11533.01|11533.01|11553.98|11553.98|11533.01|11533.01|0
1717426200000|2024-06-03 14:50:00|11532.89|11532.89|11543.87|11543.87|11543.87|11543.87|11531.86|11531.86|0
1717426500000|2024-06-03 14:55:00|11542.05|11542.05|11547.61|11547.61|11550.44|11550.44|11540.22|11540.22|0
1717426800000|2024-06-03 15:00:00|11549.43|11549.43|11532.85|11532.85|11552.28|11552.28|11530.53|11530.53|0
1717427100000|2024-06-03 15:05:00|11532.98|11532.98|11546.72|11546.72|11546.72|11546.72|11532.98|11532.98|0
1717427400000|2024-06-03 15:10:00|11547.72|11547.72|11543.49|11543.49|11551.16|11551.16|11538.1|11538.1|0
1717427700000|2024-06-03 15:15:00|11542.49|11542.49|11541.2|11541.2|11549.92|11549.92|11538.84|11538.84|0
1717428000000|2024-06-03 15:20:00|11542.21|11542.21|11538.04|11538.04|11548.81|11548.81|11537.73|11537.73|0
1717428300000|2024-06-03 15:25:00|11539.05|11539.05|11537|11537|11540.44|11540.44|11534.03|11534.03|0
1717485300000|2024-06-04 07:15:00|11443.54|11443.54|11459.89|11459.89|11459.89|11459.89|11430.25|11430.25|0
1717485600000|2024-06-04 07:20:00|11461.71|11461.71|11455.15|11455.15|11462.86|11462.86|11446.65|11446.65|0
1717485900000|2024-06-04 07:25:00|11458.8|11458.8|11461.14|11461.14|11470.33|11470.33|11450.81|11450.81|0
1717486200000|2024-06-04 07:30:00|11455.66|11455.66|11455.12|11455.12|11455.66|11455.66|11444.63|11444.63|0
1717486500000|2024-06-04 07:35:00|11453.86|11453.86|11456.11|11456.11|11463.4|11463.4|11446.1|11446.1|0
1717486800000|2024-06-04 07:40:00|11455.17|11455.17|11431.8|11431.8|11455.17|11455.17|11427.8|11427.8|0
1717487100000|2024-06-04 07:45:00|11432.8|11432.8|11450.07|11450.07|11454.85|11454.85|11426.92|11426.92|0
1717487400000|2024-06-04 07:50:00|11450.39|11450.39|11456.13|11456.13|11459.13|11459.13|11443.11|11443.11|0
1717487700000|2024-06-04 07:55:00|11455.8|11455.8|11434.6|11434.6|11457.29|11457.29|11428.76|11428.76|0
1717488000000|2024-06-04 08:00:00|11434.43|11434.43|11428.07|11428.07|11444.57|11444.57|11425.13|11425.13|0
1717488300000|2024-06-04 08:05:00|11427.07|11427.07|11424.79|11424.79|11431.05|11431.05|11422.78|11422.78|0
1717488600000|2024-06-04 08:10:00|11426.61|11426.61|11422.79|11422.79|11429.05|11429.05|11417.71|11417.71|0
1717488900000|2024-06-04 08:15:00|11424.61|11424.61|11437.9|11437.9|11442.91|11442.91|11422.09|11422.09|0
1717489200000|2024-06-04 08:20:00|11436.89|11436.89|11437.03|11437.03|11445.76|11445.76|11436.67|11436.67|0
1717489500000|2024-06-04 08:25:00|11436.02|11436.02|11436.36|11436.36|11438.37|11438.37|11428.62|11428.62|0
1717489800000|2024-06-04 08:30:00|11437.94|11437.94|11441.9|11441.9|11451.44|11451.44|11437.62|11437.62|0
1717490100000|2024-06-04 08:35:00|11437.89|11437.89|11445.74|11445.74|11447.74|11447.74|11434.8|11434.8|0
1717490400000|2024-06-04 08:40:00|11445.11|11445.11|11429.39|11429.39|11447.73|11447.73|11429.34|11429.34|0
1717490700000|2024-06-04 08:45:00|11433.22|11433.22|11430.96|11430.96|11437.61|11437.61|11428.81|11428.81|0
1717491000000|2024-06-04 08:50:00|11429.14|11429.14|11408.44|11408.44|11429.14|11429.14|11408.44|11408.44|0
1717491300000|2024-06-04 08:55:00|11409.07|11409.07|11413.2|11413.2|11419.12|11419.12|11408.64|11408.64|0
1717491600000|2024-06-04 09:00:00|11412.2|11412.2|11393.58|11393.58|11416.21|11416.21|11393.58|11393.58|0
1717491900000|2024-06-04 09:05:00|11389.57|11389.57|11358.12|11358.12|11390.45|11390.45|11358.12|11358.12|0
1717492200000|2024-06-04 09:10:00|11358.37|11358.37|11375.61|11375.61|11375.61|11375.61|11357.37|11357.37|0
1717492500000|2024-06-04 09:15:00|11373.6|11373.6|11353.85|11353.85|11373.6|11373.6|11346.75|11346.75|0
1717492800000|2024-06-04 09:20:00|11352.9|11352.9|11360.07|11360.07|11364.7|11364.7|11352.85|11352.85|0
1717493100000|2024-06-04 09:25:00|11359.06|11359.06|11380.11|11380.11|11381.87|11381.87|11359.06|11359.06|0
1717493400000|2024-06-04 09:30:00|11381.11|11381.11|11376.49|11376.49|11392.55|11392.55|11374.67|11374.67|0
1717493700000|2024-06-04 09:35:00|11377.49|11377.49|11376.3|11376.3|11382.09|11382.09|11364.19|11364.19|0
1717494000000|2024-06-04 09:40:00|11376.17|11376.17|11376.92|11376.92|11384.77|11384.77|11367.89|11367.89|0
1717494300000|2024-06-04 09:45:00|11378.75|11378.75|11381.26|11381.26|11383.57|11383.57|11375.36|11375.36|0
1717494600000|2024-06-04 09:50:00|11379.25|11379.25|11377.11|11377.11|11379.25|11379.25|11374.16|11374.16|0
1717494900000|2024-06-04 09:55:00|11375.11|11375.11|11362.9|11362.9|11377.11|11377.11|11362.9|11362.9|0
1717495200000|2024-06-04 10:00:00|11361.96|11361.96|11358.77|11358.77|11362.78|11362.78|11352.74|11352.74|0
1717495500000|2024-06-04 10:05:00|11357.77|11357.77|11359.91|11359.91|11365.56|11365.56|11354.94|11354.94|0
1717495800000|2024-06-04 10:10:00|11360.91|11360.91|11367.62|11367.62|11370.9|11370.9|11360.91|11360.91|0
1717496100000|2024-06-04 10:15:00|11366.62|11366.62|11382.11|11382.11|11387.12|11387.12|11366.62|11366.62|0
1717496400000|2024-06-04 10:20:00|11381.11|11381.11|11371.83|11371.83|11381.11|11381.11|11367.18|11367.18|0
1717496700000|2024-06-04 10:25:00|11374.84|11374.84|11376.7|11376.7|11376.7|11376.7|11371.43|11371.43|0
1717497000000|2024-06-04 10:30:00|11377.71|11377.71|11392.95|11392.95|11392.95|11392.95|11373.65|11373.65|0
1717497300000|2024-06-04 10:35:00|11394.77|11394.77|11405.04|11405.04|11410.59|11410.59|11394.77|11394.77|0
1717497600000|2024-06-04 10:40:00|11403.21|11403.21|11393.84|11393.84|11403.21|11403.21|11392.72|11392.72|0
1717497900000|2024-06-04 10:45:00|11393.53|11393.53|11397|11397|11401.51|11401.51|11392.53|11392.53|0
1717498200000|2024-06-04 10:50:00|11394.99|11394.99|11396.68|11396.68|11402.15|11402.15|11394.86|11394.86|0
1717498500000|2024-06-04 10:55:00|11394.68|11394.68|11382.7|11382.7|11394.68|11394.68|11382.7|11382.7|0
1717498800000|2024-06-04 11:00:00|11386.35|11386.35|11408.67|11408.67|11409.22|11409.22|11386.35|11386.35|0
1717499100000|2024-06-04 11:05:00|11408.98|11408.98|11405.7|11405.7|11408.98|11408.98|11405.7|11405.7|0
1717499400000|2024-06-04 11:10:00|11403.88|11403.88|11414.72|11414.72|11415.72|11415.72|11403.88|11403.88|0
1717499700000|2024-06-04 11:15:00|11413.72|11413.72|11413.7|11413.7|11415.09|11415.09|11408.63|11408.63|0
1717500000000|2024-06-04 11:20:00|11413.45|11413.45|11397.31|11397.31|11413.45|11413.45|11391.65|11391.65|0
1717500300000|2024-06-04 11:25:00|11396.3|11396.3|11399.43|11399.43|11400.94|11400.94|11394.3|11394.3|0
1717500600000|2024-06-04 11:30:00|11399.12|11399.12|11398.69|11398.69|11400.89|11400.89|11395.6|11395.6|0
1717500900000|2024-06-04 11:35:00|11399.69|11399.69|11401.1|11401.1|11401.1|11401.1|11397.37|11397.37|0
1717501200000|2024-06-04 11:40:00|11402.1|11402.1|11404.07|11404.07|11404.56|11404.56|11398.9|11398.9|0
1717501500000|2024-06-04 11:45:00|11403.75|11403.75|11408.19|11408.19|11414.74|11414.74|11398.78|11398.78|0
1717501800000|2024-06-04 11:50:00|11408.5|11408.5|11413.45|11413.45|11414.39|11414.39|11405.92|11405.92|0
1717502100000|2024-06-04 11:55:00|11414.45|11414.45|11417.04|11417.04|11417.92|11417.92|11411.62|11411.62|0
1717502400000|2024-06-04 12:00:00|11419.05|11419.05|11420.93|11420.93|11422.94|11422.94|11416.74|11416.74|0
1717502700000|2024-06-04 12:05:00|11421.94|11421.94|11429.78|11429.78|11429.78|11429.78|11421.62|11421.62|0
1717503000000|2024-06-04 12:10:00|11429.53|11429.53|11430.62|11430.62|11431.63|11431.63|11421.94|11421.94|0
1717503300000|2024-06-04 12:15:00|11430.32|11430.32|11441.32|11441.32|11441.32|11441.32|11429.92|11429.92|0
1717503600000|2024-06-04 12:20:00|11443.15|11443.15|11425.89|11425.89|11444.78|11444.78|11425.89|11425.89|0
1717503900000|2024-06-04 12:25:00|11426.89|11426.89|11428.23|11428.23|11431.2|11431.2|11426.23|11426.23|0
1717504200000|2024-06-04 12:30:00|11427.23|11427.23|11444.53|11444.53|11445.53|11445.53|11427.23|11427.23|0
1717504500000|2024-06-04 12:35:00|11445.13|11445.13|11450.08|11450.08|11451.08|11451.08|11445.13|11445.13|0
1717504800000|2024-06-04 12:40:00|11451.08|11451.08|11452.46|11452.46|11453.78|11453.78|11449.77|11449.77|0
1717505100000|2024-06-04 12:45:00|11452.78|11452.78|11460.47|11460.47|11467.08|11467.08|11452.46|11452.46|0
1717505400000|2024-06-04 12:50:00|11461.1|11461.1|11465.97|11465.97|11468.2|11468.2|11461.1|11461.1|0
1717505700000|2024-06-04 12:55:00|11466.46|11466.46|11453.73|11453.73|11466.46|11466.46|11453.73|11453.73|0
1717506000000|2024-06-04 13:00:00|11454.36|11454.36|11448.13|11448.13|11460.84|11460.84|11448.13|11448.13|0
1717506300000|2024-06-04 13:05:00|11446.13|11446.13|11456.96|11456.96|11456.96|11456.96|11444.3|11444.3|0
1717506600000|2024-06-04 13:10:00|11457.97|11457.97|11472.21|11472.21|11472.21|11472.21|11455.68|11455.68|0
1717506900000|2024-06-04 13:15:00|11471.2|11471.2|11460.53|11460.53|11473.21|11473.21|11460.53|11460.53|0
1717507200000|2024-06-04 13:20:00|11461.54|11461.54|11475.19|11475.19|11475.56|11475.56|11459.53|11459.53|0
1717507500000|2024-06-04 13:25:00|11476.19|11476.19|11473.34|11473.34|11477.2|11477.2|11469.88|11469.88|0
1717507800000|2024-06-04 13:30:00|11474.34|11474.34|11482.39|11482.39|11487.8|11487.8|11471.74|11471.74|0
1717508100000|2024-06-04 13:35:00|11480.57|11480.57|11461.28|11461.28|11493.97|11493.97|11460.48|11460.48|0
1717508400000|2024-06-04 13:40:00|11463.11|11463.11|11472.7|11472.7|11472.7|11472.7|11459.28|11459.28|0
1717508700000|2024-06-04 13:45:00|11473.7|11473.7|11456.91|11456.91|11475.2|11475.2|11456.91|11456.91|0
1717509000000|2024-06-04 13:50:00|11456.59|11456.59|11448.6|11448.6|11463.53|11463.53|11448.6|11448.6|0
1717509300000|2024-06-04 13:55:00|11447.59|11447.59|11450.16|11450.16|11452.11|11452.11|11443.13|11443.13|0
1717509600000|2024-06-04 14:00:00|11447.15|11447.15|11442.54|11442.54|11459.13|11459.13|11442.54|11442.54|0
1717509900000|2024-06-04 14:05:00|11442.24|11442.24|11458.84|11458.84|11460.84|11460.84|11437.15|11437.15|0
1717510200000|2024-06-04 14:10:00|11457.83|11457.83|11464.37|11464.37|11467.87|11467.87|11457.36|11457.36|0
1717510500000|2024-06-04 14:15:00|11460.72|11460.72|11444.66|11444.66|11463.54|11463.54|11444.66|11444.66|0
1717510800000|2024-06-04 14:20:00|11442.52|11442.52|11435.18|11435.18|11442.52|11442.52|11430.56|11430.56|0
1717511100000|2024-06-04 14:25:00|11435.3|11435.3|11429.54|11429.54|11444.97|11444.97|11428.53|11428.53|0
1717511400000|2024-06-04 14:30:00|11429.74|11429.74|11431.54|11431.54|11440.11|11440.11|11428.73|11428.73|0
1717511700000|2024-06-04 14:35:00|11432.55|11432.55|11415.18|11415.18|11432.55|11432.55|11407.33|11407.33|0
1717512000000|2024-06-04 14:40:00|11415.48|11415.48|11445.1|11445.1|11445.1|11445.1|11415.48|11415.48|0
1717512300000|2024-06-04 14:45:00|11445.2|11445.2|11427.06|11427.06|11446.39|11446.39|11427.06|11427.06|0
1717512600000|2024-06-04 14:50:00|11427.16|11427.16|11421.29|11421.29|11427.16|11427.16|11418.01|11418.01|0
1717512900000|2024-06-04 14:55:00|11421.09|11421.09|11410.68|11410.68|11421.09|11421.09|11405.73|11405.73|0
1717513200000|2024-06-04 15:00:00|11410.48|11410.48|11407.52|11407.52|11415.9|11415.9|11404.49|11404.49|0
1717513500000|2024-06-04 15:05:00|11408.84|11408.84|11395.12|11395.12|11409.84|11409.84|11394.28|11394.28|0
1717513800000|2024-06-04 15:10:00|11396.12|11396.12|11398.31|11398.31|11403.36|11403.36|11392.58|11392.58|0
1717514100000|2024-06-04 15:15:00|11399.32|11399.32|11396.8|11396.8|11405.11|11405.11|11396.74|11396.74|0
1717514400000|2024-06-04 15:20:00|11396.97|11396.97|11391.98|11391.98|11400.53|11400.53|11390.19|11390.19|0
1717514700000|2024-06-04 15:25:00|11392.08|11392.08|11390.87|11390.87|11397.55|11397.55|11389.97|11389.97|0
1717571700000|2024-06-05 07:15:00|11432.98|11432.98|11450.67|11450.67|11450.67|11450.67|11432.98|11432.98|0
1717572000000|2024-06-05 07:20:00|11450.77|11450.77|11445.55|11445.55|11456.55|11456.55|11445.06|11445.06|0
1717572300000|2024-06-05 07:25:00|11441.72|11441.72|11420.36|11420.36|11441.72|11441.72|11418.95|11418.95|0
1717572600000|2024-06-05 07:30:00|11422.37|11422.37|11427.53|11427.53|11427.53|11427.53|11415.56|11415.56|0
1717572900000|2024-06-05 07:35:00|11429.35|11429.35|11443.94|11443.94|11443.94|11443.94|11429.35|11429.35|0
1717573200000|2024-06-05 07:40:00|11445.76|11445.76|11440.65|11440.65|11450.42|11450.42|11440.65|11440.65|0
1717573500000|2024-06-05 07:45:00|11440.33|11440.33|11452.9|11452.9|11456.91|11456.91|11440.33|11440.33|0
1717573800000|2024-06-05 07:50:00|11453.84|11453.84|11445.64|11445.64|11455.67|11455.67|11445.15|11445.15|0
1717574100000|2024-06-05 07:55:00|11445.01|11445.01|11437.6|11437.6|11445.01|11445.01|11433.59|11433.59|0
1717574400000|2024-06-05 08:00:00|11437.9|11437.9|11419.6|11419.6|11439.53|11439.53|11419.6|11419.6|0
1717574700000|2024-06-05 08:05:00|11419.28|11419.28|11426.12|11426.12|11427.12|11427.12|11409.12|11409.12|0
1717575000000|2024-06-05 08:10:00|11421.15|11421.15|11412.84|11412.84|11421.15|11421.15|11406.44|11406.44|0
1717575300000|2024-06-05 08:15:00|11414.67|11414.67|11418.33|11418.33|11419.33|11419.33|11413.54|11413.54|0
1717575600000|2024-06-05 08:20:00|11416.32|11416.32|11427.47|11427.47|11427.47|11427.47|11411.05|11411.05|0
1717575900000|2024-06-05 08:25:00|11425.65|11425.65|11435.76|11435.76|11435.76|11435.76|11423.82|11423.82|0
1717576200000|2024-06-05 08:30:00|11435.88|11435.88|11443.84|11443.84|11443.84|11443.84|11435.88|11435.88|0
1717576500000|2024-06-05 08:35:00|11442.01|11442.01|11440.76|11440.76|11443.07|11443.07|11437.23|11437.23|0
1717576800000|2024-06-05 08:40:00|11442.59|11442.59|11454.42|11454.42|11456.43|11456.43|11442.07|11442.07|0
1717577100000|2024-06-05 08:45:00|11455.05|11455.05|11452.07|11452.07|11457.51|11457.51|11451.85|11451.85|0
1717577400000|2024-06-05 08:50:00|11451.76|11451.76|11450.31|11450.31|11451.76|11451.76|11446.05|11446.05|0
1717577700000|2024-06-05 08:55:00|11449.31|11449.31|11450.19|11450.19|11454.95|11454.95|11449.31|11449.31|0
1717578000000|2024-06-05 09:00:00|11452.2|11452.2|11459.52|11459.52|11460.68|11460.68|11451.19|11451.19|0
1717578300000|2024-06-05 09:05:00|11461.34|11461.34|11457.62|11457.62|11463.58|11463.58|11455.8|11455.8|0
1717578600000|2024-06-05 09:10:00|11455.8|11455.8|11453.77|11453.77|11457.74|11457.74|11453.77|11453.77|0
1717578900000|2024-06-05 09:15:00|11451.95|11451.95|11454.05|11454.05|11456.05|11456.05|11448.72|11448.72|0
1717579200000|2024-06-05 09:20:00|11455.05|11455.05|11456.23|11456.23|11458.06|11458.06|11455.05|11455.05|0
1717579500000|2024-06-05 09:25:00|11456.55|11456.55|11455.92|11455.92|11459.18|11459.18|11455.92|11455.92|0
1717579800000|2024-06-05 09:30:00|11457.74|11457.74|11460.6|11460.6|11460.84|11460.84|11456.07|11456.07|0
1717580100000|2024-06-05 09:35:00|11460.76|11460.76|11472.31|11472.31|11472.31|11472.31|11459.28|11459.28|0
1717580400000|2024-06-05 09:40:00|11473.31|11473.31|11464.24|11464.24|11474.26|11474.26|11462.12|11462.12|0
1717580700000|2024-06-05 09:45:00|11463.93|11463.93|11467.69|11467.69|11468.17|11468.17|11463.93|11463.93|0
1717581000000|2024-06-05 09:50:00|11469.52|11469.52|11481.63|11481.63|11481.63|11481.63|11469.52|11469.52|0
1717581300000|2024-06-05 09:55:00|11481.31|11481.31|11480.8|11480.8|11485.64|11485.64|11477.48|11477.48|0
1717581600000|2024-06-05 10:00:00|11481.12|11481.12|11483.5|11483.5|11486.14|11486.14|11480.63|11480.63|0
1717581900000|2024-06-05 10:05:00|11483.82|11483.82|11489.9|11489.9|11489.9|11489.9|11483.19|11483.19|0
1717582200000|2024-06-05 10:10:00|11493.55|11493.55|11496.42|11496.42|11496.67|11496.67|11490.53|11490.53|0
1717582500000|2024-06-05 10:15:00|11497.03|11497.03|11507.82|11507.82|11507.82|11507.82|11496.02|11496.02|0
1717582800000|2024-06-05 10:20:00|11509.83|11509.83|11510.1|11510.1|11513.48|11513.48|11508.33|11508.33|0
1717583100000|2024-06-05 10:25:00|11511.92|11511.92|11515.07|11515.07|11521.73|11521.73|11509.6|11509.6|0
1717583400000|2024-06-05 10:30:00|11516.07|11516.07|11517.07|11517.07|11518.9|11518.9|11516.07|11516.07|0
1717583700000|2024-06-05 10:35:00|11516.76|11516.76|11510.94|11510.94|11516.76|11516.76|11510.94|11510.94|0
1717584000000|2024-06-05 10:40:00|11509.93|11509.93|11497.82|11497.82|11509.93|11509.93|11497.82|11497.82|0
1717584300000|2024-06-05 10:45:00|11493.81|11493.81|11493.08|11493.08|11501.12|11501.12|11489.17|11489.17|0
1717584600000|2024-06-05 10:50:00|11494.08|11494.08|11497.92|11497.92|11497.92|11497.92|11493.08|11493.08|0
1717584900000|2024-06-05 10:55:00|11498.92|11498.92|11493.85|11493.85|11498.92|11498.92|11489.83|11489.83|0
1717585200000|2024-06-05 11:00:00|11496.86|11496.86|11501.91|11501.91|11509.19|11509.19|11489.9|11489.9|0
1717585500000|2024-06-05 11:05:00|11500.91|11500.91|11497.27|11497.27|11500.91|11500.91|11496.9|11496.9|0
1717585800000|2024-06-05 11:10:00|11495.26|11495.26|11491.44|11491.44|11499.23|11499.23|11491.44|11491.44|0
1717586100000|2024-06-05 11:15:00|11493.45|11493.45|11487.55|11487.55|11495.2|11495.2|11487.55|11487.55|0
1717586400000|2024-06-05 11:20:00|11485.54|11485.54|11489.93|11489.93|11491.93|11491.93|11484.91|11484.91|0
1717586700000|2024-06-05 11:25:00|11489.76|11489.76|11494.73|11494.73|11494.73|11494.73|11489.76|11489.76|0
1717587000000|2024-06-05 11:30:00|11495.73|11495.73|11491.88|11491.88|11504.53|11504.53|11491.88|11491.88|0
1717587300000|2024-06-05 11:35:00|11493.7|11493.7|11489.39|11489.39|11495.71|11495.71|11489.39|11489.39|0
1717587600000|2024-06-05 11:40:00|11487.57|11487.57|11484.93|11484.93|11487.57|11487.57|11481.41|11481.41|0
1717587900000|2024-06-05 11:45:00|11485.24|11485.24|11492.89|11492.89|11493.22|11493.22|11484.91|11484.91|0
1717588200000|2024-06-05 11:50:00|11493.21|11493.21|11500.17|11500.17|11500.31|11500.31|11493.21|11493.21|0
1717588500000|2024-06-05 11:55:00|11499.57|11499.57|11493.97|11493.97|11499.57|11499.57|11490.47|11490.47|0
1717588800000|2024-06-05 12:00:00|11491.97|11491.97|11476.5|11476.5|11492.34|11492.34|11474.34|11474.34|0
1717589100000|2024-06-05 12:05:00|11476.34|11476.34|11477.72|11477.72|11477.72|11477.72|11466.8|11466.8|0
1717589400000|2024-06-05 12:10:00|11474.72|11474.72|11466.05|11466.05|11475.72|11475.72|11466.05|11466.05|0
1717589700000|2024-06-05 12:15:00|11465.89|11465.89|11471.96|11471.96|11473.54|11473.54|11465.89|11465.89|0
1717590000000|2024-06-05 12:20:00|11473.97|11473.97|11484.35|11484.35|11484.35|11484.35|11473.97|11473.97|0
1717590300000|2024-06-05 12:25:00|11483.34|11483.34|11482.4|11482.4|11489.81|11489.81|11481.39|11481.39|0
1717590600000|2024-06-05 12:30:00|11482.15|11482.15|11489.01|11489.01|11489.01|11489.01|11481.88|11481.88|0
1717590900000|2024-06-05 12:35:00|11490.01|11490.01|11491.45|11491.45|11492.02|11492.02|11490.01|11490.01|0
1717591200000|2024-06-05 12:40:00|11493.46|11493.46|11492.59|11492.59|11493.46|11493.46|11487.95|11487.95|0
1717591500000|2024-06-05 12:45:00|11492.71|11492.71|11479.83|11479.83|11493.08|11493.08|11478.83|11478.83|0
1717591800000|2024-06-05 12:50:00|11478.63|11478.63|11479.92|11479.92|11480.92|11480.92|11478.08|11478.08|0
1717592100000|2024-06-05 12:55:00|11481.92|11481.92|11490.26|11490.26|11490.26|11490.26|11480.92|11480.92|0
1717592400000|2024-06-05 13:00:00|11490.57|11490.57|11517.49|11517.49|11517.49|11517.49|11490.57|11490.57|0
1717592700000|2024-06-05 13:05:00|11516.49|11516.49|11509.64|11509.64|11516.49|11516.49|11505.64|11505.64|0
1717593000000|2024-06-05 13:10:00|11507.81|11507.81|11505.36|11505.36|11507.81|11507.81|11503.8|11503.8|0
1717593300000|2024-06-05 13:15:00|11505.06|11505.06|11503.04|11503.04|11506.05|11506.05|11499.09|11499.09|0
1717593600000|2024-06-05 13:20:00|11505.05|11505.05|11517.86|11517.86|11518.98|11518.98|11505.05|11505.05|0
1717593900000|2024-06-05 13:25:00|11518.17|11518.17|11522.02|11522.02|11524.19|11524.19|11516.91|11516.91|0
1717594200000|2024-06-05 13:30:00|11522.65|11522.65|11504.87|11504.87|11523.01|11523.01|11503.04|11503.04|0
1717594500000|2024-06-05 13:35:00|11504.99|11504.99|11517.29|11517.29|11521.29|11521.29|11504.99|11504.99|0
1717594800000|2024-06-05 13:40:00|11515.47|11515.47|11506.29|11506.29|11519.12|11519.12|11499.7|11499.7|0
1717595100000|2024-06-05 13:45:00|11505.97|11505.97|11489.91|11489.91|11509.99|11509.99|11489.03|11489.03|0
1717595400000|2024-06-05 13:50:00|11488.91|11488.91|11490.22|11490.22|11492.56|11492.56|11485.06|11485.06|0
1717595700000|2024-06-05 13:55:00|11491.23|11491.23|11481.9|11481.9|11491.23|11491.23|11480.74|11480.74|0
1717596000000|2024-06-05 14:00:00|11475.45|11475.45|11478.73|11478.73|11483.76|11483.76|11466.62|11466.62|0
1717596300000|2024-06-05 14:05:00|11482.74|11482.74|11470.95|11470.95|11483.5|11483.5|11465.93|11465.93|0
1717596600000|2024-06-05 14:10:00|11469.12|11469.12|11472.47|11472.47|11479.32|11479.32|11468.46|11468.46|0
1717596900000|2024-06-05 14:15:00|11472.64|11472.64|11465.67|11465.67|11479.98|11479.98|11465.18|11465.18|0
1717597200000|2024-06-05 14:20:00|11471.15|11471.15|11481.4|11481.4|11482.4|11482.4|11465.67|11465.67|0
1717597500000|2024-06-05 14:25:00|11477.74|11477.74|11479.03|11479.03|11487.96|11487.96|11477.69|11477.69|0
1717597800000|2024-06-05 14:30:00|11478.03|11478.03|11493.78|11493.78|11493.78|11493.78|11478.03|11478.03|0
1717598100000|2024-06-05 14:35:00|11493.18|11493.18|11486.06|11486.06|11496.37|11496.37|11484.94|11484.94|0
1717598400000|2024-06-05 14:40:00|11490.89|11490.89|11481.9|11481.9|11491.46|11491.46|11481.9|11481.9|0
1717598700000|2024-06-05 14:45:00|11480.9|11480.9|11461.87|11461.87|11480.9|11480.9|11461.87|11461.87|0
1717599000000|2024-06-05 14:50:00|11462.88|11462.88|11475|11475|11475|11475|11460.24|11460.24|0
1717599300000|2024-06-05 14:55:00|11475.31|11475.31|11466.79|11466.79|11481.95|11481.95|11466.79|11466.79|0
1717599600000|2024-06-05 15:00:00|11463.14|11463.14|11460.9|11460.9|11465.15|11465.15|11456.39|11456.39|0
1717599900000|2024-06-05 15:05:00|11462.73|11462.73|11449.35|11449.35|11463.63|11463.63|11449.35|11449.35|0
1717600200000|2024-06-05 15:10:00|11450.35|11450.35|11455.65|11455.65|11455.65|11455.65|11446.7|11446.7|0
1717600500000|2024-06-05 15:15:00|11455.81|11455.81|11464.22|11464.22|11468.8|11468.8|11455.81|11455.81|0
1717600800000|2024-06-05 15:20:00|11464.32|11464.32|11459.59|11459.59|11473.99|11473.99|11459.59|11459.59|0
1717601100000|2024-06-05 15:25:00|11459.27|11459.27|11460.06|11460.06|11460.83|11460.83|11452.25|11452.25|0
1717658100000|2024-06-06 07:15:00|11536.92|11536.92|11546.51|11546.51|11546.68|11546.68|11530.93|11530.93|0
1717658400000|2024-06-06 07:20:00|11546.2|11546.2|11538.15|11538.15|11546.2|11546.2|11532.78|11532.78|0
1717658700000|2024-06-06 07:25:00|11537.15|11537.15|11538.25|11538.25|11540.53|11540.53|11534.24|11534.24|0
1717659000000|2024-06-06 07:30:00|11536.43|11536.43|11536.67|11536.67|11541.08|11541.08|11533.2|11533.2|0
1717659300000|2024-06-06 07:35:00|11538.68|11538.68|11549.68|11549.68|11549.68|11549.68|11538.68|11538.68|0
1717659600000|2024-06-06 07:40:00|11550.68|11550.68|11542.9|11542.9|11550.68|11550.68|11542.9|11542.9|0
1717659900000|2024-06-06 07:45:00|11541.07|11541.07|11544.69|11544.69|11548.86|11548.86|11541.07|11541.07|0
1717660200000|2024-06-06 07:50:00|11542.86|11542.86|11534.84|11534.84|11542.86|11542.86|11531.52|11531.52|0
1717660500000|2024-06-06 07:55:00|11531.19|11531.19|11529.12|11529.12|11535.41|11535.41|11527.3|11527.3|0
1717660800000|2024-06-06 08:00:00|11528.12|11528.12|11530.96|11530.96|11531.96|11531.96|11519.63|11519.63|0
1717661100000|2024-06-06 08:05:00|11531.96|11531.96|11523.6|11523.6|11531.96|11531.96|11519.64|11519.64|0
1717661400000|2024-06-06 08:10:00|11524.23|11524.23|11524.6|11524.6|11526.22|11526.22|11520.99|11520.99|0
1717661700000|2024-06-06 08:15:00|11524.97|11524.97|11531.27|11531.27|11534.86|11534.86|11524.97|11524.97|0
1717662000000|2024-06-06 08:20:00|11531.57|11531.57|11534.43|11534.43|11535.43|11535.43|11529.14|11529.14|0
1717662300000|2024-06-06 08:25:00|11536.25|11536.25|11534.14|11534.14|11542.42|11542.42|11532.94|11532.94|0
1717662600000|2024-06-06 08:30:00|11533.51|11533.51|11532.84|11532.84|11533.51|11533.51|11527.87|11527.87|0
1717662900000|2024-06-06 08:35:00|11534.66|11534.66|11531.97|11531.97|11534.66|11534.66|11531.28|11531.28|0
1717663200000|2024-06-06 08:40:00|11531.66|11531.66|11532.32|11532.32|11532.32|11532.32|11525.06|11525.06|0
1717663500000|2024-06-06 08:45:00|11532.19|11532.19|11518.91|11518.91|11532.19|11532.19|11517.68|11517.68|0
1717663800000|2024-06-06 08:50:00|11519.01|11519.01|11508.54|11508.54|11519.01|11519.01|11504.4|11504.4|0
1717664100000|2024-06-06 08:55:00|11506.54|11506.54|11506.77|11506.77|11511.15|11511.15|11504.77|11504.77|0
1717664400000|2024-06-06 09:00:00|11504.95|11504.95|11506|11506|11508.23|11508.23|11502.75|11502.75|0
1717664700000|2024-06-06 09:05:00|11506.32|11506.32|11509.64|11509.64|11510.27|11510.27|11502.85|11502.85|0
1717665000000|2024-06-06 09:10:00|11510.64|11510.64|11522.28|11522.28|11523.79|11523.79|11510.54|11510.54|0
1717665300000|2024-06-06 09:15:00|11520.27|11520.27|11531.91|11531.91|11531.91|11531.91|11520.27|11520.27|0
1717665600000|2024-06-06 09:20:00|11531.67|11531.67|11529.54|11529.54|11535.62|11535.62|11528.54|11528.54|0
1717665900000|2024-06-06 09:25:00|11528.54|11528.54|11531.03|11531.03|11533.2|11533.2|11528.54|11528.54|0
1717666200000|2024-06-06 09:30:00|11532.03|11532.03|11528.49|11528.49|11532.33|11532.33|11527.36|11527.36|0
1717666500000|2024-06-06 09:35:00|11527.49|11527.49|11518.46|11518.46|11528.49|11528.49|11517.96|11517.96|0
1717666800000|2024-06-06 09:40:00|11518.14|11518.14|11518.51|11518.51|11519.39|11519.39|11516.44|11516.44|0
1717667100000|2024-06-06 09:45:00|11516.69|11516.69|11521.52|11521.52|11522.15|11522.15|11516.69|11516.69|0
1717667400000|2024-06-06 09:50:00|11518.89|11518.89|11522.43|11522.43|11522.43|11522.43|11518.58|11518.58|0
1717667700000|2024-06-06 09:55:00|11520.6|11520.6|11525.36|11525.36|11530.37|11530.37|11520.6|11520.6|0
1717668000000|2024-06-06 10:00:00|11525.05|11525.05|11521|11521|11525.96|11525.96|11517.35|11517.35|0
1717668300000|2024-06-06 10:05:00|11521.13|11521.13|11510.51|11510.51|11521.13|11521.13|11510.19|11510.19|0
1717668600000|2024-06-06 10:10:00|11512.33|11512.33|11507.13|11507.13|11512.65|11512.65|11507.13|11507.13|0
1717668900000|2024-06-06 10:15:00|11506.22|11506.22|11505.16|11505.16|11506.22|11506.22|11501.63|11501.63|0
1717669200000|2024-06-06 10:20:00|11505.28|11505.28|11508.26|11508.26|11509.29|11509.29|11505.28|11505.28|0
1717669500000|2024-06-06 10:25:00|11506.44|11506.44|11511.97|11511.97|11512.22|11512.22|11506.44|11506.44|0
1717669800000|2024-06-06 10:30:00|11511.66|11511.66|11519.58|11519.58|11519.58|11519.58|11511.66|11511.66|0
1717670100000|2024-06-06 10:35:00|11520.58|11520.58|11521.73|11521.73|11525.53|11525.53|11519.58|11519.58|0
1717670400000|2024-06-06 10:40:00|11522.04|11522.04|11525.7|11525.7|11526.7|11526.7|11522.04|11522.04|0
1717670700000|2024-06-06 10:45:00|11526.7|11526.7|11527.49|11527.49|11530.72|11530.72|11526.49|11526.49|0
1717671000000|2024-06-06 10:50:00|11529.5|11529.5|11523.41|11523.41|11529.5|11529.5|11522.41|11522.41|0
1717671300000|2024-06-06 10:55:00|11525.42|11525.42|11521.58|11521.58|11526.79|11526.79|11519.77|11519.77|0
1717671600000|2024-06-06 11:00:00|11522.59|11522.59|11527.61|11527.61|11529.25|11529.25|11522.59|11522.59|0
1717671900000|2024-06-06 11:05:00|11526.61|11526.61|11527.82|11527.82|11528.06|11528.06|11524.6|11524.6|0
1717672200000|2024-06-06 11:10:00|11525.81|11525.81|11521.99|11521.99|11527.14|11527.14|11521.99|11521.99|0
1717672500000|2024-06-06 11:15:00|11521.68|11521.68|11518.85|11518.85|11521.68|11521.68|11516.49|11516.49|0
1717672800000|2024-06-06 11:20:00|11520.86|11520.86|11523.19|11523.19|11523.19|11523.19|11520.32|11520.32|0
1717673100000|2024-06-06 11:25:00|11524.19|11524.19|11524.91|11524.91|11527.74|11527.74|11523.68|11523.68|0
1717673400000|2024-06-06 11:30:00|11526.73|11526.73|11519.41|11519.41|11527.74|11527.74|11519.39|11519.39|0
1717673700000|2024-06-06 11:35:00|11519.72|11519.72|11527.93|11527.93|11527.93|11527.93|11517.72|11517.72|0
1717674000000|2024-06-06 11:40:00|11528.93|11528.93|11531.36|11531.36|11531.36|11531.36|11526.1|11526.1|0
1717674300000|2024-06-06 11:45:00|11532.36|11532.36|11529.07|11529.07|11534.68|11534.68|11528.85|11528.85|0
1717674600000|2024-06-06 11:50:00|11528.77|11528.77|11530.47|11530.47|11530.47|11530.47|11527.76|11527.76|0
1717674900000|2024-06-06 11:55:00|11528.47|11528.47|11544.11|11544.11|11547.94|11547.94|11528.47|11528.47|0
1717675200000|2024-06-06 12:00:00|11541.1|11541.1|11546.44|11546.44|11546.44|11546.44|11541.1|11541.1|0
1717675500000|2024-06-06 12:05:00|11544.44|11544.44|11548.9|11548.9|11548.9|11548.9|11543.43|11543.43|0
1717675800000|2024-06-06 12:10:00|11549.2|11549.2|11556.13|11556.13|11556.23|11556.23|11549.2|11549.2|0
1717676100000|2024-06-06 12:15:00|11554.3|11554.3|11555.35|11555.35|11564.03|11564.03|11546.02|11546.02|0
1717676400000|2024-06-06 12:20:00|11556.36|11556.36|11555.25|11555.25|11558.42|11558.42|11554.53|11554.53|0
1717676700000|2024-06-06 12:25:00|11553.42|11553.42|11554.19|11554.19|11554.92|11554.92|11552.6|11552.6|0
1717677000000|2024-06-06 12:30:00|11555.2|11555.2|11540.07|11540.07|11555.2|11555.2|11540.07|11540.07|0
1717677300000|2024-06-06 12:35:00|11539.07|11539.07|11539.35|11539.35|11541.52|11541.52|11536.82|11536.82|0
1717677600000|2024-06-06 12:40:00|11539.22|11539.22|11534.35|11534.35|11539.22|11539.22|11532.83|11532.83|0
1717677900000|2024-06-06 12:45:00|11532.52|11532.52|11531.36|11531.36|11532.52|11532.52|11526.37|11526.37|0
1717678200000|2024-06-06 12:50:00|11531.04|11531.04|11537.9|11537.9|11538.08|11538.08|11531.04|11531.04|0
1717678500000|2024-06-06 12:55:00|11538.21|11538.21|11546.17|11546.17|11548|11548|11537.9|11537.9|0
1717678800000|2024-06-06 13:00:00|11547.17|11547.17|11544.07|11544.07|11547.8|11547.8|11540.11|11540.11|0
1717679100000|2024-06-06 13:05:00|11542.24|11542.24|11539.7|11539.7|11547.07|11547.07|11539.7|11539.7|0
1717679400000|2024-06-06 13:10:00|11539.82|11539.82|11540.08|11540.08|11541.65|11541.65|11537.87|11537.87|0
1717679700000|2024-06-06 13:15:00|11539.77|11539.77|11530.09|11530.09|11540.08|11540.08|11530.09|11530.09|0
1717680000000|2024-06-06 13:20:00|11531.09|11531.09|11540.2|11540.2|11540.2|11540.2|11531.09|11531.09|0
1717680300000|2024-06-06 13:25:00|11541.2|11541.2|11548.44|11548.44|11548.44|11548.44|11539.28|11539.28|0
1717680600000|2024-06-06 13:30:00|11550.45|11550.45|11564.02|11564.02|11564.02|11564.02|11547.52|11547.52|0
1717680900000|2024-06-06 13:35:00|11564.33|11564.33|11566.89|11566.89|11572|11572|11560.68|11560.68|0
1717681200000|2024-06-06 13:40:00|11568.89|11568.89|11544.56|11544.56|11570.72|11570.72|11541.45|11541.45|0
1717681500000|2024-06-06 13:45:00|11543.56|11543.56|11533.21|11533.21|11547.56|11547.56|11530.86|11530.86|0
1717681800000|2024-06-06 13:50:00|11532.21|11532.21|11531.4|11531.4|11541.37|11541.37|11524.3|11524.3|0
1717682100000|2024-06-06 13:55:00|11533.23|11533.23|11534.16|11534.16|11543.84|11543.84|11529.33|11529.33|0
1717682400000|2024-06-06 14:00:00|11531.15|11531.15|11521.23|11521.23|11531.15|11531.15|11519.89|11519.89|0
1717682700000|2024-06-06 14:05:00|11516.4|11516.4|11525|11525|11528.66|11528.66|11513.26|11513.26|0
1717683000000|2024-06-06 14:10:00|11525.13|11525.13|11528.16|11528.16|11532.55|11532.55|11517.23|11517.23|0
1717683300000|2024-06-06 14:15:00|11529.99|11529.99|11520.91|11520.91|11532.94|11532.94|11519.91|11519.91|0
1717683600000|2024-06-06 14:20:00|11522.74|11522.74|11518.15|11518.15|11529.47|11529.47|11517.52|11517.52|0
1717683900000|2024-06-06 14:25:00|11517.25|11517.25|11507.53|11507.53|11523.61|11523.61|11506.53|11506.53|0
1717684200000|2024-06-06 14:30:00|11509.35|11509.35|11522.23|11522.23|11524.75|11524.75|11508.86|11508.86|0
1717684500000|2024-06-06 14:35:00|11522.55|11522.55|11520.67|11520.67|11525.43|11525.43|11519.3|11519.3|0
1717684800000|2024-06-06 14:40:00|11521.67|11521.67|11519.92|11519.92|11525.95|11525.95|11518.92|11518.92|0
1717685100000|2024-06-06 14:45:00|11519.76|11519.76|11516.53|11516.53|11522.1|11522.1|11510.04|11510.04|0
1717685400000|2024-06-06 14:50:00|11515.53|11515.53|11502.65|11502.65|11516.35|11516.35|11501.65|11501.65|0
1717685700000|2024-06-06 14:55:00|11504.48|11504.48|11506.07|11506.07|11511.71|11511.71|11501.65|11501.65|0
1717686000000|2024-06-06 15:00:00|11506.38|11506.38|11504.35|11504.35|11510.39|11510.39|11502.73|11502.73|0
1717686300000|2024-06-06 15:05:00|11504.47|11504.47|11501.54|11501.54|11507.74|11507.74|11500.46|11500.46|0
1717686600000|2024-06-06 15:10:00|11501.67|11501.67|11509.11|11509.11|11509.11|11509.11|11501.67|11501.67|0
1717686900000|2024-06-06 15:15:00|11510.11|11510.11|11501.3|11501.3|11512.33|11512.33|11501.3|11501.3|0
1717687200000|2024-06-06 15:20:00|11501.42|11501.42|11496.06|11496.06|11501.42|11501.42|11491.25|11491.25|0
1717687500000|2024-06-06 15:25:00|11497.06|11497.06|11493.86|11493.86|11501.31|11501.31|11490.21|11490.21|0
1717744500000|2024-06-07 07:15:00|11462.96|11462.96|11469.63|11469.63|11472.01|11472.01|11461.13|11461.13|0
1717744800000|2024-06-07 07:20:00|11471.46|11471.46|11462.84|11462.84|11473.78|11473.78|11460.21|11460.21|0
1717745100000|2024-06-07 07:25:00|11460.84|11460.84|11447.38|11447.38|11461.84|11461.84|11443.17|11443.17|0
1717745400000|2024-06-07 07:30:00|11449.38|11449.38|11438.63|11438.63|11449.71|11449.71|11433.98|11433.98|0
1717745700000|2024-06-07 07:35:00|11438.16|11438.16|11439.31|11439.31|11442.28|11442.28|11438.16|11438.16|0
1717746000000|2024-06-07 07:40:00|11437.49|11437.49|11447.83|11447.83|11449.65|11449.65|11437.12|11437.12|0
1717746300000|2024-06-07 07:45:00|11449.65|11449.65|11455.82|11455.82|11456.45|11456.45|11449.34|11449.34|0
1717746600000|2024-06-07 07:50:00|11455.5|11455.5|11456.02|11456.02|11463.14|11463.14|11455.34|11455.34|0
1717746900000|2024-06-07 07:55:00|11456.34|11456.34|11450.01|11450.01|11456.34|11456.34|11450.01|11450.01|0
1717747200000|2024-06-07 08:00:00|11448|11448|11451.12|11451.12|11451.12|11451.12|11443.03|11443.03|0
1717747500000|2024-06-07 08:05:00|11450.99|11450.99|11444.23|11444.23|11450.99|11450.99|11444.23|11444.23|0
1717747800000|2024-06-07 08:10:00|11443.22|11443.22|11450.46|11450.46|11451.15|11451.15|11443.22|11443.22|0
1717748100000|2024-06-07 08:15:00|11449.46|11449.46|11453.17|11453.17|11455.31|11455.31|11448.63|11448.63|0
1717748400000|2024-06-07 08:20:00|11453.78|11453.78|11451.2|11451.2|11457.98|11457.98|11450.18|11450.18|0
1717748700000|2024-06-07 08:25:00|11452.2|11452.2|11460.57|11460.57|11460.57|11460.57|11452.2|11452.2|0
1717749000000|2024-06-07 08:30:00|11458.75|11458.75|11452.29|11452.29|11459.05|11459.05|11452.17|11452.17|0
1717749300000|2024-06-07 08:35:00|11451.66|11451.66|11455.85|11455.85|11455.85|11455.85|11446.11|11446.11|0
1717749600000|2024-06-07 08:40:00|11456.01|11456.01|11443.54|11443.54|11456.01|11456.01|11443.54|11443.54|0
1717749900000|2024-06-07 08:45:00|11445.36|11445.36|11433.03|11433.03|11448.51|11448.51|11433.03|11433.03|0
1717750200000|2024-06-07 08:50:00|11432.03|11432.03|11418.08|11418.08|11432.03|11432.03|11418.08|11418.08|0
1717750500000|2024-06-07 08:55:00|11416.26|11416.26|11416.72|11416.72|11419.15|11419.15|11410.89|11410.89|0
1717750800000|2024-06-07 09:00:00|11416.85|11416.85|11434.58|11434.58|11434.58|11434.58|11416.85|11416.85|0
1717751100000|2024-06-07 09:05:00|11434.9|11434.9|11433.13|11433.13|11441.74|11441.74|11431.12|11431.12|0
1717751400000|2024-06-07 09:10:00|11432.83|11432.83|11434.15|11434.15|11435.34|11435.34|11429|11429|0
1717751700000|2024-06-07 09:15:00|11432.14|11432.14|11418.1|11418.1|11432.14|11432.14|11417.73|11417.73|0
1717752000000|2024-06-07 09:20:00|11417.1|11417.1|11419.53|11419.53|11420.63|11420.63|11414.27|11414.27|0
1717752300000|2024-06-07 09:25:00|11417.7|11417.7|11423.75|11423.75|11425.07|11425.07|11412.24|11412.24|0
1717752600000|2024-06-07 09:30:00|11422.75|11422.75|11424.49|11424.49|11424.76|11424.76|11419.92|11419.92|0
1717752900000|2024-06-07 09:35:00|11422.49|11422.49|11436.25|11436.25|11436.41|11436.41|11422.49|11422.49|0
1717753200000|2024-06-07 09:40:00|11435.24|11435.24|11426.28|11426.28|11437.07|11437.07|11426.22|11426.22|0
1717753500000|2024-06-07 09:45:00|11427.28|11427.28|11428.93|11428.93|11429.29|11429.29|11424.27|11424.27|0
1717753800000|2024-06-07 09:50:00|11427.93|11427.93|11434.11|11434.11|11436.77|11436.77|11426.1|11426.1|0
1717754100000|2024-06-07 09:55:00|11435.94|11435.94|11437.27|11437.27|11437.27|11437.27|11432.61|11432.61|0
1717754400000|2024-06-07 10:00:00|11436.26|11436.26|11467.32|11467.32|11467.32|11467.32|11436.26|11436.26|0
1717754700000|2024-06-07 10:05:00|11465.31|11465.31|11456.28|11456.28|11465.31|11465.31|11456.28|11456.28|0
1717755000000|2024-06-07 10:10:00|11455.97|11455.97|11456.13|11456.13|11456.29|11456.29|11447.87|11447.87|0
1717755300000|2024-06-07 10:15:00|11459.78|11459.78|11454.12|11454.12|11459.78|11459.78|11450.29|11450.29|0
1717755600000|2024-06-07 10:20:00|11453.12|11453.12|11449.03|11449.03|11453.12|11453.12|11446.95|11446.95|0
1717755900000|2024-06-07 10:25:00|11450.85|11450.85|11459.47|11459.47|11459.47|11459.47|11450.85|11450.85|0
1717756200000|2024-06-07 10:30:00|11458.47|11458.47|11459.65|11459.65|11459.65|11459.65|11454.32|11454.32|0
1717756500000|2024-06-07 10:35:00|11461.48|11461.48|11457.46|11457.46|11463.3|11463.3|11457.46|11457.46|0
1717756800000|2024-06-07 10:40:00|11460.47|11460.47|11450.05|11450.05|11460.47|11460.47|11450.05|11450.05|0
1717757100000|2024-06-07 10:45:00|11451.88|11451.88|11452.39|11452.39|11453.07|11453.07|11450.62|11450.62|0
1717757400000|2024-06-07 10:50:00|11453.39|11453.39|11453.63|11453.63|11454.64|11454.64|11453.39|11453.39|0
1717757700000|2024-06-07 10:55:00|11455.46|11455.46|11457.29|11457.29|11457.67|11457.67|11453.76|11453.76|0
1717758000000|2024-06-07 11:00:00|11457.41|11457.41|11453.61|11453.61|11457.64|11457.64|11446.82|11446.82|0
1717758300000|2024-06-07 11:05:00|11454.61|11454.61|11449.53|11449.53|11454.61|11454.61|11442.24|11442.24|0
1717758600000|2024-06-07 11:10:00|11449.69|11449.69|11444.06|11444.06|11452.41|11452.41|11443.06|11443.06|0
1717758900000|2024-06-07 11:15:00|11443.06|11443.06|11440.04|11440.04|11445.89|11445.89|11440.04|11440.04|0
1717759200000|2024-06-07 11:20:00|11440.34|11440.34|11449.54|11449.54|11449.54|11449.54|11436.51|11436.51|0
1717759500000|2024-06-07 11:25:00|11451.37|11451.37|11457.34|11457.34|11458.17|11458.17|11451.37|11451.37|0
1717759800000|2024-06-07 11:30:00|11460.35|11460.35|11454.93|11454.93|11460.35|11460.35|11454.93|11454.93|0
1717760100000|2024-06-07 11:35:00|11454.63|11454.63|11458.41|11458.41|11460.23|11460.23|11454.26|11454.26|0
1717760400000|2024-06-07 11:40:00|11460.23|11460.23|11458.9|11458.9|11465.56|11465.56|11458.9|11458.9|0
1717760700000|2024-06-07 11:45:00|11455.25|11455.25|11445.71|11445.71|11456.76|11456.76|11445.71|11445.71|0
1717761000000|2024-06-07 11:50:00|11446.72|11446.72|11448.56|11448.56|11448.72|11448.72|11444.07|11444.07|0
1717761300000|2024-06-07 11:55:00|11446.73|11446.73|11441.07|11441.07|11446.73|11446.73|11439.25|11439.25|0
1717761600000|2024-06-07 12:00:00|11442.9|11442.9|11439.16|11439.16|11445.07|11445.07|11437.41|11437.41|0
1717761900000|2024-06-07 12:05:00|11437.16|11437.16|11433.46|11433.46|11437.16|11437.16|11430.63|11430.63|0
1717762200000|2024-06-07 12:10:00|11432.46|11432.46|11446.73|11446.73|11446.73|11446.73|11432.46|11432.46|0
1717762500000|2024-06-07 12:15:00|11444.91|11444.91|11440.33|11440.33|11444.91|11444.91|11437.51|11437.51|0
1717762800000|2024-06-07 12:20:00|11440.5|11440.5|11441.52|11441.52|11448.95|11448.95|11440.07|11440.07|0
1717763100000|2024-06-07 12:25:00|11439.7|11439.7|11436.97|11436.97|11439.7|11439.7|11435.14|11435.14|0
1717763400000|2024-06-07 12:30:00|11428.48|11428.48|11441.25|11441.25|11447.54|11447.54|11411.06|11411.06|0
1717763700000|2024-06-07 12:35:00|11439.25|11439.25|11452.74|11452.74|11452.74|11452.74|11439.25|11439.25|0
1717764000000|2024-06-07 12:40:00|11452.43|11452.43|11420.31|11420.31|11452.43|11452.43|11420.31|11420.31|0
1717764300000|2024-06-07 12:45:00|11417.85|11417.85|11422.51|11422.51|11422.75|11422.75|11407.77|11407.77|0
1717764600000|2024-06-07 12:50:00|11422.82|11422.82|11437.27|11437.27|11444.99|11444.99|11422.82|11422.82|0
1717764900000|2024-06-07 12:55:00|11436.27|11436.27|11438.47|11438.47|11443.83|11443.83|11435.85|11435.85|0
1717765200000|2024-06-07 13:00:00|11436.65|11436.65|11450.28|11450.28|11450.28|11450.28|11431|11431|0
1717765500000|2024-06-07 13:05:00|11450.6|11450.6|11459.76|11459.76|11459.87|11459.87|11450.6|11450.6|0
1717765800000|2024-06-07 13:10:00|11460.76|11460.76|11454.21|11454.21|11461.01|11461.01|11452.04|11452.04|0
1717766100000|2024-06-07 13:15:00|11454.34|11454.34|11463.59|11463.59|11463.59|11463.59|11452.7|11452.7|0
1717766400000|2024-06-07 13:20:00|11467.24|11467.24|11459.89|11459.89|11469.35|11469.35|11459.89|11459.89|0
1717766700000|2024-06-07 13:25:00|11462.9|11462.9|11475.57|11475.57|11475.57|11475.57|11462.9|11462.9|0
1717767000000|2024-06-07 13:30:00|11477.4|11477.4|11468.39|11468.39|11478.69|11478.69|11467.09|11467.09|0
1717767300000|2024-06-07 13:35:00|11466.39|11466.39|11472.99|11472.99|11474.09|11474.09|11453.07|11453.07|0
1717767600000|2024-06-07 13:40:00|11472.68|11472.68|11490.97|11490.97|11491.97|11491.97|11461.55|11461.55|0
1717767900000|2024-06-07 13:45:00|11489.14|11489.14|11508.57|11508.57|11509.24|11509.24|11489.14|11489.14|0
1717768200000|2024-06-07 13:50:00|11508.81|11508.81|11501.06|11501.06|11519.13|11519.13|11501.06|11501.06|0
1717768500000|2024-06-07 13:55:00|11504.71|11504.71|11494.23|11494.23|11504.71|11504.71|11491.59|11491.59|0
1717768800000|2024-06-07 14:00:00|11495.23|11495.23|11511.94|11511.94|11516.77|11516.77|11495.23|11495.23|0
1717769100000|2024-06-07 14:05:00|11510.94|11510.94|11506.8|11506.8|11512.96|11512.96|11504.98|11504.98|0
1717769400000|2024-06-07 14:10:00|11507.8|11507.8|11514.31|11514.31|11521.04|11521.04|11507.8|11507.8|0
1717769700000|2024-06-07 14:15:00|11511.99|11511.99|11517.44|11517.44|11517.44|11517.44|11509.66|11509.66|0
1717770000000|2024-06-07 14:20:00|11519.27|11519.27|11528.77|11528.77|11529.95|11529.95|11517.79|11517.79|0
1717770300000|2024-06-07 14:25:00|11528.65|11528.65|11517.81|11517.81|11535.5|11535.5|11517.01|11517.01|0
1717770600000|2024-06-07 14:30:00|11515.98|11515.98|11503.75|11503.75|11515.98|11515.98|11503.75|11503.75|0
1717770900000|2024-06-07 14:35:00|11503.91|11503.91|11514.58|11514.58|11516.04|11516.04|11503.6|11503.6|0
1717771200000|2024-06-07 14:40:00|11513.58|11513.58|11510.77|11510.77|11520.57|11520.57|11506.94|11506.94|0
1717771500000|2024-06-07 14:45:00|11510.93|11510.93|11506.06|11506.06|11514.99|11514.99|11499.24|11499.24|0
1717771800000|2024-06-07 14:50:00|11504.05|11504.05|11501.34|11501.34|11510.23|11510.23|11490.44|11490.44|0
1717772100000|2024-06-07 14:55:00|11499.51|11499.51|11482.64|11482.64|11499.51|11499.51|11479.81|11479.81|0
1717772400000|2024-06-07 15:00:00|11480.63|11480.63|11492.5|11492.5|11497.78|11497.78|11479.68|11479.68|0
1717772700000|2024-06-07 15:05:00|11490.67|11490.67|11480.58|11480.58|11490.67|11490.67|11478.94|11478.94|0
1717773000000|2024-06-07 15:10:00|11480.48|11480.48|11479.12|11479.12|11483.55|11483.55|11473.62|11473.62|0
1717773300000|2024-06-07 15:15:00|11480.12|11480.12|11478.54|11478.54|11480.9|11480.9|11475.15|11475.15|0
1717773600000|2024-06-07 15:20:00|11477.54|11477.54|11475.82|11475.82|11481.21|11481.21|11473.39|11473.39|0
1717773900000|2024-06-07 15:25:00|11476.13|11476.13|11470.23|11470.23|11478.76|11478.76|11468.4|11468.4|0
1718003700000|2024-06-10 07:15:00|11456.43|11456.43|11451.7|11451.7|11459.44|11459.44|11446.94|11446.94|0
1718004000000|2024-06-10 07:20:00|11451.54|11451.54|11473.39|11473.39|11473.87|11473.87|11447.76|11447.76|0
1718004300000|2024-06-10 07:25:00|11474.39|11474.39|11481.78|11481.78|11489.8|11489.8|11473.39|11473.39|0
1718004600000|2024-06-10 07:30:00|11482.78|11482.78|11507.24|11507.24|11507.24|11507.24|11482.78|11482.78|0
1718004900000|2024-06-10 07:35:00|11506.92|11506.92|11500.58|11500.58|11508.78|11508.78|11493.99|11493.99|0
1718005200000|2024-06-10 07:40:00|11502.4|11502.4|11480.33|11480.33|11502.4|11502.4|11480.33|11480.33|0
1718005500000|2024-06-10 07:45:00|11483.34|11483.34|11492.67|11492.67|11495.56|11495.56|11480.18|11480.18|0
1718005800000|2024-06-10 07:50:00|11492.99|11492.99|11507.02|11507.02|11509.15|11509.15|11489.52|11489.52|0
1718006100000|2024-06-10 07:55:00|11506.02|11506.02|11512.86|11512.86|11512.86|11512.86|11496.08|11496.08|0
1718006400000|2024-06-10 08:00:00|11513.87|11513.87|11501.02|11501.02|11513.87|11513.87|11495.37|11495.37|0
1718006700000|2024-06-10 08:05:00|11502.03|11502.03|11508.86|11508.86|11509.56|11509.56|11496.71|11496.71|0
1718007000000|2024-06-10 08:10:00|11505.21|11505.21|11529.43|11529.43|11541.39|11541.39|11504.89|11504.89|0
1718007300000|2024-06-10 08:15:00|11528.42|11528.42|11523.91|11523.91|11530.25|11530.25|11516.52|11516.52|0
1718007600000|2024-06-10 08:20:00|11524.91|11524.91|11528.21|11528.21|11531.65|11531.65|11524.22|11524.22|0
1718007900000|2024-06-10 08:25:00|11527.59|11527.59|11519.78|11519.78|11527.59|11527.59|11518.59|11518.59|0
1718008200000|2024-06-10 08:30:00|11519.66|11519.66|11523.31|11523.31|11524.99|11524.99|11516.83|11516.83|0
1718008500000|2024-06-10 08:35:00|11525.31|11525.31|11539.06|11539.06|11542.09|11542.09|11525.31|11525.31|0
1718008800000|2024-06-10 08:40:00|11544.07|11544.07|11545.39|11545.39|11548.09|11548.09|11542.76|11542.76|0
1718009100000|2024-06-10 08:45:00|11544.39|11544.39|11555.86|11555.86|11556.57|11556.57|11544.39|11544.39|0
1718009400000|2024-06-10 08:50:00|11555.23|11555.23|11549.94|11549.94|11555.23|11555.23|11545.07|11545.07|0
1718009700000|2024-06-10 08:55:00|11550.94|11550.94|11547.02|11547.02|11551.34|11551.34|11543.29|11543.29|0
1718010000000|2024-06-10 09:00:00|11550.85|11550.85|11548.74|11548.74|11557.68|11557.68|11548.74|11548.74|0
1718010300000|2024-06-10 09:05:00|11549.74|11549.74|11568.51|11568.51|11568.51|11568.51|11546.09|11546.09|0
1718010600000|2024-06-10 09:10:00|11570.34|11570.34|11564.94|11564.94|11572.34|11572.34|11562.5|11562.5|0
1718010900000|2024-06-10 09:15:00|11565.25|11565.25|11557.6|11557.6|11567.57|11567.57|11557.6|11557.6|0
1718011200000|2024-06-10 09:20:00|11557.5|11557.5|11555.75|11555.75|11557.5|11557.5|11554.06|11554.06|0
1718011500000|2024-06-10 09:25:00|11550.73|11550.73|11543.39|11543.39|11550.73|11550.73|11542.74|11542.74|0
1718011800000|2024-06-10 09:30:00|11543.7|11543.7|11549.02|11549.02|11553.13|11553.13|11540.01|11540.01|0
1718012100000|2024-06-10 09:35:00|11548.92|11548.92|11541.34|11541.34|11548.92|11548.92|11531.29|11531.29|0
1718012400000|2024-06-10 09:40:00|11543.34|11543.34|11534.9|11534.9|11546.32|11546.32|11534.9|11534.9|0
1718012700000|2024-06-10 09:45:00|11528.88|11528.88|11515.36|11515.36|11528.88|11528.88|11515.36|11515.36|0
1718013000000|2024-06-10 09:50:00|11514.73|11514.73|11519.56|11519.56|11524.02|11524.02|11514.73|11514.73|0
1718013300000|2024-06-10 09:55:00|11518.56|11518.56|11533.06|11533.06|11533.06|11533.06|11518.56|11518.56|0
1718013600000|2024-06-10 10:00:00|11533.38|11533.38|11535.56|11535.56|11535.56|11535.56|11526.41|11526.41|0
1718013900000|2024-06-10 10:05:00|11534.93|11534.93|11557.49|11557.49|11561.14|11561.14|11534.93|11534.93|0
1718014200000|2024-06-10 10:10:00|11555.67|11555.67|11549.32|11549.32|11555.98|11555.98|11548.32|11548.32|0
1718014500000|2024-06-10 10:15:00|11549.07|11549.07|11554.78|11554.78|11559.81|11559.81|11549.07|11549.07|0
1718014800000|2024-06-10 10:20:00|11555.1|11555.1|11559.36|11559.36|11559.43|11559.43|11554.78|11554.78|0
1718015100000|2024-06-10 10:25:00|11560.36|11560.36|11569.86|11569.86|11569.86|11569.86|11559.99|11559.99|0
1718015400000|2024-06-10 10:30:00|11570.86|11570.86|11587.69|11587.69|11587.69|11587.69|11570.55|11570.55|0
1718015700000|2024-06-10 10:35:00|11585.87|11585.87|11575.06|11575.06|11585.87|11585.87|11575.06|11575.06|0
1718016000000|2024-06-10 10:40:00|11576.06|11576.06|11575.14|11575.14|11577.06|11577.06|11573.45|11573.45|0
1718016300000|2024-06-10 10:45:00|11576.15|11576.15|11569.84|11569.84|11582.72|11582.72|11569.84|11569.84|0
1718016600000|2024-06-10 10:50:00|11573.5|11573.5|11571.22|11571.22|11574.44|11574.44|11562.42|11562.42|0
1718016900000|2024-06-10 10:55:00|11570.91|11570.91|11569.97|11569.97|11570.91|11570.91|11565.7|11565.7|0
1718017200000|2024-06-10 11:00:00|11568.97|11568.97|11575.82|11575.82|11579.46|11579.46|11568.97|11568.97|0
1718017500000|2024-06-10 11:05:00|11573.99|11573.99|11573.05|11573.05|11578.32|11578.32|11572.04|11572.04|0
1718017800000|2024-06-10 11:10:00|11572.75|11572.75|11567.73|11567.73|11574.89|11574.89|11567.73|11567.73|0
1718018100000|2024-06-10 11:15:00|11569.74|11569.74|11553.18|11553.18|11570.12|11570.12|11547.34|11547.34|0
1718018400000|2024-06-10 11:20:00|11553.49|11553.49|11559.45|11559.45|11567.94|11567.94|11553.49|11553.49|0
1718018700000|2024-06-10 11:25:00|11560.45|11560.45|11560.37|11560.37|11566.25|11566.25|11560.37|11560.37|0
1718019000000|2024-06-10 11:30:00|11562.2|11562.2|11568.52|11568.52|11574.99|11574.99|11562.2|11562.2|0
1718019300000|2024-06-10 11:35:00|11570.53|11570.53|11572.2|11572.2|11575.99|11575.99|11567.52|11567.52|0
1718019600000|2024-06-10 11:40:00|11571.89|11571.89|11555.17|11555.17|11571.89|11571.89|11554.24|11554.24|0
1718019900000|2024-06-10 11:45:00|11554.86|11554.86|11556.63|11556.63|11562.96|11562.96|11551.03|11551.03|0
1718020200000|2024-06-10 11:50:00|11555.62|11555.62|11558.5|11558.5|11558.63|11558.63|11546.96|11546.96|0
1718020500000|2024-06-10 11:55:00|11560.5|11560.5|11558.25|11558.25|11560.82|11560.82|11557.81|11557.81|0
1718020800000|2024-06-10 12:00:00|11558.35|11558.35|11563.99|11563.99|11563.99|11563.99|11555.79|11555.79|0
1718021100000|2024-06-10 12:05:00|11565.81|11565.81|11565.12|11565.12|11566.13|11566.13|11563.12|11563.12|0
1718021400000|2024-06-10 12:10:00|11567.13|11567.13|11564.31|11564.31|11567.64|11567.64|11562.31|11562.31|0
1718021700000|2024-06-10 12:15:00|11564.41|11564.41|11561.59|11561.59|11564.41|11564.41|11560.58|11560.58|0
1718022000000|2024-06-10 12:20:00|11561.9|11561.9|11562.32|11562.32|11564.73|11564.73|11561.72|11561.72|0
1718022300000|2024-06-10 12:25:00|11562.64|11562.64|11561.83|11561.83|11565.78|11565.78|11556.99|11556.99|0
1718022600000|2024-06-10 12:30:00|11560|11560|11548.83|11548.83|11561.01|11561.01|11547.82|11547.82|0
1718022900000|2024-06-10 12:35:00|11548.66|11548.66|11542.88|11542.88|11548.71|11548.71|11542.88|11542.88|0
1718023200000|2024-06-10 12:40:00|11541.87|11541.87|11547.27|11547.27|11547.4|11547.4|11541.56|11541.56|0
1718023500000|2024-06-10 12:45:00|11548.28|11548.28|11546.19|11546.19|11551.35|11551.35|11546.19|11546.19|0
1718023800000|2024-06-10 12:50:00|11544.37|11544.37|11537.01|11537.01|11544.37|11544.37|11536.01|11536.01|0
1718024100000|2024-06-10 12:55:00|11533.18|11533.18|11536.38|11536.38|11539.02|11539.02|11533.18|11533.18|0
1718024400000|2024-06-10 13:00:00|11535.38|11535.38|11535.44|11535.44|11542.73|11542.73|11535.13|11535.13|0
1718024700000|2024-06-10 13:05:00|11537.45|11537.45|11535.92|11535.92|11537.45|11537.45|11530.66|11530.66|0
1718025000000|2024-06-10 13:10:00|11535.61|11535.61|11529.47|11529.47|11535.9|11535.9|11529.1|11529.1|0
1718025300000|2024-06-10 13:15:00|11530.48|11530.48|11525.03|11525.03|11534.25|11534.25|11522.2|11522.2|0
1718025600000|2024-06-10 13:20:00|11526.35|11526.35|11518.21|11518.21|11529.81|11529.81|11518.21|11518.21|0
1718025900000|2024-06-10 13:25:00|11519.21|11519.21|11512.36|11512.36|11519.21|11519.21|11507.21|11507.21|0
1718026200000|2024-06-10 13:30:00|11510.6|11510.6|11504.96|11504.96|11510.6|11510.6|11500.21|11500.21|0
1718026500000|2024-06-10 13:35:00|11503.96|11503.96|11506.53|11506.53|11509.1|11509.1|11502.13|11502.13|0
1718026800000|2024-06-10 13:40:00|11504.52|11504.52|11503.24|11503.24|11512.64|11512.64|11475.76|11475.76|0
1718027100000|2024-06-10 13:45:00|11497.22|11497.22|11523.48|11523.48|11523.48|11523.48|11497.22|11497.22|0
1718027400000|2024-06-10 13:50:00|11525.3|11525.3|11509.21|11509.21|11527.31|11527.31|11504.88|11504.88|0
1718027700000|2024-06-10 13:55:00|11509.84|11509.84|11511.76|11511.76|11516.95|11516.95|11509.84|11509.84|0
1718028000000|2024-06-10 14:00:00|11511.44|11511.44|11503.19|11503.19|11511.44|11511.44|11503.19|11503.19|0
1718028300000|2024-06-10 14:05:00|11502.19|11502.19|11489.7|11489.7|11502.19|11502.19|11489.7|11489.7|0
1718028600000|2024-06-10 14:10:00|11490.7|11490.7|11492.16|11492.16|11492.6|11492.6|11486.58|11486.58|0
1718028900000|2024-06-10 14:15:00|11492.48|11492.48|11485.51|11485.51|11494.78|11494.78|11484.54|11484.54|0
1718029200000|2024-06-10 14:20:00|11487.34|11487.34|11500.3|11500.3|11502.95|11502.95|11487.34|11487.34|0
1718029500000|2024-06-10 14:25:00|11498.47|11498.47|11493.18|11493.18|11500.12|11500.12|11490.01|11490.01|0
1718029800000|2024-06-10 14:30:00|11491.17|11491.17|11487.6|11487.6|11493.75|11493.75|11485.78|11485.78|0
1718030100000|2024-06-10 14:35:00|11488.6|11488.6|11502.37|11502.37|11502.37|11502.37|11483.63|11483.63|0
1718030400000|2024-06-10 14:40:00|11504.19|11504.19|11505.33|11505.33|11508.34|11508.34|11500.54|11500.54|0
1718030700000|2024-06-10 14:45:00|11501.68|11501.68|11500.85|11500.85|11507.64|11507.64|11499.67|11499.67|0
1718031000000|2024-06-10 14:50:00|11500.54|11500.54|11504.77|11504.77|11512.25|11512.25|11500.48|11500.48|0
1718031300000|2024-06-10 14:55:00|11506.59|11506.59|11489.62|11489.62|11506.59|11506.59|11489.42|11489.42|0
1718031600000|2024-06-10 15:00:00|11491.45|11491.45|11497.26|11497.26|11502.32|11502.32|11491.45|11491.45|0
1718031900000|2024-06-10 15:05:00|11495.43|11495.43|11509.17|11509.17|11509.17|11509.17|11492.6|11492.6|0
1718032200000|2024-06-10 15:10:00|11507.34|11507.34|11516.97|11516.97|11520.82|11520.82|11507.34|11507.34|0
1718032500000|2024-06-10 15:15:00|11517.97|11517.97|11532.55|11532.55|11532.55|11532.55|11513.99|11513.99|0
1718032800000|2024-06-10 15:20:00|11531.55|11531.55|11537.32|11537.32|11538.2|11538.2|11529.71|11529.71|0
1718033100000|2024-06-10 15:25:00|11536.32|11536.32|11520.26|11520.26|11539.72|11539.72|11520.26|11520.26|0
1718090100000|2024-06-11 07:15:00|11570.86|11570.86|11567.37|11567.37|11571.86|11571.86|11552.67|11552.67|0
1718090400000|2024-06-11 07:20:00|11565.54|11565.54|11593.36|11593.36|11593.36|11593.36|11565.54|11565.54|0
1718090700000|2024-06-11 07:25:00|11595.37|11595.37|11598.02|11598.02|11598.02|11598.02|11578.86|11578.86|0
1718091000000|2024-06-11 07:30:00|11598.32|11598.32|11589.99|11589.99|11604|11604|11589.99|11589.99|0
1718091300000|2024-06-11 07:35:00|11593|11593|11592.07|11592.07|11601.03|11601.03|11592.07|11592.07|0
1718091600000|2024-06-11 07:40:00|11591.74|11591.74|11590.35|11590.35|11598.96|11598.96|11587.52|11587.52|0
1718091900000|2024-06-11 07:45:00|11590.45|11590.45|11582.2|11582.2|11597.11|11597.11|11580.98|11580.98|0
1718092200000|2024-06-11 07:50:00|11581.2|11581.2|11584.71|11584.71|11596.35|11596.35|11580.6|11580.6|0
1718092500000|2024-06-11 07:55:00|11588.36|11588.36|11589.38|11589.38|11592.37|11592.37|11586.05|11586.05|0
1718092800000|2024-06-11 08:00:00|11590.38|11590.38|11592.97|11592.97|11594.98|11594.98|11587.04|11587.04|0
1718093100000|2024-06-11 08:05:00|11594.8|11594.8|11596.82|11596.82|11598.32|11598.32|11594.48|11594.48|0
1718093400000|2024-06-11 08:10:00|11595.82|11595.82|11607.75|11607.75|11608.36|11608.36|11595.82|11595.82|0
1718093700000|2024-06-11 08:15:00|11606.75|11606.75|11596.93|11596.93|11606.75|11606.75|11596.77|11596.77|0
1718094000000|2024-06-11 08:20:00|11591.45|11591.45|11587.02|11587.02|11596.29|11596.29|11587.02|11587.02|0
1718094300000|2024-06-11 08:25:00|11586.02|11586.02|11581.06|11581.06|11588.53|11588.53|11580.25|11580.25|0
1718094600000|2024-06-11 08:30:00|11579.24|11579.24|11564.51|11564.51|11581.18|11581.18|11563.51|11563.51|0
1718094900000|2024-06-11 08:35:00|11566.52|11566.52|11557.18|11557.18|11567.5|11567.5|11557.18|11557.18|0
1718095200000|2024-06-11 08:40:00|11556.17|11556.17|11552.17|11552.17|11556.17|11556.17|11540.32|11540.32|0
1718095500000|2024-06-11 08:45:00|11551.17|11551.17|11538.47|11538.47|11557.47|11557.47|11533.81|11533.81|0
1718095800000|2024-06-11 08:50:00|11538.78|11538.78|11539.45|11539.45|11542.14|11542.14|11532.28|11532.28|0
1718096100000|2024-06-11 08:55:00|11539.55|11539.55|11537.67|11537.67|11546.23|11546.23|11535.2|11535.2|0
1718096400000|2024-06-11 09:00:00|11535.47|11535.47|11556.54|11556.54|11556.54|11556.54|11530.46|11530.46|0
1718096700000|2024-06-11 09:05:00|11557.54|11557.54|11567.47|11567.47|11570.07|11570.07|11557.54|11557.54|0
1718097000000|2024-06-11 09:10:00|11567.15|11567.15|11573.12|11573.12|11573.12|11573.12|11561.26|11561.26|0
1718097300000|2024-06-11 09:15:00|11570.11|11570.11|11567.09|11567.09|11571.94|11571.94|11564.96|11564.96|0
1718097600000|2024-06-11 09:20:00|11564.08|11564.08|11552.26|11552.26|11564.08|11564.08|11552.26|11552.26|0
1718097900000|2024-06-11 09:25:00|11553.26|11553.26|11560.34|11560.34|11566.05|11566.05|11551.89|11551.89|0
1718098200000|2024-06-11 09:30:00|11561.34|11561.34|11558.42|11558.42|11568.85|11568.85|11558.42|11558.42|0
1718098500000|2024-06-11 09:35:00|11558.1|11558.1|11548.8|11548.8|11558.73|11558.73|11547.18|11547.18|0
1718098800000|2024-06-11 09:40:00|11549.05|11549.05|11546.62|11546.62|11549.05|11549.05|11544.48|11544.48|0
1718099100000|2024-06-11 09:45:00|11545.62|11545.62|11534.26|11534.26|11545.62|11545.62|11528.11|11528.11|0
1718099400000|2024-06-11 09:50:00|11535.27|11535.27|11533.33|11533.33|11538.58|11538.58|11528.46|11528.46|0
1718099700000|2024-06-11 09:55:00|11535.15|11535.15|11524.43|11524.43|11536.24|11536.24|11520.42|11520.42|0
1718100000000|2024-06-11 10:00:00|11524.11|11524.11|11514.67|11514.67|11524.11|11524.11|11504.87|11504.87|0
1718100300000|2024-06-11 10:05:00|11515.67|11515.67|11509.42|11509.42|11523.07|11523.07|11506.54|11506.54|0
1718100600000|2024-06-11 10:10:00|11508.42|11508.42|11514.31|11514.31|11514.62|11514.62|11505.15|11505.15|0
1718100900000|2024-06-11 10:15:00|11516.14|11516.14|11520.63|11520.63|11523.75|11523.75|11516.14|11516.14|0
1718101200000|2024-06-11 10:20:00|11521.63|11521.63|11514.49|11514.49|11522.33|11522.33|11514.49|11514.49|0
1718101500000|2024-06-11 10:25:00|11516.32|11516.32|11524.92|11524.92|11527.93|11527.93|11516.32|11516.32|0
1718101800000|2024-06-11 10:30:00|11524.29|11524.29|11537.9|11537.9|11539.73|11539.73|11524.29|11524.29|0
1718102100000|2024-06-11 10:35:00|11539.91|11539.91|11542.33|11542.33|11542.33|11542.33|11538.27|11538.27|0
1718102400000|2024-06-11 10:40:00|11542.63|11542.63|11550.79|11550.79|11550.79|11550.79|11542.63|11542.63|0
1718102700000|2024-06-11 10:45:00|11548.78|11548.78|11543.52|11543.52|11548.95|11548.95|11542.68|11542.68|0
1718103000000|2024-06-11 10:50:00|11544.52|11544.52|11554.27|11554.27|11559.43|11559.43|11544.52|11544.52|0
1718103300000|2024-06-11 10:55:00|11556.09|11556.09|11554.64|11554.64|11558.1|11558.1|11551.63|11551.63|0
1718103600000|2024-06-11 11:00:00|11555.01|11555.01|11547.66|11547.66|11555.96|11555.96|11547.66|11547.66|0
1718103900000|2024-06-11 11:05:00|11547.54|11547.54|11535.69|11535.69|11547.54|11547.54|11535.69|11535.69|0
1718104200000|2024-06-11 11:10:00|11536|11536|11537.25|11537.25|11539.15|11539.15|11536|11536|0
1718104500000|2024-06-11 11:15:00|11536.25|11536.25|11523.05|11523.05|11537.25|11537.25|11521.1|11521.1|0
1718104800000|2024-06-11 11:20:00|11523.37|11523.37|11519.06|11519.06|11526.51|11526.51|11519.06|11519.06|0
1718105100000|2024-06-11 11:25:00|11517.23|11517.23|11517.55|11517.55|11517.92|11517.92|11510.91|11510.91|0
1718105400000|2024-06-11 11:30:00|11517.31|11517.31|11512.42|11512.42|11520.27|11520.27|11512.42|11512.42|0
1718105700000|2024-06-11 11:35:00|11509.42|11509.42|11502.63|11502.63|11509.73|11509.73|11501.63|11501.63|0
1718106000000|2024-06-11 11:40:00|11500.81|11500.81|11505.96|11505.96|11510.79|11510.79|11498.11|11498.11|0
1718106300000|2024-06-11 11:45:00|11506.96|11506.96|11518.07|11518.07|11518.07|11518.07|11506.79|11506.79|0
1718106600000|2024-06-11 11:50:00|11518.4|11518.4|11525.52|11525.52|11525.52|11525.52|11518.24|11518.24|0
1718106900000|2024-06-11 11:55:00|11526.15|11526.15|11531.39|11531.39|11531.39|11531.39|11525.59|11525.59|0
1718107200000|2024-06-11 12:00:00|11531.56|11531.56|11534.53|11534.53|11541.19|11541.19|11528.08|11528.08|0
1718107500000|2024-06-11 12:05:00|11534.21|11534.21|11529.57|11529.57|11537.22|11537.22|11528.24|11528.24|0
1718107800000|2024-06-11 12:10:00|11529.08|11529.08|11530.63|11530.63|11530.72|11530.72|11526.57|11526.57|0
1718108100000|2024-06-11 12:15:00|11531|11531|11535.09|11535.09|11538.42|11538.42|11531|11531|0
1718108400000|2024-06-11 12:20:00|11536.92|11536.92|11532.19|11532.19|11536.92|11536.92|11528.36|11528.36|0
1718108700000|2024-06-11 12:25:00|11530.37|11530.37|11536.71|11536.71|11536.71|11536.71|11529.46|11529.46|0
1718109000000|2024-06-11 12:30:00|11537.71|11537.71|11529.14|11529.14|11539.54|11539.54|11529.14|11529.14|0
1718109300000|2024-06-11 12:35:00|11525.49|11525.49|11526.68|11526.68|11527.47|11527.47|11524.74|11524.74|0
1718109600000|2024-06-11 12:40:00|11528.51|11528.51|11526.42|11526.42|11531.07|11531.07|11526.42|11526.42|0
1718109900000|2024-06-11 12:45:00|11525.42|11525.42|11529.8|11529.8|11530.55|11530.55|11524.47|11524.47|0
1718110200000|2024-06-11 12:50:00|11525.97|11525.97|11498.68|11498.68|11525.97|11525.97|11498.68|11498.68|0
1718110500000|2024-06-11 12:55:00|11499|11499|11510.99|11510.99|11510.99|11510.99|11499|11499|0
1718110800000|2024-06-11 13:00:00|11509.98|11509.98|11523.8|11523.8|11523.8|11523.8|11509.98|11509.98|0
1718111100000|2024-06-11 13:05:00|11521.8|11521.8|11517.39|11517.39|11521.8|11521.8|11513.94|11513.94|0
1718111400000|2024-06-11 13:10:00|11516.38|11516.38|11517.29|11517.29|11517.39|11517.39|11514.56|11514.56|0
1718111700000|2024-06-11 13:15:00|11515.29|11515.29|11512.31|11512.31|11516.08|11516.08|11512.31|11512.31|0
1718112000000|2024-06-11 13:20:00|11513.31|11513.31|11513.89|11513.89|11518.35|11518.35|11512.06|11512.06|0
1718112300000|2024-06-11 13:25:00|11513.26|11513.26|11508.15|11508.15|11513.57|11513.57|11506.15|11506.15|0
1718112600000|2024-06-11 13:30:00|11509.98|11509.98|11509.91|11509.91|11519.77|11519.77|11502.95|11502.95|0
1718112900000|2024-06-11 13:35:00|11510.23|11510.23|11497.16|11497.16|11510.23|11510.23|11489.63|11489.63|0
1718113200000|2024-06-11 13:40:00|11496.16|11496.16|11471.45|11471.45|11497.16|11497.16|11470.45|11470.45|0
1718113500000|2024-06-11 13:45:00|11470.45|11470.45|11424.71|11424.71|11474.1|11474.1|11422.25|11422.25|0
1718113800000|2024-06-11 13:50:00|11424.46|11424.46|11428.03|11428.03|11436.01|11436.01|11403.82|11403.82|0
1718114100000|2024-06-11 13:55:00|11427.03|11427.03|11452.68|11452.68|11455.03|11455.03|11427.03|11427.03|0
1718114400000|2024-06-11 14:00:00|11454.5|11454.5|11447.94|11447.94|11462.6|11462.6|11439.47|11439.47|0
1718114700000|2024-06-11 14:05:00|11449.95|11449.95|11466.28|11466.28|11467.97|11467.97|11448.95|11448.95|0
1718115000000|2024-06-11 14:10:00|11469.28|11469.28|11465.93|11465.93|11476.84|11476.84|11463.27|11463.27|0
1718115300000|2024-06-11 14:15:00|11467.93|11467.93|11465.72|11465.72|11476.12|11476.12|11464.72|11464.72|0
1718115600000|2024-06-11 14:20:00|11466.72|11466.72|11452.92|11452.92|11467.73|11467.73|11449.91|11449.91|0
1718115900000|2024-06-11 14:25:00|11451.91|11451.91|11455.69|11455.69|11460.52|11460.52|11451.91|11451.91|0
1718116200000|2024-06-11 14:30:00|11454.68|11454.68|11469.15|11469.15|11469.15|11469.15|11450.22|11450.22|0
1718116500000|2024-06-11 14:35:00|11469.28|11469.28|11462.33|11462.33|11469.28|11469.28|11462.33|11462.33|0
1718116800000|2024-06-11 14:40:00|11462.01|11462.01|11485.89|11485.89|11489.6|11489.6|11462.01|11462.01|0
1718117100000|2024-06-11 14:45:00|11485.52|11485.52|11478.25|11478.25|11485.64|11485.64|11469.02|11469.02|0
1718117400000|2024-06-11 14:50:00|11480.25|11480.25|11488.06|11488.06|11492.69|11492.69|11480.25|11480.25|0
1718117700000|2024-06-11 14:55:00|11487.06|11487.06|11474.93|11474.93|11492.95|11492.95|11474.93|11474.93|0
1718118000000|2024-06-11 15:00:00|11480.77|11480.77|11505.01|11505.01|11513.97|11513.97|11480.77|11480.77|0
1718118300000|2024-06-11 15:05:00|11504.01|11504.01|11505.76|11505.76|11511.74|11511.74|11503.06|11503.06|0
1718118600000|2024-06-11 15:10:00|11504.75|11504.75|11503.35|11503.35|11509.88|11509.88|11501.77|11501.77|0
1718118900000|2024-06-11 15:15:00|11504.35|11504.35|11504.47|11504.47|11507.87|11507.87|11502.23|11502.23|0
1718119200000|2024-06-11 15:20:00|11506.48|11506.48|11506.34|11506.34|11514|11514|11504.24|11504.24|0
1718119500000|2024-06-11 15:25:00|11505.34|11505.34|11485.27|11485.27|11505.34|11505.34|11485.27|11485.27|0
1718176500000|2024-06-12 07:15:00|11601.6|11601.6|11606.38|11606.38|11606.38|11606.38|11598.77|11598.77|0
1718176800000|2024-06-12 07:20:00|11608.2|11608.2|11616.22|11616.22|11622.17|11622.17|11608.2|11608.2|0
1718177100000|2024-06-12 07:25:00|11615.22|11615.22|11593.9|11593.9|11615.22|11615.22|11593.9|11593.9|0
1718177400000|2024-06-12 07:30:00|11592.07|11592.07|11577.96|11577.96|11593.07|11593.07|11577.96|11577.96|0
1718177700000|2024-06-12 07:35:00|11579.97|11579.97|11593.72|11593.72|11593.72|11593.72|11578.84|11578.84|0
1718178000000|2024-06-12 07:40:00|11594.04|11594.04|11596.39|11596.39|11596.39|11596.39|11584.06|11584.06|0
1718178300000|2024-06-12 07:45:00|11597.39|11597.39|11595.5|11595.5|11599.22|11599.22|11592.38|11592.38|0
1718178600000|2024-06-12 07:50:00|11593.68|11593.68|11612.29|11612.29|11614.42|11614.42|11593.68|11593.68|0
1718178900000|2024-06-12 07:55:00|11612.92|11612.92|11631.14|11631.14|11634.97|11634.97|11612.92|11612.92|0
1718179200000|2024-06-12 08:00:00|11633.14|11633.14|11625.24|11625.24|11649.29|11649.29|11625.24|11625.24|0
1718179500000|2024-06-12 08:05:00|11623.41|11623.41|11616.41|11616.41|11624.9|11624.9|11614.93|11614.93|0
1718179800000|2024-06-12 08:10:00|11618.24|11618.24|11634.26|11634.26|11634.57|11634.57|11618.24|11618.24|0
1718180100000|2024-06-12 08:15:00|11632.25|11632.25|11623.89|11623.89|11635.26|11635.26|11620.89|11620.89|0
1718180400000|2024-06-12 08:20:00|11623.73|11623.73|11617.96|11617.96|11627.93|11627.93|11617.96|11617.96|0
1718180700000|2024-06-12 08:25:00|11614.95|11614.95|11593.87|11593.87|11614.95|11614.95|11593.87|11593.87|0
1718181000000|2024-06-12 08:30:00|11593.55|11593.55|11607.97|11607.97|11607.97|11607.97|11593.55|11593.55|0
1718181300000|2024-06-12 08:35:00|11609.8|11609.8|11606.65|11606.65|11609.8|11609.8|11606.65|11606.65|0
1718181600000|2024-06-12 08:40:00|11603.82|11603.82|11605.13|11605.13|11605.13|11605.13|11601.48|11601.48|0
1718181900000|2024-06-12 08:45:00|11603.13|11603.13|11606.81|11606.81|11610.13|11610.13|11595.25|11595.25|0
1718182200000|2024-06-12 08:50:00|11606.64|11606.64|11607.54|11607.54|11611.51|11611.51|11606.33|11606.33|0
1718182500000|2024-06-12 08:55:00|11607.38|11607.38|11591.25|11591.25|11609.53|11609.53|11591.25|11591.25|0
1718182800000|2024-06-12 09:00:00|11593.07|11593.07|11595.33|11595.33|11602.56|11602.56|11593.07|11593.07|0
1718183100000|2024-06-12 09:05:00|11596.33|11596.33|11600.84|11600.84|11604.24|11604.24|11595.33|11595.33|0
1718183400000|2024-06-12 09:10:00|11600.59|11600.59|11587.46|11587.46|11600.59|11600.59|11586.76|11586.76|0
1718183700000|2024-06-12 09:15:00|11586.52|11586.52|11594.94|11594.94|11594.94|11594.94|11586.52|11586.52|0
1718184000000|2024-06-12 09:20:00|11592.93|11592.93|11593.97|11593.97|11593.97|11593.97|11592.37|11592.37|0
1718184300000|2024-06-12 09:25:00|11591.97|11591.97|11577.42|11577.42|11591.97|11591.97|11577.42|11577.42|0
1718184600000|2024-06-12 09:30:00|11575.41|11575.41|11573.41|11573.41|11579.79|11579.79|11573.41|11573.41|0
1718184900000|2024-06-12 09:35:00|11571.58|11571.58|11566.37|11566.37|11571.58|11571.58|11565.43|11565.43|0
1718185200000|2024-06-12 09:40:00|11564.54|11564.54|11551.55|11551.55|11564.54|11564.54|11551.55|11551.55|0
1718185500000|2024-06-12 09:45:00|11554.56|11554.56|11544.94|11544.94|11556.39|11556.39|11544.94|11544.94|0
1718185800000|2024-06-12 09:50:00|11540.92|11540.92|11544.14|11544.14|11544.14|11544.14|11538.47|11538.47|0
1718186100000|2024-06-12 09:55:00|11543.89|11543.89|11545.6|11545.6|11546.6|11546.6|11539.76|11539.76|0
1718186400000|2024-06-12 10:00:00|11545.47|11545.47|11552.06|11552.06|11552.06|11552.06|11545.47|11545.47|0
1718186700000|2024-06-12 10:05:00|11553.89|11553.89|11558.38|11558.38|11558.38|11558.38|11553.07|11553.07|0
1718187000000|2024-06-12 10:10:00|11559.38|11559.38|11554.42|11554.42|11562.59|11562.59|11554.42|11554.42|0
1718187300000|2024-06-12 10:15:00|11554.54|11554.54|11558.03|11558.03|11559.67|11559.67|11553.36|11553.36|0
1718187600000|2024-06-12 10:20:00|11558.66|11558.66|11562.24|11562.24|11562.24|11562.24|11555.83|11555.83|0
1718187900000|2024-06-12 10:25:00|11561.93|11561.93|11573.55|11573.55|11578.38|11578.38|11561.93|11561.93|0
1718188200000|2024-06-12 10:30:00|11569.54|11569.54|11562.99|11562.99|11569.95|11569.95|11562.99|11562.99|0
1718188500000|2024-06-12 10:35:00|11566|11566|11552.73|11552.73|11566|11566|11552.73|11552.73|0
1718188800000|2024-06-12 10:40:00|11552.48|11552.48|11541.49|11541.49|11554.31|11554.31|11541.49|11541.49|0
1718189100000|2024-06-12 10:45:00|11543.32|11543.32|11546.05|11546.05|11546.05|11546.05|11536.49|11536.49|0
1718189400000|2024-06-12 10:50:00|11545.05|11545.05|11544.76|11544.76|11545.05|11545.05|11537.21|11537.21|0
1718189700000|2024-06-12 10:55:00|11545.39|11545.39|11549.65|11549.65|11550.65|11550.65|11543.44|11543.44|0
1718190000000|2024-06-12 11:00:00|11549.96|11549.96|11546.96|11546.96|11551.79|11551.79|11546.96|11546.96|0
1718190300000|2024-06-12 11:05:00|11547.96|11547.96|11541.36|11541.36|11547.96|11547.96|11540.35|11540.35|0
1718190600000|2024-06-12 11:10:00|11543.36|11543.36|11547.36|11547.36|11549.36|11549.36|11543.36|11543.36|0
1718190900000|2024-06-12 11:15:00|11546.35|11546.35|11545.31|11545.31|11546.35|11546.35|11543.88|11543.88|0
1718191200000|2024-06-12 11:20:00|11544.94|11544.94|11543.79|11543.79|11550.66|11550.66|11536.37|11536.37|0
1718191500000|2024-06-12 11:25:00|11547.45|11547.45|11536.02|11536.02|11552.22|11552.22|11535.02|11535.02|0
1718191800000|2024-06-12 11:30:00|11537.84|11537.84|11536.35|11536.35|11541.36|11541.36|11536.35|11536.35|0
1718192100000|2024-06-12 11:35:00|11538.17|11538.17|11537.69|11537.69|11540.88|11540.88|11536.87|11536.87|0
1718192400000|2024-06-12 11:40:00|11536.69|11536.69|11529.34|11529.34|11536.82|11536.82|11527.65|11527.65|0
1718192700000|2024-06-12 11:45:00|11531.17|11531.17|11514.35|11514.35|11533.47|11533.47|11514.35|11514.35|0
1718193000000|2024-06-12 11:50:00|11513.34|11513.34|11509.93|11509.93|11513.34|11513.34|11502.1|11502.1|0
1718193300000|2024-06-12 11:55:00|11511.94|11511.94|11506.91|11506.91|11511.94|11511.94|11506.91|11506.91|0
1718193600000|2024-06-12 12:00:00|11508.73|11508.73|11515.27|11515.27|11516.4|11516.4|11508.73|11508.73|0
1718193900000|2024-06-12 12:05:00|11511.62|11511.62|11503.42|11503.42|11511.62|11511.62|11496.25|11496.25|0
1718194200000|2024-06-12 12:10:00|11505.24|11505.24|11511.52|11511.52|11511.52|11511.52|11504.05|11504.05|0
1718194500000|2024-06-12 12:15:00|11512.52|11512.52|11524.74|11524.74|11524.87|11524.87|11512.52|11512.52|0
1718194800000|2024-06-12 12:20:00|11524.62|11524.62|11519.21|11519.21|11528.01|11528.01|11519.05|11519.05|0
1718195100000|2024-06-12 12:25:00|11518.89|11518.89|11514.13|11514.13|11524.87|11524.87|11510.23|11510.23|0
1718195400000|2024-06-12 12:30:00|11518.2|11518.2|11528.79|11528.79|11564.86|11564.86|11518.2|11518.2|0
1718195700000|2024-06-12 12:35:00|11521.48|11521.48|11524.33|11524.33|11534.76|11534.76|11516.35|11516.35|0
1718196000000|2024-06-12 12:40:00|11522.32|11522.32|11522.54|11522.54|11535.82|11535.82|11519.31|11519.31|0
1718196300000|2024-06-12 12:45:00|11526.51|11526.51|11540.56|11540.56|11540.87|11540.87|11526.51|11526.51|0
1718196600000|2024-06-12 12:50:00|11538.55|11538.55|11555.56|11555.56|11555.56|11555.56|11538.24|11538.24|0
1718196900000|2024-06-12 12:55:00|11553.73|11553.73|11558.94|11558.94|11559.94|11559.94|11553.73|11553.73|0
1718197200000|2024-06-12 13:00:00|11559.25|11559.25|11554.5|11554.5|11564.58|11564.58|11550.49|11550.49|0
1718197500000|2024-06-12 13:05:00|11555.51|11555.51|11571.47|11571.47|11571.47|11571.47|11555.51|11555.51|0
1718197800000|2024-06-12 13:10:00|11572.47|11572.47|11556.18|11556.18|11580.74|11580.74|11556.12|11556.12|0
1718198100000|2024-06-12 13:15:00|11557.18|11557.18|11546.62|11546.62|11557.18|11557.18|11544.62|11544.62|0
1718198400000|2024-06-12 13:20:00|11545.62|11545.62|11550.56|11550.56|11552.56|11552.56|11543.76|11543.76|0
1718198700000|2024-06-12 13:25:00|11552.39|11552.39|11553.59|11553.59|11553.59|11553.59|11546.8|11546.8|0
1718199000000|2024-06-12 13:30:00|11554.59|11554.59|11562.98|11562.98|11571.64|11571.64|11549.19|11549.19|0
1718199300000|2024-06-12 13:35:00|11560.97|11560.97|11561.73|11561.73|11562.73|11562.73|11546.09|11546.09|0
1718199600000|2024-06-12 13:40:00|11558.07|11558.07|11573.09|11573.09|11577.42|11577.42|11558.07|11558.07|0
1718199900000|2024-06-12 13:45:00|11571.27|11571.27|11575.66|11575.66|11584.2|11584.2|11568.44|11568.44|0
1718200200000|2024-06-12 13:50:00|11577.49|11577.49|11582.31|11582.31|11590.9|11590.9|11573.83|11573.83|0
1718200500000|2024-06-12 13:55:00|11583.31|11583.31|11580.6|11580.6|11593.37|11593.37|11578.78|11578.78|0
1718200800000|2024-06-12 14:00:00|11580.29|11580.29|11562.45|11562.45|11580.29|11580.29|11559.82|11559.82|0
1718201100000|2024-06-12 14:05:00|11560.62|11560.62|11568.49|11568.49|11568.49|11568.49|11555.63|11555.63|0
1718201400000|2024-06-12 14:10:00|11568.61|11568.61|11572.85|11572.85|11579.05|11579.05|11566.61|11566.61|0
1718201700000|2024-06-12 14:15:00|11574.86|11574.86|11569.81|11569.81|11579.69|11579.69|11563.48|11563.48|0
1718202000000|2024-06-12 14:20:00|11569.49|11569.49|11581.07|11581.07|11582.07|11582.07|11562.02|11562.02|0
1718202300000|2024-06-12 14:25:00|11579.24|11579.24|11586.11|11586.11|11590.76|11590.76|11578.92|11578.92|0
1718202600000|2024-06-12 14:30:00|11586.42|11586.42|11595.86|11595.86|11597.68|11597.68|11585.34|11585.34|0
1718202900000|2024-06-12 14:35:00|11595.73|11595.73|11599.17|11599.17|11602.31|11602.31|11594.1|11594.1|0
1718203200000|2024-06-12 14:40:00|11600.17|11600.17|11590.87|11590.87|11602|11602|11587.22|11587.22|0
1718203500000|2024-06-12 14:45:00|11589.05|11589.05|11581.66|11581.66|11600.91|11600.91|11581.66|11581.66|0
1718203800000|2024-06-12 14:50:00|11583.48|11583.48|11587.11|11587.11|11587.11|11587.11|11576.74|11576.74|0
1718204100000|2024-06-12 14:55:00|11590.76|11590.76|11578.96|11578.96|11592.49|11592.49|11578.96|11578.96|0
1718204400000|2024-06-12 15:00:00|11578.71|11578.71|11586.04|11586.04|11589.05|11589.05|11576.57|11576.57|0
1718204700000|2024-06-12 15:05:00|11584.21|11584.21|11584.65|11584.65|11587.04|11587.04|11581.63|11581.63|0
1718205000000|2024-06-12 15:10:00|11584.95|11584.95|11576.35|11576.35|11584.95|11584.95|11572.95|11572.95|0
1718205300000|2024-06-12 15:15:00|11576.15|11576.15|11582.66|11582.66|11586.31|11586.31|11575.01|11575.01|0
1718205600000|2024-06-12 15:20:00|11584.48|11584.48|11584.14|11584.14|11584.61|11584.61|11578.39|11578.39|0
1718205900000|2024-06-12 15:25:00|11582.31|11582.31|11596.42|11596.42|11596.42|11596.42|11578.33|11578.33|0
1718262900000|2024-06-13 07:15:00|11615.72|11615.72|11599.56|11599.56|11620.11|11620.11|11599.56|11599.56|0
1718263200000|2024-06-13 07:20:00|11599.19|11599.19|11598.32|11598.32|11599.19|11599.19|11589.4|11589.4|0
1718263500000|2024-06-13 07:25:00|11600.15|11600.15|11608.19|11608.19|11614.16|11614.16|11600.15|11600.15|0
1718263800000|2024-06-13 07:30:00|11608.5|11608.5|11609.72|11609.72|11612.73|11612.73|11606.8|11606.8|0
1718264100000|2024-06-13 07:35:00|11611.55|11611.55|11584.36|11584.36|11611.55|11611.55|11582.22|11582.22|0
1718264400000|2024-06-13 07:40:00|11584.68|11584.68|11597.3|11597.3|11597.3|11597.3|11584.68|11584.68|0
1718264700000|2024-06-13 07:45:00|11599.12|11599.12|11603.15|11603.15|11607.62|11607.62|11599.12|11599.12|0
1718265000000|2024-06-13 07:50:00|11603.78|11603.78|11602.76|11602.76|11608.74|11608.74|11602.76|11602.76|0
1718265300000|2024-06-13 07:55:00|11601.76|11601.76|11599.37|11599.37|11602.07|11602.07|11599.06|11599.06|0
1718265600000|2024-06-13 08:00:00|11598.37|11598.37|11589.63|11589.63|11599.37|11599.37|11589.63|11589.63|0
1718265900000|2024-06-13 08:05:00|11591.63|11591.63|11575.95|11575.95|11591.63|11591.63|11575.95|11575.95|0
1718266200000|2024-06-13 08:10:00|11575.63|11575.63|11562.55|11562.55|11575.63|11575.63|11562.55|11562.55|0
1718266500000|2024-06-13 08:15:00|11564.38|11564.38|11567.66|11567.66|11567.97|11567.97|11549.73|11549.73|0
1718266800000|2024-06-13 08:20:00|11569.48|11569.48|11572.48|11572.48|11575.57|11575.57|11569.48|11569.48|0
1718267100000|2024-06-13 08:25:00|11571.48|11571.48|11562.43|11562.43|11571.48|11571.48|11560.56|11560.56|0
1718267400000|2024-06-13 08:30:00|11559.42|11559.42|11561.26|11561.26|11564.28|11564.28|11554.97|11554.97|0
1718267700000|2024-06-13 08:35:00|11562.26|11562.26|11565.87|11565.87|11569.43|11569.43|11560.96|11560.96|0
1718268000000|2024-06-13 08:40:00|11562.87|11562.87|11556.07|11556.07|11562.87|11562.87|11549.09|11549.09|0
1718268300000|2024-06-13 08:45:00|11555.74|11555.74|11561.55|11561.55|11562.55|11562.55|11550.12|11550.12|0
1718268600000|2024-06-13 08:50:00|11560.95|11560.95|11564.47|11564.47|11564.47|11564.47|11560.95|11560.95|0
1718268900000|2024-06-13 08:55:00|11566.47|11566.47|11568.79|11568.79|11573.25|11573.25|11566.47|11566.47|0
1718269200000|2024-06-13 09:00:00|11569.11|11569.11|11577.11|11577.11|11577.11|11577.11|11569.11|11569.11|0
1718269500000|2024-06-13 09:05:00|11577.43|11577.43|11576.98|11576.98|11582.58|11582.58|11575.98|11575.98|0
1718269800000|2024-06-13 09:10:00|11577.98|11577.98|11588.53|11588.53|11588.53|11588.53|11577.13|11577.13|0
1718270100000|2024-06-13 09:15:00|11585.53|11585.53|11586.16|11586.16|11590.17|11590.17|11581.2|11581.2|0
1718270400000|2024-06-13 09:20:00|11584.33|11584.33|11573.49|11573.49|11584.33|11584.33|11572.49|11572.49|0
1718270700000|2024-06-13 09:25:00|11573.19|11573.19|11570.13|11570.13|11576.57|11576.57|11570.13|11570.13|0
1718271000000|2024-06-13 09:30:00|11570.45|11570.45|11566.22|11566.22|11570.45|11570.45|11566.18|11566.18|0
1718271300000|2024-06-13 09:35:00|11564.21|11564.21|11563.36|11563.36|11566.71|11566.71|11563.18|11563.18|0
1718271600000|2024-06-13 09:40:00|11561.35|11561.35|11556.95|11556.95|11566.37|11566.37|11555.95|11555.95|0
1718271900000|2024-06-13 09:45:00|11555.12|11555.12|11555.64|11555.64|11559.96|11559.96|11551.76|11551.76|0
1718272200000|2024-06-13 09:50:00|11553.64|11553.64|11554.87|11554.87|11555.33|11555.33|11547.18|11547.18|0
1718272500000|2024-06-13 09:55:00|11555.87|11555.87|11558.89|11558.89|11564.27|11564.27|11555.87|11555.87|0
1718272800000|2024-06-13 10:00:00|11559.89|11559.89|11563.42|11563.42|11563.42|11563.42|11557.9|11557.9|0
1718273100000|2024-06-13 10:05:00|11565.25|11565.25|11566.43|11566.43|11567.07|11567.07|11564.43|11564.43|0
1718273400000|2024-06-13 10:10:00|11564.43|11564.43|11560.42|11560.42|11564.43|11564.43|11559.03|11559.03|0
1718273700000|2024-06-13 10:15:00|11562.42|11562.42|11555|11555|11566.07|11566.07|11553.68|11553.68|0
1718274000000|2024-06-13 10:20:00|11554.75|11554.75|11558.97|11558.97|11558.97|11558.97|11554.57|11554.57|0
1718274300000|2024-06-13 10:25:00|11559.13|11559.13|11560.56|11560.56|11562.25|11562.25|11559.13|11559.13|0
1718274600000|2024-06-13 10:30:00|11560.87|11560.87|11554.99|11554.99|11560.87|11560.87|11554.99|11554.99|0
1718274900000|2024-06-13 10:35:00|11550.98|11550.98|11550.34|11550.34|11555.98|11555.98|11549.33|11549.33|0
1718275200000|2024-06-13 10:40:00|11550.83|11550.83|11549.32|11549.32|11554.48|11554.48|11549.32|11549.32|0
1718275500000|2024-06-13 10:45:00|11548.32|11548.32|11551.09|11551.09|11555.16|11555.16|11548.32|11548.32|0
1718275800000|2024-06-13 10:50:00|11548.09|11548.09|11539.61|11539.61|11548.09|11548.09|11534.79|11534.79|0
1718276100000|2024-06-13 10:55:00|11539.91|11539.91|11539.42|11539.42|11541.74|11541.74|11538.91|11538.91|0
1718276400000|2024-06-13 11:00:00|11540.42|11540.42|11535.31|11535.31|11541.43|11541.43|11535.31|11535.31|0
1718276700000|2024-06-13 11:05:00|11531.3|11531.3|11532.88|11532.88|11533.2|11533.2|11529.69|11529.69|0
1718277000000|2024-06-13 11:10:00|11532.63|11532.63|11544.32|11544.32|11544.32|11544.32|11530.63|11530.63|0
1718277300000|2024-06-13 11:15:00|11545.32|11545.32|11551.79|11551.79|11551.79|11551.79|11545.32|11545.32|0
1718277600000|2024-06-13 11:20:00|11551.54|11551.54|11545.7|11545.7|11551.54|11551.54|11544.7|11544.7|0
1718277900000|2024-06-13 11:25:00|11547.71|11547.71|11564.46|11564.46|11565.46|11565.46|11547.71|11547.71|0
1718278200000|2024-06-13 11:30:00|11565.46|11565.46|11562.08|11562.08|11569.93|11569.93|11560.08|11560.08|0
1718278500000|2024-06-13 11:35:00|11561.08|11561.08|11565.72|11565.72|11565.72|11565.72|11560.08|11560.08|0
1718278800000|2024-06-13 11:40:00|11565.6|11565.6|11563.79|11563.79|11565.6|11565.6|11562.78|11562.78|0
1718279100000|2024-06-13 11:45:00|11564.28|11564.28|11579.44|11579.44|11581.44|11581.44|11564.28|11564.28|0
1718279400000|2024-06-13 11:50:00|11578.43|11578.43|11579.57|11579.57|11583.09|11583.09|11578.43|11578.43|0
1718279700000|2024-06-13 11:55:00|11579.82|11579.82|11580.67|11580.67|11581.36|11581.36|11569.48|11569.48|0
1718280000000|2024-06-13 12:00:00|11585.69|11585.69|11599.61|11599.61|11604.45|11604.45|11585.69|11585.69|0
1718280300000|2024-06-13 12:05:00|11598.61|11598.61|11598.74|11598.74|11599.05|11599.05|11593.41|11593.41|0
1718280600000|2024-06-13 12:10:00|11601.74|11601.74|11599.5|11599.5|11602.43|11602.43|11597.1|11597.1|0
1718280900000|2024-06-13 12:15:00|11599.38|11599.38|11594.57|11594.57|11600.38|11600.38|11594.57|11594.57|0
1718281200000|2024-06-13 12:20:00|11594.26|11594.26|11597.51|11597.51|11597.51|11597.51|11591.94|11591.94|0
1718281500000|2024-06-13 12:25:00|11598.77|11598.77|11596.56|11596.56|11598.77|11598.77|11596.56|11596.56|0
1718281800000|2024-06-13 12:30:00|11596.24|11596.24|11594.76|11594.76|11607.35|11607.35|11586.48|11586.48|0
1718282100000|2024-06-13 12:35:00|11593.75|11593.75|11594.06|11594.06|11600.91|11600.91|11593.43|11593.43|0
1718282400000|2024-06-13 12:40:00|11594.16|11594.16|11600.35|11600.35|11601.05|11601.05|11593.15|11593.15|0
1718282700000|2024-06-13 12:45:00|11603.36|11603.36|11595.62|11595.62|11603.36|11603.36|11595.62|11595.62|0
1718283000000|2024-06-13 12:50:00|11597.63|11597.63|11617.69|11617.69|11623.64|11623.64|11597.63|11597.63|0
1718283300000|2024-06-13 12:55:00|11618.69|11618.69|11590.13|11590.13|11620.51|11620.51|11590.13|11590.13|0
1718283600000|2024-06-13 13:00:00|11590.03|11590.03|11577.08|11577.08|11592.22|11592.22|11577.08|11577.08|0
1718283900000|2024-06-13 13:05:00|11576.95|11576.95|11562.51|11562.51|11576.95|11576.95|11562.29|11562.29|0
1718284200000|2024-06-13 13:10:00|11562.82|11562.82|11569.17|11569.17|11570.17|11570.17|11560.82|11560.82|0
1718284500000|2024-06-13 13:15:00|11569.07|11569.07|11571.57|11571.57|11576.15|11576.15|11568.77|11568.77|0
1718284800000|2024-06-13 13:20:00|11568.56|11568.56|11580.25|11580.25|11580.85|11580.85|11568.56|11568.56|0
1718285100000|2024-06-13 13:25:00|11573.59|11573.59|11571.85|11571.85|11578.32|11578.32|11569.52|11569.52|0
1718285400000|2024-06-13 13:30:00|11572.48|11572.48|11569.39|11569.39|11573.93|11573.93|11565.96|11565.96|0
1718285700000|2024-06-13 13:35:00|11569.7|11569.7|11557.67|11557.67|11569.7|11569.7|11545.79|11545.79|0
1718286000000|2024-06-13 13:40:00|11559.5|11559.5|11546.19|11546.19|11559.5|11559.5|11545.21|11545.21|0
1718286300000|2024-06-13 13:45:00|11542.55|11542.55|11540.83|11540.83|11548.34|11548.34|11540.83|11540.83|0
1718286600000|2024-06-13 13:50:00|11540.71|11540.71|11534.87|11534.87|11543.18|11543.18|11531.34|11531.34|0
1718286900000|2024-06-13 13:55:00|11533.05|11533.05|11528.55|11528.55|11537.25|11537.25|11523.6|11523.6|0
1718287200000|2024-06-13 14:00:00|11531.56|11531.56|11516.07|11516.07|11535.41|11535.41|11516.07|11516.07|0
1718287500000|2024-06-13 14:05:00|11515.76|11515.76|11523.5|11523.5|11525.57|11525.57|11515.4|11515.4|0
1718287800000|2024-06-13 14:10:00|11521.67|11521.67|11517.57|11517.57|11523.05|11523.05|11513.06|11513.06|0
1718288100000|2024-06-13 14:15:00|11516.57|11516.57|11517.23|11517.23|11522.94|11522.94|11513.74|11513.74|0
1718288400000|2024-06-13 14:20:00|11517.13|11517.13|11505.89|11505.89|11517.13|11517.13|11505.89|11505.89|0
1718288700000|2024-06-13 14:25:00|11507.71|11507.71|11505.53|11505.53|11510.98|11510.98|11499|11499|0
1718289000000|2024-06-13 14:30:00|11506.54|11506.54|11510.3|11510.3|11512.63|11512.63|11506.28|11506.28|0
1718289300000|2024-06-13 14:35:00|11510.13|11510.13|11532.91|11532.91|11537.15|11537.15|11509.94|11509.94|0
1718289600000|2024-06-13 14:40:00|11532.61|11532.61|11526.94|11526.94|11533.43|11533.43|11521.46|11521.46|0
1718289900000|2024-06-13 14:45:00|11528.94|11528.94|11520.43|11520.43|11531.65|11531.65|11517.05|11517.05|0
1718290200000|2024-06-13 14:50:00|11521.43|11521.43|11527.14|11527.14|11529.77|11529.77|11521.43|11521.43|0
1718290500000|2024-06-13 14:55:00|11525.31|11525.31|11524.09|11524.09|11525.31|11525.31|11517.52|11517.52|0
1718290800000|2024-06-13 15:00:00|11525.1|11525.1|11514.11|11514.11|11525.1|11525.1|11512.11|11512.11|0
1718291100000|2024-06-13 15:05:00|11514.28|11514.28|11515.16|11515.16|11519.29|11519.29|11513.84|11513.84|0
1718291400000|2024-06-13 15:10:00|11514.86|11514.86|11506.34|11506.34|11519.6|11519.6|11506.34|11506.34|0
1718291700000|2024-06-13 15:15:00|11508.66|11508.66|11500.32|11500.32|11508.83|11508.83|11497.48|11497.48|0
1718292000000|2024-06-13 15:20:00|11498.49|11498.49|11508.99|11508.99|11508.99|11508.99|11498.31|11498.31|0
1718292300000|2024-06-13 15:25:00|11509.99|11509.99|11507.87|11507.87|11516.04|11516.04|11504.22|11504.22|0
1718349300000|2024-06-14 07:15:00|11445.83|11445.83|11425.7|11425.7|11457.44|11457.44|11416.11|11416.11|0
1718349600000|2024-06-14 07:20:00|11423.7|11423.7|11433.11|11433.11|11436.62|11436.62|11423.7|11423.7|0
1718349900000|2024-06-14 07:25:00|11433.74|11433.74|11451.05|11451.05|11459.07|11459.07|11426.81|11426.81|0
1718350200000|2024-06-14 07:30:00|11449.04|11449.04|11458.94|11458.94|11458.94|11458.94|11445.36|11445.36|0
1718350500000|2024-06-14 07:35:00|11456.93|11456.93|11469.77|11469.77|11470.77|11470.77|11456.24|11456.24|0
1718350800000|2024-06-14 07:40:00|11471.77|11471.77|11463.3|11463.3|11477.79|11477.79|11461.67|11461.67|0
1718351100000|2024-06-14 07:45:00|11462.3|11462.3|11432.27|11432.27|11463.3|11463.3|11432.27|11432.27|0
1718351400000|2024-06-14 07:50:00|11434.09|11434.09|11444.09|11444.09|11448.54|11448.54|11434.09|11434.09|0
1718351700000|2024-06-14 07:55:00|11442.26|11442.26|11351.18|11351.18|11446.41|11446.41|11346.03|11346.03|0
1718352000000|2024-06-14 08:00:00|11349.36|11349.36|11320.12|11320.12|11356.08|11356.08|11310.54|11310.54|0
1718352300000|2024-06-14 08:05:00|11319.29|11319.29|11307.37|11307.37|11322.12|11322.12|11256.95|11256.95|0
1718352600000|2024-06-14 08:10:00|11308.38|11308.38|11294.62|11294.62|11321.12|11321.12|11280.34|11280.34|0
1718352900000|2024-06-14 08:15:00|11298.28|11298.28|11317.82|11317.82|11338.61|11338.61|11298.28|11298.28|0
1718353200000|2024-06-14 08:20:00|11318.83|11318.83|11266.86|11266.86|11318.83|11318.83|11266.86|11266.86|0
1718353500000|2024-06-14 08:25:00|11266.37|11266.37|11258.4|11258.4|11271.16|11271.16|11254.96|11254.96|0
1718353800000|2024-06-14 08:30:00|11259.41|11259.41|11254.95|11254.95|11262.57|11262.57|11253.54|11253.54|0
1718354100000|2024-06-14 08:35:00|11256.95|11256.95|11234.34|11234.34|11270.32|11270.32|11234.34|11234.34|0
1718354400000|2024-06-14 08:40:00|11232.51|11232.51|11252.91|11252.91|11254.09|11254.09|11229.19|11229.19|0
1718354700000|2024-06-14 08:45:00|11251.91|11251.91|11228.74|11228.74|11251.91|11251.91|11228.74|11228.74|0
1718355000000|2024-06-14 08:50:00|11227.8|11227.8|11211.25|11211.25|11227.8|11227.8|11197.39|11197.39|0
1718355300000|2024-06-14 08:55:00|11211.12|11211.12|11238.02|11238.02|11241.85|11241.85|11207.47|11207.47|0
1718355600000|2024-06-14 09:00:00|11242.03|11242.03|11266.45|11266.45|11271|11271|11242.03|11242.03|0
1718355900000|2024-06-14 09:05:00|11266.57|11266.57|11248.69|11248.69|11266.85|11266.85|11248.69|11248.69|0
1718356200000|2024-06-14 09:10:00|11249.7|11249.7|11235.09|11235.09|11255.48|11255.48|11232.08|11232.08|0
1718356500000|2024-06-14 09:15:00|11232.26|11232.26|11255.76|11255.76|11255.76|11255.76|11220.42|11220.42|0
1718356800000|2024-06-14 09:20:00|11255.43|11255.43|11259.13|11259.13|11263.41|11263.41|11255.1|11255.1|0
1718357100000|2024-06-14 09:25:00|11259.82|11259.82|11241.09|11241.09|11260.45|11260.45|11241.09|11241.09|0
1718357400000|2024-06-14 09:30:00|11238.08|11238.08|11200.02|11200.02|11242.92|11242.92|11199.71|11199.71|0
1718357700000|2024-06-14 09:35:00|11204.03|11204.03|11224.18|11224.18|11231.25|11231.25|11202.02|11202.02|0
1718358000000|2024-06-14 09:40:00|11227.83|11227.83|11214.46|11214.46|11231.84|11231.84|11212.45|11212.45|0
1718358300000|2024-06-14 09:45:00|11215.09|11215.09|11219.52|11219.52|11229.78|11229.78|11211.08|11211.08|0
1718358600000|2024-06-14 09:50:00|11218.52|11218.52|11217.22|11217.22|11221.02|11221.02|11213.38|11213.38|0
1718358900000|2024-06-14 09:55:00|11218.22|11218.22|11203.66|11203.66|11224.19|11224.19|11203.66|11203.66|0
1718359200000|2024-06-14 10:00:00|11203.45|11203.45|11202.09|11202.09|11220.23|11220.23|11198.78|11198.78|0
1718359500000|2024-06-14 10:05:00|11205.74|11205.74|11216.87|11216.87|11227.42|11227.42|11203.1|11203.1|0
1718359800000|2024-06-14 10:10:00|11220.19|11220.19|11185.23|11185.23|11226.69|11226.69|11185.23|11185.23|0
1718360100000|2024-06-14 10:15:00|11184.98|11184.98|11153.07|11153.07|11184.98|11184.98|11153.07|11153.07|0
1718360400000|2024-06-14 10:20:00|11156.9|11156.9|11138.19|11138.19|11157.84|11157.84|11127.08|11127.08|0
1718360700000|2024-06-14 10:25:00|11136.87|11136.87|11132.62|11132.62|11136.87|11136.87|11115.26|11115.26|0
1718361000000|2024-06-14 10:30:00|11134.45|11134.45|11174.66|11174.66|11174.66|11174.66|11133.26|11133.26|0
1718361300000|2024-06-14 10:35:00|11174.98|11174.98|11177.58|11177.58|11179.4|11179.4|11171|11171|0
1718361600000|2024-06-14 10:40:00|11181.23|11181.23|11179.16|11179.16|11184.96|11184.96|11177.16|11177.16|0
1718361900000|2024-06-14 10:45:00|11180.17|11180.17|11177.18|11177.18|11181.48|11181.48|11170.9|11170.9|0
1718362200000|2024-06-14 10:50:00|11179|11179|11179.14|11179.14|11182.78|11182.78|11175.01|11175.01|0
1718362500000|2024-06-14 10:55:00|11176.13|11176.13|11160.99|11160.99|11176.13|11176.13|11152.5|11152.5|0
1718362800000|2024-06-14 11:00:00|11162.99|11162.99|11144.91|11144.91|11162.99|11162.99|11142.29|11142.29|0
1718363100000|2024-06-14 11:05:00|11140.07|11140.07|11143.13|11143.13|11150.37|11150.37|11139.95|11139.95|0
1718363400000|2024-06-14 11:10:00|11145.14|11145.14|11139.4|11139.4|11146.08|11146.08|11125.46|11125.46|0
1718363700000|2024-06-14 11:15:00|11136.07|11136.07|11109.96|11109.96|11136.07|11136.07|11109.96|11109.96|0
1718364000000|2024-06-14 11:20:00|11111.79|11111.79|11134.39|11134.39|11134.39|11134.39|11109.44|11109.44|0
1718364300000|2024-06-14 11:25:00|11136.82|11136.82|11150.43|11150.43|11150.43|11150.43|11136|11136|0
1718364600000|2024-06-14 11:30:00|11150.55|11150.55|11185.86|11185.86|11185.86|11185.86|11150.55|11150.55|0
1718364900000|2024-06-14 11:35:00|11189.51|11189.51|11189.72|11189.72|11203.38|11203.38|11189.2|11189.2|0
1718365200000|2024-06-14 11:40:00|11188.72|11188.72|11185.51|11185.51|11188.72|11188.72|11177.02|11177.02|0
1718365500000|2024-06-14 11:45:00|11187.33|11187.33|11200.83|11200.83|11202.78|11202.78|11185.63|11185.63|0
1718365800000|2024-06-14 11:50:00|11199.83|11199.83|11186.2|11186.2|11199.83|11199.83|11181.75|11181.75|0
1718366100000|2024-06-14 11:55:00|11187.2|11187.2|11166.29|11166.29|11190.85|11190.85|11157.77|11157.77|0
1718366400000|2024-06-14 12:00:00|11166.41|11166.41|11162.72|11162.72|11175.14|11175.14|11159.21|11159.21|0
1718366700000|2024-06-14 12:05:00|11162.1|11162.1|11163.08|11163.08|11164.26|11164.26|11153.79|11153.79|0
1718367000000|2024-06-14 12:10:00|11165.09|11165.09|11165.96|11165.96|11174.64|11174.64|11165.09|11165.09|0
1718367300000|2024-06-14 12:15:00|11165.33|11165.33|11181.03|11181.03|11181.03|11181.03|11163.51|11163.51|0
1718367600000|2024-06-14 12:20:00|11183.03|11183.03|11193.48|11193.48|11194.11|11194.11|11180.83|11180.83|0
1718367900000|2024-06-14 12:25:00|11192.48|11192.48|11215.37|11215.37|11215.37|11215.37|11192.48|11192.48|0
1718368200000|2024-06-14 12:30:00|11217.19|11217.19|11216.08|11216.08|11225.29|11225.29|11208.79|11208.79|0
1718368500000|2024-06-14 12:35:00|11216.33|11216.33|11234.91|11234.91|11237.48|11237.48|11212.16|11212.16|0
1718368800000|2024-06-14 12:40:00|11233.09|11233.09|11225.83|11225.83|11235.6|11235.6|11222.29|11222.29|0
1718369100000|2024-06-14 12:45:00|11228.84|11228.84|11212.82|11212.82|11238.75|11238.75|11212.82|11212.82|0
1718369400000|2024-06-14 12:50:00|11213.13|11213.13|11203.09|11203.09|11216.27|11216.27|11197.18|11197.18|0
1718369700000|2024-06-14 12:55:00|11202.46|11202.46|11217.99|11217.99|11222.52|11222.52|11202.46|11202.46|0
1718370000000|2024-06-14 13:00:00|11218.12|11218.12|11211.36|11211.36|11222.79|11222.79|11210.35|11210.35|0
1718370300000|2024-06-14 13:05:00|11215.19|11215.19|11218.74|11218.74|11219.97|11219.97|11207.03|11207.03|0
1718370600000|2024-06-14 13:10:00|11219.23|11219.23|11234.75|11234.75|11234.75|11234.75|11218.99|11218.99|0
1718370900000|2024-06-14 13:15:00|11235.75|11235.75|11238.3|11238.3|11245.18|11245.18|11232.18|11232.18|0
1718371200000|2024-06-14 13:20:00|11237.67|11237.67|11243.98|11243.98|11248.46|11248.46|11237.67|11237.67|0
1718371500000|2024-06-14 13:25:00|11245.81|11245.81|11243.21|11243.21|11251.65|11251.65|11233.7|11233.7|0
1718371800000|2024-06-14 13:30:00|11245.04|11245.04|11244.39|11244.39|11261.53|11261.53|11241.56|11241.56|0
1718372100000|2024-06-14 13:35:00|11244.71|11244.71|11253.25|11253.25|11253.25|11253.25|11232.36|11232.36|0
1718372400000|2024-06-14 13:40:00|11255.26|11255.26|11256.25|11256.25|11260.82|11260.82|11254.16|11254.16|0
1718372700000|2024-06-14 13:45:00|11258.26|11258.26|11243.25|11243.25|11258.26|11258.26|11243.25|11243.25|0
1718373000000|2024-06-14 13:50:00|11243|11243|11230.24|11230.24|11243|11243|11224.33|11224.33|0
1718373300000|2024-06-14 13:55:00|11229.42|11229.42|11214.03|11214.03|11229.42|11229.42|11210.84|11210.84|0
1718373600000|2024-06-14 14:00:00|11212.02|11212.02|11177.37|11177.37|11212.02|11212.02|11166.7|11166.7|0
1718373900000|2024-06-14 14:05:00|11177.49|11177.49|11176.07|11176.07|11191|11191|11175.1|11175.1|0
1718374200000|2024-06-14 14:10:00|11175.76|11175.76|11179.79|11179.79|11189.37|11189.37|11173.76|11173.76|0
1718374500000|2024-06-14 14:15:00|11180.79|11180.79|11186.04|11186.04|11191.71|11191.71|11178.96|11178.96|0
1718374800000|2024-06-14 14:20:00|11185.67|11185.67|11184.51|11184.51|11188.88|11188.88|11176.55|11176.55|0
1718375100000|2024-06-14 14:25:00|11183.51|11183.51|11178.32|11178.32|11183.51|11183.51|11171.41|11171.41|0
1718375400000|2024-06-14 14:30:00|11182.27|11182.27|11166.39|11166.39|11189.58|11189.58|11158.89|11158.89|0
1718375700000|2024-06-14 14:35:00|11166.08|11166.08|11158.08|11158.08|11166.08|11166.08|11152.03|11152.03|0
1718376000000|2024-06-14 14:40:00|11159.08|11159.08|11166.31|11166.31|11170.14|11170.14|11158.77|11158.77|0
1718376300000|2024-06-14 14:45:00|11168.31|11168.31|11175.64|11175.64|11176.96|11176.96|11161.36|11161.36|0
1718376600000|2024-06-14 14:50:00|11175.32|11175.32|11179.83|11179.83|11183.97|11183.97|11174.62|11174.62|0
1718376900000|2024-06-14 14:55:00|11182.66|11182.66|11187.65|11187.65|11187.65|11187.65|11182.43|11182.43|0
1718377200000|2024-06-14 15:00:00|11187.96|11187.96|11198.17|11198.17|11203.82|11203.82|11187.96|11187.96|0
1718377500000|2024-06-14 15:05:00|11197.16|11197.16|11188.82|11188.82|11201.45|11201.45|11187|11187|0
1718377800000|2024-06-14 15:10:00|11190.51|11190.51|11192.5|11192.5|11198.57|11198.57|11190.2|11190.2|0
1718378100000|2024-06-14 15:15:00|11192.75|11192.75|11191.47|11191.47|11192.75|11192.75|11180.81|11180.81|0
1718378400000|2024-06-14 15:20:00|11192.47|11192.47|11199.02|11199.02|11199.02|11199.02|11185.79|11185.79|0
1718378700000|2024-06-14 15:25:00|11199.39|11199.39|11218.03|11218.03|11218.03|11218.03|11197.76|11197.76|0
1718608500000|2024-06-17 07:15:00|11254|11254|11264.45|11264.45|11267.5|11267.5|11252|11252|0
1718608800000|2024-06-17 07:20:00|11266.28|11266.28|11284.55|11284.55|11288.7|11288.7|11266.28|11266.28|0
1718609100000|2024-06-17 07:25:00|11287.56|11287.56|11314.47|11314.47|11319.48|11319.48|11283.86|11283.86|0
1718609400000|2024-06-17 07:30:00|11313.47|11313.47|11324.38|11324.38|11328.31|11328.31|11312.48|11312.48|0
1718609700000|2024-06-17 07:35:00|11325.38|11325.38|11327.88|11327.88|11337.34|11337.34|11324.06|11324.06|0
1718610000000|2024-06-17 07:40:00|11326.67|11326.67|11304.04|11304.04|11326.67|11326.67|11304.04|11304.04|0
1718610300000|2024-06-17 07:45:00|11303.67|11303.67|11299.06|11299.06|11304.03|11304.03|11296.95|11296.95|0
1718610600000|2024-06-17 07:50:00|11299.69|11299.69|11278.98|11278.98|11299.69|11299.69|11278.98|11278.98|0
1718610900000|2024-06-17 07:55:00|11278.66|11278.66|11282.25|11282.25|11285.39|11285.39|11273.7|11273.7|0
1718611200000|2024-06-17 08:00:00|11283.25|11283.25|11275.4|11275.4|11283.25|11283.25|11274.48|11274.48|0
1718611500000|2024-06-17 08:05:00|11274.4|11274.4|11284.79|11284.79|11285.49|11285.49|11266.37|11266.37|0
1718611800000|2024-06-17 08:10:00|11285.11|11285.11|11282.92|11282.92|11293.64|11293.64|11281.41|11281.41|0
1718612100000|2024-06-17 08:15:00|11282.62|11282.62|11276.94|11276.94|11282.62|11282.62|11268.22|11268.22|0
1718612400000|2024-06-17 08:20:00|11276.82|11276.82|11254.99|11254.99|11276.82|11276.82|11252.98|11252.98|0
1718612700000|2024-06-17 08:25:00|11255.99|11255.99|11254.57|11254.57|11263.09|11263.09|11253.61|11253.61|0
1718613000000|2024-06-17 08:30:00|11252.75|11252.75|11251.98|11251.98|11259.51|11259.51|11248.67|11248.67|0
1718613300000|2024-06-17 08:35:00|11253.98|11253.98|11248.34|11248.34|11267.74|11267.74|11248.34|11248.34|0
1718613600000|2024-06-17 08:40:00|11248.03|11248.03|11234.31|11234.31|11248.03|11248.03|11232.48|11232.48|0
1718613900000|2024-06-17 08:45:00|11236.95|11236.95|11231.55|11231.55|11239.21|11239.21|11230.41|11230.41|0
1718614200000|2024-06-17 08:50:00|11233.55|11233.55|11236.3|11236.3|11237.14|11237.14|11228.57|11228.57|0
1718614500000|2024-06-17 08:55:00|11234.48|11234.48|11239.03|11239.03|11239.03|11239.03|11231.09|11231.09|0
1718614800000|2024-06-17 09:00:00|11238.03|11238.03|11247.12|11247.12|11247.12|11247.12|11238.03|11238.03|0
1718615100000|2024-06-17 09:05:00|11247.36|11247.36|11259.01|11259.01|11260.84|11260.84|11247.24|11247.24|0
1718615400000|2024-06-17 09:10:00|11261.01|11261.01|11270.4|11270.4|11276.38|11276.38|11261.01|11261.01|0
1718615700000|2024-06-17 09:15:00|11269.77|11269.77|11262.57|11262.57|11269.77|11269.77|11258.62|11258.62|0
1718616000000|2024-06-17 09:20:00|11261.94|11261.94|11252.61|11252.61|11262.07|11262.07|11250.61|11250.61|0
1718616300000|2024-06-17 09:25:00|11252.3|11252.3|11256.81|11256.81|11258.76|11258.76|11252.3|11252.3|0
1718616600000|2024-06-17 09:30:00|11258.82|11258.82|11262.18|11262.18|11267.34|11267.34|11258.82|11258.82|0
1718616900000|2024-06-17 09:35:00|11262.08|11262.08|11250.2|11250.2|11262.08|11262.08|11250.2|11250.2|0
1718617200000|2024-06-17 09:40:00|11249.25|11249.25|11239.08|11239.08|11249.64|11249.64|11238.47|11238.47|0
1718617500000|2024-06-17 09:45:00|11240.02|11240.02|11242.64|11242.64|11244.83|11244.83|11239.81|11239.81|0
1718617800000|2024-06-17 09:50:00|11244.64|11244.64|11252.67|11252.67|11257.19|11257.19|11244.64|11244.64|0
1718618100000|2024-06-17 09:55:00|11253.67|11253.67|11251.02|11251.02|11255.22|11255.22|11249.68|11249.68|0
1718618400000|2024-06-17 10:00:00|11250.71|11250.71|11241.84|11241.84|11250.71|11250.71|11239.56|11239.56|0
1718618700000|2024-06-17 10:05:00|11236.24|11236.24|11224.28|11224.28|11238.06|11238.06|11222.6|11222.6|0
1718619000000|2024-06-17 10:10:00|11223.97|11223.97|11209.24|11209.24|11223.97|11223.97|11207.47|11207.47|0
1718619300000|2024-06-17 10:15:00|11208.34|11208.34|11192.21|11192.21|11208.64|11208.64|11192.21|11192.21|0
1718619600000|2024-06-17 10:20:00|11192.05|11192.05|11195.97|11195.97|11196.98|11196.98|11189.66|11189.66|0
1718619900000|2024-06-17 10:25:00|11197.98|11197.98|11204.88|11204.88|11204.88|11204.88|11194.97|11194.97|0
1718620200000|2024-06-17 10:30:00|11205.19|11205.19|11208.96|11208.96|11212.66|11212.66|11205.19|11205.19|0
1718620500000|2024-06-17 10:35:00|11211.97|11211.97|11215.26|11215.26|11218.67|11218.67|11211.25|11211.25|0
1718620800000|2024-06-17 10:40:00|11216.9|11216.9|11225.57|11225.57|11229.45|11229.45|11216.9|11216.9|0
1718621100000|2024-06-17 10:45:00|11221.56|11221.56|11227.57|11227.57|11227.57|11227.57|11221.56|11221.56|0
1718621400000|2024-06-17 10:50:00|11228.57|11228.57|11225.43|11225.43|11228.57|11228.57|11224.6|11224.6|0
1718621700000|2024-06-17 10:55:00|11222.42|11222.42|11226.02|11226.02|11227.27|11227.27|11221.16|11221.16|0
1718622000000|2024-06-17 11:00:00|11227.84|11227.84|11236.25|11236.25|11249.02|11249.02|11227.84|11227.84|0
1718622300000|2024-06-17 11:05:00|11236.12|11236.12|11236.99|11236.99|11241.9|11241.9|11233.17|11233.17|0
1718622600000|2024-06-17 11:10:00|11236.67|11236.67|11232.66|11232.66|11236.67|11236.67|11227.65|11227.65|0
1718622900000|2024-06-17 11:15:00|11233.67|11233.67|11235.99|11235.99|11237.81|11237.81|11233.67|11233.67|0
1718623200000|2024-06-17 11:20:00|11234.16|11234.16|11234.92|11234.92|11236.67|11236.67|11230.15|11230.15|0
1718623500000|2024-06-17 11:25:00|11235.23|11235.23|11237.44|11237.44|11238.44|11238.44|11234.92|11234.92|0
1718623800000|2024-06-17 11:30:00|11235.8|11235.8|11229.65|11229.65|11235.8|11235.8|11217.5|11217.5|0
1718624100000|2024-06-17 11:35:00|11228.65|11228.65|11234.23|11234.23|11234.23|11234.23|11219.53|11219.53|0
1718624400000|2024-06-17 11:40:00|11233.91|11233.91|11234.71|11234.71|11234.71|11234.71|11231.06|11231.06|0
1718624700000|2024-06-17 11:45:00|11234.81|11234.81|11236.29|11236.29|11237.29|11237.29|11232.99|11232.99|0
1718625000000|2024-06-17 11:50:00|11236.16|11236.16|11237.04|11237.04|11245.34|11245.34|11236.04|11236.04|0
1718625300000|2024-06-17 11:55:00|11238.87|11238.87|11246.97|11246.97|11248.47|11248.47|11238.87|11238.87|0
1718625600000|2024-06-17 12:00:00|11248.8|11248.8|11232.31|11232.31|11249.8|11249.8|11229.3|11229.3|0
1718625900000|2024-06-17 12:05:00|11231.94|11231.94|11238.08|11238.08|11241.55|11241.55|11231.69|11231.69|0
1718626200000|2024-06-17 12:10:00|11239.91|11239.91|11235.86|11235.86|11240.94|11240.94|11234.45|11234.45|0
1718626500000|2024-06-17 12:15:00|11233.22|11233.22|11236.24|11236.24|11242.08|11242.08|11233.22|11233.22|0
1718626800000|2024-06-17 12:20:00|11238.07|11238.07|11240.6|11240.6|11242.08|11242.08|11234.29|11234.29|0
1718627100000|2024-06-17 12:25:00|11240.44|11240.44|11237.7|11237.7|11243.03|11243.03|11237.7|11237.7|0
1718627400000|2024-06-17 12:30:00|11237.38|11237.38|11235.56|11235.56|11239.39|11239.39|11235.56|11235.56|0
1718627700000|2024-06-17 12:35:00|11235.87|11235.87|11212.63|11212.63|11237.19|11237.19|11212.63|11212.63|0
1718628000000|2024-06-17 12:40:00|11212.75|11212.75|11205.01|11205.01|11214.58|11214.58|11202.32|11202.32|0
1718628300000|2024-06-17 12:45:00|11205.32|11205.32|11213.36|11213.36|11215.62|11215.62|11205.32|11205.32|0
1718628600000|2024-06-17 12:50:00|11212.36|11212.36|11216.06|11216.06|11218.59|11218.59|11208.71|11208.71|0
1718628900000|2024-06-17 12:55:00|11217.89|11217.89|11225.67|11225.67|11225.67|11225.67|11215.87|11215.87|0
1718629200000|2024-06-17 13:00:00|11227.5|11227.5|11229.02|11229.02|11230.59|11230.59|11224.93|11224.93|0
1718629500000|2024-06-17 13:05:00|11229.62|11229.62|11232.3|11232.3|11236.32|11236.32|11229.17|11229.17|0
1718629800000|2024-06-17 13:10:00|11231.98|11231.98|11234.14|11234.14|11235.5|11235.5|11231.49|11231.49|0
1718630100000|2024-06-17 13:15:00|11237.15|11237.15|11236.17|11236.17|11237.45|11237.45|11229.1|11229.1|0
1718630400000|2024-06-17 13:20:00|11237.17|11237.17|11232.46|11232.46|11238.18|11238.18|11227.51|11227.51|0
1718630700000|2024-06-17 13:25:00|11232.15|11232.15|11230.85|11230.85|11236.38|11236.38|11230.22|11230.22|0
1718631000000|2024-06-17 13:30:00|11233.17|11233.17|11222.2|11222.2|11238.97|11238.97|11209.53|11209.53|0
1718631300000|2024-06-17 13:35:00|11224.03|11224.03|11223.28|11223.28|11228.64|11228.64|11222.96|11222.96|0
1718631600000|2024-06-17 13:40:00|11221.45|11221.45|11215.88|11215.88|11230.06|11230.06|11206.76|11206.76|0
1718631900000|2024-06-17 13:45:00|11211.86|11211.86|11187.12|11187.12|11214.56|11214.56|11186|11186|0
1718632200000|2024-06-17 13:50:00|11188.12|11188.12|11189.29|11189.29|11200.22|11200.22|11187.28|11187.28|0
1718632500000|2024-06-17 13:55:00|11187.46|11187.46|11170.01|11170.01|11190.97|11190.97|11170.01|11170.01|0
1718632800000|2024-06-17 14:00:00|11169.48|11169.48|11165.52|11165.52|11170.48|11170.48|11157.29|11157.29|0
1718633100000|2024-06-17 14:05:00|11163.51|11163.51|11172.49|11172.49|11172.74|11172.74|11159.37|11159.37|0
1718633400000|2024-06-17 14:10:00|11172.74|11172.74|11177.66|11177.66|11181.28|11181.28|11172.49|11172.49|0
1718633700000|2024-06-17 14:15:00|11178.66|11178.66|11175.99|11175.99|11184.24|11184.24|11173.88|11173.88|0
1718634000000|2024-06-17 14:20:00|11173.99|11173.99|11181.6|11181.6|11185.99|11185.99|11172.16|11172.16|0
1718634300000|2024-06-17 14:25:00|11180.59|11180.59|11174.99|11174.99|11184.42|11184.42|11174.11|11174.11|0
1718634600000|2024-06-17 14:30:00|11174.68|11174.68|11189.5|11189.5|11190.82|11190.82|11173.36|11173.36|0
1718634900000|2024-06-17 14:35:00|11191.33|11191.33|11185.29|11185.29|11191.33|11191.33|11179.96|11179.96|0
1718635200000|2024-06-17 14:40:00|11183.28|11183.28|11180.15|11180.15|11183.28|11183.28|11175.71|11175.71|0
1718635500000|2024-06-17 14:45:00|11179.83|11179.83|11176.8|11176.8|11181.66|11181.66|11174.68|11174.68|0
1718635800000|2024-06-17 14:50:00|11174.8|11174.8|11188.83|11188.83|11191.97|11191.97|11174.8|11174.8|0
1718636100000|2024-06-17 14:55:00|11190.66|11190.66|11195.02|11195.02|11198.55|11198.55|11190.34|11190.34|0
1718636400000|2024-06-17 15:00:00|11196.85|11196.85|11197.13|11197.13|11201.84|11201.84|11194.57|11194.57|0
1718636700000|2024-06-17 15:05:00|11196.12|11196.12|11193.78|11193.78|11200.98|11200.98|11191.98|11191.98|0
1718637000000|2024-06-17 15:10:00|11197.43|11197.43|11195.41|11195.41|11198.43|11198.43|11190.07|11190.07|0
1718637300000|2024-06-17 15:15:00|11195.58|11195.58|11196.52|11196.52|11199.79|11199.79|11194.63|11194.63|0
1718637600000|2024-06-17 15:20:00|11198.35|11198.35|11194.4|11194.4|11202.03|11202.03|11191.81|11191.81|0
1718637900000|2024-06-17 15:25:00|11194.56|11194.56|11201.99|11201.99|11202.68|11202.68|11193.43|11193.43|0
1718694900000|2024-06-18 07:15:00|11332.97|11332.97|11278.28|11278.28|11332.97|11332.97|11276.71|11276.71|0
1718695200000|2024-06-18 07:20:00|11276.46|11276.46|11296.99|11296.99|11300.38|11300.38|11271.43|11271.43|0
1718695500000|2024-06-18 07:25:00|11298.99|11298.99|11294.1|11294.1|11302.06|11302.06|11293.79|11293.79|0
1718695800000|2024-06-18 07:30:00|11295.93|11295.93|11298.63|11298.63|11304.1|11304.1|11295.93|11295.93|0
1718696100000|2024-06-18 07:35:00|11300.46|11300.46|11326.2|11326.2|11326.2|11326.2|11297.31|11297.31|0
1718696400000|2024-06-18 07:40:00|11325.57|11325.57|11330.33|11330.33|11333.98|11333.98|11316.26|11316.26|0
1718696700000|2024-06-18 07:45:00|11332.15|11332.15|11338.75|11338.75|11345.46|11345.46|11332.15|11332.15|0
1718697000000|2024-06-18 07:50:00|11333.09|11333.09|11311.35|11311.35|11337.1|11337.1|11306.5|11306.5|0
1718697300000|2024-06-18 07:55:00|11313.35|11313.35|11305.91|11305.91|11314.36|11314.36|11300.49|11300.49|0
1718697600000|2024-06-18 08:00:00|11307.73|11307.73|11300.84|11300.84|11311.49|11311.49|11298.68|11298.68|0
1718697900000|2024-06-18 08:05:00|11301.09|11301.09|11303.97|11303.97|11304.59|11304.59|11297.87|11297.87|0
1718698200000|2024-06-18 08:10:00|11303.65|11303.65|11297.5|11297.5|11303.65|11303.65|11294.67|11294.67|0
1718698500000|2024-06-18 08:15:00|11297.19|11297.19|11303.2|11303.2|11303.2|11303.2|11292.22|11292.22|0
1718698800000|2024-06-18 08:20:00|11304.21|11304.21|11286.8|11286.8|11304.21|11304.21|11286.67|11286.67|0
1718699100000|2024-06-18 08:25:00|11286.48|11286.48|11286.29|11286.29|11291.81|11291.81|11286.29|11286.29|0
1718699400000|2024-06-18 08:30:00|11285.29|11285.29|11301.66|11301.66|11301.66|11301.66|11285.29|11285.29|0
1718699700000|2024-06-18 08:35:00|11302.66|11302.66|11303.68|11303.68|11311.16|11311.16|11296.57|11296.57|0
1718700000000|2024-06-18 08:40:00|11305.51|11305.51|11294.4|11294.4|11305.51|11305.51|11293.39|11293.39|0
1718700300000|2024-06-18 08:45:00|11293.39|11293.39|11306.5|11306.5|11306.5|11306.5|11293.39|11293.39|0
1718700600000|2024-06-18 08:50:00|11306.62|11306.62|11313.22|11313.22|11315.86|11315.86|11306.56|11306.56|0
1718700900000|2024-06-18 08:55:00|11311.08|11311.08|11298.32|11298.32|11311.08|11311.08|11298.01|11298.01|0
1718701200000|2024-06-18 09:00:00|11299.32|11299.32|11316.47|11316.47|11318.3|11318.3|11299.32|11299.32|0
1718701500000|2024-06-18 09:05:00|11318.3|11318.3|11313.03|11313.03|11326.12|11326.12|11310.13|11310.13|0
1718701800000|2024-06-18 09:10:00|11314.85|11314.85|11326.64|11326.64|11332.67|11332.67|11314.85|11314.85|0
1718702100000|2024-06-18 09:15:00|11327.65|11327.65|11316.1|11316.1|11327.65|11327.65|11312.27|11312.27|0
1718702400000|2024-06-18 09:20:00|11316.4|11316.4|11319.42|11319.42|11327.9|11327.9|11316.4|11316.4|0
1718702700000|2024-06-18 09:25:00|11320.43|11320.43|11322.42|11322.42|11329.08|11329.08|11317.76|11317.76|0
1718703000000|2024-06-18 09:30:00|11320.41|11320.41|11317.07|11317.07|11322.61|11322.61|11314.94|11314.94|0
1718703300000|2024-06-18 09:35:00|11316.07|11316.07|11329.21|11329.21|11329.33|11329.33|11315.07|11315.07|0
1718703600000|2024-06-18 09:40:00|11328.2|11328.2|11323.1|11323.1|11329.21|11329.21|11322.41|11322.41|0
1718703900000|2024-06-18 09:45:00|11322.78|11322.78|11318.88|11318.88|11323.1|11323.1|11314.87|11314.87|0
1718704200000|2024-06-18 09:50:00|11320.71|11320.71|11324.43|11324.43|11336.61|11336.61|11320.71|11320.71|0
1718704500000|2024-06-18 09:55:00|11324.11|11324.11|11321.63|11321.63|11325.68|11325.68|11321.63|11321.63|0
1718704800000|2024-06-18 10:00:00|11319.81|11319.81|11321.2|11321.2|11323.14|11323.14|11317.67|11317.67|0
1718705100000|2024-06-18 10:05:00|11320.88|11320.88|11316.68|11316.68|11320.88|11320.88|11316.68|11316.68|0
1718705400000|2024-06-18 10:10:00|11316.56|11316.56|11320.31|11320.31|11320.31|11320.31|11313.24|11313.24|0
1718705700000|2024-06-18 10:15:00|11320.62|11320.62|11327.68|11327.68|11328.68|11328.68|11320.62|11320.62|0
1718706000000|2024-06-18 10:20:00|11325.85|11325.85|11338.97|11338.97|11338.97|11338.97|11325.85|11325.85|0
1718706300000|2024-06-18 10:25:00|11338.66|11338.66|11337.28|11337.28|11339.99|11339.99|11336.65|11336.65|0
1718706600000|2024-06-18 10:30:00|11339.28|11339.28|11345.03|11345.03|11352.59|11352.59|11339.28|11339.28|0
1718706900000|2024-06-18 10:35:00|11343.21|11343.21|11350.13|11350.13|11351.38|11351.38|11343.21|11343.21|0
1718707200000|2024-06-18 10:40:00|11349.96|11349.96|11352.57|11352.57|11353.57|11353.57|11347.61|11347.61|0
1718707500000|2024-06-18 10:45:00|11352.69|11352.69|11348.3|11348.3|11354.89|11354.89|11341.39|11341.39|0
1718707800000|2024-06-18 10:50:00|11345.29|11345.29|11343.22|11343.22|11350.18|11350.18|11343.22|11343.22|0
1718708100000|2024-06-18 10:55:00|11342.22|11342.22|11337.2|11337.2|11342.53|11342.53|11336.38|11336.38|0
1718708400000|2024-06-18 11:00:00|11336.89|11336.89|11336.42|11336.42|11337.89|11337.89|11326.01|11326.01|0
1718708700000|2024-06-18 11:05:00|11340.07|11340.07|11336.19|11336.19|11344.09|11344.09|11335.37|11335.37|0
1718709000000|2024-06-18 11:10:00|11338.19|11338.19|11323.97|11323.97|11338.19|11338.19|11320.08|11320.08|0
1718709300000|2024-06-18 11:15:00|11324.97|11324.97|11327.25|11327.25|11327.69|11327.69|11322.97|11322.97|0
1718709600000|2024-06-18 11:20:00|11329.08|11329.08|11327.06|11327.06|11329.32|11329.32|11325.05|11325.05|0
1718709900000|2024-06-18 11:25:00|11328|11328|11323.66|11323.66|11328|11328|11323.66|11323.66|0
1718710200000|2024-06-18 11:30:00|11327.8|11327.8|11324.05|11324.05|11332.96|11332.96|11324.05|11324.05|0
1718710500000|2024-06-18 11:35:00|11323.05|11323.05|11328.66|11328.66|11329.61|11329.61|11322.86|11322.86|0
1718710800000|2024-06-18 11:40:00|11327.66|11327.66|11334.47|11334.47|11334.47|11334.47|11316.52|11316.52|0
1718711100000|2024-06-18 11:45:00|11336.47|11336.47|11346.31|11346.31|11346.31|11346.31|11332.33|11332.33|0
1718711400000|2024-06-18 11:50:00|11344.3|11344.3|11332.78|11332.78|11344.3|11344.3|11331.56|11331.56|0
1718711700000|2024-06-18 11:55:00|11333.78|11333.78|11330.33|11330.33|11333.78|11333.78|11323.49|11323.49|0
1718712000000|2024-06-18 12:00:00|11332.15|11332.15|11329.52|11329.52|11332.15|11332.15|11323.72|11323.72|0
1718712300000|2024-06-18 12:05:00|11331.52|11331.52|11339.86|11339.86|11339.86|11339.86|11331.52|11331.52|0
1718712600000|2024-06-18 12:10:00|11337.85|11337.85|11334.96|11334.96|11337.97|11337.97|11334.59|11334.59|0
1718712900000|2024-06-18 12:15:00|11331.95|11331.95|11329.06|11329.06|11336.1|11336.1|11328.81|11328.81|0
1718713200000|2024-06-18 12:20:00|11328.81|11328.81|11340.27|11340.27|11341.27|11341.27|11328.81|11328.81|0
1718713500000|2024-06-18 12:25:00|11343.1|11343.1|11336.57|11336.57|11344.1|11344.1|11336.57|11336.57|0
1718713800000|2024-06-18 12:30:00|11334.75|11334.75|11317.54|11317.54|11334.75|11334.75|11317.54|11317.54|0
1718714100000|2024-06-18 12:35:00|11317.23|11317.23|11323.59|11323.59|11323.59|11323.59|11312.02|11312.02|0
1718714400000|2024-06-18 12:40:00|11322.59|11322.59|11318.15|11318.15|11324.42|11324.42|11317.15|11317.15|0
1718714700000|2024-06-18 12:45:00|11317.15|11317.15|11325.65|11325.65|11327.97|11327.97|11315.15|11315.15|0
1718715000000|2024-06-18 12:50:00|11325.33|11325.33|11333.91|11333.91|11337.06|11337.06|11323.33|11323.33|0
1718715300000|2024-06-18 12:55:00|11333.67|11333.67|11324.68|11324.68|11333.79|11333.79|11324.49|11324.49|0
1718715600000|2024-06-18 13:00:00|11322.86|11322.86|11313.25|11313.25|11322.86|11322.86|11312.93|11312.93|0
1718715900000|2024-06-18 13:05:00|11310.24|11310.24|11320.54|11320.54|11320.54|11320.54|11305.34|11305.34|0
1718716200000|2024-06-18 13:10:00|11320.22|11320.22|11325.34|11325.34|11325.34|11325.34|11318.9|11318.9|0
1718716500000|2024-06-18 13:15:00|11324.34|11324.34|11330.56|11330.56|11333.59|11333.59|11324.34|11324.34|0
1718716800000|2024-06-18 13:20:00|11330.87|11330.87|11332.68|11332.68|11336.83|11336.83|11330.87|11330.87|0
1718717100000|2024-06-18 13:25:00|11334.51|11334.51|11333.26|11333.26|11338.09|11338.09|11333.26|11333.26|0
1718717400000|2024-06-18 13:30:00|11336.27|11336.27|11323.03|11323.03|11336.58|11336.58|11316.33|11316.33|0
1718717700000|2024-06-18 13:35:00|11323.34|11323.34|11327.51|11327.51|11335.98|11335.98|11323.34|11323.34|0
1718718000000|2024-06-18 13:40:00|11327.41|11327.41|11336.13|11336.13|11342.98|11342.98|11327.41|11327.41|0
1718718300000|2024-06-18 13:45:00|11338.13|11338.13|11336.22|11336.22|11338.38|11338.38|11324.5|11324.5|0
1718718600000|2024-06-18 13:50:00|11336.35|11336.35|11337.05|11337.05|11341.12|11341.12|11330.59|11330.59|0
1718718900000|2024-06-18 13:55:00|11337.36|11337.36|11325.45|11325.45|11337.36|11337.36|11325.45|11325.45|0
1718719200000|2024-06-18 14:00:00|11327.45|11327.45|11325.35|11325.35|11328.79|11328.79|11323.04|11323.04|0
1718719500000|2024-06-18 14:05:00|11324.35|11324.35|11326.76|11326.76|11327.07|11327.07|11322.52|11322.52|0
1718719800000|2024-06-18 14:10:00|11327.07|11327.07|11323.66|11323.66|11334.91|11334.91|11323.66|11323.66|0
1718720100000|2024-06-18 14:15:00|11323.36|11323.36|11322.86|11322.86|11334.4|11334.4|11319.84|11319.84|0
1718720400000|2024-06-18 14:20:00|11321.86|11321.86|11322.32|11322.32|11332.65|11332.65|11321.63|11321.63|0
1718720700000|2024-06-18 14:25:00|11322.19|11322.19|11321.94|11321.94|11323.77|11323.77|11318.93|11318.93|0
1718721000000|2024-06-18 14:30:00|11320.94|11320.94|11324.89|11324.89|11328.55|11328.55|11320.94|11320.94|0
1718721300000|2024-06-18 14:35:00|11322.89|11322.89|11326.53|11326.53|11326.53|11326.53|11313.78|11313.78|0
1718721600000|2024-06-18 14:40:00|11326.85|11326.85|11327.24|11327.24|11330.17|11330.17|11325.54|11325.54|0
1718721900000|2024-06-18 14:45:00|11328.24|11328.24|11329.44|11329.44|11334.41|11334.41|11328.24|11328.24|0
1718722200000|2024-06-18 14:50:00|11330.07|11330.07|11322.33|11322.33|11330.07|11330.07|11319.63|11319.63|0
1718722500000|2024-06-18 14:55:00|11322.64|11322.64|11321.22|11321.22|11324.72|11324.72|11319.25|11319.25|0
1718722800000|2024-06-18 15:00:00|11322.22|11322.22|11316.52|11316.52|11324.58|11324.58|11316.52|11316.52|0
1718723100000|2024-06-18 15:05:00|11316.39|11316.39|11316.36|11316.36|11320.54|11320.54|11315.76|11315.76|0
1718723400000|2024-06-18 15:10:00|11314.53|11314.53|11304|11304|11316.18|11316.18|11304|11304|0
1718723700000|2024-06-18 15:15:00|11305|11305|11306.42|11306.42|11310.46|11310.46|11304.37|11304.37|0
1718724000000|2024-06-18 15:20:00|11306.62|11306.62|11304.59|11304.59|11308.73|11308.73|11301.54|11301.54|0
1718724300000|2024-06-18 15:25:00|11306.42|11306.42|11309.22|11309.22|11309.22|11309.22|11298.77|11298.77|0
1718781300000|2024-06-19 07:15:00|11330.68|11330.68|11327.6|11327.6|11337.14|11337.14|11322.59|11322.59|0
1718781600000|2024-06-19 07:20:00|11327.28|11327.28|11325.62|11325.62|11327.28|11327.28|11314.24|11314.24|0
1718781900000|2024-06-19 07:25:00|11326.25|11326.25|11320.56|11320.56|11327.25|11327.25|11314.63|11314.63|0
1718782200000|2024-06-19 07:30:00|11322.38|11322.38|11339.3|11339.3|11340.79|11340.79|11322.38|11322.38|0
1718782500000|2024-06-19 07:35:00|11342.31|11342.31|11337.15|11337.15|11345.85|11345.85|11337.15|11337.15|0
1718782800000|2024-06-19 07:40:00|11340.8|11340.8|11310.3|11310.3|11340.8|11340.8|11303.14|11303.14|0
1718783100000|2024-06-19 07:45:00|11312.12|11312.12|11322.78|11322.78|11324.92|11324.92|11312.12|11312.12|0
1718783400000|2024-06-19 07:50:00|11321.78|11321.78|11311.82|11311.82|11323.23|11323.23|11308.14|11308.14|0
1718783700000|2024-06-19 07:55:00|11313.64|11313.64|11332.71|11332.71|11332.71|11332.71|11313.64|11313.64|0
1718784000000|2024-06-19 08:00:00|11332.39|11332.39|11344.96|11344.96|11345.89|11345.89|11332.39|11332.39|0
1718784300000|2024-06-19 08:05:00|11348.61|11348.61|11344.8|11344.8|11348.61|11348.61|11341.09|11341.09|0
1718784600000|2024-06-19 08:10:00|11345.8|11345.8|11339.91|11339.91|11346.75|11346.75|11339.91|11339.91|0
1718784900000|2024-06-19 08:15:00|11340.07|11340.07|11338.63|11338.63|11343.52|11343.52|11335.16|11335.16|0
1718785200000|2024-06-19 08:20:00|11340.45|11340.45|11341.9|11341.9|11343.91|11343.91|11328.4|11328.4|0
1718785500000|2024-06-19 08:25:00|11342.9|11342.9|11341.87|11341.87|11344.14|11344.14|11337.25|11337.25|0
1718785800000|2024-06-19 08:30:00|11340.87|11340.87|11344.16|11344.16|11345.02|11345.02|11339.04|11339.04|0
1718786100000|2024-06-19 08:35:00|11340.51|11340.51|11331.57|11331.57|11340.51|11340.51|11331.57|11331.57|0
1718786400000|2024-06-19 08:40:00|11331.45|11331.45|11329.5|11329.5|11331.45|11331.45|11326.49|11326.49|0
1718786700000|2024-06-19 08:45:00|11328.49|11328.49|11328.55|11328.55|11330.65|11330.65|11327.55|11327.55|0
1718787000000|2024-06-19 08:50:00|11327.55|11327.55|11320.84|11320.84|11329.37|11329.37|11319.83|11319.83|0
1718787300000|2024-06-19 08:55:00|11321.84|11321.84|11327.1|11327.1|11330.09|11330.09|11321.84|11321.84|0
1718787600000|2024-06-19 09:00:00|11326.1|11326.1|11335.3|11335.3|11335.71|11335.71|11326.1|11326.1|0
1718787900000|2024-06-19 09:05:00|11337.12|11337.12|11345.35|11345.35|11345.35|11345.35|11332.98|11332.98|0
1718788200000|2024-06-19 09:10:00|11345.51|11345.51|11340.91|11340.91|11347.96|11347.96|11337.08|11337.08|0
1718788500000|2024-06-19 09:15:00|11341.92|11341.92|11345.13|11345.13|11345.13|11345.13|11341.92|11341.92|0
1718788800000|2024-06-19 09:20:00|11344.81|11344.81|11352.09|11352.09|11356.23|11356.23|11340.84|11340.84|0
1718789100000|2024-06-19 09:25:00|11350.08|11350.08|11343.66|11343.66|11350.26|11350.26|11341.83|11341.83|0
1718789400000|2024-06-19 09:30:00|11343.34|11343.34|11343.41|11343.41|11344.35|11344.35|11341.09|11341.09|0
1718789700000|2024-06-19 09:35:00|11344.73|11344.73|11338.74|11338.74|11349.56|11349.56|11337.93|11337.93|0
1718790000000|2024-06-19 09:40:00|11336.92|11336.92|11340.93|11340.93|11346.58|11346.58|11334.65|11334.65|0
1718790300000|2024-06-19 09:45:00|11342.75|11342.75|11350.37|11350.37|11350.37|11350.37|11342.75|11342.75|0
1718790600000|2024-06-19 09:50:00|11345.54|11345.54|11350.48|11350.48|11350.48|11350.48|11343.53|11343.53|0
1718790900000|2024-06-19 09:55:00|11352.3|11352.3|11353.25|11353.25|11355.13|11355.13|11351.12|11351.12|0
1718791200000|2024-06-19 10:00:00|11355.07|11355.07|11346.36|11346.36|11357.85|11357.85|11346.36|11346.36|0
1718791500000|2024-06-19 10:05:00|11345.36|11345.36|11353.31|11353.31|11356.52|11356.52|11343.53|11343.53|0
1718791800000|2024-06-19 10:10:00|11355.13|11355.13|11347.5|11347.5|11355.84|11355.84|11347.5|11347.5|0
1718792100000|2024-06-19 10:15:00|11351.33|11351.33|11351.66|11351.66|11356.11|11356.11|11350.33|11350.33|0
1718792400000|2024-06-19 10:20:00|11351.03|11351.03|11341.98|11341.98|11352.03|11352.03|11341.98|11341.98|0
1718792700000|2024-06-19 10:25:00|11342.3|11342.3|11340.33|11340.33|11345.31|11345.31|11340.01|11340.01|0
1718793000000|2024-06-19 10:30:00|11344.16|11344.16|11355.78|11355.78|11355.78|11355.78|11344.16|11344.16|0
1718793300000|2024-06-19 10:35:00|11355.46|11355.46|11352.12|11352.12|11355.46|11355.46|11351.81|11351.81|0
1718793600000|2024-06-19 10:40:00|11351.92|11351.92|11354.63|11354.63|11354.63|11354.63|11351.92|11351.92|0
1718793900000|2024-06-19 10:45:00|11354.95|11354.95|11361.57|11361.57|11365.93|11365.93|11354.95|11354.95|0
1718794200000|2024-06-19 10:50:00|11363.39|11363.39|11368.25|11368.25|11368.25|11368.25|11361.16|11361.16|0
1718794500000|2024-06-19 10:55:00|11365.62|11365.62|11358.43|11358.43|11365.72|11365.72|11358.43|11358.43|0
1718794800000|2024-06-19 11:00:00|11358.74|11358.74|11358.55|11358.55|11362.38|11362.38|11356.16|11356.16|0
1718795100000|2024-06-19 11:05:00|11360.38|11360.38|11358.33|11358.33|11365.9|11365.9|11357.92|11357.92|0
1718795400000|2024-06-19 11:10:00|11358.16|11358.16|11366.74|11366.74|11367.87|11367.87|11358.16|11358.16|0
1718795700000|2024-06-19 11:15:00|11366.42|11366.42|11364.07|11364.07|11366.42|11366.42|11362.25|11362.25|0
1718796000000|2024-06-19 11:20:00|11366.9|11366.9|11371.96|11371.96|11371.96|11371.96|11366.9|11366.9|0
1718796300000|2024-06-19 11:25:00|11370.95|11370.95|11371.6|11371.6|11372.6|11372.6|11368.95|11368.95|0
1718796600000|2024-06-19 11:30:00|11373.6|11373.6|11384.77|11384.77|11386.59|11386.59|11372.28|11372.28|0
1718796900000|2024-06-19 11:35:00|11386.59|11386.59|11382.64|11382.64|11387.23|11387.23|11377.81|11377.81|0
1718797200000|2024-06-19 11:40:00|11383.64|11383.64|11385.85|11385.85|11386.8|11386.8|11382.64|11382.64|0
1718797500000|2024-06-19 11:45:00|11382.84|11382.84|11379.32|11379.32|11383.91|11383.91|11379.32|11379.32|0
1718797800000|2024-06-19 11:50:00|11379|11379|11376.94|11376.94|11380.26|11380.26|11376.94|11376.94|0
1718798100000|2024-06-19 11:55:00|11377.94|11377.94|11378.01|11378.01|11380.4|11380.4|11377.94|11377.94|0
1718798400000|2024-06-19 12:00:00|11376|11376|11378.7|11378.7|11378.7|11378.7|11374.69|11374.69|0
1718798700000|2024-06-19 12:05:00|11379.01|11379.01|11383.15|11383.15|11385.15|11385.15|11378.7|11378.7|0
1718799000000|2024-06-19 12:10:00|11382.83|11382.83|11384.48|11384.48|11387.12|11387.12|11378.14|11378.14|0
1718799300000|2024-06-19 12:15:00|11382.65|11382.65|11381.36|11381.36|11382.65|11382.65|11380.36|11380.36|0
1718799600000|2024-06-19 12:20:00|11382.37|11382.37|11368.58|11368.58|11382.37|11382.37|11368.58|11368.58|0
1718799900000|2024-06-19 12:25:00|11368.89|11368.89|11373.89|11373.89|11373.89|11373.89|11366.89|11366.89|0
1718800200000|2024-06-19 12:30:00|11374.21|11374.21|11376.59|11376.59|11378.22|11378.22|11374.21|11374.21|0
1718800500000|2024-06-19 12:35:00|11378.41|11378.41|11390.2|11390.2|11396.04|11396.04|11378.41|11378.41|0
1718800800000|2024-06-19 12:40:00|11390.45|11390.45|11384.16|11384.16|11393.28|11393.28|11384.16|11384.16|0
1718801100000|2024-06-19 12:45:00|11383.92|11383.92|11391.83|11391.83|11398.24|11398.24|11382.09|11382.09|0
1718801400000|2024-06-19 12:50:00|11393.65|11393.65|11401.01|11401.01|11410.13|11410.13|11393.65|11393.65|0
1718801700000|2024-06-19 12:55:00|11401.33|11401.33|11404.84|11404.84|11405.21|11405.21|11401.01|11401.01|0
1718802000000|2024-06-19 13:00:00|11403.84|11403.84|11410.04|11410.04|11414.25|11414.25|11403.84|11403.84|0
1718802300000|2024-06-19 13:05:00|11410.67|11410.67|11404.43|11404.43|11413.26|11413.26|11404.43|11404.43|0
1718802600000|2024-06-19 13:10:00|11403.43|11403.43|11400.3|11400.3|11403.74|11403.74|11399.73|11399.73|0
1718802900000|2024-06-19 13:15:00|11402.12|11402.12|11407.76|11407.76|11408.15|11408.15|11402.12|11402.12|0
1718803200000|2024-06-19 13:20:00|11408.77|11408.77|11411.76|11411.76|11411.76|11411.76|11407.93|11407.93|0
1718803500000|2024-06-19 13:25:00|11411.6|11411.6|11413.97|11413.97|11414.97|11414.97|11409.77|11409.77|0
1718803800000|2024-06-19 13:30:00|11417.62|11417.62|11405.63|11405.63|11419.63|11419.63|11402|11402|0
1718804100000|2024-06-19 13:35:00|11407.64|11407.64|11394.22|11394.22|11409.47|11409.47|11394.22|11394.22|0
1718804400000|2024-06-19 13:40:00|11391.21|11391.21|11395.79|11395.79|11396.79|11396.79|11388.95|11388.95|0
1718804700000|2024-06-19 13:45:00|11395.69|11395.69|11398.02|11398.02|11398.02|11398.02|11391.36|11391.36|0
1718805000000|2024-06-19 13:50:00|11398.33|11398.33|11398.06|11398.06|11401.46|11401.46|11396.05|11396.05|0
1718805300000|2024-06-19 13:55:00|11397.76|11397.76|11396.77|11396.77|11400.76|11400.76|11396.64|11396.64|0
1718805600000|2024-06-19 14:00:00|11394.94|11394.94|11403.54|11403.54|11403.73|11403.73|11382.91|11382.91|0
1718805900000|2024-06-19 14:05:00|11402.54|11402.54|11404.99|11404.99|11406.17|11406.17|11402.54|11402.54|0
1718806200000|2024-06-19 14:10:00|11405.12|11405.12|11404.29|11404.29|11406.42|11406.42|11403.29|11403.29|0
1718806500000|2024-06-19 14:15:00|11405.29|11405.29|11401.8|11401.8|11407.12|11407.12|11394.44|11394.44|0
1718806800000|2024-06-19 14:20:00|11402.12|11402.12|11389.93|11389.93|11402.12|11402.12|11389.93|11389.93|0
1718807100000|2024-06-19 14:25:00|11389.81|11389.81|11383.58|11383.58|11391.52|11391.52|11383.58|11383.58|0
1718807400000|2024-06-19 14:30:00|11382.58|11382.58|11389.43|11389.43|11390.43|11390.43|11377.11|11377.11|0
1718807700000|2024-06-19 14:35:00|11389.12|11389.12|11388.73|11388.73|11393.77|11393.77|11387.3|11387.3|0
1718808000000|2024-06-19 14:40:00|11389.04|11389.04|11396.81|11396.81|11396.81|11396.81|11388.73|11388.73|0
1718808300000|2024-06-19 14:45:00|11397.81|11397.81|11396.31|11396.31|11398.96|11398.96|11393.48|11393.48|0
1718808600000|2024-06-19 14:50:00|11396.61|11396.61|11404.25|11404.25|11404.25|11404.25|11396.61|11396.61|0
1718808900000|2024-06-19 14:55:00|11403.24|11403.24|11405.11|11405.11|11407.93|11407.93|11403.24|11403.24|0
1718809200000|2024-06-19 15:00:00|11404.11|11404.11|11396.06|11396.06|11404.11|11404.11|11396.06|11396.06|0
1718809500000|2024-06-19 15:05:00|11398.07|11398.07|11386.12|11386.12|11400.21|11400.21|11386.12|11386.12|0
1718809800000|2024-06-19 15:10:00|11388.13|11388.13|11391.03|11391.03|11396.61|11396.61|11387.83|11387.83|0
1718810100000|2024-06-19 15:15:00|11391.35|11391.35|11387.65|11387.65|11391.35|11391.35|11385.54|11385.54|0
1718810400000|2024-06-19 15:20:00|11386.64|11386.64|11383.5|11383.5|11388.35|11388.35|11383.5|11383.5|0
1718810700000|2024-06-19 15:25:00|11385.33|11385.33|11375.01|11375.01|11386.33|11386.33|11375.01|11375.01|0
1718867700000|2024-06-20 07:15:00|11540.13|11540.13|11493.25|11493.25|11540.13|11540.13|11490.76|11490.76|0
1718868000000|2024-06-20 07:20:00|11491.42|11491.42|11519.96|11519.96|11522.97|11522.97|11469.03|11469.03|0
1718868300000|2024-06-20 07:25:00|11520.96|11520.96|11527.61|11527.61|11528.61|11528.61|11513.44|11513.44|0
1718868600000|2024-06-20 07:30:00|11528.87|11528.87|11517.5|11517.5|11530.87|11530.87|11508.41|11508.41|0
1718868900000|2024-06-20 07:35:00|11518.51|11518.51|11534.35|11534.35|11540.88|11540.88|11514.74|11514.74|0
1718869200000|2024-06-20 07:40:00|11533.34|11533.34|11510.44|11510.44|11534.47|11534.47|11505.77|11505.77|0
1718869500000|2024-06-20 07:45:00|11508.61|11508.61|11517.08|11517.08|11533.16|11533.16|11505|11505|0
1718869800000|2024-06-20 07:50:00|11518.08|11518.08|11480.72|11480.72|11520.09|11520.09|11479.9|11479.9|0
1718870100000|2024-06-20 07:55:00|11483.73|11483.73|11489.75|11489.75|11492.86|11492.86|11473.73|11473.73|0
1718870400000|2024-06-20 08:00:00|11490.05|11490.05|11462.79|11462.79|11490.05|11490.05|11462.79|11462.79|0
1718870700000|2024-06-20 08:05:00|11462.47|11462.47|11458.48|11458.48|11465.82|11465.82|11458.48|11458.48|0
1718871000000|2024-06-20 08:10:00|11457.47|11457.47|11459.13|11459.13|11459.13|11459.13|11449.68|11449.68|0
1718871300000|2024-06-20 08:15:00|11459.74|11459.74|11447.29|11447.29|11460.87|11460.87|11441.56|11441.56|0
1718871600000|2024-06-20 08:20:00|11447.92|11447.92|11445.97|11445.97|11453.76|11453.76|11441.65|11441.65|0
1718871900000|2024-06-20 08:25:00|11444.97|11444.97|11446.8|11446.8|11446.8|11446.8|11443.97|11443.97|0
1718872200000|2024-06-20 08:30:00|11444.97|11444.97|11449.75|11449.75|11449.85|11449.85|11440.72|11440.72|0
1718872500000|2024-06-20 08:35:00|11449.42|11449.42|11461.59|11461.59|11461.59|11461.59|11449.42|11449.42|0
1718872800000|2024-06-20 08:40:00|11463.41|11463.41|11458.58|11458.58|11463.41|11463.41|11458.58|11458.58|0
1718873100000|2024-06-20 08:45:00|11453.57|11453.57|11444.5|11444.5|11456.39|11456.39|11441.63|11441.63|0
1718873400000|2024-06-20 08:50:00|11446.33|11446.33|11444.69|11444.69|11448.33|11448.33|11443.69|11443.69|0
1718873700000|2024-06-20 08:55:00|11441.04|11441.04|11469.36|11469.36|11470.36|11470.36|11440.04|11440.04|0
1718874000000|2024-06-20 09:00:00|11469.67|11469.67|11477.64|11477.64|11488.8|11488.8|11469.67|11469.67|0
1718874300000|2024-06-20 09:05:00|11477.32|11477.32|11473.89|11473.89|11479.9|11479.9|11473.06|11473.06|0
1718874600000|2024-06-20 09:10:00|11474.89|11474.89|11474.41|11474.41|11476.59|11476.59|11468.89|11468.89|0
1718874900000|2024-06-20 09:15:00|11472.58|11472.58|11481.81|11481.81|11481.81|11481.81|11469.32|11469.32|0
1718875200000|2024-06-20 09:20:00|11479.8|11479.8|11480.07|11480.07|11480.07|11480.07|11474.65|11474.65|0
1718875500000|2024-06-20 09:25:00|11479.07|11479.07|11490.79|11490.79|11490.79|11490.79|11477.78|11477.78|0
1718875800000|2024-06-20 09:30:00|11493.8|11493.8|11488.67|11488.67|11501.46|11501.46|11484.7|11484.7|0
1718876100000|2024-06-20 09:35:00|11486.66|11486.66|11486.93|11486.93|11486.93|11486.93|11480.27|11480.27|0
1718876400000|2024-06-20 09:40:00|11485.92|11485.92|11473.93|11473.93|11485.92|11485.92|11473.93|11473.93|0
1718876700000|2024-06-20 09:45:00|11473.77|11473.77|11478.26|11478.26|11482.15|11482.15|11473.75|11473.75|0
1718877000000|2024-06-20 09:50:00|11476.44|11476.44|11475.05|11475.05|11476.44|11476.44|11473.05|11473.05|0
1718877300000|2024-06-20 09:55:00|11476.06|11476.06|11481.89|11481.89|11483.21|11483.21|11475.15|11475.15|0
1718877600000|2024-06-20 10:00:00|11482.19|11482.19|11479.85|11479.85|11483.2|11483.2|11475.07|11475.07|0
1718877900000|2024-06-20 10:05:00|11479.73|11479.73|11467.67|11467.67|11479.73|11479.73|11465.1|11465.1|0
1718878200000|2024-06-20 10:10:00|11468.67|11468.67|11473.64|11473.64|11473.64|11473.64|11468.36|11468.36|0
1718878500000|2024-06-20 10:15:00|11475.65|11475.65|11485.02|11485.02|11485.02|11485.02|11475.65|11475.65|0
1718878800000|2024-06-20 10:20:00|11484.9|11484.9|11481.26|11481.26|11484.9|11484.9|11478.94|11478.94|0
1718879100000|2024-06-20 10:25:00|11485.27|11485.27|11478.02|11478.02|11489.1|11489.1|11476.01|11476.01|0
1718879400000|2024-06-20 10:30:00|11480.03|11480.03|11481.76|11481.76|11486.99|11486.99|11475.74|11475.74|0
1718879700000|2024-06-20 10:35:00|11480.75|11480.75|11483.44|11483.44|11485.77|11485.77|11480.75|11480.75|0
1718880000000|2024-06-20 10:40:00|11483.19|11483.19|11479.22|11479.22|11484.42|11484.42|11479.22|11479.22|0
1718880300000|2024-06-20 10:45:00|11481.04|11481.04|11487.43|11487.43|11491.08|11491.08|11481.04|11481.04|0
1718880600000|2024-06-20 10:50:00|11489.26|11489.26|11490.35|11490.35|11492.17|11492.17|11487.75|11487.75|0
1718880900000|2024-06-20 10:55:00|11488.52|11488.52|11486.73|11486.73|11490.35|11490.35|11486.73|11486.73|0
1718881200000|2024-06-20 11:00:00|11485.72|11485.72|11488.34|11488.34|11507.46|11507.46|11483.9|11483.9|0
1718881500000|2024-06-20 11:05:00|11490.66|11490.66|11486.85|11486.85|11496|11496|11486.85|11486.85|0
1718881800000|2024-06-20 11:10:00|11489.86|11489.86|11491.73|11491.73|11498.84|11498.84|11489.73|11489.73|0
1718882100000|2024-06-20 11:15:00|11489.73|11489.73|11485.14|11485.14|11489.73|11489.73|11480.61|11480.61|0
1718882400000|2024-06-20 11:20:00|11484.89|11484.89|11479.99|11479.99|11486.65|11486.65|11479.99|11479.99|0
1718882700000|2024-06-20 11:25:00|11478.16|11478.16|11477.81|11477.81|11480.24|11480.24|11472.98|11472.98|0
1718883000000|2024-06-20 11:30:00|11476.81|11476.81|11468.76|11468.76|11476.81|11476.81|11462.43|11462.43|0
1718883300000|2024-06-20 11:35:00|11470.59|11470.59|11474.3|11474.3|11474.4|11474.4|11470.27|11470.27|0
1718883600000|2024-06-20 11:40:00|11474|11474|11474.97|11474.97|11476.8|11476.8|11470.14|11470.14|0
1718883900000|2024-06-20 11:45:00|11473.97|11473.97|11474.57|11474.57|11476.27|11476.27|11469.93|11469.93|0
1718884200000|2024-06-20 11:50:00|11476.4|11476.4|11479.27|11479.27|11479.84|11479.84|11473.51|11473.51|0
1718884500000|2024-06-20 11:55:00|11481.28|11481.28|11472.79|11472.79|11483.1|11483.1|11472.79|11472.79|0
1718884800000|2024-06-20 12:00:00|11474.62|11474.62|11478.24|11478.24|11478.24|11478.24|11474.62|11474.62|0
1718885100000|2024-06-20 12:05:00|11477.92|11477.92|11467.64|11467.64|11477.92|11477.92|11463.81|11463.81|0
1718885400000|2024-06-20 12:10:00|11464.81|11464.81|11457.75|11457.75|11465.81|11465.81|11457.75|11457.75|0
1718885700000|2024-06-20 12:15:00|11456.75|11456.75|11467.91|11467.91|11467.91|11467.91|11456.75|11456.75|0
1718886000000|2024-06-20 12:20:00|11465.91|11465.91|11471.55|11471.55|11474.24|11474.24|11465.91|11465.91|0
1718886300000|2024-06-20 12:25:00|11473.55|11473.55|11474.24|11474.24|11475.38|11475.38|11469.41|11469.41|0
1718886600000|2024-06-20 12:30:00|11476.25|11476.25|11465.32|11465.32|11476.56|11476.56|11462.68|11462.68|0
1718886900000|2024-06-20 12:35:00|11465.63|11465.63|11478.39|11478.39|11478.39|11478.39|11465.63|11465.63|0
1718887200000|2024-06-20 12:40:00|11475.38|11475.38|11470.73|11470.73|11475.38|11475.38|11467.96|11467.96|0
1718887500000|2024-06-20 12:45:00|11471.36|11471.36|11485.47|11485.47|11490.19|11490.19|11471.36|11471.36|0
1718887800000|2024-06-20 12:50:00|11485.16|11485.16|11489.51|11489.51|11490.33|11490.33|11479.32|11479.32|0
1718888100000|2024-06-20 12:55:00|11487.68|11487.68|11489.91|11489.91|11491.05|11491.05|11480.25|11480.25|0
1718888400000|2024-06-20 13:00:00|11488.9|11488.9|11497.72|11497.72|11507.03|11507.03|11483.93|11483.93|0
1718888700000|2024-06-20 13:05:00|11495.89|11495.89|11497.09|11497.09|11504.57|11504.57|11495.77|11495.77|0
1718889000000|2024-06-20 13:10:00|11495.26|11495.26|11479.95|11479.95|11495.26|11495.26|11479.95|11479.95|0
1718889300000|2024-06-20 13:15:00|11478.12|11478.12|11483.97|11483.97|11484.91|11484.91|11477.88|11477.88|0
1718889600000|2024-06-20 13:20:00|11482.14|11482.14|11484.28|11484.28|11484.28|11484.28|11482.14|11482.14|0
1718889900000|2024-06-20 13:25:00|11484.53|11484.53|11486.59|11486.59|11488.86|11488.86|11484.53|11484.53|0
1718890200000|2024-06-20 13:30:00|11487.59|11487.59|11484.71|11484.71|11488.92|11488.92|11475.1|11475.1|0
1718890500000|2024-06-20 13:35:00|11484.39|11484.39|11477.05|11477.05|11486.12|11486.12|11477.05|11477.05|0
1718890800000|2024-06-20 13:40:00|11476.68|11476.68|11471.09|11471.09|11480.71|11480.71|11464.84|11464.84|0
1718891100000|2024-06-20 13:45:00|11470.09|11470.09|11469.52|11469.52|11474.47|11474.47|11459.47|11459.47|0
1718891400000|2024-06-20 13:50:00|11471.53|11471.53|11488.23|11488.23|11489.43|11489.43|11470.39|11470.39|0
1718891700000|2024-06-20 13:55:00|11485.23|11485.23|11481.88|11481.88|11489.06|11489.06|11478.23|11478.23|0
1718892000000|2024-06-20 14:00:00|11480.87|11480.87|11481.3|11481.3|11490.14|11490.14|11478.84|11478.84|0
1718892300000|2024-06-20 14:05:00|11482.3|11482.3|11470.32|11470.32|11487.6|11487.6|11469.25|11469.25|0
1718892600000|2024-06-20 14:10:00|11472.33|11472.33|11481.13|11481.13|11482.45|11482.45|11472.33|11472.33|0
1718892900000|2024-06-20 14:15:00|11479.31|11479.31|11477.65|11477.65|11482.54|11482.54|11469.64|11469.64|0
1718893200000|2024-06-20 14:20:00|11477.33|11477.33|11486.69|11486.69|11487.2|11487.2|11475.7|11475.7|0
1718893500000|2024-06-20 14:25:00|11487.69|11487.69|11507.44|11507.44|11509.45|11509.45|11487.38|11487.38|0
1718893800000|2024-06-20 14:30:00|11507.76|11507.76|11516.35|11516.35|11517.18|11517.18|11505.75|11505.75|0
1718894100000|2024-06-20 14:35:00|11514.53|11514.53|11503.78|11503.78|11520.8|11520.8|11503.78|11503.78|0
1718894400000|2024-06-20 14:40:00|11505.79|11505.79|11496.1|11496.1|11505.79|11505.79|11490.67|11490.67|0
1718894700000|2024-06-20 14:45:00|11497.1|11497.1|11488.7|11488.7|11497.1|11497.1|11483.17|11483.17|0
1718895000000|2024-06-20 14:50:00|11487.7|11487.7|11491.86|11491.86|11492.71|11492.71|11487.38|11487.38|0
1718895300000|2024-06-20 14:55:00|11493.69|11493.69|11497.75|11497.75|11503.02|11503.02|11492.35|11492.35|0
1718895600000|2024-06-20 15:00:00|11496.75|11496.75|11490.78|11490.78|11496.75|11496.75|11486.5|11486.5|0
1718895900000|2024-06-20 15:05:00|11488.96|11488.96|11482.31|11482.31|11488.96|11488.96|11482.31|11482.31|0
1718896200000|2024-06-20 15:10:00|11482.56|11482.56|11484.65|11484.65|11489.77|11489.77|11480.12|11480.12|0
1718896500000|2024-06-20 15:15:00|11487.78|11487.78|11467.15|11467.15|11487.78|11487.78|11466.33|11466.33|0
1718896800000|2024-06-20 15:20:00|11466.15|11466.15|11479.37|11479.37|11482.51|11482.51|11464.32|11464.32|0
1718897100000|2024-06-20 15:25:00|11478.37|11478.37|11496.51|11496.51|11497.79|11497.79|11474.05|11474.05|0
1718954100000|2024-06-21 07:15:00|11568.07|11568.07|11569.53|11569.53|11577.85|11577.85|11560.68|11560.68|0
1718954400000|2024-06-21 07:20:00|11564.51|11564.51|11544.3|11544.3|11564.51|11564.51|11544.3|11544.3|0
1718954700000|2024-06-21 07:25:00|11543.67|11543.67|11545.43|11545.43|11548.32|11548.32|11541.84|11541.84|0
1718955000000|2024-06-21 07:30:00|11543.42|11543.42|11506.96|11506.96|11543.42|11543.42|11504.96|11504.96|0
1718955300000|2024-06-21 07:35:00|11501.95|11501.95|11521.08|11521.08|11521.45|11521.45|11500.33|11500.33|0
1718955600000|2024-06-21 07:40:00|11522.08|11522.08|11520.75|11520.75|11525.57|11525.57|11518.32|11518.32|0
1718955900000|2024-06-21 07:45:00|11521.06|11521.06|11513.98|11513.98|11521.63|11521.63|11508.59|11508.59|0
1718956200000|2024-06-21 07:50:00|11513.66|11513.66|11500.4|11500.4|11513.66|11513.66|11500.1|11500.1|0
1718956500000|2024-06-21 07:55:00|11500.72|11500.72|11510.23|11510.23|11510.23|11510.23|11500.72|11500.72|0
1718956800000|2024-06-21 08:00:00|11512.06|11512.06|11512.59|11512.59|11513.42|11513.42|11507.13|11507.13|0
1718957100000|2024-06-21 08:05:00|11510.59|11510.59|11492.36|11492.36|11510.59|11510.59|11490.35|11490.35|0
1718957400000|2024-06-21 08:10:00|11492.06|11492.06|11489.01|11489.01|11494.8|11494.8|11485.3|11485.3|0
1718957700000|2024-06-21 08:15:00|11488.06|11488.06|11463.67|11463.67|11488.06|11488.06|11463.67|11463.67|0
1718958000000|2024-06-21 08:20:00|11462.67|11462.67|11472.58|11472.58|11473.21|11473.21|11461.36|11461.36|0
1718958300000|2024-06-21 08:25:00|11472.41|11472.41|11469.62|11469.62|11474.24|11474.24|11467.8|11467.8|0
1718958600000|2024-06-21 08:30:00|11467.62|11467.62|11457.1|11457.1|11467.62|11467.62|11450.58|11450.58|0
1718958900000|2024-06-21 08:35:00|11455.28|11455.28|11455.88|11455.88|11459.2|11459.2|11454.28|11454.28|0
1718959200000|2024-06-21 08:40:00|11456.88|11456.88|11457.38|11457.38|11458.38|11458.38|11440.44|11440.44|0
1718959500000|2024-06-21 08:45:00|11456.37|11456.37|11441.72|11441.72|11459.35|11459.35|11441.49|11441.49|0
1718959800000|2024-06-21 08:50:00|11441.59|11441.59|11434.71|11434.71|11441.59|11441.59|11431.39|11431.39|0
1718960100000|2024-06-21 08:55:00|11433.77|11433.77|11431.21|11431.21|11434.08|11434.08|11420.56|11420.56|0
1718960400000|2024-06-21 09:00:00|11428.21|11428.21|11426.65|11426.65|11431.03|11431.03|11413.84|11413.84|0
1718960700000|2024-06-21 09:05:00|11425.65|11425.65|11411.46|11411.46|11425.65|11425.65|11407.95|11407.95|0
1718961300000|2024-06-21 09:15:00|11410.86|11410.86|11355.89|11355.89|11419.99|11419.99|11355.89|11355.89|0
1718961600000|2024-06-21 09:20:00|11357.72|11357.72|11366.11|11366.11|11368.12|11368.12|11352.25|11352.25|0
1718961900000|2024-06-21 09:25:00|11365.11|11365.11|11352.33|11352.33|11366.11|11366.11|11341.04|11341.04|0
1718962200000|2024-06-21 09:30:00|11351.32|11351.32|11366.08|11366.08|11371.06|11371.06|11350.01|11350.01|0
1718962500000|2024-06-21 09:35:00|11365.08|11365.08|11381.4|11381.4|11382.59|11382.59|11364.96|11364.96|0
1718962800000|2024-06-21 09:40:00|11383.41|11383.41|11355.97|11355.97|11383.41|11383.41|11351.14|11351.14|0
1718963100000|2024-06-21 09:45:00|11356.97|11356.97|11368.5|11368.5|11373.65|11373.65|11348.92|11348.92|0
1718963400000|2024-06-21 09:50:00|11372.33|11372.33|11342.5|11342.5|11373.34|11373.34|11340.62|11340.62|0
1718963700000|2024-06-21 09:55:00|11348.09|11348.09|11328.53|11328.53|11348.09|11348.09|11317.61|11317.61|0
1718964000000|2024-06-21 10:00:00|11330.36|11330.36|11301.45|11301.45|11332.48|11332.48|11300.71|11300.71|0
1718964300000|2024-06-21 10:05:00|11300.45|11300.45|11283.43|11283.43|11322.61|11322.61|11281.25|11281.25|0
1718964600000|2024-06-21 10:10:00|11285.26|11285.26|11294.77|11294.77|11294.77|11294.77|11283.46|11283.46|0
1718964900000|2024-06-21 10:15:00|11295.14|11295.14|11287.6|11287.6|11301.59|11301.59|11287.6|11287.6|0
1718965200000|2024-06-21 10:20:00|11288.6|11288.6|11317.61|11317.61|11317.61|11317.61|11288.6|11288.6|0
1718965500000|2024-06-21 10:25:00|11314.6|11314.6|11317.55|11317.55|11318.75|11318.75|11307.76|11307.76|0
1718965800000|2024-06-21 10:30:00|11317.24|11317.24|11322.46|11322.46|11322.46|11322.46|11311.03|11311.03|0
1718966100000|2024-06-21 10:35:00|11323.46|11323.46|11323.39|11323.39|11323.58|11323.58|11313.57|11313.57|0
1718966400000|2024-06-21 10:40:00|11327.04|11327.04|11338.23|11338.23|11356.3|11356.3|11326.03|11326.03|0
1718966700000|2024-06-21 10:45:00|11340.06|11340.06|11340.8|11340.8|11343.7|11343.7|11338.67|11338.67|0
1718967000000|2024-06-21 10:50:00|11340.17|11340.17|11335.83|11335.83|11347.12|11347.12|11333|11333|0
1718967300000|2024-06-21 10:55:00|11336.77|11336.77|11349.36|11349.36|11351.24|11351.24|11336.77|11336.77|0
1718967600000|2024-06-21 11:00:00|11349.04|11349.04|11378.54|11378.54|11380.18|11380.18|11349.04|11349.04|0
1718967900000|2024-06-21 11:05:00|11380.37|11380.37|11380.98|11380.98|11385.64|11385.64|11374.74|11374.74|0
1718968200000|2024-06-21 11:10:00|11380.67|11380.67|11380.65|11380.65|11390.32|11390.32|11380.65|11380.65|0
1718968500000|2024-06-21 11:15:00|11382.3|11382.3|11389.58|11389.58|11397.55|11397.55|11382.3|11382.3|0
1718968800000|2024-06-21 11:20:00|11389.27|11389.27|11392.73|11392.73|11394.73|11394.73|11387.26|11387.26|0
1718969100000|2024-06-21 11:25:00|11393.73|11393.73|11404.52|11404.52|11407.21|11407.21|11393.73|11393.73|0
1718969400000|2024-06-21 11:30:00|11405.52|11405.52|11397.08|11397.08|11405.78|11405.78|11397.08|11397.08|0
1718969700000|2024-06-21 11:35:00|11395.26|11395.26|11392.43|11392.43|11397.08|11397.08|11389.97|11389.97|0
1718970000000|2024-06-21 11:40:00|11388.77|11388.77|11402.45|11402.45|11402.45|11402.45|11388.46|11388.46|0
1718970300000|2024-06-21 11:45:00|11401.45|11401.45|11392.36|11392.36|11401.45|11401.45|11391.36|11391.36|0
1718970600000|2024-06-21 11:50:00|11392.66|11392.66|11387.24|11387.24|11393.35|11393.35|11384.3|11384.3|0
1718970900000|2024-06-21 11:55:00|11385.23|11385.23|11391.88|11391.88|11392.76|11392.76|11385.23|11385.23|0
1718971200000|2024-06-21 12:00:00|11387.87|11387.87|11391.36|11391.36|11394.98|11394.98|11387.69|11387.69|0
1718971500000|2024-06-21 12:05:00|11389.53|11389.53|11389.52|11389.52|11390.53|11390.53|11387.67|11387.67|0
1718971800000|2024-06-21 12:10:00|11389.84|11389.84|11377.88|11377.88|11389.84|11389.84|11377.51|11377.51|0
1718972100000|2024-06-21 12:15:00|11378.89|11378.89|11381.34|11381.34|11383.02|11383.02|11378.89|11378.89|0
1718972400000|2024-06-21 12:20:00|11381.66|11381.66|11375.97|11375.97|11381.66|11381.66|11375.97|11375.97|0
1718972700000|2024-06-21 12:25:00|11376.29|11376.29|11382.7|11382.7|11383.01|11383.01|11376.29|11376.29|0
1718973000000|2024-06-21 12:30:00|11381.69|11381.69|11381.44|11381.44|11382.01|11382.01|11379.18|11379.18|0
1718973300000|2024-06-21 12:35:00|11381.13|11381.13|11379.87|11379.87|11383.84|11383.84|11376.93|11376.93|0
1718973600000|2024-06-21 12:40:00|11380.87|11380.87|11384.65|11384.65|11387.35|11387.35|11379.87|11379.87|0
1718973900000|2024-06-21 12:45:00|11385.65|11385.65|11390.68|11390.68|11397.5|11397.5|11385.65|11385.65|0
1718974200000|2024-06-21 12:50:00|11389.67|11389.67|11397.65|11397.65|11398.66|11398.66|11389.67|11389.67|0
1718974500000|2024-06-21 12:55:00|11399.66|11399.66|11404.76|11404.76|11408.46|11408.46|11399.66|11399.66|0
1718974800000|2024-06-21 13:00:00|11405.76|11405.76|11418.82|11418.82|11418.82|11418.82|11405.76|11405.76|0
1718975100000|2024-06-21 13:05:00|11419.82|11419.82|11400.67|11400.67|11419.82|11419.82|11400.67|11400.67|0
1718975400000|2024-06-21 13:10:00|11399.67|11399.67|11397.09|11397.09|11403.31|11403.31|11397.09|11397.09|0
1718975700000|2024-06-21 13:15:00|11395.08|11395.08|11402|11402|11403|11403|11392.39|11392.39|0
1718976000000|2024-06-21 13:20:00|11402.3|11402.3|11393.05|11393.05|11402.3|11402.3|11393.05|11393.05|0
1718976300000|2024-06-21 13:25:00|11392.81|11392.81|11373.45|11373.45|11395.81|11395.81|11371.63|11371.63|0
1718976600000|2024-06-21 13:30:00|11370.63|11370.63|11358.45|11358.45|11370.63|11370.63|11348.61|11348.61|0
1718976900000|2024-06-21 13:35:00|11356.44|11356.44|11356.9|11356.9|11363.54|11363.54|11353.9|11353.9|0
1718977200000|2024-06-21 13:40:00|11355.08|11355.08|11335.83|11335.83|11355.08|11355.08|11334.82|11334.82|0
1718977500000|2024-06-21 13:45:00|11334.82|11334.82|11339.02|11339.02|11347.08|11347.08|11333.52|11333.52|0
1718977800000|2024-06-21 13:50:00|11342.67|11342.67|11353.19|11353.19|11358.25|11358.25|11340.84|11340.84|0
1718978100000|2024-06-21 13:55:00|11355.02|11355.02|11366.41|11366.41|11366.41|11366.41|11353.97|11353.97|0
1718978400000|2024-06-21 14:00:00|11364.59|11364.59|11370.51|11370.51|11375.6|11375.6|11357.79|11357.79|0
1718978700000|2024-06-21 14:05:00|11374.16|11374.16|11383.94|11383.94|11383.94|11383.94|11373.47|11373.47|0
1718979000000|2024-06-21 14:10:00|11387.59|11387.59|11395.03|11395.03|11396.04|11396.04|11379.97|11379.97|0
1718979300000|2024-06-21 14:15:00|11395.35|11395.35|11388.43|11388.43|11398.67|11398.67|11386.5|11386.5|0
1718979600000|2024-06-21 14:20:00|11391.44|11391.44|11402.61|11402.61|11407.45|11407.45|11391.44|11391.44|0
1718979900000|2024-06-21 14:25:00|11401.61|11401.61|11378.55|11378.55|11401.61|11401.61|11378.55|11378.55|0
1718980200000|2024-06-21 14:30:00|11380.37|11380.37|11382.37|11382.37|11382.37|11382.37|11376.18|11376.18|0
1718980500000|2024-06-21 14:35:00|11384.2|11384.2|11382.34|11382.34|11391.21|11391.21|11380.83|11380.83|0
1718980800000|2024-06-21 14:40:00|11381.34|11381.34|11391.18|11391.18|11391.18|11391.18|11378.78|11378.78|0
1718981100000|2024-06-21 14:45:00|11390.88|11390.88|11402.7|11402.7|11402.7|11402.7|11389.87|11389.87|0
1718981400000|2024-06-21 14:50:00|11403.7|11403.7|11404.44|11404.44|11406.76|11406.76|11402.68|11402.68|0
1718981700000|2024-06-21 14:55:00|11405.45|11405.45|11421.71|11421.71|11427.28|11427.28|11403.94|11403.94|0
1718982000000|2024-06-21 15:00:00|11420.71|11420.71|11404.52|11404.52|11421.71|11421.71|11403.52|11403.52|0
1718982300000|2024-06-21 15:05:00|11402.7|11402.7|11390.38|11390.38|11402.7|11402.7|11390.38|11390.38|0
1718982600000|2024-06-21 15:10:00|11390.07|11390.07|11382.07|11382.07|11394.41|11394.41|11382.07|11382.07|0
1718982900000|2024-06-21 15:15:00|11383.08|11383.08|11389.3|11389.3|11389.3|11389.3|11378.7|11378.7|0
1718983200000|2024-06-21 15:20:00|11389.61|11389.61|11381.96|11381.96|11394.86|11394.86|11380.13|11380.13|0
1718983500000|2024-06-21 15:25:00|11380.96|11380.96|11371.22|11371.22|11382.37|11382.37|11370.07|11370.07|0
1719213300000|2024-06-24 07:15:00|11328.1|11328.1|11352.08|11352.08|11352.08|11352.08|11328.1|11328.1|0
1719213600000|2024-06-24 07:20:00|11353.09|11353.09|11341.19|11341.19|11364.59|11364.59|11339.73|11339.73|0
1719213900000|2024-06-24 07:25:00|11340.18|11340.18|11335.7|11335.7|11343.2|11343.2|11327.61|11327.61|0
1719214200000|2024-06-24 07:30:00|11336|11336|11345.89|11345.89|11345.89|11345.89|11333.42|11333.42|0
1719214500000|2024-06-24 07:35:00|11346.38|11346.38|11374.46|11374.46|11374.46|11374.46|11346.38|11346.38|0
1719214800000|2024-06-24 07:40:00|11379.51|11379.51|11383.7|11383.7|11389.84|11389.84|11377.49|11377.49|0
1719215100000|2024-06-24 07:45:00|11387.34|11387.34|11400.69|11400.69|11400.69|11400.69|11374.53|11374.53|0
1719215400000|2024-06-24 07:50:00|11398.67|11398.67|11402.56|11402.56|11414.52|11414.52|11398.67|11398.67|0
1719215700000|2024-06-24 07:55:00|11404.38|11404.38|11413.39|11413.39|11413.39|11413.39|11403.24|11403.24|0
1719216000000|2024-06-24 08:00:00|11414.4|11414.4|11403.7|11403.7|11419.86|11419.86|11402.37|11402.37|0
1719216300000|2024-06-24 08:05:00|11401.88|11401.88|11404.5|11404.5|11408.74|11408.74|11401.88|11401.88|0
1719216600000|2024-06-24 08:10:00|11404.8|11404.8|11413.56|11413.56|11413.56|11413.56|11402.24|11402.24|0
1719216900000|2024-06-24 08:15:00|11412.55|11412.55|11406.14|11406.14|11413.15|11413.15|11406.14|11406.14|0
1719217200000|2024-06-24 08:20:00|11406.26|11406.26|11417.96|11417.96|11417.96|11417.96|11406.26|11406.26|0
1719217500000|2024-06-24 08:25:00|11415.94|11415.94|11422.7|11422.7|11422.7|11422.7|11411.99|11411.99|0
1719217800000|2024-06-24 08:30:00|11424.52|11424.52|11411.53|11411.53|11424.52|11424.52|11411.53|11411.53|0
1719218100000|2024-06-24 08:35:00|11409.52|11409.52|11423.2|11423.2|11423.2|11423.2|11403.66|11403.66|0
1719218400000|2024-06-24 08:40:00|11426.23|11426.23|11435.27|11435.27|11435.27|11435.27|11424.21|11424.21|0
1719218700000|2024-06-24 08:45:00|11433.45|11433.45|11449.46|11449.46|11450.28|11450.28|11431.43|11431.43|0
1719219000000|2024-06-24 08:50:00|11450.47|11450.47|11442.08|11442.08|11451.52|11451.52|11442.08|11442.08|0
1719219300000|2024-06-24 08:55:00|11444.41|11444.41|11445.31|11445.31|11447.32|11447.32|11443.4|11443.4|0
1719219600000|2024-06-24 09:00:00|11447.32|11447.32|11453.59|11453.59|11458.4|11458.4|11445.24|11445.24|0
1719219900000|2024-06-24 09:05:00|11454.6|11454.6|11467.09|11467.09|11467.19|11467.19|11454.6|11454.6|0
1719220200000|2024-06-24 09:10:00|11468.91|11468.91|11470.92|11470.92|11475.45|11475.45|11467.46|11467.46|0
1719220500000|2024-06-24 09:15:00|11470.6|11470.6|11458.81|11458.81|11470.6|11470.6|11456.36|11456.36|0
1719220800000|2024-06-24 09:20:00|11461.84|11461.84|11458.81|11458.81|11463.37|11463.37|11458.81|11458.81|0
1719221100000|2024-06-24 09:25:00|11456.99|11456.99|11465.58|11465.58|11469.42|11469.42|11455.93|11455.93|0
1719221400000|2024-06-24 09:30:00|11464.57|11464.57|11457.16|11457.16|11464.57|11464.57|11457.16|11457.16|0
1719221700000|2024-06-24 09:35:00|11457.47|11457.47|11447.71|11447.71|11460.8|11460.8|11447.71|11447.71|0
1719222000000|2024-06-24 09:40:00|11445.69|11445.69|11445.84|11445.84|11455.22|11455.22|11443.96|11443.96|0
1719222300000|2024-06-24 09:45:00|11447.86|11447.86|11452.55|11452.55|11454.57|11454.57|11447.55|11447.55|0
1719222600000|2024-06-24 09:50:00|11452.87|11452.87|11442.25|11442.25|11452.87|11452.87|11437.71|11437.71|0
1719222900000|2024-06-24 09:55:00|11442.37|11442.37|11449.23|11449.23|11449.23|11449.23|11440.55|11440.55|0
1719223200000|2024-06-24 10:00:00|11451.25|11451.25|11452.86|11452.86|11454.89|11454.89|11450.73|11450.73|0
1719223500000|2024-06-24 10:05:00|11450.84|11450.84|11443.17|11443.17|11450.84|11450.84|11441.15|11441.15|0
1719223800000|2024-06-24 10:10:00|11445.19|11445.19|11442.49|11442.49|11445.19|11445.19|11442.49|11442.49|0
1719224100000|2024-06-24 10:15:00|11442.81|11442.81|11439.26|11439.26|11444.7|11444.7|11438.85|11438.85|0
1719224400000|2024-06-24 10:20:00|11440.26|11440.26|11437.39|11437.39|11440.26|11440.26|11434.37|11434.37|0
1719224700000|2024-06-24 10:25:00|11436.38|11436.38|11431.65|11431.65|11436.46|11436.46|11429.39|11429.39|0
1719225000000|2024-06-24 10:30:00|11432.66|11432.66|11414.19|11414.19|11435.39|11435.39|11414.19|11414.19|0
1719225300000|2024-06-24 10:35:00|11413.18|11413.18|11405.07|11405.07|11416.52|11416.52|11405.07|11405.07|0
1719225600000|2024-06-24 10:40:00|11406.08|11406.08|11417.27|11417.27|11417.27|11417.27|11405.07|11405.07|0
1719225900000|2024-06-24 10:45:00|11420.3|11420.3|11420.74|11420.74|11425.15|11425.15|11419.51|11419.51|0
1719226200000|2024-06-24 10:50:00|11422.56|11422.56|11420.49|11420.49|11424.33|11424.33|11420.49|11420.49|0
1719226500000|2024-06-24 10:55:00|11417.47|11417.47|11429.19|11429.19|11433.67|11433.67|11417.47|11417.47|0
1719226800000|2024-06-24 11:00:00|11428.18|11428.18|11439.2|11439.2|11439.2|11439.2|11428.18|11428.18|0
1719227100000|2024-06-24 11:05:00|11441.02|11441.02|11438.13|11438.13|11442.34|11442.34|11438.01|11438.01|0
1719227400000|2024-06-24 11:10:00|11437.83|11437.83|11436.4|11436.4|11438.53|11438.53|11433.38|11433.38|0
1719227700000|2024-06-24 11:15:00|11436.52|11436.52|11444.84|11444.84|11444.84|11444.84|11424.78|11424.78|0
1719228000000|2024-06-24 11:20:00|11445.44|11445.44|11424.52|11424.52|11445.44|11445.44|11424.52|11424.52|0
1719228300000|2024-06-24 11:25:00|11422.7|11422.7|11424.82|11424.82|11426.54|11426.54|11422.7|11422.7|0
1719228600000|2024-06-24 11:30:00|11423.81|11423.81|11421.05|11421.05|11423.81|11423.81|11421.05|11421.05|0
1719228900000|2024-06-24 11:35:00|11419.04|11419.04|11419.22|11419.22|11421.03|11421.03|11417.91|11417.91|0
1719229200000|2024-06-24 11:40:00|11420.22|11420.22|11419.4|11419.4|11423.86|11423.86|11417.58|11417.58|0
1719229500000|2024-06-24 11:45:00|11419.24|11419.24|11414.75|11414.75|11419.4|11419.4|11413.74|11413.74|0
1719229800000|2024-06-24 11:50:00|11415.76|11415.76|11411.81|11411.81|11421.73|11421.73|11411.5|11411.5|0
1719230100000|2024-06-24 11:55:00|11413.63|11413.63|11414.27|11414.27|11418.1|11418.1|11411.81|11411.81|0
1719230400000|2024-06-24 12:00:00|11410.23|11410.23|11405.22|11405.22|11414.07|11414.07|11405.22|11405.22|0
1719230700000|2024-06-24 12:05:00|11405.34|11405.34|11403.33|11403.33|11405.34|11405.34|11401.31|11401.31|0
1719231000000|2024-06-24 12:10:00|11404.34|11404.34|11402.19|11402.19|11406.46|11406.46|11402.19|11402.19|0
1719231300000|2024-06-24 12:15:00|11401.18|11401.18|11398.07|11398.07|11406.13|11406.13|11395.4|11395.4|0
1719231600000|2024-06-24 12:20:00|11396.05|11396.05|11391.01|11391.01|11396.05|11396.05|11388.18|11388.18|0
1719231900000|2024-06-24 12:25:00|11393.02|11393.02|11392.63|11392.63|11394.65|11394.65|11390|11390|0
1719232200000|2024-06-24 12:30:00|11396.66|11396.66|11389.2|11389.2|11402.56|11402.56|11387.68|11387.68|0
1719232500000|2024-06-24 12:35:00|11388.19|11388.19|11380.46|11380.46|11389.5|11389.5|11380.46|11380.46|0
1719232800000|2024-06-24 12:40:00|11378.64|11378.64|11383.39|11383.39|11389.34|11389.34|11378.34|11378.34|0
1719233100000|2024-06-24 12:45:00|11385.4|11385.4|11388.84|11388.84|11388.84|11388.84|11382.38|11382.38|0
1719233400000|2024-06-24 12:50:00|11388.53|11388.53|11383.93|11383.93|11388.53|11388.53|11378.72|11378.72|0
1719233700000|2024-06-24 12:55:00|11383.62|11383.62|11388.27|11388.27|11388.27|11388.27|11380.59|11380.59|0
1719234000000|2024-06-24 13:00:00|11388.37|11388.37|11397.36|11397.36|11403.34|11403.34|11388.37|11388.37|0
1719234300000|2024-06-24 13:05:00|11399.38|11399.38|11396.67|11396.67|11400.08|11400.08|11394.03|11394.03|0
1719234600000|2024-06-24 13:10:00|11394.85|11394.85|11386.33|11386.33|11395.66|11395.66|11386.33|11386.33|0
1719234900000|2024-06-24 13:15:00|11384.31|11384.31|11379.51|11379.51|11385.32|11385.32|11375.6|11375.6|0
1719235200000|2024-06-24 13:20:00|11380.52|11380.52|11390.05|11390.05|11390.05|11390.05|11380.52|11380.52|0
1719235500000|2024-06-24 13:25:00|11389.04|11389.04|11380.85|11380.85|11389.04|11389.04|11379.34|11379.34|0
1719235800000|2024-06-24 13:30:00|11382.67|11382.67|11372.71|11372.71|11394.8|11394.8|11369.69|11369.69|0
1719236100000|2024-06-24 13:35:00|11373.72|11373.72|11393.31|11393.31|11393.48|11393.48|11373.72|11373.72|0
1719236400000|2024-06-24 13:40:00|11394.32|11394.32|11380.96|11380.96|11398.68|11398.68|11380.96|11380.96|0
1719236700000|2024-06-24 13:45:00|11380.66|11380.66|11391.29|11391.29|11391.29|11391.29|11380.05|11380.05|0
1719237000000|2024-06-24 13:50:00|11391.91|11391.91|11417.81|11417.81|11420.76|11420.76|11391.91|11391.91|0
1719237300000|2024-06-24 13:55:00|11416.8|11416.8|11416.73|11416.73|11418.61|11418.61|11410.06|11410.06|0
1719237600000|2024-06-24 14:00:00|11417.04|11417.04|11420.66|11420.66|11422.99|11422.99|11416.15|11416.15|0
1719237900000|2024-06-24 14:05:00|11421.67|11421.67|11432.01|11432.01|11435.04|11435.04|11419.55|11419.55|0
1719238200000|2024-06-24 14:10:00|11431.89|11431.89|11436.15|11436.15|11436.86|11436.86|11423.9|11423.9|0
1719238500000|2024-06-24 14:15:00|11437.47|11437.47|11435.15|11435.15|11444.22|11444.22|11429.87|11429.87|0
1719238800000|2024-06-24 14:20:00|11434.14|11434.14|11446.24|11446.24|11447.25|11447.25|11434.14|11434.14|0
1719239100000|2024-06-24 14:25:00|11445.23|11445.23|11445.04|11445.04|11459.52|11459.52|11441.43|11441.43|0
1719239400000|2024-06-24 14:30:00|11446.05|11446.05|11429.61|11429.61|11446.05|11446.05|11429.61|11429.61|0
1719239700000|2024-06-24 14:35:00|11429.49|11429.49|11436.04|11436.04|11439.3|11439.3|11422.83|11422.83|0
1719240000000|2024-06-24 14:40:00|11435.92|11435.92|11427.67|11427.67|11435.92|11435.92|11426.97|11426.97|0
1719240300000|2024-06-24 14:45:00|11427.79|11427.79|11424.25|11424.25|11430.22|11430.22|11420.21|11420.21|0
1719240600000|2024-06-24 14:50:00|11424.13|11424.13|11415.78|11415.78|11424.13|11424.13|11408.91|11408.91|0
1719240900000|2024-06-24 14:55:00|11415.66|11415.66|11418.51|11418.51|11421.03|11421.03|11411.38|11411.38|0
1719241200000|2024-06-24 15:00:00|11419.52|11419.52|11420.26|11420.26|11421.27|11421.27|11415.44|11415.44|0
1719241500000|2024-06-24 15:05:00|11421.27|11421.27|11418.52|11418.52|11425.79|11425.79|11417.51|11417.51|0
1719241800000|2024-06-24 15:10:00|11419.53|11419.53|11422.22|11422.22|11425.65|11425.65|11419.53|11419.53|0
1719242100000|2024-06-24 15:15:00|11421.21|11421.21|11438.45|11438.45|11438.45|11438.45|11420.83|11420.83|0
1719242400000|2024-06-24 15:20:00|11440.27|11440.27|11441.5|11441.5|11444.86|11444.86|11436.82|11436.82|0
1719242700000|2024-06-24 15:25:00|11441.14|11441.14|11449.8|11449.8|11454.48|11454.48|11438|11438|0
1719299700000|2024-06-25 07:15:00|11117.61|11117.61|11101.74|11101.74|11147.99|11147.99|11100.74|11100.74|0
1719300000000|2024-06-25 07:20:00|11097.71|11097.71|11115.4|11115.4|11126.12|11126.12|11090.24|11090.24|0
1719300300000|2024-06-25 07:25:00|11117.42|11117.42|11099.29|11099.29|11128.65|11128.65|11091.1|11091.1|0
1719300600000|2024-06-25 07:30:00|11097.27|11097.27|11107.64|11107.64|11116.14|11116.14|11071.04|11071.04|0
1719300900000|2024-06-25 07:35:00|11106.63|11106.63|11124.63|11124.63|11151.95|11151.95|11099.37|11099.37|0
1719301200000|2024-06-25 07:40:00|11127.66|11127.66|11108.87|11108.87|11127.66|11127.66|11103.64|11103.64|0
1719301500000|2024-06-25 07:45:00|11110.89|11110.89|11067.59|11067.59|11111.25|11111.25|11067.59|11067.59|0
1719301800000|2024-06-25 07:50:00|11069.61|11069.61|11099.32|11099.32|11102.35|11102.35|11067.59|11067.59|0
1719302100000|2024-06-25 07:55:00|11097.68|11097.68|11126.49|11126.49|11128.51|11128.51|11097.68|11097.68|0
1719302400000|2024-06-25 08:00:00|11126.1|11126.1|11135.01|11135.01|11151.36|11151.36|11125.28|11125.28|0
1719302700000|2024-06-25 08:05:00|11134|11134|11131.29|11131.29|11153.96|11153.96|11131.29|11131.29|0
1719303000000|2024-06-25 08:10:00|11133.3|11133.3|11131.57|11131.57|11141.45|11141.45|11122.87|11122.87|0
1719303300000|2024-06-25 08:15:00|11129.55|11129.55|11131.8|11131.8|11139.95|11139.95|11113.25|11113.25|0
1719303600000|2024-06-25 08:20:00|11133.62|11133.62|11127.92|11127.92|11138.28|11138.28|11121.99|11121.99|0
1719303900000|2024-06-25 08:25:00|11126.91|11126.91|11128.06|11128.06|11131.32|11131.32|11118.46|11118.46|0
1719304200000|2024-06-25 08:30:00|11127.44|11127.44|11124.23|11124.23|11127.44|11127.44|11118.07|11118.07|0
1719304500000|2024-06-25 08:35:00|11124.55|11124.55|11126.18|11126.18|11128.13|11128.13|11118.76|11118.76|0
1719304800000|2024-06-25 08:40:00|11120.52|11120.52|11116.04|11116.04|11121.99|11121.99|11111.9|11111.9|0
1719305100000|2024-06-25 08:45:00|11114.02|11114.02|11078.18|11078.18|11114.02|11114.02|11078.18|11078.18|0
1719305400000|2024-06-25 08:50:00|11077.55|11077.55|11075.63|11075.63|11083.21|11083.21|11064.64|11064.64|0
1719305700000|2024-06-25 08:55:00|11077.65|11077.65|11085.61|11085.61|11088.63|11088.63|11069.58|11069.58|0
1719306000000|2024-06-25 09:00:00|11085.44|11085.44|11070.66|11070.66|11089.33|11089.33|11070.66|11070.66|0
1719306300000|2024-06-25 09:05:00|11071.6|11071.6|11054.73|11054.73|11079.72|11079.72|11052.36|11052.36|0
1719306600000|2024-06-25 09:10:00|11053.48|11053.48|11043.42|11043.42|11054.24|11054.24|11032.66|11032.66|0
1719306900000|2024-06-25 09:15:00|11044.43|11044.43|11043.54|11043.54|11052.3|11052.3|11041.1|11041.1|0
1719307200000|2024-06-25 09:20:00|11043.78|11043.78|11051.9|11051.9|11051.9|11051.9|11040.44|11040.44|0
1719307500000|2024-06-25 09:25:00|11052.52|11052.52|11058.2|11058.2|11064.87|11064.87|11048.88|11048.88|0
1719307800000|2024-06-25 09:30:00|11057.19|11057.19|11050.78|11050.78|11072.58|11072.58|11048.25|11048.25|0
1719308100000|2024-06-25 09:35:00|11049.77|11049.77|11041.99|11041.99|11049.77|11049.77|11034.16|11034.16|0
1719308400000|2024-06-25 09:40:00|11044.01|11044.01|11042.21|11042.21|11051.6|11051.6|11041.9|11041.9|0
1719308700000|2024-06-25 09:45:00|11042.83|11042.83|11065.27|11065.27|11067.28|11067.28|11040.39|11040.39|0
1719309000000|2024-06-25 09:50:00|11064.26|11064.26|11058.58|11058.58|11072.87|11072.87|11057.57|11057.57|0
1719309300000|2024-06-25 09:55:00|11060.6|11060.6|11070.28|11070.28|11080.05|11080.05|11060.6|11060.6|0
1719309600000|2024-06-25 10:00:00|11069.65|11069.65|11074.13|11074.13|11078.86|11078.86|11061.92|11061.92|0
1719309900000|2024-06-25 10:05:00|11073.82|11073.82|11076.02|11076.02|11083.31|11083.31|11065.45|11065.45|0
1719310200000|2024-06-25 10:10:00|11075.72|11075.72|11081.37|11081.37|11081.85|11081.85|11075.72|11075.72|0
1719310500000|2024-06-25 10:15:00|11083.19|11083.19|11095.3|11095.3|11100.66|11100.66|11083.19|11083.19|0
1719310800000|2024-06-25 10:20:00|11099.33|11099.33|11106.75|11106.75|11111.26|11111.26|11098.32|11098.32|0
1719311100000|2024-06-25 10:25:00|11104.74|11104.74|11101.16|11101.16|11107.54|11107.54|11099.84|11099.84|0
1719311400000|2024-06-25 10:30:00|11101.79|11101.79|11110.67|11110.67|11110.67|11110.67|11098.07|11098.07|0
1719311700000|2024-06-25 10:35:00|11109.66|11109.66|11110.48|11110.48|11111.68|11111.68|11101.28|11101.28|0
1719312000000|2024-06-25 10:40:00|11109.47|11109.47|11098.27|11098.27|11109.47|11109.47|11095.93|11095.93|0
1719312300000|2024-06-25 10:45:00|11097.95|11097.95|11078.56|11078.56|11097.95|11097.95|11072.5|11072.5|0
1719312600000|2024-06-25 10:50:00|11080.58|11080.58|11069.38|11069.38|11083.41|11083.41|11067|11067|0
1719312900000|2024-06-25 10:55:00|11068.37|11068.37|11080.58|11080.58|11080.58|11080.58|11065.03|11065.03|0
1719313200000|2024-06-25 11:00:00|11081.59|11081.59|11085.9|11085.9|11095.99|11095.99|11080.58|11080.58|0
1719313500000|2024-06-25 11:05:00|11083.88|11083.88|11089.17|11089.17|11089.17|11089.17|11079.44|11079.44|0
1719313800000|2024-06-25 11:10:00|11088.55|11088.55|11090.83|11090.83|11097.45|11097.45|11083.7|11083.7|0
1719314100000|2024-06-25 11:15:00|11090.51|11090.51|11081.03|11081.03|11091.52|11091.52|11077.33|11077.33|0
1719314400000|2024-06-25 11:20:00|11082.85|11082.85|11088.49|11088.49|11097.92|11097.92|11082.54|11082.54|0
1719314700000|2024-06-25 11:25:00|11087.86|11087.86|11082.58|11082.58|11090.86|11090.86|11079.75|11079.75|0
1719315000000|2024-06-25 11:30:00|11080.76|11080.76|11095.69|11095.69|11095.69|11095.69|11075.84|11075.84|0
1719315300000|2024-06-25 11:35:00|11097.51|11097.51|11090.29|11090.29|11097.51|11097.51|11087.46|11087.46|0
1719315600000|2024-06-25 11:40:00|11089.28|11089.28|11064.37|11064.37|11089.28|11089.28|11063.36|11063.36|0
1719315900000|2024-06-25 11:45:00|11064.21|11064.21|11059.56|11059.56|11067.94|11067.94|11058.55|11058.55|0
1719316200000|2024-06-25 11:50:00|11057.54|11057.54|11053.25|11053.25|11060.62|11060.62|11050.79|11050.79|0
1719316500000|2024-06-25 11:55:00|11054.25|11054.25|11068.74|11068.74|11073.58|11073.58|11054.25|11054.25|0
1719316800000|2024-06-25 12:00:00|11069.75|11069.75|11060.77|11060.77|11069.75|11069.75|11058.95|11058.95|0
1719317100000|2024-06-25 12:05:00|11061.78|11061.78|11058.16|11058.16|11076.41|11076.41|11056.85|11056.85|0
1719317400000|2024-06-25 12:10:00|11057.85|11057.85|11046.39|11046.39|11058.47|11058.47|11044.09|11044.09|0
1719317700000|2024-06-25 12:15:00|11048.4|11048.4|11059.05|11059.05|11061.07|11061.07|11048.24|11048.24|0
1719318000000|2024-06-25 12:20:00|11058.04|11058.04|11075.27|11075.27|11076.28|11076.28|11058.04|11058.04|0
1719318300000|2024-06-25 12:25:00|11074.96|11074.96|11074.8|11074.8|11084.39|11084.39|11072.65|11072.65|0
1719318600000|2024-06-25 12:30:00|11075.42|11075.42|11078.94|11078.94|11084.11|11084.11|11075.42|11075.42|0
1719318900000|2024-06-25 12:35:00|11077.94|11077.94|11082.42|11082.42|11088.48|11088.48|11076.93|11076.93|0
1719319200000|2024-06-25 12:40:00|11084.24|11084.24|11081.46|11081.46|11093.13|11093.13|11080.33|11080.33|0
1719319500000|2024-06-25 12:45:00|11083.48|11083.48|11078.95|11078.95|11085.3|11085.3|11077.94|11077.94|0
1719319800000|2024-06-25 12:50:00|11077.94|11077.94|11097.26|11097.26|11097.26|11097.26|11071.98|11071.98|0
1719320100000|2024-06-25 12:55:00|11099.08|11099.08|11105.44|11105.44|11105.44|11105.44|11089.69|11089.69|0
1719320400000|2024-06-25 13:00:00|11108.47|11108.47|11112.04|11112.04|11119.81|11119.81|11103.42|11103.42|0
1719320700000|2024-06-25 13:05:00|11110.22|11110.22|11120.32|11120.32|11123.03|11123.03|11110.22|11110.22|0
1719321000000|2024-06-25 13:10:00|11120|11120|11108.69|11108.69|11123.84|11123.84|11108.69|11108.69|0
1719321300000|2024-06-25 13:15:00|11108.52|11108.52|11096.17|11096.17|11111.24|11111.24|11096.17|11096.17|0
1719321600000|2024-06-25 13:20:00|11097.18|11097.18|11104.19|11104.19|11111.99|11111.99|11088.88|11088.88|0
1719321900000|2024-06-25 13:25:00|11103.25|11103.25|11094.23|11094.23|11107.69|11107.69|11094.23|11094.23|0
1719322200000|2024-06-25 13:30:00|11095.24|11095.24|11102.52|11102.52|11105.93|11105.93|11086.13|11086.13|0
1719322500000|2024-06-25 13:35:00|11103.53|11103.53|11137.02|11137.02|11144.2|11144.2|11101.32|11101.32|0
1719322800000|2024-06-25 13:40:00|11138.03|11138.03|11159.17|11159.17|11164.5|11164.5|11138.03|11138.03|0
1719323100000|2024-06-25 13:45:00|11158.85|11158.85|11205.56|11205.56|11205.56|11205.56|11154.82|11154.82|0
1719323400000|2024-06-25 13:50:00|11207.58|11207.58|11199.52|11199.52|11222.46|11222.46|11198.52|11198.52|0
1719323700000|2024-06-25 13:55:00|11199.84|11199.84|11178.47|11178.47|11206.01|11206.01|11171.89|11171.89|0
1719324000000|2024-06-25 14:00:00|11179.48|11179.48|11196.43|11196.43|11198.52|11198.52|11168.69|11168.69|0
1719324300000|2024-06-25 14:05:00|11196.74|11196.74|11227.5|11227.5|11227.5|11227.5|11194.72|11194.72|0
1719324600000|2024-06-25 14:10:00|11227.18|11227.18|11244.68|11244.68|11244.8|11244.8|11226.17|11226.17|0
1719324900000|2024-06-25 14:15:00|11244.98|11244.98|11221.11|11221.11|11245.1|11245.1|11215.77|11215.77|0
1719325200000|2024-06-25 14:20:00|11220.1|11220.1|11208.61|11208.61|11220.1|11220.1|11198.74|11198.74|0
1719325500000|2024-06-25 14:25:00|11207.6|11207.6|11218.24|11218.24|11220.06|11220.06|11207.29|11207.29|0
1719325800000|2024-06-25 14:30:00|11219.25|11219.25|11254.76|11254.76|11254.76|11254.76|11219.25|11219.25|0
1719326100000|2024-06-25 14:35:00|11255.77|11255.77|11236.95|11236.95|11256.78|11256.78|11228.97|11228.97|0
1719326400000|2024-06-25 14:40:00|11237.95|11237.95|11237.46|11237.46|11249.78|11249.78|11237.46|11237.46|0
1719326700000|2024-06-25 14:45:00|11236.45|11236.45|11232.57|11232.57|11239.47|11239.47|11231.4|11231.4|0
1719327000000|2024-06-25 14:50:00|11236.41|11236.41|11227.62|11227.62|11237.41|11237.41|11223.78|11223.78|0
1719327300000|2024-06-25 14:55:00|11225.6|11225.6|11216.81|11216.81|11225.92|11225.92|11208.14|11208.14|0
1719327600000|2024-06-25 15:00:00|11216.5|11216.5|11219.43|11219.43|11219.43|11219.43|11209.61|11209.61|0
1719327900000|2024-06-25 15:05:00|11217.61|11217.61|11217.29|11217.29|11220.51|11220.51|11211.62|11211.62|0
1719328200000|2024-06-25 15:10:00|11216.28|11216.28|11226.28|11226.28|11231.47|11231.47|11216.28|11216.28|0
1719328500000|2024-06-25 15:15:00|11227.28|11227.28|11231.81|11231.81|11237.83|11237.83|11227.28|11227.28|0
1719328800000|2024-06-25 15:20:00|11232.82|11232.82|11230.43|11230.43|11241.47|11241.47|11227.02|11227.02|0
1719329100000|2024-06-25 15:25:00|11229.42|11229.42|11239.06|11239.06|11239.06|11239.06|11228.41|11228.41|0
1719386100000|2024-06-26 07:15:00|11282.79|11282.79|11254.95|11254.95|11284.43|11284.43|11254.95|11254.95|0
1719386400000|2024-06-26 07:20:00|11256.77|11256.77|11280.44|11280.44|11280.44|11280.44|11254.7|11254.7|0
1719386700000|2024-06-26 07:25:00|11281.45|11281.45|11273.88|11273.88|11281.45|11281.45|11263.49|11263.49|0
1719387000000|2024-06-26 07:30:00|11275.89|11275.89|11279.21|11279.21|11279.58|11279.58|11272.91|11272.91|0
1719387300000|2024-06-26 07:35:00|11278.2|11278.2|11293.84|11293.84|11293.84|11293.84|11272.06|11272.06|0
1719387600000|2024-06-26 07:40:00|11295.66|11295.66|11299.35|11299.35|11303.73|11303.73|11295.66|11295.66|0
1719387900000|2024-06-26 07:45:00|11301.37|11301.37|11287.45|11287.45|11305.25|11305.25|11287.45|11287.45|0
1719388200000|2024-06-26 07:50:00|11289.27|11289.27|11286.27|11286.27|11293.45|11293.45|11284.45|11284.45|0
1719388500000|2024-06-26 07:55:00|11285.96|11285.96|11291.02|11291.02|11294.77|11294.77|11284.14|11284.14|0
1719388800000|2024-06-26 08:00:00|11290.01|11290.01|11300.55|11300.55|11303.89|11303.89|11290.01|11290.01|0
1719389100000|2024-06-26 08:05:00|11301.18|11301.18|11299.36|11299.36|11304.41|11304.41|11294.71|11294.71|0
1719389400000|2024-06-26 08:10:00|11301.18|11301.18|11306.42|11306.42|11306.42|11306.42|11298.12|11298.12|0
1719389700000|2024-06-26 08:15:00|11306.54|11306.54|11319.01|11319.01|11323.04|11323.04|11306.04|11306.04|0
1719390000000|2024-06-26 08:20:00|11316.99|11316.99|11298.76|11298.76|11316.99|11316.99|11296.94|11296.94|0
1719390300000|2024-06-26 08:25:00|11301.59|11301.59|11314.62|11314.62|11316.64|11316.64|11301.59|11301.59|0
1719390600000|2024-06-26 08:30:00|11314.46|11314.46|11311.6|11311.6|11316.87|11316.87|11302.64|11302.64|0
1719390900000|2024-06-26 08:35:00|11314.63|11314.63|11316.77|11316.77|11317.01|11317.01|11311.24|11311.24|0
1719391200000|2024-06-26 08:40:00|11315.76|11315.76|11329.14|11329.14|11334.19|11334.19|11315.76|11315.76|0
1719391500000|2024-06-26 08:45:00|11329.27|11329.27|11324.65|11324.65|11330.3|11330.3|11322.44|11322.44|0
1719391800000|2024-06-26 08:50:00|11325.66|11325.66|11326.42|11326.42|11329.43|11329.43|11325.66|11325.66|0
1719392100000|2024-06-26 08:55:00|11324.6|11324.6|11318.7|11318.7|11326.62|11326.62|11318.7|11318.7|0
1719392400000|2024-06-26 09:00:00|11320.72|11320.72|11325.17|11325.17|11325.17|11325.17|11317.69|11317.69|0
1719392700000|2024-06-26 09:05:00|11326.18|11326.18|11339.97|11339.97|11349.97|11349.97|11326.18|11326.18|0
1719393000000|2024-06-26 09:10:00|11337.95|11337.95|11325.64|11325.64|11337.95|11337.95|11325.64|11325.64|0
1719393300000|2024-06-26 09:15:00|11325.4|11325.4|11323.13|11323.13|11325.4|11325.4|11320.01|11320.01|0
1719393600000|2024-06-26 09:20:00|11324.14|11324.14|11318.54|11318.54|11326.16|11326.16|11318.54|11318.54|0
1719393900000|2024-06-26 09:25:00|11318.23|11318.23|11310.57|11310.57|11318.23|11318.23|11307.23|11307.23|0
1719394200000|2024-06-26 09:30:00|11310.25|11310.25|11314.5|11314.5|11321.68|11321.68|11309.14|11309.14|0
1719394500000|2024-06-26 09:35:00|11310.46|11310.46|11307.01|11307.01|11310.85|11310.85|11306|11306|0
1719394800000|2024-06-26 09:40:00|11304.99|11304.99|11304.65|11304.65|11307.01|11307.01|11294.36|11294.36|0
1719395100000|2024-06-26 09:45:00|11302.63|11302.63|11305.56|11305.56|11306.19|11306.19|11298.02|11298.02|0
1719395400000|2024-06-26 09:50:00|11305.25|11305.25|11311.93|11311.93|11316.98|11316.98|11303.43|11303.43|0
1719395700000|2024-06-26 09:55:00|11310.92|11310.92|11314.76|11314.76|11315.77|11315.77|11310.92|11310.92|0
1719396000000|2024-06-26 10:00:00|11313.75|11313.75|11321.37|11321.37|11324.51|11324.51|11312.87|11312.87|0
1719396300000|2024-06-26 10:05:00|11321.06|11321.06|11311.27|11311.27|11321.19|11321.19|11311.27|11311.27|0
1719396600000|2024-06-26 10:10:00|11313.09|11313.09|11314.15|11314.15|11315.85|11315.85|11311.07|11311.07|0
1719396900000|2024-06-26 10:15:00|11307.08|11307.08|11298.23|11298.23|11310.11|11310.11|11292.38|11292.38|0
1719397200000|2024-06-26 10:20:00|11296.41|11296.41|11300.56|11300.56|11307.24|11307.24|11295.4|11295.4|0
1719397500000|2024-06-26 10:25:00|11302.58|11302.58|11304.93|11304.93|11306.62|11306.62|11297.03|11297.03|0
1719397800000|2024-06-26 10:30:00|11303.92|11303.92|11309.36|11309.36|11310.37|11310.37|11294.93|11294.93|0
1719398100000|2024-06-26 10:35:00|11308.35|11308.35|11296.23|11296.23|11309.36|11309.36|11292.36|11292.36|0
1719398400000|2024-06-26 10:40:00|11295.22|11295.22|11293.39|11293.39|11299.25|11299.25|11293.21|11293.21|0
1719398700000|2024-06-26 10:45:00|11293.08|11293.08|11296.92|11296.92|11299.39|11299.39|11292|11292|0
1719399000000|2024-06-26 10:50:00|11295.1|11295.1|11298.95|11298.95|11302.38|11302.38|11293.49|11293.49|0
1719399300000|2024-06-26 10:55:00|11296.93|11296.93|11299.28|11299.28|11301.51|11301.51|11296.93|11296.93|0
1719399600000|2024-06-26 11:00:00|11299.39|11299.39|11295.91|11295.91|11303.42|11303.42|11295.91|11295.91|0
1719399900000|2024-06-26 11:05:00|11297.92|11297.92|11292.27|11292.27|11297.92|11297.92|11292.27|11292.27|0
1719400200000|2024-06-26 11:10:00|11294.09|11294.09|11303.21|11303.21|11303.21|11303.21|11292.27|11292.27|0
1719400500000|2024-06-26 11:15:00|11303.54|11303.54|11286.77|11286.77|11303.54|11303.54|11280.81|11280.81|0
1719400800000|2024-06-26 11:20:00|11286.89|11286.89|11282.99|11282.99|11287.33|11287.33|11279.45|11279.45|0
1719401100000|2024-06-26 11:25:00|11283.61|11283.61|11275.61|11275.61|11283.93|11283.93|11274.8|11274.8|0
1719401400000|2024-06-26 11:30:00|11274.98|11274.98|11271.81|11271.81|11278.51|11278.51|11271.81|11271.81|0
1719401700000|2024-06-26 11:35:00|11272.82|11272.82|11262.04|11262.04|11272.82|11272.82|11262.04|11262.04|0
1719402000000|2024-06-26 11:40:00|11261.44|11261.44|11270.72|11270.72|11270.72|11270.72|11260.54|11260.54|0
1719402300000|2024-06-26 11:45:00|11272.74|11272.74|11273.78|11273.78|11276.78|11276.78|11270.79|11270.79|0
1719402600000|2024-06-26 11:50:00|11269.75|11269.75|11262.93|11262.93|11269.75|11269.75|11252.41|11252.41|0
1719402900000|2024-06-26 11:55:00|11262.62|11262.62|11261.53|11261.53|11263.75|11263.75|11258.7|11258.7|0
1719403200000|2024-06-26 12:00:00|11259.2|11259.2|11244.85|11244.85|11259.2|11259.2|11242.83|11242.83|0
1719403500000|2024-06-26 12:05:00|11244.54|11244.54|11221.32|11221.32|11244.85|11244.85|11221.32|11221.32|0
1719403800000|2024-06-26 12:10:00|11221.62|11221.62|11212.67|11212.67|11223.64|11223.64|11206.5|11206.5|0
1719404100000|2024-06-26 12:15:00|11211.94|11211.94|11198.81|11198.81|11211.94|11211.94|11189.9|11189.9|0
1719404400000|2024-06-26 12:20:00|11197.8|11197.8|11205.13|11205.13|11211.02|11211.02|11193.14|11193.14|0
1719404700000|2024-06-26 12:25:00|11204.12|11204.12|11200.07|11200.07|11214.75|11214.75|11198.05|11198.05|0
1719405000000|2024-06-26 12:30:00|11199.44|11199.44|11204.52|11204.52|11204.52|11204.52|11193.67|11193.67|0
1719405300000|2024-06-26 12:35:00|11205.53|11205.53|11209.83|11209.83|11218.13|11218.13|11205.53|11205.53|0
1719405600000|2024-06-26 12:40:00|11210.45|11210.45|11210.26|11210.26|11216|11216|11207.23|11207.23|0
1719405900000|2024-06-26 12:45:00|11209.25|11209.25|11194.35|11194.35|11210.26|11210.26|11194.05|11194.05|0
1719406200000|2024-06-26 12:50:00|11194.04|11194.04|11178.71|11178.71|11194.04|11194.04|11177.25|11177.25|0
1719406500000|2024-06-26 12:55:00|11181.54|11181.54|11173.46|11173.46|11181.54|11181.54|11169.31|11169.31|0
1719406800000|2024-06-26 13:00:00|11170.44|11170.44|11171.66|11171.66|11174.57|11174.57|11158.71|11158.71|0
1719407100000|2024-06-26 13:05:00|11171.97|11171.97|11176.22|11176.22|11186.97|11186.97|11169.76|11169.76|0
1719407400000|2024-06-26 13:10:00|11175.91|11175.91|11192.42|11192.42|11193.63|11193.63|11175.91|11175.91|0
1719407700000|2024-06-26 13:15:00|11192.72|11192.72|11197.81|11197.81|11199.82|11199.82|11190.59|11190.59|0
1719408000000|2024-06-26 13:20:00|11196.8|11196.8|11203.77|11203.77|11205.78|11205.78|11193.77|11193.77|0
1719408300000|2024-06-26 13:25:00|11202.06|11202.06|11223.76|11223.76|11228.41|11228.41|11199.03|11199.03|0
1719408600000|2024-06-26 13:30:00|11224.07|11224.07|11218.12|11218.12|11233.12|11233.12|11206.01|11206.01|0
1719408900000|2024-06-26 13:35:00|11217.11|11217.11|11209|11209|11225.6|11225.6|11207.99|11207.99|0
1719409200000|2024-06-26 13:40:00|11210.01|11210.01|11195.77|11195.77|11214.48|11214.48|11195.77|11195.77|0
1719409500000|2024-06-26 13:45:00|11196.01|11196.01|11196.36|11196.36|11204.06|11204.06|11194.79|11194.79|0
1719409800000|2024-06-26 13:50:00|11198.18|11198.18|11198.51|11198.51|11213.45|11213.45|11195.35|11195.35|0
1719410100000|2024-06-26 13:55:00|11196.69|11196.69|11209.18|11209.18|11213.09|11213.09|11195.05|11195.05|0
1719410400000|2024-06-26 14:00:00|11208.17|11208.17|11194.21|11194.21|11211.63|11211.63|11186.67|11186.67|0
1719410700000|2024-06-26 14:05:00|11195.22|11195.22|11196.12|11196.12|11199.07|11199.07|11193.4|11193.4|0
1719411000000|2024-06-26 14:10:00|11194.1|11194.1|11190.41|11190.41|11197.86|11197.86|11190.41|11190.41|0
1719411300000|2024-06-26 14:15:00|11189.4|11189.4|11200.62|11200.62|11202.64|11202.64|11189.4|11189.4|0
1719411600000|2024-06-26 14:20:00|11200.31|11200.31|11212.24|11212.24|11212.24|11212.24|11196.65|11196.65|0
1719411900000|2024-06-26 14:25:00|11213.25|11213.25|11204.2|11204.2|11215.88|11215.88|11201.37|11201.37|0
1719412200000|2024-06-26 14:30:00|11203.89|11203.89|11198.22|11198.22|11206.84|11206.84|11197.73|11197.73|0
1719412500000|2024-06-26 14:35:00|11197.22|11197.22|11200.95|11200.95|11200.95|11200.95|11193.32|11193.32|0
1719412800000|2024-06-26 14:40:00|11198.93|11198.93|11203.17|11203.17|11203.87|11203.87|11197.94|11197.94|0
1719413100000|2024-06-26 14:45:00|11203.8|11203.8|11200.04|11200.04|11204.11|11204.11|11197.84|11197.84|0
1719413400000|2024-06-26 14:50:00|11199.73|11199.73|11208.02|11208.02|11209.84|11209.84|11199.73|11199.73|0
1719413700000|2024-06-26 14:55:00|11209.84|11209.84|11211.43|11211.43|11212.9|11212.9|11207.01|11207.01|0
1719414000000|2024-06-26 15:00:00|11212.44|11212.44|11210.72|11210.72|11215.27|11215.27|11209.81|11209.81|0
1719414300000|2024-06-26 15:05:00|11212.54|11212.54|11215.96|11215.96|11216.89|11216.89|11202.34|11202.34|0
1719414600000|2024-06-26 15:10:00|11215.49|11215.49|11200.7|11200.7|11216.5|11216.5|11199.69|11199.69|0
1719414900000|2024-06-26 15:15:00|11200.58|11200.58|11202.32|11202.32|11207.01|11207.01|11197.37|11197.37|0
1719415200000|2024-06-26 15:20:00|11204.14|11204.14|11204.17|11204.17|11208.33|11208.33|11201.61|11201.61|0
1719415500000|2024-06-26 15:25:00|11203.16|11203.16|11200.27|11200.27|11208.77|11208.77|11196.14|11196.14|0
1719472500000|2024-06-27 07:15:00|11198.69|11198.69|11194.23|11194.23|11198.69|11198.69|11177.74|11177.74|0
1719472800000|2024-06-27 07:20:00|11198.27|11198.27|11192.83|11192.83|11201.91|11201.91|11188.14|11188.14|0
1719473100000|2024-06-27 07:25:00|11186.77|11186.77|11183.43|11183.43|11186.77|11186.77|11178.35|11178.35|0
1719473400000|2024-06-27 07:30:00|11187.46|11187.46|11193.55|11193.55|11199.3|11199.3|11187.46|11187.46|0
1719473700000|2024-06-27 07:35:00|11193.67|11193.67|11201.66|11201.66|11201.66|11201.66|11191.35|11191.35|0
1719474000000|2024-06-27 07:40:00|11199.64|11199.64|11193.77|11193.77|11200.5|11200.5|11193.77|11193.77|0
1719474300000|2024-06-27 07:45:00|11194.37|11194.37|11210.26|11210.26|11212.08|11212.08|11194.37|11194.37|0
1719474600000|2024-06-27 07:50:00|11209.63|11209.63|11201.02|11201.02|11213.09|11213.09|11201.02|11201.02|0
1719474900000|2024-06-27 07:55:00|11201.33|11201.33|11197.21|11197.21|11208.2|11208.2|11196.9|11196.9|0
1719475200000|2024-06-27 08:00:00|11199.23|11199.23|11193.91|11193.91|11199.23|11199.23|11183.35|11183.35|0
1719475500000|2024-06-27 08:05:00|11195.73|11195.73|11187.18|11187.18|11196.74|11196.74|11187.18|11187.18|0
1719475800000|2024-06-27 08:10:00|11187.5|11187.5|11201.09|11201.09|11202.56|11202.56|11184.67|11184.67|0
1719476100000|2024-06-27 08:15:00|11202.1|11202.1|11207.97|11207.97|11212.19|11212.19|11199.98|11199.98|0
1719476400000|2024-06-27 08:20:00|11208.98|11208.98|11202.86|11202.86|11211|11211|11202.86|11202.86|0
1719476700000|2024-06-27 08:25:00|11202.24|11202.24|11187.74|11187.74|11204.26|11204.26|11187.74|11187.74|0
1719477000000|2024-06-27 08:30:00|11184.91|11184.91|11194.95|11194.95|11196.47|11196.47|11184.91|11184.91|0
1719477300000|2024-06-27 08:35:00|11198.59|11198.59|11202.4|11202.4|11206.04|11206.04|11194.13|11194.13|0
1719477600000|2024-06-27 08:40:00|11201.39|11201.39|11188.01|11188.01|11201.39|11201.39|11187|11187|0
1719477900000|2024-06-27 08:45:00|11189.02|11189.02|11202.09|11202.09|11202.09|11202.09|11186.69|11186.69|0
1719478200000|2024-06-27 08:50:00|11199.06|11199.06|11208.92|11208.92|11210.74|11210.74|11199.06|11199.06|0
1719478500000|2024-06-27 08:55:00|11208.76|11208.76|11213.87|11213.87|11213.87|11213.87|11206.65|11206.65|0
1719478800000|2024-06-27 09:00:00|11212.05|11212.05|11209.71|11209.71|11216.24|11216.24|11207.69|11207.69|0
1719479100000|2024-06-27 09:05:00|11207.89|11207.89|11200.69|11200.69|11212.54|11212.54|11199.68|11199.68|0
1719479400000|2024-06-27 09:10:00|11199.68|11199.68|11202.76|11202.76|11202.88|11202.88|11195.96|11195.96|0
1719479700000|2024-06-27 09:15:00|11204.58|11204.58|11217.39|11217.39|11217.39|11217.39|11204.58|11204.58|0
1719480000000|2024-06-27 09:20:00|11217.87|11217.87|11211.83|11211.83|11219.89|11219.89|11211.83|11211.83|0
1719480300000|2024-06-27 09:25:00|11212.84|11212.84|11220.9|11220.9|11221.22|11221.22|11212.84|11212.84|0
1719480600000|2024-06-27 09:30:00|11221.91|11221.91|11202.16|11202.16|11223.93|11223.93|11199.53|11199.53|0
1719480900000|2024-06-27 09:35:00|11202.47|11202.47|11209.87|11209.87|11212.16|11212.16|11202.47|11202.47|0
1719481200000|2024-06-27 09:40:00|11208.05|11208.05|11207.02|11207.02|11212.69|11212.69|11204.9|11204.9|0
1719481500000|2024-06-27 09:45:00|11207.32|11207.32|11205.06|11205.06|11207.32|11207.32|11200.21|11200.21|0
1719481800000|2024-06-27 09:50:00|11202.03|11202.03|11194.79|11194.79|11202.03|11202.03|11188.92|11188.92|0
1719482100000|2024-06-27 09:55:00|11193.78|11193.78|11187.76|11187.76|11196.06|11196.06|11187.76|11187.76|0
1719482400000|2024-06-27 10:00:00|11187.13|11187.13|11197.7|11197.7|11198.71|11198.71|11186.12|11186.12|0
1719482700000|2024-06-27 10:05:00|11198.33|11198.33|11190.09|11190.09|11202.36|11202.36|11190.09|11190.09|0
1719483000000|2024-06-27 10:10:00|11189.08|11189.08|11183.11|11183.11|11189.08|11189.08|11177.65|11177.65|0
1719483300000|2024-06-27 10:15:00|11182.1|11182.1|11169.34|11169.34|11182.1|11182.1|11167.05|11167.05|0
1719483600000|2024-06-27 10:20:00|11167.52|11167.52|11166.27|11166.27|11169.3|11169.3|11164.95|11164.95|0
1719483900000|2024-06-27 10:25:00|11165.26|11165.26|11168.73|11168.73|11168.73|11168.73|11163.57|11163.57|0
1719484200000|2024-06-27 10:30:00|11166.71|11166.71|11155.2|11155.2|11166.71|11166.71|11155.2|11155.2|0
1719484500000|2024-06-27 10:35:00|11154.19|11154.19|11156.78|11156.78|11157.09|11157.09|11143.13|11143.13|0
1719484800000|2024-06-27 10:40:00|11154.96|11154.96|11147.7|11147.7|11156.9|11156.9|11147.7|11147.7|0
1719485100000|2024-06-27 10:45:00|11149.52|11149.52|11151.73|11151.73|11152.74|11152.74|11149.52|11149.52|0
1719485400000|2024-06-27 10:50:00|11152.74|11152.74|11154.09|11154.09|11155.33|11155.33|11149.67|11149.67|0
1719485700000|2024-06-27 10:55:00|11153.08|11153.08|11154.97|11154.97|11163.16|11163.16|11153.08|11153.08|0
1719486000000|2024-06-27 11:00:00|11154.77|11154.77|11159.24|11159.24|11159.24|11159.24|11151.63|11151.63|0
1719486300000|2024-06-27 11:05:00|11157.42|11157.42|11161.19|11161.19|11163.52|11163.52|11153.39|11153.39|0
1719486600000|2024-06-27 11:10:00|11159.17|11159.17|11160.79|11160.79|11160.79|11160.79|11156.39|11156.39|0
1719486900000|2024-06-27 11:15:00|11160.91|11160.91|11168.57|11168.57|11172.29|11172.29|11160.91|11160.91|0
1719487200000|2024-06-27 11:20:00|11166.75|11166.75|11169.61|11169.61|11169.61|11169.61|11165.26|11165.26|0
1719487500000|2024-06-27 11:25:00|11168.6|11168.6|11172.32|11172.32|11172.32|11172.32|11168.6|11168.6|0
1719487800000|2024-06-27 11:30:00|11170.5|11170.5|11189.6|11189.6|11190.08|11190.08|11169.49|11169.49|0
1719488100000|2024-06-27 11:35:00|11189.44|11189.44|11184.51|11184.51|11191.46|11191.46|11184.51|11184.51|0
1719488400000|2024-06-27 11:40:00|11185.52|11185.52|11184.79|11184.79|11187.54|11187.54|11183.5|11183.5|0
1719488700000|2024-06-27 11:45:00|11183.78|11183.78|11177.96|11177.96|11184.79|11184.79|11177.6|11177.6|0
1719489000000|2024-06-27 11:50:00|11175.63|11175.63|11168.32|11168.32|11175.63|11175.63|11167.73|11167.73|0
1719489300000|2024-06-27 11:55:00|11169.33|11169.33|11159.38|11159.38|11169.33|11169.33|11158.37|11158.37|0
1719489600000|2024-06-27 12:00:00|11159.07|11159.07|11153.95|11153.95|11161.05|11161.05|11151.93|11151.93|0
1719489900000|2024-06-27 12:05:00|11151.93|11151.93|11167.54|11167.54|11172.42|11172.42|11151.93|11151.93|0
1719490200000|2024-06-27 12:10:00|11167.23|11167.23|11186.39|11186.39|11186.39|11186.39|11167.23|11167.23|0
1719490500000|2024-06-27 12:15:00|11186.09|11186.09|11188.19|11188.19|11188.19|11188.19|11181.53|11181.53|0
1719490800000|2024-06-27 12:20:00|11187.88|11187.88|11188.95|11188.95|11188.95|11188.95|11183.74|11183.74|0
1719491100000|2024-06-27 12:25:00|11186.93|11186.93|11193.78|11193.78|11193.78|11193.78|11184.98|11184.98|0
1719491400000|2024-06-27 12:30:00|11194.09|11194.09|11194.22|11194.22|11195.23|11195.23|11186.18|11186.18|0
1719491700000|2024-06-27 12:35:00|11194.42|11194.42|11183.02|11183.02|11194.42|11194.42|11180.76|11180.76|0
1719492000000|2024-06-27 12:40:00|11180.68|11180.68|11181.13|11181.13|11184.16|11184.16|11175.48|11175.48|0
1719492300000|2024-06-27 12:45:00|11181.49|11181.49|11173.74|11173.74|11181.49|11181.49|11171.62|11171.62|0
1719492600000|2024-06-27 12:50:00|11175.76|11175.76|11181.16|11181.16|11183.18|11183.18|11175.76|11175.76|0
1719492900000|2024-06-27 12:55:00|11182.98|11182.98|11190.18|11190.18|11192.31|11192.31|11182.98|11182.98|0
1719493200000|2024-06-27 13:00:00|11188.16|11188.16|11186.74|11186.74|11192.1|11192.1|11186.34|11186.34|0
1719493500000|2024-06-27 13:05:00|11187.75|11187.75|11183.06|11183.06|11187.75|11187.75|11183.06|11183.06|0
1719493800000|2024-06-27 13:10:00|11184.07|11184.07|11183.73|11183.73|11188.38|11188.38|11183.73|11183.73|0
1719494100000|2024-06-27 13:15:00|11183.61|11183.61|11187.1|11187.1|11188.93|11188.93|11183.61|11183.61|0
1719494400000|2024-06-27 13:20:00|11185.28|11185.28|11191.16|11191.16|11191.16|11191.16|11179.04|11179.04|0
1719494700000|2024-06-27 13:25:00|11190.16|11190.16|11186.23|11186.23|11194.4|11194.4|11185.1|11185.1|0
1719495000000|2024-06-27 13:30:00|11189.87|11189.87|11185.04|11185.04|11193.57|11193.57|11185.04|11185.04|0
1719495300000|2024-06-27 13:35:00|11190.5|11190.5|11187.26|11187.26|11196.74|11196.74|11187.26|11187.26|0
1719495600000|2024-06-27 13:40:00|11186.95|11186.95|11186.03|11186.03|11194.34|11194.34|11186.03|11186.03|0
1719495900000|2024-06-27 13:45:00|11187.04|11187.04|11179.89|11179.89|11193.33|11193.33|11179.89|11179.89|0
1719496200000|2024-06-27 13:50:00|11179.27|11179.27|11181.43|11181.43|11184.26|11184.26|11174.49|11174.49|0
1719496500000|2024-06-27 13:55:00|11179.41|11179.41|11183.07|11183.07|11183.07|11183.07|11174.64|11174.64|0
1719496800000|2024-06-27 14:00:00|11183.38|11183.38|11182.5|11182.5|11185.33|11185.33|11174.83|11174.83|0
1719497100000|2024-06-27 14:05:00|11183.51|11183.51|11191.14|11191.14|11191.14|11191.14|11183.51|11183.51|0
1719497400000|2024-06-27 14:10:00|11190.13|11190.13|11200.8|11200.8|11200.8|11200.8|11187.4|11187.4|0
1719497700000|2024-06-27 14:15:00|11200.96|11200.96|11203.96|11203.96|11205.16|11205.16|11198.75|11198.75|0
1719498000000|2024-06-27 14:20:00|11202.14|11202.14|11188.11|11188.11|11202.76|11202.76|11184.98|11184.98|0
1719498300000|2024-06-27 14:25:00|11187.11|11187.11|11184.04|11184.04|11188.74|11188.74|11183.73|11183.73|0
1719498600000|2024-06-27 14:30:00|11185.05|11185.05|11186.04|11186.04|11186.74|11186.74|11177.57|11177.57|0
1719498900000|2024-06-27 14:35:00|11184.22|11184.22|11175.78|11175.78|11184.22|11184.22|11173.76|11173.76|0
1719499200000|2024-06-27 14:40:00|11175.47|11175.47|11165.52|11165.52|11175.47|11175.47|11163.89|11163.89|0
1719499500000|2024-06-27 14:45:00|11164.52|11164.52|11162.85|11162.85|11164.99|11164.99|11152.41|11152.41|0
1719499800000|2024-06-27 14:50:00|11163.86|11163.86|11144.96|11144.96|11163.86|11163.86|11143.95|11143.95|0
1719500100000|2024-06-27 14:55:00|11143.95|11143.95|11132.03|11132.03|11143.95|11143.95|11124.98|11124.98|0
1719500400000|2024-06-27 15:00:00|11131.02|11131.02|11112.02|11112.02|11134.47|11134.47|11111.51|11111.51|0
1719500700000|2024-06-27 15:05:00|11112.62|11112.62|11101.84|11101.84|11113.81|11113.81|11097.06|11097.06|0
1719501000000|2024-06-27 15:10:00|11100.83|11100.83|11107.36|11107.36|11110.69|11110.69|11100.83|11100.83|0
1719501300000|2024-06-27 15:15:00|11107.05|11107.05|11100.99|11100.99|11107.05|11107.05|11096.65|11096.65|0
1719501600000|2024-06-27 15:20:00|11099.98|11099.98|11078.78|11078.78|11099.98|11099.98|11078.78|11078.78|0
1719501900000|2024-06-27 15:25:00|11078.94|11078.94|11070.13|11070.13|11082.78|11082.78|11067.71|11067.71|0
1719558900000|2024-06-28 07:15:00|11156.19|11156.19|11137.34|11137.34|11159.83|11159.83|11136.3|11136.3|0
1719559200000|2024-06-28 07:20:00|11137.22|11137.22|11124.99|11124.99|11137.22|11137.22|11118.75|11118.75|0
1719559500000|2024-06-28 07:25:00|11126.81|11126.81|11136.56|11136.56|11136.56|11136.56|11119.36|11119.36|0
1719559800000|2024-06-28 07:30:00|11134.54|11134.54|11117.23|11117.23|11135.55|11135.55|11117.23|11117.23|0
1719560100000|2024-06-28 07:35:00|11118.62|11118.62|11118.4|11118.4|11118.62|11118.62|11107.96|11107.96|0
1719560400000|2024-06-28 07:40:00|11119.4|11119.4|11127|11127|11129.4|11129.4|11115.99|11115.99|0
1719560700000|2024-06-28 07:45:00|11126.69|11126.69|11118.2|11118.2|11126.69|11126.69|11118.2|11118.2|0
1719561000000|2024-06-28 07:50:00|11117.89|11117.89|11133.97|11133.97|11136.79|11136.79|11116.88|11116.88|0
1719561300000|2024-06-28 07:55:00|11132.96|11132.96|11128.96|11128.96|11134.98|11134.98|11127.14|11127.14|0
1719561600000|2024-06-28 08:00:00|11127.14|11127.14|11125.47|11125.47|11133.13|11133.13|11125.47|11125.47|0
1719561900000|2024-06-28 08:05:00|11123.45|11123.45|11112.97|11112.97|11124.46|11124.46|11111.78|11111.78|0
1719562200000|2024-06-28 08:10:00|11114.79|11114.79|11130.83|11130.83|11130.83|11130.83|11113.42|11113.42|0
1719562500000|2024-06-28 08:15:00|11129.82|11129.82|11136.4|11136.4|11137.45|11137.45|11129.82|11129.82|0
1719562800000|2024-06-28 08:20:00|11135.39|11135.39|11137.72|11137.72|11139.54|11139.54|11134.07|11134.07|0
1719563100000|2024-06-28 08:25:00|11135.71|11135.71|11138.59|11138.59|11139.6|11139.6|11126.82|11126.82|0
1719563400000|2024-06-28 08:30:00|11139.22|11139.22|11148.3|11148.3|11149.31|11149.31|11138.91|11138.91|0
1719563700000|2024-06-28 08:35:00|11149.31|11149.31|11143.53|11143.53|11153.35|11153.35|11142|11142|0
1719564000000|2024-06-28 08:40:00|11144.16|11144.16|11146.66|11146.66|11155.19|11155.19|11144.16|11144.16|0
1719564300000|2024-06-28 08:45:00|11147.67|11147.67|11152.67|11152.67|11152.67|11152.67|11146.73|11146.73|0
1719564600000|2024-06-28 08:50:00|11156.31|11156.31|11150.79|11150.79|11156.31|11156.31|11147.78|11147.78|0
1719564900000|2024-06-28 08:55:00|11149.78|11149.78|11147.51|11147.51|11149.78|11149.78|11143.12|11143.12|0
1719565200000|2024-06-28 09:00:00|11150.54|11150.54|11156.02|11156.02|11157.6|11157.6|11150.54|11150.54|0
1719565500000|2024-06-28 09:05:00|11157.84|11157.84|11164.5|11164.5|11164.5|11164.5|11154.88|11154.88|0
1719565800000|2024-06-28 09:10:00|11162.48|11162.48|11174.66|11174.66|11174.66|11174.66|11159.14|11159.14|0
1719566100000|2024-06-28 09:15:00|11174.54|11174.54|11188.42|11188.42|11192.26|11192.26|11174.54|11174.54|0
1719566400000|2024-06-28 09:20:00|11190.24|11190.24|11189.95|11189.95|11191.49|11191.49|11187.13|11187.13|0
1719566700000|2024-06-28 09:25:00|11188.14|11188.14|11192.16|11192.16|11195.8|11195.8|11187.51|11187.51|0
1719567000000|2024-06-28 09:30:00|11192.04|11192.04|11202.88|11202.88|11205.91|11205.91|11189.86|11189.86|0
1719567300000|2024-06-28 09:35:00|11203.19|11203.19|11186.91|11186.91|11203.19|11203.19|11186.91|11186.91|0
1719567600000|2024-06-28 09:40:00|11187.92|11187.92|11198.22|11198.22|11198.22|11198.22|11186.1|11186.1|0
1719567900000|2024-06-28 09:45:00|11201.24|11201.24|11200.22|11200.22|11204.31|11204.31|11195.93|11195.93|0
1719568200000|2024-06-28 09:50:00|11201.23|11201.23|11194.47|11194.47|11201.23|11201.23|11194.47|11194.47|0
1719568500000|2024-06-28 09:55:00|11194.59|11194.59|11185.55|11185.55|11194.59|11194.59|11185.55|11185.55|0
1719568800000|2024-06-28 10:00:00|11183.73|11183.73|11174.31|11174.31|11186.64|11186.64|11170.69|11170.69|0
1719569100000|2024-06-28 10:05:00|11175.32|11175.32|11178.35|11178.35|11184|11184|11175.32|11175.32|0
1719569400000|2024-06-28 10:10:00|11178.03|11178.03|11173.19|11173.19|11178.03|11178.03|11172.99|11172.99|0
1719569700000|2024-06-28 10:15:00|11173.81|11173.81|11169.06|11169.06|11175.83|11175.83|11169.06|11169.06|0
1719570000000|2024-06-28 10:20:00|11171.07|11171.07|11177.29|11177.29|11178.36|11178.36|11171.07|11171.07|0
1719570300000|2024-06-28 10:25:00|11177.6|11177.6|11180.43|11180.43|11184.58|11184.58|11177.6|11177.6|0
1719570600000|2024-06-28 10:30:00|11181.44|11181.44|11187.72|11187.72|11187.72|11187.72|11181.44|11181.44|0
1719570900000|2024-06-28 10:35:00|11186.71|11186.71|11197.77|11197.77|11201.74|11201.74|11186.71|11186.71|0
1719571200000|2024-06-28 10:40:00|11196.76|11196.76|11197.44|11197.44|11203.6|11203.6|11194.25|11194.25|0
1719571500000|2024-06-28 10:45:00|11196.43|11196.43|11189.02|11189.02|11196.43|11196.43|11188.92|11188.92|0
1719571800000|2024-06-28 10:50:00|11190.03|11190.03|11187.5|11187.5|11193.87|11193.87|11186.49|11186.49|0
1719572100000|2024-06-28 10:55:00|11187.2|11187.2|11191.72|11191.72|11195.37|11195.37|11187.2|11187.2|0
1719572400000|2024-06-28 11:00:00|11189.66|11189.66|11190.56|11190.56|11192.09|11192.09|11187.41|11187.41|0
1719572700000|2024-06-28 11:05:00|11189.55|11189.55|11181.88|11181.88|11189.55|11189.55|11180.06|11180.06|0
1719573000000|2024-06-28 11:10:00|11180.87|11180.87|11173.58|11173.58|11180.87|11180.87|11173.58|11173.58|0
1719573300000|2024-06-28 11:15:00|11173.88|11173.88|11174.2|11174.2|11175.21|11175.21|11173.88|11173.88|0
1719573600000|2024-06-28 11:20:00|11172.38|11172.38|11170.45|11170.45|11173.11|11173.11|11168.45|11168.45|0
1719573900000|2024-06-28 11:25:00|11168.63|11168.63|11167.62|11167.62|11168.63|11168.63|11164.63|11164.63|0
1719574200000|2024-06-28 11:30:00|11167.72|11167.72|11170.19|11170.19|11171.56|11171.56|11167.72|11167.72|0
1719574500000|2024-06-28 11:35:00|11170.35|11170.35|11162.42|11162.42|11170.35|11170.35|11159.6|11159.6|0
1719574800000|2024-06-28 11:40:00|11161.41|11161.41|11163.26|11163.26|11165.9|11165.9|11161.25|11161.25|0
1719575100000|2024-06-28 11:45:00|11164.27|11164.27|11162.43|11162.43|11165.36|11165.36|11162.43|11162.43|0
1719575400000|2024-06-28 11:50:00|11162.33|11162.33|11159.56|11159.56|11162.33|11162.33|11157.37|11157.37|0
1719575700000|2024-06-28 11:55:00|11157.54|11157.54|11152.27|11152.27|11159.36|11159.36|11146.21|11146.21|0
1719576000000|2024-06-28 12:00:00|11154.09|11154.09|11160.05|11160.05|11160.05|11160.05|11154.09|11154.09|0
1719576300000|2024-06-28 12:05:00|11161.87|11161.87|11160.36|11160.36|11161.87|11161.87|11158.03|11158.03|0
1719576600000|2024-06-28 12:10:00|11160.12|11160.12|11147.98|11147.98|11160.12|11160.12|11147.98|11147.98|0
1719576900000|2024-06-28 12:15:00|11146.97|11146.97|11144.17|11144.17|11150.77|11150.77|11142.7|11142.7|0
1719577200000|2024-06-28 12:20:00|11145.18|11145.18|11136.85|11136.85|11147.2|11147.2|11134.83|11134.83|0
1719577500000|2024-06-28 12:25:00|11136.73|11136.73|11145.88|11145.88|11145.88|11145.88|11136.43|11136.43|0
1719577800000|2024-06-28 12:30:00|11141.85|11141.85|11129.11|11129.11|11157.98|11157.98|11129.11|11129.11|0
1719578100000|2024-06-28 12:35:00|11129.74|11129.74|11130.75|11130.75|11134.13|11134.13|11126.84|11126.84|0
1719578400000|2024-06-28 12:40:00|11131.06|11131.06|11132.64|11132.64|11132.64|11132.64|11124.46|11124.46|0
1719578700000|2024-06-28 12:45:00|11134.46|11134.46|11123.75|11123.75|11136.28|11136.28|11123.75|11123.75|0
1719579000000|2024-06-28 12:50:00|11121.73|11121.73|11131.4|11131.4|11131.4|11131.4|11115.71|11115.71|0
1719579300000|2024-06-28 12:55:00|11128.91|11128.91|11133.07|11133.07|11135.85|11135.85|11128.91|11128.91|0
1719579600000|2024-06-28 13:00:00|11134.08|11134.08|11134.78|11134.78|11135.79|11135.79|11132.13|11132.13|0
1719579900000|2024-06-28 13:05:00|11135.79|11135.79|11136.96|11136.96|11137.61|11137.61|11134.78|11134.78|0
1719580200000|2024-06-28 13:10:00|11136.65|11136.65|11141.69|11141.69|11141.79|11141.79|11134.31|11134.31|0
1719580500000|2024-06-28 13:15:00|11143.51|11143.51|11151.62|11151.62|11151.62|11151.62|11143.51|11143.51|0
1719580800000|2024-06-28 13:20:00|11150.61|11150.61|11149.48|11149.48|11154.14|11154.14|11149.48|11149.48|0
1719581100000|2024-06-28 13:25:00|11149.17|11149.17|11138.65|11138.65|11152.5|11152.5|11137.64|11137.64|0
1719581400000|2024-06-28 13:30:00|11139.66|11139.66|11160.67|11160.67|11160.67|11160.67|11136.24|11136.24|0
1719581700000|2024-06-28 13:35:00|11160.91|11160.91|11156.8|11156.8|11167.14|11167.14|11154.81|11154.81|0
1719582000000|2024-06-28 13:40:00|11158.62|11158.62|11168.31|11168.31|11171.38|11171.38|11158.62|11158.62|0
1719582300000|2024-06-28 13:45:00|11166.29|11166.29|11147.6|11147.6|11168.62|11168.62|11147.6|11147.6|0
1719582600000|2024-06-28 13:50:00|11143.96|11143.96|11149.45|11149.45|11153.16|11153.16|11143.96|11143.96|0
1719582900000|2024-06-28 13:55:00|11148.44|11148.44|11137.92|11137.92|11148.44|11148.44|11135.79|11135.79|0
1719583200000|2024-06-28 14:00:00|11139.74|11139.74|11126|11126|11141.76|11141.76|11119.33|11119.33|0
1719583500000|2024-06-28 14:05:00|11126.31|11126.31|11134.23|11134.23|11136.05|11136.05|11124.49|11124.49|0
1719583800000|2024-06-28 14:10:00|11135.14|11135.14|11140.53|11140.53|11140.53|11140.53|11129.96|11129.96|0
1719584100000|2024-06-28 14:15:00|11142.35|11142.35|11143|11143|11146.18|11146.18|11137.85|11137.85|0
1719584400000|2024-06-28 14:20:00|11142.68|11142.68|11134.56|11134.56|11142.68|11142.68|11134.45|11134.45|0
1719584700000|2024-06-28 14:25:00|11135.18|11135.18|11132.23|11132.23|11145.09|11145.09|11132.23|11132.23|0
1719585000000|2024-06-28 14:30:00|11131.99|11131.99|11136.63|11136.63|11146.05|11146.05|11131.99|11131.99|0
1719585300000|2024-06-28 14:35:00|11136.01|11136.01|11129.94|11129.94|11136.01|11136.01|11127.91|11127.91|0
1719585600000|2024-06-28 14:40:00|11129.63|11129.63|11125.63|11125.63|11129.63|11129.63|11116.77|11116.77|0
1719585900000|2024-06-28 14:45:00|11128.66|11128.66|11118.15|11118.15|11132.69|11132.69|11118.15|11118.15|0
1719586200000|2024-06-28 14:50:00|11117.83|11117.83|11102.47|11102.47|11118.15|11118.15|11102.37|11102.37|0
1719586500000|2024-06-28 14:55:00|11104.49|11104.49|11097.22|11097.22|11106.17|11106.17|11093.89|11093.89|0
1719586800000|2024-06-28 15:00:00|11096.21|11096.21|11076.1|11076.1|11096.21|11096.21|11074.49|11074.49|0
1719587100000|2024-06-28 15:05:00|11077.11|11077.11|11065.13|11065.13|11079.44|11079.44|11062.55|11062.55|0
1719587400000|2024-06-28 15:10:00|11062.3|11062.3|11064.06|11064.06|11079.25|11079.25|11062.3|11062.3|0
1719587700000|2024-06-28 15:15:00|11065.07|11065.07|11076.54|11076.54|11078.87|11078.87|11065.07|11065.07|0
1719588000000|2024-06-28 15:20:00|11074.72|11074.72|11090.02|11090.02|11090.02|11090.02|11074.72|11074.72|0
1719588300000|2024-06-28 15:25:00|11089.01|11089.01|11090.22|11090.22|11091.78|11091.78|11080.63|11080.63|0
1719818100000|2024-07-01 07:15:00|11003.68|11003.68|10986.19|10986.19|11007.15|11007.15|10982.56|10982.56|0
1719818400000|2024-07-01 07:20:00|10983.17|10983.17|10956.3|10956.3|10991.6|10991.6|10954.17|10954.17|0
1719818700000|2024-07-01 07:25:00|10955.69|10955.69|10937.17|10937.17|10959.33|10959.33|10936.74|10936.74|0
1719819000000|2024-07-01 07:30:00|10935.35|10935.35|10971.72|10971.72|10971.72|10971.72|10922.12|10922.12|0
1719819300000|2024-07-01 07:35:00|10968.69|10968.69|10991.11|10991.11|10991.31|10991.31|10968.69|10968.69|0
1719819600000|2024-07-01 07:40:00|10989.29|10989.29|10991.4|10991.4|10998.04|10998.04|10987.27|10987.27|0
1719819900000|2024-07-01 07:45:00|10989.38|10989.38|11007.21|11007.21|11012.59|11012.59|10987.12|10987.12|0
1719820200000|2024-07-01 07:50:00|11009.03|11009.03|10999.02|10999.02|11011.05|11011.05|10998.52|10998.52|0
1719820500000|2024-07-01 07:55:00|10998.01|10998.01|11014.29|11014.29|11014.41|11014.41|10991.96|10991.96|0
1719820800000|2024-07-01 08:00:00|11014.65|11014.65|11021.2|11021.2|11025.01|11025.01|11010.96|11010.96|0
1719821100000|2024-07-01 08:05:00|11020.2|11020.2|11036.41|11036.41|11047.53|11047.53|11020.2|11020.2|0
1719821400000|2024-07-01 08:10:00|11036.71|11036.71|11013.77|11013.77|11037.19|11037.19|11011.75|11011.75|0
1719821700000|2024-07-01 08:15:00|11015.59|11015.59|10987.45|10987.45|11015.59|11015.59|10985.82|10985.82|0
1719822000000|2024-07-01 08:20:00|10987.75|10987.75|10964.37|10964.37|10987.75|10987.75|10964.37|10964.37|0
1719822300000|2024-07-01 08:25:00|10966.19|10966.19|10958.29|10958.29|10966.19|10966.19|10958.29|10958.29|0
1719822600000|2024-07-01 08:30:00|10957.67|10957.67|10945.89|10945.89|10963.21|10963.21|10945.89|10945.89|0
1719822900000|2024-07-01 08:35:00|10945.58|10945.58|10929.53|10929.53|10949.42|10949.42|10922.55|10922.55|0
1719823200000|2024-07-01 08:40:00|10931.35|10931.35|10938.82|10938.82|10950.08|10950.08|10931.35|10931.35|0
1719823500000|2024-07-01 08:45:00|10939.83|10939.83|10942.86|10942.86|10951.36|10951.36|10933.16|10933.16|0
1719823800000|2024-07-01 08:50:00|10941.04|10941.04|10936.46|10936.46|10946.51|10946.51|10936.46|10936.46|0
1719824100000|2024-07-01 08:55:00|10934.64|10934.64|10942.55|10942.55|10947.01|10947.01|10934.33|10934.33|0
1719824400000|2024-07-01 09:00:00|10942.38|10942.38|10945.66|10945.66|10950.47|10950.47|10940.37|10940.37|0
1719824700000|2024-07-01 09:05:00|10946.67|10946.67|10942.8|10942.8|10953.2|10953.2|10940.78|10940.78|0
1719825000000|2024-07-01 09:10:00|10942.49|10942.49|10917.07|10917.07|10942.49|10942.49|10917.07|10917.07|0
1719825300000|2024-07-01 09:15:00|10917.17|10917.17|10922.62|10922.62|10934.83|10934.83|10917.17|10917.17|0
1719825600000|2024-07-01 09:20:00|10922.92|10922.92|10897.38|10897.38|10923.1|10923.1|10897.38|10897.38|0
1719825900000|2024-07-01 09:25:00|10899.2|10899.2|10915.95|10915.95|10915.95|10915.95|10898.47|10898.47|0
1719826200000|2024-07-01 09:30:00|10914.14|10914.14|10918.57|10918.57|10918.57|10918.57|10910.3|10910.3|0
1719826500000|2024-07-01 09:35:00|10919.58|10919.58|10911.5|10911.5|10920.95|10920.95|10910.29|10910.29|0
1719826800000|2024-07-01 09:40:00|10912.5|10912.5|10901.2|10901.2|10912.5|10912.5|10901.2|10901.2|0
1719827100000|2024-07-01 09:45:00|10897.87|10897.87|10896.79|10896.79|10898.61|10898.61|10887.99|10887.99|0
1719827400000|2024-07-01 09:50:00|10901.83|10901.83|10919.91|10919.91|10920.15|10920.15|10901.83|10901.83|0
1719827700000|2024-07-01 09:55:00|10923.94|10923.94|10916.97|10916.97|10923.94|10923.94|10911.94|10911.94|0
1719828000000|2024-07-01 10:00:00|10920|10920|10938.72|10938.72|10938.72|10938.72|10920|10920|0
1719828300000|2024-07-01 10:05:00|10938.48|10938.48|10940.85|10940.85|10941.86|10941.86|10935.53|10935.53|0
1719828600000|2024-07-01 10:10:00|10938.84|10938.84|10953.52|10953.52|10953.52|10953.52|10937.02|10937.02|0
1719828900000|2024-07-01 10:15:00|10951.5|10951.5|10963.91|10963.91|10968.87|10968.87|10948.36|10948.36|0
1719829200000|2024-07-01 10:20:00|10965.92|10965.92|10969.97|10969.97|10982.57|10982.57|10965.61|10965.61|0
1719829500000|2024-07-01 10:25:00|10969.66|10969.66|10960.35|10960.35|10969.66|10969.66|10960.35|10960.35|0
1719829800000|2024-07-01 10:30:00|10955.31|10955.31|10955.03|10955.03|10964.56|10964.56|10949.69|10949.69|0
1719830100000|2024-07-01 10:35:00|10953.21|10953.21|10940.37|10940.37|10955.84|10955.84|10940.06|10940.06|0
1719830400000|2024-07-01 10:40:00|10936.22|10936.22|10930.56|10930.56|10938.04|10938.04|10925.7|10925.7|0
1719830700000|2024-07-01 10:45:00|10932.38|10932.38|10933.19|10933.19|10934.2|10934.2|10925.71|10925.71|0
1719831000000|2024-07-01 10:50:00|10938.55|10938.55|10927.16|10927.16|10938.55|10938.55|10926.15|10926.15|0
1719831300000|2024-07-01 10:55:00|10929.18|10929.18|10915.52|10915.52|10929.48|10929.48|10915.52|10915.52|0
1719831600000|2024-07-01 11:00:00|10912.18|10912.18|10925.2|10925.2|10927.48|10927.48|10910.36|10910.36|0
1719831900000|2024-07-01 11:05:00|10925.44|10925.44|10930.78|10930.78|10934.24|10934.24|10924.31|10924.31|0
1719832200000|2024-07-01 11:10:00|10930.68|10930.68|10926.93|10926.93|10930.68|10930.68|10919.85|10919.85|0
1719832500000|2024-07-01 11:15:00|10928.95|10928.95|10932.38|10932.38|10933.19|10933.19|10927.94|10927.94|0
1719832800000|2024-07-01 11:20:00|10931.37|10931.37|10933.9|10933.9|10937.54|10937.54|10931.07|10931.07|0
1719833100000|2024-07-01 11:25:00|10937.54|10937.54|10939.5|10939.5|10943.65|10943.65|10936.73|10936.73|0
1719833400000|2024-07-01 11:30:00|10939.18|10939.18|10922.53|10922.53|10941|10941|10922.22|10922.22|0
1719833700000|2024-07-01 11:35:00|10924.35|10924.35|10927.29|10927.29|10929.11|10929.11|10921.28|10921.28|0
1719834000000|2024-07-01 11:40:00|10928.3|10928.3|10932.26|10932.26|10933.27|10933.27|10927.29|10927.29|0
1719834300000|2024-07-01 11:45:00|10932.88|10932.88|10938.78|10938.78|10938.78|10938.78|10930.59|10930.59|0
1719834600000|2024-07-01 11:50:00|10938.46|10938.46|10942.49|10942.49|10945.11|10945.11|10934.89|10934.89|0
1719834900000|2024-07-01 11:55:00|10943.5|10943.5|10943.78|10943.78|10946.77|10946.77|10941.68|10941.68|0
1719835200000|2024-07-01 12:00:00|10945.6|10945.6|10964.71|10964.71|10965.8|10965.8|10945.6|10945.6|0
1719835500000|2024-07-01 12:05:00|10968.48|10968.48|10965.93|10965.93|10977.73|10977.73|10965.93|10965.93|0
1719835800000|2024-07-01 12:10:00|10965.77|10965.77|10959.58|10959.58|10966.08|10966.08|10950.08|10950.08|0
1719836100000|2024-07-01 12:15:00|10958.57|10958.57|10956.86|10956.86|10958.57|10958.57|10955.73|10955.73|0
1719836400000|2024-07-01 12:20:00|10958.38|10958.38|10964.47|10964.47|10964.47|10964.47|10951.4|10951.4|0
1719836700000|2024-07-01 12:25:00|10967.5|10967.5|10955.66|10955.66|10969.11|10969.11|10955.66|10955.66|0
1719837000000|2024-07-01 12:30:00|10953.84|10953.84|10945.23|10945.23|10953.84|10953.84|10945.23|10945.23|0
1719837300000|2024-07-01 12:35:00|10944.22|10944.22|10941.31|10941.31|10944.22|10944.22|10938.48|10938.48|0
1719837600000|2024-07-01 12:40:00|10941|10941|10939.06|10939.06|10941|10941|10933.32|10933.32|0
1719837900000|2024-07-01 12:45:00|10939.38|10939.38|10936.69|10936.69|10939.38|10939.38|10936.05|10936.05|0
1719838200000|2024-07-01 12:50:00|10938.71|10938.71|10939.26|10939.26|10945|10945|10936.69|10936.69|0
1719838500000|2024-07-01 12:55:00|10938.25|10938.25|10937.22|10937.22|10945.43|10945.43|10935.66|10935.66|0
1719838800000|2024-07-01 13:00:00|10938.23|10938.23|10931.97|10931.97|10941.06|10941.06|10930.96|10930.96|0
1719839100000|2024-07-01 13:05:00|10930.15|10930.15|10920.3|10920.3|10930.15|10930.15|10920.3|10920.3|0
1719839400000|2024-07-01 13:10:00|10919.29|10919.29|10913.52|10913.52|10919.29|10919.29|10912.51|10912.51|0
1719839700000|2024-07-01 13:15:00|10910.79|10910.79|10909.93|10909.93|10910.79|10910.79|10900.46|10900.46|0
1719840000000|2024-07-01 13:20:00|10910.55|10910.55|10915.13|10915.13|10925.25|10925.25|10910.55|10910.55|0
1719840300000|2024-07-01 13:25:00|10916.14|10916.14|10921.17|10921.17|10921.17|10921.17|10914.5|10914.5|0
1719840600000|2024-07-01 13:30:00|10922.18|10922.18|10928.88|10928.88|10931.71|10931.71|10917.24|10917.24|0
1719840900000|2024-07-01 13:35:00|10929.89|10929.89|10934.08|10934.08|10938.11|10938.11|10926.05|10926.05|0
1719841200000|2024-07-01 13:40:00|10935.9|10935.9|10942.82|10942.82|10942.94|10942.94|10932.06|10932.06|0
1719841500000|2024-07-01 13:45:00|10943.83|10943.83|10916.86|10916.86|10943.83|10943.83|10912.84|10912.84|0
1719841800000|2024-07-01 13:50:00|10915.54|10915.54|10909.37|10909.37|10917.81|10917.81|10908.84|10908.84|0
1719842100000|2024-07-01 13:55:00|10908.37|10908.37|10899.44|10899.44|10908.37|10908.37|10888.66|10888.66|0
1719842400000|2024-07-01 14:00:00|10897.42|10897.42|10910.26|10910.26|10910.36|10910.36|10895.84|10895.84|0
1719842700000|2024-07-01 14:05:00|10911.27|10911.27|10931.56|10931.56|10941.44|10941.44|10909.38|10909.38|0
1719843000000|2024-07-01 14:10:00|10931.26|10931.26|10903.14|10903.14|10931.26|10931.26|10903.14|10903.14|0
1719843300000|2024-07-01 14:15:00|10901.12|10901.12|10900.62|10900.62|10901.63|10901.63|10890.17|10890.17|0
1719843600000|2024-07-01 14:20:00|10902.44|10902.44|10912.56|10912.56|10915.7|10915.7|10892.25|10892.25|0
1719843900000|2024-07-01 14:25:00|10913.18|10913.18|10900.46|10900.46|10916.21|10916.21|10894.6|10894.6|0
1719844200000|2024-07-01 14:30:00|10901.47|10901.47|10892.39|10892.39|10901.47|10901.47|10881.94|10881.94|0
1719844500000|2024-07-01 14:35:00|10892.08|10892.08|10888.8|10888.8|10897.04|10897.04|10887.1|10887.1|0
1719844800000|2024-07-01 14:40:00|10888.49|10888.49|10883.3|10883.3|10888.49|10888.49|10877.43|10877.43|0
1719845100000|2024-07-01 14:45:00|10882.29|10882.29|10879.35|10879.35|10888.31|10888.31|10878.14|10878.14|0
1719845400000|2024-07-01 14:50:00|10879.19|10879.19|10864.06|10864.06|10884.15|10884.15|10861.24|10861.24|0
1719845700000|2024-07-01 14:55:00|10863.05|10863.05|10875.16|10875.16|10875.16|10875.16|10858.21|10858.21|0
1719846000000|2024-07-01 15:00:00|10872.14|10872.14|10874.38|10874.38|10874.38|10874.38|10858.25|10858.25|0
1719846300000|2024-07-01 15:05:00|10874.5|10874.5|10880.02|10880.02|10881.03|10881.03|10871.08|10871.08|0
1719846600000|2024-07-01 15:10:00|10879.41|10879.41|10882.14|10882.14|10883.15|10883.15|10876.58|10876.58|0
1719846900000|2024-07-01 15:15:00|10883.15|10883.15|10880.3|10880.3|10884.79|10884.79|10874.42|10874.42|0
1719847200000|2024-07-01 15:20:00|10881.31|10881.31|10883.72|10883.72|10886.26|10886.26|10879.18|10879.18|0
1719847500000|2024-07-01 15:25:00|10884.73|10884.73|10881.53|10881.53|10886.98|10886.98|10879.63|10879.63|0
1719904500000|2024-07-02 07:15:00|10776.75|10776.75|10754.37|10754.37|10776.75|10776.75|10751.34|10751.34|0
1719904800000|2024-07-02 07:20:00|10770.63|10770.63|10782.91|10782.91|10787.75|10787.75|10770.63|10770.63|0
1719905100000|2024-07-02 07:25:00|10784.73|10784.73|10771.89|10771.89|10786.55|10786.55|10751.24|10751.24|0
1719905400000|2024-07-02 07:30:00|10769.87|10769.87|10773.03|10773.03|10777.14|10777.14|10768.05|10768.05|0
1719905700000|2024-07-02 07:35:00|10775.05|10775.05|10778.79|10778.79|10779.4|10779.4|10766.88|10766.88|0
1719906000000|2024-07-02 07:40:00|10780.61|10780.61|10766.82|10766.82|10786.67|10786.67|10766.82|10766.82|0
1719906300000|2024-07-02 07:45:00|10766.34|10766.34|10767.09|10767.09|10776.58|10776.58|10766.34|10766.34|0
1719906600000|2024-07-02 07:50:00|10766.08|10766.08|10788.01|10788.01|10796.7|10796.7|10766.08|10766.08|0
1719906900000|2024-07-02 07:55:00|10784.99|10784.99|10802.23|10802.23|10810.64|10810.64|10783.98|10783.98|0
1719907200000|2024-07-02 08:00:00|10801.6|10801.6|10796.78|10796.78|10802.3|10802.3|10786.9|10786.9|0
1719907500000|2024-07-02 08:05:00|10797.79|10797.79|10803.72|10803.72|10811.1|10811.1|10797.79|10797.79|0
1719907800000|2024-07-02 08:10:00|10801.9|10801.9|10813.57|10813.57|10816.95|10816.95|10801.9|10801.9|0
1719908100000|2024-07-02 08:15:00|10814.41|10814.41|10816.18|10816.18|10817.55|10817.55|10809.56|10809.56|0
1719908400000|2024-07-02 08:20:00|10816.02|10816.02|10808.14|10808.14|10816.02|10816.02|10808.14|10808.14|0
1719908700000|2024-07-02 08:25:00|10805.11|10805.11|10804.49|10804.49|10805.11|10805.11|10793.79|10793.79|0
1719909000000|2024-07-02 08:30:00|10803.48|10803.48|10804.3|10804.3|10807.48|10807.48|10799.65|10799.65|0
1719909300000|2024-07-02 08:35:00|10804.61|10804.61|10807.18|10807.18|10811.48|10811.48|10804.17|10804.17|0
1719909600000|2024-07-02 08:40:00|10805.36|10805.36|10816.03|10816.03|10818.85|10818.85|10805.36|10805.36|0
1719909900000|2024-07-02 08:45:00|10817.04|10817.04|10824.45|10824.45|10824.45|10824.45|10817.04|10817.04|0
1719910200000|2024-07-02 08:50:00|10822.43|10822.43|10821.62|10821.62|10826.27|10826.27|10820.61|10820.61|0
1719910500000|2024-07-02 08:55:00|10821.74|10821.74|10828.08|10828.08|10829.42|10829.42|10821.74|10821.74|0
1719910800000|2024-07-02 09:00:00|10825.05|10825.05|10819.07|10819.07|10829.2|10829.2|10818.5|10818.5|0
1719911100000|2024-07-02 09:05:00|10819.56|10819.56|10827.73|10827.73|10827.85|10827.85|10817.74|10817.74|0
1719911400000|2024-07-02 09:10:00|10827.9|10827.9|10833.68|10833.68|10833.68|10833.68|10822.85|10822.85|0
1719911700000|2024-07-02 09:15:00|10831.86|10831.86|10824.96|10824.96|10831.86|10831.86|10823.57|10823.57|0
1719912000000|2024-07-02 09:20:00|10822.94|10822.94|10814.33|10814.33|10822.94|10822.94|10814.33|10814.33|0
1719912300000|2024-07-02 09:25:00|10814.01|10814.01|10825.46|10825.46|10826.47|10826.47|10813.7|10813.7|0
1719912600000|2024-07-02 09:30:00|10824.45|10824.45|10819.42|10819.42|10825.07|10825.07|10819.22|10819.22|0
1719912900000|2024-07-02 09:35:00|10820.43|10820.43|10825.08|10825.08|10825.39|10825.39|10820.43|10820.43|0
1719913200000|2024-07-02 09:40:00|10823.26|10823.26|10816.34|10816.34|10823.42|10823.42|10815.91|10815.91|0
1719913500000|2024-07-02 09:45:00|10816.44|10816.44|10803.61|10803.61|10818.94|10818.94|10801.59|10801.59|0
1719913800000|2024-07-02 09:50:00|10804.62|10804.62|10807.65|10807.65|10810.6|10810.6|10802.92|10802.92|0
1719914100000|2024-07-02 09:55:00|10809.47|10809.47|10808.77|10808.77|10810.91|10810.91|10806.96|10806.96|0
1719914400000|2024-07-02 10:00:00|10805.14|10805.14|10814.17|10814.17|10814.17|10814.17|10800.09|10800.09|0
1719914700000|2024-07-02 10:05:00|10812.35|10812.35|10815.17|10815.17|10815.17|10815.17|10812.35|10812.35|0
1719915000000|2024-07-02 10:10:00|10813.35|10813.35|10814.38|10814.38|10816.56|10816.56|10813.06|10813.06|0
1719915300000|2024-07-02 10:15:00|10815.1|10815.1|10809.55|10809.55|10816.92|10816.92|10807.93|10807.93|0
1719915600000|2024-07-02 10:20:00|10807.73|10807.73|10807.81|10807.81|10807.81|10807.81|10802.96|10802.96|0
1719915900000|2024-07-02 10:25:00|10807.5|10807.5|10809.51|10809.51|10811.53|10811.53|10805.48|10805.48|0
1719916200000|2024-07-02 10:30:00|10807.69|10807.69|10801.98|10801.98|10807.69|10807.69|10794.09|10794.09|0
1719916500000|2024-07-02 10:35:00|10802.14|10802.14|10806.3|10806.3|10811.27|10811.27|10802.14|10802.14|0
1719916800000|2024-07-02 10:40:00|10804.48|10804.48|10816.81|10816.81|10818.94|10818.94|10804.48|10804.48|0
1719917100000|2024-07-02 10:45:00|10816.7|10816.7|10806.81|10806.81|10816.7|10816.7|10804.79|10804.79|0
1719917400000|2024-07-02 10:50:00|10808.83|10808.83|10812.9|10812.9|10813.91|10813.91|10804.32|10804.32|0
1719917700000|2024-07-02 10:55:00|10813.91|10813.91|10811.08|10811.08|10814.92|10814.92|10811.08|10811.08|0
1719918000000|2024-07-02 11:00:00|10812.9|10812.9|10799.79|10799.79|10812.9|10812.9|10795.83|10795.83|0
1719918300000|2024-07-02 11:05:00|10801.6|10801.6|10793.12|10793.12|10804.43|10804.43|10793.12|10793.12|0
1719918600000|2024-07-02 11:10:00|10794.13|10794.13|10788.77|10788.77|10796.15|10796.15|10787.76|10787.76|0
1719918900000|2024-07-02 11:15:00|10790.58|10790.58|10785.72|10785.72|10792.92|10792.92|10785.72|10785.72|0
1719919200000|2024-07-02 11:20:00|10785.92|10785.92|10786.29|10786.29|10792.15|10792.15|10780.71|10780.71|0
1719919500000|2024-07-02 11:25:00|10784.27|10784.27|10785.74|10785.74|10787.56|10787.56|10784.27|10784.27|0
1719919800000|2024-07-02 11:30:00|10784.73|10784.73|10783.66|10783.66|10784.73|10784.73|10777.18|10777.18|0
1719920100000|2024-07-02 11:35:00|10785.48|10785.48|10790.96|10790.96|10791.97|10791.97|10785.48|10785.48|0
1719920400000|2024-07-02 11:40:00|10792.97|10792.97|10783.34|10783.34|10792.97|10792.97|10783.34|10783.34|0
1719920700000|2024-07-02 11:45:00|10785.16|10785.16|10775.42|10775.42|10789|10789|10775.42|10775.42|0
1719921000000|2024-07-02 11:50:00|10776.42|10776.42|10770.16|10770.16|10779.25|10779.25|10769.66|10769.66|0
1719921300000|2024-07-02 11:55:00|10769.92|10769.92|10780.31|10780.31|10780.31|10780.31|10763.71|10763.71|0
1719921600000|2024-07-02 12:00:00|10779.3|10779.3|10772.53|10772.53|10787.57|10787.57|10772.53|10772.53|0
1719921900000|2024-07-02 12:05:00|10771.52|10771.52|10775.44|10775.44|10779.63|10779.63|10771.52|10771.52|0
1719922200000|2024-07-02 12:10:00|10776.44|10776.44|10781.11|10781.11|10784.87|10784.87|10776.44|10776.44|0
1719922500000|2024-07-02 12:15:00|10779.29|10779.29|10775.62|10775.62|10779.4|10779.4|10774.61|10774.61|0
1719922800000|2024-07-02 12:20:00|10774.61|10774.61|10768.89|10768.89|10775.18|10775.18|10765.49|10765.49|0
1719923100000|2024-07-02 12:25:00|10771.91|10771.91|10772.63|10772.63|10774.65|10774.65|10768.99|10768.99|0
1719923400000|2024-07-02 12:30:00|10772.31|10772.31|10756.88|10756.88|10776.99|10776.99|10756.88|10756.88|0
1719923700000|2024-07-02 12:35:00|10754.55|10754.55|10762.75|10762.75|10762.75|10762.75|10748.89|10748.89|0
1719924000000|2024-07-02 12:40:00|10760.73|10760.73|10748.7|10748.7|10769.23|10769.23|10748.6|10748.6|0
1719924300000|2024-07-02 12:45:00|10750.52|10750.52|10768.42|10768.42|10770.13|10770.13|10750.16|10750.16|0
1719924600000|2024-07-02 12:50:00|10767.81|10767.81|10759.84|10759.84|10768.68|10768.68|10754.8|10754.8|0
1719924900000|2024-07-02 12:55:00|10759.96|10759.96|10765.44|10765.44|10765.44|10765.44|10756.24|10756.24|0
1719925200000|2024-07-02 13:00:00|10765.56|10765.56|10761|10761|10777.71|10777.71|10760.64|10760.64|0
1719925500000|2024-07-02 13:05:00|10760.88|10760.88|10768.64|10768.64|10775.5|10775.5|10758.7|10758.7|0
1719925800000|2024-07-02 13:10:00|10768.76|10768.76|10764.09|10764.09|10771.17|10771.17|10763.08|10763.08|0
1719926100000|2024-07-02 13:15:00|10764.41|10764.41|10763.7|10763.7|10766.23|10766.23|10761.88|10761.88|0
1719926400000|2024-07-02 13:20:00|10763.94|10763.94|10771.24|10771.24|10771.24|10771.24|10763.94|10763.94|0
1719926700000|2024-07-02 13:25:00|10770.23|10770.23|10772.53|10772.53|10775.17|10775.17|10769.1|10769.1|0
1719927000000|2024-07-02 13:30:00|10773.54|10773.54|10755.33|10755.33|10782.99|10782.99|10752.3|10752.3|0
1719927300000|2024-07-02 13:35:00|10757.35|10757.35|10770.11|10770.11|10770.11|10770.11|10752.38|10752.38|0
1719927600000|2024-07-02 13:40:00|10770.71|10770.71|10762.07|10762.07|10773.64|10773.64|10760.25|10760.25|0
1719927900000|2024-07-02 13:45:00|10761.76|10761.76|10772.59|10772.59|10775.42|10775.42|10760.95|10760.95|0
1719928200000|2024-07-02 13:50:00|10770.77|10770.77|10762.5|10762.5|10770.77|10770.77|10759.87|10759.87|0
1719928500000|2024-07-02 13:55:00|10761.49|10761.49|10770.18|10770.18|10773.78|10773.78|10760.48|10760.48|0
1719928800000|2024-07-02 14:00:00|10768.36|10768.36|10778.77|10778.77|10780.08|10780.08|10759.43|10759.43|0
1719929100000|2024-07-02 14:05:00|10776.75|10776.75|10774.36|10774.36|10788.94|10788.94|10767.87|10767.87|0
1719929400000|2024-07-02 14:10:00|10772.54|10772.54|10753.75|10753.75|10772.54|10772.54|10753.71|10753.71|0
1719929700000|2024-07-02 14:15:00|10753.13|10753.13|10756.02|10756.02|10760.1|10760.1|10747.38|10747.38|0
1719930000000|2024-07-02 14:20:00|10757.03|10757.03|10750.35|10750.35|10757.84|10757.84|10749.34|10749.34|0
1719930300000|2024-07-02 14:25:00|10749.34|10749.34|10782.64|10782.64|10782.64|10782.64|10749.34|10749.34|0
1719930600000|2024-07-02 14:30:00|10783.65|10783.65|10778.88|10778.88|10787.48|10787.48|10774.87|10774.87|0
1719930900000|2024-07-02 14:35:00|10780.89|10780.89|10779.39|10779.39|10786.14|10786.14|10779.39|10779.39|0
1719931200000|2024-07-02 14:40:00|10782.42|10782.42|10770.97|10770.97|10791.2|10791.2|10770.97|10770.97|0
1719931500000|2024-07-02 14:45:00|10769.96|10769.96|10781.35|10781.35|10785.66|10785.66|10769.15|10769.15|0
1719931800000|2024-07-02 14:50:00|10783.17|10783.17|10783.96|10783.96|10785.5|10785.5|10778.63|10778.63|0
1719932100000|2024-07-02 14:55:00|10788.81|10788.81|10786.61|10786.61|10794.47|10794.47|10785.91|10785.91|0
1719932400000|2024-07-02 15:00:00|10787.62|10787.62|10783.58|10783.58|10792.45|10792.45|10783.58|10783.58|0
1719932700000|2024-07-02 15:05:00|10782.58|10782.58|10784.75|10784.75|10785.46|10785.46|10776.76|10776.76|0
1719933000000|2024-07-02 15:10:00|10783.74|10783.74|10776.46|10776.46|10786.95|10786.95|10775.45|10775.45|0
1719933300000|2024-07-02 15:15:00|10778.28|10778.28|10770.18|10770.18|10779.28|10779.28|10765.65|10765.65|0
1719933600000|2024-07-02 15:20:00|10769.18|10769.18|10769.32|10769.32|10775.79|10775.79|10765.16|10765.16|0
1719933900000|2024-07-02 15:25:00|10768.31|10768.31|10762.79|10762.79|10771.06|10771.06|10762.47|10762.47|0
1719990900000|2024-07-03 07:15:00|10806.13|10806.13|10782.2|10782.2|10812.01|10812.01|10779.17|10779.17|0
1719991200000|2024-07-03 07:20:00|10781.19|10781.19|10792.31|10792.31|10792.31|10792.31|10775.21|10775.21|0
1719991500000|2024-07-03 07:25:00|10790.3|10790.3|10815.48|10815.48|10817.3|10817.3|10790.3|10790.3|0
1719991800000|2024-07-03 07:30:00|10814.64|10814.64|10845.61|10845.61|10845.61|10845.61|10812.61|10812.61|0
1719992100000|2024-07-03 07:35:00|10846.62|10846.62|10837.11|10837.11|10848.42|10848.42|10836.41|10836.41|0
1719992400000|2024-07-03 07:40:00|10835.29|10835.29|10825.76|10825.76|10835.68|10835.68|10822.74|10822.74|0
1719992700000|2024-07-03 07:45:00|10824.76|10824.76|10827.28|10827.28|10837.4|10837.4|10823.47|10823.47|0
1719993000000|2024-07-03 07:50:00|10828.29|10828.29|10818.99|10818.99|10834.15|10834.15|10816.98|10816.98|0
1719993300000|2024-07-03 07:55:00|10820|10820|10822.44|10822.44|10825.46|10825.46|10815.57|10815.57|0
1719993600000|2024-07-03 08:00:00|10822.8|10822.8|10815.76|10815.76|10831.67|10831.67|10815.76|10815.76|0
1719993900000|2024-07-03 08:05:00|10817.78|10817.78|10828.07|10828.07|10829.69|10829.69|10814.95|10814.95|0
1719994200000|2024-07-03 08:10:00|10826.25|10826.25|10825.46|10825.46|10826.25|10826.25|10819.36|10819.36|0
1719994500000|2024-07-03 08:15:00|10825.15|10825.15|10837.67|10837.67|10839.69|10839.69|10822.82|10822.82|0
1719994800000|2024-07-03 08:20:00|10838.68|10838.68|10842.4|10842.4|10843|10843|10838.3|10838.3|0
1719995100000|2024-07-03 08:25:00|10844.21|10844.21|10832.15|10832.15|10844.41|10844.41|10832.15|10832.15|0
1719995400000|2024-07-03 08:30:00|10831.84|10831.84|10849.56|10849.56|10849.87|10849.87|10831.84|10831.84|0
1719995700000|2024-07-03 08:35:00|10849.87|10849.87|10837.21|10837.21|10855.74|10855.74|10837.21|10837.21|0
1719996000000|2024-07-03 08:40:00|10838.22|10838.22|10840.24|10840.24|10840.74|10840.74|10836.2|10836.2|0
1719996300000|2024-07-03 08:45:00|10841.25|10841.25|10867.16|10867.16|10868.17|10868.17|10841.25|10841.25|0
1719996600000|2024-07-03 08:50:00|10869.18|10869.18|10860.49|10860.49|10869.18|10869.18|10857.66|10857.66|0
1719996900000|2024-07-03 08:55:00|10859.48|10859.48|10865.77|10865.77|10867.79|10867.79|10859.48|10859.48|0
1719997200000|2024-07-03 09:00:00|10869.41|10869.41|10859.6|10859.6|10871.42|10871.42|10855.56|10855.56|0
1719997500000|2024-07-03 09:05:00|10860.61|10860.61|10863.99|10863.99|10863.99|10863.99|10858.67|10858.67|0
1719997800000|2024-07-03 09:10:00|10863.68|10863.68|10868.52|10868.52|10868.63|10868.63|10862.98|10862.98|0
1719998100000|2024-07-03 09:15:00|10867.51|10867.51|10871.14|10871.14|10876.86|10876.86|10866.5|10866.5|0
1719998400000|2024-07-03 09:20:00|10872.14|10872.14|10869.52|10869.52|10875|10875|10865.5|10865.5|0
1719998700000|2024-07-03 09:25:00|10871.54|10871.54|10860.1|10860.1|10871.54|10871.54|10859.67|10859.67|0
1719999000000|2024-07-03 09:30:00|10856.47|10856.47|10863.37|10863.37|10863.37|10863.37|10854.45|10854.45|0
1719999300000|2024-07-03 09:35:00|10865.19|10865.19|10871.03|10871.03|10875.29|10875.29|10865.19|10865.19|0
1719999600000|2024-07-03 09:40:00|10870.72|10870.72|10872.41|10872.41|10875.72|10875.72|10870.72|10870.72|0
1719999900000|2024-07-03 09:45:00|10872.29|10872.29|10871.84|10871.84|10873.03|10873.03|10866.94|10866.94|0
1720000200000|2024-07-03 09:50:00|10872.85|10872.85|10874.9|10874.9|10875.68|10875.68|10871.64|10871.64|0
1720000500000|2024-07-03 09:55:00|10874.59|10874.59|10872.16|10872.16|10877.42|10877.42|10870.45|10870.45|0
1720000800000|2024-07-03 10:00:00|10871.85|10871.85|10869.64|10869.64|10871.85|10871.85|10869.02|10869.02|0
1720001100000|2024-07-03 10:05:00|10870.12|10870.12|10870.75|10870.75|10873.85|10873.85|10866.51|10866.51|0
1720001400000|2024-07-03 10:10:00|10870.63|10870.63|10862.29|10862.29|10870.63|10870.63|10861.28|10861.28|0
1720001700000|2024-07-03 10:15:00|10862.6|10862.6|10869.05|10869.05|10869.05|10869.05|10862.6|10862.6|0
1720002000000|2024-07-03 10:20:00|10868.04|10868.04|10870.07|10870.07|10870.92|10870.92|10866.56|10866.56|0
1720002300000|2024-07-03 10:25:00|10869.06|10869.06|10866.36|10866.36|10869.06|10869.06|10865.61|10865.61|0
1720002600000|2024-07-03 10:30:00|10866.67|10866.67|10864.45|10864.45|10868.49|10868.49|10864.45|10864.45|0
1720002900000|2024-07-03 10:35:00|10863.44|10863.44|10863.34|10863.34|10866.51|10866.51|10863.34|10863.34|0
1720003200000|2024-07-03 10:40:00|10864.35|10864.35|10871.43|10871.43|10873.24|10873.24|10864.35|10864.35|0
1720003500000|2024-07-03 10:45:00|10870.43|10870.43|10864.69|10864.69|10870.43|10870.43|10862.19|10862.19|0
1720003800000|2024-07-03 10:50:00|10863.68|10863.68|10859.62|10859.62|10863.68|10863.68|10859.62|10859.62|0
1720004100000|2024-07-03 10:55:00|10857.61|10857.61|10858.12|10858.12|10858.12|10858.12|10855.79|10855.79|0
1720004400000|2024-07-03 11:00:00|10857.88|10857.88|10857.53|10857.53|10859.35|10859.35|10852.88|10852.88|0
1720004700000|2024-07-03 11:05:00|10858.54|10858.54|10863.88|10863.88|10864.21|10864.21|10858.17|10858.17|0
1720005000000|2024-07-03 11:10:00|10862.06|10862.06|10859.8|10859.8|10862.06|10862.06|10859.68|10859.68|0
1720005300000|2024-07-03 11:15:00|10857.98|10857.98|10858.42|10858.42|10861.85|10861.85|10855.26|10855.26|0
1720005600000|2024-07-03 11:20:00|10860.24|10860.24|10865.68|10865.68|10866.9|10866.9|10858.22|10858.22|0
1720005900000|2024-07-03 11:25:00|10865.56|10865.56|10867.3|10867.3|10868.19|10868.19|10865.36|10865.36|0
1720006200000|2024-07-03 11:30:00|10865.48|10865.48|10873.13|10873.13|10882.37|10882.37|10865.48|10865.48|0
1720006500000|2024-07-03 11:35:00|10871.11|10871.11|10874.11|10874.11|10879.18|10879.18|10869.09|10869.09|0
1720006800000|2024-07-03 11:40:00|10873.81|10873.81|10881.27|10881.27|10883.21|10883.21|10869.97|10869.97|0
1720007100000|2024-07-03 11:45:00|10879.45|10879.45|10879.63|10879.63|10879.94|10879.94|10874.56|10874.56|0
1720007400000|2024-07-03 11:50:00|10878.62|10878.62|10874.49|10874.49|10878.62|10878.62|10874.49|10874.49|0
1720007700000|2024-07-03 11:55:00|10875.5|10875.5|10869.84|10869.84|10876.67|10876.67|10868.83|10868.83|0
1720008000000|2024-07-03 12:00:00|10870.85|10870.85|10867.63|10867.63|10870.85|10870.85|10866.93|10866.93|0
1720008300000|2024-07-03 12:05:00|10867.32|10867.32|10865.57|10865.57|10868.72|10868.72|10862.77|10862.77|0
1720008600000|2024-07-03 12:10:00|10865.93|10865.93|10861.39|10861.39|10868.96|10868.96|10861.15|10861.15|0
1720008900000|2024-07-03 12:15:00|10861.03|10861.03|10865.99|10865.99|10868.01|10868.01|10861.03|10861.03|0
1720009200000|2024-07-03 12:20:00|10864.98|10864.98|10865.79|10865.79|10868.55|10868.55|10859.95|10859.95|0
1720009500000|2024-07-03 12:25:00|10865.63|10865.63|10857.33|10857.33|10865.63|10865.63|10857.33|10857.33|0
1720009800000|2024-07-03 12:30:00|10856.32|10856.32|10862.82|10862.82|10863.52|10863.52|10854.5|10854.5|0
1720010100000|2024-07-03 12:35:00|10864.64|10864.64|10858.48|10858.48|10864.95|10864.95|10857.86|10857.86|0
1720010400000|2024-07-03 12:40:00|10860.5|10860.5|10856.54|10856.54|10866.21|10866.21|10852.08|10852.08|0
1720010700000|2024-07-03 12:45:00|10857.55|10857.55|10866.97|10866.97|10869.3|10869.3|10857.55|10857.55|0
1720011000000|2024-07-03 12:50:00|10865.96|10865.96|10866.9|10866.9|10875.67|10875.67|10865.96|10865.96|0
1720011300000|2024-07-03 12:55:00|10867.91|10867.91|10880.05|10880.05|10882.07|10882.07|10866.9|10866.9|0
1720011600000|2024-07-03 13:00:00|10879.04|10879.04|10880.26|10880.26|10881.55|10881.55|10875.41|10875.41|0
1720011900000|2024-07-03 13:05:00|10881.27|10881.27|10878.74|10878.74|10885.31|10885.31|10877.93|10877.93|0
1720012200000|2024-07-03 13:10:00|10878.43|10878.43|10880.64|10880.64|10882.97|10882.97|10876.79|10876.79|0
1720012500000|2024-07-03 13:15:00|10882.46|10882.46|10895|10895|10896.32|10896.32|10879.43|10879.43|0
1720012800000|2024-07-03 13:20:00|10896.01|10896.01|10896.6|10896.6|10902.86|10902.86|10892.08|10892.08|0
1720013100000|2024-07-03 13:25:00|10896.4|10896.4|10889.46|10889.46|10898.26|10898.26|10889.46|10889.46|0
1720013400000|2024-07-03 13:30:00|10889.22|10889.22|10897.89|10897.89|10900.75|10900.75|10881.88|10881.88|0
1720013700000|2024-07-03 13:35:00|10898.9|10898.9|10915.04|10915.04|10922.54|10922.54|10897.89|10897.89|0
1720014000000|2024-07-03 13:40:00|10914.03|10914.03|10906.39|10906.39|10919.12|10919.12|10902.48|10902.48|0
1720014300000|2024-07-03 13:45:00|10905.38|10905.38|10901.93|10901.93|10912.79|10912.79|10901.93|10901.93|0
1720014600000|2024-07-03 13:50:00|10904.95|10904.95|10896.37|10896.37|10905.96|10905.96|10891.47|10891.47|0
1720014900000|2024-07-03 13:55:00|10896.98|10896.98|10901.39|10901.39|10901.69|10901.69|10894.26|10894.26|0
1720015200000|2024-07-03 14:00:00|10903.84|10903.84|10905.86|10905.86|10908.67|10908.67|10886.79|10886.79|0
1720015500000|2024-07-03 14:05:00|10907.88|10907.88|10912.34|10912.34|10915.67|10915.67|10905.16|10905.16|0
1720015800000|2024-07-03 14:10:00|10913.35|10913.35|10903.34|10903.34|10913.35|10913.35|10898.5|10898.5|0
1720016100000|2024-07-03 14:15:00|10904.35|10904.35|10893.85|10893.85|10904.67|10904.67|10890.96|10890.96|0
1720016400000|2024-07-03 14:20:00|10892.03|10892.03|10892.67|10892.67|10896.88|10896.88|10888.89|10888.89|0
1720016700000|2024-07-03 14:25:00|10891.66|10891.66|10870.21|10870.21|10891.66|10891.66|10869.2|10869.2|0
1720017000000|2024-07-03 14:30:00|10871.22|10871.22|10883.46|10883.46|10885.28|10885.28|10868.9|10868.9|0
1720017300000|2024-07-03 14:35:00|10881.44|10881.44|10883.85|10883.85|10892.66|10892.66|10880.82|10880.82|0
1720017600000|2024-07-03 14:40:00|10883.54|10883.54|10881.79|10881.79|10883.54|10883.54|10873.72|10873.72|0
1720017900000|2024-07-03 14:45:00|10881.91|10881.91|10890.92|10890.92|10892.31|10892.31|10879.89|10879.89|0
1720018200000|2024-07-03 14:50:00|10889.91|10889.91|10895.67|10895.67|10900.52|10900.52|10887.47|10887.47|0
1720018500000|2024-07-03 14:55:00|10894.67|10894.67|10880.68|10880.68|10894.67|10894.67|10878.35|10878.35|0
1720018800000|2024-07-03 15:00:00|10881.69|10881.69|10883.36|10883.36|10884.66|10884.66|10875.87|10875.87|0
1720019100000|2024-07-03 15:05:00|10883.19|10883.19|10885.08|10885.08|10886.21|10886.21|10880.93|10880.93|0
1720019400000|2024-07-03 15:10:00|10886.89|10886.89|10887.91|10887.91|10887.91|10887.91|10876.02|10876.02|0
1720019700000|2024-07-03 15:15:00|10888.92|10888.92|10887.96|10887.96|10894.23|10894.23|10886.91|10886.91|0
1720020000000|2024-07-03 15:20:00|10888.97|10888.97|10898.35|10898.35|10900.78|10900.78|10888.97|10888.97|0
1720020300000|2024-07-03 15:25:00|10898.18|10898.18|10894.83|10894.83|10898.31|10898.31|10890.37|10890.37|0
1720077300000|2024-07-04 07:15:00|11004.43|11004.43|11010.85|11010.85|11011.51|11011.51|11004.31|11004.31|0
1720077600000|2024-07-04 07:20:00|11010.69|11010.69|11023.62|11023.62|11025.64|11025.64|11009.78|11009.78|0
1720077900000|2024-07-04 07:25:00|11021.8|11021.8|11009.6|11009.6|11021.8|11021.8|11009.6|11009.6|0
1720078200000|2024-07-04 07:30:00|11011.42|11011.42|10994.33|10994.33|11016.47|11016.47|10990.29|10990.29|0
1720078500000|2024-07-04 07:35:00|10998.37|10998.37|11001.16|11001.16|11009.85|11009.85|10998.37|10998.37|0
1720078800000|2024-07-04 07:40:00|10999.14|10999.14|11009.47|11009.47|11010.24|11010.24|10997.13|10997.13|0
1720079100000|2024-07-04 07:45:00|11009.79|11009.79|11014.2|11014.2|11014.4|11014.4|11006.09|11006.09|0
1720079400000|2024-07-04 07:50:00|11016.02|11016.02|11012|11012|11022.01|11022.01|11012|11012|0
1720079700000|2024-07-04 07:55:00|11009.98|11009.98|11005.14|11005.14|11010.99|11010.99|11004.9|11004.9|0
1720080000000|2024-07-04 08:00:00|11007.16|11007.16|11010.76|11010.76|11012.58|11012.58|11004.51|11004.51|0
1720080300000|2024-07-04 08:05:00|11011.77|11011.77|11025.81|11025.81|11027.63|11027.63|11011.77|11011.77|0
1720080600000|2024-07-04 08:10:00|11025.71|11025.71|11014.29|11014.29|11025.71|11025.71|11012.71|11012.71|0
1720080900000|2024-07-04 08:15:00|11014.39|11014.39|11017.46|11017.46|11020.48|11020.48|11014.39|11014.39|0
1720081200000|2024-07-04 08:20:00|11017.7|11017.7|11038.32|11038.32|11038.32|11038.32|11017.7|11017.7|0
1720081500000|2024-07-04 08:25:00|11037.31|11037.31|11042.32|11042.32|11042.63|11042.63|11037.05|11037.05|0
1720081800000|2024-07-04 08:30:00|11040.5|11040.5|11054.02|11054.02|11058.44|11058.44|11040.5|11040.5|0
1720082100000|2024-07-04 08:35:00|11053.01|11053.01|11051.89|11051.89|11053.01|11053.01|11050.88|11050.88|0
1720082400000|2024-07-04 08:40:00|11052.83|11052.83|11051.59|11051.59|11053.68|11053.68|11043.99|11043.99|0
1720082700000|2024-07-04 08:45:00|11050.96|11050.96|11034.49|11034.49|11054.92|11054.92|11034.49|11034.49|0
1720083000000|2024-07-04 08:50:00|11036.51|11036.51|11031.73|11031.73|11042.22|11042.22|11031.73|11031.73|0
1720083300000|2024-07-04 08:55:00|11032.74|11032.74|11033.36|11033.36|11035.49|11035.49|11029.83|11029.83|0
1720083600000|2024-07-04 09:00:00|11032.35|11032.35|11028.43|11028.43|11033.16|11033.16|11028.43|11028.43|0
1720083900000|2024-07-04 09:05:00|11031.46|11031.46|11036.17|11036.17|11036.17|11036.17|11030.45|11030.45|0
1720084200000|2024-07-04 09:10:00|11035.17|11035.17|11037.06|11037.06|11037.18|11037.18|11034.16|11034.16|0
1720084500000|2024-07-04 09:15:00|11038.07|11038.07|11036.37|11036.37|11039.69|11039.69|11035.36|11035.36|0
1720084800000|2024-07-04 09:20:00|11038.19|11038.19|11037.56|11037.56|11042.52|11042.52|11037.18|11037.18|0
1720085100000|2024-07-04 09:25:00|11036.93|11036.93|11023.63|11023.63|11036.93|11036.93|11020.17|11020.17|0
1720085400000|2024-07-04 09:30:00|11023.87|11023.87|11023.63|11023.63|11026.39|11026.39|11023.05|11023.05|0
1720085700000|2024-07-04 09:35:00|11023.01|11023.01|11017.04|11017.04|11023.01|11023.01|11013.97|11013.97|0
1720086000000|2024-07-04 09:40:00|11018.86|11018.86|11021.01|11021.01|11022.13|11022.13|11016.23|11016.23|0
1720086300000|2024-07-04 09:45:00|11018.99|11018.99|11024.71|11024.71|11024.71|11024.71|11015.35|11015.35|0
1720086600000|2024-07-04 09:50:00|11023.7|11023.7|11014.77|11014.77|11023.7|11023.7|11014.77|11014.77|0
1720086900000|2024-07-04 09:55:00|11014.47|11014.47|11022.01|11022.01|11022.32|11022.32|11012.14|11012.14|0
1720087200000|2024-07-04 10:00:00|11021|11021|11023.83|11023.83|11023.83|11023.83|11017.16|11017.16|0
1720087500000|2024-07-04 10:05:00|11022.82|11022.82|11022.62|11022.62|11028.41|11028.41|11019.29|11019.29|0
1720087800000|2024-07-04 10:10:00|11022.93|11022.93|11022.75|11022.75|11022.93|11022.93|11022.63|11022.63|0
1720088100000|2024-07-04 10:15:00|11023.76|11023.76|11027.68|11027.68|11030.4|11030.4|11022.75|11022.75|0
1720088400000|2024-07-04 10:20:00|11029.24|11029.24|11031.11|11031.11|11032.76|11032.76|11029.24|11029.24|0
1720088700000|2024-07-04 10:25:00|11032.93|11032.93|11027.44|11027.44|11034.87|11034.87|11027.44|11027.44|0
1720089000000|2024-07-04 10:30:00|11028.45|11028.45|11034.05|11034.05|11034.05|11034.05|11028.45|11028.45|0
1720089300000|2024-07-04 10:35:00|11034.67|11034.67|11037.82|11037.82|11040.08|11040.08|11034.67|11034.67|0
1720089600000|2024-07-04 10:40:00|11038.13|11038.13|11035.75|11035.75|11040.57|11040.57|11035.55|11035.55|0
1720089900000|2024-07-04 10:45:00|11036.76|11036.76|11034.51|11034.51|11040.91|11040.91|11034.51|11034.51|0
1720090200000|2024-07-04 10:50:00|11033.89|11033.89|11033.7|11033.7|11036.53|11036.53|11031.87|11031.87|0
1720090500000|2024-07-04 10:55:00|11033.08|11033.08|11027.96|11027.96|11033.08|11033.08|11027.96|11027.96|0
1720090800000|2024-07-04 11:00:00|11026.95|11026.95|11027.43|11027.43|11030.28|11030.28|11023.36|11023.36|0
1720091100000|2024-07-04 11:05:00|11028.06|11028.06|11033.87|11033.87|11033.87|11033.87|11028.06|11028.06|0
1720091400000|2024-07-04 11:10:00|11034.87|11034.87|11035.5|11035.5|11036.51|11036.51|11032.05|11032.05|0
1720091700000|2024-07-04 11:15:00|11034.49|11034.49|11031.02|11031.02|11035.19|11035.19|11031.02|11031.02|0
1720092000000|2024-07-04 11:20:00|11030.78|11030.78|11034.21|11034.21|11034.21|11034.21|11030.78|11030.78|0
1720092300000|2024-07-04 11:25:00|11034.57|11034.57|11027.97|11027.97|11034.57|11034.57|11027.97|11027.97|0
1720092600000|2024-07-04 11:30:00|11028.98|11028.98|11035.44|11035.44|11036.45|11036.45|11028.89|11028.89|0
1720092900000|2024-07-04 11:35:00|11036.45|11036.45|11030.51|11030.51|11036.45|11036.45|11029.88|11029.88|0
1720093200000|2024-07-04 11:40:00|11031.52|11031.52|11031.2|11031.2|11032.53|11032.53|11030.19|11030.19|0
1720093500000|2024-07-04 11:45:00|11030.19|11030.19|11045.56|11045.56|11050.48|11050.48|11030.19|11030.19|0
1720093800000|2024-07-04 11:50:00|11044.75|11044.75|11039.47|11039.47|11044.75|11044.75|11039.47|11039.47|0
1720094100000|2024-07-04 11:55:00|11038.85|11038.85|11039.31|11039.31|11041.03|11041.03|11034.54|11034.54|0
1720094400000|2024-07-04 12:00:00|11039|11039|11036.54|11036.54|11039|11039|11033.91|11033.91|0
1720094700000|2024-07-04 12:05:00|11037.55|11037.55|11042.72|11042.72|11044.96|11044.96|11036.66|11036.66|0
1720095000000|2024-07-04 12:10:00|11041.71|11041.71|11033.58|11033.58|11041.71|11041.71|11033.58|11033.58|0
1720095300000|2024-07-04 12:15:00|11031.76|11031.76|11037.03|11037.03|11037.03|11037.03|11031.76|11031.76|0
1720095600000|2024-07-04 12:20:00|11035.21|11035.21|11044.11|11044.11|11044.11|11044.11|11034.2|11034.2|0
1720095900000|2024-07-04 12:25:00|11044.23|11044.23|11056.81|11056.81|11057.82|11057.82|11044.23|11044.23|0
1720096200000|2024-07-04 12:30:00|11055.8|11055.8|11056.35|11056.35|11057.12|11057.12|11052.77|11052.77|0
1720096500000|2024-07-04 12:35:00|11056.04|11056.04|11060.06|11060.06|11060.06|11060.06|11054.91|11054.91|0
1720096800000|2024-07-04 12:40:00|11062.07|11062.07|11052.05|11052.05|11067.16|11067.16|11052.05|11052.05|0
1720097100000|2024-07-04 12:45:00|11050.49|11050.49|11055.96|11055.96|11055.96|11055.96|11050.1|11050.1|0
1720097400000|2024-07-04 12:50:00|11056.2|11056.2|11054.07|11054.07|11059.43|11059.43|11054.07|11054.07|0
1720097700000|2024-07-04 12:55:00|11053.95|11053.95|11057.4|11057.4|11057.4|11057.4|11053.95|11053.95|0
1720098000000|2024-07-04 13:00:00|11058.41|11058.41|11053.47|11053.47|11060.23|11060.23|11053.47|11053.47|0
1720098300000|2024-07-04 13:05:00|11051.65|11051.65|11049.55|11049.55|11051.65|11051.65|11044.88|11044.88|0
1720098600000|2024-07-04 13:10:00|11048.54|11048.54|11050.79|11050.79|11050.79|11050.79|11046.21|11046.21|0
1720098900000|2024-07-04 13:15:00|11048.97|11048.97|11037.94|11037.94|11052.11|11052.11|11037.94|11037.94|0
1720099200000|2024-07-04 13:20:00|11035.93|11035.93|11027.97|11027.97|11037.74|11037.74|11025.66|11025.66|0
1720099500000|2024-07-04 13:25:00|11028.28|11028.28|11028.11|11028.11|11032.06|11032.06|11028.11|11028.11|0
1720099800000|2024-07-04 13:30:00|11027.1|11027.1|11018.34|11018.34|11028.42|11028.42|11018.34|11018.34|0
1720100100000|2024-07-04 13:35:00|11019.35|11019.35|11024.33|11024.33|11028.35|11028.35|11019.35|11019.35|0
1720100400000|2024-07-04 13:40:00|11025.34|11025.34|11021.98|11021.98|11027.16|11027.16|11021.74|11021.74|0
1720100700000|2024-07-04 13:45:00|11023.8|11023.8|11015.1|11015.1|11023.8|11023.8|11015.1|11015.1|0
1720101000000|2024-07-04 13:50:00|11014.09|11014.09|11011.26|11011.26|11014.09|11014.09|11011.02|11011.02|0
1720101300000|2024-07-04 13:55:00|11011.89|11011.89|11014.2|11014.2|11016.03|11016.03|11011.89|11011.89|0
1720101600000|2024-07-04 14:00:00|11000.97|11000.97|10995.95|10995.95|11000.97|11000.97|10988.72|10988.72|0
1720101900000|2024-07-04 14:05:00|10993.93|10993.93|10992.73|10992.73|10998.58|10998.58|10991.92|10991.92|0
1720102200000|2024-07-04 14:10:00|10990.91|10990.91|10995.89|10995.89|10995.89|10995.89|10987.58|10987.58|0
1720102500000|2024-07-04 14:15:00|10995.58|10995.58|10990.38|10990.38|10995.9|10995.9|10990.38|10990.38|0
1720102800000|2024-07-04 14:20:00|10989.37|10989.37|10984.2|10984.2|10990.38|10990.38|10977.02|10977.02|0
1720103100000|2024-07-04 14:25:00|10983.19|10983.19|10983.68|10983.68|10985|10985|10979.35|10979.35|0
1720103400000|2024-07-04 14:30:00|10982.67|10982.67|10990.37|10990.37|10990.61|10990.61|10982.67|10982.67|0
1720103700000|2024-07-04 14:35:00|10988.55|10988.55|10991|10991|10991|10991|10986.53|10986.53|0
1720104000000|2024-07-04 14:40:00|10989.99|10989.99|11000.02|11000.02|11000.02|11000.02|10989.67|10989.67|0
1720104300000|2024-07-04 14:45:00|11000.14|11000.14|11012.59|11012.59|11012.59|11012.59|11000.14|11000.14|0
1720104600000|2024-07-04 14:50:00|11012.89|11012.89|11011.07|11011.07|11013.52|11013.52|11009.01|11009.01|0
1720104900000|2024-07-04 14:55:00|11010.75|11010.75|11010.15|11010.15|11012.48|11012.48|11008.33|11008.33|0
1720105200000|2024-07-04 15:00:00|11011.16|11011.16|11013.44|11013.44|11013.44|11013.44|11009.04|11009.04|0
1720105500000|2024-07-04 15:05:00|11012.43|11012.43|11004.45|11004.45|11012.49|11012.49|11003.57|11003.57|0
1720105800000|2024-07-04 15:10:00|11003.44|11003.44|11018.09|11018.09|11018.09|11018.09|11003.44|11003.44|0
1720106100000|2024-07-04 15:15:00|11019.1|11019.1|11016.46|11016.46|11021.34|11021.34|11016.34|11016.34|0
1720106400000|2024-07-04 15:20:00|11016.77|11016.77|11019.67|11019.67|11022.8|11022.8|11016.01|11016.01|0
1720106700000|2024-07-04 15:25:00|11019.98|11019.98|11022.44|11022.44|11027.66|11027.66|11019.1|11019.1|0
1720163700000|2024-07-05 07:15:00|11034.7|11034.7|11033.14|11033.14|11036.52|11036.52|11023.07|11023.07|0
1720164000000|2024-07-05 07:20:00|11033.56|11033.56|11015.07|11015.07|11033.56|11033.56|11010.62|11010.62|0
1720164300000|2024-07-05 07:25:00|11016.89|11016.89|11038.79|11038.79|11038.79|11038.79|11016.89|11016.89|0
1720164600000|2024-07-05 07:30:00|11040.61|11040.61|11056.53|11056.53|11057.86|11057.86|11040.61|11040.61|0
1720164900000|2024-07-05 07:35:00|11056.29|11056.29|11063.46|11063.46|11063.46|11063.46|11046.69|11046.69|0
1720165200000|2024-07-05 07:40:00|11063.82|11063.82|11060.53|11060.53|11063.82|11063.82|11046.53|11046.53|0
1720165500000|2024-07-05 07:45:00|11062.35|11062.35|11053.07|11053.07|11066.06|11066.06|11053.07|11053.07|0
1720165800000|2024-07-05 07:50:00|11051.13|11051.13|11049.76|11049.76|11051.13|11051.13|11046.97|11046.97|0
1720166100000|2024-07-05 07:55:00|11047.75|11047.75|11050.64|11050.64|11050.64|11050.64|11043.49|11043.49|0
1720166400000|2024-07-05 08:00:00|11049.74|11049.74|11039.76|11039.76|11052.4|11052.4|11039.76|11039.76|0
1720166700000|2024-07-05 08:05:00|11039.66|11039.66|11044.99|11044.99|11044.99|11044.99|11036.44|11036.44|0
1720167000000|2024-07-05 08:10:00|11046.81|11046.81|11057.18|11057.18|11057.18|11057.18|11046.81|11046.81|0
1720167300000|2024-07-05 08:15:00|11059|11059|11059.29|11059.29|11062.81|11062.81|11057.18|11057.18|0
1720167600000|2024-07-05 08:20:00|11059.45|11059.45|11068.96|11068.96|11069.45|11069.45|11057.12|11057.12|0
1720167900000|2024-07-05 08:25:00|11070.78|11070.78|11064.01|11064.01|11074.32|11074.32|11064.01|11064.01|0
1720168200000|2024-07-05 08:30:00|11065.83|11065.83|11074.68|11074.68|11074.68|11074.68|11065.83|11065.83|0
1720168500000|2024-07-05 08:35:00|11074.99|11074.99|11062.44|11062.44|11074.99|11074.99|11062.3|11062.3|0
1720168800000|2024-07-05 08:40:00|11064.26|11064.26|11071.62|11071.62|11071.62|11071.62|11060.57|11060.57|0
1720169100000|2024-07-05 08:45:00|11070.62|11070.62|11075.92|11075.92|11075.92|11075.92|11069.61|11069.61|0
1720169400000|2024-07-05 08:50:00|11077.74|11077.74|11076.08|11076.08|11078.11|11078.11|11074.27|11074.27|0
1720169700000|2024-07-05 08:55:00|11075.76|11075.76|11072.25|11072.25|11077.58|11077.58|11072.25|11072.25|0
1720170000000|2024-07-05 09:00:00|11071.24|11071.24|11078.31|11078.31|11078.31|11078.31|11071.24|11071.24|0
1720170300000|2024-07-05 09:05:00|11077.68|11077.68|11088.85|11088.85|11088.85|11088.85|11077.68|11077.68|0
1720170600000|2024-07-05 09:10:00|11089.86|11089.86|11088.95|11088.95|11091.49|11091.49|11085.28|11085.28|0
1720170900000|2024-07-05 09:15:00|11089.27|11089.27|11091.07|11091.07|11095.1|11095.1|11086.11|11086.11|0
1720171200000|2024-07-05 09:20:00|11089.05|11089.05|11086.75|11086.75|11090.56|11090.56|11086.75|11086.75|0
1720171500000|2024-07-05 09:25:00|11087.05|11087.05|11081.08|11081.08|11087.05|11087.05|11079.26|11079.26|0
1720171800000|2024-07-05 09:30:00|11081.25|11081.25|11069.76|11069.76|11081.35|11081.35|11066.9|11066.9|0
1720172100000|2024-07-05 09:35:00|11066.74|11066.74|11073.42|11073.42|11073.42|11073.42|11064.92|11064.92|0
1720172400000|2024-07-05 09:40:00|11073.74|11073.74|11082.87|11082.87|11082.87|11082.87|11073.74|11073.74|0
1720172700000|2024-07-05 09:45:00|11082.56|11082.56|11084.79|11084.79|11084.89|11084.89|11073.49|11073.49|0
1720173000000|2024-07-05 09:50:00|11085.1|11085.1|11079.64|11079.64|11085.1|11085.1|11077.5|11077.5|0
1720173300000|2024-07-05 09:55:00|11079.33|11079.33|11074.6|11074.6|11079.64|11079.64|11074.6|11074.6|0
1720173600000|2024-07-05 10:00:00|11074.29|11074.29|11080.81|11080.81|11080.81|11080.81|11073.37|11073.37|0
1720173900000|2024-07-05 10:05:00|11079.8|11079.8|11082.8|11082.8|11082.8|11082.8|11077.98|11077.98|0
1720174200000|2024-07-05 10:10:00|11083.11|11083.11|11086.64|11086.64|11087.96|11087.96|11083.11|11083.11|0
1720174500000|2024-07-05 10:15:00|11084|11084|11084.92|11084.92|11084.92|11084.92|11082.08|11082.08|0
1720174800000|2024-07-05 10:20:00|11083.1|11083.1|11075.11|11075.11|11083.1|11083.1|11074.91|11074.91|0
1720175100000|2024-07-05 10:25:00|11072.08|11072.08|11060.11|11060.11|11072.08|11072.08|11060.11|11060.11|0
1720175400000|2024-07-05 10:30:00|11060.42|11060.42|11061.54|11061.54|11061.54|11061.54|11059.52|11059.52|0
1720175700000|2024-07-05 10:35:00|11061.23|11061.23|11059.02|11059.02|11061.23|11061.23|11058.4|11058.4|0
1720176000000|2024-07-05 10:40:00|11057.2|11057.2|11041.84|11041.84|11057.2|11057.2|11040.18|11040.18|0
1720176300000|2024-07-05 10:45:00|11040.83|11040.83|11028.83|11028.83|11043.66|11043.66|11027.82|11027.82|0
1720176600000|2024-07-05 10:50:00|11027.82|11027.82|11032.59|11032.59|11034.6|11034.6|11024.16|11024.16|0
1720176900000|2024-07-05 10:55:00|11032.71|11032.71|11042.14|11042.14|11042.14|11042.14|11032.71|11032.71|0
1720177200000|2024-07-05 11:00:00|11041.9|11041.9|11038.4|11038.4|11042.2|11042.2|11036.48|11036.48|0
1720177500000|2024-07-05 11:05:00|11038.72|11038.72|11047.84|11047.84|11047.84|11047.84|11037.71|11037.71|0
1720177800000|2024-07-05 11:10:00|11048.46|11048.46|11041.6|11041.6|11048.62|11048.62|11039.47|11039.47|0
1720178100000|2024-07-05 11:15:00|11041.44|11041.44|11037.52|11037.52|11044.3|11044.3|11037.52|11037.52|0
1720178400000|2024-07-05 11:20:00|11037.62|11037.62|11028.13|11028.13|11040.75|11040.75|11028.13|11028.13|0
1720178700000|2024-07-05 11:25:00|11027.13|11027.13|11025.52|11025.52|11028.55|11028.55|11025.52|11025.52|0
1720179000000|2024-07-05 11:30:00|11026.53|11026.53|11033.91|11033.91|11036.73|11036.73|11026.53|11026.53|0
1720179300000|2024-07-05 11:35:00|11034.92|11034.92|11033.24|11033.24|11038.5|11038.5|11030.41|11030.41|0
1720179600000|2024-07-05 11:40:00|11032.61|11032.61|11041.86|11041.86|11041.86|11041.86|11030.28|11030.28|0
1720179900000|2024-07-05 11:45:00|11041.98|11041.98|11042.83|11042.83|11046.2|11046.2|11041.98|11041.98|0
1720180200000|2024-07-05 11:50:00|11042.53|11042.53|11048.13|11048.13|11048.13|11048.13|11042.53|11042.53|0
1720180500000|2024-07-05 11:55:00|11044.29|11044.29|11037.37|11037.37|11044.29|11044.29|11036.75|11036.75|0
1720180800000|2024-07-05 12:00:00|11035.55|11035.55|11028.9|11028.9|11036.56|11036.56|11022.04|11022.04|0
1720181100000|2024-07-05 12:05:00|11029.26|11029.26|11032.94|11032.94|11033.13|11033.13|11029.26|11029.26|0
1720181400000|2024-07-05 12:10:00|11033.25|11033.25|11031.97|11031.97|11038.98|11038.98|11031.97|11031.97|0
1720181700000|2024-07-05 12:15:00|11032.98|11032.98|11029.15|11029.15|11035.82|11035.82|11029.15|11029.15|0
1720182000000|2024-07-05 12:20:00|11027.33|11027.33|11032.38|11032.38|11034.4|11034.4|11027.33|11027.33|0
1720182300000|2024-07-05 12:25:00|11034.4|11034.4|11034.44|11034.44|11044.33|11044.33|11033.81|11033.81|0
1720182600000|2024-07-05 12:30:00|11039.1|11039.1|11020.32|11020.32|11051.93|11051.93|11020.32|11020.32|0
1720182900000|2024-07-05 12:35:00|11021.33|11021.33|11023.89|11023.89|11031.66|11031.66|11018.28|11018.28|0
1720183200000|2024-07-05 12:40:00|11021.87|11021.87|11038.49|11038.49|11041.09|11041.09|11021.87|11021.87|0
1720183500000|2024-07-05 12:45:00|11033.03|11033.03|11025.09|11025.09|11033.03|11033.03|11025.09|11025.09|0
1720183800000|2024-07-05 12:50:00|11025.21|11025.21|11034.56|11034.56|11034.56|11034.56|11025.21|11025.21|0
1720184100000|2024-07-05 12:55:00|11034.24|11034.24|11022.11|11022.11|11034.39|11034.39|11022.11|11022.11|0
1720184400000|2024-07-05 13:00:00|11019.08|11019.08|11018.2|11018.2|11019.66|11019.66|11012.44|11012.44|0
1720184700000|2024-07-05 13:05:00|11017.58|11017.58|11016.37|11016.37|11017.8|11017.8|11013.83|11013.83|0
1720185000000|2024-07-05 13:10:00|11017.38|11017.38|11015.08|11015.08|11020.99|11020.99|11015.08|11015.08|0
1720185300000|2024-07-05 13:15:00|11015.2|11015.2|11008.45|11008.45|11017.63|11017.63|11008.45|11008.45|0
1720185600000|2024-07-05 13:20:00|11004.81|11004.81|11015.37|11015.37|11015.37|11015.37|10999.77|10999.77|0
1720185900000|2024-07-05 13:25:00|11013.36|11013.36|10999.64|10999.64|11017.63|11017.63|10999.33|10999.33|0
1720186200000|2024-07-05 13:30:00|10998.63|10998.63|10994.29|10994.29|11003.38|11003.38|10987.56|10987.56|0
1720186500000|2024-07-05 13:35:00|10993.98|10993.98|10989.81|10989.81|10993.98|10993.98|10985.16|10985.16|0
1720186800000|2024-07-05 13:40:00|10991.83|10991.83|10975.4|10975.4|10995.86|10995.86|10975.4|10975.4|0
1720187100000|2024-07-05 13:45:00|10974.77|10974.77|10937.17|10937.17|10974.77|10974.77|10936.17|10936.17|0
1720187400000|2024-07-05 13:50:00|10936.17|10936.17|10934.05|10934.05|10936.96|10936.96|10924.04|10924.04|0
1720187700000|2024-07-05 13:55:00|10932.23|10932.23|10931.24|10931.24|10944.04|10944.04|10931.22|10931.22|0
1720188000000|2024-07-05 14:00:00|10930.93|10930.93|10923.04|10923.04|10935.08|10935.08|10923.04|10923.04|0
1720188300000|2024-07-05 14:05:00|10921.72|10921.72|10909.48|10909.48|10925.96|10925.96|10909.48|10909.48|0
1720188600000|2024-07-05 14:10:00|10911.3|10911.3|10906.41|10906.41|10911.3|10911.3|10888.53|10888.53|0
1720188900000|2024-07-05 14:15:00|10908.43|10908.43|10907.54|10907.54|10912.22|10912.22|10902.64|10902.64|0
1720189200000|2024-07-05 14:20:00|10909.56|10909.56|10888.72|10888.72|10909.56|10909.56|10888.72|10888.72|0
1720189500000|2024-07-05 14:25:00|10888.62|10888.62|10879.58|10879.58|10889.9|10889.9|10875.23|10875.23|0
1720189800000|2024-07-05 14:30:00|10881.59|10881.59|10874.96|10874.96|10881.68|10881.68|10866.2|10866.2|0
1720190100000|2024-07-05 14:35:00|10873.14|10873.14|10893.47|10893.47|10895.29|10895.29|10872.13|10872.13|0
1720190400000|2024-07-05 14:40:00|10895.29|10895.29|10900.3|10900.3|10903.79|10903.79|10895.29|10895.29|0
1720190700000|2024-07-05 14:45:00|10898.48|10898.48|10890.98|10890.98|10898.48|10898.48|10889.97|10889.97|0
1720191000000|2024-07-05 14:50:00|10890.61|10890.61|10890.73|10890.73|10893.63|10893.63|10884.79|10884.79|0
1720191300000|2024-07-05 14:55:00|10888.71|10888.71|10878.85|10878.85|10891.93|10891.93|10872.99|10872.99|0
1720191600000|2024-07-05 15:00:00|10880.67|10880.67|10876.57|10876.57|10881.73|10881.73|10873.25|10873.25|0
1720191900000|2024-07-05 15:05:00|10877.58|10877.58|10872.55|10872.55|10879.04|10879.04|10872.55|10872.55|0
1720192200000|2024-07-05 15:10:00|10872.24|10872.24|10864.52|10864.52|10875.27|10875.27|10860.08|10860.08|0
1720192500000|2024-07-05 15:15:00|10864.4|10864.4|10867.34|10867.34|10869.53|10869.53|10859.24|10859.24|0
1720192800000|2024-07-05 15:20:00|10867.5|10867.5|10865.6|10865.6|10875.27|10875.27|10851.44|10851.44|0
1720193100000|2024-07-05 15:25:00|10864.27|10864.27|10865.67|10865.67|10870.93|10870.93|10862.45|10862.45|0
1720422900000|2024-07-08 07:15:00|10937.48|10937.48|10948.18|10948.18|10953.03|10953.03|10937.48|10937.48|0
1720423200000|2024-07-08 07:20:00|10948.83|10948.83|10947.72|10947.72|10952.57|10952.57|10940.83|10940.83|0
1720423500000|2024-07-08 07:25:00|10940.65|10940.65|10931.2|10931.2|10940.65|10940.65|10922.62|10922.62|0
1720423800000|2024-07-08 07:30:00|10934.54|10934.54|10927.56|10927.56|10936.56|10936.56|10919.76|10919.76|0
1720424100000|2024-07-08 07:35:00|10927.32|10927.32|10934.08|10934.08|10936.91|10936.91|10925.44|10925.44|0
1720424400000|2024-07-08 07:40:00|10932.06|10932.06|10952.15|10952.15|10952.15|10952.15|10932.06|10932.06|0
1720424700000|2024-07-08 07:45:00|10953.97|10953.97|10955.14|10955.14|10955.99|10955.99|10950.72|10950.72|0
1720425000000|2024-07-08 07:50:00|10953.32|10953.32|10964.1|10964.1|10964.42|10964.42|10950.99|10950.99|0
1720425300000|2024-07-08 07:55:00|10967.13|10967.13|10968.04|10968.04|10975.34|10975.34|10963.61|10963.61|0
1720425600000|2024-07-08 08:00:00|10967.73|10967.73|10971.08|10971.08|10975.76|10975.76|10962.08|10962.08|0
1720425900000|2024-07-08 08:05:00|10969.06|10969.06|10968.79|10968.79|10970.8|10970.8|10964.51|10964.51|0
1720426200000|2024-07-08 08:10:00|10971.81|10971.81|10979.96|10979.96|10983.54|10983.54|10971.81|10971.81|0
1720426500000|2024-07-08 08:15:00|10979.84|10979.84|10974.42|10974.42|10979.84|10979.84|10966.49|10966.49|0
1720426800000|2024-07-08 08:20:00|10975.43|10975.43|10997.61|10997.61|11001.88|11001.88|10975.43|10975.43|0
1720427100000|2024-07-08 08:25:00|10996.6|10996.6|11006.8|11006.8|11006.91|11006.91|10987.72|10987.72|0
1720427400000|2024-07-08 08:30:00|11004.98|11004.98|11006.19|11006.19|11013.86|11013.86|11003.16|11003.16|0
1720427700000|2024-07-08 08:35:00|11005.88|11005.88|11006.43|11006.43|11008.57|11008.57|11004.94|11004.94|0
1720428000000|2024-07-08 08:40:00|11010.07|11010.07|11028.21|11028.21|11030.03|11030.03|11008.29|11008.29|0
1720428300000|2024-07-08 08:45:00|11027.27|11027.27|11046.29|11046.29|11048.29|11048.29|11027.27|11027.27|0
1720428600000|2024-07-08 08:50:00|11045.28|11045.28|11048.16|11048.16|11053.07|11053.07|11045.28|11045.28|0
1720428900000|2024-07-08 08:55:00|11049.17|11049.17|11034.08|11034.08|11049.17|11049.17|11032.29|11032.29|0
1720429200000|2024-07-08 09:00:00|11033.88|11033.88|11017.97|11017.97|11037.36|11037.36|11017.97|11017.97|0
1720429500000|2024-07-08 09:05:00|11018.09|11018.09|11025.7|11025.7|11027.21|11027.21|11015.83|11015.83|0
1720429800000|2024-07-08 09:10:00|11024.69|11024.69|11024.5|11024.5|11024.69|11024.69|11009.97|11009.97|0
1720430100000|2024-07-08 09:15:00|11024.81|11024.81|11038.96|11038.96|11045.45|11045.45|11024.81|11024.81|0
1720430400000|2024-07-08 09:20:00|11039.97|11039.97|11042.03|11042.03|11044.25|11044.25|11039.12|11039.12|0
1720430700000|2024-07-08 09:25:00|11041.43|11041.43|11058.59|11058.59|11058.59|11058.59|11041.43|11041.43|0
1720431000000|2024-07-08 09:30:00|11059.6|11059.6|11050.49|11050.49|11060.61|11060.61|11048.35|11048.35|0
1720431300000|2024-07-08 09:35:00|11051.5|11051.5|11040.78|11040.78|11052.82|11052.82|11040.78|11040.78|0
1720431600000|2024-07-08 09:40:00|11042.8|11042.8|11044.2|11044.2|11054.11|11054.11|11041.79|11041.79|0
1720431900000|2024-07-08 09:45:00|11046.22|11046.22|11049.43|11049.43|11053.32|11053.32|11042.53|11042.53|0
1720432200000|2024-07-08 09:50:00|11048.42|11048.42|11050.88|11050.88|11051.06|11051.06|11047.1|11047.1|0
1720432500000|2024-07-08 09:55:00|11047.85|11047.85|11048.16|11048.16|11048.16|11048.16|11045.52|11045.52|0
1720432800000|2024-07-08 10:00:00|11046.34|11046.34|11049.24|11049.24|11049.77|11049.77|11044.01|11044.01|0
1720433100000|2024-07-08 10:05:00|11051.26|11051.26|11041.91|11041.91|11051.26|11051.26|11038.31|11038.31|0
1720433400000|2024-07-08 10:10:00|11042.22|11042.22|11045.69|11045.69|11046.3|11046.3|11038.07|11038.07|0
1720433700000|2024-07-08 10:15:00|11047.71|11047.71|11048.53|11048.53|11048.53|11048.53|11038.21|11038.21|0
1720434000000|2024-07-08 10:20:00|11046.71|11046.71|11042.76|11042.76|11048.02|11048.02|11042.67|11042.67|0
1720434300000|2024-07-08 10:25:00|11043.77|11043.77|11043.33|11043.33|11044.97|11044.97|11038.49|11038.49|0
1720434600000|2024-07-08 10:30:00|11041.51|11041.51|11040.05|11040.05|11041.51|11041.51|11035.86|11035.86|0
1720434900000|2024-07-08 10:35:00|11041.06|11041.06|11035.72|11035.72|11041.06|11041.06|11033.66|11033.66|0
1720435200000|2024-07-08 10:40:00|11034.72|11034.72|11029.87|11029.87|11036.35|11036.35|11029.87|11029.87|0
1720435500000|2024-07-08 10:45:00|11029.56|11029.56|11024.54|11024.54|11029.56|11029.56|11020.46|11020.46|0
1720435800000|2024-07-08 10:50:00|11024.85|11024.85|11021.02|11021.02|11027.19|11027.19|11017.56|11017.56|0
1720436100000|2024-07-08 10:55:00|11020.9|11020.9|11020.81|11020.81|11021.82|11021.82|11017.79|11017.79|0
1720436400000|2024-07-08 11:00:00|11021.42|11021.42|11027.99|11027.99|11027.99|11027.99|11021.42|11021.42|0
1720436700000|2024-07-08 11:05:00|11028.3|11028.3|11028.2|11028.2|11031.01|11031.01|11026.17|11026.17|0
1720437000000|2024-07-08 11:10:00|11030.26|11030.26|11034.2|11034.2|11034.9|11034.9|11030.26|11030.26|0
1720437300000|2024-07-08 11:15:00|11035.21|11035.21|11039.23|11039.23|11041.36|11041.36|11033.89|11033.89|0
1720437600000|2024-07-08 11:20:00|11038.22|11038.22|11030.66|11030.66|11038.22|11038.22|11029.65|11029.65|0
1720437900000|2024-07-08 11:25:00|11030.97|11030.97|11038.76|11038.76|11039.07|11039.07|11030.97|11030.97|0
1720438200000|2024-07-08 11:30:00|11038.44|11038.44|11041.72|11041.72|11044.16|11044.16|11033.6|11033.6|0
1720438500000|2024-07-08 11:35:00|11041.09|11041.09|11035.16|11035.16|11041.09|11041.09|11028.79|11028.79|0
1720438800000|2024-07-08 11:40:00|11038.19|11038.19|11037.67|11037.67|11038.19|11038.19|11036.17|11036.17|0
1720439100000|2024-07-08 11:45:00|11036.66|11036.66|11033.53|11033.53|11038.68|11038.68|11033.22|11033.22|0
1720439400000|2024-07-08 11:50:00|11035.35|11035.35|11031.8|11031.8|11035.35|11035.35|11031.8|11031.8|0
1720439700000|2024-07-08 11:55:00|11032.81|11032.81|11032.81|11032.81|11036.15|11036.15|11032.81|11032.81|0
1720440000000|2024-07-08 12:00:00|11031.8|11031.8|11027.3|11027.3|11031.8|11031.8|11023.78|11023.78|0
1720440300000|2024-07-08 12:05:00|11027.62|11027.62|11028.48|11028.48|11029.48|11029.48|11021.56|11021.56|0
1720440600000|2024-07-08 12:10:00|11026.66|11026.66|11026.01|11026.01|11028.53|11028.53|11024.69|11024.69|0
1720440900000|2024-07-08 12:15:00|11028.03|11028.03|11041.42|11041.42|11041.42|11041.42|11028.03|11028.03|0
1720441200000|2024-07-08 12:20:00|11040.41|11040.41|11031.18|11031.18|11040.41|11040.41|11027.99|11027.99|0
1720441500000|2024-07-08 12:25:00|11033.2|11033.2|11037.98|11037.98|11037.98|11037.98|11033.2|11033.2|0
1720441800000|2024-07-08 12:30:00|11041.01|11041.01|11041.17|11041.17|11044.2|11044.2|11037.17|11037.17|0
1720442100000|2024-07-08 12:35:00|11044.94|11044.94|11056.13|11056.13|11056.13|11056.13|11044.94|11044.94|0
1720442400000|2024-07-08 12:40:00|11057.14|11057.14|11055.84|11055.84|11057.45|11057.45|11045.82|11045.82|0
1720442700000|2024-07-08 12:45:00|11055.96|11055.96|11045.22|11045.22|11057.45|11057.45|11044.21|11044.21|0
1720443000000|2024-07-08 12:50:00|11047.04|11047.04|11037.22|11037.22|11047.04|11047.04|11037.22|11037.22|0
1720443300000|2024-07-08 12:55:00|11040.25|11040.25|11041.29|11041.29|11043.31|11043.31|11039.67|11039.67|0
1720443600000|2024-07-08 13:00:00|11040.67|11040.67|11033.36|11033.36|11040.67|11040.67|11029.42|11029.42|0
1720443900000|2024-07-08 13:05:00|11033.05|11033.05|11023.56|11023.56|11034.05|11034.05|11023.36|11023.36|0
1720444200000|2024-07-08 13:10:00|11021.74|11021.74|11017.52|11017.52|11021.74|11021.74|11012.47|11012.47|0
1720444500000|2024-07-08 13:15:00|11019.54|11019.54|11033.4|11033.4|11033.4|11033.4|11015.3|11015.3|0
1720444800000|2024-07-08 13:20:00|11034.41|11034.41|11024|11024|11034.41|11034.41|11024|11024|0
1720445100000|2024-07-08 13:25:00|11025.82|11025.82|11017.58|11017.58|11026.73|11026.73|11011.28|11011.28|0
1720445400000|2024-07-08 13:30:00|11017.89|11017.89|11031.63|11031.63|11031.63|11031.63|11014.05|11014.05|0
1720445700000|2024-07-08 13:35:00|11031.94|11031.94|11024.25|11024.25|11032.26|11032.26|11022.93|11022.93|0
1720446000000|2024-07-08 13:40:00|11026.27|11026.27|11015.83|11015.83|11031.23|11031.23|11015.83|11015.83|0
1720446300000|2024-07-08 13:45:00|11014.82|11014.82|11019.04|11019.04|11020.16|11020.16|11010.78|11010.78|0
1720446600000|2024-07-08 13:50:00|11019.28|11019.28|11020.6|11020.6|11032.62|11032.62|11018.77|11018.77|0
1720446900000|2024-07-08 13:55:00|11020.48|11020.48|11011.75|11011.75|11021.85|11021.85|11009.73|11009.73|0
1720447200000|2024-07-08 14:00:00|11012.75|11012.75|11002.74|11002.74|11014.39|11014.39|11002.74|11002.74|0
1720447500000|2024-07-08 14:05:00|11000.8|11000.8|11013.57|11013.57|11016.71|11016.71|11000.8|11000.8|0
1720447800000|2024-07-08 14:10:00|11012.56|11012.56|11009.8|11009.8|11012.88|11012.88|11006.39|11006.39|0
1720448100000|2024-07-08 14:15:00|11008.79|11008.79|11005.78|11005.78|11015.47|11015.47|11005.78|11005.78|0
1720448400000|2024-07-08 14:20:00|11006.09|11006.09|11004.87|11004.87|11011.82|11011.82|11001.68|11001.68|0
1720448700000|2024-07-08 14:25:00|11003.86|11003.86|10995.21|10995.21|11005.43|11005.43|10991.95|10991.95|0
1720449000000|2024-07-08 14:30:00|10994.21|10994.21|10993.64|10993.64|10996.67|10996.67|10986.61|10986.61|0
1720449300000|2024-07-08 14:35:00|10993.76|10993.76|10996.22|10996.22|10996.22|10996.22|10979.78|10979.78|0
1720449600000|2024-07-08 14:40:00|10998.23|10998.23|10996.5|10996.5|11004.4|11004.4|10994.48|10994.48|0
1720449900000|2024-07-08 14:45:00|10997.5|10997.5|11005.43|11005.43|11007.76|11007.76|10991.74|10991.74|0
1720450200000|2024-07-08 14:50:00|11005.12|11005.12|11002.33|11002.33|11005.32|11005.32|11001.01|11001.01|0
1720450500000|2024-07-08 14:55:00|11002.64|11002.64|11002.88|11002.88|11002.88|11002.88|10991.31|10991.31|0
1720450800000|2024-07-08 15:00:00|11001.87|11001.87|11007.77|11007.77|11010.88|11010.88|10999.78|10999.78|0
1720451100000|2024-07-08 15:05:00|11007.46|11007.46|11016.17|11016.17|11018.05|11018.05|11007.22|11007.22|0
1720451400000|2024-07-08 15:10:00|11015.16|11015.16|11010.39|11010.39|11020.83|11020.83|11008.21|11008.21|0
1720451700000|2024-07-08 15:15:00|11010.7|11010.7|11012.17|11012.17|11015.71|11015.71|11007.22|11007.22|0
1720452000000|2024-07-08 15:20:00|11011.86|11011.86|11011.05|11011.05|11014.77|11014.77|11008.5|11008.5|0
1720452300000|2024-07-08 15:25:00|11010.04|11010.04|11012.36|11012.36|11013.76|11013.76|11006.46|11006.46|0
1720509300000|2024-07-09 07:15:00|10945.24|10945.24|10944.14|10944.14|10969.88|10969.88|10941.6|10941.6|0
1720509600000|2024-07-09 07:20:00|10942.32|10942.32|10969.36|10969.36|10971.5|10971.5|10930.35|10930.35|0
1720509900000|2024-07-09 07:25:00|10965.33|10965.33|10972.27|10972.27|10975.79|10975.79|10962.68|10962.68|0
1720510200000|2024-07-09 07:30:00|10972.75|10972.75|10982.22|10982.22|10984.04|10984.04|10968.92|10968.92|0
1720510500000|2024-07-09 07:35:00|10981.59|10981.59|10981.26|10981.26|10983.41|10983.41|10964.09|10964.09|0
1720510800000|2024-07-09 07:40:00|10981.89|10981.89|10984.2|10984.2|10991.99|10991.99|10977.74|10977.74|0
1720511100000|2024-07-09 07:45:00|10986.02|10986.02|10988.77|10988.77|10991.6|10991.6|10984|10984|0
1720511400000|2024-07-09 07:50:00|10989.78|10989.78|10994.02|10994.02|10994.62|10994.62|10989.78|10989.78|0
1720511700000|2024-07-09 07:55:00|10993.42|10993.42|10997.81|10997.81|11003.19|11003.19|10991.48|10991.48|0
1720512000000|2024-07-09 08:00:00|10998.82|10998.82|10995.85|10995.85|11003.91|11003.91|10990.86|10990.86|0
1720512300000|2024-07-09 08:05:00|10991.39|10991.39|10994.65|10994.65|10995.66|10995.66|10986.85|10986.85|0
1720512600000|2024-07-09 08:10:00|10994.75|10994.75|10979.22|10979.22|10994.75|10994.75|10979.22|10979.22|0
1720512900000|2024-07-09 08:15:00|10981.04|10981.04|10981.65|10981.65|10982.86|10982.86|10974.47|10974.47|0
1720513200000|2024-07-09 08:20:00|10979.63|10979.63|10979.45|10979.45|10979.95|10979.95|10971.45|10971.45|0
1720513500000|2024-07-09 08:25:00|10981.27|10981.27|10976.75|10976.75|10981.27|10981.27|10975.58|10975.58|0
1720513800000|2024-07-09 08:30:00|10976.85|10976.85|10978.39|10978.39|10980.42|10980.42|10976.17|10976.17|0
1720514100000|2024-07-09 08:35:00|10978.15|10978.15|10989.02|10989.02|10993.26|10993.26|10976.52|10976.52|0
1720514400000|2024-07-09 08:40:00|10988.4|10988.4|10996.79|10996.79|10998.81|10998.81|10988.4|10988.4|0
1720514700000|2024-07-09 08:45:00|10993.15|10993.15|10987|10987|10996.48|10996.48|10981.14|10981.14|0
1720515000000|2024-07-09 08:50:00|10988.82|10988.82|10993.53|10993.53|10993.53|10993.53|10986.8|10986.8|0
1720515300000|2024-07-09 08:55:00|10994.54|10994.54|10997.1|10997.1|10998.66|10998.66|10992.84|10992.84|0
1720515600000|2024-07-09 09:00:00|10998.92|10998.92|11006.45|11006.45|11006.45|11006.45|10997.1|10997.1|0
1720515900000|2024-07-09 09:05:00|11006.78|11006.78|10996.73|10996.73|11013.84|11013.84|10996.73|10996.73|0
1720516200000|2024-07-09 09:10:00|10995.72|10995.72|10996|10996|10998.59|10998.59|10993.64|10993.64|0
1720516500000|2024-07-09 09:15:00|10993.98|10993.98|10995.43|10995.43|11000.44|11000.44|10993.98|10993.98|0
1720516800000|2024-07-09 09:20:00|10996.04|10996.04|10982.04|10982.04|10998.68|10998.68|10982.04|10982.04|0
1720517100000|2024-07-09 09:25:00|10981.72|10981.72|10989.21|10989.21|10989.21|10989.21|10976.68|10976.68|0
1720517400000|2024-07-09 09:30:00|10988.2|10988.2|10989.37|10989.37|10991.39|10991.39|10985.17|10985.17|0
1720517700000|2024-07-09 09:35:00|10987.36|10987.36|10987|10987|10987.48|10987.48|10983.44|10983.44|0
1720518000000|2024-07-09 09:40:00|10988.01|10988.01|10969.9|10969.9|10989.63|10989.63|10969.9|10969.9|0
1720518300000|2024-07-09 09:45:00|10967.88|10967.88|10967.79|10967.79|10971.82|10971.82|10961.42|10961.42|0
1720518600000|2024-07-09 09:50:00|10967.47|10967.47|10961.9|10961.9|10967.47|10967.47|10959.14|10959.14|0
1720518900000|2024-07-09 09:55:00|10959.88|10959.88|10953.43|10953.43|10959.88|10959.88|10949.5|10949.5|0
1720519200000|2024-07-09 10:00:00|10954.44|10954.44|10962.94|10962.94|10963.95|10963.95|10954.44|10954.44|0
1720519500000|2024-07-09 10:05:00|10960.93|10960.93|10961.24|10961.24|10963.26|10963.26|10957.09|10957.09|0
1720519800000|2024-07-09 10:10:00|10961.61|10961.61|10970.11|10970.11|10973.75|10973.75|10961.61|10961.61|0
1720520100000|2024-07-09 10:15:00|10969.1|10969.1|10960.77|10960.77|10969.41|10969.41|10958.75|10958.75|0
1720520400000|2024-07-09 10:20:00|10962.59|10962.59|10961.84|10961.84|10965.73|10965.73|10958.44|10958.44|0
1720520700000|2024-07-09 10:25:00|10961.96|10961.96|10954.38|10954.38|10962.97|10962.97|10952.68|10952.68|0
1720521000000|2024-07-09 10:30:00|10954.26|10954.26|10951.8|10951.8|10954.42|10954.42|10949.98|10949.98|0
1720521300000|2024-07-09 10:35:00|10952.81|10952.81|10951.94|10951.94|10953.82|10953.82|10950.94|10950.94|0
1720521600000|2024-07-09 10:40:00|10951.32|10951.32|10948.73|10948.73|10955.4|10955.4|10948.73|10948.73|0
1720521900000|2024-07-09 10:45:00|10949.74|10949.74|10953.38|10953.38|10953.38|10953.38|10949.54|10949.54|0
1720522200000|2024-07-09 10:50:00|10953.62|10953.62|10950.16|10950.16|10953.62|10953.62|10948.15|10948.15|0
1720522500000|2024-07-09 10:55:00|10948.34|10948.34|10943.48|10943.48|10949.46|10949.46|10943.48|10943.48|0
1720522800000|2024-07-09 11:00:00|10939.44|10939.44|10940.85|10940.85|10941.16|10941.16|10936.31|10936.31|0
1720523100000|2024-07-09 11:05:00|10940.73|10940.73|10928.77|10928.77|10941.57|10941.57|10928.77|10928.77|0
1720523400000|2024-07-09 11:10:00|10928.53|10928.53|10923.46|10923.46|10928.53|10928.53|10916|10916|0
1720523700000|2024-07-09 11:15:00|10923.58|10923.58|10909.5|10909.5|10923.91|10923.91|10905.97|10905.97|0
1720524000000|2024-07-09 11:20:00|10908.49|10908.49|10910.05|10910.05|10910.05|10910.05|10905|10905|0
1720524300000|2024-07-09 11:25:00|10909.04|10909.04|10911.02|10911.02|10911.33|10911.33|10905.03|10905.03|0
1720524600000|2024-07-09 11:30:00|10912.03|10912.03|10911.02|10911.02|10912.84|10912.84|10910.01|10910.01|0
1720524900000|2024-07-09 11:35:00|10913.04|10913.04|10909.2|10909.2|10915.17|10915.17|10909|10909|0
1720525200000|2024-07-09 11:40:00|10908.19|10908.19|10900.09|10900.09|10911.02|10911.02|10898.39|10898.39|0
1720525500000|2024-07-09 11:45:00|10898.84|10898.84|10908.77|10908.77|10909.08|10909.08|10893.02|10893.02|0
1720525800000|2024-07-09 11:50:00|10910.59|10910.59|10910.42|10910.42|10910.59|10910.59|10907.94|10907.94|0
1720526100000|2024-07-09 11:55:00|10909.79|10909.79|10905.14|10905.14|10911.74|10911.74|10905.14|10905.14|0
1720526400000|2024-07-09 12:00:00|10903.12|10903.12|10892.21|10892.21|10904.13|10904.13|10891.36|10891.36|0
1720526700000|2024-07-09 12:05:00|10890.19|10890.19|10893.05|10893.05|10893.22|10893.22|10885.14|10885.14|0
1720527000000|2024-07-09 12:10:00|10894.06|10894.06|10902.54|10902.54|10902.86|10902.86|10890.57|10890.57|0
1720527300000|2024-07-09 12:15:00|10902.23|10902.23|10897.66|10897.66|10904.14|10904.14|10897.66|10897.66|0
1720527600000|2024-07-09 12:20:00|10897.5|10897.5|10886.35|10886.35|10897.5|10897.5|10886.35|10886.35|0
1720527900000|2024-07-09 12:25:00|10887.36|10887.36|10874.43|10874.43|10887.6|10887.6|10874.43|10874.43|0
1720528200000|2024-07-09 12:30:00|10874.19|10874.19|10873.49|10873.49|10875.82|10875.82|10869.87|10869.87|0
1720528500000|2024-07-09 12:35:00|10872.58|10872.58|10877.27|10877.27|10882.63|10882.63|10870.31|10870.31|0
1720528800000|2024-07-09 12:40:00|10877.37|10877.37|10874.59|10874.59|10878.38|10878.38|10871.64|10871.64|0
1720529100000|2024-07-09 12:45:00|10874.71|10874.71|10880.18|10880.18|10880.18|10880.18|10871.4|10871.4|0
1720529400000|2024-07-09 12:50:00|10876.22|10876.22|10879.65|10879.65|10879.65|10879.65|10873.19|10873.19|0
1720529700000|2024-07-09 12:55:00|10878.64|10878.64|10879.45|10879.45|10879.45|10879.45|10871.15|10871.15|0
1720530000000|2024-07-09 13:00:00|10881.27|10881.27|10892.45|10892.45|10894.47|10894.47|10881.27|10881.27|0
1720530300000|2024-07-09 13:05:00|10892.57|10892.57|10895.32|10895.32|10896.96|10896.96|10892.57|10892.57|0
1720530600000|2024-07-09 13:10:00|10895.01|10895.01|10885.39|10885.39|10895.01|10895.01|10885.39|10885.39|0
1720530900000|2024-07-09 13:15:00|10886.4|10886.4|10884.87|10884.87|10887.14|10887.14|10882.55|10882.55|0
1720531200000|2024-07-09 13:20:00|10885.88|10885.88|10884.29|10884.29|10888.12|10888.12|10880.84|10880.84|0
1720531500000|2024-07-09 13:25:00|10884.41|10884.41|10883.35|10883.35|10886.92|10886.92|10879.62|10879.62|0
1720531800000|2024-07-09 13:30:00|10883.66|10883.66|10879.28|10879.28|10884.67|10884.67|10871.38|10871.38|0
1720532100000|2024-07-09 13:35:00|10880.29|10880.29|10867.27|10867.27|10880.29|10880.29|10867.27|10867.27|0
1720532400000|2024-07-09 13:40:00|10869.29|10869.29|10873.3|10873.3|10875.17|10875.17|10867.27|10867.27|0
1720532700000|2024-07-09 13:45:00|10871.28|10871.28|10871.96|10871.96|10882|10882|10868.24|10868.24|0
1720533000000|2024-07-09 13:50:00|10872.96|10872.96|10868.05|10868.05|10873.97|10873.97|10863.7|10863.7|0
1720533300000|2024-07-09 13:55:00|10867.04|10867.04|10856.3|10856.3|10870.07|10870.07|10853.47|10853.47|0
1720533600000|2024-07-09 14:00:00|10857.31|10857.31|10857.46|10857.46|10863.7|10863.7|10853.47|10853.47|0
1720533900000|2024-07-09 14:05:00|10858.47|10858.47|10856.6|10856.6|10862.93|10862.93|10853.31|10853.31|0
1720534200000|2024-07-09 14:10:00|10854.78|10854.78|10871.43|10871.43|10871.43|10871.43|10854.47|10854.47|0
1720534500000|2024-07-09 14:15:00|10873.45|10873.45|10870.87|10870.87|10880.07|10880.07|10870.05|10870.05|0
1720534800000|2024-07-09 14:20:00|10869.86|10869.86|10848.72|10848.72|10869.86|10869.86|10848.72|10848.72|0
1720535100000|2024-07-09 14:25:00|10846.9|10846.9|10832.81|10832.81|10846.9|10846.9|10832.81|10832.81|0
1720535400000|2024-07-09 14:30:00|10832.5|10832.5|10838.9|10838.9|10838.9|10838.9|10816.61|10816.61|0
1720535700000|2024-07-09 14:35:00|10837.89|10837.89|10856.49|10856.49|10858.31|10858.31|10837.89|10837.89|0
1720536000000|2024-07-09 14:40:00|10856.39|10856.39|10852.73|10852.73|10865.17|10865.17|10849.4|10849.4|0
1720536300000|2024-07-09 14:45:00|10852.43|10852.43|10855.53|10855.53|10866|10866|10852.43|10852.43|0
1720536600000|2024-07-09 14:50:00|10852.58|10852.58|10845|10845|10852.58|10852.58|10837.87|10837.87|0
1720536900000|2024-07-09 14:55:00|10841.98|10841.98|10832.83|10832.83|10841.98|10841.98|10832.33|10832.33|0
1720537200000|2024-07-09 15:00:00|10832.53|10832.53|10810.45|10810.45|10833.42|10833.42|10810.45|10810.45|0
1720537500000|2024-07-09 15:05:00|10812.27|10812.27|10810.42|10810.42|10814.26|10814.26|10807.15|10807.15|0
1720537800000|2024-07-09 15:10:00|10810.11|10810.11|10816.63|10816.63|10818.64|10818.64|10802.03|10802.03|0
1720538100000|2024-07-09 15:15:00|10818.64|10818.64|10818.06|10818.06|10819.65|10819.65|10810.66|10810.66|0
1720538400000|2024-07-09 15:20:00|10817.05|10817.05|10814.56|10814.56|10818.87|10818.87|10805.9|10805.9|0
1720538700000|2024-07-09 15:25:00|10815.57|10815.57|10810.91|10810.91|10815.57|10815.57|10808.47|10808.47|0
1720595700000|2024-07-10 07:15:00|10782.68|10782.68|10772.05|10772.05|10785.18|10785.18|10759.61|10759.61|0
1720596000000|2024-07-10 07:20:00|10773.06|10773.06|10760.02|10760.02|10782.56|10782.56|10758.01|10758.01|0
1720596300000|2024-07-10 07:25:00|10762.04|10762.04|10739.24|10739.24|10762.04|10762.04|10734.59|10734.59|0
1720596600000|2024-07-10 07:30:00|10739.04|10739.04|10781.69|10781.69|10781.69|10781.69|10737.22|10737.22|0
1720596900000|2024-07-10 07:35:00|10782.7|10782.7|10821.57|10821.57|10821.88|10821.88|10782.7|10782.7|0
1720597200000|2024-07-10 07:40:00|10821.26|10821.26|10817.96|10817.96|10821.26|10821.26|10802.95|10802.95|0
1720597500000|2024-07-10 07:45:00|10817.64|10817.64|10830.19|10830.19|10833.26|10833.26|10817.64|10817.64|0
1720597800000|2024-07-10 07:50:00|10831.2|10831.2|10827.87|10827.87|10833.22|10833.22|10820.68|10820.68|0
1720598100000|2024-07-10 07:55:00|10828.88|10828.88|10835.9|10835.9|10836.85|10836.85|10824.8|10824.8|0
1720598400000|2024-07-10 08:00:00|10834.08|10834.08|10823.8|10823.8|10834.08|10834.08|10823.8|10823.8|0
1720598700000|2024-07-10 08:05:00|10822.79|10822.79|10834.85|10834.85|10835.66|10835.66|10816.5|10816.5|0
1720599000000|2024-07-10 08:10:00|10835.86|10835.86|10833.71|10833.71|10841.18|10841.18|10833.71|10833.71|0
1720599300000|2024-07-10 08:15:00|10831.69|10831.69|10833.39|10833.39|10836.73|10836.73|10831.69|10831.69|0
1720599600000|2024-07-10 08:20:00|10832.39|10832.39|10832.49|10832.49|10832.7|10832.7|10826.53|10826.53|0
1720599900000|2024-07-10 08:25:00|10833.5|10833.5|10849.88|10849.88|10854.15|10854.15|10830.79|10830.79|0
1720600200000|2024-07-10 08:30:00|10849.71|10849.71|10849.47|10849.47|10851.92|10851.92|10844.64|10844.64|0
1720600500000|2024-07-10 08:35:00|10850.48|10850.48|10843.28|10843.28|10854.54|10854.54|10842.27|10842.27|0
1720600800000|2024-07-10 08:40:00|10845.3|10845.3|10851.67|10851.67|10851.67|10851.67|10842.27|10842.27|0
1720601100000|2024-07-10 08:45:00|10854.7|10854.7|10849.54|10849.54|10854.7|10854.7|10844.69|10844.69|0
1720601400000|2024-07-10 08:50:00|10848.53|10848.53|10860.13|10860.13|10860.13|10860.13|10847.72|10847.72|0
1720601700000|2024-07-10 08:55:00|10861.14|10861.14|10867.62|10867.62|10870.65|10870.65|10859.65|10859.65|0
1720602000000|2024-07-10 09:00:00|10871.88|10871.88|10881.14|10881.14|10881.34|10881.34|10871.88|10871.88|0
1720602300000|2024-07-10 09:05:00|10880.13|10880.13|10886.55|10886.55|10886.55|10886.55|10869.5|10869.5|0
1720602600000|2024-07-10 09:10:00|10886.91|10886.91|10900.85|10900.85|10901.47|10901.47|10885.75|10885.75|0
1720602900000|2024-07-10 09:15:00|10902.87|10902.87|10904.7|10904.7|10907.45|10907.45|10901.86|10901.86|0
1720603200000|2024-07-10 09:20:00|10906.52|10906.52|10914.02|10914.02|10915.03|10915.03|10906.42|10906.42|0
1720603500000|2024-07-10 09:25:00|10913.01|10913.01|10913.98|10913.98|10919.26|10919.26|10909.32|10909.32|0
1720603800000|2024-07-10 09:30:00|10914.29|10914.29|10919.12|10919.12|10919.12|10919.12|10911.9|10911.9|0
1720604100000|2024-07-10 09:35:00|10916.1|10916.1|10910.23|10910.23|10916.1|10916.1|10909.22|10909.22|0
1720604400000|2024-07-10 09:40:00|10911.24|10911.24|10908.48|10908.48|10911.24|10911.24|10903.63|10903.63|0
1720604700000|2024-07-10 09:45:00|10909.49|10909.49|10901.95|10901.95|10910.81|10910.81|10901.71|10901.71|0
1720605000000|2024-07-10 09:50:00|10902.96|10902.96|10923.69|10923.69|10923.69|10923.69|10902.96|10902.96|0
1720605300000|2024-07-10 09:55:00|10927.32|10927.32|10921.39|10921.39|10927.32|10927.32|10917.75|10917.75|0
1720605600000|2024-07-10 10:00:00|10919.57|10919.57|10933.53|10933.53|10934.04|10934.04|10918.56|10918.56|0
1720605900000|2024-07-10 10:05:00|10935.54|10935.54|10926.43|10926.43|10938.57|10938.57|10925.42|10925.42|0
1720606200000|2024-07-10 10:10:00|10927.44|10927.44|10924|10924|10930.47|10930.47|10922.4|10922.4|0
1720606500000|2024-07-10 10:15:00|10925.82|10925.82|10923.51|10923.51|10925.82|10925.82|10918.85|10918.85|0
1720606800000|2024-07-10 10:20:00|10923.2|10923.2|10924.58|10924.58|10933.38|10933.38|10922.14|10922.14|0
1720607100000|2024-07-10 10:25:00|10925.19|10925.19|10925.2|10925.2|10933.38|10933.38|10922.16|10922.16|0
1720607400000|2024-07-10 10:30:00|10926.2|10926.2|10921.68|10921.68|10928.02|10928.02|10921.68|10921.68|0
1720607700000|2024-07-10 10:35:00|10923.5|10923.5|10922.97|10922.97|10925.93|10925.93|10921.96|10921.96|0
1720608000000|2024-07-10 10:40:00|10923.98|10923.98|10923.79|10923.79|10925.81|10925.81|10920.34|10920.34|0
1720608300000|2024-07-10 10:45:00|10924.8|10924.8|10918.68|10918.68|10928.77|10928.77|10915.65|10915.65|0
1720608600000|2024-07-10 10:50:00|10919.69|10919.69|10924.27|10924.27|10926.75|10926.75|10919.23|10919.23|0
1720608900000|2024-07-10 10:55:00|10927.91|10927.91|10932.18|10932.18|10938.35|10938.35|10924.77|10924.77|0
1720609200000|2024-07-10 11:00:00|10933.19|10933.19|10927.09|10927.09|10933.19|10933.19|10927.09|10927.09|0
1720609500000|2024-07-10 11:05:00|10928.1|10928.1|10933.3|10933.3|10936.33|10936.33|10926.08|10926.08|0
1720609800000|2024-07-10 11:10:00|10931.48|10931.48|10930.27|10930.27|10934.83|10934.83|10927.44|10927.44|0
1720610100000|2024-07-10 11:15:00|10929.97|10929.97|10924.42|10924.42|10929.97|10929.97|10924.42|10924.42|0
1720610400000|2024-07-10 11:20:00|10926.24|10926.24|10931.31|10931.31|10933.13|10933.13|10926.24|10926.24|0
1720610700000|2024-07-10 11:25:00|10931|10931|10925.99|10925.99|10931|10931|10923.35|10923.35|0
1720611000000|2024-07-10 11:30:00|10925.68|10925.68|10920.91|10920.91|10930.8|10930.8|10920.91|10920.91|0
1720611300000|2024-07-10 11:35:00|10924.95|10924.95|10936.66|10936.66|10936.66|10936.66|10923.94|10923.94|0
1720611600000|2024-07-10 11:40:00|10937.02|10937.02|10938.39|10938.39|10938.39|10938.39|10930.08|10930.08|0
1720611900000|2024-07-10 11:45:00|10937.38|10937.38|10935.8|10935.8|10938.57|10938.57|10935.8|10935.8|0
1720612200000|2024-07-10 11:50:00|10934.79|10934.79|10945.22|10945.22|10948.82|10948.82|10934.79|10934.79|0
1720612500000|2024-07-10 11:55:00|10944.91|10944.91|10945.22|10945.22|10946.23|10946.23|10942.2|10942.2|0
1720612800000|2024-07-10 12:00:00|10943.41|10943.41|10947.03|10947.03|10947.03|10947.03|10942.42|10942.42|0
1720613100000|2024-07-10 12:05:00|10946.02|10946.02|10943.09|10943.09|10946.02|10946.02|10937.12|10937.12|0
1720613400000|2024-07-10 12:10:00|10942.08|10942.08|10934.44|10934.44|10942.08|10942.08|10934.44|10934.44|0
1720613700000|2024-07-10 12:15:00|10933.43|10933.43|10931.41|10931.41|10935.25|10935.25|10931.41|10931.41|0
1720614000000|2024-07-10 12:20:00|10928.38|10928.38|10916.82|10916.82|10928.38|10928.38|10916.82|10916.82|0
1720614300000|2024-07-10 12:25:00|10916.5|10916.5|10925.49|10925.49|10925.49|10925.49|10915.18|10915.18|0
1720614600000|2024-07-10 12:30:00|10925.8|10925.8|10921.26|10921.26|10926.81|10926.81|10921.26|10921.26|0
1720614900000|2024-07-10 12:35:00|10920.26|10920.26|10920.13|10920.13|10925.42|10925.42|10919.55|10919.55|0
1720615200000|2024-07-10 12:40:00|10919.82|10919.82|10920.48|10920.48|10923.36|10923.36|10919.82|10919.82|0
1720615500000|2024-07-10 12:45:00|10918.66|10918.66|10929.09|10929.09|10933.44|10933.44|10912.18|10912.18|0
1720615800000|2024-07-10 12:50:00|10930.91|10930.91|10930.22|10930.22|10931.92|10931.92|10929.09|10929.09|0
1720616100000|2024-07-10 12:55:00|10931.23|10931.23|10928.27|10928.27|10932.24|10932.24|10928.27|10928.27|0
1720616400000|2024-07-10 13:00:00|10927.26|10927.26|10933.5|10933.5|10934.51|10934.51|10927.26|10927.26|0
1720616700000|2024-07-10 13:05:00|10934.51|10934.51|10933.06|10933.06|10937.34|10937.34|10930.55|10930.55|0
1720617000000|2024-07-10 13:10:00|10934.07|10934.07|10929.1|10929.1|10934.07|10934.07|10928.41|10928.41|0
1720617300000|2024-07-10 13:15:00|10928.94|10928.94|10933.89|10933.89|10936.8|10936.8|10927.12|10927.12|0
1720617600000|2024-07-10 13:20:00|10933.58|10933.58|10934.53|10934.53|10938.04|10938.04|10933.26|10933.26|0
1720617900000|2024-07-10 13:25:00|10934.43|10934.43|10939.56|10939.56|10939.56|10939.56|10931.09|10931.09|0
1720618200000|2024-07-10 13:30:00|10939.24|10939.24|10921.44|10921.44|10939.24|10939.24|10911.63|10911.63|0
1720618500000|2024-07-10 13:35:00|10921.75|10921.75|10906.57|10906.57|10921.75|10921.75|10906.26|10906.26|0
1720618800000|2024-07-10 13:40:00|10906.25|10906.25|10902.68|10902.68|10912.11|10912.11|10901.67|10901.67|0
1720619100000|2024-07-10 13:45:00|10898.92|10898.92|10900.74|10900.74|10905.97|10905.97|10894.28|10894.28|0
1720619400000|2024-07-10 13:50:00|10898.92|10898.92|10904.36|10904.36|10906.38|10906.38|10898.92|10898.92|0
1720619700000|2024-07-10 13:55:00|10905.69|10905.69|10908.25|10908.25|10910.65|10910.65|10903.67|10903.67|0
1720620000000|2024-07-10 14:00:00|10909.26|10909.26|10917.6|10917.6|10920.83|10920.83|10908.57|10908.57|0
1720620300000|2024-07-10 14:05:00|10916.59|10916.59|10921.33|10921.33|10923.23|10923.23|10915.94|10915.94|0
1720620600000|2024-07-10 14:10:00|10923.15|10923.15|10916.72|10916.72|10926.55|10926.55|10915.1|10915.1|0
1720620900000|2024-07-10 14:15:00|10917.03|10917.03|10924.82|10924.82|10924.82|10924.82|10915.82|10915.82|0
1720621200000|2024-07-10 14:20:00|10923|10923|10921.93|10921.93|10923|10923|10915.17|10915.17|0
1720621500000|2024-07-10 14:25:00|10922.53|10922.53|10918.02|10918.02|10922.85|10922.85|10917.72|10917.72|0
1720621800000|2024-07-10 14:30:00|10917.71|10917.71|10922.32|10922.32|10922.32|10922.32|10915.58|10915.58|0
1720622100000|2024-07-10 14:35:00|10922.62|10922.62|10908.96|10908.96|10922.62|10922.62|10905.93|10905.93|0
1720622400000|2024-07-10 14:40:00|10907.95|10907.95|10914.45|10914.45|10917.44|10917.44|10904.92|10904.92|0
1720622700000|2024-07-10 14:45:00|10914.65|10914.65|10917.56|10917.56|10920.78|10920.78|10913.11|10913.11|0
1720623000000|2024-07-10 14:50:00|10917.66|10917.66|10914.09|10914.09|10918.67|10918.67|10913.09|10913.09|0
1720623300000|2024-07-10 14:55:00|10915.1|10915.1|10919.85|10919.85|10920.86|10920.86|10912.55|10912.55|0
1720623600000|2024-07-10 15:00:00|10921.87|10921.87|10923.85|10923.85|10930.64|10930.64|10921.87|10921.87|0
1720623900000|2024-07-10 15:05:00|10922.84|10922.84|10924.14|10924.14|10924.84|10924.84|10921.95|10921.95|0
1720624200000|2024-07-10 15:10:00|10923.13|10923.13|10927.59|10927.59|10927.59|10927.59|10921.08|10921.08|0
1720624500000|2024-07-10 15:15:00|10927.89|10927.89|10929.59|10929.59|10929.59|10929.59|10926.06|10926.06|0
1720624800000|2024-07-10 15:20:00|10929.26|10929.26|10951.03|10951.03|10951.49|10951.49|10929.26|10929.26|0
1720625100000|2024-07-10 15:25:00|10952.03|10952.03|10951.78|10951.78|10957.69|10957.69|10945.66|10945.66|0
1720682100000|2024-07-11 07:15:00|10900.57|10900.57|10873.47|10873.47|10900.57|10900.57|10869.2|10869.2|0
1720682400000|2024-07-11 07:20:00|10872.85|10872.85|10869.25|10869.25|10884.78|10884.78|10869.25|10869.25|0
1720682700000|2024-07-11 07:25:00|10869.87|10869.87|10879.75|10879.75|10883.59|10883.59|10867.09|10867.09|0
1720683000000|2024-07-11 07:30:00|10880.76|10880.76|10911.96|10911.96|10913.84|10913.84|10879.75|10879.75|0
1720683300000|2024-07-11 07:35:00|10911.65|10911.65|10921.46|10921.46|10921.46|10921.46|10911.65|10911.65|0
1720683600000|2024-07-11 07:40:00|10922.3|10922.3|10925.71|10925.71|10928.86|10928.86|10922.3|10922.3|0
1720683900000|2024-07-11 07:45:00|10930.76|10930.76|10932.66|10932.66|10933.67|10933.67|10925.67|10925.67|0
1720684200000|2024-07-11 07:50:00|10931.65|10931.65|10927.76|10927.76|10934.16|10934.16|10925.13|10925.13|0
1720684500000|2024-07-11 07:55:00|10932.4|10932.4|10922.28|10922.28|10932.4|10932.4|10917.24|10917.24|0
1720684800000|2024-07-11 08:00:00|10921.8|10921.8|10918.92|10918.92|10922.73|10922.73|10916.09|10916.09|0
1720685100000|2024-07-11 08:05:00|10919.93|10919.93|10923.66|10923.66|10927.81|10927.81|10919.93|10919.93|0
1720685400000|2024-07-11 08:10:00|10921.64|10921.64|10912.1|10912.1|10921.64|10921.64|10905.23|10905.23|0
1720685700000|2024-07-11 08:15:00|10914.11|10914.11|10927.08|10927.08|10927.08|10927.08|10914.11|10914.11|0
1720686000000|2024-07-11 08:20:00|10927.2|10927.2|10931.2|10931.2|10933.1|10933.1|10927.2|10927.2|0
1720686300000|2024-07-11 08:25:00|10931.56|10931.56|10929.14|10929.14|10931.56|10931.56|10929.02|10929.02|0
1720686600000|2024-07-11 08:30:00|10928.83|10928.83|10935.15|10935.15|10935.39|10935.39|10924.79|10924.79|0
1720686900000|2024-07-11 08:35:00|10937.17|10937.17|10939.9|10939.9|10942.62|10942.62|10933.48|10933.48|0
1720687200000|2024-07-11 08:40:00|10941.72|10941.72|10938.91|10938.91|10941.72|10941.72|10935.89|10935.89|0
1720687500000|2024-07-11 08:45:00|10940.73|10940.73|10952.07|10952.07|10952.07|10952.07|10940.73|10940.73|0
1720687800000|2024-07-11 08:50:00|10952.38|10952.38|10947.14|10947.14|10954.32|10954.32|10945.32|10945.32|0
1720688100000|2024-07-11 08:55:00|10948.15|10948.15|10952.8|10952.8|10953.81|10953.81|10945.82|10945.82|0
1720688400000|2024-07-11 09:00:00|10950.78|10950.78|10945.19|10945.19|10950.78|10950.78|10943.91|10943.91|0
1720688700000|2024-07-11 09:05:00|10945.31|10945.31|10947.24|10947.24|10949.38|10949.38|10945.31|10945.31|0
1720689000000|2024-07-11 09:10:00|10948.24|10948.24|10948.64|10948.64|10948.64|10948.64|10942.59|10942.59|0
1720689300000|2024-07-11 09:15:00|10947.63|10947.63|10945.2|10945.2|10949.04|10949.04|10945.2|10945.2|0
1720689600000|2024-07-11 09:20:00|10945.8|10945.8|10941.82|10941.82|10946.81|10946.81|10941.82|10941.82|0
1720689900000|2024-07-11 09:25:00|10941.19|10941.19|10938.96|10938.96|10941.19|10941.19|10938.96|10938.96|0
1720690200000|2024-07-11 09:30:00|10936.94|10936.94|10929.15|10929.15|10937.95|10937.95|10929.15|10929.15|0
1720690500000|2024-07-11 09:35:00|10930.97|10930.97|10940.82|10940.82|10942.64|10942.64|10930.97|10930.97|0
1720690800000|2024-07-11 09:40:00|10942.84|10942.84|10945.86|10945.86|10946.54|10946.54|10942.84|10942.84|0
1720691100000|2024-07-11 09:45:00|10949.69|10949.69|10949.63|10949.63|10952.54|10952.54|10949.63|10949.63|0
1720691400000|2024-07-11 09:50:00|10945.49|10945.49|10948.44|10948.44|10948.44|10948.44|10944.09|10944.09|0
1720691700000|2024-07-11 09:55:00|10948.75|10948.75|10955.23|10955.23|10960.44|10960.44|10948.75|10948.75|0
1720692000000|2024-07-11 10:00:00|10954.92|10954.92|10954.1|10954.1|10956.73|10956.73|10952.59|10952.59|0
1720692300000|2024-07-11 10:05:00|10953.09|10953.09|10952.4|10952.4|10954.91|10954.91|10952.08|10952.08|0
1720692600000|2024-07-11 10:10:00|10952.08|10952.08|10955.41|10955.41|10955.72|10955.72|10952.08|10952.08|0
1720692900000|2024-07-11 10:15:00|10957.23|10957.23|10955.53|10955.53|10958.48|10958.48|10955.53|10955.53|0
1720693200000|2024-07-11 10:20:00|10955.83|10955.83|10948.45|10948.45|10956.44|10956.44|10948.45|10948.45|0
1720693500000|2024-07-11 10:25:00|10946.63|10946.63|10942.55|10942.55|10946.63|10946.63|10942.35|10942.35|0
1720693800000|2024-07-11 10:30:00|10943.36|10943.36|10935|10935|10943.36|10943.36|10935|10935|0
1720694100000|2024-07-11 10:35:00|10934.1|10934.1|10941.15|10941.15|10941.39|10941.39|10932.28|10932.28|0
1720694400000|2024-07-11 10:40:00|10940.14|10940.14|10933.35|10933.35|10941.96|10941.96|10933.35|10933.35|0
1720694700000|2024-07-11 10:45:00|10932.34|10932.34|10934.67|10934.67|10934.67|10934.67|10927.49|10927.49|0
1720695000000|2024-07-11 10:50:00|10932.85|10932.85|10932.4|10932.4|10934.41|10934.41|10932.4|10932.4|0
1720695300000|2024-07-11 10:55:00|10933.4|10933.4|10944.5|10944.5|10944.5|10944.5|10933.4|10933.4|0
1720695600000|2024-07-11 11:00:00|10945.51|10945.51|10946.32|10946.32|10948.34|10948.34|10941.67|10941.67|0
1720695900000|2024-07-11 11:05:00|10947.33|10947.33|10940.87|10940.87|10947.33|10947.33|10939.98|10939.98|0
1720696200000|2024-07-11 11:10:00|10939.86|10939.86|10937.21|10937.21|10939.86|10939.86|10936.21|10936.21|0
1720696500000|2024-07-11 11:15:00|10937.31|10937.31|10937.33|10937.33|10942.49|10942.49|10936.89|10936.89|0
1720696800000|2024-07-11 11:20:00|10936.32|10936.32|10936.05|10936.05|10936.32|10936.32|10932.21|10932.21|0
1720697100000|2024-07-11 11:25:00|10938.07|10938.07|10938.59|10938.59|10938.59|10938.59|10935.56|10935.56|0
1720697400000|2024-07-11 11:30:00|10939.19|10939.19|10945.47|10945.47|10945.47|10945.47|10938.88|10938.88|0
1720697700000|2024-07-11 11:35:00|10946.48|10946.48|10945.11|10945.11|10949.5|10949.5|10944.99|10944.99|0
1720698000000|2024-07-11 11:40:00|10944.8|10944.8|10946.31|10946.31|10946.92|10946.92|10944.8|10944.8|0
1720698300000|2024-07-11 11:45:00|10944.29|10944.29|10937.95|10937.95|10944.49|10944.49|10936.94|10936.94|0
1720698600000|2024-07-11 11:50:00|10937.64|10937.64|10942.78|10942.78|10942.78|10942.78|10936.63|10936.63|0
1720698900000|2024-07-11 11:55:00|10944.79|10944.79|10943.35|10943.35|10950.45|10950.45|10943.35|10943.35|0
1720699200000|2024-07-11 12:00:00|10941.53|10941.53|10944.36|10944.36|10948.19|10948.19|10941.53|10941.53|0
1720699500000|2024-07-11 12:05:00|10946.18|10946.18|10948.31|10948.31|10948.31|10948.31|10945.17|10945.17|0
1720699800000|2024-07-11 12:10:00|10948.15|10948.15|10952.1|10952.1|10952.1|10952.1|10946.45|10946.45|0
1720700100000|2024-07-11 12:15:00|10950.28|10950.28|10933.44|10933.44|10950.28|10950.28|10933.44|10933.44|0
1720700400000|2024-07-11 12:20:00|10934.44|10934.44|10942.74|10942.74|10943.75|10943.75|10934.44|10934.44|0
1720700700000|2024-07-11 12:25:00|10940.92|10940.92|10941|10941|10941|10941|10934.75|10934.75|0
1720701000000|2024-07-11 12:30:00|10941.3|10941.3|10943.22|10943.22|10950.9|10950.9|10926.13|10926.13|0
1720701300000|2024-07-11 12:35:00|10942.74|10942.74|10938.69|10938.69|10942.74|10942.74|10924.83|10924.83|0
1720701600000|2024-07-11 12:40:00|10942.72|10942.72|10936.72|10936.72|10948.18|10948.18|10934.7|10934.7|0
1720701900000|2024-07-11 12:45:00|10936.55|10936.55|10930|10930|10936.55|10936.55|10929.19|10929.19|0
1720702200000|2024-07-11 12:50:00|10929.52|10929.52|10921.84|10921.84|10929.52|10929.52|10915.05|10915.05|0
1720702500000|2024-07-11 12:55:00|10920.32|10920.32|10923.56|10923.56|10928.22|10928.22|10916.69|10916.69|0
1720702800000|2024-07-11 13:00:00|10922.94|10922.94|10917.27|10917.27|10922.94|10922.94|10910.32|10910.32|0
1720703100000|2024-07-11 13:05:00|10919.29|10919.29|10922.04|10922.04|10922.25|10922.25|10918.79|10918.79|0
1720703400000|2024-07-11 13:10:00|10917.19|10917.19|10917.13|10917.13|10920.57|10920.57|10913.61|10913.61|0
1720703700000|2024-07-11 13:15:00|10918.14|10918.14|10933.06|10933.06|10933.06|10933.06|10918.14|10918.14|0
1720704000000|2024-07-11 13:20:00|10932.82|10932.82|10935.34|10935.34|10939.3|10939.3|10932.82|10932.82|0
1720704300000|2024-07-11 13:25:00|10933.32|10933.32|10940.7|10940.7|10940.7|10940.7|10929.69|10929.69|0
1720704600000|2024-07-11 13:30:00|10940.82|10940.82|10941.94|10941.94|10955.52|10955.52|10939.42|10939.42|0
1720704900000|2024-07-11 13:35:00|10938.3|10938.3|10938.07|10938.07|10938.3|10938.3|10930.77|10930.77|0
1720705200000|2024-07-11 13:40:00|10938.38|10938.38|10945.7|10945.7|10948.52|10948.52|10931.4|10931.4|0
1720705500000|2024-07-11 13:45:00|10946.7|10946.7|10939.95|10939.95|10950.85|10950.85|10939.95|10939.95|0
1720705800000|2024-07-11 13:50:00|10939.63|10939.63|10933.59|10933.59|10946.81|10946.81|10929.56|10929.56|0
1720706100000|2024-07-11 13:55:00|10932.59|10932.59|10938.66|10938.66|10938.78|10938.78|10928.93|10928.93|0
1720706400000|2024-07-11 14:00:00|10936.64|10936.64|10932.25|10932.25|10945.74|10945.74|10932.05|10932.05|0
1720706700000|2024-07-11 14:05:00|10932.45|10932.45|10947.06|10947.06|10947.14|10947.14|10922.06|10922.06|0
1720707000000|2024-07-11 14:10:00|10946.75|10946.75|10935.79|10935.79|10946.75|10946.75|10933.77|10933.77|0
1720707300000|2024-07-11 14:15:00|10936.8|10936.8|10934.84|10934.84|10941.07|10941.07|10932.82|10932.82|0
1720707600000|2024-07-11 14:20:00|10933.83|10933.83|10940.99|10940.99|10940.99|10940.99|10931.68|10931.68|0
1720707900000|2024-07-11 14:25:00|10942.81|10942.81|10930.53|10930.53|10944.63|10944.63|10930.53|10930.53|0
1720708200000|2024-07-11 14:30:00|10931.85|10931.85|10939.63|10939.63|10942.06|10942.06|10931.54|10931.54|0
1720708500000|2024-07-11 14:35:00|10937.81|10937.81|10948.03|10948.03|10948.03|10948.03|10937.69|10937.69|0
1720708800000|2024-07-11 14:40:00|10947.4|10947.4|10960.34|10960.34|10961.35|10961.35|10944.9|10944.9|0
1720709100000|2024-07-11 14:45:00|10962.36|10962.36|10966.18|10966.18|10968.12|10968.12|10958.44|10958.44|0
1720709400000|2024-07-11 14:50:00|10966.3|10966.3|10967.24|10967.24|10971.96|10971.96|10966.3|10966.3|0
1720709700000|2024-07-11 14:55:00|10966.23|10966.23|10969.16|10969.16|10970.17|10970.17|10965.22|10965.22|0
1720710000000|2024-07-11 15:00:00|10969.47|10969.47|10960.67|10960.67|10974.82|10974.82|10960.67|10960.67|0
1720710300000|2024-07-11 15:05:00|10961.68|10961.68|10978.89|10978.89|10978.89|10978.89|10961.68|10961.68|0
1720710600000|2024-07-11 15:10:00|10979.9|10979.9|10970.16|10970.16|10979.9|10979.9|10963.09|10963.09|0
1720710900000|2024-07-11 15:15:00|10969.54|10969.54|10961.12|10961.12|10969.54|10969.54|10961.12|10961.12|0
1720711200000|2024-07-11 15:20:00|10962.94|10962.94|10958.31|10958.31|10963.49|10963.49|10957.3|10957.3|0
1720711500000|2024-07-11 15:25:00|10960.13|10960.13|10971.23|10971.23|10973.92|10973.92|10958.81|10958.81|0
1720768500000|2024-07-12 07:15:00|10945.53|10945.53|10938.94|10938.94|10945.53|10945.53|10931.19|10931.19|0
1720768800000|2024-07-12 07:20:00|10939.34|10939.34|10913.29|10913.29|10939.58|10939.58|10913.29|10913.29|0
1720769100000|2024-07-12 07:25:00|10913.05|10913.05|10901.14|10901.14|10913.05|10913.05|10895.16|10895.16|0
1720769400000|2024-07-12 07:30:00|10901.45|10901.45|10901.65|10901.65|10909.1|10909.1|10896.38|10896.38|0
1720769700000|2024-07-12 07:35:00|10901.34|10901.34|10903.37|10903.37|10907.4|10907.4|10897.3|10897.3|0
1720770000000|2024-07-12 07:40:00|10901.55|10901.55|10898.85|10898.85|10901.61|10901.61|10883.78|10883.78|0
1720770300000|2024-07-12 07:45:00|10893.8|10893.8|10911.78|10911.78|10920.15|10920.15|10893.8|10893.8|0
1720770600000|2024-07-12 07:50:00|10912.79|10912.79|10910.44|10910.44|10924.74|10924.74|10910.44|10910.44|0
1720770900000|2024-07-12 07:55:00|10910.13|10910.13|10910.65|10910.65|10912.67|10912.67|10898.01|10898.01|0
1720771200000|2024-07-12 08:00:00|10908.64|10908.64|10929.08|10929.08|10932.1|10932.1|10908.64|10908.64|0
1720771500000|2024-07-12 08:05:00|10930.09|10930.09|10912.91|10912.91|10930.09|10930.09|10912.91|10912.91|0
1720771800000|2024-07-12 08:10:00|10911.9|10911.9|10910.58|10910.58|10916.55|10916.55|10909.57|10909.57|0
1720772100000|2024-07-12 08:15:00|10909.57|10909.57|10917.82|10917.82|10922.51|10922.51|10909.57|10909.57|0
1720772400000|2024-07-12 08:20:00|10916.81|10916.81|10925.13|10925.13|10926.24|10926.24|10914.73|10914.73|0
1720772700000|2024-07-12 08:25:00|10926.14|10926.14|10933.21|10933.21|10936.11|10936.11|10926.14|10926.14|0
1720773000000|2024-07-12 08:30:00|10931.19|10931.19|10931.55|10931.55|10934.58|10934.58|10931.19|10931.19|0
1720773300000|2024-07-12 08:35:00|10927.91|10927.91|10924.85|10924.85|10927.91|10927.91|10916.6|10916.6|0
1720773600000|2024-07-12 08:40:00|10923.84|10923.84|10923.64|10923.64|10932.12|10932.12|10922.02|10922.02|0
1720773900000|2024-07-12 08:45:00|10925.46|10925.46|10927.19|10927.19|10931.21|10931.21|10923.64|10923.64|0
1720774200000|2024-07-12 08:50:00|10927.31|10927.31|10935.54|10935.54|10938.81|10938.81|10927.31|10927.31|0
1720774500000|2024-07-12 08:55:00|10933.72|10933.72|10933.19|10933.19|10933.72|10933.72|10925.04|10925.04|0
1720774800000|2024-07-12 09:00:00|10935.01|10935.01|10929.59|10929.59|10939.89|10939.89|10929.59|10929.59|0
1720775100000|2024-07-12 09:05:00|10929.9|10929.9|10926.01|10926.01|10930.52|10930.52|10924.89|10924.89|0
1720775400000|2024-07-12 09:10:00|10928.03|10928.03|10926.6|10926.6|10932.18|10932.18|10926.6|10926.6|0
1720775700000|2024-07-12 09:15:00|10925.59|10925.59|10929.91|10929.91|10933.7|10933.7|10925.59|10925.59|0
1720776000000|2024-07-12 09:20:00|10930.91|10930.91|10919.55|10919.55|10930.91|10930.91|10918.54|10918.54|0
1720776300000|2024-07-12 09:25:00|10918.54|10918.54|10924.11|10924.11|10924.59|10924.59|10916.6|10916.6|0
1720776600000|2024-07-12 09:30:00|10923.1|10923.1|10924.2|10924.2|10926.34|10926.34|10920.98|10920.98|0
1720776900000|2024-07-12 09:35:00|10924.52|10924.52|10917.93|10917.93|10924.52|10924.52|10917.45|10917.45|0
1720777200000|2024-07-12 09:40:00|10918.25|10918.25|10921.81|10921.81|10924.21|10924.21|10918.25|10918.25|0
1720777500000|2024-07-12 09:45:00|10920.87|10920.87|10912.85|10912.85|10920.87|10920.87|10909.56|10909.56|0
1720777800000|2024-07-12 09:50:00|10913.17|10913.17|10909.83|10909.83|10915.5|10915.5|10909.83|10909.83|0
1720778100000|2024-07-12 09:55:00|10910.84|10910.84|10916.48|10916.48|10916.48|10916.48|10906.61|10906.61|0
1720778400000|2024-07-12 10:00:00|10914.66|10914.66|10913.32|10913.32|10917.52|10917.52|10913.01|10913.01|0
1720778700000|2024-07-12 10:05:00|10913.44|10913.44|10923.04|10923.04|10923.04|10923.04|10911.75|10911.75|0
1720779000000|2024-07-12 10:10:00|10921.22|10921.22|10927.24|10927.24|10927.24|10927.24|10920.76|10920.76|0
1720779300000|2024-07-12 10:15:00|10929.06|10929.06|10928.79|10928.79|10930.11|10930.11|10926.28|10926.28|0
1720779600000|2024-07-12 10:20:00|10927.78|10927.78|10931.43|10931.43|10933.91|10933.91|10922.18|10922.18|0
1720779900000|2024-07-12 10:25:00|10933.45|10933.45|10919.42|10919.42|10933.76|10933.76|10919.42|10919.42|0
1720780200000|2024-07-12 10:30:00|10918.42|10918.42|10919.92|10919.92|10921.94|10921.94|10910.84|10910.84|0
1720780500000|2024-07-12 10:35:00|10918.91|10918.91|10923.86|10923.86|10926.58|10926.58|10915.26|10915.26|0
1720780800000|2024-07-12 10:40:00|10924.17|10924.17|10925.1|10925.1|10925.26|10925.26|10923.16|10923.16|0
1720781100000|2024-07-12 10:45:00|10927.12|10927.12|10926.93|10926.93|10932.97|10932.97|10925.92|10925.92|0
1720781400000|2024-07-12 10:50:00|10924.91|10924.91|10922.27|10922.27|10924.91|10924.91|10922.27|10922.27|0
1720781700000|2024-07-12 10:55:00|10921.91|10921.91|10933.33|10933.33|10933.33|10933.33|10921.91|10921.91|0
1720782000000|2024-07-12 11:00:00|10929.69|10929.69|10931.79|10931.79|10939.58|10939.58|10927.67|10927.67|0
1720782300000|2024-07-12 11:05:00|10930.78|10930.78|10925.12|10925.12|10930.78|10930.78|10925.12|10925.12|0
1720782600000|2024-07-12 11:10:00|10928.76|10928.76|10917.24|10917.24|10931.59|10931.59|10913.29|10913.29|0
1720782900000|2024-07-12 11:15:00|10917.55|10917.55|10917.75|10917.75|10919.57|10919.57|10917.55|10917.55|0
1720783200000|2024-07-12 11:20:00|10920.58|10920.58|10917.44|10917.44|10920.58|10920.58|10916.43|10916.43|0
1720783500000|2024-07-12 11:25:00|10917.75|10917.75|10923.74|10923.74|10925.69|10925.69|10917.75|10917.75|0
1720783800000|2024-07-12 11:30:00|10923.43|10923.43|10913.36|10913.36|10923.43|10923.43|10913.05|10913.05|0
1720784100000|2024-07-12 11:35:00|10914.37|10914.37|10913|10913|10916.39|10916.39|10911.99|10911.99|0
1720784400000|2024-07-12 11:40:00|10910.98|10910.98|10913.69|10913.69|10916.03|10916.03|10909.97|10909.97|0
1720784700000|2024-07-12 11:45:00|10914.7|10914.7|10913.89|10913.89|10915.71|10915.71|10913.89|10913.89|0
1720785000000|2024-07-12 11:50:00|10915.71|10915.71|10914.6|10914.6|10919.55|10919.55|10913.68|10913.68|0
1720785300000|2024-07-12 11:55:00|10914.5|10914.5|10916.54|10916.54|10916.54|10916.54|10913.58|10913.58|0
1720785600000|2024-07-12 12:00:00|10915.53|10915.53|10917.26|10917.26|10920.31|10920.31|10915.53|10915.53|0
1720785900000|2024-07-12 12:05:00|10917.57|10917.57|10915.06|10915.06|10922.65|10922.65|10915.06|10915.06|0
1720786200000|2024-07-12 12:10:00|10914.05|10914.05|10913.51|10913.51|10917.65|10917.65|10911.23|10911.23|0
1720786500000|2024-07-12 12:15:00|10912.5|10912.5|10911.14|10911.14|10915.33|10915.33|10910.64|10910.64|0
1720786800000|2024-07-12 12:20:00|10910.83|10910.83|10902.48|10902.48|10912.09|10912.09|10899.45|10899.45|0
1720787100000|2024-07-12 12:25:00|10901.47|10901.47|10908.3|10908.3|10908.3|10908.3|10901.47|10901.47|0
1720787400000|2024-07-12 12:30:00|10906.28|10906.28|10907.45|10907.45|10910.42|10910.42|10892.3|10892.3|0
1720787700000|2024-07-12 12:35:00|10906.12|10906.12|10893.79|10893.79|10908.14|10908.14|10893.79|10893.79|0
1720788000000|2024-07-12 12:40:00|10894.8|10894.8|10913.28|10913.28|10914.36|10914.36|10894.8|10894.8|0
1720788300000|2024-07-12 12:45:00|10912.27|10912.27|10918.33|10918.33|10920.82|10920.82|10911.26|10911.26|0
1720788600000|2024-07-12 12:50:00|10918.02|10918.02|10911.43|10911.43|10921.95|10921.95|10911.43|10911.43|0
1720788900000|2024-07-12 12:55:00|10910.42|10910.42|10916.24|10916.24|10917.25|10917.25|10909.41|10909.41|0
1720789200000|2024-07-12 13:00:00|10916.86|10916.86|10907.68|10907.68|10918.18|10918.18|10907.68|10907.68|0
1720789500000|2024-07-12 13:05:00|10906.67|10906.67|10894.3|10894.3|10908.69|10908.69|10894.3|10894.3|0
1720789800000|2024-07-12 13:10:00|10893.94|10893.94|10878.9|10878.9|10895.07|10895.07|10878.9|10878.9|0
1720790100000|2024-07-12 13:15:00|10877.89|10877.89|10877.01|10877.01|10878.21|10878.21|10875.07|10875.07|0
1720790400000|2024-07-12 13:20:00|10873.99|10873.99|10893.51|10893.51|10893.51|10893.51|10873.99|10873.99|0
1720790700000|2024-07-12 13:25:00|10892.51|10892.51|10899.22|10899.22|10901.85|10901.85|10890.69|10890.69|0
1720791000000|2024-07-12 13:30:00|10898.21|10898.21|10892.17|10892.17|10901.85|10901.85|10884.51|10884.51|0
1720791300000|2024-07-12 13:35:00|10892.48|10892.48|10898.73|10898.73|10899.74|10899.74|10889.66|10889.66|0
1720791600000|2024-07-12 13:40:00|10898.41|10898.41|10895.46|10895.46|10903.24|10903.24|10895.46|10895.46|0
1720791900000|2024-07-12 13:45:00|10894.45|10894.45|10906.88|10906.88|10909.9|10909.9|10894.45|10894.45|0
1720792200000|2024-07-12 13:50:00|10907.89|10907.89|10918.72|10918.72|10918.72|10918.72|10904.12|10904.12|0
1720792500000|2024-07-12 13:55:00|10920.86|10920.86|10918.23|10918.23|10924.82|10924.82|10918.23|10918.23|0
1720792800000|2024-07-12 14:00:00|10917.22|10917.22|10922.79|10922.79|10923.8|10923.8|10913.69|10913.69|0
1720793100000|2024-07-12 14:05:00|10923.11|10923.11|10926.58|10926.58|10932.46|10932.46|10923.11|10923.11|0
1720793400000|2024-07-12 14:10:00|10926.27|10926.27|10932.98|10932.98|10933.99|10933.99|10921.35|10921.35|0
1720793700000|2024-07-12 14:15:00|10933.99|10933.99|10932.63|10932.63|10935.77|10935.77|10926.73|10926.73|0
1720794000000|2024-07-12 14:20:00|10934.45|10934.45|10919.27|10919.27|10937.09|10937.09|10919.27|10919.27|0
1720794300000|2024-07-12 14:25:00|10917.45|10917.45|10902.94|10902.94|10919.4|10919.4|10902.94|10902.94|0
1720794600000|2024-07-12 14:30:00|10904.96|10904.96|10915.92|10915.92|10917.32|10917.32|10904.96|10904.96|0
1720794900000|2024-07-12 14:35:00|10915.3|10915.3|10912.87|10912.87|10915.3|10915.3|10906.85|10906.85|0
1720795200000|2024-07-12 14:40:00|10914.89|10914.89|10911.9|10911.9|10916.21|10916.21|10908.87|10908.87|0
1720795500000|2024-07-12 14:45:00|10910.89|10910.89|10915.37|10915.37|10915.37|10915.37|10906.24|10906.24|0
1720795800000|2024-07-12 14:50:00|10916.38|10916.38|10911.63|10911.63|10916.38|10916.38|10909.89|10909.89|0
1720796100000|2024-07-12 14:55:00|10911.32|10911.32|10908.89|10908.89|10911.32|10911.32|10908.46|10908.46|0
1720796400000|2024-07-12 15:00:00|10909.9|10909.9|10913.91|10913.91|10916.36|10916.36|10904.86|10904.86|0
1720796700000|2024-07-12 15:05:00|10914.92|10914.92|10913.26|10913.26|10921.83|10921.83|10910.62|10910.62|0
1720797000000|2024-07-12 15:10:00|10912.25|10912.25|10918.21|10918.21|10918.21|10918.21|10909.12|10909.12|0
1720797300000|2024-07-12 15:15:00|10918.11|10918.11|10915.51|10915.51|10918.78|10918.78|10914.7|10914.7|0
1720797600000|2024-07-12 15:20:00|10916.52|10916.52|10901.02|10901.02|10916.76|10916.76|10897.34|10897.34|0
1720797900000|2024-07-12 15:25:00|10899.2|10899.2|10904.9|10904.9|10908.91|10908.91|10898.8|10898.8|0
1721027700000|2024-07-15 07:15:00|10831.97|10831.97|10869.73|10869.73|10873.47|10873.47|10830.96|10830.96|0
1721028000000|2024-07-15 07:20:00|10868.72|10868.72|10875.13|10875.13|10886.7|10886.7|10865.78|10865.78|0
1721028300000|2024-07-15 07:25:00|10874.12|10874.12|10863.92|10863.92|10874.12|10874.12|10856.25|10856.25|0
1721028600000|2024-07-15 07:30:00|10866.95|10866.95|10865.14|10865.14|10868.77|10868.77|10845.29|10845.29|0
1721028900000|2024-07-15 07:35:00|10866.96|10866.96|10893.88|10893.88|10895.9|10895.9|10866.96|10866.96|0
1721029200000|2024-07-15 07:40:00|10897.52|10897.52|10909.73|10909.73|10909.73|10909.73|10892.36|10892.36|0
1721029500000|2024-07-15 07:45:00|10910.04|10910.04|10916.12|10916.12|10918.53|10918.53|10907.13|10907.13|0
1721029800000|2024-07-15 07:50:00|10918.13|10918.13|10932.93|10932.93|10932.93|10932.93|10918.13|10918.13|0
1721030100000|2024-07-15 07:55:00|10935.96|10935.96|10944.29|10944.29|10947.31|10947.31|10935.96|10935.96|0
1721030400000|2024-07-15 08:00:00|10946.11|10946.11|10961.36|10961.36|10965.08|10965.08|10944.29|10944.29|0
1721030700000|2024-07-15 08:05:00|10960.35|10960.35|10969.88|10969.88|10975.86|10975.86|10960.35|10960.35|0
1721031000000|2024-07-15 08:10:00|10971.9|10971.9|10989.86|10989.86|10996.96|10996.96|10971.9|10971.9|0
1721031300000|2024-07-15 08:15:00|10990.8|10990.8|10997.35|10997.35|10997.35|10997.35|10986.14|10986.14|0
1721031600000|2024-07-15 08:20:00|10996.34|10996.34|10989.74|10989.74|10998.97|10998.97|10989.74|10989.74|0
1721031900000|2024-07-15 08:25:00|10990.75|10990.75|10991.44|10991.44|11000.6|11000.6|10986.71|10986.71|0
1721032200000|2024-07-15 08:30:00|10990.43|10990.43|10997.46|10997.46|10998.59|10998.59|10988.62|10988.62|0
1721032500000|2024-07-15 08:35:00|10998.47|10998.47|10987.8|10987.8|10998.47|10998.47|10987.8|10987.8|0
1721032800000|2024-07-15 08:40:00|10989.81|10989.81|10998.56|10998.56|10998.56|10998.56|10988.8|10988.8|0
1721033100000|2024-07-15 08:45:00|10999.57|10999.57|10997.82|10997.82|11005.83|11005.83|10997.82|10997.82|0
1721033400000|2024-07-15 08:50:00|10999.64|10999.64|10986.31|10986.31|10999.64|10999.64|10986.31|10986.31|0
1721033700000|2024-07-15 08:55:00|10984.49|10984.49|10990.84|10990.84|10990.84|10990.84|10984.49|10984.49|0
1721034000000|2024-07-15 09:00:00|10989.83|10989.83|10992.87|10992.87|10994.69|10994.69|10987|10987|0
1721034300000|2024-07-15 09:05:00|10991.05|10991.05|10986.03|10986.03|10991.05|10991.05|10978.31|10978.31|0
1721034600000|2024-07-15 09:10:00|10987.04|10987.04|10988.96|10988.96|10992.8|10992.8|10987.04|10987.04|0
1721034900000|2024-07-15 09:15:00|10988.36|10988.36|11001.97|11001.97|11001.97|11001.97|10988.36|10988.36|0
1721035200000|2024-07-15 09:20:00|11002.98|11002.98|10990.92|10990.92|11002.98|11002.98|10989.91|10989.91|0
1721035500000|2024-07-15 09:25:00|10989.1|10989.1|10990.35|10990.35|10991.93|10991.93|10989.1|10989.1|0
1721035800000|2024-07-15 09:30:00|10992.17|10992.17|10990.29|10990.29|10995|10995|10990.29|10990.29|0
1721036100000|2024-07-15 09:35:00|10989.67|10989.67|10986.16|10986.16|10989.67|10989.67|10980.12|10980.12|0
1721036400000|2024-07-15 09:40:00|10985.15|10985.15|10974.04|10974.04|10985.15|10985.15|10971.06|10971.06|0
1721036700000|2024-07-15 09:45:00|10973.03|10973.03|10979.55|10979.55|10981.68|10981.68|10973.03|10973.03|0
1721037000000|2024-07-15 09:50:00|10979.24|10979.24|10975.2|10975.2|10979.85|10979.85|10975.2|10975.2|0
1721037300000|2024-07-15 09:55:00|10974.89|10974.89|10973.06|10973.06|10976.71|10976.71|10969.09|10969.09|0
1721037600000|2024-07-15 10:00:00|10972.75|10972.75|10975.71|10975.71|10975.71|10975.71|10970.02|10970.02|0
1721037900000|2024-07-15 10:05:00|10973.89|10973.89|10959.62|10959.62|10974.21|10974.21|10959.62|10959.62|0
1721038200000|2024-07-15 10:10:00|10957.8|10957.8|10962.79|10962.79|10962.79|10962.79|10954.06|10954.06|0
1721038500000|2024-07-15 10:15:00|10963.1|10963.1|10965.51|10965.51|10967.46|10967.46|10963.1|10963.1|0
1721038800000|2024-07-15 10:20:00|10967.33|10967.33|10965.61|10965.61|10969.07|10969.07|10963.99|10963.99|0
1721039100000|2024-07-15 10:25:00|10964.6|10964.6|10964.6|10964.6|10964.6|10964.6|10962.59|10962.59|0
1721039400000|2024-07-15 10:30:00|10964.22|10964.22|10967.23|10967.23|10967.23|10967.23|10961.89|10961.89|0
1721039700000|2024-07-15 10:35:00|10969.25|10969.25|10964.56|10964.56|10970.26|10970.26|10960.21|10960.21|0
1721040000000|2024-07-15 10:40:00|10964.25|10964.25|10961.38|10961.38|10964.37|10964.37|10961.38|10961.38|0
1721040300000|2024-07-15 10:45:00|10962.39|10962.39|10964.01|10964.01|10965.02|10965.02|10960.38|10960.38|0
1721040600000|2024-07-15 10:50:00|10965.02|10965.02|10965.65|10965.65|10968.3|10968.3|10963.32|10963.32|0
1721040900000|2024-07-15 10:55:00|10963.83|10963.83|10967.25|10967.25|10969.49|10969.49|10963.83|10963.83|0
1721041200000|2024-07-15 11:00:00|10970.89|10970.89|10973.79|10973.79|10975.08|10975.08|10970.73|10970.73|0
1721041500000|2024-07-15 11:05:00|10973.55|10973.55|10966.31|10966.31|10975.8|10975.8|10966.31|10966.31|0
1721041800000|2024-07-15 11:10:00|10966.62|10966.62|10964.56|10964.56|10967.07|10967.07|10960.4|10960.4|0
1721042100000|2024-07-15 11:15:00|10963.55|10963.55|10966.37|10966.37|10969.33|10969.33|10961.22|10961.22|0
1721042400000|2024-07-15 11:20:00|10965.36|10965.36|10960.94|10960.94|10965.36|10965.36|10953.78|10953.78|0
1721042700000|2024-07-15 11:25:00|10961.25|10961.25|10958.53|10958.53|10962.26|10962.26|10958.53|10958.53|0
1721043000000|2024-07-15 11:30:00|10959.54|10959.54|10957.52|10957.52|10960.55|10960.55|10957.52|10957.52|0
1721043300000|2024-07-15 11:35:00|10955.5|10955.5|10948.45|10948.45|10955.5|10955.5|10948.45|10948.45|0
1721043600000|2024-07-15 11:40:00|10947.45|10947.45|10943.38|10943.38|10953.43|10953.43|10943.38|10943.38|0
1721043900000|2024-07-15 11:45:00|10942.37|10942.37|10961.21|10961.21|10961.21|10961.21|10942.37|10942.37|0
1721044200000|2024-07-15 11:50:00|10957.57|10957.57|10966.03|10966.03|10968.79|10968.79|10957.57|10957.57|0
1721044500000|2024-07-15 11:55:00|10965.79|10965.79|10972.44|10972.44|10973.45|10973.45|10963.29|10963.29|0
1721044800000|2024-07-15 12:00:00|10971.43|10971.43|10966.48|10966.48|10971.43|10971.43|10955.85|10955.85|0
1721045100000|2024-07-15 12:05:00|10966.36|10966.36|10963.03|10963.03|10966.36|10966.36|10963.03|10963.03|0
1721045400000|2024-07-15 12:10:00|10961.21|10961.21|10964.36|10964.36|10964.36|10964.36|10961.21|10961.21|0
1721045700000|2024-07-15 12:15:00|10963.35|10963.35|10961.83|10961.83|10967.18|10967.18|10961.83|10961.83|0
1721046000000|2024-07-15 12:20:00|10960.82|10960.82|10963.7|10963.7|10965.82|10965.82|10960.82|10960.82|0
1721046300000|2024-07-15 12:25:00|10963.39|10963.39|10961.94|10961.94|10963.69|10963.69|10961|10961|0
1721046600000|2024-07-15 12:30:00|10961.32|10961.32|10962.17|10962.17|10966.16|10966.16|10961.2|10961.2|0
1721046900000|2024-07-15 12:35:00|10964.19|10964.19|10964.31|10964.31|10965|10965|10963.18|10963.18|0
1721047200000|2024-07-15 12:40:00|10962.49|10962.49|10965.22|10965.22|10967.24|10967.24|10955.83|10955.83|0
1721047500000|2024-07-15 12:45:00|10964.22|10964.22|10961.51|10961.51|10964.74|10964.74|10958.12|10958.12|0
1721047800000|2024-07-15 12:50:00|10962.52|10962.52|10951.57|10951.57|10962.52|10962.52|10951.57|10951.57|0
1721048100000|2024-07-15 12:55:00|10950.56|10950.56|10950.76|10950.76|10954.6|10954.6|10949.55|10949.55|0
1721048400000|2024-07-15 13:00:00|10950.86|10950.86|10948.72|10948.72|10952.92|10952.92|10948.72|10948.72|0
1721048700000|2024-07-15 13:05:00|10948.62|10948.62|10949.64|10949.64|10952.27|10952.27|10948.11|10948.11|0
1721049000000|2024-07-15 13:10:00|10950.65|10950.65|10943.68|10943.68|10952.67|10952.67|10941.67|10941.67|0
1721049300000|2024-07-15 13:15:00|10941.86|10941.86|10933.05|10933.05|10941.86|10941.86|10930.22|10930.22|0
1721049600000|2024-07-15 13:20:00|10934.06|10934.06|10938.22|10938.22|10940.44|10940.44|10930.92|10930.92|0
1721049900000|2024-07-15 13:25:00|10939.23|10939.23|10944.16|10944.16|10944.16|10944.16|10938.08|10938.08|0
1721050200000|2024-07-15 13:30:00|10943.15|10943.15|10930.4|10930.4|10950.95|10950.95|10924.82|10924.82|0
1721050500000|2024-07-15 13:35:00|10931.41|10931.41|10912.01|10912.01|10931.41|10931.41|10906.41|10906.41|0
1721050800000|2024-07-15 13:40:00|10909.99|10909.99|10905.21|10905.21|10912.22|10912.22|10903.59|10903.59|0
1721051100000|2024-07-15 13:45:00|10904.2|10904.2|10919.64|10919.64|10923.47|10923.47|10901.37|10901.37|0
1721051400000|2024-07-15 13:50:00|10919.94|10919.94|10936.24|10936.24|10937.08|10937.08|10917.73|10917.73|0
1721051700000|2024-07-15 13:55:00|10934.22|10934.22|10932.96|10932.96|10937.01|10937.01|10927.7|10927.7|0
1721052000000|2024-07-15 14:00:00|10933.97|10933.97|10935.37|10935.37|10943.36|10943.36|10933.97|10933.97|0
1721052300000|2024-07-15 14:05:00|10937.38|10937.38|10949.15|10949.15|10949.15|10949.15|10937.38|10937.38|0
1721052600000|2024-07-15 14:10:00|10948.14|10948.14|10936.46|10936.46|10950.45|10950.45|10935.01|10935.01|0
1721052900000|2024-07-15 14:15:00|10937.47|10937.47|10929.55|10929.55|10939.79|10939.79|10929.55|10929.55|0
1721053200000|2024-07-15 14:20:00|10931.89|10931.89|10940.87|10940.87|10942.89|10942.89|10931.89|10931.89|0
1721053500000|2024-07-15 14:25:00|10938.93|10938.93|10935.41|10935.41|10943.98|10943.98|10931.13|10931.13|0
1721053800000|2024-07-15 14:30:00|10935.72|10935.72|10952.93|10952.93|10952.93|10952.93|10935.72|10935.72|0
1721054100000|2024-07-15 14:35:00|10951.92|10951.92|10954.95|10954.95|10956.16|10956.16|10951.11|10951.11|0
1721054400000|2024-07-15 14:40:00|10953.94|10953.94|10943|10943|10953.94|10953.94|10940.17|10940.17|0
1721054700000|2024-07-15 14:45:00|10941.99|10941.99|10942.98|10942.98|10944.63|10944.63|10933.19|10933.19|0
1721055000000|2024-07-15 14:50:00|10941.97|10941.97|10937.32|10937.32|10948.85|10948.85|10937.32|10937.32|0
1721055300000|2024-07-15 14:55:00|10937.01|10937.01|10927.27|10927.27|10937.01|10937.01|10927.27|10927.27|0
1721055600000|2024-07-15 15:00:00|10925.45|10925.45|10930.6|10930.6|10934.82|10934.82|10917.22|10917.22|0
1721055900000|2024-07-15 15:05:00|10932.42|10932.42|10931.05|10931.05|10934.44|10934.44|10928.03|10928.03|0
1721056200000|2024-07-15 15:10:00|10932.86|10932.86|10933.16|10933.16|10936.5|10936.5|10931.83|10931.83|0
1721056500000|2024-07-15 15:15:00|10932.92|10932.92|10927.96|10927.96|10932.92|10932.92|10925.94|10925.94|0
1721056800000|2024-07-15 15:20:00|10928.27|10928.27|10930.52|10930.52|10934.51|10934.51|10928.27|10928.27|0
1721057100000|2024-07-15 15:25:00|10930.42|10930.42|10911.33|10911.33|10931.43|10931.43|10911.33|10911.33|0
1721114100000|2024-07-16 07:15:00|10857.9|10857.9|10887.54|10887.54|10887.83|10887.83|10857.9|10857.9|0
1721114400000|2024-07-16 07:20:00|10889.56|10889.56|10896.21|10896.21|10897.22|10897.22|10888.14|10888.14|0
1721114700000|2024-07-16 07:25:00|10898.03|10898.03|10913.81|10913.81|10913.81|10913.81|10898.03|10898.03|0
1721115000000|2024-07-16 07:30:00|10914.82|10914.82|10910.02|10910.02|10926.12|10926.12|10910.02|10910.02|0
1721115300000|2024-07-16 07:35:00|10906.38|10906.38|10908.78|10908.78|10908.78|10908.78|10898.8|10898.8|0
1721115600000|2024-07-16 07:40:00|10908.66|10908.66|10915.16|10915.16|10916.17|10916.17|10900.37|10900.37|0
1721115900000|2024-07-16 07:45:00|10913.14|10913.14|10914.83|10914.83|10915.6|10915.6|10907.87|10907.87|0
1721116200000|2024-07-16 07:50:00|10916.65|10916.65|10899.48|10899.48|10916.77|10916.77|10898.28|10898.28|0
1721116500000|2024-07-16 07:55:00|10898.85|10898.85|10895.05|10895.05|10900.67|10900.67|10893.23|10893.23|0
1721116800000|2024-07-16 08:00:00|10891.01|10891.01|10878.32|10878.32|10891.01|10891.01|10878.32|10878.32|0
1721117100000|2024-07-16 08:05:00|10876.3|10876.3|10860.5|10860.5|10876.3|10876.3|10860.5|10860.5|0
1721117400000|2024-07-16 08:10:00|10858.48|10858.48|10860.57|10860.57|10862.39|10862.39|10856.66|10856.66|0
1721117700000|2024-07-16 08:15:00|10861.2|10861.2|10856.45|10856.45|10869.07|10869.07|10856.45|10856.45|0
1721118000000|2024-07-16 08:20:00|10855.44|10855.44|10871.97|10871.97|10872.98|10872.98|10854.63|10854.63|0
1721118300000|2024-07-16 08:25:00|10872.98|10872.98|10873.1|10873.1|10873.1|10873.1|10872.98|10872.98|0
1721118600000|2024-07-16 08:30:00|10873.65|10873.65|10869.33|10869.33|10876.68|10876.68|10869.33|10869.33|0
1721118900000|2024-07-16 08:35:00|10867.51|10867.51|10869.27|10869.27|10870.96|10870.96|10862.66|10862.66|0
1721119200000|2024-07-16 08:40:00|10872.91|10872.91|10887.56|10887.56|10887.56|10887.56|10872.91|10872.91|0
1721119500000|2024-07-16 08:45:00|10887.32|10887.32|10893.96|10893.96|10893.96|10893.96|10882.83|10882.83|0
1721119800000|2024-07-16 08:50:00|10894.59|10894.59|10901.25|10901.25|10903.07|10903.07|10894.59|10894.59|0
1721120100000|2024-07-16 08:55:00|10901.09|10901.09|10901.17|10901.17|10901.17|10901.17|10899.92|10899.92|0
1721120400000|2024-07-16 09:00:00|10903.19|10903.19|10913.88|10913.88|10914.19|10914.19|10903.19|10903.19|0
1721120700000|2024-07-16 09:05:00|10915.7|10915.7|10913.91|10913.91|10919.19|10919.19|10912.9|10912.9|0
1721121000000|2024-07-16 09:10:00|10915.93|10915.93|10941.11|10941.11|10941.11|10941.11|10914.61|10914.61|0
1721121300000|2024-07-16 09:15:00|10941.41|10941.41|10941.03|10941.03|10948.44|10948.44|10941.03|10941.03|0
1721121600000|2024-07-16 09:20:00|10940.4|10940.4|10941.91|10941.91|10946.18|10946.18|10940.4|10940.4|0
1721121900000|2024-07-16 09:25:00|10942.39|10942.39|10936.85|10936.85|10942.39|10942.39|10936.85|10936.85|0
1721122200000|2024-07-16 09:30:00|10936.53|10936.53|10936.24|10936.24|10936.53|10936.53|10930.88|10930.88|0
1721122500000|2024-07-16 09:35:00|10935.23|10935.23|10934.76|10934.76|10936.89|10936.89|10927.39|10927.39|0
1721122800000|2024-07-16 09:40:00|10937.79|10937.79|10940.17|10940.17|10941.81|10941.81|10936.25|10936.25|0
1721123100000|2024-07-16 09:45:00|10939.55|10939.55|10946.08|10946.08|10947.9|10947.9|10939.55|10939.55|0
1721123400000|2024-07-16 09:50:00|10945.77|10945.77|10937.46|10937.46|10945.77|10945.77|10937.46|10937.46|0
1721123700000|2024-07-16 09:55:00|10937.34|10937.34|10944.47|10944.47|10945.99|10945.99|10932.68|10932.68|0
1721124000000|2024-07-16 10:00:00|10945.48|10945.48|10949.12|10949.12|10952.15|10952.15|10945.48|10945.48|0
1721124300000|2024-07-16 10:05:00|10948.79|10948.79|10942.03|10942.03|10948.79|10948.79|10942.03|10942.03|0
1721124600000|2024-07-16 10:10:00|10940.21|10940.21|10942.98|10942.98|10943.29|10943.29|10940.21|10940.21|0
1721124900000|2024-07-16 10:15:00|10944.99|10944.99|10950.35|10950.35|10950.35|10950.35|10942.66|10942.66|0
1721125200000|2024-07-16 10:20:00|10951.36|10951.36|10960.8|10960.8|10960.8|10960.8|10951.36|10951.36|0
1721125500000|2024-07-16 10:25:00|10962.62|10962.62|10957.85|10957.85|10962.62|10962.62|10957.54|10957.54|0
1721125800000|2024-07-16 10:30:00|10957.61|10957.61|10948.73|10948.73|10957.61|10957.61|10948.11|10948.11|0
1721126100000|2024-07-16 10:35:00|10947.73|10947.73|10932.8|10932.8|10947.73|10947.73|10931.8|10931.8|0
1721126400000|2024-07-16 10:40:00|10934.62|10934.62|10943.95|10943.95|10943.95|10943.95|10934.25|10934.25|0
1721126700000|2024-07-16 10:45:00|10944.96|10944.96|10948.73|10948.73|10948.73|10948.73|10944.96|10944.96|0
1721127000000|2024-07-16 10:50:00|10948.97|10948.97|10955.02|10955.02|10955.02|10955.02|10948.85|10948.85|0
1721127300000|2024-07-16 10:55:00|10956.84|10956.84|10945.07|10945.07|10956.84|10956.84|10945.07|10945.07|0
1721127600000|2024-07-16 11:00:00|10943.8|10943.8|10950.21|10950.21|10950.52|10950.52|10943.2|10943.2|0
1721127900000|2024-07-16 11:05:00|10949.9|10949.9|10951.95|10951.95|10956.8|10956.8|10949.9|10949.9|0
1721128200000|2024-07-16 11:10:00|10950.94|10950.94|10948.69|10948.69|10950.94|10950.94|10945.16|10945.16|0
1721128500000|2024-07-16 11:15:00|10951.72|10951.72|10950.39|10950.39|10953.54|10953.54|10948.38|10948.38|0
1721128800000|2024-07-16 11:20:00|10949.39|10949.39|10945.55|10945.55|10951.4|10951.4|10945.55|10945.55|0
1721129100000|2024-07-16 11:25:00|10944.54|10944.54|10931|10931|10944.54|10944.54|10931|10931|0
1721129400000|2024-07-16 11:30:00|10930.38|10930.38|10920.22|10920.22|10930.38|10930.38|10920.22|10920.22|0
1721129700000|2024-07-16 11:35:00|10917.19|10917.19|10918.81|10918.81|10918.81|10918.81|10912.35|10912.35|0
1721130000000|2024-07-16 11:40:00|10916.99|10916.99|10923.47|10923.47|10923.47|10923.47|10915.98|10915.98|0
1721130300000|2024-07-16 11:45:00|10925.49|10925.49|10926.5|10926.5|10929.75|10929.75|10924.48|10924.48|0
1721130600000|2024-07-16 11:50:00|10926.8|10926.8|10927.81|10927.81|10927.81|10927.81|10924.78|10924.78|0
1721130900000|2024-07-16 11:55:00|10926.8|10926.8|10934.47|10934.47|10934.47|10934.47|10925.79|10925.79|0
1721131200000|2024-07-16 12:00:00|10936.49|10936.49|10946.11|10946.11|10946.11|10946.11|10934.67|10934.67|0
1721131500000|2024-07-16 12:05:00|10945.1|10945.1|10939.21|10939.21|10945.1|10945.1|10937.43|10937.43|0
1721131800000|2024-07-16 12:10:00|10937.88|10937.88|10943.31|10943.31|10943.31|10943.31|10937.57|10937.57|0
1721132100000|2024-07-16 12:15:00|10942.99|10942.99|10940.33|10940.33|10943.36|10943.36|10940.33|10940.33|0
1721132400000|2024-07-16 12:20:00|10940.53|10940.53|10939.82|10939.82|10942.97|10942.97|10938.51|10938.51|0
1721132700000|2024-07-16 12:25:00|10940.83|10940.83|10949.32|10949.32|10949.32|10949.32|10940.83|10940.83|0
1721133000000|2024-07-16 12:30:00|10947.69|10947.69|10978.36|10978.36|10980.69|10980.69|10947.69|10947.69|0
1721133300000|2024-07-16 12:35:00|10977.75|10977.75|10971.85|10971.85|10988.22|10988.22|10971.85|10971.85|0
1721133600000|2024-07-16 12:40:00|10969.91|10969.91|10966.15|10966.15|10970.92|10970.92|10962.47|10962.47|0
1721133900000|2024-07-16 12:45:00|10967.16|10967.16|10954.81|10954.81|10967.16|10967.16|10954.81|10954.81|0
1721134200000|2024-07-16 12:50:00|10954.18|10954.18|10956.18|10956.18|10957.5|10957.5|10954.18|10954.18|0
1721134500000|2024-07-16 12:55:00|10958.2|10958.2|10958.98|10958.98|10962.17|10962.17|10957.97|10957.97|0
1721134800000|2024-07-16 13:00:00|10958.66|10958.66|10958.35|10958.35|10958.66|10958.66|10950.86|10950.86|0
1721135100000|2024-07-16 13:05:00|10959.36|10959.36|10961.76|10961.76|10962.31|10962.31|10959.36|10959.36|0
1721135400000|2024-07-16 13:10:00|10962.77|10962.77|10957.33|10957.33|10966.42|10966.42|10957.33|10957.33|0
1721135700000|2024-07-16 13:15:00|10956.32|10956.32|10956.99|10956.99|10957.37|10957.37|10953.13|10953.13|0
1721136000000|2024-07-16 13:20:00|10955.98|10955.98|10963.27|10963.27|10965.14|10965.14|10955.98|10955.98|0
1721136300000|2024-07-16 13:25:00|10963.44|10963.44|10965.26|10965.26|10975.27|10975.27|10963.44|10963.44|0
1721136600000|2024-07-16 13:30:00|10964.25|10964.25|10953.02|10953.02|10965.26|10965.26|10949.1|10949.1|0
1721136900000|2024-07-16 13:35:00|10952.01|10952.01|10952.25|10952.25|10956.41|10956.41|10942.5|10942.5|0
1721137200000|2024-07-16 13:40:00|10953.26|10953.26|10955.57|10955.57|10960.02|10960.02|10951.43|10951.43|0
1721137500000|2024-07-16 13:45:00|10954.56|10954.56|10944.02|10944.02|10956.12|10956.12|10943.31|10943.31|0
1721137800000|2024-07-16 13:50:00|10945.03|10945.03|10952.79|10952.79|10953.8|10953.8|10944.02|10944.02|0
1721138100000|2024-07-16 13:55:00|10953.8|10953.8|10938.27|10938.27|10953.8|10953.8|10936.25|10936.25|0
1721138400000|2024-07-16 14:00:00|10940.4|10940.4|10942.83|10942.83|10956.92|10956.92|10940.4|10940.4|0
1721138700000|2024-07-16 14:05:00|10941.82|10941.82|10939.63|10939.63|10946.1|10946.1|10937.61|10937.61|0
1721139000000|2024-07-16 14:10:00|10941.45|10941.45|10945.39|10945.39|10950.35|10950.35|10939.83|10939.83|0
1721139300000|2024-07-16 14:15:00|10946.4|10946.4|10960.26|10960.26|10960.77|10960.77|10946.4|10946.4|0
1721139600000|2024-07-16 14:20:00|10962.08|10962.08|10957.74|10957.74|10963.4|10963.4|10955.42|10955.42|0
1721139900000|2024-07-16 14:25:00|10955.92|10955.92|10951.51|10951.51|10961.44|10961.44|10951.51|10951.51|0
1721140200000|2024-07-16 14:30:00|10953.52|10953.52|10956.89|10956.89|10958.22|10958.22|10953.52|10953.52|0
1721140500000|2024-07-16 14:35:00|10954.87|10954.87|10963.84|10963.84|10963.84|10963.84|10953.56|10953.56|0
1721140800000|2024-07-16 14:40:00|10964.85|10964.85|10976.72|10976.72|10977.05|10977.05|10964.85|10964.85|0
1721141100000|2024-07-16 14:45:00|10974.9|10974.9|10994.22|10994.22|10997.05|10997.05|10971.77|10971.77|0
1721141400000|2024-07-16 14:50:00|10993.21|10993.21|10998.79|10998.79|10999.8|10999.8|10991.2|10991.2|0
1721141700000|2024-07-16 14:55:00|10999.8|10999.8|11006.57|11006.57|11006.57|11006.57|10996.58|10996.58|0
1721142000000|2024-07-16 15:00:00|11008.39|11008.39|11025.63|11025.63|11026.64|11026.64|11006.57|11006.57|0
1721142300000|2024-07-16 15:05:00|11026.64|11026.64|11026.76|11026.76|11031.23|11031.23|11021.29|11021.29|0
1721142600000|2024-07-16 15:10:00|11026.66|11026.66|11035.86|11035.86|11040.97|11040.97|11025.35|11025.35|0
1721142900000|2024-07-16 15:15:00|11036.87|11036.87|11050.87|11050.87|11050.87|11050.87|11035.86|11035.86|0
1721143200000|2024-07-16 15:20:00|11049.86|11049.86|11047.11|11047.11|11052.35|11052.35|11043.7|11043.7|0
1721143500000|2024-07-16 15:25:00|11046.1|11046.1|11044.18|11044.18|11048.13|11048.13|11041.15|11041.15|0
1721200500000|2024-07-17 07:15:00|10994.08|10994.08|10995.29|10995.29|11001.51|11001.51|10992.13|10992.13|0
1721200800000|2024-07-17 07:20:00|10994.28|10994.28|11023.43|11023.43|11023.43|11023.43|10989.82|10989.82|0
1721201100000|2024-07-17 07:25:00|11022.83|11022.83|11036.77|11036.77|11038.66|11038.66|11019.74|11019.74|0
1721201400000|2024-07-17 07:30:00|11037.08|11037.08|11031.36|11031.36|11042.93|11042.93|11030.65|11030.65|0
1721201700000|2024-07-17 07:35:00|11032.37|11032.37|11025.59|11025.59|11039.76|11039.76|11025.59|11025.59|0
1721202000000|2024-07-17 07:40:00|11021.56|11021.56|11034.95|11034.95|11035.35|11035.35|11016.77|11016.77|0
1721202300000|2024-07-17 07:45:00|11035.25|11035.25|11026.26|11026.26|11036.06|11036.06|11026.26|11026.26|0
1721202600000|2024-07-17 07:50:00|11024.24|11024.24|11015.82|11015.82|11025.35|11025.35|11015.82|11015.82|0
1721202900000|2024-07-17 07:55:00|11015.52|11015.52|11015.35|11015.35|11016.22|11016.22|11007.45|11007.45|0
1721203200000|2024-07-17 08:00:00|11017.37|11017.37|11010.3|11010.3|11017.67|11017.67|11007.68|11007.68|0
1721203500000|2024-07-17 08:05:00|11009.29|11009.29|10998.28|10998.28|11011.19|11011.19|10998.28|10998.28|0
1721203800000|2024-07-17 08:10:00|10998.4|10998.4|10979.08|10979.08|10998.4|10998.4|10977.67|10977.67|0
1721204100000|2024-07-17 08:15:00|10978.96|10978.96|10964.03|10964.03|10978.96|10978.96|10963.71|10963.71|0
1721204400000|2024-07-17 08:20:00|10963.91|10963.91|10961.49|10961.49|10963.91|10963.91|10953.09|10953.09|0
1721204700000|2024-07-17 08:25:00|10961.8|10961.8|10958.35|10958.35|10964.36|10964.36|10958.35|10958.35|0
1721205000000|2024-07-17 08:30:00|10959.36|10959.36|10951.44|10951.44|10959.36|10959.36|10943.48|10943.48|0
1721205300000|2024-07-17 08:35:00|10951.32|10951.32|10938.09|10938.09|10951.32|10951.32|10938.09|10938.09|0
1721205600000|2024-07-17 08:40:00|10939.1|10939.1|10923.59|10923.59|10939.1|10939.1|10923.59|10923.59|0
1721205900000|2024-07-17 08:45:00|10921.77|10921.77|10936.71|10936.71|10936.71|10936.71|10921.46|10921.46|0
1721206200000|2024-07-17 08:50:00|10935.71|10935.71|10941.14|10941.14|10947.65|10947.65|10933.44|10933.44|0
1721206500000|2024-07-17 08:55:00|10942.84|10942.84|10944.85|10944.85|10945.82|10945.82|10937.46|10937.46|0
1721206800000|2024-07-17 09:00:00|10946.87|10946.87|10940.54|10940.54|10947.78|10947.78|10938.91|10938.91|0
1721207100000|2024-07-17 09:05:00|10939.53|10939.53|10939.81|10939.81|10948.91|10948.91|10938.2|10938.2|0
1721207400000|2024-07-17 09:10:00|10938.9|10938.9|10942.05|10942.05|10942.25|10942.25|10935.91|10935.91|0
1721207700000|2024-07-17 09:15:00|10943.06|10943.06|10949.71|10949.71|10950.72|10950.72|10942.05|10942.05|0
1721208000000|2024-07-17 09:20:00|10951.53|10951.53|10948.35|10948.35|10957.36|10957.36|10946.53|10946.53|0
1721208300000|2024-07-17 09:25:00|10949.29|10949.29|10944.6|10944.6|10951.62|10951.62|10944.6|10944.6|0
1721208600000|2024-07-17 09:30:00|10945.2|10945.2|10950.16|10950.16|10951.87|10951.87|10942.37|10942.37|0
1721208900000|2024-07-17 09:35:00|10950.28|10950.28|10952.69|10952.69|10952.69|10952.69|10948.85|10948.85|0
1721209200000|2024-07-17 09:40:00|10950.87|10950.87|10945.23|10945.23|10953.66|10953.66|10940.27|10940.27|0
1721209500000|2024-07-17 09:45:00|10945.54|10945.54|10951.85|10951.85|10952.45|10952.45|10945.54|10945.54|0
1721209800000|2024-07-17 09:50:00|10953.86|10953.86|10958.24|10958.24|10966.67|10966.67|10952.86|10952.86|0
1721210100000|2024-07-17 09:55:00|10957.93|10957.93|10966.97|10966.97|10966.97|10966.97|10956.92|10956.92|0
1721210400000|2024-07-17 10:00:00|10967.98|10967.98|10977.25|10977.25|10977.25|10977.25|10967.74|10967.74|0
1721210700000|2024-07-17 10:05:00|10977.37|10977.37|10980.81|10980.81|10982.02|10982.02|10976.66|10976.66|0
1721211000000|2024-07-17 10:10:00|10978.99|10978.99|10978.37|10978.37|10980.71|10980.71|10973.69|10973.69|0
1721211300000|2024-07-17 10:15:00|10978.68|10978.68|10979.3|10979.3|10981.49|10981.49|10955.21|10955.21|0
1721211600000|2024-07-17 10:20:00|10977.29|10977.29|10976.29|10976.29|10984.65|10984.65|10973.45|10973.45|0
1721211900000|2024-07-17 10:25:00|10970.24|10970.24|10980.5|10980.5|10982.74|10982.74|10968.42|10968.42|0
1721212200000|2024-07-17 10:30:00|10978.48|10978.48|10977.77|10977.77|10978.48|10978.48|10973.52|10973.52|0
1721212500000|2024-07-17 10:35:00|10979.59|10979.59|10985.45|10985.45|10985.45|10985.45|10978.97|10978.97|0
1721212800000|2024-07-17 10:40:00|10986.46|10986.46|10986.97|10986.97|10992.63|10992.63|10986.46|10986.46|0
1721213100000|2024-07-17 10:45:00|10986.66|10986.66|10974.3|10974.3|10986.66|10986.66|10974.3|10974.3|0
1721213400000|2024-07-17 10:50:00|10974.61|10974.61|10967.19|10967.19|10974.61|10974.61|10967.19|10967.19|0
1721213700000|2024-07-17 10:55:00|10967.5|10967.5|10969.91|10969.91|10970.92|10970.92|10967.2|10967.2|0
1721214000000|2024-07-17 11:00:00|10970.92|10970.92|10966.58|10966.58|10972.05|10972.05|10966.58|10966.58|0
1721214300000|2024-07-17 11:05:00|10964.76|10964.76|10963.96|10963.96|10966.46|10966.46|10959.54|10959.54|0
1721214600000|2024-07-17 11:10:00|10963.84|10963.84|10952.69|10952.69|10963.84|10963.84|10944|10944|0
1721214900000|2024-07-17 11:15:00|10950.67|10950.67|10942.39|10942.39|10950.67|10950.67|10932.05|10932.05|0
1721215200000|2024-07-17 11:20:00|10942.7|10942.7|10948.16|10948.16|10948.16|10948.16|10940.49|10940.49|0
1721215500000|2024-07-17 11:25:00|10947.22|10947.22|10951.58|10951.58|10951.58|10951.58|10941.57|10941.57|0
1721215800000|2024-07-17 11:30:00|10948.56|10948.56|10928.26|10928.26|10950.69|10950.69|10927.25|10927.25|0
1721216100000|2024-07-17 11:35:00|10930.08|10930.08|10934.68|10934.68|10936.44|10936.44|10930.08|10930.08|0
1721216400000|2024-07-17 11:40:00|10935.31|10935.31|10928.98|10928.98|10935.31|10935.31|10923.21|10923.21|0
1721216700000|2024-07-17 11:45:00|10930.8|10930.8|10942|10942|10942|10942|10922.51|10922.51|0
1721217000000|2024-07-17 11:50:00|10943.01|10943.01|10952.44|10952.44|10953.45|10953.45|10943.01|10943.01|0
1721217300000|2024-07-17 11:55:00|10951.43|10951.43|10942.88|10942.88|10953.73|10953.73|10942.88|10942.88|0
1721217600000|2024-07-17 12:00:00|10941.87|10941.87|10952.73|10952.73|10952.73|10952.73|10940.86|10940.86|0
1721217900000|2024-07-17 12:05:00|10953.03|10953.03|10947.2|10947.2|10953.03|10953.03|10940.52|10940.52|0
1721218200000|2024-07-17 12:10:00|10948.21|10948.21|10958.58|10958.58|10962.17|10962.17|10948.21|10948.21|0
1721218500000|2024-07-17 12:15:00|10958.26|10958.26|10964.48|10964.48|10965.49|10965.49|10956.76|10956.76|0
1721218800000|2024-07-17 12:20:00|10965.49|10965.49|10965.24|10965.24|10968.92|10968.92|10962.48|10962.48|0
1721219100000|2024-07-17 12:25:00|10965.14|10965.14|10969.33|10969.33|10973.16|10973.16|10965.14|10965.14|0
1721219400000|2024-07-17 12:30:00|10968.72|10968.72|10987.34|10987.34|10990.67|10990.67|10968.72|10968.72|0
1721219700000|2024-07-17 12:35:00|10985.52|10985.52|10982.5|10982.5|10985.52|10985.52|10977.45|10977.45|0
1721220000000|2024-07-17 12:40:00|10989.56|10989.56|10999.17|10999.17|10999.17|10999.17|10989.56|10989.56|0
1721220300000|2024-07-17 12:45:00|10997.15|10997.15|10999.94|10999.94|11001.18|11001.18|10995.33|10995.33|0
1721220600000|2024-07-17 12:50:00|10999.63|10999.63|11006.89|11006.89|11010.54|11010.54|10998.62|10998.62|0
1721220900000|2024-07-17 12:55:00|11005.88|11005.88|11002.5|11002.5|11012.7|11012.7|11001.49|11001.49|0
1721221200000|2024-07-17 13:00:00|11004.32|11004.32|11006.72|11006.72|11008.11|11008.11|11000.24|11000.24|0
1721221500000|2024-07-17 13:05:00|11006.09|11006.09|10991.92|10991.92|11010.85|11010.85|10991.92|10991.92|0
1721221800000|2024-07-17 13:10:00|10992.22|10992.22|10994.46|10994.46|10999.62|10999.62|10992.22|10992.22|0
1721222100000|2024-07-17 13:15:00|10993.83|10993.83|10980.39|10980.39|10993.83|10993.83|10977.24|10977.24|0
1721222400000|2024-07-17 13:20:00|10982.21|10982.21|10982.84|10982.84|10992.03|10992.03|10982.21|10982.21|0
1721222700000|2024-07-17 13:25:00|10982.6|10982.6|10982.72|10982.72|10983.73|10983.73|10978.65|10978.65|0
1721223000000|2024-07-17 13:30:00|10983.73|10983.73|10965.04|10965.04|10983.73|10983.73|10964.84|10964.84|0
1721223300000|2024-07-17 13:35:00|10966.05|10966.05|10980.98|10980.98|10983.71|10983.71|10963.85|10963.85|0
1721223600000|2024-07-17 13:40:00|10981.99|10981.99|10980.36|10980.36|10987.51|10987.51|10972.1|10972.1|0
1721223900000|2024-07-17 13:45:00|10980.46|10980.46|10988.97|10988.97|10989.29|10989.29|10980.46|10980.46|0
1721224200000|2024-07-17 13:50:00|10987.97|10987.97|10990.61|10990.61|10992.54|10992.54|10981.1|10981.1|0
1721224500000|2024-07-17 13:55:00|10987.58|10987.58|10983.06|10983.06|10989.91|10989.91|10981.21|10981.21|0
1721224800000|2024-07-17 14:00:00|10982.94|10982.94|10968.33|10968.33|10982.94|10982.94|10961.65|10961.65|0
1721225100000|2024-07-17 14:05:00|10967.32|10967.32|10953.74|10953.74|10967.32|10967.32|10953.74|10953.74|0
1721225400000|2024-07-17 14:10:00|10955.56|10955.56|10941.1|10941.1|10959.6|10959.6|10940.86|10940.86|0
1721225700000|2024-07-17 14:15:00|10940.09|10940.09|10925.51|10925.51|10940.09|10940.09|10916.03|10916.03|0
1721226000000|2024-07-17 14:20:00|10926.52|10926.52|10905.28|10905.28|10926.83|10926.83|10905.28|10905.28|0
1721226300000|2024-07-17 14:25:00|10904.27|10904.27|10903.51|10903.51|10912.01|10912.01|10894.61|10894.61|0
1721226600000|2024-07-17 14:30:00|10901.69|10901.69|10895.88|10895.88|10907.39|10907.39|10889.71|10889.71|0
1721226900000|2024-07-17 14:35:00|10897.7|10897.7|10877.98|10877.98|10898.71|10898.71|10876.34|10876.34|0
1721227200000|2024-07-17 14:40:00|10875.96|10875.96|10870.47|10870.47|10877.64|10877.64|10860.67|10860.67|0
1721227500000|2024-07-17 14:45:00|10868.46|10868.46|10864.01|10864.01|10879.58|10879.58|10862.31|10862.31|0
1721227800000|2024-07-17 14:50:00|10863|10863|10857.46|10857.46|10869.91|10869.91|10855.54|10855.54|0
1721228100000|2024-07-17 14:55:00|10856.45|10856.45|10842.27|10842.27|10865.87|10865.87|10842.27|10842.27|0
1721228400000|2024-07-17 15:00:00|10842.58|10842.58|10826.14|10826.14|10842.58|10842.58|10824.32|10824.32|0
1721228700000|2024-07-17 15:05:00|10825.13|10825.13|10816.59|10816.59|10831.18|10831.18|10810.32|10810.32|0
1721229000000|2024-07-17 15:10:00|10817.6|10817.6|10809.78|10809.78|10819.41|10819.41|10802.1|10802.1|0
1721229300000|2024-07-17 15:15:00|10807.76|10807.76|10815.79|10815.79|10816.4|10816.4|10807.76|10807.76|0
1721229600000|2024-07-17 15:20:00|10816.8|10816.8|10812.75|10812.75|10817.11|10817.11|10811.53|10811.53|0
1721229900000|2024-07-17 15:25:00|10812.42|10812.42|10804.88|10804.88|10812.59|10812.59|10798.48|10798.48|0
1721286900000|2024-07-18 07:15:00|10885.3|10885.3|10874.94|10874.94|10885.71|10885.71|10872.3|10872.3|0
1721287200000|2024-07-18 07:20:00|10875.95|10875.95|10874.81|10874.81|10883.9|10883.9|10872.79|10872.79|0
1721287500000|2024-07-18 07:25:00|10875.12|10875.12|10829.83|10829.83|10875.12|10875.12|10829.83|10829.83|0
1721287800000|2024-07-18 07:30:00|10828.82|10828.82|10824.01|10824.01|10828.82|10828.82|10809.47|10809.47|0
1721288100000|2024-07-18 07:35:00|10821.99|10821.99|10795.06|10795.06|10821.99|10821.99|10783.66|10783.66|0
1721288400000|2024-07-18 07:40:00|10795.3|10795.3|10783.17|10783.17|10798.49|10798.49|10783.17|10783.17|0
1721288700000|2024-07-18 07:45:00|10780.14|10780.14|10790.87|10790.87|10794.51|10794.51|10772.07|10772.07|0
1721289000000|2024-07-18 07:50:00|10788.85|10788.85|10783.68|10783.68|10794.39|10794.39|10783.48|10783.48|0
1721289300000|2024-07-18 07:55:00|10784.69|10784.69|10790.09|10790.09|10790.09|10790.09|10776.53|10776.53|0
1721289600000|2024-07-18 08:00:00|10790.33|10790.33|10795.72|10795.72|10809.57|10809.57|10790.09|10790.09|0
1721289900000|2024-07-18 08:05:00|10795.11|10795.11|10799.6|10799.6|10805.21|10805.21|10793.34|10793.34|0
1721290200000|2024-07-18 08:10:00|10799.48|10799.48|10818.49|10818.49|10821.1|10821.1|10798.27|10798.27|0
1721290500000|2024-07-18 08:15:00|10820.31|10820.31|10804.87|10804.87|10827.79|10827.79|10804.87|10804.87|0
1721290800000|2024-07-18 08:20:00|10805.11|10805.11|10809.18|10809.18|10813.6|10813.6|10805.11|10805.11|0
1721291100000|2024-07-18 08:25:00|10810.08|10810.08|10816.64|10816.64|10819.08|10819.08|10804.73|10804.73|0
1721291400000|2024-07-18 08:30:00|10816.4|10816.4|10837.66|10837.66|10843.16|10843.16|10816.4|10816.4|0
1721291700000|2024-07-18 08:35:00|10838.26|10838.26|10847.6|10847.6|10851.58|10851.58|10838.26|10838.26|0
1721292000000|2024-07-18 08:40:00|10849.42|10849.42|10850.41|10850.41|10864.82|10864.82|10849.42|10849.42|0
1721292300000|2024-07-18 08:45:00|10848.59|10848.59|10837.59|10837.59|10848.98|10848.98|10837.59|10837.59|0
1721292600000|2024-07-18 08:50:00|10839.6|10839.6|10841.71|10841.71|10846.36|10846.36|10838.91|10838.91|0
1721292900000|2024-07-18 08:55:00|10841.23|10841.23|10841.27|10841.27|10842.88|10842.88|10840.87|10840.87|0
1721293200000|2024-07-18 09:00:00|10839.45|10839.45|10836.27|10836.27|10839.93|10839.93|10830.43|10830.43|0
1721293500000|2024-07-18 09:05:00|10841.31|10841.31|10840.97|10840.97|10842.32|10842.32|10835.95|10835.95|0
1721293800000|2024-07-18 09:10:00|10841.98|10841.98|10838.15|10838.15|10845.32|10845.32|10835.1|10835.1|0
1721294100000|2024-07-18 09:15:00|10838.45|10838.45|10842.78|10842.78|10845.5|10845.5|10836.82|10836.82|0
1721294400000|2024-07-18 09:20:00|10844.8|10844.8|10861.08|10861.08|10861.08|10861.08|10844.8|10844.8|0
1721294700000|2024-07-18 09:25:00|10860.07|10860.07|10852.39|10852.39|10863.41|10863.41|10852.39|10852.39|0
1721295000000|2024-07-18 09:30:00|10851.38|10851.38|10841.8|10841.8|10851.5|10851.5|10839.66|10839.66|0
1721295300000|2024-07-18 09:35:00|10839.98|10839.98|10837.62|10837.62|10845.31|10845.31|10837.13|10837.13|0
1721295600000|2024-07-18 09:40:00|10837.5|10837.5|10830.6|10830.6|10837.5|10837.5|10829.18|10829.18|0
1721295900000|2024-07-18 09:45:00|10830.76|10830.76|10845.33|10845.33|10848.36|10848.36|10830.76|10830.76|0
1721296200000|2024-07-18 09:50:00|10846.34|10846.34|10844.78|10844.78|10846.34|10846.34|10842.6|10842.6|0
1721296500000|2024-07-18 09:55:00|10844.9|10844.9|10843.79|10843.79|10845.02|10845.02|10832.08|10832.08|0
1721296800000|2024-07-18 10:00:00|10840.77|10840.77|10827.08|10827.08|10845.54|10845.54|10827.08|10827.08|0
1721297100000|2024-07-18 10:05:00|10826.77|10826.77|10824.86|10824.86|10829.32|10829.32|10822.23|10822.23|0
1721297400000|2024-07-18 10:10:00|10824.62|10824.62|10828.4|10828.4|10828.4|10828.4|10818.53|10818.53|0
1721297700000|2024-07-18 10:15:00|10830.22|10830.22|10824.11|10824.11|10834.68|10834.68|10824.11|10824.11|0
1721298000000|2024-07-18 10:20:00|10823.91|10823.91|10825.86|10825.86|10825.86|10825.86|10818.64|10818.64|0
1721298300000|2024-07-18 10:25:00|10825.55|10825.55|10828.13|10828.13|10829.98|10829.98|10825.55|10825.55|0
1721298600000|2024-07-18 10:30:00|10827.12|10827.12|10836.94|10836.94|10837.75|10837.75|10827.12|10827.12|0
1721298900000|2024-07-18 10:35:00|10835.13|10835.13|10836.58|10836.58|10837.69|10837.69|10834.82|10834.82|0
1721299200000|2024-07-18 10:40:00|10835.57|10835.57|10840.26|10840.26|10841.88|10841.88|10834.56|10834.56|0
1721299500000|2024-07-18 10:45:00|10840.38|10840.38|10842.68|10842.68|10845.22|10845.22|10840.38|10840.38|0
1721299800000|2024-07-18 10:50:00|10842.58|10842.58|10838.19|10838.19|10842.58|10842.58|10832.41|10832.41|0
1721300100000|2024-07-18 10:55:00|10836.37|10836.37|10841.14|10841.14|10842.96|10842.96|10836.05|10836.05|0
1721300400000|2024-07-18 11:00:00|10842.15|10842.15|10837.42|10837.42|10842.15|10842.15|10837.22|10837.22|0
1721300700000|2024-07-18 11:05:00|10841.46|10841.46|10842.76|10842.76|10848.64|10848.64|10841.46|10841.46|0
1721301000000|2024-07-18 11:10:00|10843.07|10843.07|10831.99|10831.99|10843.07|10843.07|10830.98|10830.98|0
1721301300000|2024-07-18 11:15:00|10833|10833|10830.46|10830.46|10833|10833|10828.44|10828.44|0
1721301600000|2024-07-18 11:20:00|10832.28|10832.28|10828.46|10828.46|10832.28|10832.28|10826.58|10826.58|0
1721301900000|2024-07-18 11:25:00|10828.1|10828.1|10832.89|10832.89|10832.89|10832.89|10827.49|10827.49|0
1721302200000|2024-07-18 11:30:00|10830.87|10830.87|10845.34|10845.34|10845.65|10845.65|10830.87|10830.87|0
1721302500000|2024-07-18 11:35:00|10847.16|10847.16|10849.44|10849.44|10849.44|10849.44|10845.78|10845.78|0
1721302800000|2024-07-18 11:40:00|10851.26|10851.26|10853.59|10853.59|10857.35|10857.35|10851.26|10851.26|0
1721303100000|2024-07-18 11:45:00|10853.28|10853.28|10865.29|10865.29|10868.92|10868.92|10852.27|10852.27|0
1721303400000|2024-07-18 11:50:00|10868.31|10868.31|10867.1|10867.1|10868.31|10868.31|10865.61|10865.61|0
1721303700000|2024-07-18 11:55:00|10868.92|10868.92|10869.44|10869.44|10870.49|10870.49|10866.02|10866.02|0
1721304000000|2024-07-18 12:00:00|10870.45|10870.45|10874.83|10874.83|10880.54|10880.54|10870.45|10870.45|0
1721304300000|2024-07-18 12:05:00|10874.95|10874.95|10885.78|10885.78|10889.19|10889.19|10874.95|10874.95|0
1721304600000|2024-07-18 12:10:00|10884.77|10884.77|10888.67|10888.67|10892.31|10892.31|10884.41|10884.41|0
1721304900000|2024-07-18 12:15:00|10888.99|10888.99|10891.44|10891.44|10891.44|10891.44|10881.42|10881.42|0
1721305200000|2024-07-18 12:20:00|10890.84|10890.84|10896.65|10896.65|10898.14|10898.14|10889.14|10889.14|0
1721305500000|2024-07-18 12:25:00|10896.41|10896.41|10899.36|10899.36|10903.63|10903.63|10896.33|10896.33|0
1721305800000|2024-07-18 12:30:00|10899.67|10899.67|10888.76|10888.76|10899.67|10899.67|10885.28|10885.28|0
1721306100000|2024-07-18 12:35:00|10888.45|10888.45|10884.91|10884.91|10889.46|10889.46|10881.37|10881.37|0
1721306400000|2024-07-18 12:40:00|10888.55|10888.55|10901.89|10901.89|10901.89|10901.89|10888.55|10888.55|0
1721306700000|2024-07-18 12:45:00|10900.88|10900.88|10905.24|10905.24|10908.58|10908.58|10900.88|10900.88|0
1721307000000|2024-07-18 12:50:00|10903.23|10903.23|10895.12|10895.12|10903.23|10903.23|10891.98|10891.98|0
1721307300000|2024-07-18 12:55:00|10895.36|10895.36|10900.54|10900.54|10900.54|10900.54|10893.56|10893.56|0
1721307600000|2024-07-18 13:00:00|10900.66|10900.66|10898.51|10898.51|10902.48|10902.48|10896.07|10896.07|0
1721307900000|2024-07-18 13:05:00|10897.5|10897.5|10899.69|10899.69|10899.69|10899.69|10896.88|10896.88|0
1721308200000|2024-07-18 13:10:00|10899.38|10899.38|10901.12|10901.12|10901.25|10901.25|10891.36|10891.36|0
1721308500000|2024-07-18 13:15:00|10902.94|10902.94|10910.55|10910.55|10915.33|10915.33|10902.94|10902.94|0
1721308800000|2024-07-18 13:20:00|10910.24|10910.24|10907.31|10907.31|10911.37|10911.37|10906.71|10906.71|0
1721309100000|2024-07-18 13:25:00|10907|10907|10908.69|10908.69|10909.31|10909.31|10902.61|10902.61|0
1721309400000|2024-07-18 13:30:00|10910.51|10910.51|10904.13|10904.13|10921.19|10921.19|10904.13|10904.13|0
1721309700000|2024-07-18 13:35:00|10902.31|10902.31|10898.07|10898.07|10902.31|10902.31|10895.05|10895.05|0
1721310000000|2024-07-18 13:40:00|10897.69|10897.69|10886.14|10886.14|10898.58|10898.58|10884.63|10884.63|0
1721310300000|2024-07-18 13:45:00|10887.96|10887.96|10872.07|10872.07|10890.99|10890.99|10868.89|10868.89|0
1721310600000|2024-07-18 13:50:00|10871.77|10871.77|10854.98|10854.98|10871.77|10871.77|10853.97|10853.97|0
1721310900000|2024-07-18 13:55:00|10855.99|10855.99|10868.55|10868.55|10868.55|10868.55|10854.34|10854.34|0
1721311200000|2024-07-18 14:00:00|10870.37|10870.37|10853.04|10853.04|10870.37|10870.37|10853.04|10853.04|0
1721311500000|2024-07-18 14:05:00|10852.41|10852.41|10847.59|10847.59|10852.41|10852.41|10839.6|10839.6|0
1721311800000|2024-07-18 14:10:00|10845.57|10845.57|10860.01|10860.01|10860.01|10860.01|10843.09|10843.09|0
1721312100000|2024-07-18 14:15:00|10859.38|10859.38|10857.31|10857.31|10865.24|10865.24|10856.3|10856.3|0
1721312400000|2024-07-18 14:20:00|10856.71|10856.71|10857.42|10857.42|10858.04|10858.04|10846.33|10846.33|0
1721312700000|2024-07-18 14:25:00|10859.24|10859.24|10842.54|10842.54|10860.25|10860.25|10842.54|10842.54|0
1721313000000|2024-07-18 14:30:00|10840.72|10840.72|10815.22|10815.22|10841.04|10841.04|10815.22|10815.22|0
1721313300000|2024-07-18 14:35:00|10814.91|10814.91|10795.61|10795.61|10814.91|10814.91|10794.68|10794.68|0
1721313600000|2024-07-18 14:40:00|10793.79|10793.79|10757.53|10757.53|10796.05|10796.05|10757.53|10757.53|0
1721313900000|2024-07-18 14:45:00|10756.52|10756.52|10760.11|10760.11|10761.12|10761.12|10740.38|10740.38|0
1721314200000|2024-07-18 14:50:00|10761.12|10761.12|10760.78|10760.78|10767.6|10767.6|10747.71|10747.71|0
1721314500000|2024-07-18 14:55:00|10759.77|10759.77|10764.69|10764.69|10764.69|10764.69|10750.44|10750.44|0
1721314800000|2024-07-18 15:00:00|10762.87|10762.87|10754.54|10754.54|10763.48|10763.48|10751.42|10751.42|0
1721315100000|2024-07-18 15:05:00|10755.15|10755.15|10741.04|10741.04|10758.39|10758.39|10740.03|10740.03|0
1721315400000|2024-07-18 15:10:00|10740.03|10740.03|10722.51|10722.51|10745.22|10745.22|10722.51|10722.51|0
1721315700000|2024-07-18 15:15:00|10722.83|10722.83|10708.12|10708.12|10726.55|10726.55|10707.92|10707.92|0
1721316000000|2024-07-18 15:20:00|10708|10708|10710.03|10710.03|10711.76|10711.76|10695.88|10695.88|0
1721316300000|2024-07-18 15:25:00|10711.04|10711.04|10716.64|10716.64|10727.77|10727.77|10705.3|10705.3|0
1721373600000|2024-07-19 07:20:00|10672.48|10672.48|10710.83|10710.83|10710.83|10710.83|10672.48|10672.48|0
1721373900000|2024-07-19 07:25:00|10711.14|10711.14|10714.66|10714.66|10733.24|10733.24|10704.13|10704.13|0
1721374200000|2024-07-19 07:30:00|10710.62|10710.62|10721.8|10721.8|10732.59|10732.59|10708.19|10708.19|0
1721374500000|2024-07-19 07:35:00|10722.81|10722.81|10718.98|10718.98|10722.81|10722.81|10702.89|10702.89|0
1721374800000|2024-07-19 07:40:00|10716.96|10716.96|10697.12|10697.12|10716.96|10716.96|10686.3|10686.3|0
1721375100000|2024-07-19 07:45:00|10696.81|10696.81|10709.41|10709.41|10717.3|10717.3|10696.81|10696.81|0
1721375400000|2024-07-19 07:50:00|10715.27|10715.27|10718.77|10718.77|10721.87|10721.87|10713.43|10713.43|0
1721375700000|2024-07-19 07:55:00|10724.83|10724.83|10730.03|10730.03|10738.34|10738.34|10724.83|10724.83|0
1721376000000|2024-07-19 08:00:00|10729.79|10729.79|10757.9|10757.9|10757.9|10757.9|10729.79|10729.79|0
1721376300000|2024-07-19 08:05:00|10758.14|10758.14|10758.94|10758.94|10786.71|10786.71|10758.14|10758.14|0
1721376600000|2024-07-19 08:10:00|10758.46|10758.46|10751.61|10751.61|10765.43|10765.43|10749.59|10749.59|0
1721376900000|2024-07-19 08:15:00|10753.63|10753.63|10742.85|10742.85|10753.94|10753.94|10739.06|10739.06|0
1721377200000|2024-07-19 08:20:00|10741.84|10741.84|10768.13|10768.13|10768.13|10768.13|10741.84|10741.84|0
1721377500000|2024-07-19 08:25:00|10767.81|10767.81|10759.07|10759.07|10767.81|10767.81|10749.01|10749.01|0
1721377800000|2024-07-19 08:30:00|10758.75|10758.75|10744.3|10744.3|10759.24|10759.24|10737.23|10737.23|0
1721378100000|2024-07-19 08:35:00|10742.48|10742.48|10759.51|10759.51|10759.51|10759.51|10740.46|10740.46|0
1721378400000|2024-07-19 08:40:00|10759.75|10759.75|10755.31|10755.31|10763.57|10763.57|10749.83|10749.83|0
1721378700000|2024-07-19 08:45:00|10753.49|10753.49|10763.12|10763.12|10765.12|10765.12|10753.49|10753.49|0
1721379000000|2024-07-19 08:50:00|10763.75|10763.75|10778.81|10778.81|10780.99|10780.99|10763.75|10763.75|0
1721379300000|2024-07-19 08:55:00|10778.5|10778.5|10786.26|10786.26|10787.39|10787.39|10773.04|10773.04|0
1721379600000|2024-07-19 09:00:00|10784.24|10784.24|10770.62|10770.62|10784.24|10784.24|10762.69|10762.69|0
1721379900000|2024-07-19 09:05:00|10770.02|10770.02|10767.15|10767.15|10773.05|10773.05|10759.68|10759.68|0
1721380500000|2024-07-19 09:15:00|10774.21|10774.21|10770.37|10770.37|10787.37|10787.37|10769.36|10769.36|0
1721380800000|2024-07-19 09:20:00|10769.94|10769.94|10754.34|10754.34|10771.39|10771.39|10752.52|10752.52|0
1721381100000|2024-07-19 09:25:00|10752.52|10752.52|10764.3|10764.3|10769.77|10769.77|10750.38|10750.38|0
1721381400000|2024-07-19 09:30:00|10764.61|10764.61|10767.44|10767.44|10775.8|10775.8|10764.61|10764.61|0
1721381700000|2024-07-19 09:35:00|10768.38|10768.38|10746.81|10746.81|10771.38|10771.38|10746.81|10746.81|0
1721382000000|2024-07-19 09:40:00|10746.61|10746.61|10762.58|10762.58|10762.58|10762.58|10745.1|10745.1|0
1721382300000|2024-07-19 09:45:00|10766.22|10766.22|10774.86|10774.86|10778.79|10778.79|10761.98|10761.98|0
1721382600000|2024-07-19 09:50:00|10777.66|10777.66|10773.44|10773.44|10782.59|10782.59|10770.21|10770.21|0
1721382900000|2024-07-19 09:55:00|10774.19|10774.19|10772.93|10772.93|10776.71|10776.71|10764.82|10764.82|0
1721383200000|2024-07-19 10:00:00|10773.24|10773.24|10773.05|10773.05|10775.07|10775.07|10766|10766|0
1721383500000|2024-07-19 10:05:00|10771.03|10771.03|10758.09|10758.09|10773.33|10773.33|10757.15|10757.15|0
1721383800000|2024-07-19 10:10:00|10756.27|10756.27|10764.73|10764.73|10765.74|10765.74|10756.27|10756.27|0
1721384100000|2024-07-19 10:15:00|10765.74|10765.74|10754.06|10754.06|10767.56|10767.56|10753.12|10753.12|0
1721384400000|2024-07-19 10:20:00|10753.05|10753.05|10742.43|10742.43|10754.87|10754.87|10742.43|10742.43|0
1721384700000|2024-07-19 10:25:00|10743.44|10743.44|10745.56|10745.56|10749.4|10749.4|10742.74|10742.74|0
1721385000000|2024-07-19 10:30:00|10743.54|10743.54|10741.84|10741.84|10749.21|10749.21|10741.84|10741.84|0
1721385300000|2024-07-19 10:35:00|10740.83|10740.83|10739.39|10739.39|10741.33|10741.33|10737.37|10737.37|0
1721385600000|2024-07-19 10:40:00|10739.15|10739.15|10743.15|10743.15|10747.87|10747.87|10739.15|10739.15|0
1721385900000|2024-07-19 10:45:00|10742.14|10742.14|10724.64|10724.64|10746.36|10746.36|10722.62|10722.62|0
1721386200000|2024-07-19 10:50:00|10725.65|10725.65|10735.08|10735.08|10736.09|10736.09|10725.65|10725.65|0
1721400600000|2024-07-19 14:50:00|10737.9|10737.9|10738.91|10738.91|10738.91|10738.91|10737.9|10737.9|0
1721400900000|2024-07-19 14:55:00|10739.27|10739.27|10739.88|10739.88|10743.15|10743.15|10738.26|10738.26|0
1721401200000|2024-07-19 15:00:00|10741.9|10741.9|10752.79|10752.79|10754.04|10754.04|10741.9|10741.9|0
1721401500000|2024-07-19 15:05:00|10753.1|10753.1|10752.84|10752.84|10762.83|10762.83|10752.84|10752.84|0
1721401800000|2024-07-19 15:10:00|10751.83|10751.83|10736.34|10736.34|10752.84|10752.84|10736.34|10736.34|0
1721402100000|2024-07-19 15:15:00|10736.22|10736.22|10748.68|10748.68|10749.85|10749.85|10736.22|10736.22|0
1721402400000|2024-07-19 15:20:00|10748.56|10748.56|10750.23|10750.23|10751.84|10751.84|10747.55|10747.55|0
1721402700000|2024-07-19 15:25:00|10751.24|10751.24|10733.58|10733.58|10751.48|10751.48|10733.58|10733.58|0
1721632500000|2024-07-22 07:15:00|10788.59|10788.59|10759.36|10759.36|10788.59|10788.59|10759.36|10759.36|0
1721632800000|2024-07-22 07:20:00|10754.32|10754.32|10771.25|10771.25|10771.25|10771.25|10748.86|10748.86|0
1721633100000|2024-07-22 07:25:00|10771.97|10771.97|10775.8|10775.8|10777.67|10777.67|10770.96|10770.96|0
1721633400000|2024-07-22 07:30:00|10775.31|10775.31|10768.07|10768.07|10785.28|10785.28|10766.36|10766.36|0
1721633700000|2024-07-22 07:35:00|10766.25|10766.25|10767.29|10767.29|10770.7|10770.7|10758.37|10758.37|0
1721634000000|2024-07-22 07:40:00|10769.11|10769.11|10756.14|10756.14|10769.16|10769.16|10750.05|10750.05|0
1721634300000|2024-07-22 07:45:00|10754.12|10754.12|10751.96|10751.96|10759.83|10759.83|10751.96|10751.96|0
1721634600000|2024-07-22 07:50:00|10751.72|10751.72|10745.41|10745.41|10751.72|10751.72|10741.22|10741.22|0
1721634900000|2024-07-22 07:55:00|10745.61|10745.61|10752.86|10752.86|10754.88|10754.88|10745.61|10745.61|0
1721635200000|2024-07-22 08:00:00|10753.18|10753.18|10755.59|10755.59|10758.24|10758.24|10753.18|10753.18|0
1721635500000|2024-07-22 08:05:00|10755.83|10755.83|10753.81|10753.81|10757.84|10757.84|10749.84|10749.84|0
1721635800000|2024-07-22 08:10:00|10754.12|10754.12|10767.3|10767.3|10769.14|10769.14|10754.12|10754.12|0
1721636100000|2024-07-22 08:15:00|10768.31|10768.31|10763.26|10763.26|10774.06|10774.06|10761.24|10761.24|0
1721636400000|2024-07-22 08:20:00|10759.62|10759.62|10751.57|10751.57|10759.62|10759.62|10751.57|10751.57|0
1721636700000|2024-07-22 08:25:00|10753.39|10753.39|10754.68|10754.68|10759.61|10759.61|10753.39|10753.39|0
1721637000000|2024-07-22 08:30:00|10752.66|10752.66|10748.63|10748.63|10755.81|10755.81|10746.61|10746.61|0
1721637300000|2024-07-22 08:35:00|10748.95|10748.95|10758.35|10758.35|10758.65|10758.65|10748.95|10748.95|0
1721637600000|2024-07-22 08:40:00|10757.34|10757.34|10745.47|10745.47|10757.34|10757.34|10745.47|10745.47|0
1721637900000|2024-07-22 08:45:00|10748.5|10748.5|10753.66|10753.66|10754.94|10754.94|10748.4|10748.4|0
1721638200000|2024-07-22 08:50:00|10753.97|10753.97|10746.25|10746.25|10754.08|10754.08|10746.25|10746.25|0
1721638500000|2024-07-22 08:55:00|10746.62|10746.62|10743.91|10743.91|10749.69|10749.69|10743.91|10743.91|0
1721638800000|2024-07-22 09:00:00|10744.92|10744.92|10743.73|10743.73|10747.06|10747.06|10739.06|10739.06|0
1721639100000|2024-07-22 09:05:00|10743.41|10743.41|10750.72|10750.72|10750.72|10750.72|10740.99|10740.99|0
1721639400000|2024-07-22 09:10:00|10749.71|10749.71|10735.94|10735.94|10749.71|10749.71|10733.92|10733.92|0
1721639700000|2024-07-22 09:15:00|10732.91|10732.91|10724.5|10724.5|10732.91|10732.91|10724.5|10724.5|0
1721640000000|2024-07-22 09:20:00|10726.32|10726.32|10744.93|10744.93|10744.93|10744.93|10726.32|10726.32|0
1721640300000|2024-07-22 09:25:00|10746.95|10746.95|10750.29|10750.29|10750.29|10750.29|10745.94|10745.94|0
1721640600000|2024-07-22 09:30:00|10749.98|10749.98|10749|10749|10756.88|10756.88|10749|10749|0
1721640900000|2024-07-22 09:35:00|10747.99|10747.99|10745.14|10745.14|10747.99|10747.99|10742.82|10742.82|0
1721641200000|2024-07-22 09:40:00|10746.15|10746.15|10739.85|10739.85|10746.15|10746.15|10734.86|10734.86|0
1721641500000|2024-07-22 09:45:00|10738.03|10738.03|10747.54|10747.54|10747.54|10747.54|10738.03|10738.03|0
1721641800000|2024-07-22 09:50:00|10747.23|10747.23|10758.05|10758.05|10758.05|10758.05|10747.23|10747.23|0
1721642100000|2024-07-22 09:55:00|10757.04|10757.04|10760.95|10760.95|10761.41|10761.41|10755.22|10755.22|0
1721642400000|2024-07-22 10:00:00|10759.13|10759.13|10770.8|10770.8|10776.45|10776.45|10759.13|10759.13|0
1721642700000|2024-07-22 10:05:00|10771.11|10771.11|10787.56|10787.56|10791.15|10791.15|10771.11|10771.11|0
1721643000000|2024-07-22 10:10:00|10787.24|10787.24|10781.48|10781.48|10787.24|10787.24|10773.3|10773.3|0
1721643300000|2024-07-22 10:15:00|10778.45|10778.45|10792.35|10792.35|10792.35|10792.35|10776.63|10776.63|0
1721643600000|2024-07-22 10:20:00|10792.71|10792.71|10790.13|10790.13|10796.1|10796.1|10790.13|10790.13|0
1721643900000|2024-07-22 10:25:00|10789.89|10789.89|10791.35|10791.35|10794.04|10794.04|10789.89|10789.89|0
1721644200000|2024-07-22 10:30:00|10791.66|10791.66|10793.33|10793.33|10801.87|10801.87|10791.66|10791.66|0
1721644500000|2024-07-22 10:35:00|10793.02|10793.02|10788.25|10788.25|10793.04|10793.04|10788.25|10788.25|0
1721644800000|2024-07-22 10:40:00|10789.26|10789.26|10794.86|10794.86|10798|10798|10789.26|10789.26|0
1721645100000|2024-07-22 10:45:00|10795.16|10795.16|10795.08|10795.08|10795.89|10795.89|10793.51|10793.51|0
1721645400000|2024-07-22 10:50:00|10794.07|10794.07|10787.15|10787.15|10798.1|10798.1|10787.15|10787.15|0
1721645700000|2024-07-22 10:55:00|10788.16|10788.16|10784.01|10784.01|10798.41|10798.41|10784.01|10784.01|0
1721646000000|2024-07-22 11:00:00|10785.02|10785.02|10782.35|10782.35|10789.81|10789.81|10782.35|10782.35|0
1721646300000|2024-07-22 11:05:00|10780.53|10780.53|10783.23|10783.23|10788.63|10788.63|10780.53|10780.53|0
1721646600000|2024-07-22 11:10:00|10783.54|10783.54|10776.18|10776.18|10786.73|10786.73|10774.16|10774.16|0
1721646900000|2024-07-22 11:15:00|10778.19|10778.19|10786.74|10786.74|10787.96|10787.96|10776.87|10776.87|0
1721647200000|2024-07-22 11:20:00|10787.34|10787.34|10790.33|10790.33|10790.33|10790.33|10786.97|10786.97|0
1721647500000|2024-07-22 11:25:00|10790.45|10790.45|10789.36|10789.36|10792.27|10792.27|10786.33|10786.33|0
1721647800000|2024-07-22 11:30:00|10791.18|10791.18|10796.2|10796.2|10796.2|10796.2|10791.18|10791.18|0
1721648100000|2024-07-22 11:35:00|10795.58|10795.58|10791.67|10791.67|10798.85|10798.85|10791.67|10791.67|0
1721648400000|2024-07-22 11:40:00|10792.68|10792.68|10787.69|10787.69|10792.68|10792.68|10786.62|10786.62|0
1721648700000|2024-07-22 11:45:00|10787.81|10787.81|10795.5|10795.5|10797.52|10797.52|10787.69|10787.69|0
1721649000000|2024-07-22 11:50:00|10800.97|10800.97|10808.79|10808.79|10808.91|10808.91|10799.02|10799.02|0
1721649300000|2024-07-22 11:55:00|10809.03|10809.03|10817.32|10817.32|10818.02|10818.02|10808.02|10808.02|0
1721649600000|2024-07-22 12:00:00|10816.69|10816.69|10816.04|10816.04|10816.69|10816.69|10814.22|10814.22|0
1721649900000|2024-07-22 12:05:00|10815.92|10815.92|10815.3|10815.3|10815.92|10815.92|10814.79|10814.79|0
1721650200000|2024-07-22 12:10:00|10813.48|10813.48|10822.65|10822.65|10822.96|10822.96|10813.19|10813.19|0
1721650500000|2024-07-22 12:15:00|10824.47|10824.47|10818.07|10818.07|10825.72|10825.72|10817.06|10817.06|0
1721650800000|2024-07-22 12:20:00|10819.89|10819.89|10826.13|10826.13|10826.13|10826.13|10819.89|10819.89|0
1721651100000|2024-07-22 12:25:00|10825.12|10825.12|10841.1|10841.1|10841.1|10841.1|10825.12|10825.12|0
1721651400000|2024-07-22 12:30:00|10843.12|10843.12|10843.26|10843.26|10851.06|10851.06|10841.3|10841.3|0
1721651700000|2024-07-22 12:35:00|10843.56|10843.56|10843.75|10843.75|10843.75|10843.75|10835.65|10835.65|0
1721652000000|2024-07-22 12:40:00|10844.06|10844.06|10842.19|10842.19|10846.5|10846.5|10841.89|10841.89|0
1721652300000|2024-07-22 12:45:00|10841.19|10841.19|10834.87|10834.87|10842|10842|10831.23|10831.23|0
1721652600000|2024-07-22 12:50:00|10834.24|10834.24|10842.73|10842.73|10843.74|10843.74|10833.93|10833.93|0
1721652900000|2024-07-22 12:55:00|10839.9|10839.9|10825.54|10825.54|10839.9|10839.9|10824.42|10824.42|0
1721653200000|2024-07-22 13:00:00|10825.18|10825.18|10835.2|10835.2|10840.66|10840.66|10825.18|10825.18|0
1721653500000|2024-07-22 13:05:00|10833.38|10833.38|10828.65|10828.65|10833.38|10833.38|10824.62|10824.62|0
1721653800000|2024-07-22 13:10:00|10828.96|10828.96|10841.52|10841.52|10846.07|10846.07|10828.96|10828.96|0
1721654100000|2024-07-22 13:15:00|10842.53|10842.53|10826.74|10826.74|10845.56|10845.56|10826.74|10826.74|0
1721654400000|2024-07-22 13:20:00|10826.62|10826.62|10834.51|10834.51|10835.13|10835.13|10821.1|10821.1|0
1721654700000|2024-07-22 13:25:00|10831.48|10831.48|10830.12|10830.12|10831.48|10831.48|10826.28|10826.28|0
1721655000000|2024-07-22 13:30:00|10829.12|10829.12|10836.6|10836.6|10838.62|10838.62|10824.85|10824.85|0
1721655300000|2024-07-22 13:35:00|10837.61|10837.61|10852.04|10852.04|10860.99|10860.99|10836.6|10836.6|0
1721655600000|2024-07-22 13:40:00|10850.03|10850.03|10836.89|10836.89|10850.03|10850.03|10835.19|10835.19|0
1721655900000|2024-07-22 13:45:00|10840.23|10840.23|10837.04|10837.04|10851.33|10851.33|10833.21|10833.21|0
1721656200000|2024-07-22 13:50:00|10837.35|10837.35|10831.32|10831.32|10838.3|10838.3|10826.97|10826.97|0
1721656500000|2024-07-22 13:55:00|10831.62|10831.62|10809.38|10809.38|10831.62|10831.62|10808.06|10808.06|0
1721656800000|2024-07-22 14:00:00|10813.02|10813.02|10795.98|10795.98|10816.04|10816.04|10791.53|10791.53|0
1721657100000|2024-07-22 14:05:00|10796.14|10796.14|10784.54|10784.54|10797.5|10797.5|10784.54|10784.54|0
1721657400000|2024-07-22 14:10:00|10785.55|10785.55|10796.94|10796.94|10805.03|10805.03|10785.55|10785.55|0
1721657700000|2024-07-22 14:15:00|10797.95|10797.95|10791.66|10791.66|10806.99|10806.99|10787.21|10787.21|0
1721658000000|2024-07-22 14:20:00|10792.67|10792.67|10803.31|10803.31|10804.95|10804.95|10792.67|10792.67|0
1721658300000|2024-07-22 14:25:00|10805.13|10805.13|10798.55|10798.55|10805.44|10805.44|10792.69|10792.69|0
1721658600000|2024-07-22 14:30:00|10800.37|10800.37|10788.5|10788.5|10800.37|10800.37|10785.16|10785.16|0
1721658900000|2024-07-22 14:35:00|10787.49|10787.49|10789.78|10789.78|10789.78|10789.78|10780.43|10780.43|0
1721659200000|2024-07-22 14:40:00|10790.08|10790.08|10797.65|10797.65|10804.9|10804.9|10790.08|10790.08|0
1721659500000|2024-07-22 14:45:00|10798.66|10798.66|10797.77|10797.77|10800.67|10800.67|10795.63|10795.63|0
1721659800000|2024-07-22 14:50:00|10797.45|10797.45|10797.48|10797.48|10798.49|10798.49|10792.14|10792.14|0
1721660100000|2024-07-22 14:55:00|10797.6|10797.6|10797.34|10797.34|10802.92|10802.92|10794.51|10794.51|0
1721660400000|2024-07-22 15:00:00|10796.73|10796.73|10805.13|10805.13|10805.13|10805.13|10792.58|10792.58|0
1721660700000|2024-07-22 15:05:00|10807.14|10807.14|10802.31|10802.31|10813.22|10813.22|10802.31|10802.31|0
1721661000000|2024-07-22 15:10:00|10803.32|10803.32|10813.47|10813.47|10816.13|10816.13|10801.89|10801.89|0
1721661300000|2024-07-22 15:15:00|10814.07|10814.07|10810.86|10810.86|10814.07|10814.07|10806.34|10806.34|0
1721661600000|2024-07-22 15:20:00|10811.87|10811.87|10802.76|10802.76|10818.03|10818.03|10800.94|10800.94|0
1721661900000|2024-07-22 15:25:00|10802.66|10802.66|10785.7|10785.7|10802.66|10802.66|10785.7|10785.7|0
1721718900000|2024-07-23 07:15:00|10730.31|10730.31|10738.9|10738.9|10744.06|10744.06|10719.25|10719.25|0
1721719200000|2024-07-23 07:20:00|10734.16|10734.16|10706.67|10706.67|10734.47|10734.47|10697.85|10697.85|0
1721719500000|2024-07-23 07:25:00|10708.48|10708.48|10691.99|10691.99|10710.78|10710.78|10690.37|10690.37|0
1721719800000|2024-07-23 07:30:00|10695.02|10695.02|10699.67|10699.67|10706.49|10706.49|10681.93|10681.93|0
1721720100000|2024-07-23 07:35:00|10697.85|10697.85|10685.74|10685.74|10699.67|10699.67|10683.72|10683.72|0
1721720400000|2024-07-23 07:40:00|10686.68|10686.68|10691.7|10691.7|10697.05|10697.05|10682.5|10682.5|0
1721720700000|2024-07-23 07:45:00|10691.22|10691.22|10708.91|10708.91|10715.19|10715.19|10688.68|10688.68|0
1721721000000|2024-07-23 07:50:00|10705.88|10705.88|10696.84|10696.84|10705.88|10705.88|10692.8|10692.8|0
1721721300000|2024-07-23 07:55:00|10696.21|10696.21|10675.29|10675.29|10696.21|10696.21|10675.29|10675.29|0
1721721600000|2024-07-23 08:00:00|10674.28|10674.28|10658.1|10658.1|10674.28|10674.28|10658.1|10658.1|0
1721721900000|2024-07-23 08:05:00|10657.47|10657.47|10655|10655|10657.47|10657.47|10642.2|10642.2|0
1721722200000|2024-07-23 08:10:00|10656.01|10656.01|10681.96|10681.96|10681.96|10681.96|10656.01|10656.01|0
1721722500000|2024-07-23 08:15:00|10681.79|10681.79|10676.58|10676.58|10693.83|10693.83|10676.58|10676.58|0
1721722800000|2024-07-23 08:20:00|10674.76|10674.76|10692.08|10692.08|10693.09|10693.09|10674.76|10674.76|0
1721723100000|2024-07-23 08:25:00|10691.78|10691.78|10691.66|10691.66|10697.32|10697.32|10691.22|10691.22|0
1721723400000|2024-07-23 08:30:00|10691.97|10691.97|10700.01|10700.01|10703.09|10703.09|10691.97|10691.97|0
1721723700000|2024-07-23 08:35:00|10699.71|10699.71|10709.68|10709.68|10709.68|10709.68|10699.71|10699.71|0
1721724000000|2024-07-23 08:40:00|10711.5|10711.5|10732.35|10732.35|10733.36|10733.36|10711.5|10711.5|0
1721724300000|2024-07-23 08:45:00|10734.17|10734.17|10733.15|10733.15|10738.95|10738.95|10733.15|10733.15|0
1721724600000|2024-07-23 08:50:00|10734.09|10734.09|10728.61|10728.61|10734.09|10734.09|10728.61|10728.61|0
1721724900000|2024-07-23 08:55:00|10728.3|10728.3|10728.25|10728.25|10730.07|10730.07|10724.03|10724.03|0
1721725200000|2024-07-23 09:00:00|10728.13|10728.13|10714.27|10714.27|10728.13|10728.13|10713.86|10713.86|0
1721725500000|2024-07-23 09:05:00|10710.63|10710.63|10715.85|10715.85|10715.85|10715.85|10708.37|10708.37|0
1721725800000|2024-07-23 09:10:00|10716.17|10716.17|10719.95|10719.95|10724.6|10724.6|10716.17|10716.17|0
1721726100000|2024-07-23 09:15:00|10720.58|10720.58|10723.85|10723.85|10723.85|10723.85|10712.2|10712.2|0
1721726400000|2024-07-23 09:20:00|10726.87|10726.87|10735.85|10735.85|10735.85|10735.85|10726.56|10726.56|0
1721726700000|2024-07-23 09:25:00|10736.79|10736.79|10733.56|10733.56|10740.44|10740.44|10731.36|10731.36|0
1721727000000|2024-07-23 09:30:00|10733.8|10733.8|10741.84|10741.84|10742.04|10742.04|10733.8|10733.8|0
1721727300000|2024-07-23 09:35:00|10742.85|10742.85|10732.6|10732.6|10742.85|10742.85|10732.6|10732.6|0
1721727600000|2024-07-23 09:40:00|10734.62|10734.62|10733.92|10733.92|10734.93|10734.93|10729.26|10729.26|0
1721727900000|2024-07-23 09:45:00|10737.56|10737.56|10733.22|10733.22|10738.88|10738.88|10732.52|10732.52|0
1721728200000|2024-07-23 09:50:00|10734.23|10734.23|10727.49|10727.49|10734.23|10734.23|10726.49|10726.49|0
1721728500000|2024-07-23 09:55:00|10727.81|10727.81|10729.83|10729.83|10730.07|10730.07|10727.81|10727.81|0
1721728800000|2024-07-23 10:00:00|10730.13|10730.13|10738.86|10738.86|10738.86|10738.86|10729.83|10729.83|0
1721729100000|2024-07-23 10:05:00|10740.68|10740.68|10737.11|10737.11|10741.3|10741.3|10737.11|10737.11|0
1721729400000|2024-07-23 10:10:00|10736.8|10736.8|10732.88|10732.88|10736.8|10736.8|10725.15|10725.15|0
1721729700000|2024-07-23 10:15:00|10735.33|10735.33|10741.67|10741.67|10741.67|10741.67|10733.4|10733.4|0
1721730000000|2024-07-23 10:20:00|10743.68|10743.68|10786.78|10786.78|10793.71|10793.71|10743.68|10743.68|0
1721730300000|2024-07-23 10:25:00|10787.79|10787.79|10803.29|10803.29|10807.53|10807.53|10787.79|10787.79|0
1721730600000|2024-07-23 10:30:00|10804.3|10804.3|10797.11|10797.11|10810.27|10810.27|10797.11|10797.11|0
1721730900000|2024-07-23 10:35:00|10802.16|10802.16|10806.19|10806.19|10816.19|10816.19|10802.16|10802.16|0
1721731200000|2024-07-23 10:40:00|10807.2|10807.2|10806.52|10806.52|10815.46|10815.46|10806.52|10806.52|0
1721731500000|2024-07-23 10:45:00|10806.21|10806.21|10808.93|10808.93|10817.53|10817.53|10806.21|10806.21|0
1721731800000|2024-07-23 10:50:00|10807.92|10807.92|10813.89|10813.89|10813.89|10813.89|10800.63|10800.63|0
1721732100000|2024-07-23 10:55:00|10817.93|10817.93|10810.99|10810.99|10819.95|10819.95|10810.99|10810.99|0
1721732400000|2024-07-23 11:00:00|10807.35|10807.35|10810.72|10810.72|10815.49|10815.49|10806.75|10806.75|0
1721732700000|2024-07-23 11:05:00|10810.92|10810.92|10827.09|10827.09|10827.09|10827.09|10803.43|10803.43|0
1721733000000|2024-07-23 11:10:00|10828.91|10828.91|10815.84|10815.84|10830.93|10830.93|10815.84|10815.84|0
1721733300000|2024-07-23 11:15:00|10818.17|10818.17|10813.32|10813.32|10825.77|10825.77|10813.32|10813.32|0
1721733600000|2024-07-23 11:20:00|10813.63|10813.63|10799.33|10799.33|10813.63|10813.63|10799.33|10799.33|0
1721733900000|2024-07-23 11:25:00|10801.34|10801.34|10809.48|10809.48|10809.6|10809.6|10797.19|10797.19|0
1721734200000|2024-07-23 11:30:00|10807.66|10807.66|10826.78|10826.78|10828.43|10828.43|10807.66|10807.66|0
1721734500000|2024-07-23 11:35:00|10826.98|10826.98|10801.06|10801.06|10827.29|10827.29|10792.5|10792.5|0
1721734800000|2024-07-23 11:40:00|10801.37|10801.37|10822.95|10822.95|10825.78|10825.78|10801.37|10801.37|0
1721735100000|2024-07-23 11:45:00|10824.77|10824.77|10837.68|10837.68|10837.68|10837.68|10824.36|10824.36|0
1721735400000|2024-07-23 11:50:00|10836.67|10836.67|10843.85|10843.85|10847.49|10847.49|10836.67|10836.67|0
1721735700000|2024-07-23 11:55:00|10842.84|10842.84|10835.25|10835.25|10845.87|10845.87|10830.21|10830.21|0
1721736000000|2024-07-23 12:00:00|10834.95|10834.95|10823.76|10823.76|10838.74|10838.74|10822.75|10822.75|0
1721736300000|2024-07-23 12:05:00|10825.78|10825.78|10825.88|10825.88|10826.89|10826.89|10818.21|10818.21|0
1721736600000|2024-07-23 12:10:00|10826.89|10826.89|10823.78|10823.78|10834.5|10834.5|10823.78|10823.78|0
1721736900000|2024-07-23 12:15:00|10824.79|10824.79|10830.24|10830.24|10830.95|10830.95|10824.79|10824.79|0
1721737200000|2024-07-23 12:20:00|10828.42|10828.42|10830.24|10830.24|10830.24|10830.24|10827.1|10827.1|0
1721737500000|2024-07-23 12:25:00|10832.26|10832.26|10840.02|10840.02|10840.02|10840.02|10830.94|10830.94|0
1721737800000|2024-07-23 12:30:00|10841.03|10841.03|10843.25|10843.25|10845.07|10845.07|10830.81|10830.81|0
1721738100000|2024-07-23 12:35:00|10841.43|10841.43|10825.44|10825.44|10842.44|10842.44|10825.44|10825.44|0
1721738400000|2024-07-23 12:40:00|10826.07|10826.07|10830.65|10830.65|10832.47|10832.47|10826.07|10826.07|0
1721738700000|2024-07-23 12:45:00|10829.64|10829.64|10824.71|10824.71|10829.64|10829.64|10823.39|10823.39|0
1721739000000|2024-07-23 12:50:00|10825.01|10825.01|10827.15|10827.15|10828.16|10828.16|10821.99|10821.99|0
1721739300000|2024-07-23 12:55:00|10827.46|10827.46|10825.51|10825.51|10828.65|10828.65|10820.5|10820.5|0
1721739600000|2024-07-23 13:00:00|10824.5|10824.5|10808.32|10808.32|10824.5|10824.5|10806.49|10806.49|0
1721739900000|2024-07-23 13:05:00|10808.62|10808.62|10805.82|10805.82|10815.01|10815.01|10805.82|10805.82|0
1721740200000|2024-07-23 13:10:00|10804|10804|10783.45|10783.45|10805.01|10805.01|10783.45|10783.45|0
1721740500000|2024-07-23 13:15:00|10783.14|10783.14|10771.1|10771.1|10783.44|10783.44|10768.97|10768.97|0
1721740800000|2024-07-23 13:20:00|10770.09|10770.09|10772.89|10772.89|10781.88|10781.88|10770.09|10770.09|0
1721741100000|2024-07-23 13:25:00|10774.71|10774.71|10782.14|10782.14|10789.19|10789.19|10774.71|10774.71|0
1721741400000|2024-07-23 13:30:00|10780.24|10780.24|10773.08|10773.08|10784.57|10784.57|10770.51|10770.51|0
1721741700000|2024-07-23 13:35:00|10772.77|10772.77|10783.37|10783.37|10784.69|10784.69|10766.91|10766.91|0
1721742000000|2024-07-23 13:40:00|10782.36|10782.36|10783.1|10783.1|10785.41|10785.41|10776.69|10776.69|0
1721742300000|2024-07-23 13:45:00|10784.92|10784.92|10799.75|10799.75|10799.75|10799.75|10784.61|10784.61|0
1721742600000|2024-07-23 13:50:00|10800.07|10800.07|10795.53|10795.53|10800.07|10800.07|10786.45|10786.45|0
1721742900000|2024-07-23 13:55:00|10796.16|10796.16|10820.85|10820.85|10825.88|10825.88|10795.15|10795.15|0
1721743200000|2024-07-23 14:00:00|10819.84|10819.84|10809.2|10809.2|10821.85|10821.85|10806.13|10806.13|0
1721743500000|2024-07-23 14:05:00|10808.19|10808.19|10843.44|10843.44|10843.44|10843.44|10801|10801|0
1721743800000|2024-07-23 14:10:00|10842.43|10842.43|10852.29|10852.29|10852.29|10852.29|10842.43|10842.43|0
1721744100000|2024-07-23 14:15:00|10855.32|10855.32|10856.66|10856.66|10863.19|10863.19|10847.55|10847.55|0
1721744400000|2024-07-23 14:20:00|10855.65|10855.65|10877.14|10877.14|10887.06|10887.06|10855.65|10855.65|0
1721744700000|2024-07-23 14:25:00|10875.81|10875.81|10886.56|10886.56|10888.58|10888.58|10872.82|10872.82|0
1721745000000|2024-07-23 14:30:00|10887.88|10887.88|10894.29|10894.29|10900.34|10900.34|10887.88|10887.88|0
1721745300000|2024-07-23 14:35:00|10894.45|10894.45|10907.09|10907.09|10908.91|10908.91|10894.45|10894.45|0
1721745600000|2024-07-23 14:40:00|10907.71|10907.71|10924.15|10924.15|10924.15|10924.15|10907.4|10907.4|0
1721745900000|2024-07-23 14:45:00|10923.14|10923.14|10931.03|10931.03|10935.56|10935.56|10919.62|10919.62|0
1721746200000|2024-07-23 14:50:00|10931.19|10931.19|10925.41|10925.41|10940.75|10940.75|10925.41|10925.41|0
1721746500000|2024-07-23 14:55:00|10926.02|10926.02|10926.2|10926.2|10935.96|10935.96|10926.02|10926.02|0
1721746800000|2024-07-23 15:00:00|10927.21|10927.21|10922.66|10922.66|10931.81|10931.81|10920.75|10920.75|0
1721747100000|2024-07-23 15:05:00|10925.69|10925.69|10928.37|10928.37|10930.1|10930.1|10924.12|10924.12|0
1721747400000|2024-07-23 15:10:00|10929.38|10929.38|10938.73|10938.73|10938.73|10938.73|10923.4|10923.4|0
1721747700000|2024-07-23 15:15:00|10938.89|10938.89|10945.91|10945.91|10948.96|10948.96|10938.63|10938.63|0
1721748000000|2024-07-23 15:20:00|10944.9|10944.9|10925.98|10925.98|10944.9|10944.9|10925.98|10925.98|0
1721748300000|2024-07-23 15:25:00|10924.97|10924.97|10908.92|10908.92|10924.97|10924.97|10908.92|10908.92|0
1721805300000|2024-07-24 07:15:00|10951.01|10951.01|10936.51|10936.51|10951.01|10951.01|10929.89|10929.89|0
1721805600000|2024-07-24 07:20:00|10935.5|10935.5|10947.05|10947.05|10947.29|10947.29|10923.31|10923.31|0
1721805900000|2024-07-24 07:25:00|10948.87|10948.87|10966.01|10966.01|10966.62|10966.62|10948.59|10948.59|0
1721806200000|2024-07-24 07:30:00|10967.95|10967.95|10963.11|10963.11|10972.54|10972.54|10961.92|10961.92|0
1721806500000|2024-07-24 07:35:00|10964.93|10964.93|10961.15|10961.15|10969.38|10969.38|10951.07|10951.07|0
1721806800000|2024-07-24 07:40:00|10964.78|10964.78|10897.01|10897.01|10966.6|10966.6|10894.51|10894.51|0
1721807100000|2024-07-24 07:45:00|10893.37|10893.37|10888.43|10888.43|10893.37|10893.37|10879.58|10879.58|0
1721807400000|2024-07-24 07:50:00|10889.44|10889.44|10893.81|10893.81|10908.71|10908.71|10889.44|10889.44|0
1721807700000|2024-07-24 07:55:00|10895.63|10895.63|10901.48|10901.48|10912.49|10912.49|10895.63|10895.63|0
1721808000000|2024-07-24 08:00:00|10898.45|10898.45|10882.97|10882.97|10898.45|10898.45|10863.79|10863.79|0
1721808300000|2024-07-24 08:05:00|10880.96|10880.96|10879.91|10879.91|10885.23|10885.23|10876.08|10876.08|0
1721808600000|2024-07-24 08:10:00|10881.93|10881.93|10873.53|10873.53|10882.54|10882.54|10872.24|10872.24|0
1721808900000|2024-07-24 08:15:00|10871.51|10871.51|10875.64|10875.64|10881.11|10881.11|10861.88|10861.88|0
1721809200000|2024-07-24 08:20:00|10875.33|10875.33|10848.22|10848.22|10875.33|10875.33|10846.31|10846.31|0
1721809500000|2024-07-24 08:25:00|10846.2|10846.2|10860.87|10860.87|10860.87|10860.87|10844.97|10844.97|0
1721809800000|2024-07-24 08:30:00|10861.19|10861.19|10839.49|10839.49|10864.38|10864.38|10837.48|10837.48|0
1721810100000|2024-07-24 08:35:00|10839.01|10839.01|10849.26|10849.26|10854.11|10854.11|10835.91|10835.91|0
1721810400000|2024-07-24 08:40:00|10849.89|10849.89|10853.87|10853.87|10855.08|10855.08|10843.72|10843.72|0
1721810700000|2024-07-24 08:45:00|10856.9|10856.9|10858.3|10858.3|10859.65|10859.65|10852.24|10852.24|0
1721811000000|2024-07-24 08:50:00|10856.28|10856.28|10874.25|10874.25|10874.25|10874.25|10856.28|10856.28|0
1721811300000|2024-07-24 08:55:00|10876.07|10876.07|10890.29|10890.29|10893.93|10893.93|10873.05|10873.05|0
1721811600000|2024-07-24 09:00:00|10889.28|10889.28|10889.55|10889.55|10891.12|10891.12|10886.46|10886.46|0
1721811900000|2024-07-24 09:05:00|10891.37|10891.37|10887.02|10887.02|10894.71|10894.71|10886.01|10886.01|0
1721812200000|2024-07-24 09:10:00|10885.2|10885.2|10902.83|10902.83|10902.83|10902.83|10884.89|10884.89|0
1721812500000|2024-07-24 09:15:00|10900.81|10900.81|10900.46|10900.46|10900.81|10900.81|10889.48|10889.48|0
1721812800000|2024-07-24 09:20:00|10897.43|10897.43|10895.39|10895.39|10903.99|10903.99|10892.59|10892.59|0
1721813100000|2024-07-24 09:25:00|10896.4|10896.4|10916.98|10916.98|10917.59|10917.59|10896.4|10896.4|0
1721813400000|2024-07-24 09:30:00|10917.99|10917.99|10913.17|10913.17|10918.62|10918.62|10913.17|10913.17|0
1721813700000|2024-07-24 09:35:00|10910.15|10910.15|10921.52|10921.52|10924.86|10924.86|10908.13|10908.13|0
1721814000000|2024-07-24 09:40:00|10920.52|10920.52|10922.45|10922.45|10922.45|10922.45|10914.77|10914.77|0
1721814300000|2024-07-24 09:45:00|10922.76|10922.76|10921.66|10921.66|10930.61|10930.61|10921.56|10921.56|0
1721814600000|2024-07-24 09:50:00|10922.67|10922.67|10925|10925|10932.16|10932.16|10922.67|10922.67|0
1721814900000|2024-07-24 09:55:00|10922.98|10922.98|10935.86|10935.86|10940.21|10940.21|10922.98|10922.98|0
1721815200000|2024-07-24 10:00:00|10936.87|10936.87|10935.36|10935.36|10936.87|10936.87|10933.03|10933.03|0
1721815500000|2024-07-24 10:05:00|10935.6|10935.6|10934.59|10934.59|10936.73|10936.73|10934.59|10934.59|0
1721815800000|2024-07-24 10:10:00|10932.58|10932.58|10941.7|10941.7|10948.17|10948.17|10932.58|10932.58|0
1721816100000|2024-07-24 10:15:00|10939.68|10939.68|10942.26|10942.26|10942.26|10942.26|10936.27|10936.27|0
1721816400000|2024-07-24 10:20:00|10941.94|10941.94|10951.03|10951.03|10951.03|10951.03|10941.32|10941.32|0
1721816700000|2024-07-24 10:25:00|10953.05|10953.05|10951.42|10951.42|10957.25|10957.25|10949.4|10949.4|0
1721817000000|2024-07-24 10:30:00|10947.78|10947.78|10945.83|10945.83|10950.18|10950.18|10945.83|10945.83|0
1721817300000|2024-07-24 10:35:00|10946.76|10946.76|10947.45|10947.45|10948.28|10948.28|10944.94|10944.94|0
1721817600000|2024-07-24 10:40:00|10947.62|10947.62|10940.89|10940.89|10947.62|10947.62|10932.48|10932.48|0
1721817900000|2024-07-24 10:45:00|10941.21|10941.21|10936.86|10936.86|10944.55|10944.55|10936.86|10936.86|0
1721818200000|2024-07-24 10:50:00|10937.87|10937.87|10937.14|10937.14|10937.87|10937.87|10930.97|10930.97|0
1721818500000|2024-07-24 10:55:00|10936.13|10936.13|10936.43|10936.43|10937.65|10937.65|10935.32|10935.32|0
1721818800000|2024-07-24 11:00:00|10935.62|10935.62|10937.62|10937.62|10940.65|10940.65|10932.62|10932.62|0
1721819100000|2024-07-24 11:05:00|10937.14|10937.14|10924.82|10924.82|10937.38|10937.38|10916.63|10916.63|0
1721819400000|2024-07-24 11:10:00|10930.28|10930.28|10927.76|10927.76|10933.62|10933.62|10926.75|10926.75|0
1721819700000|2024-07-24 11:15:00|10925.94|10925.94|10921.32|10921.32|10925.94|10925.94|10919.5|10919.5|0
1721820000000|2024-07-24 11:20:00|10919.3|10919.3|10919.47|10919.47|10921.48|10921.48|10915.32|10915.32|0
1721820300000|2024-07-24 11:25:00|10917.65|10917.65|10925.9|10925.9|10926.52|10926.52|10917.33|10917.33|0
1721820600000|2024-07-24 11:30:00|10923.76|10923.76|10919.8|10919.8|10925.89|10925.89|10919.8|10919.8|0
1721820900000|2024-07-24 11:35:00|10920.81|10920.81|10913.26|10913.26|10923.31|10923.31|10912.25|10912.25|0
1721821200000|2024-07-24 11:40:00|10913.89|10913.89|10918.16|10918.16|10918.16|10918.16|10912.88|10912.88|0
1721821500000|2024-07-24 11:45:00|10921.8|10921.8|10911.73|10911.73|10923.35|10923.35|10911.73|10911.73|0
1721821800000|2024-07-24 11:50:00|10907.89|10907.89|10908.87|10908.87|10909.56|10909.56|10903.5|10903.5|0
1721822100000|2024-07-24 11:55:00|10908.63|10908.63|10914.73|10914.73|10914.73|10914.73|10907.31|10907.31|0
1721822400000|2024-07-24 12:00:00|10917.75|10917.75|10905.22|10905.22|10917.75|10917.75|10902.39|10902.39|0
1721822700000|2024-07-24 12:05:00|10907.24|10907.24|10904.86|10904.86|10913.21|10913.21|10904.86|10904.86|0
1721823000000|2024-07-24 12:10:00|10904.56|10904.56|10890.12|10890.12|10904.56|10904.56|10882.34|10882.34|0
1721823300000|2024-07-24 12:15:00|10891.94|10891.94|10887.16|10887.16|10893.07|10893.07|10887.16|10887.16|0
1721823600000|2024-07-24 12:20:00|10885.15|10885.15|10885.33|10885.33|10888.67|10888.67|10881.07|10881.07|0
1721823900000|2024-07-24 12:25:00|10883|10883|10878.28|10878.28|10883|10883|10875.82|10875.82|0
1721824200000|2024-07-24 12:30:00|10878.59|10878.59|10885.27|10885.27|10886.79|10886.79|10878.59|10878.59|0
1721824500000|2024-07-24 12:35:00|10884.96|10884.96|10882.32|10882.32|10884.96|10884.96|10876.26|10876.26|0
1721824800000|2024-07-24 12:40:00|10885.34|10885.34|10872.9|10872.9|10885.34|10885.34|10872.9|10872.9|0
1721825100000|2024-07-24 12:45:00|10873.91|10873.91|10875.49|10875.49|10879.88|10879.88|10873.91|10873.91|0
1721825400000|2024-07-24 12:50:00|10874.48|10874.48|10871.68|10871.68|10874.48|10874.48|10870.38|10870.38|0
1721825700000|2024-07-24 12:55:00|10872.28|10872.28|10863.31|10863.31|10872.28|10872.28|10862.99|10862.99|0
1721826000000|2024-07-24 13:00:00|10863.62|10863.62|10842.95|10842.95|10869.24|10869.24|10835.47|10835.47|0
1721826300000|2024-07-24 13:05:00|10842.64|10842.64|10846.08|10846.08|10846.32|10846.32|10832.55|10832.55|0
1721826600000|2024-07-24 13:10:00|10843.75|10843.75|10841.37|10841.37|10845.53|10845.53|10839.04|10839.04|0
1721826900000|2024-07-24 13:15:00|10840.37|10840.37|10841.23|10841.23|10843.65|10843.65|10835.33|10835.33|0
1721827200000|2024-07-24 13:20:00|10842.24|10842.24|10833.21|10833.21|10842.55|10842.55|10833.09|10833.09|0
1721827500000|2024-07-24 13:25:00|10834.22|10834.22|10821.59|10821.59|10835.23|10835.23|10821.59|10821.59|0
1721827800000|2024-07-24 13:30:00|10821.43|10821.43|10788.52|10788.52|10821.43|10821.43|10788.52|10788.52|0
1721828100000|2024-07-24 13:35:00|10788.9|10788.9|10779.5|10779.5|10792.54|10792.54|10771.43|10771.43|0
1721828400000|2024-07-24 13:40:00|10778.49|10778.49|10760.37|10760.37|10788.73|10788.73|10760.37|10760.37|0
1721828700000|2024-07-24 13:45:00|10760.99|10760.99|10755.99|10755.99|10769.94|10769.94|10753.97|10753.97|0
1721829000000|2024-07-24 13:50:00|10750.53|10750.53|10716.3|10716.3|10750.83|10750.83|10715.29|10715.29|0
1721829300000|2024-07-24 13:55:00|10717.31|10717.31|10710.07|10710.07|10718.92|10718.92|10695.9|10695.9|0
1721829600000|2024-07-24 14:00:00|10710.69|10710.69|10700.26|10700.26|10710.69|10710.69|10694.85|10694.85|0
1721829900000|2024-07-24 14:05:00|10699.96|10699.96|10712.1|10712.1|10720.76|10720.76|10699.34|10699.34|0
1721830200000|2024-07-24 14:10:00|10711.09|10711.09|10711.11|10711.11|10715.55|10715.55|10701|10701|0
1721830500000|2024-07-24 14:15:00|10712.93|10712.93|10723.33|10723.33|10723.33|10723.33|10701.11|10701.11|0
1721830800000|2024-07-24 14:20:00|10724.34|10724.34|10746.43|10746.43|10751.67|10751.67|10724.34|10724.34|0
1721831100000|2024-07-24 14:25:00|10746.55|10746.55|10788.5|10788.5|10792.54|10792.54|10746.55|10746.55|0
1721831400000|2024-07-24 14:30:00|10788.74|10788.74|10789.59|10789.59|10794.71|10794.71|10785.31|10785.31|0
1721831700000|2024-07-24 14:35:00|10792.62|10792.62|10769.69|10769.69|10794.59|10794.59|10769.69|10769.69|0
1721832000000|2024-07-24 14:40:00|10767.87|10767.87|10760.25|10760.25|10767.87|10767.87|10754.99|10754.99|0
1721832300000|2024-07-24 14:45:00|10761.26|10761.26|10768.56|10768.56|10768.56|10768.56|10751.37|10751.37|0
1721832600000|2024-07-24 14:50:00|10767.55|10767.55|10768.9|10768.9|10778.23|10778.23|10766.05|10766.05|0
1721832900000|2024-07-24 14:55:00|10767.89|10767.89|10761.97|10761.97|10776.56|10776.56|10759.64|10759.64|0
1721833200000|2024-07-24 15:00:00|10760.96|10760.96|10760.45|10760.45|10773.4|10773.4|10756.41|10756.41|0
1721833500000|2024-07-24 15:05:00|10760.14|10760.14|10755.51|10755.51|10760.14|10760.14|10749.81|10749.81|0
1721833800000|2024-07-24 15:10:00|10754.5|10754.5|10752.45|10752.45|10755.12|10755.12|10739.43|10739.43|0
1721834100000|2024-07-24 15:15:00|10754.27|10754.27|10744.15|10744.15|10755.98|10755.98|10744.15|10744.15|0
1721834400000|2024-07-24 15:20:00|10743.98|10743.98|10740.31|10740.31|10743.98|10743.98|10733.54|10733.54|0
1721834700000|2024-07-24 15:25:00|10740.55|10740.55|10715.96|10715.96|10744.7|10744.7|10715.96|10715.96|0
1721891700000|2024-07-25 07:15:00|10463.63|10463.63|10495.59|10495.59|10495.59|10495.59|10454.92|10454.92|0
1721892000000|2024-07-25 07:20:00|10495.71|10495.71|10505.37|10505.37|10510.94|10510.94|10492.76|10492.76|0
1721892300000|2024-07-25 07:25:00|10498.51|10498.51|10514.01|10514.01|10514.01|10514.01|10483.79|10483.79|0
1721892600000|2024-07-25 07:30:00|10513|10513|10502.97|10502.97|10524.46|10524.46|10502.97|10502.97|0
1721892900000|2024-07-25 07:35:00|10503.28|10503.28|10500.39|10500.39|10530.45|10530.45|10498.47|10498.47|0
1721893200000|2024-07-25 07:40:00|10497.37|10497.37|10485.64|10485.64|10499.81|10499.81|10482.73|10482.73|0
1721893500000|2024-07-25 07:45:00|10483.82|10483.82|10460.47|10460.47|10485.72|10485.72|10460.47|10460.47|0
1721893800000|2024-07-25 07:50:00|10460.31|10460.31|10456.67|10456.67|10462.8|10462.8|10445.45|10445.45|0
1721894100000|2024-07-25 07:55:00|10458.49|10458.49|10457.62|10457.62|10470.6|10470.6|10453.82|10453.82|0
1721894400000|2024-07-25 08:00:00|10456.61|10456.61|10433.99|10433.99|10458.05|10458.05|10425.31|10425.31|0
1721894700000|2024-07-25 08:05:00|10435.81|10435.81|10435.53|10435.53|10447.39|10447.39|10429.07|10429.07|0
1721895000000|2024-07-25 08:10:00|10434.52|10434.52|10423.66|10423.66|10449.56|10449.56|10423.66|10423.66|0
1721895300000|2024-07-25 08:15:00|10420.02|10420.02|10432.78|10432.78|10433.99|10433.99|10419.23|10419.23|0
1721895600000|2024-07-25 08:20:00|10434.6|10434.6|10447.75|10447.75|10448.06|10448.06|10425.12|10425.12|0
1721895900000|2024-07-25 08:25:00|10448.76|10448.76|10466.89|10466.89|10471.24|10471.24|10445.62|10445.62|0
1721896200000|2024-07-25 08:30:00|10464.87|10464.87|10510.66|10510.66|10510.66|10510.66|10464.87|10464.87|0
1721896500000|2024-07-25 08:35:00|10510.86|10510.86|10532.79|10532.79|10532.79|10532.79|10510.52|10510.52|0
1721896800000|2024-07-25 08:40:00|10530.97|10530.97|10544.95|10544.95|10548.3|10548.3|10528.38|10528.38|0
1721897100000|2024-07-25 08:45:00|10543.13|10543.13|10550.99|10550.99|10554.6|10554.6|10543.13|10543.13|0
1721897400000|2024-07-25 08:50:00|10550.68|10550.68|10548.79|10548.79|10557.41|10557.41|10542.45|10542.45|0
1721897700000|2024-07-25 08:55:00|10545.77|10545.77|10529.85|10529.85|10545.77|10545.77|10529.85|10529.85|0
1721898000000|2024-07-25 09:00:00|10529.54|10529.54|10517.36|10517.36|10529.54|10529.54|10506.43|10506.43|0
1721898300000|2024-07-25 09:05:00|10520.39|10520.39|10505.2|10505.2|10522.07|10522.07|10505.2|10505.2|0
1721898600000|2024-07-25 09:10:00|10504.89|10504.89|10481.25|10481.25|10509.85|10509.85|10481.25|10481.25|0
1721898900000|2024-07-25 09:15:00|10480.63|10480.63|10487.38|10487.38|10488.19|10488.19|10466.28|10466.28|0
1721899200000|2024-07-25 09:20:00|10489.39|10489.39|10470.89|10470.89|10489.39|10489.39|10470.89|10470.89|0
1721899500000|2024-07-25 09:25:00|10469.07|10469.07|10467.49|10467.49|10473.26|10473.26|10459.96|10459.96|0
1721899800000|2024-07-25 09:30:00|10467.18|10467.18|10472.86|10472.86|10482.22|10482.22|10467.18|10467.18|0
1721900100000|2024-07-25 09:35:00|10472.55|10472.55|10473.22|10473.22|10477.59|10477.59|10471.4|10471.4|0
1721900400000|2024-07-25 09:40:00|10472.21|10472.21|10459.64|10459.64|10477.37|10477.37|10459.64|10459.64|0
1721900700000|2024-07-25 09:45:00|10459.95|10459.95|10471.63|10471.63|10473.84|10473.84|10459.95|10459.95|0
1721901000000|2024-07-25 09:50:00|10472.64|10472.64|10477.75|10477.75|10487.38|10487.38|10472.64|10472.64|0
1721901300000|2024-07-25 09:55:00|10479.57|10479.57|10474.92|10474.92|10479.57|10479.57|10470.65|10470.65|0
1721901600000|2024-07-25 10:00:00|10476.74|10476.74|10481.94|10481.94|10483.72|10483.72|10474.72|10474.72|0
1721901900000|2024-07-25 10:05:00|10481.84|10481.84|10471.56|10471.56|10487.19|10487.19|10471.56|10471.56|0
1721902200000|2024-07-25 10:10:00|10472.57|10472.57|10470.88|10470.88|10476.35|10476.35|10466.31|10466.31|0
1721902500000|2024-07-25 10:15:00|10470.76|10470.76|10467.77|10467.77|10470.76|10470.76|10464.8|10464.8|0
1721902800000|2024-07-25 10:20:00|10466.07|10466.07|10468.31|10468.31|10478.63|10478.63|10466.07|10466.07|0
1721903100000|2024-07-25 10:25:00|10465.48|10465.48|10464.45|10464.45|10467.06|10467.06|10457.35|10457.35|0
1721903400000|2024-07-25 10:30:00|10465.07|10465.07|10457.2|10457.2|10467.58|10467.58|10456.96|10456.96|0
1721903700000|2024-07-25 10:35:00|10458.21|10458.21|10432.72|10432.72|10458.21|10458.21|10432.53|10432.53|0
1721904000000|2024-07-25 10:40:00|10436.75|10436.75|10420.67|10420.67|10437.93|10437.93|10420.67|10420.67|0
1721904300000|2024-07-25 10:45:00|10424.71|10424.71|10411.35|10411.35|10425.72|10425.72|10408.64|10408.64|0
1721904600000|2024-07-25 10:50:00|10409.79|10409.79|10428.33|10428.33|10429.91|10429.91|10409.79|10409.79|0
1721904900000|2024-07-25 10:55:00|10427.32|10427.32|10424.1|10424.1|10432.98|10432.98|10420.64|10420.64|0
1721905200000|2024-07-25 11:00:00|10426.11|10426.11|10450.71|10450.71|10456.76|10456.76|10426.11|10426.11|0
1721905500000|2024-07-25 11:05:00|10449.7|10449.7|10451.33|10451.33|10455.36|10455.36|10446.8|10446.8|0
1721905800000|2024-07-25 11:10:00|10449.32|10449.32|10460.55|10460.55|10460.55|10460.55|10449.32|10449.32|0
1721906100000|2024-07-25 11:15:00|10461.03|10461.03|10459.58|10459.58|10461.03|10461.03|10455.14|10455.14|0
1721906400000|2024-07-25 11:20:00|10455.94|10455.94|10450.59|10450.59|10456.07|10456.07|10448.89|10448.89|0
1721906700000|2024-07-25 11:25:00|10448.57|10448.57|10450.6|10450.6|10451.58|10451.58|10438.76|10438.76|0
1721907000000|2024-07-25 11:30:00|10449.59|10449.59|10460.65|10460.65|10464.93|10464.93|10441.23|10441.23|0
1721907300000|2024-07-25 11:35:00|10459.33|10459.33|10459.47|10459.47|10463.2|10463.2|10451.24|10451.24|0
1721907600000|2024-07-25 11:40:00|10458.46|10458.46|10475.91|10475.91|10478.32|10478.32|10458.46|10458.46|0
1721907900000|2024-07-25 11:45:00|10477.73|10477.73|10490.34|10490.34|10492.41|10492.41|10477.73|10477.73|0
1721908200000|2024-07-25 11:50:00|10491.28|10491.28|10494.27|10494.27|10496.49|10496.49|10485.94|10485.94|0
1721908500000|2024-07-25 11:55:00|10492.45|10492.45|10475.93|10475.93|10492.45|10492.45|10475.93|10475.93|0
1721908800000|2024-07-25 12:00:00|10473.1|10473.1|10480.34|10480.34|10486.33|10486.33|10471.66|10471.66|0
1721909100000|2024-07-25 12:05:00|10478.32|10478.32|10492.5|10492.5|10493.51|10493.51|10476.69|10476.69|0
1721909400000|2024-07-25 12:10:00|10487.34|10487.34|10475.74|10475.74|10487.34|10487.34|10473.92|10473.92|0
1721909700000|2024-07-25 12:15:00|10473.72|10473.72|10467.07|10467.07|10474.73|10474.73|10458.29|10458.29|0
1721910000000|2024-07-25 12:20:00|10465.74|10465.74|10454.29|10454.29|10465.74|10465.74|10453.79|10453.79|0
1721910300000|2024-07-25 12:25:00|10456.11|10456.11|10462.62|10462.62|10463.47|10463.47|10455.79|10455.79|0
1721910600000|2024-07-25 12:30:00|10460.8|10460.8|10461.85|10461.85|10474.96|10474.96|10458.66|10458.66|0
1721910900000|2024-07-25 12:35:00|10459.83|10459.83|10467.37|10467.37|10476.05|10476.05|10458.27|10458.27|0
1721911200000|2024-07-25 12:40:00|10467.47|10467.47|10466.64|10466.64|10470.28|10470.28|10462.99|10462.99|0
1721911500000|2024-07-25 12:45:00|10466.8|10466.8|10474.57|10474.57|10474.69|10474.69|10465.61|10465.61|0
1721911800000|2024-07-25 12:50:00|10472.55|10472.55|10452.87|10452.87|10472.55|10472.55|10451.03|10451.03|0
1721912100000|2024-07-25 12:55:00|10454.89|10454.89|10468.91|10468.91|10469.91|10469.91|10446.74|10446.74|0
1721912400000|2024-07-25 13:00:00|10468.59|10468.59|10447.2|10447.2|10468.59|10468.59|10447.2|10447.2|0
1721912700000|2024-07-25 13:05:00|10447.51|10447.51|10469.97|10469.97|10470.46|10470.46|10447.31|10447.31|0
1721913000000|2024-07-25 13:10:00|10471.99|10471.99|10467.93|10467.93|10475.61|10475.61|10462.73|10462.73|0
1721913300000|2024-07-25 13:15:00|10467.81|10467.81|10496.04|10496.04|10496.04|10496.04|10461.64|10461.64|0
1721913600000|2024-07-25 13:20:00|10495.03|10495.03|10492.48|10492.48|10500.26|10500.26|10488.63|10488.63|0
1721913900000|2024-07-25 13:25:00|10491.47|10491.47|10487.17|10487.17|10500.88|10500.88|10486.05|10486.05|0
1721914200000|2024-07-25 13:30:00|10486.16|10486.16|10474.39|10474.39|10500.42|10500.42|10474.39|10474.39|0
1721914500000|2024-07-25 13:35:00|10475.52|10475.52|10470.92|10470.92|10485.1|10485.1|10466.06|10466.06|0
1721914800000|2024-07-25 13:40:00|10471.93|10471.93|10495.21|10495.21|10504.41|10504.41|10469.29|10469.29|0
1721915100000|2024-07-25 13:45:00|10496.02|10496.02|10490.71|10490.71|10503.7|10503.7|10475.76|10475.76|0
1721915400000|2024-07-25 13:50:00|10497.38|10497.38|10499.27|10499.27|10511.48|10511.48|10495.41|10495.41|0
1721915700000|2024-07-25 13:55:00|10501.29|10501.29|10489.11|10489.11|10507.5|10507.5|10483.88|10483.88|0
1721916000000|2024-07-25 14:00:00|10488.48|10488.48|10452.13|10452.13|10489.11|10489.11|10451.12|10451.12|0
1721916300000|2024-07-25 14:05:00|10454.46|10454.46|10438.68|10438.68|10464.27|10464.27|10438.68|10438.68|0
1721916600000|2024-07-25 14:10:00|10439.69|10439.69|10416.9|10416.9|10445.9|10445.9|10402.22|10402.22|0
1721916900000|2024-07-25 14:15:00|10417.52|10417.52|10444.13|10444.13|10445.95|10445.95|10413.39|10413.39|0
1721917200000|2024-07-25 14:20:00|10442.31|10442.31|10500.08|10500.08|10504.36|10504.36|10442.31|10442.31|0
1721917500000|2024-07-25 14:25:00|10499.59|10499.59|10503.75|10503.75|10512.86|10512.86|10498.47|10498.47|0
1721917800000|2024-07-25 14:30:00|10502.74|10502.74|10515.94|10515.94|10515.94|10515.94|10499.19|10499.19|0
1721918100000|2024-07-25 14:35:00|10516.25|10516.25|10515.2|10515.2|10523.26|10523.26|10514.2|10514.2|0
1721918400000|2024-07-25 14:40:00|10513.19|10513.19|10521.6|10521.6|10521.6|10521.6|10501.04|10501.04|0
1721918700000|2024-07-25 14:45:00|10521.7|10521.7|10531.69|10531.69|10537.44|10537.44|10518.88|10518.88|0
1721919000000|2024-07-25 14:50:00|10533.02|10533.02|10535.6|10535.6|10538.59|10538.59|10524.62|10524.62|0
1721919300000|2024-07-25 14:55:00|10537.61|10537.61|10548.02|10548.02|10549.03|10549.03|10529.78|10529.78|0
1721919600000|2024-07-25 15:00:00|10544.99|10544.99|10570.97|10570.97|10570.97|10570.97|10543.39|10543.39|0
1721919900000|2024-07-25 15:05:00|10569.96|10569.96|10552.83|10552.83|10571.29|10571.29|10552.52|10552.52|0
1721920200000|2024-07-25 15:10:00|10550.81|10550.81|10544.84|10544.84|10553.73|10553.73|10541.81|10541.81|0
1721920500000|2024-07-25 15:15:00|10544.53|10544.53|10549.82|10549.82|10560.89|10560.89|10544.53|10544.53|0
1721920800000|2024-07-25 15:20:00|10548.81|10548.81|10551.39|10551.39|10553.21|10553.21|10546.22|10546.22|0
1721921100000|2024-07-25 15:25:00|10552.4|10552.4|10566.82|10566.82|10566.82|10566.82|10548.17|10548.17|0
1721978100000|2024-07-26 07:15:00|10572.93|10572.93|10569.41|10569.41|10603.02|10603.02|10569.41|10569.41|0
1721978400000|2024-07-26 07:20:00|10569.1|10569.1|10596.62|10596.62|10604.74|10604.74|10569.1|10569.1|0
1721978700000|2024-07-26 07:25:00|10600.26|10600.26|10599.71|10599.71|10607.14|10607.14|10599.71|10599.71|0
1721979000000|2024-07-26 07:30:00|10603.35|10603.35|10641.4|10641.4|10641.91|10641.91|10603.35|10603.35|0
1721979300000|2024-07-26 07:35:00|10642.41|10642.41|10625.44|10625.44|10644.23|10644.23|10623.91|10623.91|0
1721979600000|2024-07-26 07:40:00|10623.42|10623.42|10653.44|10653.44|10653.44|10653.44|10623.42|10623.42|0
1721979900000|2024-07-26 07:45:00|10659.5|10659.5|10665.7|10665.7|10679.75|10679.75|10654.04|10654.04|0
1721980200000|2024-07-26 07:50:00|10666.71|10666.71|10677.88|10677.88|10681.92|10681.92|10663.68|10663.68|0
1721980500000|2024-07-26 07:55:00|10677.57|10677.57|10676|10676|10690.91|10690.91|10674.99|10674.99|0
1721980800000|2024-07-26 08:00:00|10673.98|10673.98|10672.42|10672.42|10683.69|10683.69|10671.41|10671.41|0
1721981100000|2024-07-26 08:05:00|10676.06|10676.06|10691.25|10691.25|10693.07|10693.07|10673.62|10673.62|0
1721981400000|2024-07-26 08:10:00|10689.43|10689.43|10686.69|10686.69|10690.76|10690.76|10679.83|10679.83|0
1721981700000|2024-07-26 08:15:00|10688.71|10688.71|10721.54|10721.54|10721.54|10721.54|10688.71|10688.71|0
1721982000000|2024-07-26 08:20:00|10721.21|10721.21|10717.86|10717.86|10723.78|10723.78|10712.01|10712.01|0
1721982300000|2024-07-26 08:25:00|10719.88|10719.88|10745.91|10745.91|10747.59|10747.59|10719.88|10719.88|0
1721982600000|2024-07-26 08:30:00|10745.59|10745.59|10745.81|10745.81|10758.26|10758.26|10735.57|10735.57|0
1721982900000|2024-07-26 08:35:00|10742.78|10742.78|10738.08|10738.08|10752.31|10752.31|10734.24|10734.24|0
1721983200000|2024-07-26 08:40:00|10741.72|10741.72|10741.87|10741.87|10754.86|10754.86|10739.89|10739.89|0
1721983500000|2024-07-26 08:45:00|10743.69|10743.69|10751.9|10751.9|10752.91|10752.91|10734.6|10734.6|0
1721983800000|2024-07-26 08:50:00|10750.08|10750.08|10761.83|10761.83|10761.83|10761.83|10745.76|10745.76|0
1721984100000|2024-07-26 08:55:00|10763.65|10763.65|10762.86|10762.86|10768.51|10768.51|10760.62|10760.62|0
1721984400000|2024-07-26 09:00:00|10761.04|10761.04|10764.69|10764.69|10764.69|10764.69|10750.92|10750.92|0
1721984700000|2024-07-26 09:05:00|10765.01|10765.01|10747.33|10747.33|10765.01|10765.01|10744.5|10744.5|0
1721985000000|2024-07-26 09:10:00|10749.35|10749.35|10752.11|10752.11|10760.21|10760.21|10743.99|10743.99|0
1721985300000|2024-07-26 09:15:00|10752.42|10752.42|10736.34|10736.34|10752.62|10752.62|10736.34|10736.34|0
1721985600000|2024-07-26 09:20:00|10736.22|10736.22|10718.59|10718.59|10736.22|10736.22|10718.09|10718.09|0
1721985900000|2024-07-26 09:25:00|10717.65|10717.65|10699.85|10699.85|10717.88|10717.88|10699.61|10699.61|0
1721986200000|2024-07-26 09:30:00|10700.16|10700.16|10725.7|10725.7|10725.7|10725.7|10700.16|10700.16|0
1721986500000|2024-07-26 09:35:00|10726.06|10726.06|10721.82|10721.82|10729.4|10729.4|10721.82|10721.82|0
1721986800000|2024-07-26 09:40:00|10722.83|10722.83|10710.51|10710.51|10722.95|10722.95|10707.88|10707.88|0
1721987100000|2024-07-26 09:45:00|10712.33|10712.33|10715.87|10715.87|10720.41|10720.41|10712.33|10712.33|0
1721987400000|2024-07-26 09:50:00|10714.86|10714.86|10724.54|10724.54|10727.98|10727.98|10714.86|10714.86|0
1721987700000|2024-07-26 09:55:00|10724.42|10724.42|10711.4|10711.4|10724.42|10724.42|10710.08|10710.08|0
1721988000000|2024-07-26 10:00:00|10713.22|10713.22|10699.88|10699.88|10713.22|10713.22|10697.86|10697.86|0
1721988300000|2024-07-26 10:05:00|10698.97|10698.97|10698.48|10698.48|10699.81|10699.81|10696.99|10696.99|0
1721988600000|2024-07-26 10:10:00|10696.66|10696.66|10683.86|10683.86|10696.66|10696.66|10679.52|10679.52|0
1721988900000|2024-07-26 10:15:00|10683.74|10683.74|10679.43|10679.43|10687.81|10687.81|10679.43|10679.43|0
1721989200000|2024-07-26 10:20:00|10681.25|10681.25|10680.36|10680.36|10682.87|10682.87|10677.83|10677.83|0
1721989500000|2024-07-26 10:25:00|10681.37|10681.37|10683.5|10683.5|10687.96|10687.96|10677.32|10677.32|0
1721989800000|2024-07-26 10:30:00|10689.28|10689.28|10697.45|10697.45|10699.92|10699.92|10689.28|10689.28|0
1721990100000|2024-07-26 10:35:00|10699.27|10699.27|10696.73|10696.73|10700.83|10700.83|10693.65|10693.65|0
1721990400000|2024-07-26 10:40:00|10696.56|10696.56|10707.93|10707.93|10710.06|10710.06|10695.56|10695.56|0
1721990700000|2024-07-26 10:45:00|10706.92|10706.92|10699.76|10699.76|10706.92|10706.92|10698.32|10698.32|0
1721991000000|2024-07-26 10:50:00|10701.58|10701.58|10699.95|10699.95|10702.42|10702.42|10695.02|10695.02|0
1721991300000|2024-07-26 10:55:00|10698.95|10698.95|10687.55|10687.55|10698.95|10698.95|10685.92|10685.92|0
1721991600000|2024-07-26 11:00:00|10685.53|10685.53|10685.56|10685.56|10690.57|10690.57|10684.53|10684.53|0
1721991900000|2024-07-26 11:05:00|10684.55|10684.55|10691.83|10691.83|10693.74|10693.74|10684.55|10684.55|0
1721992200000|2024-07-26 11:10:00|10692.45|10692.45|10697.01|10697.01|10697.01|10697.01|10692.45|10692.45|0
1721992500000|2024-07-26 11:15:00|10697.13|10697.13|10690.04|10690.04|10697.13|10697.13|10687.31|10687.31|0
1721992800000|2024-07-26 11:20:00|10688.22|10688.22|10689.71|10689.71|10690.72|10690.72|10683.38|10683.38|0
1721993100000|2024-07-26 11:25:00|10688.39|10688.39|10701.32|10701.32|10701.32|10701.32|10686.81|10686.81|0
1721993400000|2024-07-26 11:30:00|10704.35|10704.35|10700.11|10700.11|10704.35|10704.35|10699.3|10699.3|0
1721993700000|2024-07-26 11:35:00|10698.09|10698.09|10702.6|10702.6|10703.6|10703.6|10697.16|10697.16|0
1721994000000|2024-07-26 11:40:00|10703.6|10703.6|10699.14|10699.14|10703.6|10703.6|10699.14|10699.14|0
1721994300000|2024-07-26 11:45:00|10700.46|10700.46|10709.16|10709.16|10709.16|10709.16|10699.45|10699.45|0
1721994600000|2024-07-26 11:50:00|10708.25|10708.25|10720.5|10720.5|10720.5|10720.5|10702.39|10702.39|0
1721994900000|2024-07-26 11:55:00|10720.62|10720.62|10722.97|10722.97|10728.11|10728.11|10720.62|10720.62|0
1721995200000|2024-07-26 12:00:00|10724.79|10724.79|10731.49|10731.49|10731.73|10731.73|10724.79|10724.79|0
1721995500000|2024-07-26 12:05:00|10728.47|10728.47|10711.66|10711.66|10728.47|10728.47|10711.66|10711.66|0
1721995800000|2024-07-26 12:10:00|10709.84|10709.84|10720.17|10720.17|10723.1|10723.1|10709.84|10709.84|0
1721996100000|2024-07-26 12:15:00|10718.35|10718.35|10733.47|10733.47|10733.47|10733.47|10718.35|10718.35|0
1721996400000|2024-07-26 12:20:00|10734.48|10734.48|10747.74|10747.74|10748.67|10748.67|10734.48|10734.48|0
1721996700000|2024-07-26 12:25:00|10747.57|10747.57|10750.49|10750.49|10752.42|10752.42|10747.57|10747.57|0
1721997000000|2024-07-26 12:30:00|10748.67|10748.67|10728.96|10728.96|10750.04|10750.04|10728.96|10728.96|0
1721997300000|2024-07-26 12:35:00|10728.84|10728.84|10724.69|10724.69|10728.84|10728.84|10718.17|10718.17|0
1721997600000|2024-07-26 12:40:00|10723.68|10723.68|10710.26|10710.26|10726.82|10726.82|10710.02|10710.02|0
1721997900000|2024-07-26 12:45:00|10708.44|10708.44|10727.9|10727.9|10727.9|10727.9|10705.3|10705.3|0
1721998200000|2024-07-26 12:50:00|10727.8|10727.8|10725.38|10725.38|10741.96|10741.96|10725.38|10725.38|0
1721998500000|2024-07-26 12:55:00|10725.07|10725.07|10750.05|10750.05|10750.05|10750.05|10722.73|10722.73|0
1721998800000|2024-07-26 13:00:00|10750.38|10750.38|10739.28|10739.28|10750.38|10750.38|10735.21|10735.21|0
1721999100000|2024-07-26 13:05:00|10739.6|10739.6|10746.99|10746.99|10746.99|10746.99|10739.16|10739.16|0
1721999400000|2024-07-26 13:10:00|10746.89|10746.89|10740.32|10740.32|10747.01|10747.01|10740.32|10740.32|0
1721999700000|2024-07-26 13:15:00|10741.33|10741.33|10727.79|10727.79|10743.77|10743.77|10727.79|10727.79|0
1722000000000|2024-07-26 13:20:00|10728.8|10728.8|10738.65|10738.65|10739.26|10739.26|10728.8|10728.8|0
1722000300000|2024-07-26 13:25:00|10740.67|10740.67|10727.9|10727.9|10741.3|10741.3|10725.76|10725.76|0
1722000600000|2024-07-26 13:30:00|10729.72|10729.72|10709.22|10709.22|10729.72|10729.72|10707.4|10707.4|0
1722000900000|2024-07-26 13:35:00|10709.54|10709.54|10717.53|10717.53|10725.75|10725.75|10709.54|10709.54|0
1722001200000|2024-07-26 13:40:00|10719.35|10719.35|10716.38|10716.38|10719.55|10719.55|10707.14|10707.14|0
1722001500000|2024-07-26 13:45:00|10716.68|10716.68|10721.67|10721.67|10721.67|10721.67|10708.97|10708.97|0
1722001800000|2024-07-26 13:50:00|10722.99|10722.99|10723.3|10723.3|10729.82|10729.82|10714.51|10714.51|0
1722002100000|2024-07-26 13:55:00|10725.24|10725.24|10738|10738|10739.82|10739.82|10725.24|10725.24|0
1722002400000|2024-07-26 14:00:00|10738.31|10738.31|10749.08|10749.08|10752.92|10752.92|10738.31|10738.31|0
1722002700000|2024-07-26 14:05:00|10748.07|10748.07|10738.49|10738.49|10748.07|10748.07|10733.48|10733.48|0
1722003000000|2024-07-26 14:10:00|10740.31|10740.31|10746.72|10746.72|10755.74|10755.74|10740.15|10740.15|0
1722003300000|2024-07-26 14:15:00|10745.71|10745.71|10757.18|10757.18|10767.74|10767.74|10745.71|10745.71|0
1722003600000|2024-07-26 14:20:00|10758.19|10758.19|10763.77|10763.77|10769.62|10769.62|10757.69|10757.69|0
1722003900000|2024-07-26 14:25:00|10765.78|10765.78|10756.95|10756.95|10769.74|10769.74|10756.95|10756.95|0
1722004200000|2024-07-26 14:30:00|10758.77|10758.77|10742.06|10742.06|10762.22|10762.22|10742.06|10742.06|0
1722004500000|2024-07-26 14:35:00|10740.24|10740.24|10755|10755|10755.32|10755.32|10740.24|10740.24|0
1722004800000|2024-07-26 14:40:00|10756.01|10756.01|10773.66|10773.66|10776.17|10776.17|10754.7|10754.7|0
1722005100000|2024-07-26 14:45:00|10773.78|10773.78|10778.66|10778.66|10784.94|10784.94|10765.52|10765.52|0
1722005400000|2024-07-26 14:50:00|10778.54|10778.54|10774.29|10774.29|10778.54|10778.54|10770.93|10770.93|0
1722005700000|2024-07-26 14:55:00|10776.11|10776.11|10772.25|10772.25|10779.55|10779.55|10771.67|10771.67|0
1722006000000|2024-07-26 15:00:00|10772.55|10772.55|10767.52|10767.52|10776.7|10776.7|10767.52|10767.52|0
1722006300000|2024-07-26 15:05:00|10767.84|10767.84|10775.18|10775.18|10775.18|10775.18|10765.82|10765.82|0
1722006600000|2024-07-26 15:10:00|10776.19|10776.19|10775.61|10775.61|10776.68|10776.68|10765.25|10765.25|0
1722006900000|2024-07-26 15:15:00|10775.3|10775.3|10778.11|10778.11|10780.93|10780.93|10772.99|10772.99|0
1722007200000|2024-07-26 15:20:00|10777.1|10777.1|10785.32|10785.32|10790.34|10790.34|10777.1|10777.1|0
1722007500000|2024-07-26 15:25:00|10783.3|10783.3|10800.57|10800.57|10800.57|10800.57|10783.3|10783.3|0
1722237300000|2024-07-29 07:15:00|10891.41|10891.41|10848.85|10848.85|10892.01|10892.01|10848.85|10848.85|0
1722237600000|2024-07-29 07:20:00|10848.69|10848.69|10848.34|10848.34|10862.63|10862.63|10844.67|10844.67|0
1722237900000|2024-07-29 07:25:00|10848.58|10848.58|10838.4|10838.4|10854.24|10854.24|10833.56|10833.56|0
1722238200000|2024-07-29 07:30:00|10840.22|10840.22|10847.41|10847.41|10857.16|10857.16|10840.22|10840.22|0
1722238500000|2024-07-29 07:35:00|10854.4|10854.4|10878.1|10878.1|10878.1|10878.1|10848.89|10848.89|0
1722238800000|2024-07-29 07:40:00|10879.11|10879.11|10862.13|10862.13|10881.43|10881.43|10855.27|10855.27|0
1722239100000|2024-07-29 07:45:00|10862.45|10862.45|10861.96|10861.96|10869.31|10869.31|10854.46|10854.46|0
1722239400000|2024-07-29 07:50:00|10860.14|10860.14|10855.22|10855.22|10862.8|10862.8|10852.39|10852.39|0
1722239700000|2024-07-29 07:55:00|10857.04|10857.04|10849.57|10849.57|10857.04|10857.04|10834.62|10834.62|0
1722240000000|2024-07-29 08:00:00|10851.39|10851.39|10865.18|10865.18|10872.05|10872.05|10851.39|10851.39|0
1722240300000|2024-07-29 08:05:00|10861.03|10861.03|10874.1|10874.1|10878.14|10878.14|10857.39|10857.39|0
1722240600000|2024-07-29 08:10:00|10873.62|10873.62|10872.19|10872.19|10878.27|10878.27|10861.84|10861.84|0
1722240900000|2024-07-29 08:15:00|10874.01|10874.01|10899.2|10899.2|10900.72|10900.72|10874.01|10874.01|0
1722241200000|2024-07-29 08:20:00|10901.02|10901.02|10892.36|10892.36|10901.26|10901.26|10884.68|10884.68|0
1722241500000|2024-07-29 08:25:00|10890.54|10890.54|10911.98|10911.98|10911.98|10911.98|10888.52|10888.52|0
1722241800000|2024-07-29 08:30:00|10912.29|10912.29|10895.02|10895.02|10912.29|10912.29|10893.31|10893.31|0
1722242100000|2024-07-29 08:35:00|10895.33|10895.33|10893.37|10893.37|10904.99|10904.99|10893.37|10893.37|0
1722242400000|2024-07-29 08:40:00|10893.01|10893.01|10885.81|10885.81|10893.01|10893.01|10883.49|10883.49|0
1722242700000|2024-07-29 08:45:00|10882.17|10882.17|10883.98|10883.98|10885.8|10885.8|10879.7|10879.7|0
1722243000000|2024-07-29 08:50:00|10882.16|10882.16|10867.3|10867.3|10882.16|10882.16|10867.3|10867.3|0
1722243300000|2024-07-29 08:55:00|10866.99|10866.99|10889.73|10889.73|10891.51|10891.51|10866.99|10866.99|0
1722243600000|2024-07-29 09:00:00|10889.85|10889.85|10888.01|10888.01|10889.85|10889.85|10880.72|10880.72|0
1722243900000|2024-07-29 09:05:00|10891.97|10891.97|10888.49|10888.49|10901.34|10901.34|10888.49|10888.49|0
1722244200000|2024-07-29 09:10:00|10888.8|10888.8|10880.55|10880.55|10889.16|10889.16|10878.73|10878.73|0
1722244500000|2024-07-29 09:15:00|10882.37|10882.37|10871.92|10871.92|10887.4|10887.4|10870.92|10870.92|0
1722244800000|2024-07-29 09:20:00|10871.61|10871.61|10885.61|10885.61|10885.61|10885.61|10868.98|10868.98|0
1722245100000|2024-07-29 09:25:00|10885.01|10885.01|10896.97|10896.97|10896.97|10896.97|10883.47|10883.47|0
1722245400000|2024-07-29 09:30:00|10897.27|10897.27|10900.43|10900.43|10900.43|10900.43|10897.27|10897.27|0
1722245700000|2024-07-29 09:35:00|10901.06|10901.06|10917.78|10917.78|10917.78|10917.78|10898.63|10898.63|0
1722246000000|2024-07-29 09:40:00|10919.6|10919.6|10913.37|10913.37|10927.43|10927.43|10909.3|10909.3|0
1722246300000|2024-07-29 09:45:00|10914|10914|10909.53|10909.53|10918.03|10918.03|10909.53|10909.53|0
1722246600000|2024-07-29 09:50:00|10910.14|10910.14|10917.59|10917.59|10926.28|10926.28|10910.14|10910.14|0
1722246900000|2024-07-29 09:55:00|10921.62|10921.62|10917.31|10917.31|10935.33|10935.33|10917.07|10917.07|0
1722247200000|2024-07-29 10:00:00|10920.95|10920.95|10924.3|10924.3|10926.44|10926.44|10917.96|10917.96|0
1722247500000|2024-07-29 10:05:00|10923.29|10923.29|10927.04|10927.04|10930.56|10930.56|10921.28|10921.28|0
1722247800000|2024-07-29 10:10:00|10925.23|10925.23|10919.58|10919.58|10926.5|10926.5|10917.56|10917.56|0
1722248100000|2024-07-29 10:15:00|10919.68|10919.68|10917.06|10917.06|10919.68|10919.68|10911.78|10911.78|0
1722248400000|2024-07-29 10:20:00|10916.94|10916.94|10921.91|10921.91|10923.93|10923.93|10915.12|10915.12|0
1722248700000|2024-07-29 10:25:00|10927.27|10927.27|10924.62|10924.62|10932.21|10932.21|10924.62|10924.62|0
1722249000000|2024-07-29 10:30:00|10923.61|10923.61|10921.73|10921.73|10923.61|10923.61|10917.15|10917.15|0
1722249300000|2024-07-29 10:35:00|10924.76|10924.76|10922.83|10922.83|10924.76|10924.76|10921.73|10921.73|0
1722249600000|2024-07-29 10:40:00|10920.82|10920.82|10920|10920|10923.64|10923.64|10913.72|10913.72|0
1722249900000|2024-07-29 10:45:00|10921.82|10921.82|10921.13|10921.13|10925.98|10925.98|10921.13|10921.13|0
1722250200000|2024-07-29 10:50:00|10920.82|10920.82|10907.02|10907.02|10920.82|10920.82|10904.06|10904.06|0
1722250500000|2024-07-29 10:55:00|10907.18|10907.18|10918.62|10918.62|10918.62|10918.62|10907.18|10907.18|0
1722250800000|2024-07-29 11:00:00|10916.8|10916.8|10902.02|10902.02|10918.62|10918.62|10901.72|10901.72|0
1722251100000|2024-07-29 11:05:00|10900.2|10900.2|10909.32|10909.32|10909.32|10909.32|10895.42|10895.42|0
1722251400000|2024-07-29 11:10:00|10909.02|10909.02|10891.05|10891.05|10909.02|10909.02|10891.05|10891.05|0
1722251700000|2024-07-29 11:15:00|10891.17|10891.17|10906.79|10906.79|10906.79|10906.79|10889.96|10889.96|0
1722252000000|2024-07-29 11:20:00|10908.8|10908.8|10911.21|10911.21|10915.16|10915.16|10906.67|10906.67|0
1722252300000|2024-07-29 11:25:00|10910.89|10910.89|10916.97|10916.97|10916.97|10916.97|10903.59|10903.59|0
1722252600000|2024-07-29 11:30:00|10915.96|10915.96|10918.01|10918.01|10925.46|10925.46|10915.96|10915.96|0
1722252900000|2024-07-29 11:35:00|10922.05|10922.05|10919.84|10919.84|10926.08|10926.08|10916.38|10916.38|0
1722253200000|2024-07-29 11:40:00|10920.46|10920.46|10920.58|10920.58|10922.6|10922.6|10918.76|10918.76|0
1722253500000|2024-07-29 11:45:00|10920.7|10920.7|10914.22|10914.22|10920.7|10920.7|10910.58|10910.58|0
1722253800000|2024-07-29 11:50:00|10913.98|10913.98|10909.6|10909.6|10914.71|10914.71|10908.62|10908.62|0
1722254100000|2024-07-29 11:55:00|10906.58|10906.58|10911.76|10911.76|10911.76|10911.76|10905.96|10905.96|0
1722254400000|2024-07-29 12:00:00|10912.77|10912.77|10907.02|10907.02|10915.01|10915.01|10907.02|10907.02|0
1722254700000|2024-07-29 12:05:00|10906.9|10906.9|10909.17|10909.17|10909.17|10909.17|10900.94|10900.94|0
1722255000000|2024-07-29 12:10:00|10907.35|10907.35|10902.59|10902.59|10911.08|10911.08|10899.44|10899.44|0
1722255300000|2024-07-29 12:15:00|10906.23|10906.23|10894.9|10894.9|10906.23|10906.23|10894.59|10894.59|0
1722255600000|2024-07-29 12:20:00|10898.54|10898.54|10900.89|10900.89|10902.71|10902.71|10895.23|10895.23|0
1722255900000|2024-07-29 12:25:00|10901.19|10901.19|10913.57|10913.57|10913.57|10913.57|10901.07|10901.07|0
1722256200000|2024-07-29 12:30:00|10915.39|10915.39|10940.77|10940.77|10940.77|10940.77|10915.39|10915.39|0
1722256500000|2024-07-29 12:35:00|10940.14|10940.14|10943.11|10943.11|10944.71|10944.71|10935.95|10935.95|0
1722256800000|2024-07-29 12:40:00|10942.8|10942.8|10941.91|10941.91|10942.8|10942.8|10934.93|10934.93|0
1722257100000|2024-07-29 12:45:00|10944.04|10944.04|10937.89|10937.89|10949.02|10949.02|10937.26|10937.26|0
1722257400000|2024-07-29 12:50:00|10937.26|10937.26|10926.85|10926.85|10937.26|10937.26|10926.85|10926.85|0
1722257700000|2024-07-29 12:55:00|10925.72|10925.72|10916.38|10916.38|10925.86|10925.86|10916.38|10916.38|0
1722258000000|2024-07-29 13:00:00|10916.07|10916.07|10916.6|10916.6|10925.61|10925.61|10914.82|10914.82|0
1722258300000|2024-07-29 13:05:00|10916.28|10916.28|10913.16|10913.16|10919.03|10919.03|10913.16|10913.16|0
1722258600000|2024-07-29 13:10:00|10912.85|10912.85|10906.42|10906.42|10912.85|10912.85|10903.76|10903.76|0
1722258900000|2024-07-29 13:15:00|10907.43|10907.43|10893.98|10893.98|10907.43|10907.43|10893.46|10893.46|0
1722259200000|2024-07-29 13:20:00|10893.82|10893.82|10890.71|10890.71|10897.86|10897.86|10890.4|10890.4|0
1722259500000|2024-07-29 13:25:00|10890.11|10890.11|10903.9|10903.9|10903.9|10903.9|10885.96|10885.96|0
1722259800000|2024-07-29 13:30:00|10905.72|10905.72|10893.44|10893.44|10910.76|10910.76|10887.64|10887.64|0
1722260100000|2024-07-29 13:35:00|10891.62|10891.62|10908.14|10908.14|10908.14|10908.14|10891.62|10891.62|0
1722260400000|2024-07-29 13:40:00|10907.13|10907.13|10913.55|10913.55|10914.62|10914.62|10898.63|10898.63|0
1722260700000|2024-07-29 13:45:00|10915.57|10915.57|10897.91|10897.91|10920.41|10920.41|10897.91|10897.91|0
1722261000000|2024-07-29 13:50:00|10898.22|10898.22|10886.74|10886.74|10898.22|10898.22|10883.8|10883.8|0
1722261300000|2024-07-29 13:55:00|10887.75|10887.75|10906.51|10906.51|10906.51|10906.51|10887.45|10887.45|0
1722261600000|2024-07-29 14:00:00|10908.33|10908.33|10889.27|10889.27|10908.33|10908.33|10889.27|10889.27|0
1722261900000|2024-07-29 14:05:00|10893.62|10893.62|10892.42|10892.42|10899.47|10899.47|10877.67|10877.67|0
1722262200000|2024-07-29 14:10:00|10891.41|10891.41|10888.89|10888.89|10897.94|10897.94|10885.43|10885.43|0
1722262500000|2024-07-29 14:15:00|10889.89|10889.89|10885.27|10885.27|10892.92|10892.92|10883.11|10883.11|0
1722262800000|2024-07-29 14:20:00|10884.95|10884.95|10885.25|10885.25|10891.23|10891.23|10883.24|10883.24|0
1722263100000|2024-07-29 14:25:00|10884.94|10884.94|10861.53|10861.53|10885.25|10885.25|10861.53|10861.53|0
1722263400000|2024-07-29 14:30:00|10859.71|10859.71|10838.01|10838.01|10861.53|10861.53|10837.33|10837.33|0
1722263700000|2024-07-29 14:35:00|10837|10837|10839.46|10839.46|10846.52|10846.52|10835.23|10835.23|0
1722264000000|2024-07-29 14:40:00|10841.28|10841.28|10829.75|10829.75|10846.33|10846.33|10829.75|10829.75|0
1722264300000|2024-07-29 14:45:00|10831.77|10831.77|10818.65|10818.65|10831.77|10831.77|10818.65|10818.65|0
1722264600000|2024-07-29 14:50:00|10818.97|10818.97|10815.58|10815.58|10820.92|10820.92|10812.31|10812.31|0
1722264900000|2024-07-29 14:55:00|10815.89|10815.89|10810|10810|10816.39|10816.39|10808.99|10808.99|0
1722265200000|2024-07-29 15:00:00|10811.01|10811.01|10818.24|10818.24|10818.24|10818.24|10801.38|10801.38|0
1722265500000|2024-07-29 15:05:00|10816.43|10816.43|10817.08|10817.08|10817.08|10817.08|10807.57|10807.57|0
1722265800000|2024-07-29 15:10:00|10817.39|10817.39|10815.26|10815.26|10823.37|10823.37|10803.93|10803.93|0
1722266100000|2024-07-29 15:15:00|10813.24|10813.24|10809.4|10809.4|10816.64|10816.64|10807.21|10807.21|0
1722266400000|2024-07-29 15:20:00|10810.41|10810.41|10805.33|10805.33|10811.42|10811.42|10803.02|10803.02|0
1722266700000|2024-07-29 15:25:00|10806.33|10806.33|10799.77|10799.77|10809.05|10809.05|10799.44|10799.44|0
1722323700000|2024-07-30 07:15:00|10777.12|10777.12|10769.54|10769.54|10777.12|10777.12|10765.61|10765.61|0
1722324000000|2024-07-30 07:20:00|10770.54|10770.54|10793.75|10793.75|10793.75|10793.75|10770.54|10770.54|0
1722324300000|2024-07-30 07:25:00|10794.76|10794.76|10773.01|10773.01|10794.76|10794.76|10756.11|10756.11|0
1722324600000|2024-07-30 07:30:00|10772.07|10772.07|10776.9|10776.9|10786.41|10786.41|10772.07|10772.07|0
1722324900000|2024-07-30 07:35:00|10777.53|10777.53|10791.98|10791.98|10791.98|10791.98|10767.99|10767.99|0
1722325200000|2024-07-30 07:40:00|10795.62|10795.62|10797.37|10797.37|10799.7|10799.7|10793.54|10793.54|0
1722325500000|2024-07-30 07:45:00|10797.49|10797.49|10799.87|10799.87|10808.07|10808.07|10789.38|10789.38|0
1722325800000|2024-07-30 07:50:00|10799.57|10799.57|10780.12|10780.12|10799.57|10799.57|10780.12|10780.12|0
1722326100000|2024-07-30 07:55:00|10778.3|10778.3|10794.17|10794.17|10794.47|10794.47|10773.96|10773.96|0
1722326400000|2024-07-30 08:00:00|10794.47|10794.47|10804.46|10804.46|10804.46|10804.46|10790.94|10790.94|0
1722326700000|2024-07-30 08:05:00|10804.62|10804.62|10795.41|10795.41|10804.72|10804.72|10795.41|10795.41|0
1722327000000|2024-07-30 08:10:00|10795.1|10795.1|10778.05|10778.05|10795.1|10795.1|10778.05|10778.05|0
1722327300000|2024-07-30 08:15:00|10778.36|10778.36|10774.92|10774.92|10780.81|10780.81|10769.71|10769.71|0
1722327600000|2024-07-30 08:20:00|10772.9|10772.9|10766.34|10766.34|10772.9|10772.9|10764.33|10764.33|0
1722327900000|2024-07-30 08:25:00|10765.62|10765.62|10778.86|10778.86|10778.86|10778.86|10762.79|10762.79|0
1722328200000|2024-07-30 08:30:00|10779.17|10779.17|10791.36|10791.36|10794.61|10794.61|10779.17|10779.17|0
1722328500000|2024-07-30 08:35:00|10791.66|10791.66|10792.87|10792.87|10802.29|10802.29|10791.66|10791.66|0
1722328800000|2024-07-30 08:40:00|10792.56|10792.56|10807.68|10807.68|10808.99|10808.99|10792.44|10792.44|0
1722329100000|2024-07-30 08:45:00|10807.37|10807.37|10810.75|10810.75|10810.75|10810.75|10803.61|10803.61|0
1722329400000|2024-07-30 08:50:00|10810.65|10810.65|10808.15|10808.15|10810.77|10810.77|10806.21|10806.21|0
1722329700000|2024-07-30 08:55:00|10809.97|10809.97|10817.8|10817.8|10817.8|10817.8|10809.97|10809.97|0
1722330000000|2024-07-30 09:00:00|10816.89|10816.89|10815.79|10815.79|10818.37|10818.37|10814.54|10814.54|0
1722330300000|2024-07-30 09:05:00|10816.8|10816.8|10851.68|10851.68|10851.68|10851.68|10816.8|10816.8|0
1722330600000|2024-07-30 09:10:00|10851.52|10851.52|10830.59|10830.59|10853.13|10853.13|10830.47|10830.47|0
1722330900000|2024-07-30 09:15:00|10830.91|10830.91|10833.01|10833.01|10835.44|10835.44|10830.59|10830.59|0
1722331200000|2024-07-30 09:20:00|10835.03|10835.03|10823.87|10823.87|10835.03|10835.03|10823.87|10823.87|0
1722331500000|2024-07-30 09:25:00|10827.71|10827.71|10825.02|10825.02|10830.53|10830.53|10825.02|10825.02|0
1722331800000|2024-07-30 09:30:00|10824.86|10824.86|10832.17|10832.17|10832.17|10832.17|10821.76|10821.76|0
1722332100000|2024-07-30 09:35:00|10834.19|10834.19|10821.12|10821.12|10834.19|10834.19|10821.12|10821.12|0
1722332400000|2024-07-30 09:40:00|10821.36|10821.36|10831.2|10831.2|10831.2|10831.2|10821.36|10821.36|0
1722332700000|2024-07-30 09:45:00|10829.38|10829.38|10835.55|10835.55|10836.56|10836.56|10829.38|10829.38|0
1722333000000|2024-07-30 09:50:00|10835.35|10835.35|10843.39|10843.39|10843.55|10843.55|10835.24|10835.24|0
1722333300000|2024-07-30 09:55:00|10843.71|10843.71|10836.34|10836.34|10844.22|10844.22|10836.34|10836.34|0
1722333600000|2024-07-30 10:00:00|10836.64|10836.64|10835.31|10835.31|10836.64|10836.64|10830.59|10830.59|0
1722333900000|2024-07-30 10:05:00|10835.11|10835.11|10849.2|10849.2|10850.21|10850.21|10835.11|10835.11|0
1722334200000|2024-07-30 10:10:00|10849.36|10849.36|10849.15|10849.15|10850.87|10850.87|10848.66|10848.66|0
1722334500000|2024-07-30 10:15:00|10849.25|10849.25|10864.42|10864.42|10864.42|10864.42|10849.25|10849.25|0
1722334800000|2024-07-30 10:20:00|10864.59|10864.59|10868.24|10868.24|10875.9|10875.9|10864.59|10864.59|0
1722335100000|2024-07-30 10:25:00|10867.23|10867.23|10869.63|10869.63|10870.26|10870.26|10867.23|10867.23|0
1722335400000|2024-07-30 10:30:00|10870.64|10870.64|10877.74|10877.74|10878.75|10878.75|10870.64|10870.64|0
1722335700000|2024-07-30 10:35:00|10876.73|10876.73|10883.86|10883.86|10890.74|10890.74|10876.73|10876.73|0
1722336000000|2024-07-30 10:40:00|10884.87|10884.87|10876.96|10876.96|10884.87|10884.87|10874.94|10874.94|0
1722336300000|2024-07-30 10:45:00|10882.42|10882.42|10880.17|10880.17|10882.42|10882.42|10878.34|10878.34|0
1722336600000|2024-07-30 10:50:00|10878.35|10878.35|10875.62|10875.62|10878.35|10878.35|10875.62|10875.62|0
1722336900000|2024-07-30 10:55:00|10877.64|10877.64|10885.23|10885.23|10885.23|10885.23|10877.64|10877.64|0
1722337200000|2024-07-30 11:00:00|10887.05|10887.05|10889.38|10889.38|10890|10890|10886.04|10886.04|0
1722337500000|2024-07-30 11:05:00|10885.34|10885.34|10889.37|10889.37|10890.12|10890.12|10883.32|10883.32|0
1722337800000|2024-07-30 11:10:00|10887.35|10887.35|10886.55|10886.55|10887.88|10887.88|10885.54|10885.54|0
1722338100000|2024-07-30 11:15:00|10886.72|10886.72|10881.02|10881.02|10886.72|10886.72|10881.02|10881.02|0
1722338400000|2024-07-30 11:20:00|10881.14|10881.14|10885.52|10885.52|10885.52|10885.52|10881.14|10881.14|0
1722338700000|2024-07-30 11:25:00|10882.18|10882.18|10870.55|10870.55|10882.18|10882.18|10870.55|10870.55|0
1722339000000|2024-07-30 11:30:00|10868.53|10868.53|10871.8|10871.8|10871.8|10871.8|10864.95|10864.95|0
1722339300000|2024-07-30 11:35:00|10872.81|10872.81|10880.11|10880.11|10880.11|10880.11|10872.81|10872.81|0
1722339600000|2024-07-30 11:40:00|10881.11|10881.11|10877.9|10877.9|10881.6|10881.6|10875.57|10875.57|0
1722339900000|2024-07-30 11:45:00|10878.52|10878.52|10880.9|10880.9|10883.73|10883.73|10878.52|10878.52|0
1722340200000|2024-07-30 11:50:00|10881.21|10881.21|10881.76|10881.76|10883.54|10883.54|10879.79|10879.79|0
1722340500000|2024-07-30 11:55:00|10881.88|10881.88|10887.57|10887.57|10891.1|10891.1|10881.88|10881.88|0
1722340800000|2024-07-30 12:00:00|10887.26|10887.26|10888.18|10888.18|10892.46|10892.46|10884.23|10884.23|0
1722341100000|2024-07-30 12:05:00|10886.17|10886.17|10885.64|10885.64|10886.17|10886.17|10879.47|10879.47|0
1722341400000|2024-07-30 12:10:00|10885.34|10885.34|10886.92|10886.92|10893.18|10893.18|10885.34|10885.34|0
1722341700000|2024-07-30 12:15:00|10885.1|10885.1|10878.6|10878.6|10885.1|10885.1|10877.91|10877.91|0
1722342000000|2024-07-30 12:20:00|10878.29|10878.29|10871.67|10871.67|10878.6|10878.6|10871.67|10871.67|0
1722342300000|2024-07-30 12:25:00|10873.68|10873.68|10877.14|10877.14|10879.16|10879.16|10873.68|10873.68|0
1722342600000|2024-07-30 12:30:00|10878.15|10878.15|10882.24|10882.24|10884.26|10884.26|10877.55|10877.55|0
1722342900000|2024-07-30 12:35:00|10880.42|10880.42|10878.76|10878.76|10880.42|10880.42|10877.78|10877.78|0
1722343200000|2024-07-30 12:40:00|10879.07|10879.07|10893.22|10893.22|10893.22|10893.22|10879.07|10879.07|0
1722343500000|2024-07-30 12:45:00|10892.21|10892.21|10895.59|10895.59|10897.41|10897.41|10890.55|10890.55|0
1722343800000|2024-07-30 12:50:00|10893.77|10893.77|10908.39|10908.39|10914.04|10914.04|10889.22|10889.22|0
1722344100000|2024-07-30 12:55:00|10906.37|10906.37|10899.91|10899.91|10906.37|10906.37|10898.09|10898.09|0
1722344400000|2024-07-30 13:00:00|10902.87|10902.87|10904.99|10904.99|10906.28|10906.28|10900.22|10900.22|0
1722344700000|2024-07-30 13:05:00|10905.6|10905.6|10912.52|10912.52|10914.39|10914.39|10905.6|10905.6|0
1722345000000|2024-07-30 13:10:00|10910.51|10910.51|10927.78|10927.78|10927.78|10927.78|10910.51|10910.51|0
1722345300000|2024-07-30 13:15:00|10929.6|10929.6|10922.11|10922.11|10939.4|10939.4|10920.09|10920.09|0
1722345600000|2024-07-30 13:20:00|10926.96|10926.96|10916.44|10916.44|10926.96|10926.96|10916.44|10916.44|0
1722345900000|2024-07-30 13:25:00|10917.45|10917.45|10915.87|10915.87|10917.69|10917.69|10913.15|10913.15|0
1722346200000|2024-07-30 13:30:00|10914.05|10914.05|10927.34|10927.34|10927.34|10927.34|10912.35|10912.35|0
1722346500000|2024-07-30 13:35:00|10928.35|10928.35|10926.92|10926.92|10943.1|10943.1|10926.34|10926.34|0
1722346800000|2024-07-30 13:40:00|10928.94|10928.94|10933.87|10933.87|10940.9|10940.9|10927.62|10927.62|0
1722347100000|2024-07-30 13:45:00|10930.53|10930.53|10915.46|10915.46|10931.54|10931.54|10915.46|10915.46|0
1722347400000|2024-07-30 13:50:00|10916.47|10916.47|10911.62|10911.62|10919.61|10919.61|10911.62|10911.62|0
1722347700000|2024-07-30 13:55:00|10912.63|10912.63|10915.76|10915.76|10916.66|10916.66|10903.98|10903.98|0
1722348000000|2024-07-30 14:00:00|10919.91|10919.91|10929.14|10929.14|10934.19|10934.19|10919.72|10919.72|0
1722348300000|2024-07-30 14:05:00|10929.75|10929.75|10944.24|10944.24|10949.2|10949.2|10924.09|10924.09|0
1722348600000|2024-07-30 14:10:00|10943.93|10943.93|10948.75|10948.75|10948.75|10948.75|10935.42|10935.42|0
1722348900000|2024-07-30 14:15:00|10950.07|10950.07|10952.84|10952.84|10955.52|10955.52|10949.06|10949.06|0
1722349200000|2024-07-30 14:20:00|10955.87|10955.87|10960.35|10960.35|10963.18|10963.18|10953.25|10953.25|0
1722349500000|2024-07-30 14:25:00|10961.36|10961.36|10959.78|10959.78|10964.7|10964.7|10956.95|10956.95|0
1722349800000|2024-07-30 14:30:00|10959.54|10959.54|10957.05|10957.05|10966.64|10966.64|10956.04|10956.04|0
1722350100000|2024-07-30 14:35:00|10957.41|10957.41|10956.34|10956.34|10957.73|10957.73|10948.73|10948.73|0
1722350400000|2024-07-30 14:40:00|10956.64|10956.64|10953.8|10953.8|10961.17|10961.17|10948.84|10948.84|0
1722350700000|2024-07-30 14:45:00|10952.79|10952.79|10956.71|10956.71|10956.71|10956.71|10947.83|10947.83|0
1722351000000|2024-07-30 14:50:00|10956.41|10956.41|10940.93|10940.93|10957.72|10957.72|10939.92|10939.92|0
1722351300000|2024-07-30 14:55:00|10941.25|10941.25|10933.32|10933.32|10943.39|10943.39|10932.31|10932.31|0
1722351600000|2024-07-30 15:00:00|10931.31|10931.31|10904.59|10904.59|10931.31|10931.31|10903.58|10903.58|0
1722351900000|2024-07-30 15:05:00|10902.77|10902.77|10884.67|10884.67|10902.77|10902.77|10875.12|10875.12|0
1722352200000|2024-07-30 15:10:00|10883.66|10883.66|10892.32|10892.32|10892.32|10892.32|10883.35|10883.35|0
1722352500000|2024-07-30 15:15:00|10892.56|10892.56|10909.07|10909.07|10909.07|10909.07|10889.69|10889.69|0
1722352800000|2024-07-30 15:20:00|10910.08|10910.08|10922.27|10922.27|10923.28|10923.28|10908.77|10908.77|0
1722353100000|2024-07-30 15:25:00|10922.39|10922.39|10919.39|10919.39|10934.41|10934.41|10917.61|10917.61|0
1722410100000|2024-07-31 07:15:00|11000.32|11000.32|10995.04|10995.04|11003.12|11003.12|10987.65|10987.65|0
1722410400000|2024-07-31 07:20:00|10994.04|10994.04|10996.36|10996.36|11021.2|11021.2|10992.84|10992.84|0
1722410700000|2024-07-31 07:25:00|10994.34|10994.34|11005.1|11005.1|11005.72|11005.72|10981.2|10981.2|0
1722411000000|2024-07-31 07:30:00|11003.28|11003.28|10986.72|10986.72|11003.28|11003.28|10966.9|10966.9|0
1722411300000|2024-07-31 07:35:00|10983.08|10983.08|10973.08|10973.08|11003.84|11003.84|10972.68|10972.68|0
1722411600000|2024-07-31 07:40:00|10968.04|10968.04|10980.83|10980.83|10987.89|10987.89|10968.04|10968.04|0
1722411900000|2024-07-31 07:45:00|10981.13|10981.13|10962.26|10962.26|10989.14|10989.14|10962.04|10962.04|0
1722412200000|2024-07-31 07:50:00|10962.57|10962.57|10962.14|10962.14|10968.71|10968.71|10950.09|10950.09|0
1722412500000|2024-07-31 07:55:00|10961.52|10961.52|10970.57|10970.57|10973.68|10973.68|10961.21|10961.21|0
1722412800000|2024-07-31 08:00:00|10972.39|10972.39|10974.26|10974.26|10977.85|10977.85|10965.97|10965.97|0
1722413100000|2024-07-31 08:05:00|10976.28|10976.28|10973.13|10973.13|10988.72|10988.72|10973.13|10973.13|0
1722413400000|2024-07-31 08:10:00|10972.12|10972.12|10960.6|10960.6|10976.69|10976.69|10960.6|10960.6|0
1722413700000|2024-07-31 08:15:00|10959.97|10959.97|10964.53|10964.53|10966.86|10966.86|10957.52|10957.52|0
1722414000000|2024-07-31 08:20:00|10966.35|10966.35|10974.05|10974.05|10974.05|10974.05|10966.35|10966.35|0
1722414300000|2024-07-31 08:25:00|10973.44|10973.44|10970.64|10970.64|10975.68|10975.68|10965.71|10965.71|0
1722414600000|2024-07-31 08:30:00|10972.46|10972.46|10977.18|10977.18|10985.1|10985.1|10972.46|10972.46|0
1722414900000|2024-07-31 08:35:00|10975.36|10975.36|10979.1|10979.1|10979.1|10979.1|10969.69|10969.69|0
1722415200000|2024-07-31 08:40:00|10979.42|10979.42|10974.9|10974.9|10990.76|10990.76|10974.66|10974.66|0
1722415500000|2024-07-31 08:45:00|10974.8|10974.8|10974.5|10974.5|10974.8|10974.8|10970.17|10970.17|0
1722415800000|2024-07-31 08:50:00|10974.82|10974.82|10973.5|10973.5|10977.53|10977.53|10968.65|10968.65|0
1722416100000|2024-07-31 08:55:00|10974.5|10974.5|10963.44|10963.44|10974.5|10974.5|10952.06|10952.06|0
1722416400000|2024-07-31 09:00:00|10960.41|10960.41|10955.06|10955.06|10960.41|10960.41|10952.62|10952.62|0
1722416700000|2024-07-31 09:05:00|10953.04|10953.04|10931.22|10931.22|10953.04|10953.04|10929.09|10929.09|0
1722417000000|2024-07-31 09:10:00|10930.22|10930.22|10947.91|10947.91|10947.91|10947.91|10929.7|10929.7|0
1722417300000|2024-07-31 09:15:00|10948.92|10948.92|10969.74|10969.74|10971.76|10971.76|10944.88|10944.88|0
1722417600000|2024-07-31 09:20:00|10968.74|10968.74|10961.03|10961.03|10968.74|10968.74|10959.42|10959.42|0
1722417900000|2024-07-31 09:25:00|10952.95|10952.95|10949.2|10949.2|10955.23|10955.23|10948.51|10948.51|0
1722418200000|2024-07-31 09:30:00|10951.02|10951.02|10964.95|10964.95|10964.95|10964.95|10948.89|10948.89|0
1722418500000|2024-07-31 09:35:00|10963.13|10963.13|10966.97|10966.97|10966.97|10966.97|10957.28|10957.28|0
1722418800000|2024-07-31 09:40:00|10967.98|10967.98|10957.79|10957.79|10967.98|10967.98|10955.84|10955.84|0
1722419100000|2024-07-31 09:45:00|10955.77|10955.77|10965.35|10965.35|10965.66|10965.66|10955.77|10955.77|0
1722419400000|2024-07-31 09:50:00|10964.34|10964.34|10946.05|10946.05|10969.39|10969.39|10945.04|10945.04|0
1722419700000|2024-07-31 09:55:00|10945.04|10945.04|10936.58|10936.58|10945.35|10945.35|10930.7|10930.7|0
1722420000000|2024-07-31 10:00:00|10937.59|10937.59|10943.88|10943.88|10944.07|10944.07|10937.59|10937.59|0
1722420300000|2024-07-31 10:05:00|10948.73|10948.73|10948.79|10948.79|10953.77|10953.77|10948.73|10948.73|0
1722420600000|2024-07-31 10:10:00|10947.78|10947.78|10938.92|10938.92|10947.78|10947.78|10938.92|10938.92|0
1722420900000|2024-07-31 10:15:00|10937.91|10937.91|10932.55|10932.55|10937.91|10937.91|10931.54|10931.54|0
1722421200000|2024-07-31 10:20:00|10934.37|10934.37|10934.17|10934.17|10940.23|10940.23|10933.36|10933.36|0
1722421500000|2024-07-31 10:25:00|10933.16|10933.16|10934.17|10934.17|10935.18|10935.18|10930.14|10930.14|0
1722421800000|2024-07-31 10:30:00|10932.35|10932.35|10931.23|10931.23|10932.66|10932.66|10929.52|10929.52|0
1722422100000|2024-07-31 10:35:00|10933.25|10933.25|10938.61|10938.61|10941.24|10941.24|10933.25|10933.25|0
1722422400000|2024-07-31 10:40:00|10940.43|10940.43|10942|10942|10943.01|10943.01|10940.43|10940.43|0
1722422700000|2024-07-31 10:45:00|10941.69|10941.69|10939.67|10939.67|10941.69|10941.69|10938.66|10938.66|0
1722423000000|2024-07-31 10:50:00|10939.99|10939.99|10949.09|10949.09|10949.09|10949.09|10939.99|10939.99|0
1722423300000|2024-07-31 10:55:00|10950.1|10950.1|10946.46|10946.46|10951.73|10951.73|10946.46|10946.46|0
1722423600000|2024-07-31 11:00:00|10942.42|10942.42|10941.38|10941.38|10945.25|10945.25|10940.13|10940.13|0
1722423900000|2024-07-31 11:05:00|10942.31|10942.31|10949.11|10949.11|10949.11|10949.11|10938.97|10938.97|0
1722424200000|2024-07-31 11:10:00|10948.48|10948.48|10941.19|10941.19|10948.48|10948.48|10938.97|10938.97|0
1722424500000|2024-07-31 11:15:00|10942.2|10942.2|10952.83|10952.83|10952.83|10952.83|10940.38|10940.38|0
1722424800000|2024-07-31 11:20:00|10954.65|10954.65|10953.96|10953.96|10955.97|10955.97|10953.96|10953.96|0
1722425100000|2024-07-31 11:25:00|10954.58|10954.58|10956.21|10956.21|10956.71|10956.71|10950.86|10950.86|0
1722425400000|2024-07-31 11:30:00|10956.51|10956.51|10958.77|10958.77|10960.78|10960.78|10954.14|10954.14|0
1722425700000|2024-07-31 11:35:00|10957.76|10957.76|10953.83|10953.83|10957.94|10957.94|10953.59|10953.59|0
1722426000000|2024-07-31 11:40:00|10953.52|10953.52|10943.77|10943.77|10953.52|10953.52|10943.77|10943.77|0
1722426300000|2024-07-31 11:45:00|10940.74|10940.74|10947.03|10947.03|10947.03|10947.03|10940.74|10940.74|0
1722426600000|2024-07-31 11:50:00|10948.04|10948.04|10946.52|10946.52|10951.38|10951.38|10943.7|10943.7|0
1722426900000|2024-07-31 11:55:00|10941.48|10941.48|10941.93|10941.93|10942.24|10942.24|10940.88|10940.88|0
1722427200000|2024-07-31 12:00:00|10943.95|10943.95|10930.72|10930.72|10943.95|10943.95|10927.77|10927.77|0
1722427500000|2024-07-31 12:05:00|10928.9|10928.9|10935.1|10935.1|10939.34|10939.34|10928.9|10928.9|0
1722427800000|2024-07-31 12:10:00|10934.09|10934.09|10939.29|10939.29|10940|10940|10933.09|10933.09|0
1722428100000|2024-07-31 12:15:00|10936.27|10936.27|10941.48|10941.48|10944.84|10944.84|10936.27|10936.27|0
1722428400000|2024-07-31 12:20:00|10941.58|10941.58|10941.31|10941.31|10941.63|10941.63|10933.46|10933.46|0
1722428700000|2024-07-31 12:25:00|10940.31|10940.31|10940.55|10940.55|10942.13|10942.13|10937.97|10937.97|0
1722429000000|2024-07-31 12:30:00|10940.67|10940.67|10926.67|10926.67|10941.68|10941.68|10923.85|10923.85|0
1722429300000|2024-07-31 12:35:00|10926.83|10926.83|10936.34|10936.34|10938.36|10938.36|10926.83|10926.83|0
1722429600000|2024-07-31 12:40:00|10936.22|10936.22|10943.48|10943.48|10947.02|10947.02|10936.22|10936.22|0
1722429900000|2024-07-31 12:45:00|10945.5|10945.5|10948.07|10948.07|10948.14|10948.14|10944.42|10944.42|0
1722430200000|2024-07-31 12:50:00|10943.92|10943.92|10941.77|10941.77|10943.92|10943.92|10930.76|10930.76|0
1722430500000|2024-07-31 12:55:00|10939.95|10939.95|10940.35|10940.35|10944.11|10944.11|10937.31|10937.31|0
1722430800000|2024-07-31 13:00:00|10940.66|10940.66|10933.98|10933.98|10940.66|10940.66|10932.97|10932.97|0
1722431100000|2024-07-31 13:05:00|10932.97|10932.97|10941.14|10941.14|10942.15|10942.15|10928.92|10928.92|0
1722431400000|2024-07-31 13:10:00|10941.31|10941.31|10951.43|10951.43|10952.56|10952.56|10941.31|10941.31|0
1722431700000|2024-07-31 13:15:00|10951.67|10951.67|10957|10957|10958.72|10958.72|10947|10947|0
1722432000000|2024-07-31 13:20:00|10956.69|10956.69|10944.87|10944.87|10957.32|10957.32|10944.87|10944.87|0
1722432300000|2024-07-31 13:25:00|10943.87|10943.87|10942.3|10942.3|10946.97|10946.97|10942.06|10942.06|0
1722432600000|2024-07-31 13:30:00|10940.28|10940.28|10932.08|10932.08|10944.12|10944.12|10907.58|10907.58|0
1722432900000|2024-07-31 13:35:00|10933.09|10933.09|10948.03|10948.03|10956.87|10956.87|10933.09|10933.09|0
1722433200000|2024-07-31 13:40:00|10949.04|10949.04|10942.88|10942.88|10960.1|10960.1|10939.86|10939.86|0
1722433500000|2024-07-31 13:45:00|10941.06|10941.06|10936.26|10936.26|10943.24|10943.24|10930.41|10930.41|0
1722433800000|2024-07-31 13:50:00|10934.44|10934.44|10939.57|10939.57|10942.6|10942.6|10927.31|10927.31|0
1722434100000|2024-07-31 13:55:00|10939.74|10939.74|10941.39|10941.39|10944.2|10944.2|10934.57|10934.57|0
1722434400000|2024-07-31 14:00:00|10941.22|10941.22|10957.39|10957.39|10971.96|10971.96|10941.22|10941.22|0
1722434700000|2024-07-31 14:05:00|10959.21|10959.21|10976.09|10976.09|10976.48|10976.48|10959.21|10959.21|0
1722435000000|2024-07-31 14:10:00|10976.25|10976.25|10978.45|10978.45|10979.33|10979.33|10966.79|10966.79|0
1722435300000|2024-07-31 14:15:00|10979.46|10979.46|10981.29|10981.29|10984|10984|10970.76|10970.76|0
1722435600000|2024-07-31 14:20:00|10980.98|10980.98|10962.69|10962.69|10980.98|10980.98|10958.96|10958.96|0
1722435900000|2024-07-31 14:25:00|10963|10963|10949.17|10949.17|10963.38|10963.38|10949.17|10949.17|0
1722436200000|2024-07-31 14:30:00|10947.35|10947.35|10956.05|10956.05|10957.06|10957.06|10946.54|10946.54|0
1722436500000|2024-07-31 14:35:00|10957.87|10957.87|10959.5|10959.5|10961.44|10961.44|10957.56|10957.56|0
1722436800000|2024-07-31 14:40:00|10959.66|10959.66|10962.6|10962.6|10966.76|10966.76|10959.66|10959.66|0
1722437100000|2024-07-31 14:45:00|10964.42|10964.42|10973.75|10973.75|10975.26|10975.26|10964.42|10964.42|0
1722437400000|2024-07-31 14:50:00|10973.55|10973.55|10953.29|10953.29|10975.57|10975.57|10953.29|10953.29|0
1722437700000|2024-07-31 14:55:00|10953.6|10953.6|10954.7|10954.7|10958.85|10958.85|10947.43|10947.43|0
1722438000000|2024-07-31 15:00:00|10954.08|10954.08|10958.31|10958.31|10965.34|10965.34|10952.76|10952.76|0
1722438300000|2024-07-31 15:05:00|10957.99|10957.99|10971.15|10971.15|10971.15|10971.15|10956.99|10956.99|0
1722438600000|2024-07-31 15:10:00|10970.15|10970.15|10978.56|10978.56|10982.47|10982.47|10964.86|10964.86|0
1722438900000|2024-07-31 15:15:00|10977.55|10977.55|10969.67|10969.67|10980.58|10980.58|10969.44|10969.44|0
1722439200000|2024-07-31 15:20:00|10971.49|10971.49|10986.26|10986.26|10988.59|10988.59|10971.49|10971.49|0
1722439500000|2024-07-31 15:25:00|10985.25|10985.25|10980.33|10980.33|10995.81|10995.81|10978.51|10978.51|0
1722496500000|2024-08-01 07:15:00|11406.64|11406.64|11403.8|11403.8|11437.11|11437.11|11395.49|11395.49|0
1722496800000|2024-08-01 07:20:00|11404.11|11404.11|11405.8|11405.8|11415.01|11415.01|11339.89|11339.89|0
1722497100000|2024-08-01 07:25:00|11413.08|11413.08|11373.22|11373.22|11460.81|11460.81|11372.21|11372.21|0
1722497400000|2024-08-01 07:30:00|11372.21|11372.21|11331.15|11331.15|11380.13|11380.13|11325.09|11325.09|0
1722497700000|2024-08-01 07:35:00|11332.16|11332.16|11352.78|11352.78|11352.78|11352.78|11295.42|11295.42|0
1722498000000|2024-08-01 07:40:00|11351.84|11351.84|11368.61|11368.61|11383.58|11383.58|11336.4|11336.4|0
1722498300000|2024-08-01 07:45:00|11370.63|11370.63|11339.58|11339.58|11428.43|11428.43|11324.67|11324.67|0
1722498600000|2024-08-01 07:50:00|11339.48|11339.48|11336.7|11336.7|11374.29|11374.29|11331.43|11331.43|0
1722498900000|2024-08-01 07:55:00|11338.72|11338.72|11344.48|11344.48|11363.47|11363.47|11325.36|11325.36|0
1722499200000|2024-08-01 08:00:00|11343.86|11343.86|11316.79|11316.79|11343.86|11343.86|11298.86|11298.86|0
1722499500000|2024-08-01 08:05:00|11314.77|11314.77|11319.55|11319.55|11340.03|11340.03|11310.44|11310.44|0
1722499800000|2024-08-01 08:10:00|11317.73|11317.73|11305.69|11305.69|11317.73|11317.73|11277.26|11277.26|0
1722500100000|2024-08-01 08:15:00|11303.67|11303.67|11315.91|11315.91|11335.62|11335.62|11302.69|11302.69|0
1722500400000|2024-08-01 08:20:00|11314.9|11314.9|11316.76|11316.76|11320.95|11320.95|11293.64|11293.64|0
1722500700000|2024-08-01 08:25:00|11317.08|11317.08|11338.01|11338.01|11338.7|11338.7|11317.08|11317.08|0
1722501000000|2024-08-01 08:30:00|11339.02|11339.02|11357|11357|11357|11357|11331.53|11331.53|0
1722501300000|2024-08-01 08:35:00|11359.02|11359.02|11346.85|11346.85|11373.8|11373.8|11344.83|11344.83|0
1722501600000|2024-08-01 08:40:00|11348.66|11348.66|11356.33|11356.33|11360.59|11360.59|11347.66|11347.66|0
1722501900000|2024-08-01 08:45:00|11358.35|11358.35|11362.05|11362.05|11374.25|11374.25|11352.79|11352.79|0
1722502200000|2024-08-01 08:50:00|11361.04|11361.04|11340.49|11340.49|11365.45|11365.45|11338.67|11338.67|0
1722502500000|2024-08-01 08:55:00|11337.46|11337.46|11338.51|11338.51|11344.98|11344.98|11312.02|11312.02|0
1722502800000|2024-08-01 09:00:00|11337.89|11337.89|11370.34|11370.34|11371.45|11371.45|11337.57|11337.57|0
1722503100000|2024-08-01 09:05:00|11371.35|11371.35|11400.78|11400.78|11408.14|11408.14|11363.53|11363.53|0
1722503400000|2024-08-01 09:10:00|11400.15|11400.15|11412.56|11412.56|11425.61|11425.61|11388.35|11388.35|0
1722503700000|2024-08-01 09:15:00|11410.54|11410.54|11434.68|11434.68|11439.41|11439.41|11408.84|11408.84|0
1722504000000|2024-08-01 09:20:00|11435.31|11435.31|11444.23|11444.23|11450.61|11450.61|11433.6|11433.6|0
1722504300000|2024-08-01 09:25:00|11447.26|11447.26|11447.86|11447.86|11455.67|11455.67|11440.19|11440.19|0
1722504600000|2024-08-01 09:30:00|11448.18|11448.18|11478.23|11478.23|11478.7|11478.7|11448.18|11448.18|0
1722504900000|2024-08-01 09:35:00|11475.2|11475.2|11472.44|11472.44|11482.86|11482.86|11464.4|11464.4|0
1722505200000|2024-08-01 09:40:00|11474.26|11474.26|11483.59|11483.59|11492.85|11492.85|11468.79|11468.79|0
1722505500000|2024-08-01 09:45:00|11483.89|11483.89|11514.19|11514.19|11516.21|11516.21|11482.88|11482.88|0
1722505800000|2024-08-01 09:50:00|11512.37|11512.37|11526.54|11526.54|11531.27|11531.27|11508.74|11508.74|0
1722506100000|2024-08-01 09:55:00|11529.37|11529.37|11518.89|11518.89|11529.68|11529.68|11516.4|11516.4|0
1722506400000|2024-08-01 10:00:00|11519.9|11519.9|11496.83|11496.83|11519.9|11519.9|11481.45|11481.45|0
1722506700000|2024-08-01 10:05:00|11496.59|11496.59|11503.79|11503.79|11503.79|11503.79|11488.69|11488.69|0
1722507000000|2024-08-01 10:10:00|11503.96|11503.96|11503.6|11503.6|11509.34|11509.34|11484.57|11484.57|0
1722507300000|2024-08-01 10:15:00|11502.59|11502.59|11475.52|11475.52|11505.05|11505.05|11468.31|11468.31|0
1722507600000|2024-08-01 10:20:00|11476.77|11476.77|11479.84|11479.84|11490.43|11490.43|11472.77|11472.77|0
1722507900000|2024-08-01 10:25:00|11481.66|11481.66|11478.06|11478.06|11481.66|11481.66|11471.98|11471.98|0
1722508200000|2024-08-01 10:30:00|11476.04|11476.04|11465.69|11465.69|11476.04|11476.04|11465.07|11465.07|0
1722508500000|2024-08-01 10:35:00|11463.87|11463.87|11466.19|11466.19|11467.83|11467.83|11461.36|11461.36|0
1722508800000|2024-08-01 10:40:00|11464.94|11464.94|11468.26|11468.26|11473.19|11473.19|11462.92|11462.92|0
1722509100000|2024-08-01 10:45:00|11469.27|11469.27|11478.01|11478.01|11479.4|11479.4|11463.91|11463.91|0
1722509400000|2024-08-01 10:50:00|11478.32|11478.32|11481.02|11481.02|11483.22|11483.22|11473.7|11473.7|0
1722509700000|2024-08-01 10:55:00|11480.7|11480.7|11463.55|11463.55|11481.33|11481.33|11462.21|11462.21|0
1722510000000|2024-08-01 11:00:00|11463.86|11463.86|11450.95|11450.95|11471.15|11471.15|11432.33|11432.33|0
1722510300000|2024-08-01 11:05:00|11452.77|11452.77|11476.92|11476.92|11488.22|11488.22|11452.77|11452.77|0
1722510600000|2024-08-01 11:10:00|11477.08|11477.08|11479.25|11479.25|11483.75|11483.75|11471.31|11471.31|0
1722510900000|2024-08-01 11:15:00|11479.09|11479.09|11457.64|11457.64|11479.09|11479.09|11455.24|11455.24|0
1722511200000|2024-08-01 11:20:00|11455.76|11455.76|11452.89|11452.89|11467.8|11467.8|11448.7|11448.7|0
1722511500000|2024-08-01 11:25:00|11453.21|11453.21|11447.16|11447.16|11457.41|11457.41|11445.43|11445.43|0
1722511800000|2024-08-01 11:30:00|11447.04|11447.04|11429.57|11429.57|11451.48|11451.48|11429.57|11429.57|0
1722512100000|2024-08-01 11:35:00|11430.58|11430.58|11422.06|11422.06|11430.58|11430.58|11418.42|11418.42|0
1722512400000|2024-08-01 11:40:00|11424.08|11424.08|11426.34|11426.34|11431.13|11431.13|11420.85|11420.85|0
1722512700000|2024-08-01 11:45:00|11426.65|11426.65|11423.64|11423.64|11431.11|11431.11|11420.41|11420.41|0
1722513000000|2024-08-01 11:50:00|11424.65|11424.65|11411.86|11411.86|11426.66|11426.66|11407.58|11407.58|0
1722513300000|2024-08-01 11:55:00|11412.87|11412.87|11407.15|11407.15|11412.99|11412.99|11404.9|11404.9|0
1722513600000|2024-08-01 12:00:00|11407.76|11407.76|11428.7|11428.7|11428.7|11428.7|11406.77|11406.77|0
1722513900000|2024-08-01 12:05:00|11421.64|11421.64|11430.88|11430.88|11434.72|11434.72|11419.02|11419.02|0
1722514200000|2024-08-01 12:10:00|11433.91|11433.91|11428.18|11428.18|11433.91|11433.91|11420.63|11420.63|0
1722514500000|2024-08-01 12:15:00|11431.82|11431.82|11441.43|11441.43|11442.17|11442.17|11430.74|11430.74|0
1722514800000|2024-08-01 12:20:00|11439.42|11439.42|11440.72|11440.72|11452.85|11452.85|11437.08|11437.08|0
1722515100000|2024-08-01 12:25:00|11441.73|11441.73|11452.69|11452.69|11452.69|11452.69|11436.81|11436.81|0
1722515400000|2024-08-01 12:30:00|11453.7|11453.7|11447.29|11447.29|11458.79|11458.79|11443.21|11443.21|0
1722515700000|2024-08-01 12:35:00|11446.04|11446.04|11462.38|11462.38|11462.38|11462.38|11444.73|11444.73|0
1722516000000|2024-08-01 12:40:00|11464.2|11464.2|11486.12|11486.12|11492.8|11492.8|11464.2|11464.2|0
1722516300000|2024-08-01 12:45:00|11487.13|11487.13|11485.7|11485.7|11487.13|11487.13|11478.75|11478.75|0
1722516600000|2024-08-01 12:50:00|11486.71|11486.71|11504.03|11504.03|11504.03|11504.03|11485.7|11485.7|0
1722516900000|2024-08-01 12:55:00|11503.72|11503.72|11504.58|11504.58|11518.7|11518.7|11499.83|11499.83|0
1722517200000|2024-08-01 13:00:00|11504.27|11504.27|11500.98|11500.98|11517.75|11517.75|11496.2|11496.2|0
1722517500000|2024-08-01 13:05:00|11498.96|11498.96|11498.27|11498.27|11505.61|11505.61|11486.72|11486.72|0
1722517800000|2024-08-01 13:10:00|11498.59|11498.59|11506.83|11506.83|11510.21|11510.21|11496.57|11496.57|0
1722518100000|2024-08-01 13:15:00|11508.85|11508.85|11504.49|11504.49|11510.47|11510.47|11504.49|11504.49|0
1722518400000|2024-08-01 13:20:00|11504.39|11504.39|11475.82|11475.82|11506.41|11506.41|11473.17|11473.17|0
1722518700000|2024-08-01 13:25:00|11476.83|11476.83|11476.28|11476.28|11483.14|11483.14|11470.78|11470.78|0
1722519000000|2024-08-01 13:30:00|11474.46|11474.46|11458.58|11458.58|11476.48|11476.48|11440.81|11440.81|0
1722519300000|2024-08-01 13:35:00|11457.96|11457.96|11496.6|11496.6|11501.76|11501.76|11451.09|11451.09|0
1722519600000|2024-08-01 13:40:00|11495.35|11495.35|11538.95|11538.95|11540.84|11540.84|11495.35|11495.35|0
1722519900000|2024-08-01 13:45:00|11540.76|11540.76|11491.27|11491.27|11542.98|11542.98|11491.27|11491.27|0
1722520200000|2024-08-01 13:50:00|11491.15|11491.15|11454.51|11454.51|11491.15|11491.15|11451.48|11451.48|0
1722520500000|2024-08-01 13:55:00|11455.52|11455.52|11452.46|11452.46|11458.35|11458.35|11435.08|11435.08|0
1722520800000|2024-08-01 14:00:00|11454.48|11454.48|11430.56|11430.56|11455.8|11455.8|11429.05|11429.05|0
1722521100000|2024-08-01 14:05:00|11428.54|11428.54|11369.18|11369.18|11430.87|11430.87|11369.18|11369.18|0
1722521400000|2024-08-01 14:10:00|11367.16|11367.16|11309.62|11309.62|11367.16|11367.16|11309.62|11309.62|0
1722521700000|2024-08-01 14:15:00|11305.58|11305.58|11314.69|11314.69|11322.18|11322.18|11302.75|11302.75|0
1722522000000|2024-08-01 14:20:00|11311.66|11311.66|11300.99|11300.99|11313.77|11313.77|11271.64|11271.64|0
1722522300000|2024-08-01 14:25:00|11302|11302|11281.22|11281.22|11306.85|11306.85|11274.71|11274.71|0
1722522600000|2024-08-01 14:30:00|11280.92|11280.92|11262.87|11262.87|11281.61|11281.61|11249.49|11249.49|0
1722522900000|2024-08-01 14:35:00|11262.55|11262.55|11262.66|11262.66|11273.26|11273.26|11239.07|11239.07|0
1722523200000|2024-08-01 14:40:00|11268.71|11268.71|11227.13|11227.13|11274.17|11274.17|11227.13|11227.13|0
1722523500000|2024-08-01 14:45:00|11226.12|11226.12|11205.51|11205.51|11231.16|11231.16|11186.25|11186.25|0
1722523800000|2024-08-01 14:50:00|11205.83|11205.83|11183.2|11183.2|11214.15|11214.15|11183.2|11183.2|0
1722524100000|2024-08-01 14:55:00|11178.55|11178.55|11215.86|11215.86|11229.43|11229.43|11169.58|11169.58|0
1722524400000|2024-08-01 15:00:00|11214.96|11214.96|11192.19|11192.19|11217.78|11217.78|11191.63|11191.63|0
1722524700000|2024-08-01 15:05:00|11193.75|11193.75|11180.75|11180.75|11203.41|11203.41|11174.02|11174.02|0
1722525000000|2024-08-01 15:10:00|11172.05|11172.05|11165.93|11165.93|11182.55|11182.55|11159.3|11159.3|0
1722525300000|2024-08-01 15:15:00|11167.75|11167.75|11164.52|11164.52|11176.91|11176.91|11163.52|11163.52|0
1722525600000|2024-08-01 15:20:00|11164.21|11164.21|11129.42|11129.42|11167.55|11167.55|11124.25|11124.25|0
1722525900000|2024-08-01 15:25:00|11128.41|11128.41|11123.82|11123.82|11141.29|11141.29|11114.07|11114.07|0
1722582900000|2024-08-02 07:15:00|10978.29|10978.29|10933.29|10933.29|10982.33|10982.33|10925.8|10925.8|0
1722583200000|2024-08-02 07:20:00|10936.93|10936.93|10948.5|10948.5|10950.24|10950.24|10920.96|10920.96|0
1722583500000|2024-08-02 07:25:00|10945.48|10945.48|10987.03|10987.03|10995.43|10995.43|10917.78|10917.78|0
1722583800000|2024-08-02 07:30:00|10995.5|10995.5|10989.2|10989.2|11004.39|11004.39|10976.6|10976.6|0
1722584100000|2024-08-02 07:35:00|10987.38|10987.38|11018.17|11018.17|11018.17|11018.17|10970.11|10970.11|0
1722584400000|2024-08-02 07:40:00|11020.18|11020.18|11038.17|11038.17|11047.73|11047.73|11020.18|11020.18|0
1722584700000|2024-08-02 07:45:00|11039.18|11039.18|11018.44|11018.44|11048.84|11048.84|11018.44|11018.44|0
1722585000000|2024-08-02 07:50:00|11015.41|11015.41|11012.9|11012.9|11033.84|11033.84|11011.08|11011.08|0
1722585300000|2024-08-02 07:55:00|11012.59|11012.59|11044.94|11044.94|11046.96|11046.96|11008.7|11008.7|0
1722585600000|2024-08-02 08:00:00|11045.55|11045.55|11023.5|11023.5|11052.01|11052.01|11020.23|11020.23|0
1722585900000|2024-08-02 08:05:00|11019.66|11019.66|11032.15|11032.15|11038.7|11038.7|11007.23|11007.23|0
1722586200000|2024-08-02 08:10:00|11030.33|11030.33|11037.54|11037.54|11046.24|11046.24|11010.65|11010.65|0
1722586500000|2024-08-02 08:15:00|11035.52|11035.52|11020.23|11020.23|11043.44|11043.44|11020.23|11020.23|0
1722586800000|2024-08-02 08:20:00|11018.22|11018.22|11039.34|11039.34|11044.69|11044.69|11015.12|11015.12|0
1722587100000|2024-08-02 08:25:00|11041.16|11041.16|11033.79|11033.79|11051.44|11051.44|11031.97|11031.97|0
1722587400000|2024-08-02 08:30:00|11031.97|11031.97|11029.37|11029.37|11044.74|11044.74|11026.91|11026.91|0
1722587700000|2024-08-02 08:35:00|11029.47|11029.47|11040.09|11040.09|11040.29|11040.29|11029.47|11029.47|0
1722588000000|2024-08-02 08:40:00|11041.1|11041.1|11037.71|11037.71|11047.1|11047.1|11032.19|11032.19|0
1722588300000|2024-08-02 08:45:00|11036.7|11036.7|10993.39|10993.39|11036.7|11036.7|10988.74|10988.74|0
1722588600000|2024-08-02 08:50:00|10991.37|10991.37|10990.82|10990.82|11000.07|11000.07|10987.53|10987.53|0
1722588900000|2024-08-02 08:55:00|10988.8|10988.8|11004.34|11004.34|11009.38|11009.38|10983.14|10983.14|0
1722589200000|2024-08-02 09:00:00|11003.33|11003.33|10976.47|10976.47|11008.8|11008.8|10976.47|10976.47|0
1722589500000|2024-08-02 09:05:00|10977.48|10977.48|10976.67|10976.67|10981.38|10981.38|10972.13|10972.13|0
1722589800000|2024-08-02 09:10:00|10978.69|10978.69|10961.26|10961.26|10978.69|10978.69|10951.74|10951.74|0
1722590100000|2024-08-02 09:15:00|10960.96|10960.96|10956.46|10956.46|10961.96|10961.96|10948.58|10948.58|0
1722590400000|2024-08-02 09:20:00|10959.29|10959.29|10958.7|10958.7|10972.82|10972.82|10951.38|10951.38|0
1722590700000|2024-08-02 09:25:00|10959.71|10959.71|10931.53|10931.53|10960.72|10960.72|10928.27|10928.27|0
1722591000000|2024-08-02 09:30:00|10933.35|10933.35|10916.01|10916.01|10941.65|10941.65|10910.83|10910.83|0
1722591300000|2024-08-02 09:35:00|10917.02|10917.02|10898.57|10898.57|10923.5|10923.5|10894.38|10894.38|0
1722591600000|2024-08-02 09:40:00|10898.73|10898.73|10896.61|10896.61|10899.74|10899.74|10882.69|10882.69|0
1722591900000|2024-08-02 09:45:00|10896.3|10896.3|10871.76|10871.76|10900.49|10900.49|10871.76|10871.76|0
1722592200000|2024-08-02 09:50:00|10869.94|10869.94|10861.01|10861.01|10870.47|10870.47|10848.45|10848.45|0
1722592500000|2024-08-02 09:55:00|10865.68|10865.68|10853.27|10853.27|10880.46|10880.46|10849.77|10849.77|0
1722592800000|2024-08-02 10:00:00|10855.09|10855.09|10842.04|10842.04|10865.22|10865.22|10832.01|10832.01|0
1722593100000|2024-08-02 10:05:00|10842.67|10842.67|10832.77|10832.77|10848.49|10848.49|10827.73|10827.73|0
1722593400000|2024-08-02 10:10:00|10833.78|10833.78|10867.9|10867.9|10873.18|10873.18|10833|10833|0
1722593700000|2024-08-02 10:15:00|10869.92|10869.92|10877.55|10877.55|10890.07|10890.07|10857.88|10857.88|0
1722594000000|2024-08-02 10:20:00|10880.58|10880.58|10895.93|10895.93|10897.52|10897.52|10865.17|10865.17|0
1722594300000|2024-08-02 10:25:00|10896.08|10896.08|10924.95|10924.95|10935.65|10935.65|10895.07|10895.07|0
1722594600000|2024-08-02 10:30:00|10924.83|10924.83|10920.73|10920.73|10939.41|10939.41|10916.24|10916.24|0
1722594900000|2024-08-02 10:35:00|10920.42|10920.42|10941.4|10941.4|10951.07|10951.07|10919|10919|0
1722595200000|2024-08-02 10:40:00|10940.39|10940.39|10945.14|10945.14|10953.58|10953.58|10934.65|10934.65|0
1722595500000|2024-08-02 10:45:00|10946.15|10946.15|10960.29|10960.29|10963.93|10963.93|10930.77|10930.77|0
1722595800000|2024-08-02 10:50:00|10960.61|10960.61|10974.59|10974.59|10974.59|10974.59|10947.11|10947.11|0
1722596100000|2024-08-02 10:55:00|10973.58|10973.58|10966.03|10966.03|10983.88|10983.88|10966.03|10966.03|0
1722596400000|2024-08-02 11:00:00|10967.04|10967.04|10995.35|10995.35|10997.39|10997.39|10965.22|10965.22|0
1722596700000|2024-08-02 11:05:00|10997.17|10997.17|11001.03|11001.03|11002.56|11002.56|10979.25|10979.25|0
1722597000000|2024-08-02 11:10:00|11000.02|11000.02|11009.36|11009.36|11009.72|11009.72|10994.13|10994.13|0
1722597300000|2024-08-02 11:15:00|11008.35|11008.35|11009.6|11009.6|11009.6|11009.6|10990.04|10990.04|0
1722597600000|2024-08-02 11:20:00|11008.59|11008.59|11002.01|11002.01|11008.59|11008.59|10997.84|10997.84|0
1722597900000|2024-08-02 11:25:00|11004.65|11004.65|11002.77|11002.77|11005.39|11005.39|10992.22|10992.22|0
1722598200000|2024-08-02 11:30:00|11000.75|11000.75|11024.31|11024.31|11024.31|11024.31|10995.28|10995.28|0
1722598500000|2024-08-02 11:35:00|11022.29|11022.29|11036.57|11036.57|11036.57|11036.57|11013.34|11013.34|0
1722598800000|2024-08-02 11:40:00|11035.56|11035.56|11034.05|11034.05|11043.46|11043.46|11030.49|11030.49|0
1722599100000|2024-08-02 11:45:00|11033.04|11033.04|11005.56|11005.56|11035.06|11035.06|10999.85|10999.85|0
1722599400000|2024-08-02 11:50:00|11005.87|11005.87|11014.59|11014.59|11016.92|11016.92|11003.83|11003.83|0
1722599700000|2024-08-02 11:55:00|11014.43|11014.43|11041.71|11041.71|11041.71|11041.71|11012.61|11012.61|0
1722600000000|2024-08-02 12:00:00|11043.53|11043.53|11065.14|11065.14|11065.14|11065.14|11043.53|11043.53|0
1722600300000|2024-08-02 12:05:00|11063.12|11063.12|11061.68|11061.68|11078.31|11078.31|11058.47|11058.47|0
1722600600000|2024-08-02 12:10:00|11061.05|11061.05|11044.46|11044.46|11063.23|11063.23|11044.31|11044.31|0
1722600900000|2024-08-02 12:15:00|11039.62|11039.62|11028.83|11028.83|11039.62|11039.62|11014.68|11014.68|0
1722601200000|2024-08-02 12:20:00|11026.81|11026.81|11003.97|11003.97|11027.23|11027.23|11001.14|11001.14|0
1722601500000|2024-08-02 12:25:00|11004.98|11004.98|11040.36|11040.36|11040.78|11040.78|11004.98|11004.98|0
1722601800000|2024-08-02 12:30:00|11040.2|11040.2|10910.67|10910.67|11045.25|11045.25|10908.16|10908.16|0
1722602100000|2024-08-02 12:35:00|10909.66|10909.66|10886.79|10886.79|10911.78|10911.78|10853.81|10853.81|0
1722602400000|2024-08-02 12:40:00|10886.91|10886.91|10901.98|10901.98|10909.1|10909.1|10852.97|10852.97|0
1722602700000|2024-08-02 12:45:00|10900.97|10900.97|10905.43|10905.43|10908.45|10908.45|10870.72|10870.72|0
1722603000000|2024-08-02 12:50:00|10906.15|10906.15|10824.37|10824.37|10916.97|10916.97|10824.37|10824.37|0
1722603300000|2024-08-02 12:55:00|10823.9|10823.9|10777.13|10777.13|10823.9|10823.9|10771.61|10771.61|0
1722603600000|2024-08-02 13:00:00|10780.76|10780.76|10808.67|10808.67|10810.31|10810.31|10775.6|10775.6|0
1722603900000|2024-08-02 13:05:00|10807.66|10807.66|10801.93|10801.93|10828.56|10828.56|10800.73|10800.73|0
1722604200000|2024-08-02 13:10:00|10804.96|10804.96|10782.68|10782.68|10813.12|10813.12|10765.38|10765.38|0
1722604500000|2024-08-02 13:15:00|10787.53|10787.53|10779.01|10779.01|10794.83|10794.83|10770.5|10770.5|0
1722604800000|2024-08-02 13:20:00|10779.37|10779.37|10723.56|10723.56|10779.49|10779.49|10722.24|10722.24|0
1722605100000|2024-08-02 13:25:00|10722.55|10722.55|10708.94|10708.94|10723.64|10723.64|10695.79|10695.79|0
1722605400000|2024-08-02 13:30:00|10710.98|10710.98|10685.46|10685.46|10711.99|10711.99|10666.42|10666.42|0
1722605700000|2024-08-02 13:35:00|10687.48|10687.48|10812.05|10812.05|10820.13|10820.13|10682.25|10682.25|0
1722606000000|2024-08-02 13:40:00|10816.96|10816.96|10841.32|10841.32|10851.63|10851.63|10816.57|10816.57|0
1722606300000|2024-08-02 13:45:00|10841.16|10841.16|10853.07|10853.07|10902.37|10902.37|10820.02|10820.02|0
1722606600000|2024-08-02 13:50:00|10854.89|10854.89|10853.55|10853.55|10874.94|10874.94|10841|10841|0
1722606900000|2024-08-02 13:55:00|10855.37|10855.37|10824.58|10824.58|10863.63|10863.63|10797.04|10797.04|0
1722607200000|2024-08-02 14:00:00|10829.9|10829.9|10789.96|10789.96|10829.9|10829.9|10785.02|10785.02|0
1722607500000|2024-08-02 14:05:00|10791.97|10791.97|10777.8|10777.8|10791.97|10791.97|10740.71|10740.71|0
1722607800000|2024-08-02 14:10:00|10777.6|10777.6|10774.14|10774.14|10789.79|10789.79|10758.66|10758.66|0
1722608100000|2024-08-02 14:15:00|10768.09|10768.09|10775.46|10775.46|10796.93|10796.93|10766.7|10766.7|0
1722608400000|2024-08-02 14:20:00|10774.45|10774.45|10809.13|10809.13|10816.36|10816.36|10774.45|10774.45|0
1722608700000|2024-08-02 14:25:00|10808.12|10808.12|10827.71|10827.71|10851.49|10851.49|10802.62|10802.62|0
1722609000000|2024-08-02 14:30:00|10827.87|10827.87|10847.29|10847.29|10852.63|10852.63|10821.81|10821.81|0
1722609300000|2024-08-02 14:35:00|10845.27|10845.27|10855.26|10855.26|10856.28|10856.28|10830.68|10830.68|0
1722609600000|2024-08-02 14:40:00|10855.11|10855.11|10886.01|10886.01|10886.01|10886.01|10855.11|10855.11|0
1722609900000|2024-08-02 14:45:00|10886.82|10886.82|10949.64|10949.64|10949.64|10949.64|10879.01|10879.01|0
1722610200000|2024-08-02 14:50:00|10951.66|10951.66|10926.24|10926.24|10956.16|10956.16|10922.72|10922.72|0
1722610500000|2024-08-02 14:55:00|10927.25|10927.25|10930.49|10930.49|10946.88|10946.88|10919.66|10919.66|0
1722610800000|2024-08-02 15:00:00|10928.67|10928.67|10907.32|10907.32|10929.21|10929.21|10893.53|10893.53|0
1722611100000|2024-08-02 15:05:00|10908.33|10908.33|10882.27|10882.27|10908.66|10908.66|10877.25|10877.25|0
1722611400000|2024-08-02 15:10:00|10880.45|10880.45|10917.4|10917.4|10919.83|10919.83|10869.77|10869.77|0
1722611700000|2024-08-02 15:15:00|10915.58|10915.58|10916.15|10916.15|10929.03|10929.03|10908.14|10908.14|0
1722612000000|2024-08-02 15:20:00|10915.14|10915.14|10913.07|10913.07|10919.17|10919.17|10901.8|10901.8|0
1722612300000|2024-08-02 15:25:00|10914.08|10914.08|10919.93|10919.93|10928.97|10928.97|10906.28|10906.28|0
1722842100000|2024-08-05 07:15:00|10565.82|10565.82|10588.85|10588.85|10620.14|10620.14|10544.87|10544.87|0
1722842400000|2024-08-05 07:20:00|10590.67|10590.67|10619.21|10619.21|10641|10641|10587.5|10587.5|0
1722842700000|2024-08-05 07:25:00|10615.57|10615.57|10606.52|10606.52|10624.61|10624.61|10565.38|10565.38|0
1722843000000|2024-08-05 07:30:00|10612.57|10612.57|10630.85|10630.85|10632.89|10632.89|10576.71|10576.71|0
1722843300000|2024-08-05 07:35:00|10629.03|10629.03|10680.61|10680.61|10680.76|10680.76|10611.63|10611.63|0
1722843600000|2024-08-05 07:40:00|10682.43|10682.43|10699.34|10699.34|10699.34|10699.34|10668.81|10668.81|0
1722843900000|2024-08-05 07:45:00|10698.56|10698.56|10739.86|10739.86|10747.96|10747.96|10698.56|10698.56|0
1722844200000|2024-08-05 07:50:00|10742.88|10742.88|10748.31|10748.31|10761.45|10761.45|10718.27|10718.27|0
1722844500000|2024-08-05 07:55:00|10747.21|10747.21|10748.16|10748.16|10783.71|10783.71|10727.16|10727.16|0
1722844800000|2024-08-05 08:00:00|10747.15|10747.15|10740.05|10740.05|10766.22|10766.22|10717.58|10717.58|0
1722845100000|2024-08-05 08:05:00|10741.87|10741.87|10735.11|10735.11|10746.3|10746.3|10706.91|10706.91|0
1722845400000|2024-08-05 08:10:00|10739.14|10739.14|10700.64|10700.64|10739.14|10739.14|10670.54|10670.54|0
1722845700000|2024-08-05 08:15:00|10701.11|10701.11|10723.62|10723.62|10724.68|10724.68|10679.98|10679.98|0
1722846000000|2024-08-05 08:20:00|10725.64|10725.64|10694.96|10694.96|10727.11|10727.11|10682.93|10682.93|0
1722846300000|2024-08-05 08:25:00|10693.14|10693.14|10643.11|10643.11|10693.14|10693.14|10626.6|10626.6|0
1722846600000|2024-08-05 08:30:00|10644.93|10644.93|10593.76|10593.76|10656.28|10656.28|10586.94|10586.94|0
1722846900000|2024-08-05 08:35:00|10594.77|10594.77|10622.38|10622.38|10631.22|10631.22|10586.02|10586.02|0
1722847200000|2024-08-05 08:40:00|10620.41|10620.41|10608.41|10608.41|10621.35|10621.35|10590.77|10590.77|0
1722847500000|2024-08-05 08:45:00|10609.42|10609.42|10609.13|10609.13|10626.77|10626.77|10596.9|10596.9|0
1722847800000|2024-08-05 08:50:00|10605.49|10605.49|10585.14|10585.14|10615.41|10615.41|10577.96|10577.96|0
1722848100000|2024-08-05 08:55:00|10585.6|10585.6|10583.47|10583.47|10589.41|10589.41|10558.53|10558.53|0
1722848400000|2024-08-05 09:00:00|10581.2|10581.2|10582.22|10582.22|10605.3|10605.3|10571.39|10571.39|0
1722848700000|2024-08-05 09:05:00|10577.18|10577.18|10553.81|10553.81|10585.94|10585.94|10547.69|10547.69|0
1722849000000|2024-08-05 09:10:00|10554.28|10554.28|10579.06|10579.06|10579.06|10579.06|10545.15|10545.15|0
1722849300000|2024-08-05 09:15:00|10577.24|10577.24|10583.56|10583.56|10603.58|10603.58|10576.94|10576.94|0
1722849600000|2024-08-05 09:20:00|10583.87|10583.87|10585.25|10585.25|10602.28|10602.28|10577.33|10577.33|0
1722849900000|2024-08-05 09:25:00|10585.56|10585.56|10620.95|10620.95|10628|10628|10585.56|10585.56|0
1722850200000|2024-08-05 09:30:00|10615.29|10615.29|10624.09|10624.09|10625.72|10625.72|10592.09|10592.09|0
1722850500000|2024-08-05 09:35:00|10624.41|10624.41|10591.35|10591.35|10628.1|10628.1|10587.07|10587.07|0
1722850800000|2024-08-05 09:40:00|10590.34|10590.34|10590.2|10590.2|10609.75|10609.75|10589.19|10589.19|0
1722851100000|2024-08-05 09:45:00|10588.38|10588.38|10572.78|10572.78|10588.91|10588.91|10557.85|10557.85|0
1722851400000|2024-08-05 09:50:00|10568.74|10568.74|10541.2|10541.2|10573.32|10573.32|10541.2|10541.2|0
1722851700000|2024-08-05 09:55:00|10540.1|10540.1|10586.31|10586.31|10590.15|10590.15|10536.06|10536.06|0
1722852000000|2024-08-05 10:00:00|10583.49|10583.49|10597.47|10597.47|10606.96|10606.96|10578.7|10578.7|0
1722852300000|2024-08-05 10:05:00|10596.46|10596.46|10585.8|10585.8|10598.91|10598.91|10582.21|10582.21|0
1722852600000|2024-08-05 10:10:00|10591.46|10591.46|10587.89|10587.89|10605.13|10605.13|10577.93|10577.93|0
1722852900000|2024-08-05 10:15:00|10584.25|10584.25|10566.84|10566.84|10587.59|10587.59|10563.2|10563.2|0
1722853200000|2024-08-05 10:20:00|10570.6|10570.6|10554.42|10554.42|10577.65|10577.65|10551.79|10551.79|0
1722853500000|2024-08-05 10:25:00|10552.6|10552.6|10516.67|10516.67|10552.6|10552.6|10514.65|10514.65|0
1722853800000|2024-08-05 10:30:00|10520.31|10520.31|10520.97|10520.97|10544.27|10544.27|10520.31|10520.31|0
1722854100000|2024-08-05 10:35:00|10515.92|10515.92|10537.13|10537.13|10544.55|10544.55|10515.92|10515.92|0
1722854400000|2024-08-05 10:40:00|10535.31|10535.31|10566.77|10566.77|10567.24|10567.24|10531.63|10531.63|0
1722854700000|2024-08-05 10:45:00|10566.67|10566.67|10569.47|10569.47|10573.39|10573.39|10552.79|10552.79|0
1722855000000|2024-08-05 10:50:00|10568.46|10568.46|10533.84|10533.84|10568.93|10568.93|10533.84|10533.84|0
1722855300000|2024-08-05 10:55:00|10530.2|10530.2|10542.51|10542.51|10554.29|10554.29|10530.2|10530.2|0
1722855600000|2024-08-05 11:00:00|10544.32|10544.32|10553.65|10553.65|10558.5|10558.5|10534.11|10534.11|0
1722855900000|2024-08-05 11:05:00|10552.65|10552.65|10545.95|10545.95|10556.71|10556.71|10542.83|10542.83|0
1722856200000|2024-08-05 11:10:00|10545.79|10545.79|10566.21|10566.21|10571.06|10571.06|10541.62|10541.62|0
1722856500000|2024-08-05 11:15:00|10564.19|10564.19|10592.57|10592.57|10592.57|10592.57|10551.48|10551.48|0
1722856800000|2024-08-05 11:20:00|10594.39|10594.39|10598.23|10598.23|10604.71|10604.71|10584.3|10584.3|0
1722857100000|2024-08-05 11:25:00|10598.38|10598.38|10565.68|10565.68|10598.38|10598.38|10557.04|10557.04|0
1722857400000|2024-08-05 11:30:00|10568.7|10568.7|10566.87|10566.87|10581.67|10581.67|10553.26|10553.26|0
1722857700000|2024-08-05 11:35:00|10565.86|10565.86|10545.65|10545.65|10570.34|10570.34|10543.83|10543.83|0
1722858000000|2024-08-05 11:40:00|10547.46|10547.46|10525.5|10525.5|10552.01|10552.01|10522.86|10522.86|0
1722858300000|2024-08-05 11:45:00|10523.17|10523.17|10495.68|10495.68|10527.25|10527.25|10494.67|10494.67|0
1722858600000|2024-08-05 11:50:00|10495.58|10495.58|10439.54|10439.54|10503.18|10503.18|10439.07|10439.07|0
1722858900000|2024-08-05 11:55:00|10443.18|10443.18|10442.6|10442.6|10445.8|10445.8|10419.64|10419.64|0
1722859200000|2024-08-05 12:00:00|10444.62|10444.62|10426.87|10426.87|10446.45|10446.45|10420.66|10420.66|0
1722859500000|2024-08-05 12:05:00|10423.92|10423.92|10447.13|10447.13|10447.13|10447.13|10414.42|10414.42|0
1722859800000|2024-08-05 12:10:00|10443.99|10443.99|10454.67|10454.67|10454.67|10454.67|10432.08|10432.08|0
1722860100000|2024-08-05 12:15:00|10454.82|10454.82|10456.13|10456.13|10470.13|10470.13|10438.83|10438.83|0
1722860400000|2024-08-05 12:20:00|10454.11|10454.11|10415.1|10415.1|10454.11|10454.11|10408.91|10408.91|0
1722860700000|2024-08-05 12:25:00|10412.15|10412.15|10407.83|10407.83|10430.4|10430.4|10392.55|10392.55|0
1722861000000|2024-08-05 12:30:00|10407.99|10407.99|10376.48|10376.48|10413.73|10413.73|10374.05|10374.05|0
1722861300000|2024-08-05 12:35:00|10381.53|10381.53|10389.93|10389.93|10424.99|10424.99|10381.37|10381.37|0
1722861600000|2024-08-05 12:40:00|10393.11|10393.11|10420.67|10420.67|10420.67|10420.67|10392.89|10392.89|0
1722861900000|2024-08-05 12:45:00|10360.3|10360.3|10384.45|10384.45|10392.1|10392.1|10350.36|10350.36|0
1722862200000|2024-08-05 12:50:00|10385.45|10385.45|10382.32|10382.32|10407.84|10407.84|10381.02|10381.02|0
1722862500000|2024-08-05 12:55:00|10384.34|10384.34|10357.67|10357.67|10384.34|10384.34|10346.51|10346.51|0
1722862800000|2024-08-05 13:00:00|10359.49|10359.49|10363.05|10363.05|10382.19|10382.19|10349.61|10349.61|0
1722863100000|2024-08-05 13:05:00|10364.06|10364.06|10363.59|10363.59|10390.51|10390.51|10363.05|10363.05|0
1722863400000|2024-08-05 13:10:00|10364.06|10364.06|10351|10351|10368.3|10368.3|10351|10351|0
1722863700000|2024-08-05 13:15:00|10350.84|10350.84|10364.19|10364.19|10377.27|10377.27|10338.11|10338.11|0
1722864000000|2024-08-05 13:20:00|10370.25|10370.25|10370.08|10370.08|10380.15|10380.15|10352.12|10352.12|0
1722864300000|2024-08-05 13:25:00|10371.9|10371.9|10366.51|10366.51|10371.9|10371.9|10352.86|10352.86|0
1722864600000|2024-08-05 13:30:00|10363.01|10363.01|10375.76|10375.76|10388.42|10388.42|10356.8|10356.8|0
1722864900000|2024-08-05 13:35:00|10376.77|10376.77|10432.68|10432.68|10432.68|10432.68|10373.97|10373.97|0
1722865200000|2024-08-05 13:40:00|10433.46|10433.46|10424.28|10424.28|10433.46|10433.46|10403.27|10403.27|0
1722865500000|2024-08-05 13:45:00|10422.46|10422.46|10507.28|10507.28|10514.97|10514.97|10422.46|10422.46|0
1722865800000|2024-08-05 13:50:00|10503.13|10503.13|10495.4|10495.4|10520.35|10520.35|10488.02|10488.02|0
1722866100000|2024-08-05 13:55:00|10494.4|10494.4|10452.68|10452.68|10503.46|10503.46|10452.68|10452.68|0
1722866400000|2024-08-05 14:00:00|10452.05|10452.05|10519.16|10519.16|10533.3|10533.3|10440.5|10440.5|0
1722866700000|2024-08-05 14:05:00|10517.34|10517.34|10507.5|10507.5|10521.91|10521.91|10494.36|10494.36|0
1722867000000|2024-08-05 14:10:00|10509.32|10509.32|10573.94|10573.94|10573.94|10573.94|10508.27|10508.27|0
1722867300000|2024-08-05 14:15:00|10571.92|10571.92|10569.04|10569.04|10577.26|10577.26|10545.2|10545.2|0
1722867600000|2024-08-05 14:20:00|10568.89|10568.89|10532.7|10532.7|10568.89|10568.89|10507.12|10507.12|0
1722867900000|2024-08-05 14:25:00|10537.75|10537.75|10512.86|10512.86|10551.8|10551.8|10510.91|10510.91|0
1722868200000|2024-08-05 14:30:00|10513.87|10513.87|10555.74|10555.74|10558.61|10558.61|10513.71|10513.71|0
1722868500000|2024-08-05 14:35:00|10553.92|10553.92|10555.89|10555.89|10559.93|10559.93|10536.16|10536.16|0
1722868800000|2024-08-05 14:40:00|10554.07|10554.07|10539.32|10539.32|10566.82|10566.82|10538|10538|0
1722869100000|2024-08-05 14:45:00|10543.16|10543.16|10558.3|10558.3|10558.3|10558.3|10526.77|10526.77|0
1722869400000|2024-08-05 14:50:00|10558.06|10558.06|10569.72|10569.72|10571.54|10571.54|10536.13|10536.13|0
1722869700000|2024-08-05 14:55:00|10567.9|10567.9|10567.06|10567.06|10569.23|10569.23|10561.17|10561.17|0
1722870000000|2024-08-05 15:00:00|10557.8|10557.8|10564.52|10564.52|10573.69|10573.69|10533.69|10533.69|0
1722870300000|2024-08-05 15:05:00|10565.53|10565.53|10596.93|10596.93|10601.19|10601.19|10563.51|10563.51|0
1722870600000|2024-08-05 15:10:00|10597.09|10597.09|10607.4|10607.4|10618.96|10618.96|10587.82|10587.82|0
1722870900000|2024-08-05 15:15:00|10607.04|10607.04|10625.36|10625.36|10631.05|10631.05|10606.86|10606.86|0
1722871200000|2024-08-05 15:20:00|10626.37|10626.37|10605.74|10605.74|10633.21|10633.21|10603.65|10603.65|0
1722871500000|2024-08-05 15:25:00|10606.21|10606.21|10592.55|10592.55|10609.99|10609.99|10591.71|10591.71|0
1722928500000|2024-08-06 07:15:00|10705.4|10705.4|10734.53|10734.53|10734.62|10734.62|10700.44|10700.44|0
1722928800000|2024-08-06 07:20:00|10738.17|10738.17|10755.12|10755.12|10765.5|10765.5|10737.1|10737.1|0
1722929100000|2024-08-06 07:25:00|10753.1|10753.1|10770.46|10770.46|10772.08|10772.08|10737.45|10737.45|0
1722929400000|2024-08-06 07:30:00|10768.44|10768.44|10782.67|10782.67|10783.68|10783.68|10749.12|10749.12|0
1722929700000|2024-08-06 07:35:00|10783.14|10783.14|10760.45|10760.45|10788.76|10788.76|10747.4|10747.4|0
1722930000000|2024-08-06 07:40:00|10761.46|10761.46|10761.89|10761.89|10775.73|10775.73|10741.82|10741.82|0
1722930300000|2024-08-06 07:45:00|10761.11|10761.11|10778.42|10778.42|10793.81|10793.81|10759.29|10759.29|0
1722930600000|2024-08-06 07:50:00|10777.41|10777.41|10773.03|10773.03|10791.07|10791.07|10772.64|10772.64|0
1722930900000|2024-08-06 07:55:00|10773.81|10773.81|10804.92|10804.92|10805.82|10805.82|10773|10773|0
1722931200000|2024-08-06 08:00:00|10803.1|10803.1|10794.81|10794.81|10807.23|10807.23|10786.97|10786.97|0
1722931500000|2024-08-06 08:05:00|10792.79|10792.79|10761.78|10761.78|10798.84|10798.84|10761.78|10761.78|0
1722931800000|2024-08-06 08:10:00|10761.31|10761.31|10765.99|10765.99|10768.07|10768.07|10748.54|10748.54|0
1722932100000|2024-08-06 08:15:00|10764.17|10764.17|10733.48|10733.48|10764.17|10764.17|10716.17|10716.17|0
1722932400000|2024-08-06 08:20:00|10734.49|10734.49|10751.21|10751.21|10758.11|10758.11|10724.71|10724.71|0
1722932700000|2024-08-06 08:25:00|10751.09|10751.09|10804.06|10804.06|10804.06|10804.06|10751.09|10751.09|0
1722933000000|2024-08-06 08:30:00|10798.93|10798.93|10810.93|10810.93|10824.31|10824.31|10798.93|10798.93|0
1722933300000|2024-08-06 08:35:00|10811.94|10811.94|10802.59|10802.59|10811.94|10811.94|10798.71|10798.71|0
1722933600000|2024-08-06 08:40:00|10801.58|10801.58|10777.31|10777.31|10801.58|10801.58|10772.46|10772.46|0
1722933900000|2024-08-06 08:45:00|10778.32|10778.32|10783.42|10783.42|10784.62|10784.62|10758.99|10758.99|0
1722934200000|2024-08-06 08:50:00|10783.54|10783.54|10802.15|10802.15|10815.37|10815.37|10783.54|10783.54|0
1722934500000|2024-08-06 08:55:00|10795|10795|10772.8|10772.8|10807.41|10807.41|10772.8|10772.8|0
1722934800000|2024-08-06 09:00:00|10771.99|10771.99|10747|10747|10771.99|10771.99|10741.62|10741.62|0
1722935100000|2024-08-06 09:05:00|10748.01|10748.01|10750.44|10750.44|10759.25|10759.25|10740.62|10740.62|0
1722935400000|2024-08-06 09:10:00|10752.46|10752.46|10732.05|10732.05|10756.5|10756.5|10709.52|10709.52|0
1722935700000|2024-08-06 09:15:00|10737.82|10737.82|10737.32|10737.32|10743.18|10743.18|10728.25|10728.25|0
1722936000000|2024-08-06 09:20:00|10737.95|10737.95|10752.06|10752.06|10756.5|10756.5|10737.95|10737.95|0
1722936300000|2024-08-06 09:25:00|10749.73|10749.73|10761.95|10761.95|10765.33|10765.33|10746.7|10746.7|0
1722936600000|2024-08-06 09:30:00|10760.94|10760.94|10748.81|10748.81|10764.89|10764.89|10745.47|10745.47|0
1722936900000|2024-08-06 09:35:00|10748.51|10748.51|10753.46|10753.46|10757.3|10757.3|10748.1|10748.1|0
1722937200000|2024-08-06 09:40:00|10749.62|10749.62|10757.93|10757.93|10758.26|10758.26|10736.21|10736.21|0
1722937500000|2024-08-06 09:45:00|10755.29|10755.29|10753.35|10753.35|10758.45|10758.45|10742.99|10742.99|0
1722937800000|2024-08-06 09:50:00|10753.82|10753.82|10781.23|10781.23|10781.23|10781.23|10753.82|10753.82|0
1722938100000|2024-08-06 09:55:00|10784.25|10784.25|10793.46|10793.46|10809.51|10809.51|10783.24|10783.24|0
1722938400000|2024-08-06 10:00:00|10792.45|10792.45|10784.17|10784.17|10798.5|10798.5|10782.63|10782.63|0
1722938700000|2024-08-06 10:05:00|10783.16|10783.16|10802.21|10802.21|10806.75|10806.75|10783.16|10783.16|0
1722939000000|2024-08-06 10:10:00|10801.2|10801.2|10816.2|10816.2|10816.2|10816.2|10801.2|10801.2|0
1722939300000|2024-08-06 10:15:00|10818.02|10818.02|10823.32|10823.32|10825.52|10825.52|10807.62|10807.62|0
1722939600000|2024-08-06 10:20:00|10822.31|10822.31|10805.09|10805.09|10822.31|10822.31|10801.75|10801.75|0
1722939900000|2024-08-06 10:25:00|10805.72|10805.72|10822.19|10822.19|10826.71|10826.71|10805.72|10805.72|0
1722940200000|2024-08-06 10:30:00|10821.87|10821.87|10829.84|10829.84|10844.29|10844.29|10821.87|10821.87|0
1722940500000|2024-08-06 10:35:00|10829.94|10829.94|10846.29|10846.29|10846.29|10846.29|10829.94|10829.94|0
1722940800000|2024-08-06 10:40:00|10846.92|10846.92|10834.64|10834.64|10854.37|10854.37|10829.67|10829.67|0
1722941100000|2024-08-06 10:45:00|10835.11|10835.11|10847.29|10847.29|10848.06|10848.06|10834.06|10834.06|0
1722941400000|2024-08-06 10:50:00|10847.61|10847.61|10845.17|10845.17|10848.85|10848.85|10840.05|10840.05|0
1722941700000|2024-08-06 10:55:00|10845.33|10845.33|10829.76|10829.76|10847.34|10847.34|10829.76|10829.76|0
1722942000000|2024-08-06 11:00:00|10833.88|10833.88|10836.76|10836.76|10852.78|10852.78|10829.53|10829.53|0
1722942300000|2024-08-06 11:05:00|10838.58|10838.58|10852.05|10852.05|10853.49|10853.49|10838.58|10838.58|0
1722942600000|2024-08-06 11:10:00|10852.35|10852.35|10833.14|10833.14|10852.35|10852.35|10825.57|10825.57|0
1722942900000|2024-08-06 11:15:00|10832.98|10832.98|10831.47|10831.47|10835.29|10835.29|10827.82|10827.82|0
1722943200000|2024-08-06 11:20:00|10829.65|10829.65|10833.96|10833.96|10842.61|10842.61|10829.65|10829.65|0
1722943500000|2024-08-06 11:25:00|10832.14|10832.14|10839.3|10839.3|10844.95|10844.95|10832.14|10832.14|0
1722943800000|2024-08-06 11:30:00|10841.32|10841.32|10831.37|10831.37|10846.91|10846.91|10828.14|10828.14|0
1722944100000|2024-08-06 11:35:00|10832.37|10832.37|10820.61|10820.61|10832.37|10832.37|10820.14|10820.14|0
1722944400000|2024-08-06 11:40:00|10820.31|10820.31|10778.98|10778.98|10820.31|10820.31|10778.98|10778.98|0
1722944700000|2024-08-06 11:45:00|10779.61|10779.61|10803.63|10803.63|10805.02|10805.02|10779.38|10779.38|0
1722945000000|2024-08-06 11:50:00|10805.65|10805.65|10835.83|10835.83|10836.33|10836.33|10805.65|10805.65|0
1722945300000|2024-08-06 11:55:00|10834.82|10834.82|10847.1|10847.1|10851.62|10851.62|10833.66|10833.66|0
1722945600000|2024-08-06 12:00:00|10851.13|10851.13|10856.8|10856.8|10859.49|10859.49|10844.53|10844.53|0
1722945900000|2024-08-06 12:05:00|10857.42|10857.42|10859.49|10859.49|10859.49|10859.49|10839.25|10839.25|0
1722946200000|2024-08-06 12:10:00|10861.51|10861.51|10857.35|10857.35|10870.94|10870.94|10845.39|10845.39|0
1722946500000|2024-08-06 12:15:00|10857.05|10857.05|10844.47|10844.47|10862.63|10862.63|10844.47|10844.47|0
1722946800000|2024-08-06 12:20:00|10842.45|10842.45|10834.05|10834.05|10845.64|10845.64|10830.56|10830.56|0
1722947100000|2024-08-06 12:25:00|10836.07|10836.07|10842.66|10842.66|10843.18|10843.18|10823.2|10823.2|0
1722947400000|2024-08-06 12:30:00|10839.63|10839.63|10812.72|10812.72|10839.63|10839.63|10812.72|10812.72|0
1722947700000|2024-08-06 12:35:00|10814.54|10814.54|10811.42|10811.42|10823.97|10823.97|10808.4|10808.4|0
1722948000000|2024-08-06 12:40:00|10812.43|10812.43|10813.16|10813.16|10816.39|10816.39|10805.47|10805.47|0
1722948300000|2024-08-06 12:45:00|10812.86|10812.86|10800.28|10800.28|10813.87|10813.87|10800.18|10800.18|0
1722948600000|2024-08-06 12:50:00|10800.12|10800.12|10788.94|10788.94|10805.77|10805.77|10787.93|10787.93|0
1722948900000|2024-08-06 12:55:00|10792.78|10792.78|10794.48|10794.48|10807.05|10807.05|10787.45|10787.45|0
1722949200000|2024-08-06 13:00:00|10794.79|10794.79|10818.57|10818.57|10820.39|10820.39|10784.37|10784.37|0
1722949500000|2024-08-06 13:05:00|10820.39|10820.39|10840.47|10840.47|10849.64|10849.64|10812.47|10812.47|0
1722949800000|2024-08-06 13:10:00|10840.37|10840.37|10816.48|10816.48|10840.37|10840.37|10810.49|10810.49|0
1722950100000|2024-08-06 13:15:00|10816.63|10816.63|10790.42|10790.42|10816.63|10816.63|10783.82|10783.82|0
1722950400000|2024-08-06 13:20:00|10788.24|10788.24|10785.41|10785.41|10791.92|10791.92|10785.17|10785.17|0
1722950700000|2024-08-06 13:25:00|10786.42|10786.42|10812.85|10812.85|10812.85|10812.85|10786.42|10786.42|0
1722951000000|2024-08-06 13:30:00|10814.67|10814.67|10814.73|10814.73|10829.97|10829.97|10797.91|10797.91|0
1722951300000|2024-08-06 13:35:00|10815.2|10815.2|10811.46|10811.46|10825.09|10825.09|10805.38|10805.38|0
1722951600000|2024-08-06 13:40:00|10811.58|10811.58|10774.17|10774.17|10823.72|10823.72|10774.17|10774.17|0
1722951900000|2024-08-06 13:45:00|10771.06|10771.06|10784.51|10784.51|10793.64|10793.64|10746.78|10746.78|0
1722952200000|2024-08-06 13:50:00|10784.36|10784.36|10827.4|10827.4|10830.24|10830.24|10784.36|10784.36|0
1722952500000|2024-08-06 13:55:00|10830.42|10830.42|10843.43|10843.43|10854.02|10854.02|10826.77|10826.77|0
1722952800000|2024-08-06 14:00:00|10841.41|10841.41|10828.08|10828.08|10851.44|10851.44|10823.24|10823.24|0
1722953100000|2024-08-06 14:05:00|10826.26|10826.26|10836.19|10836.19|10838.25|10838.25|10815.46|10815.46|0
1722953400000|2024-08-06 14:10:00|10837.2|10837.2|10835.17|10835.17|10840.39|10840.39|10829.48|10829.48|0
1722953700000|2024-08-06 14:15:00|10836.18|10836.18|10852.47|10852.47|10852.85|10852.85|10823.38|10823.38|0
1722954000000|2024-08-06 14:20:00|10853.25|10853.25|10854.61|10854.61|10859.33|10859.33|10846.01|10846.01|0
1722954300000|2024-08-06 14:25:00|10856.63|10856.63|10826.31|10826.31|10858|10858|10826.31|10826.31|0
1722954600000|2024-08-06 14:30:00|10826.62|10826.62|10845.99|10845.99|10845.99|10845.99|10819.76|10819.76|0
1722954900000|2024-08-06 14:35:00|10847.81|10847.81|10870.84|10870.84|10871.01|10871.01|10847.81|10847.81|0
1722955200000|2024-08-06 14:40:00|10871.85|10871.85|10887.28|10887.28|10892.4|10892.4|10871.75|10871.75|0
1722955500000|2024-08-06 14:45:00|10885.46|10885.46|10916.01|10916.01|10916.01|10916.01|10884.45|10884.45|0
1722955800000|2024-08-06 14:50:00|10916.82|10916.82|10923.65|10923.65|10929.45|10929.45|10915.65|10915.65|0
1722956100000|2024-08-06 14:55:00|10923.49|10923.49|10930.79|10930.79|10946.57|10946.57|10912.98|10912.98|0
1722956400000|2024-08-06 15:00:00|10930.48|10930.48|10896.18|10896.18|10935.09|10935.09|10896.18|10896.18|0
1722956700000|2024-08-06 15:05:00|10898.2|10898.2|10897.57|10897.57|10910.55|10910.55|10886.5|10886.5|0
1722957000000|2024-08-06 15:10:00|10897.45|10897.45|10883.67|10883.67|10898.93|10898.93|10875.84|10875.84|0
1722957300000|2024-08-06 15:15:00|10884.68|10884.68|10880.03|10880.03|10887.23|10887.23|10869.2|10869.2|0
1722957600000|2024-08-06 15:20:00|10880.33|10880.33|10880.48|10880.48|10890.13|10890.13|10869.33|10869.33|0
1722957900000|2024-08-06 15:25:00|10879.47|10879.47|10862.02|10862.02|10899.47|10899.47|10862.02|10862.02|0
1723014900000|2024-08-07 07:15:00|10973.76|10973.76|10980|10980|10982.92|10982.92|10969.88|10969.88|0
1723015200000|2024-08-07 07:20:00|10984.04|10984.04|10973.07|10973.07|10997.91|10997.91|10970.78|10970.78|0
1723015500000|2024-08-07 07:25:00|10969.43|10969.43|10994.44|10994.44|11006.05|11006.05|10969.43|10969.43|0
1723015800000|2024-08-07 07:30:00|10995.07|10995.07|11012.23|11012.23|11014.33|11014.33|10994.26|10994.26|0
1723016100000|2024-08-07 07:35:00|11015.87|11015.87|11044.52|11044.52|11047.67|11047.67|11015.87|11015.87|0
1723016400000|2024-08-07 07:40:00|11045.53|11045.53|11038.82|11038.82|11052.45|11052.45|11033.76|11033.76|0
1723016700000|2024-08-07 07:45:00|11031.99|11031.99|11042.37|11042.37|11047.07|11047.07|11029.55|11029.55|0
1723017000000|2024-08-07 07:50:00|11043.46|11043.46|11037.34|11037.34|11043.46|11043.46|11021.95|11021.95|0
1723017300000|2024-08-07 07:55:00|11035.52|11035.52|11017.98|11017.98|11037.34|11037.34|11017.2|11017.2|0
1723017600000|2024-08-07 08:00:00|11017.82|11017.82|10996.3|10996.3|11028.74|11028.74|10989.83|10989.83|0
1723017900000|2024-08-07 08:05:00|10996.61|10996.61|11034.51|11034.51|11035.73|11035.73|10996.61|10996.61|0
1723018200000|2024-08-07 08:10:00|11028.91|11028.91|11024.01|11024.01|11034.37|11034.37|11012.29|11012.29|0
1723018500000|2024-08-07 08:15:00|11025.02|11025.02|11020.18|11020.18|11031.47|11031.47|11014.13|11014.13|0
1723018800000|2024-08-07 08:20:00|11024.22|11024.22|11028.28|11028.28|11028.44|11028.44|11014.35|11014.35|0
1723019100000|2024-08-07 08:25:00|11032.31|11032.31|11031.31|11031.31|11035.14|11035.14|11016.07|11016.07|0
1723019400000|2024-08-07 08:30:00|11029.29|11029.29|11028.63|11028.63|11038.09|11038.09|11022.49|11022.49|0
1723019700000|2024-08-07 08:35:00|11026.3|11026.3|11042.98|11042.98|11050.59|11050.59|11020.45|11020.45|0
1723020000000|2024-08-07 08:40:00|11040.97|11040.97|11042.44|11042.44|11048.8|11048.8|11035.34|11035.34|0
1723020300000|2024-08-07 08:45:00|11041.44|11041.44|11065.42|11065.42|11065.98|11065.98|11041.44|11041.44|0
1723020600000|2024-08-07 08:50:00|11063.6|11063.6|11060.21|11060.21|11071.03|11071.03|11053.43|11053.43|0
1723020900000|2024-08-07 08:55:00|11059.2|11059.2|11072.28|11072.28|11078.43|11078.43|11059.2|11059.2|0
1723021200000|2024-08-07 09:00:00|11070.46|11070.46|11062.61|11062.61|11076.67|11076.67|11057.55|11057.55|0
1723021500000|2024-08-07 09:05:00|11062.77|11062.77|11051.94|11051.94|11068.33|11068.33|11047.9|11047.9|0
1723021800000|2024-08-07 09:10:00|11053.75|11053.75|11052.92|11052.92|11058.93|11058.93|11048.91|11048.91|0
1723022100000|2024-08-07 09:15:00|11053.93|11053.93|11039.64|11039.64|11053.93|11053.93|11033.74|11033.74|0
1723022400000|2024-08-07 09:20:00|11040.65|11040.65|11043.01|11043.01|11049.53|11049.53|11036.23|11036.23|0
1723022700000|2024-08-07 09:25:00|11044.02|11044.02|11046.89|11046.89|11054.78|11054.78|11040.22|11040.22|0
1723023000000|2024-08-07 09:30:00|11047.2|11047.2|11044.16|11044.16|11048.58|11048.58|11036.51|11036.51|0
1723023300000|2024-08-07 09:35:00|11044.47|11044.47|11055.85|11055.85|11055.85|11055.85|11040.04|11040.04|0
1723023600000|2024-08-07 09:40:00|11057.1|11057.1|11049.1|11049.1|11067.51|11067.51|11048.27|11048.27|0
1723023900000|2024-08-07 09:45:00|11053.74|11053.74|11052.12|11052.12|11063.68|11063.68|11051.12|11051.12|0
1723024200000|2024-08-07 09:50:00|11053.94|11053.94|11048|11048|11054.06|11054.06|11047.84|11047.84|0
1723024500000|2024-08-07 09:55:00|11049.09|11049.09|11048.55|11048.55|11050.8|11050.8|11037.8|11037.8|0
1723024800000|2024-08-07 10:00:00|11050.37|11050.37|11054.15|11054.15|11054.15|11054.15|11047.27|11047.27|0
1723025100000|2024-08-07 10:05:00|11054.46|11054.46|11067.69|11067.69|11068.38|11068.38|11052.43|11052.43|0
1723025400000|2024-08-07 10:10:00|11069.71|11069.71|11069.2|11069.2|11077.39|11077.39|11065.36|11065.36|0
1723025700000|2024-08-07 10:15:00|11068.19|11068.19|11064.36|11064.36|11068.19|11068.19|11064.36|11064.36|0
1723026000000|2024-08-07 10:20:00|11068|11068|11069.81|11069.81|11081.01|11081.01|11068|11068|0
1723026300000|2024-08-07 10:25:00|11067.79|11067.79|11057.62|11057.62|11068.9|11068.9|11057.62|11057.62|0
1723026600000|2024-08-07 10:30:00|11061.66|11061.66|11045.54|11045.54|11061.66|11061.66|11043.53|11043.53|0
1723026900000|2024-08-07 10:35:00|11046.17|11046.17|11042.38|11042.38|11046.5|11046.5|11042.23|11042.23|0
1723027200000|2024-08-07 10:40:00|11048.44|11048.44|11041.18|11041.18|11048.44|11048.44|11038.35|11038.35|0
1723027500000|2024-08-07 10:45:00|11041.34|11041.34|11053.43|11053.43|11053.43|11053.43|11038.51|11038.51|0
1723027800000|2024-08-07 10:50:00|11053.59|11053.59|11050.75|11050.75|11053.59|11053.59|11046.64|11046.64|0
1723028100000|2024-08-07 10:55:00|11049.97|11049.97|11052.5|11052.5|11052.5|11052.5|11048.96|11048.96|0
1723028400000|2024-08-07 11:00:00|11050.68|11050.68|11052.44|11052.44|11056.21|11056.21|11048.57|11048.57|0
1723028700000|2024-08-07 11:05:00|11052.6|11052.6|11042.02|11042.02|11054.42|11054.42|11039.89|11039.89|0
1723029000000|2024-08-07 11:10:00|11053.43|11053.43|11047.68|11047.68|11059.78|11059.78|11046.67|11046.67|0
1723029300000|2024-08-07 11:15:00|11047.37|11047.37|11050.26|11050.26|11050.26|11050.26|11044.7|11044.7|0
1723029600000|2024-08-07 11:20:00|11053.28|11053.28|11054.69|11054.69|11056.51|11056.51|11052.67|11052.67|0
1723029900000|2024-08-07 11:25:00|11052.87|11052.87|11056.87|11056.87|11061.01|11061.01|11052.87|11052.87|0
1723030200000|2024-08-07 11:30:00|11056.71|11056.71|11045.84|11045.84|11059.56|11059.56|11043.24|11043.24|0
1723030500000|2024-08-07 11:35:00|11046.62|11046.62|11042.78|11042.78|11049.86|11049.86|11042.43|11042.43|0
1723030800000|2024-08-07 11:40:00|11042.47|11042.47|11051.08|11051.08|11057.02|11057.02|11036.66|11036.66|0
1723031100000|2024-08-07 11:45:00|11050.93|11050.93|11055.86|11055.86|11056.23|11056.23|11045.56|11045.56|0
1723031400000|2024-08-07 11:50:00|11055.98|11055.98|11054.49|11054.49|11061.44|11061.44|11053.71|11053.71|0
1723031700000|2024-08-07 11:55:00|11053.48|11053.48|11060.13|11060.13|11060.13|11060.13|11052.05|11052.05|0
1723032000000|2024-08-07 12:00:00|11060.23|11060.23|11030.02|11030.02|11062.09|11062.09|11028.43|11028.43|0
1723032300000|2024-08-07 12:05:00|11029.48|11029.48|11028.07|11028.07|11029.48|11029.48|11019.17|11019.17|0
1723032600000|2024-08-07 12:10:00|11027.91|11027.91|11043.48|11043.48|11043.48|11043.48|11026.97|11026.97|0
1723032900000|2024-08-07 12:15:00|11043.63|11043.63|11062.72|11062.72|11062.72|11062.72|11040.65|11040.65|0
1723033200000|2024-08-07 12:20:00|11059.69|11059.69|11056.76|11056.76|11060.37|11060.37|11048.32|11048.32|0
1723033500000|2024-08-07 12:25:00|11058.58|11058.58|11064.8|11064.8|11069.49|11069.49|11058.58|11058.58|0
1723033800000|2024-08-07 12:30:00|11065.81|11065.81|11073.94|11073.94|11091.35|11091.35|11065.81|11065.81|0
1723034100000|2024-08-07 12:35:00|11072.93|11072.93|11076.33|11076.33|11077.34|11077.34|11060.56|11060.56|0
1723034400000|2024-08-07 12:40:00|11076.17|11076.17|11074.38|11074.38|11080.98|11080.98|11072.49|11072.49|0
1723034700000|2024-08-07 12:45:00|11074.69|11074.69|11076.91|11076.91|11077.48|11077.48|11066.22|11066.22|0
1723035000000|2024-08-07 12:50:00|11076.6|11076.6|11079.31|11079.31|11080.52|11080.52|11072.72|11072.72|0
1723035300000|2024-08-07 12:55:00|11079.15|11079.15|11088.41|11088.41|11090.75|11090.75|11073.95|11073.95|0
1723035600000|2024-08-07 13:00:00|11088.56|11088.56|11086.59|11086.59|11100.56|11100.56|11083.57|11083.57|0
1723035900000|2024-08-07 13:05:00|11086.91|11086.91|11093.02|11093.02|11100.49|11100.49|11086.91|11086.91|0
1723036200000|2024-08-07 13:10:00|11093.49|11093.49|11108.74|11108.74|11108.74|11108.74|11093.49|11093.49|0
1723036500000|2024-08-07 13:15:00|11106.92|11106.92|11119.91|11119.91|11120.92|11120.92|11106.92|11106.92|0
1723036800000|2024-08-07 13:20:00|11118.09|11118.09|11114.27|11114.27|11118.09|11118.09|11107.39|11107.39|0
1723037100000|2024-08-07 13:25:00|11113.96|11113.96|11125.71|11125.71|11128|11128|11113.33|11113.33|0
1723037400000|2024-08-07 13:30:00|11126.31|11126.31|11120.64|11120.64|11127.64|11127.64|11118.4|11118.4|0
1723037700000|2024-08-07 13:35:00|11121.65|11121.65|11122.95|11122.95|11128.46|11128.46|11112.59|11112.59|0
1723038000000|2024-08-07 13:40:00|11117.29|11117.29|11120.96|11120.96|11122.98|11122.98|11105.35|11105.35|0
1723038300000|2024-08-07 13:45:00|11119.95|11119.95|11119.41|11119.41|11126.6|11126.6|11118.63|11118.63|0
1723038600000|2024-08-07 13:50:00|11119.72|11119.72|11128.1|11128.1|11130.73|11130.73|11105.95|11105.95|0
1723038900000|2024-08-07 13:55:00|11127.09|11127.09|11115.46|11115.46|11127.46|11127.46|11108.16|11108.16|0
1723039200000|2024-08-07 14:00:00|11116.47|11116.47|11117.62|11117.62|11124.06|11124.06|11114.6|11114.6|0
1723039500000|2024-08-07 14:05:00|11117.93|11117.93|11126.47|11126.47|11127.35|11127.35|11117.22|11117.22|0
1723039800000|2024-08-07 14:10:00|11126.78|11126.78|11119.37|11119.37|11133.14|11133.14|11116.89|11116.89|0
1723040100000|2024-08-07 14:15:00|11117.55|11117.55|11092.41|11092.41|11117.79|11117.79|11081.2|11081.2|0
1723040400000|2024-08-07 14:20:00|11092.29|11092.29|11092.08|11092.08|11100.76|11100.76|11089.25|11089.25|0
1723040700000|2024-08-07 14:25:00|11090.26|11090.26|11082.46|11082.46|11090.26|11090.26|11079.36|11079.36|0
1723041000000|2024-08-07 14:30:00|11083.47|11083.47|11092.09|11092.09|11095.04|11095.04|11079.06|11079.06|0
1723041300000|2024-08-07 14:35:00|11094.1|11094.1|11096.19|11096.19|11102.91|11102.91|11094.1|11094.1|0
1723041600000|2024-08-07 14:40:00|11096.51|11096.51|11106.64|11106.64|11106.64|11106.64|11094.69|11094.69|0
1723041900000|2024-08-07 14:45:00|11108.46|11108.46|11112.31|11112.31|11126.84|11126.84|11108.46|11108.46|0
1723042200000|2024-08-07 14:50:00|11112.41|11112.41|11110.55|11110.55|11120.95|11120.95|11108.12|11108.12|0
1723042500000|2024-08-07 14:55:00|11110.39|11110.39|11114.58|11114.58|11120.4|11120.4|11110.23|11110.23|0
1723042800000|2024-08-07 15:00:00|11119.42|11119.42|11117.32|11117.32|11120.06|11120.06|11107.75|11107.75|0
1723043100000|2024-08-07 15:05:00|11117.48|11117.48|11119.24|11119.24|11126.85|11126.85|11117.48|11117.48|0
1723043400000|2024-08-07 15:10:00|11119.39|11119.39|11120.16|11120.16|11120.4|11120.4|11114.01|11114.01|0
1723043700000|2024-08-07 15:15:00|11121.17|11121.17|11117.14|11117.14|11126.17|11126.17|11116.13|11116.13|0
1723044000000|2024-08-07 15:20:00|11116.13|11116.13|11115.42|11115.42|11123.46|11123.46|11106.36|11106.36|0
1723044300000|2024-08-07 15:25:00|11113.4|11113.4|11114.56|11114.56|11116.16|11116.16|11107.5|11107.5|0
1723101300000|2024-08-08 07:15:00|10999.66|10999.66|10978.89|10978.89|10999.66|10999.66|10954.08|10954.08|0
1723101600000|2024-08-08 07:20:00|10980.91|10980.91|10972.75|10972.75|10992.95|10992.95|10967.6|10967.6|0
1723101900000|2024-08-08 07:25:00|10968.71|10968.71|10987.34|10987.34|10987.34|10987.34|10958.62|10958.62|0
1723102200000|2024-08-08 07:30:00|10987.19|10987.19|11015.39|11015.39|11015.39|11015.39|10985.2|10985.2|0
1723102500000|2024-08-08 07:35:00|11011.35|11011.35|11001.66|11001.66|11016.4|11016.4|10991.42|10991.42|0
1723102800000|2024-08-08 07:40:00|10992.98|10992.98|10996.45|10996.45|11013.35|11013.35|10989.06|10989.06|0
1723103100000|2024-08-08 07:45:00|10996.61|10996.61|11007.91|11007.91|11015.25|11015.25|10981.65|10981.65|0
1723103400000|2024-08-08 07:50:00|11005.9|11005.9|10973.35|10973.35|11015.36|11015.36|10973.35|10973.35|0
1723103700000|2024-08-08 07:55:00|10975.37|10975.37|10969.59|10969.59|10975.45|10975.45|10955.9|10955.9|0
1723104000000|2024-08-08 08:00:00|10969.28|10969.28|10964.34|10964.34|10974.06|10974.06|10961.83|10961.83|0
1723104300000|2024-08-08 08:05:00|10964.44|10964.44|10969.07|10969.07|10969.07|10969.07|10952.8|10952.8|0
1723104600000|2024-08-08 08:10:00|10964.57|10964.57|10967.51|10967.51|10974.83|10974.83|10959.25|10959.25|0
1723104900000|2024-08-08 08:15:00|10967.84|10967.84|10956.05|10956.05|10968.84|10968.84|10953.7|10953.7|0
1723105200000|2024-08-08 08:20:00|10955.9|10955.9|10944.23|10944.23|10955.9|10955.9|10943.22|10943.22|0
1723105500000|2024-08-08 08:25:00|10942.22|10942.22|10939.21|10939.21|10954.26|10954.26|10938.26|10938.26|0
1723105800000|2024-08-08 08:30:00|10941.7|10941.7|10948.44|10948.44|10949.67|10949.67|10941.21|10941.21|0
1723106100000|2024-08-08 08:35:00|10948.75|10948.75|10953.48|10953.48|10956.55|10956.55|10948.75|10948.75|0
1723106400000|2024-08-08 08:40:00|10953.78|10953.78|10962.54|10962.54|10965.04|10965.04|10951.96|10951.96|0
1723106700000|2024-08-08 08:45:00|10962.91|10962.91|10971.3|10971.3|10975.1|10975.1|10962.91|10962.91|0
1723107000000|2024-08-08 08:50:00|10973.12|10973.12|10977.28|10977.28|10983.75|10983.75|10973.12|10973.12|0
1723107300000|2024-08-08 08:55:00|10973.64|10973.64|10978.21|10978.21|10985.12|10985.12|10973.64|10973.64|0
1723107600000|2024-08-08 09:00:00|10979.22|10979.22|10990.12|10990.12|10996.74|10996.74|10979.22|10979.22|0
1723107900000|2024-08-08 09:05:00|10990.28|10990.28|10978.39|10978.39|10991.28|10991.28|10976.67|10976.67|0
1723108200000|2024-08-08 09:10:00|10978.55|10978.55|10984.77|10984.77|10987.67|10987.67|10978.55|10978.55|0
1723108500000|2024-08-08 09:15:00|10986.58|10986.58|10986.25|10986.25|10986.58|10986.58|10978.21|10978.21|0
1723108800000|2024-08-08 09:20:00|10986.09|10986.09|10985.79|10985.79|10991.1|10991.1|10985.78|10985.78|0
1723109100000|2024-08-08 09:25:00|10983.97|10983.97|10976.13|10976.13|10984.36|10984.36|10976.13|10976.13|0
1723109400000|2024-08-08 09:30:00|10975.98|10975.98|10980.58|10980.58|10990.03|10990.03|10975.88|10975.88|0
1723109700000|2024-08-08 09:35:00|10979.57|10979.57|10969.43|10969.43|10979.57|10979.57|10966.69|10966.69|0
1723110000000|2024-08-08 09:40:00|10969.9|10969.9|10958.34|10958.34|10975.72|10975.72|10958.34|10958.34|0
1723110300000|2024-08-08 09:45:00|10958.19|10958.19|10961.7|10961.7|10966.01|10966.01|10955.21|10955.21|0
1723110600000|2024-08-08 09:50:00|10961.86|10961.86|10959.3|10959.3|10963.99|10963.99|10947.23|10947.23|0
1723110900000|2024-08-08 09:55:00|10955.26|10955.26|10957.86|10957.86|10957.86|10957.86|10949.09|10949.09|0
1723111200000|2024-08-08 10:00:00|10960.89|10960.89|10967.38|10967.38|10971.41|10971.41|10960.89|10960.89|0
1723111500000|2024-08-08 10:05:00|10967.26|10967.26|10957.07|10957.07|10974.89|10974.89|10956.06|10956.06|0
1723111800000|2024-08-08 10:10:00|10958.89|10958.89|10968.25|10968.25|10969.76|10969.76|10958.89|10958.89|0
1723112100000|2024-08-08 10:15:00|10968.05|10968.05|10958.67|10958.67|10968.36|10968.36|10958.67|10958.67|0
1723112400000|2024-08-08 10:20:00|10958.51|10958.51|10962.58|10962.58|10962.58|10962.58|10954.67|10954.67|0
1723112700000|2024-08-08 10:25:00|10964.6|10964.6|10952.65|10952.65|10965.61|10965.61|10951.18|10951.18|0
1723113000000|2024-08-08 10:30:00|10950.83|10950.83|10942.69|10942.69|10950.83|10950.83|10942.57|10942.57|0
1723113300000|2024-08-08 10:35:00|10942.53|10942.53|10947|10947|10947|10947|10940.2|10940.2|0
1723113600000|2024-08-08 10:40:00|10946.84|10946.84|10944.01|10944.01|10946.84|10946.84|10943.89|10943.89|0
1723113900000|2024-08-08 10:45:00|10945.83|10945.83|10948.44|10948.44|10949.41|10949.41|10945.22|10945.22|0
1723114200000|2024-08-08 10:50:00|10948.91|10948.91|10945.25|10945.25|10948.91|10948.91|10939.99|10939.99|0
1723114500000|2024-08-08 10:55:00|10945.41|10945.41|10930.53|10930.53|10945.41|10945.41|10925.21|10925.21|0
1723114800000|2024-08-08 11:00:00|10931.15|10931.15|10913.96|10913.96|10931.35|10931.35|10913.96|10913.96|0
1723115100000|2024-08-08 11:05:00|10914.27|10914.27|10929.34|10929.34|10929.34|10929.34|10914.27|10914.27|0
1723115400000|2024-08-08 11:10:00|10931.36|10931.36|10944.39|10944.39|10946.21|10946.21|10931.36|10931.36|0
1723115700000|2024-08-08 11:15:00|10944.08|10944.08|10952.92|10952.92|10952.92|10952.92|10942.91|10942.91|0
1723116000000|2024-08-08 11:20:00|10952.76|10952.76|10943.07|10943.07|10952.76|10952.76|10943.07|10943.07|0
1723116300000|2024-08-08 11:25:00|10942.97|10942.97|10938.66|10938.66|10945.8|10945.8|10937.65|10937.65|0
1723116600000|2024-08-08 11:30:00|10937.65|10937.65|10934.56|10934.56|10947.04|10947.04|10933.55|10933.55|0
1723116900000|2024-08-08 11:35:00|10935.56|10935.56|10945.43|10945.43|10945.43|10945.43|10935.56|10935.56|0
1723117200000|2024-08-08 11:40:00|10946.24|10946.24|10953.42|10953.42|10953.42|10953.42|10945.62|10945.62|0
1723117500000|2024-08-08 11:45:00|10953.57|10953.57|10948.61|10948.61|10955.08|10955.08|10948.61|10948.61|0
1723117800000|2024-08-08 11:50:00|10948.92|10948.92|10961.26|10961.26|10963.28|10963.28|10948.92|10948.92|0
1723118100000|2024-08-08 11:55:00|10960.25|10960.25|10960.18|10960.18|10962.31|10962.31|10958.28|10958.28|0
1723118400000|2024-08-08 12:00:00|10960.34|10960.34|10959.16|10959.16|10962.84|10962.84|10955.36|10955.36|0
1723118700000|2024-08-08 12:05:00|10958.15|10958.15|10968.23|10968.23|10971.21|10971.21|10958.15|10958.15|0
1723119000000|2024-08-08 12:10:00|10966.41|10966.41|10956.6|10956.6|10966.41|10966.41|10956.6|10956.6|0
1723119300000|2024-08-08 12:15:00|10956.44|10956.44|10955.62|10955.62|10958.06|10958.06|10950.58|10950.58|0
1723119600000|2024-08-08 12:20:00|10955.93|10955.93|10949.08|10949.08|10955.93|10955.93|10947.22|10947.22|0
1723119900000|2024-08-08 12:25:00|10951.22|10951.22|10951.26|10951.26|10955.65|10955.65|10949.35|10949.35|0
1723120200000|2024-08-08 12:30:00|10951.57|10951.57|11022.9|11022.9|11027.74|11027.74|10951.57|10951.57|0
1723120500000|2024-08-08 12:35:00|11023.68|11023.68|11032.72|11032.72|11038.69|11038.69|11013.6|11013.6|0
1723120800000|2024-08-08 12:40:00|11031.71|11031.71|11027.5|11027.5|11042.13|11042.13|11023.68|11023.68|0
1723121100000|2024-08-08 12:45:00|11027.34|11027.34|11022.16|11022.16|11035.88|11035.88|11016.24|11016.24|0
1723121400000|2024-08-08 12:50:00|11022.47|11022.47|11046.21|11046.21|11046.21|11046.21|11022.47|11022.47|0
1723121700000|2024-08-08 12:55:00|11045.74|11045.74|11019.08|11019.08|11045.74|11045.74|11019.08|11019.08|0
1723122000000|2024-08-08 13:00:00|11021.37|11021.37|11027.91|11027.91|11030.56|11030.56|11015.36|11015.36|0
1723122300000|2024-08-08 13:05:00|11025.9|11025.9|11030.21|11030.21|11030.21|11030.21|11017.79|11017.79|0
1723122600000|2024-08-08 13:10:00|11032.23|11032.23|11026.45|11026.45|11032.23|11032.23|11026.45|11026.45|0
1723122900000|2024-08-08 13:15:00|11027.46|11027.46|11043.57|11043.57|11043.67|11043.67|11027.46|11027.46|0
1723123200000|2024-08-08 13:20:00|11042.56|11042.56|11052.46|11052.46|11054.44|11054.44|11041.21|11041.21|0
1723123500000|2024-08-08 13:25:00|11054.28|11054.28|11061.14|11061.14|11061.14|11061.14|11052.32|11052.32|0
1723123800000|2024-08-08 13:30:00|11063.16|11063.16|11062.97|11062.97|11063.32|11063.32|11039.97|11039.97|0
1723124100000|2024-08-08 13:35:00|11058.93|11058.93|11025.91|11025.91|11062.8|11062.8|11025.91|11025.91|0
1723124400000|2024-08-08 13:40:00|11024.9|11024.9|11026.27|11026.27|11039.97|11039.97|11023.61|11023.61|0
1723124700000|2024-08-08 13:45:00|11026.58|11026.58|11008.95|11008.95|11037.25|11037.25|11007.78|11007.78|0
1723125000000|2024-08-08 13:50:00|11005.92|11005.92|11031.04|11031.04|11031.04|11031.04|10994.82|10994.82|0
1723125300000|2024-08-08 13:55:00|11029.02|11029.02|11021.65|11021.65|11029.02|11029.02|11009.74|11009.74|0
1723125600000|2024-08-08 14:00:00|11019.83|11019.83|11046.82|11046.82|11049.42|11049.42|11011.13|11011.13|0
1723125900000|2024-08-08 14:05:00|11045|11045|11060.61|11060.61|11060.61|11060.61|11037.78|11037.78|0
1723126200000|2024-08-08 14:10:00|11060.3|11060.3|11071.74|11071.74|11071.74|11071.74|11056.84|11056.84|0
1723126500000|2024-08-08 14:15:00|11073.76|11073.76|11062.79|11062.79|11075.24|11075.24|11061.23|11061.23|0
1723126800000|2024-08-08 14:20:00|11063.1|11063.1|11074.51|11074.51|11074.67|11074.67|11058.79|11058.79|0
1723127100000|2024-08-08 14:25:00|11075.52|11075.52|11080.59|11080.59|11083.06|11083.06|11073.5|11073.5|0
1723127400000|2024-08-08 14:30:00|11081.6|11081.6|11081.74|11081.74|11082.75|11082.75|11074.29|11074.29|0
1723127700000|2024-08-08 14:35:00|11082.1|11082.1|11094.18|11094.18|11094.99|11094.99|11081.98|11081.98|0
1723128000000|2024-08-08 14:40:00|11094.33|11094.33|11099.02|11099.02|11106.74|11106.74|11094.33|11094.33|0
1723128300000|2024-08-08 14:45:00|11098.87|11098.87|11099.68|11099.68|11104.8|11104.8|11096.69|11096.69|0
1723128600000|2024-08-08 14:50:00|11099.99|11099.99|11090.22|11090.22|11104.45|11104.45|11090.22|11090.22|0
1723128900000|2024-08-08 14:55:00|11092.03|11092.03|11106.29|11106.29|11106.29|11106.29|11087.56|11087.56|0
1723129200000|2024-08-08 15:00:00|11106.13|11106.13|11097.37|11097.37|11108.82|11108.82|11095.59|11095.59|0
1723129500000|2024-08-08 15:05:00|11095.55|11095.55|11087.71|11087.71|11095.55|11095.55|11083.87|11083.87|0
1723129800000|2024-08-08 15:10:00|11087.09|11087.09|11060.04|11060.04|11088.41|11088.41|11057.21|11057.21|0
1723130100000|2024-08-08 15:15:00|11060.28|11060.28|11056.05|11056.05|11060.28|11060.28|11053.19|11053.19|0
1723130400000|2024-08-08 15:20:00|11055.89|11055.89|11066.92|11066.92|11068.44|11068.44|11054.07|11054.07|0
1723130700000|2024-08-08 15:25:00|11067.93|11067.93|11065.98|11065.98|11075.72|11075.72|11062.51|11062.51|0
1723187700000|2024-08-09 07:15:00|11104.48|11104.48|11111.18|11111.18|11111.18|11111.18|11091.75|11091.75|0
1723188000000|2024-08-09 07:20:00|11106.13|11106.13|11099.72|11099.72|11107.95|11107.95|11090.75|11090.75|0
1723188300000|2024-08-09 07:25:00|11099.25|11099.25|11092.72|11092.72|11104.1|11104.1|11080.9|11080.9|0
1723188600000|2024-08-09 07:30:00|11092.88|11092.88|11100.83|11100.83|11101.3|11101.3|11092.88|11092.88|0
1723188900000|2024-08-09 07:35:00|11099.82|11099.82|11077.95|11077.95|11103.55|11103.55|11074.73|11074.73|0
1723189200000|2024-08-09 07:40:00|11078.11|11078.11|11079.02|11079.02|11083.7|11083.7|11076.09|11076.09|0
1723189500000|2024-08-09 07:45:00|11082.52|11082.52|11080.89|11080.89|11086.71|11086.71|11071.54|11071.54|0
1723189800000|2024-08-09 07:50:00|11077.87|11077.87|11091.47|11091.47|11099.11|11099.11|11076.05|11076.05|0
1723190100000|2024-08-09 07:55:00|11088.56|11088.56|11104.55|11104.55|11104.55|11104.55|11088.56|11088.56|0
1723190400000|2024-08-09 08:00:00|11105.04|11105.04|11120.21|11120.21|11120.86|11120.86|11105.04|11105.04|0
1723190700000|2024-08-09 08:05:00|11120.51|11120.51|11125.35|11125.35|11132.29|11132.29|11120.19|11120.19|0
1723191000000|2024-08-09 08:10:00|11124.34|11124.34|11126.04|11126.04|11130.55|11130.55|11124.34|11124.34|0
1723191300000|2024-08-09 08:15:00|11125.89|11125.89|11123.37|11123.37|11137.6|11137.6|11120.79|11120.79|0
1723191600000|2024-08-09 08:20:00|11122.36|11122.36|11113.05|11113.05|11124.06|11124.06|11113.05|11113.05|0
1723191900000|2024-08-09 08:25:00|11113.35|11113.35|11112.14|11112.14|11118.39|11118.39|11106.1|11106.1|0
1723192200000|2024-08-09 08:30:00|11112.5|11112.5|11124.05|11124.05|11124.05|11124.05|11112.5|11112.5|0
1723192500000|2024-08-09 08:35:00|11124.36|11124.36|11134.33|11134.33|11139.65|11139.65|11123.2|11123.2|0
1723192800000|2024-08-09 08:40:00|11134.09|11134.09|11143.9|11143.9|11153.07|11153.07|11130.12|11130.12|0
1723193100000|2024-08-09 08:45:00|11142.89|11142.89|11145.12|11145.12|11146.88|11146.88|11135.42|11135.42|0
1723193400000|2024-08-09 08:50:00|11143.3|11143.3|11144.2|11144.2|11145.19|11145.19|11139.96|11139.96|0
1723193700000|2024-08-09 08:55:00|11145.21|11145.21|11169.84|11169.84|11170.85|11170.85|11145.21|11145.21|0
1723194000000|2024-08-09 09:00:00|11169.52|11169.52|11164.38|11164.38|11175.1|11175.1|11164.14|11164.14|0
1723194300000|2024-08-09 09:05:00|11167.41|11167.41|11170.19|11170.19|11170.19|11170.19|11164.22|11164.22|0
1723194600000|2024-08-09 09:10:00|11168.17|11168.17|11154.15|11154.15|11168.17|11168.17|11151.45|11151.45|0
1723194900000|2024-08-09 09:15:00|11155.97|11155.97|11152.95|11152.95|11160.98|11160.98|11150.12|11150.12|0
1723195200000|2024-08-09 09:20:00|11148.99|11148.99|11146.5|11146.5|11149.47|11149.47|11142.98|11142.98|0
1723195500000|2024-08-09 09:25:00|11147.6|11147.6|11149.43|11149.43|11154.78|11154.78|11147.6|11147.6|0
1723195800000|2024-08-09 09:30:00|11151.45|11151.45|11136.55|11136.55|11151.45|11151.45|11135.25|11135.25|0
1723196100000|2024-08-09 09:35:00|11134.54|11134.54|11141.27|11141.27|11146.15|11146.15|11134.22|11134.22|0
1723196400000|2024-08-09 09:40:00|11141.42|11141.42|11149.68|11149.68|11155|11155|11140.41|11140.41|0
1723196700000|2024-08-09 09:45:00|11148.67|11148.67|11150.11|11150.11|11150.11|11150.11|11144.14|11144.14|0
1723197000000|2024-08-09 09:50:00|11151.28|11151.28|11158.03|11158.03|11160.21|11160.21|11151.28|11151.28|0
1723197300000|2024-08-09 09:55:00|11156.21|11156.21|11156.01|11156.01|11159.35|11159.35|11154.19|11154.19|0
1723197600000|2024-08-09 10:00:00|11154.19|11154.19|11130.87|11130.87|11155.32|11155.32|11130.87|11130.87|0
1723197900000|2024-08-09 10:05:00|11134.91|11134.91|11117.59|11117.59|11134.91|11134.91|11117.59|11117.59|0
1723198200000|2024-08-09 10:10:00|11118.22|11118.22|11121.23|11121.23|11121.44|11121.44|11118.22|11118.22|0
1723198500000|2024-08-09 10:15:00|11121.07|11121.07|11111.76|11111.76|11121.07|11121.07|11110.75|11110.75|0
1723198800000|2024-08-09 10:20:00|11111.6|11111.6|11113.3|11113.3|11114.43|11114.43|11110.59|11110.59|0
1723199100000|2024-08-09 10:25:00|11114.47|11114.47|11115.2|11115.2|11116.52|11116.52|11114.47|11114.47|0
1723199400000|2024-08-09 10:30:00|11115.05|11115.05|11116.23|11116.23|11122.17|11122.17|11114.58|11114.58|0
1723199700000|2024-08-09 10:35:00|11115.22|11115.22|11121.39|11121.39|11121.97|11121.97|11114.9|11114.9|0
1723200000000|2024-08-09 10:40:00|11120.38|11120.38|11123.98|11123.98|11126.08|11126.08|11120.38|11120.38|0
1723200300000|2024-08-09 10:45:00|11126|11126|11114.12|11114.12|11127.07|11127.07|11114.12|11114.12|0
1723200600000|2024-08-09 10:50:00|11114.44|11114.44|11131.15|11131.15|11131.15|11131.15|11114.44|11114.44|0
1723200900000|2024-08-09 10:55:00|11130.99|11130.99|11126.53|11126.53|11131.15|11131.15|11124.01|11124.01|0
1723201200000|2024-08-09 11:00:00|11127.16|11127.16|11133.01|11133.01|11137.55|11137.55|11127.16|11127.16|0
1723201500000|2024-08-09 11:05:00|11133.25|11133.25|11134|11134|11136.44|11136.44|11133.25|11133.25|0
1723201800000|2024-08-09 11:10:00|11133.85|11133.85|11130.89|11130.89|11133.85|11133.85|11128.38|11128.38|0
1723202100000|2024-08-09 11:15:00|11132.71|11132.71|11135.66|11135.66|11139.23|11139.23|11132.71|11132.71|0
1723202400000|2024-08-09 11:20:00|11136.67|11136.67|11134.78|11134.78|11141.17|11141.17|11134.78|11134.78|0
1723202700000|2024-08-09 11:25:00|11136.79|11136.79|11131.28|11131.28|11139.62|11139.62|11128.61|11128.61|0
1723203000000|2024-08-09 11:30:00|11130.27|11130.27|11115.91|11115.91|11132.45|11132.45|11113.93|11113.93|0
1723203300000|2024-08-09 11:35:00|11116.23|11116.23|11114.45|11114.45|11116.7|11116.7|11112.03|11112.03|0
1723203600000|2024-08-09 11:40:00|11114.14|11114.14|11099.38|11099.38|11114.14|11114.14|11099.38|11099.38|0
1723203900000|2024-08-09 11:45:00|11099.5|11099.5|11117.18|11117.18|11118.61|11118.61|11099.5|11099.5|0
1723204200000|2024-08-09 11:50:00|11115.37|11115.37|11125.79|11125.79|11128.53|11128.53|11115.37|11115.37|0
1723204500000|2024-08-09 11:55:00|11126.8|11126.8|11125.95|11125.95|11127.11|11127.11|11124.13|11124.13|0
1723204800000|2024-08-09 12:00:00|11125.64|11125.64|11128.41|11128.41|11133.73|11133.73|11122.61|11122.61|0
1723205100000|2024-08-09 12:05:00|11128.25|11128.25|11114.44|11114.44|11128.25|11128.25|11113.43|11113.43|0
1723205400000|2024-08-09 12:10:00|11114.59|11114.59|11109.95|11109.95|11117.43|11117.43|11108.63|11108.63|0
1723205700000|2024-08-09 12:15:00|11110.11|11110.11|11106.65|11106.65|11115.11|11115.11|11106.65|11106.65|0
1723206000000|2024-08-09 12:20:00|11104.47|11104.47|11113.01|11113.01|11113.01|11113.01|11102.86|11102.86|0
1723206300000|2024-08-09 12:25:00|11114.83|11114.83|11109.67|11109.67|11115.14|11115.14|11109.67|11109.67|0
1723206600000|2024-08-09 12:30:00|11105.68|11105.68|11091.17|11091.17|11106.69|11106.69|11090|11090|0
1723206900000|2024-08-09 12:35:00|11090.16|11090.16|11094.04|11094.04|11102.54|11102.54|11090.16|11090.16|0
1723207200000|2024-08-09 12:40:00|11093.57|11093.57|11094.29|11094.29|11099.6|11099.6|11083.99|11083.99|0
1723207500000|2024-08-09 12:45:00|11092.97|11092.97|11097.74|11097.74|11098.75|11098.75|11092.97|11092.97|0
1723207800000|2024-08-09 12:50:00|11097.59|11097.59|11096.85|11096.85|11107.17|11107.17|11094.13|11094.13|0
1723208100000|2024-08-09 12:55:00|11098.67|11098.67|11108.06|11108.06|11109.23|11109.23|11098.67|11098.67|0
1723208400000|2024-08-09 13:00:00|11107.75|11107.75|11101.91|11101.91|11108.64|11108.64|11097.45|11097.45|0
1723208700000|2024-08-09 13:05:00|11100.91|11100.91|11107.53|11107.53|11107.69|11107.69|11100.91|11100.91|0
1723209000000|2024-08-09 13:10:00|11106.52|11106.52|11105.12|11105.12|11107.19|11107.19|11100.71|11100.71|0
1723209300000|2024-08-09 13:15:00|11103.3|11103.3|11099.21|11099.21|11106.91|11106.91|11099.21|11099.21|0
1723209600000|2024-08-09 13:20:00|11098.2|11098.2|11095.4|11095.4|11104.54|11104.54|11095.03|11095.03|0
1723209900000|2024-08-09 13:25:00|11094.39|11094.39|11100.22|11100.22|11101.1|11101.1|11093.92|11093.92|0
1723210200000|2024-08-09 13:30:00|11101.23|11101.23|11123.79|11123.79|11126.37|11126.37|11101.23|11101.23|0
1723210500000|2024-08-09 13:35:00|11121.77|11121.77|11130.98|11130.98|11133|11133|11117.98|11117.98|0
1723210800000|2024-08-09 13:40:00|11130.83|11130.83|11107.24|11107.24|11130.83|11130.83|11107.24|11107.24|0
1723211100000|2024-08-09 13:45:00|11107.87|11107.87|11087.45|11087.45|11112.91|11112.91|11085.45|11085.45|0
1723211400000|2024-08-09 13:50:00|11090.48|11090.48|11106.37|11106.37|11106.37|11106.37|11088.98|11088.98|0
1723211700000|2024-08-09 13:55:00|11106.68|11106.68|11106.58|11106.58|11112.81|11112.81|11097.11|11097.11|0
1723212000000|2024-08-09 14:00:00|11103.24|11103.24|11117.48|11117.48|11117.94|11117.94|11100.8|11100.8|0
1723212300000|2024-08-09 14:05:00|11119.5|11119.5|11112.94|11112.94|11123.84|11123.84|11109.3|11109.3|0
1723212600000|2024-08-09 14:10:00|11116.98|11116.98|11122.21|11122.21|11129.56|11129.56|11114.42|11114.42|0
1723212900000|2024-08-09 14:15:00|11121.2|11121.2|11111.13|11111.13|11122.21|11122.21|11108.27|11108.27|0
1723213200000|2024-08-09 14:20:00|11111.01|11111.01|11110.28|11110.28|11119.09|11119.09|11110.28|11110.28|0
1723213500000|2024-08-09 14:25:00|11111.29|11111.29|11112.35|11112.35|11114.68|11114.68|11105.43|11105.43|0
1723213800000|2024-08-09 14:30:00|11112.2|11112.2|11090.7|11090.7|11112.2|11112.2|11090.7|11090.7|0
1723214100000|2024-08-09 14:35:00|11088.69|11088.69|11094.42|11094.42|11095.59|11095.59|11084.83|11084.83|0
1723214400000|2024-08-09 14:40:00|11094.58|11094.58|11110.55|11110.55|11115.03|11115.03|11094.58|11094.58|0
1723214700000|2024-08-09 14:45:00|11113.58|11113.58|11110.52|11110.52|11115.53|11115.53|11109.39|11109.39|0
1723215000000|2024-08-09 14:50:00|11109.51|11109.51|11111.44|11111.44|11121.24|11121.24|11108.5|11108.5|0
1723215300000|2024-08-09 14:55:00|11113.46|11113.46|11116.82|11116.82|11121.36|11121.36|11113.3|11113.3|0
1723215600000|2024-08-09 15:00:00|11117.82|11117.82|11121.02|11121.02|11121.66|11121.66|11113.17|11113.17|0
1723215900000|2024-08-09 15:05:00|11121.17|11121.17|11110.83|11110.83|11122.35|11122.35|11109.82|11109.82|0
1723216200000|2024-08-09 15:10:00|11112.85|11112.85|11120.2|11120.2|11121.37|11121.37|11111.68|11111.68|0
1723216500000|2024-08-09 15:15:00|11122.22|11122.22|11120.58|11120.58|11122.22|11122.22|11115.64|11115.64|0
1723216800000|2024-08-09 15:20:00|11120.28|11120.28|11116.08|11116.08|11121.28|11121.28|11115.88|11115.88|0
1723217100000|2024-08-09 15:25:00|11117.25|11117.25|11110.78|11110.78|11125.79|11125.79|11108.04|11108.04|0
1723446900000|2024-08-12 07:15:00|11193.81|11193.81|11193.22|11193.22|11201.08|11201.08|11189.09|11189.09|0
1723447200000|2024-08-12 07:20:00|11195.04|11195.04|11194.39|11194.39|11197.76|11197.76|11189.23|11189.23|0
1723447500000|2024-08-12 07:25:00|11195.4|11195.4|11188.3|11188.3|11195.4|11195.4|11184.5|11184.5|0
1723447800000|2024-08-12 07:30:00|11185.28|11185.28|11174.85|11174.85|11185.28|11185.28|11173.03|11173.03|0
1723448100000|2024-08-12 07:35:00|11175.15|11175.15|11158.52|11158.52|11175.42|11175.42|11157.27|11157.27|0
1723448400000|2024-08-12 07:40:00|11156.51|11156.51|11162.19|11162.19|11162.19|11162.19|11153.01|11153.01|0
1723448700000|2024-08-12 07:45:00|11163.2|11163.2|11152.72|11152.72|11163.2|11163.2|11152.72|11152.72|0
1723449000000|2024-08-12 07:50:00|11152.88|11152.88|11166.95|11166.95|11166.95|11166.95|11152.88|11152.88|0
1723449300000|2024-08-12 07:55:00|11167.96|11167.96|11166.4|11166.4|11169.98|11169.98|11159.67|11159.67|0
1723449600000|2024-08-12 08:00:00|11166.71|11166.71|11175.97|11175.97|11183.81|11183.81|11166.71|11166.71|0
1723449900000|2024-08-12 08:05:00|11176.75|11176.75|11189.47|11189.47|11189.94|11189.94|11176.75|11176.75|0
1723450200000|2024-08-12 08:10:00|11187.65|11187.65|11190.07|11190.07|11195.38|11195.38|11182.44|11182.44|0
1723450500000|2024-08-12 08:15:00|11188.05|11188.05|11196.01|11196.01|11196.01|11196.01|11181.88|11181.88|0
1723450800000|2024-08-12 08:20:00|11197.1|11197.1|11184.28|11184.28|11197.1|11197.1|11182.78|11182.78|0
1723451100000|2024-08-12 08:25:00|11187.92|11187.92|11181.44|11181.44|11190.55|11190.55|11181.44|11181.44|0
1723451400000|2024-08-12 08:30:00|11180.97|11180.97|11185.03|11185.03|11187.15|11187.15|11176.81|11176.81|0
1723451700000|2024-08-12 08:35:00|11186.85|11186.85|11171.4|11171.4|11186.85|11186.85|11169.27|11169.27|0
1723452000000|2024-08-12 08:40:00|11173.22|11173.22|11157.11|11157.11|11176.86|11176.86|11157.11|11157.11|0
1723452300000|2024-08-12 08:45:00|11157.43|11157.43|11142.21|11142.21|11161.72|11161.72|11142.21|11142.21|0
1723452600000|2024-08-12 08:50:00|11138.17|11138.17|11136.29|11136.29|11143.27|11143.27|11136.09|11136.09|0
1723452900000|2024-08-12 08:55:00|11134.27|11134.27|11121.97|11121.97|11134.27|11134.27|11109.52|11109.52|0
1723453200000|2024-08-12 09:00:00|11125|11125|11119.88|11119.88|11127.6|11127.6|11115.95|11115.95|0
1723453500000|2024-08-12 09:05:00|11115.84|11115.84|11115.34|11115.34|11118.21|11118.21|11114.02|11114.02|0
1723453800000|2024-08-12 09:10:00|11115.02|11115.02|11117.99|11117.99|11120.01|11120.01|11109.14|11109.14|0
1723454100000|2024-08-12 09:15:00|11120.01|11120.01|11119.16|11119.16|11121.66|11121.66|11118.16|11118.16|0
1723454400000|2024-08-12 09:20:00|11119.32|11119.32|11121.04|11121.04|11127.55|11127.55|11119.32|11119.32|0
1723454700000|2024-08-12 09:25:00|11122.05|11122.05|11123.87|11123.87|11135.88|11135.88|11122.05|11122.05|0
1723455000000|2024-08-12 09:30:00|11123.72|11123.72|11125.58|11125.58|11128.99|11128.99|11121.89|11121.89|0
1723455300000|2024-08-12 09:35:00|11127.4|11127.4|11148.63|11148.63|11149.1|11149.1|11127.4|11127.4|0
1723455600000|2024-08-12 09:40:00|11150.45|11150.45|11149.47|11149.47|11150.98|11150.98|11142.8|11142.8|0
1723455900000|2024-08-12 09:45:00|11147.65|11147.65|11145.93|11145.93|11147.65|11147.65|11141.77|11141.77|0
1723456200000|2024-08-12 09:50:00|11145.77|11145.77|11151.9|11151.9|11154.93|11154.93|11145.77|11145.77|0
1723456500000|2024-08-12 09:55:00|11152.05|11152.05|11153.3|11153.3|11155.85|11155.85|11151.51|11151.51|0
1723456800000|2024-08-12 10:00:00|11154.31|11154.31|11149.07|11149.07|11159.33|11159.33|11149.07|11149.07|0
1723457100000|2024-08-12 10:05:00|11151.09|11151.09|11151.9|11151.9|11152.91|11152.91|11149.07|11149.07|0
1723457400000|2024-08-12 10:10:00|11152.91|11152.91|11161.02|11161.02|11162.52|11162.52|11152.91|11152.91|0
1723457700000|2024-08-12 10:15:00|11164.04|11164.04|11165.35|11165.35|11165.35|11165.35|11158.61|11158.61|0
1723458000000|2024-08-12 10:20:00|11164.34|11164.34|11168.5|11168.5|11168.5|11168.5|11164.34|11164.34|0
1723458300000|2024-08-12 10:25:00|11167.49|11167.49|11182.39|11182.39|11182.39|11182.39|11167.49|11167.49|0
1723458600000|2024-08-12 10:30:00|11180.37|11180.37|11176.46|11176.46|11181.22|11181.22|11176.46|11176.46|0
1723458900000|2024-08-12 10:35:00|11176.62|11176.62|11189.05|11189.05|11189.05|11189.05|11176.62|11176.62|0
1723459200000|2024-08-12 10:40:00|11188.89|11188.89|11193.03|11193.03|11197.12|11197.12|11186.87|11186.87|0
1723459500000|2024-08-12 10:45:00|11194.85|11194.85|11196.87|11196.87|11198.76|11198.76|11192.99|11192.99|0
1723459800000|2024-08-12 10:50:00|11197.23|11197.23|11196.76|11196.76|11197.23|11197.23|11191.76|11191.76|0
1723460100000|2024-08-12 10:55:00|11194.74|11194.74|11194.54|11194.54|11199.59|11199.59|11194.54|11194.54|0
1723460400000|2024-08-12 11:00:00|11194.66|11194.66|11206.89|11206.89|11209.21|11209.21|11191.02|11191.02|0
1723460700000|2024-08-12 11:05:00|11208.9|11208.9|11212.68|11212.68|11214.38|11214.38|11207.04|11207.04|0
1723461000000|2024-08-12 11:10:00|11209.04|11209.04|11214.05|11214.05|11217.71|11217.71|11207.02|11207.02|0
1723461300000|2024-08-12 11:15:00|11215.87|11215.87|11225.25|11225.25|11225.27|11225.27|11215.87|11215.87|0
1723461600000|2024-08-12 11:20:00|11227.07|11227.07|11220.94|11220.94|11230.09|11230.09|11220.71|11220.71|0
1723461900000|2024-08-12 11:25:00|11222.95|11222.95|11220.27|11220.27|11223.96|11223.96|11216.63|11216.63|0
1723462200000|2024-08-12 11:30:00|11220.1|11220.1|11215.04|11215.04|11223.06|11223.06|11215.04|11215.04|0
1723462500000|2024-08-12 11:35:00|11213.22|11213.22|11211.94|11211.94|11216.86|11216.86|11209.81|11209.81|0
1723462800000|2024-08-12 11:40:00|11211.78|11211.78|11210.64|11210.64|11213.51|11213.51|11206.15|11206.15|0
1723463100000|2024-08-12 11:45:00|11210.33|11210.33|11209.75|11209.75|11210.33|11210.33|11205.43|11205.43|0
1723463400000|2024-08-12 11:50:00|11210.76|11210.76|11203.65|11203.65|11211.57|11211.57|11201.63|11201.63|0
1723463700000|2024-08-12 11:55:00|11203.49|11203.49|11190.54|11190.54|11203.49|11203.49|11190.54|11190.54|0
1723464000000|2024-08-12 12:00:00|11190.38|11190.38|11189.45|11189.45|11192.4|11192.4|11189.29|11189.29|0
1723464300000|2024-08-12 12:05:00|11189.29|11189.29|11183.12|11183.12|11189.29|11189.29|11178.07|11178.07|0
1723464600000|2024-08-12 12:10:00|11182.11|11182.11|11174.15|11174.15|11182.11|11182.11|11174.15|11174.15|0
1723464900000|2024-08-12 12:15:00|11175.16|11175.16|11167.7|11167.7|11175.16|11175.16|11167.7|11167.7|0
1723465200000|2024-08-12 12:20:00|11167.58|11167.58|11171.13|11171.13|11172.67|11172.67|11167.58|11167.58|0
1723465500000|2024-08-12 12:25:00|11170.97|11170.97|11177.08|11177.08|11177.08|11177.08|11170.97|11170.97|0
1723465800000|2024-08-12 12:30:00|11176.07|11176.07|11152.69|11152.69|11177.01|11177.01|11149.51|11149.51|0
1723466100000|2024-08-12 12:35:00|11153.7|11153.7|11148.13|11148.13|11154.71|11154.71|11146.11|11146.11|0
1723466400000|2024-08-12 12:40:00|11147.12|11147.12|11140.1|11140.1|11148.94|11148.94|11140.1|11140.1|0
1723466700000|2024-08-12 12:45:00|11139.93|11139.93|11158.51|11158.51|11159.52|11159.52|11139.93|11139.93|0
1723467000000|2024-08-12 12:50:00|11158.36|11158.36|11166.86|11166.86|11167.48|11167.48|11158.24|11158.24|0
1723467300000|2024-08-12 12:55:00|11167.01|11167.01|11168.6|11168.6|11169.69|11169.69|11164.33|11164.33|0
1723467600000|2024-08-12 13:00:00|11168.13|11168.13|11168.94|11168.94|11172.01|11172.01|11167.08|11167.08|0
1723467900000|2024-08-12 13:05:00|11170.96|11170.96|11176.76|11176.76|11178.58|11178.58|11170.96|11170.96|0
1723468200000|2024-08-12 13:10:00|11176.92|11176.92|11174.54|11174.54|11177.07|11177.07|11166.97|11166.97|0
1723468500000|2024-08-12 13:15:00|11174.79|11174.79|11181.52|11181.52|11181.52|11181.52|11174.79|11174.79|0
1723468800000|2024-08-12 13:20:00|11180.92|11180.92|11191.97|11191.97|11193.3|11193.3|11180.92|11180.92|0
1723469100000|2024-08-12 13:25:00|11193.79|11193.79|11196.27|11196.27|11197.48|11197.48|11188.8|11188.8|0
1723469400000|2024-08-12 13:30:00|11198.29|11198.29|11212.28|11212.28|11212.43|11212.43|11198.29|11198.29|0
1723469700000|2024-08-12 13:35:00|11211.27|11211.27|11195.97|11195.97|11216.47|11216.47|11195.97|11195.97|0
1723470000000|2024-08-12 13:40:00|11195.19|11195.19|11187.8|11187.8|11202.82|11202.82|11184.16|11184.16|0
1723470300000|2024-08-12 13:45:00|11189.81|11189.81|11173.75|11173.75|11189.81|11189.81|11171.54|11171.54|0
1723470600000|2024-08-12 13:50:00|11173.43|11173.43|11174.28|11174.28|11179.6|11179.6|11170.47|11170.47|0
1723470900000|2024-08-12 13:55:00|11174.75|11174.75|11178.75|11178.75|11178.82|11178.82|11169.65|11169.65|0
1723471200000|2024-08-12 14:00:00|11179.76|11179.76|11192.84|11192.84|11195.64|11195.64|11176.97|11176.97|0
1723471500000|2024-08-12 14:05:00|11194.66|11194.66|11198.36|11198.36|11201.85|11201.85|11191.13|11191.13|0
1723471800000|2024-08-12 14:10:00|11198.21|11198.21|11195.74|11195.74|11201.93|11201.93|11189.12|11189.12|0
1723472100000|2024-08-12 14:15:00|11195.89|11195.89|11187.23|11187.23|11198.71|11198.71|11186.54|11186.54|0
1723472400000|2024-08-12 14:20:00|11187.13|11187.13|11185.9|11185.9|11194.84|11194.84|11185.9|11185.9|0
1723472700000|2024-08-12 14:25:00|11186.22|11186.22|11183.75|11183.75|11189.56|11189.56|11182.9|11182.9|0
1723473000000|2024-08-12 14:30:00|11183.59|11183.59|11172.72|11172.72|11183.59|11183.59|11170.9|11170.9|0
1723473300000|2024-08-12 14:35:00|11170.9|11170.9|11181.93|11181.93|11182.4|11182.4|11170.67|11170.67|0
1723473600000|2024-08-12 14:40:00|11180.92|11180.92|11182.81|11182.81|11189.6|11189.6|11180.92|11180.92|0
1723473900000|2024-08-12 14:45:00|11184.63|11184.63|11194.92|11194.92|11196.21|11196.21|11184.63|11184.63|0
1723474200000|2024-08-12 14:50:00|11193.91|11193.91|11202.9|11202.9|11204.83|11204.83|11188.63|11188.63|0
1723474500000|2024-08-12 14:55:00|11203.21|11203.21|11201.3|11201.3|11203.68|11203.68|11197.09|11197.09|0
1723474800000|2024-08-12 15:00:00|11201.61|11201.61|11204.34|11204.34|11205|11205|11200.03|11200.03|0
1723475100000|2024-08-12 15:05:00|11203.33|11203.33|11204.27|11204.27|11207.23|11207.23|11199.97|11199.97|0
1723475400000|2024-08-12 15:10:00|11204.58|11204.58|11202.31|11202.31|11210.21|11210.21|11200.29|11200.29|0
1723475700000|2024-08-12 15:15:00|11205.95|11205.95|11215.23|11215.23|11218.57|11218.57|11205.95|11205.95|0
1723476000000|2024-08-12 15:20:00|11213.41|11213.41|11219.48|11219.48|11223.19|11223.19|11198.65|11198.65|0
1723476300000|2024-08-12 15:25:00|11218.47|11218.47|11193.16|11193.16|11219.01|11219.01|11193.06|11193.06|0
1723533300000|2024-08-13 07:15:00|11268.17|11268.17|11247.87|11247.87|11272.81|11272.81|11243.83|11243.83|0
1723533600000|2024-08-13 07:20:00|11250.9|11250.9|11250.73|11250.73|11258.43|11258.43|11244.64|11244.64|0
1723533900000|2024-08-13 07:25:00|11248.91|11248.91|11241.58|11241.58|11248.91|11248.91|11230.25|11230.25|0
1723534200000|2024-08-13 07:30:00|11242.59|11242.59|11247.37|11247.37|11258.19|11258.19|11242.59|11242.59|0
1723534500000|2024-08-13 07:35:00|11249.49|11249.49|11250.18|11250.18|11252|11252|11246.19|11246.19|0
1723534800000|2024-08-13 07:40:00|11249.87|11249.87|11246.25|11246.25|11249.87|11249.87|11234.56|11234.56|0
1723535100000|2024-08-13 07:45:00|11247.25|11247.25|11245.59|11245.59|11250.89|11250.89|11239.68|11239.68|0
1723535400000|2024-08-13 07:50:00|11247.41|11247.41|11250.02|11250.02|11255.26|11255.26|11247.41|11247.41|0
1723535700000|2024-08-13 07:55:00|11249.52|11249.52|11243.46|11243.46|11249.68|11249.68|11241.78|11241.78|0
1723536000000|2024-08-13 08:00:00|11246.48|11246.48|11247.97|11247.97|11250.1|11250.1|11243.24|11243.24|0
1723536300000|2024-08-13 08:05:00|11246.15|11246.15|11228.24|11228.24|11246.15|11246.15|11224.24|11224.24|0
1723536600000|2024-08-13 08:10:00|11228.12|11228.12|11227.14|11227.14|11229.31|11229.31|11224.17|11224.17|0
1723536900000|2024-08-13 08:15:00|11228.15|11228.15|11224.56|11224.56|11229.97|11229.97|11221.24|11221.24|0
1723537200000|2024-08-13 08:20:00|11226.58|11226.58|11228.15|11228.15|11229.31|11229.31|11223.03|11223.03|0
1723537500000|2024-08-13 08:25:00|11227.14|11227.14|11232.14|11232.14|11233.96|11233.96|11227.14|11227.14|0
1723537800000|2024-08-13 08:30:00|11231.99|11231.99|11238.26|11238.26|11239.27|11239.27|11229.3|11229.3|0
1723538100000|2024-08-13 08:35:00|11242.3|11242.3|11233.71|11233.71|11246.13|11246.13|11233.71|11233.71|0
1723538400000|2024-08-13 08:40:00|11231.7|11231.7|11240.31|11240.31|11243.81|11243.81|11231.7|11231.7|0
1723538700000|2024-08-13 08:45:00|11241.32|11241.32|11247.36|11247.36|11247.36|11247.36|11241.17|11241.17|0
1723539000000|2024-08-13 08:50:00|11245.54|11245.54|11245|11245|11247.99|11247.99|11245|11245|0
1723539300000|2024-08-13 08:55:00|11245.16|11245.16|11248.33|11248.33|11248.49|11248.49|11245.16|11245.16|0
1723539600000|2024-08-13 09:00:00|11247.33|11247.33|11232.39|11232.39|11247.33|11247.33|11231.38|11231.38|0
1723539900000|2024-08-13 09:05:00|11232.54|11232.54|11234.77|11234.77|11234.93|11234.93|11227.09|11227.09|0
1723540200000|2024-08-13 09:10:00|11232.95|11232.95|11229.11|11229.11|11234.97|11234.97|11229.11|11229.11|0
1723540500000|2024-08-13 09:15:00|11228.96|11228.96|11229.58|11229.58|11230.82|11230.82|11228.64|11228.64|0
1723540800000|2024-08-13 09:20:00|11229.7|11229.7|11237.13|11237.13|11242.25|11242.25|11229.7|11229.7|0
1723541100000|2024-08-13 09:25:00|11236.97|11236.97|11246.74|11246.74|11246.74|11246.74|11236.97|11236.97|0
1723541400000|2024-08-13 09:30:00|11247.05|11247.05|11252.43|11252.43|11253.06|11253.06|11246.89|11246.89|0
1723541700000|2024-08-13 09:35:00|11250.61|11250.61|11248.06|11248.06|11251.08|11251.08|11245.72|11245.72|0
1723542000000|2024-08-13 09:40:00|11248.53|11248.53|11244.72|11244.72|11248.53|11248.53|11244.72|11244.72|0
1723542300000|2024-08-13 09:45:00|11244.87|11244.87|11247.19|11247.19|11250.63|11250.63|11244.87|11244.87|0
1723542600000|2024-08-13 09:50:00|11246.88|11246.88|11246.8|11246.8|11252.52|11252.52|11244.58|11244.58|0
1723542900000|2024-08-13 09:55:00|11245.79|11245.79|11240.77|11240.77|11245.95|11245.95|11240.77|11240.77|0
1723543200000|2024-08-13 10:00:00|11239.61|11239.61|11232.75|11232.75|11239.61|11239.61|11229.65|11229.65|0
1723543500000|2024-08-13 10:05:00|11233.76|11233.76|11223.29|11223.29|11237.8|11237.8|11221.47|11221.47|0
1723543800000|2024-08-13 10:10:00|11223.45|11223.45|11208.25|11208.25|11223.45|11223.45|11208.25|11208.25|0
1723544100000|2024-08-13 10:15:00|11206.43|11206.43|11202.94|11202.94|11206.43|11206.43|11202.59|11202.59|0
1723544400000|2024-08-13 10:20:00|11202.81|11202.81|11192.44|11192.44|11202.81|11202.81|11190.6|11190.6|0
1723544700000|2024-08-13 10:25:00|11192.56|11192.56|11198.21|11198.21|11201.55|11201.55|11190.38|11190.38|0
1723545000000|2024-08-13 10:30:00|11199.22|11199.22|11200.04|11200.04|11201.2|11201.2|11198.02|11198.02|0
1723545300000|2024-08-13 10:35:00|11197.7|11197.7|11206.19|11206.19|11206.19|11206.19|11197.7|11197.7|0
1723545600000|2024-08-13 10:40:00|11207.2|11207.2|11211.96|11211.96|11215.27|11215.27|11207.2|11207.2|0
1723545900000|2024-08-13 10:45:00|11212.08|11212.08|11213.6|11213.6|11217.29|11217.29|11212.08|11212.08|0
1723546200000|2024-08-13 10:50:00|11211.59|11211.59|11217.06|11217.06|11218.06|11218.06|11211.59|11211.59|0
1723546500000|2024-08-13 10:55:00|11216.9|11216.9|11219|11219|11220.7|11220.7|11214.45|11214.45|0
1723546800000|2024-08-13 11:00:00|11218.84|11218.84|11222.92|11222.92|11222.92|11222.92|11214.5|11214.5|0
1723547100000|2024-08-13 11:05:00|11223.39|11223.39|11228.66|11228.66|11228.66|11228.66|11222.38|11222.38|0
1723547400000|2024-08-13 11:10:00|11228.97|11228.97|11231.38|11231.38|11231.53|11231.53|11228.5|11228.5|0
1723547700000|2024-08-13 11:15:00|11232.38|11232.38|11233.55|11233.55|11234.87|11234.87|11232.38|11232.38|0
1723548000000|2024-08-13 11:20:00|11231.73|11231.73|11223.35|11223.35|11231.73|11231.73|11223.35|11223.35|0
1723548300000|2024-08-13 11:25:00|11222.34|11222.34|11225.31|11225.31|11228.9|11228.9|11220.06|11220.06|0
1723548600000|2024-08-13 11:30:00|11225.11|11225.11|11220.53|11220.53|11228.56|11228.56|11220.53|11220.53|0
1723548900000|2024-08-13 11:35:00|11221.54|11221.54|11221.38|11221.38|11223.18|11223.18|11215.82|11215.82|0
1723549200000|2024-08-13 11:40:00|11221.22|11221.22|11221.85|11221.85|11224.18|11224.18|11219.25|11219.25|0
1723549500000|2024-08-13 11:45:00|11222.16|11222.16|11220.32|11220.32|11224.33|11224.33|11220.32|11220.32|0
1723549800000|2024-08-13 11:50:00|11222.34|11222.34|11217.91|11217.91|11224.47|11224.47|11217.44|11217.44|0
1723550100000|2024-08-13 11:55:00|11217.75|11217.75|11222.78|11222.78|11222.78|11222.78|11216.43|11216.43|0
1723550400000|2024-08-13 12:00:00|11221.77|11221.77|11220.53|11220.53|11221.77|11221.77|11214.98|11214.98|0
1723550700000|2024-08-13 12:05:00|11220.83|11220.83|11232.93|11232.93|11233.05|11233.05|11220.83|11220.83|0
1723551000000|2024-08-13 12:10:00|11233.94|11233.94|11245.3|11245.3|11246.71|11246.71|11231.92|11231.92|0
1723551300000|2024-08-13 12:15:00|11244.14|11244.14|11239.65|11239.65|11248.29|11248.29|11235.81|11235.81|0
1723551600000|2024-08-13 12:20:00|11241.47|11241.47|11250.55|11250.55|11250.55|11250.55|11241.47|11241.47|0
1723551900000|2024-08-13 12:25:00|11249.55|11249.55|11261.6|11261.6|11261.6|11261.6|11249.55|11249.55|0
1723552200000|2024-08-13 12:30:00|11261.45|11261.45|11254.4|11254.4|11269.02|11269.02|11252.23|11252.23|0
1723552500000|2024-08-13 12:35:00|11252.58|11252.58|11260.81|11260.81|11268.04|11268.04|11251.26|11251.26|0
1723552800000|2024-08-13 12:40:00|11261.13|11261.13|11263.33|11263.33|11264.03|11264.03|11260.32|11260.32|0
1723553100000|2024-08-13 12:45:00|11264.34|11264.34|11269.77|11269.77|11270.15|11270.15|11260.97|11260.97|0
1723553400000|2024-08-13 12:50:00|11267.95|11267.95|11272.94|11272.94|11273.09|11273.09|11267.95|11267.95|0
1723553700000|2024-08-13 12:55:00|11272.47|11272.47|11279.5|11279.5|11287.52|11287.52|11270.65|11270.65|0
1723554000000|2024-08-13 13:00:00|11280.51|11280.51|11284|11284|11286.98|11286.98|11280.35|11280.35|0
1723554300000|2024-08-13 13:05:00|11284.15|11284.15|11276.35|11276.35|11284.15|11284.15|11276.35|11276.35|0
1723554600000|2024-08-13 13:10:00|11276.51|11276.51|11287.23|11287.23|11291.75|11291.75|11276.51|11276.51|0
1723554900000|2024-08-13 13:15:00|11285.22|11285.22|11288.34|11288.34|11290.52|11290.52|11283.73|11283.73|0
1723555200000|2024-08-13 13:20:00|11289.35|11289.35|11295.87|11295.87|11295.87|11295.87|11285.4|11285.4|0
1723555500000|2024-08-13 13:25:00|11297.69|11297.69|11285.99|11285.99|11297.69|11297.69|11283.12|11283.12|0
1723555800000|2024-08-13 13:30:00|11287|11287|11288.51|11288.51|11297.01|11297.01|11285.37|11285.37|0
1723556100000|2024-08-13 13:35:00|11288.63|11288.63|11282.45|11282.45|11294.41|11294.41|11282.45|11282.45|0
1723556400000|2024-08-13 13:40:00|11284.47|11284.47|11284.23|11284.23|11292.01|11292.01|11277.18|11277.18|0
1723556700000|2024-08-13 13:45:00|11286.05|11286.05|11282.61|11282.61|11291.21|11291.21|11279.74|11279.74|0
1723557000000|2024-08-13 13:50:00|11282.77|11282.77|11290.89|11290.89|11299.38|11299.38|11282.77|11282.77|0
1723557300000|2024-08-13 13:55:00|11290.73|11290.73|11283.21|11283.21|11291.26|11291.26|11282.58|11282.58|0
1723557600000|2024-08-13 14:00:00|11286.24|11286.24|11280.11|11280.11|11288.87|11288.87|11280.11|11280.11|0
1723557900000|2024-08-13 14:05:00|11279.8|11279.8|11267.75|11267.75|11279.8|11279.8|11267.75|11267.75|0
1723558200000|2024-08-13 14:10:00|11267.59|11267.59|11267.9|11267.9|11273.93|11273.93|11261.75|11261.75|0
1723558500000|2024-08-13 14:15:00|11267.59|11267.59|11264.8|11264.8|11269.76|11269.76|11262.27|11262.27|0
1723558800000|2024-08-13 14:20:00|11266.62|11266.62|11270.17|11270.17|11271.31|11271.31|11265.61|11265.61|0
1723559100000|2024-08-13 14:25:00|11272.19|11272.19|11276.83|11276.83|11277.49|11277.49|11267.02|11267.02|0
1723559400000|2024-08-13 14:30:00|11275.5|11275.5|11276.34|11276.34|11276.5|11276.5|11268.48|11268.48|0
1723559700000|2024-08-13 14:35:00|11278.16|11278.16|11281.43|11281.43|11286.91|11286.91|11276.34|11276.34|0
1723560000000|2024-08-13 14:40:00|11281.74|11281.74|11288.81|11288.81|11292.41|11292.41|11281.74|11281.74|0
1723560300000|2024-08-13 14:45:00|11288.5|11288.5|11298.39|11298.39|11298.39|11298.39|11286.68|11286.68|0
1723560600000|2024-08-13 14:50:00|11299.4|11299.4|11293.44|11293.44|11305.36|11305.36|11293.24|11293.24|0
1723560900000|2024-08-13 14:55:00|11291.62|11291.62|11295.09|11295.09|11301.74|11301.74|11287.86|11287.86|0
1723561200000|2024-08-13 15:00:00|11295.39|11295.39|11308.74|11308.74|11308.74|11308.74|11295.39|11295.39|0
1723561500000|2024-08-13 15:05:00|11309.75|11309.75|11310.36|11310.36|11312.39|11312.39|11306.91|11306.91|0
1723561800000|2024-08-13 15:10:00|11310.05|11310.05|11321.6|11321.6|11325.39|11325.39|11309.73|11309.73|0
1723562100000|2024-08-13 15:15:00|11322.61|11322.61|11330.35|11330.35|11331.48|11331.48|11322.61|11322.61|0
1723562400000|2024-08-13 15:20:00|11330.45|11330.45|11330.21|11330.21|11332.39|11332.39|11326.37|11326.37|0
1723562700000|2024-08-13 15:25:00|11331.22|11331.22|11333.86|11333.86|11337.92|11337.92|11327.2|11327.2|0
1723619700000|2024-08-14 07:15:00|11460.22|11460.22|11442.16|11442.16|11461.15|11461.15|11439.08|11439.08|0
1723620000000|2024-08-14 07:20:00|11442.47|11442.47|11448.89|11448.89|11456.17|11456.17|11439.42|11439.42|0
1723620300000|2024-08-14 07:25:00|11449.13|11449.13|11434.83|11434.83|11458.78|11458.78|11434.83|11434.83|0
1723620600000|2024-08-14 07:30:00|11440.89|11440.89|11458.33|11458.33|11466.2|11466.2|11440.89|11440.89|0
1723620900000|2024-08-14 07:35:00|11467.41|11467.41|11475.72|11475.72|11482.4|11482.4|11467.11|11467.11|0
1723621200000|2024-08-14 07:40:00|11477.54|11477.54|11471.32|11471.32|11477.54|11477.54|11468.01|11468.01|0
1723621500000|2024-08-14 07:45:00|11471.68|11471.68|11475.22|11475.22|11480.58|11480.58|11461.79|11461.79|0
1723621800000|2024-08-14 07:50:00|11478.25|11478.25|11488.98|11488.98|11491.31|11491.31|11476.23|11476.23|0
1723622100000|2024-08-14 07:55:00|11490.8|11490.8|11488.66|11488.66|11491.17|11491.17|11486.65|11486.65|0
1723622400000|2024-08-14 08:00:00|11488.9|11488.9|11497.69|11497.69|11498.98|11498.98|11488.9|11488.9|0
1723622700000|2024-08-14 08:05:00|11497.85|11497.85|11510.75|11510.75|11514.08|11514.08|11497.85|11497.85|0
1723623000000|2024-08-14 08:10:00|11508.74|11508.74|11510.53|11510.53|11514.13|11514.13|11501.92|11501.92|0
1723623300000|2024-08-14 08:15:00|11508.51|11508.51|11513.4|11513.4|11514.15|11514.15|11506.34|11506.34|0
1723623600000|2024-08-14 08:20:00|11511.39|11511.39|11511.67|11511.67|11516.13|11516.13|11510.05|11510.05|0
1723623900000|2024-08-14 08:25:00|11509.85|11509.85|11519.46|11519.46|11523.26|11523.26|11509.85|11509.85|0
1723624200000|2024-08-14 08:30:00|11520.47|11520.47|11526.8|11526.8|11526.95|11526.95|11520.47|11520.47|0
1723624500000|2024-08-14 08:35:00|11526.64|11526.64|11528.69|11528.69|11528.81|11528.81|11520.97|11520.97|0
1723624800000|2024-08-14 08:40:00|11529|11529|11535.6|11535.6|11536.61|11536.61|11529|11529|0
1723625100000|2024-08-14 08:45:00|11535.44|11535.44|11546.98|11546.98|11549.58|11549.58|11535.44|11535.44|0
1723625400000|2024-08-14 08:50:00|11547.99|11547.99|11554.11|11554.11|11555.97|11555.97|11547.99|11547.99|0
1723625700000|2024-08-14 08:55:00|11553.1|11553.1|11548.79|11548.79|11557.84|11557.84|11548.79|11548.79|0
1723626000000|2024-08-14 09:00:00|11547.78|11547.78|11546.1|11546.1|11548.55|11548.55|11540.77|11540.77|0
1723626300000|2024-08-14 09:05:00|11547.92|11547.92|11537.35|11537.35|11548.08|11548.08|11537.35|11537.35|0
1723626600000|2024-08-14 09:10:00|11537.19|11537.19|11540.14|11540.14|11543.33|11543.33|11536.18|11536.18|0
1723626900000|2024-08-14 09:15:00|11537.12|11537.12|11537.6|11537.6|11537.75|11537.75|11537.12|11537.12|0
1723627200000|2024-08-14 09:20:00|11539.61|11539.61|11535|11535|11539.61|11539.61|11532.86|11532.86|0
1723627500000|2024-08-14 09:25:00|11533.18|11533.18|11543.26|11543.26|11543.58|11543.58|11533.18|11533.18|0
1723627800000|2024-08-14 09:30:00|11545.08|11545.08|11542.26|11542.26|11545.08|11545.08|11537.53|11537.53|0
1723628100000|2024-08-14 09:35:00|11544.08|11544.08|11541.39|11541.39|11544.08|11544.08|11536.49|11536.49|0
1723628400000|2024-08-14 09:40:00|11539.37|11539.37|11536.27|11536.27|11539.37|11539.37|11536.27|11536.27|0
1723628700000|2024-08-14 09:45:00|11536.11|11536.11|11537.59|11537.59|11542.06|11542.06|11535.1|11535.1|0
1723629000000|2024-08-14 09:50:00|11537.43|11537.43|11531.15|11531.15|11546.62|11546.62|11531.15|11531.15|0
1723629300000|2024-08-14 09:55:00|11530.14|11530.14|11525.29|11525.29|11531.96|11531.96|11525.29|11525.29|0
1723629600000|2024-08-14 10:00:00|11524.28|11524.28|11523.31|11523.31|11532.19|11532.19|11523.12|11523.12|0
1723629900000|2024-08-14 10:05:00|11522.98|11522.98|11514.18|11514.18|11523.99|11523.99|11512.77|11512.77|0
1723630200000|2024-08-14 10:10:00|11512.36|11512.36|11496.77|11496.77|11512.36|11512.36|11491.81|11491.81|0
1723630500000|2024-08-14 10:15:00|11499.8|11499.8|11505.34|11505.34|11512.17|11512.17|11499.8|11499.8|0
1723630800000|2024-08-14 10:20:00|11505.18|11505.18|11505.98|11505.98|11505.98|11505.98|11500.82|11500.82|0
1723631100000|2024-08-14 10:25:00|11505.74|11505.74|11503.65|11503.65|11505.86|11505.86|11503.65|11503.65|0
1723631400000|2024-08-14 10:30:00|11504.66|11504.66|11505.08|11505.08|11505.74|11505.74|11504.66|11504.66|0
1723631700000|2024-08-14 10:35:00|11505.7|11505.7|11512.62|11512.62|11517.42|11517.42|11504.19|11504.19|0
1723632000000|2024-08-14 10:40:00|11512.49|11512.49|11511.49|11511.49|11514.82|11514.82|11511.49|11511.49|0
1723632300000|2024-08-14 10:45:00|11513.5|11513.5|11520.21|11520.21|11520.21|11520.21|11513.5|11513.5|0
1723632600000|2024-08-14 10:50:00|11518.19|11518.19|11510|11510|11520|11520|11509.57|11509.57|0
1723632900000|2024-08-14 10:55:00|11507.98|11507.98|11501.88|11501.88|11507.98|11507.98|11500.23|11500.23|0
1723633200000|2024-08-14 11:00:00|11502.2|11502.2|11498.05|11498.05|11502.2|11502.2|11495.06|11495.06|0
1723633500000|2024-08-14 11:05:00|11492.81|11492.81|11491.08|11491.08|11493.17|11493.17|11489.07|11489.07|0
1723633800000|2024-08-14 11:10:00|11493.1|11493.1|11488.29|11488.29|11493.1|11493.1|11484.81|11484.81|0
1723634100000|2024-08-14 11:15:00|11488.13|11488.13|11488.63|11488.63|11490.64|11490.64|11487.12|11487.12|0
1723634400000|2024-08-14 11:20:00|11486.81|11486.81|11490.03|11490.03|11490.03|11490.03|11484.43|11484.43|0
1723634700000|2024-08-14 11:25:00|11489.91|11489.91|11487.08|11487.08|11491.85|11491.85|11485.06|11485.06|0
1723635000000|2024-08-14 11:30:00|11488.9|11488.9|11491.75|11491.75|11495.06|11495.06|11488.78|11488.78|0
1723635300000|2024-08-14 11:35:00|11489.93|11489.93|11490.58|11490.58|11495.78|11495.78|11486.59|11486.59|0
1723635600000|2024-08-14 11:40:00|11491.59|11491.59|11492.73|11492.73|11499.23|11499.23|11491.59|11491.59|0
1723635900000|2024-08-14 11:45:00|11494.55|11494.55|11507.31|11507.31|11507.31|11507.31|11494.23|11494.23|0
1723636200000|2024-08-14 11:50:00|11508.32|11508.32|11512.08|11512.08|11513.09|11513.09|11508.32|11508.32|0
1723636500000|2024-08-14 11:55:00|11516.12|11516.12|11498.45|11498.45|11516.12|11516.12|11498.45|11498.45|0
1723636800000|2024-08-14 12:00:00|11497.44|11497.44|11502.38|11502.38|11503.05|11503.05|11496.98|11496.98|0
1723637100000|2024-08-14 12:05:00|11504.2|11504.2|11508.58|11508.58|11512.27|11512.27|11504.2|11504.2|0
1723637400000|2024-08-14 12:10:00|11508.28|11508.28|11500.84|11500.84|11508.28|11508.28|11500.84|11500.84|0
1723637700000|2024-08-14 12:15:00|11501.85|11501.85|11496.16|11496.16|11503.67|11503.67|11496.06|11496.06|0
1723638000000|2024-08-14 12:20:00|11495.15|11495.15|11491.33|11491.33|11497.36|11497.36|11489.51|11489.51|0
1723638300000|2024-08-14 12:25:00|11491.48|11491.48|11491.62|11491.62|11492.69|11492.69|11491.24|11491.24|0
1723638600000|2024-08-14 12:30:00|11492.09|11492.09|11505.25|11505.25|11512.56|11512.56|11487.51|11487.51|0
1723638900000|2024-08-14 12:35:00|11507.07|11507.07|11509.88|11509.88|11509.88|11509.88|11503.14|11503.14|0
1723639200000|2024-08-14 12:40:00|11510.04|11510.04|11518.82|11518.82|11518.82|11518.82|11507.86|11507.86|0
1723639500000|2024-08-14 12:45:00|11518.34|11518.34|11527.11|11527.11|11531.06|11531.06|11518.22|11518.22|0
1723639800000|2024-08-14 12:50:00|11526.96|11526.96|11529.51|11529.51|11529.51|11529.51|11518.79|11518.79|0
1723640100000|2024-08-14 12:55:00|11531.33|11531.33|11531.9|11531.9|11535.51|11535.51|11529.89|11529.89|0
1723640400000|2024-08-14 13:00:00|11528.72|11528.72|11529.96|11529.96|11540.01|11540.01|11528.56|11528.56|0
1723640700000|2024-08-14 13:05:00|11530.11|11530.11|11529.85|11529.85|11533.1|11533.1|11529.69|11529.69|0
1723641000000|2024-08-14 13:10:00|11530.86|11530.86|11520.84|11520.84|11530.86|11530.86|11520.07|11520.07|0
1723641300000|2024-08-14 13:15:00|11520.71|11520.71|11522.44|11522.44|11524.61|11524.61|11514.58|11514.58|0
1723641600000|2024-08-14 13:20:00|11521.43|11521.43|11527.8|11527.8|11527.8|11527.8|11521.31|11521.31|0
1723641900000|2024-08-14 13:25:00|11530.83|11530.83|11549.38|11549.38|11549.38|11549.38|11530.83|11530.83|0
1723642200000|2024-08-14 13:30:00|11548.37|11548.37|11539.14|11539.14|11552.38|11552.38|11538.44|11538.44|0
1723642500000|2024-08-14 13:35:00|11538.98|11538.98|11537.59|11537.59|11539|11539|11533.07|11533.07|0
1723642800000|2024-08-14 13:40:00|11536.58|11536.58|11520.96|11520.96|11536.58|11536.58|11515.41|11515.41|0
1723643100000|2024-08-14 13:45:00|11521.27|11521.27|11527.04|11527.04|11532.4|11532.4|11519.45|11519.45|0
1723643400000|2024-08-14 13:50:00|11527.2|11527.2|11531.26|11531.26|11535.07|11535.07|11522.99|11522.99|0
1723643700000|2024-08-14 13:55:00|11533.28|11533.28|11525.44|11525.44|11534.94|11534.94|11524.96|11524.96|0
1723644000000|2024-08-14 14:00:00|11527.45|11527.45|11529.44|11529.44|11534.91|11534.91|11523.89|11523.89|0
1723644300000|2024-08-14 14:05:00|11529.29|11529.29|11533.67|11533.67|11536.12|11536.12|11529.29|11529.29|0
1723644600000|2024-08-14 14:10:00|11533.98|11533.98|11540.16|11540.16|11540.16|11540.16|11531.48|11531.48|0
1723644900000|2024-08-14 14:15:00|11538.34|11538.34|11522.87|11522.87|11546.24|11546.24|11522.87|11522.87|0
1723645200000|2024-08-14 14:20:00|11525.9|11525.9|11528.75|11528.75|11534.76|11534.76|11524.89|11524.89|0
1723645500000|2024-08-14 14:25:00|11531.77|11531.77|11520.91|11520.91|11531.77|11531.77|11516.43|11516.43|0
1723645800000|2024-08-14 14:30:00|11521.92|11521.92|11493.42|11493.42|11523.83|11523.83|11493.42|11493.42|0
1723646100000|2024-08-14 14:35:00|11494.43|11494.43|11498.09|11498.09|11503.45|11503.45|11494.43|11494.43|0
1723646400000|2024-08-14 14:40:00|11498.56|11498.56|11495.46|11495.46|11503.85|11503.85|11490.97|11490.97|0
1723646700000|2024-08-14 14:45:00|11494.45|11494.45|11506.29|11506.29|11508.89|11508.89|11492.74|11492.74|0
1723647000000|2024-08-14 14:50:00|11506.17|11506.17|11511.51|11511.51|11511.51|11511.51|11499.17|11499.17|0
1723647300000|2024-08-14 14:55:00|11511.82|11511.82|11525.18|11525.18|11528.11|11528.11|11510.81|11510.81|0
1723647600000|2024-08-14 15:00:00|11526.19|11526.19|11530.78|11530.78|11536.56|11536.56|11526.19|11526.19|0
1723647900000|2024-08-14 15:05:00|11530.66|11530.66|11527.54|11527.54|11537.53|11537.53|11527.54|11527.54|0
1723648200000|2024-08-14 15:10:00|11527.66|11527.66|11539.8|11539.8|11543.41|11543.41|11527.54|11527.54|0
1723648500000|2024-08-14 15:15:00|11539.64|11539.64|11536.76|11536.76|11541.33|11541.33|11534.5|11534.5|0
1723648800000|2024-08-14 15:20:00|11536.92|11536.92|11529.05|11529.05|11537.62|11537.62|11528.2|11528.2|0
1723649100000|2024-08-14 15:25:00|11528.93|11528.93|11522.5|11522.5|11536.26|11536.26|11522.5|11522.5|0
1723706100000|2024-08-15 07:15:00|11572.61|11572.61|11566.08|11566.08|11575.06|11575.06|11565.6|11565.6|0
1723706400000|2024-08-15 07:20:00|11564.06|11564.06|11558.86|11558.86|11570.63|11570.63|11558.54|11558.54|0
1723706700000|2024-08-15 07:25:00|11558.71|11558.71|11551.7|11551.7|11566.38|11566.38|11551.23|11551.23|0
1723707000000|2024-08-15 07:30:00|11551.85|11551.85|11537.42|11537.42|11554.88|11554.88|11535.4|11535.4|0
1723707300000|2024-08-15 07:35:00|11535.6|11535.6|11536.39|11536.39|11541.74|11541.74|11531.25|11531.25|0
1723707600000|2024-08-15 07:40:00|11534.57|11534.57|11533.49|11533.49|11535.19|11535.19|11528.45|11528.45|0
1723707900000|2024-08-15 07:45:00|11531.67|11531.67|11520.34|11520.34|11532.77|11532.77|11513.49|11513.49|0
1723708200000|2024-08-15 07:50:00|11522.36|11522.36|11523.13|11523.13|11529.52|11529.52|11520.1|11520.1|0
1723708500000|2024-08-15 07:55:00|11522.97|11522.97|11511.59|11511.59|11527.49|11527.49|11511.59|11511.59|0
1723708800000|2024-08-15 08:00:00|11509.77|11509.77|11498.6|11498.6|11509.77|11509.77|11497.31|11497.31|0
1723709100000|2024-08-15 08:05:00|11498.28|11498.28|11461.34|11461.34|11498.28|11498.28|11461.34|11461.34|0
1723709400000|2024-08-15 08:10:00|11460.86|11460.86|11465.7|11465.7|11465.7|11465.7|11456.18|11456.18|0
1723709700000|2024-08-15 08:15:00|11465.54|11465.54|11465.66|11465.66|11471.1|11471.1|11461.9|11461.9|0
1723710000000|2024-08-15 08:20:00|11467.67|11467.67|11464.82|11464.82|11469.49|11469.49|11462.19|11462.19|0
1723710300000|2024-08-15 08:25:00|11466.84|11466.84|11472.39|11472.39|11472.39|11472.39|11460.5|11460.5|0
1723710600000|2024-08-15 08:30:00|11472.07|11472.07|11466.81|11466.81|11472.43|11472.43|11466.22|11466.22|0
1723710900000|2024-08-15 08:35:00|11467.11|11467.11|11479.77|11479.77|11483.81|11483.81|11465.29|11465.29|0
1723711200000|2024-08-15 08:40:00|11479.62|11479.62|11490.13|11490.13|11490.13|11490.13|11479.62|11479.62|0
1723711500000|2024-08-15 08:45:00|11495.17|11495.17|11492.14|11492.14|11495.17|11495.17|11490.13|11490.13|0
1723711800000|2024-08-15 08:50:00|11491.99|11491.99|11497.54|11497.54|11501.45|11501.45|11490.98|11490.98|0
1723712100000|2024-08-15 08:55:00|11498.14|11498.14|11499.14|11499.14|11500.97|11500.97|11496.11|11496.11|0
1723712400000|2024-08-15 09:00:00|11502.17|11502.17|11501.2|11501.2|11505.24|11505.24|11500.15|11500.15|0
1723712700000|2024-08-15 09:05:00|11496.55|11496.55|11505.53|11505.53|11505.53|11505.53|11493.14|11493.14|0
1723713000000|2024-08-15 09:10:00|11505.65|11505.65|11506.66|11506.66|11508.76|11508.76|11504.76|11504.76|0
1723713300000|2024-08-15 09:15:00|11506.42|11506.42|11505.63|11505.63|11510.04|11510.04|11503.61|11503.61|0
1723713600000|2024-08-15 09:20:00|11507.65|11507.65|11517.07|11517.07|11517.69|11517.69|11507.65|11507.65|0
1723713900000|2024-08-15 09:25:00|11516.06|11516.06|11516.87|11516.87|11518.08|11518.08|11513.8|11513.8|0
1723714200000|2024-08-15 09:30:00|11515.05|11515.05|11514.36|11514.36|11515.37|11515.37|11512.03|11512.03|0
1723714500000|2024-08-15 09:35:00|11513.35|11513.35|11509.85|11509.85|11514.98|11514.98|11508.84|11508.84|0
1723714800000|2024-08-15 09:40:00|11510.86|11510.86|11510.37|11510.37|11510.86|11510.86|11505.77|11505.77|0
1723715100000|2024-08-15 09:45:00|11509.37|11509.37|11509.66|11509.66|11509.66|11509.66|11504.52|11504.52|0
1723715400000|2024-08-15 09:50:00|11509.51|11509.51|11506.77|11506.77|11515.53|11515.53|11501.11|11501.11|0
1723715700000|2024-08-15 09:55:00|11510.41|11510.41|11508.28|11508.28|11510.49|11510.49|11502.93|11502.93|0
1723716000000|2024-08-15 10:00:00|11508.16|11508.16|11520.99|11520.99|11520.99|11520.99|11508.16|11508.16|0
1723716300000|2024-08-15 10:05:00|11522|11522|11522.16|11522.16|11523.01|11523.01|11519.83|11519.83|0
1723716600000|2024-08-15 10:10:00|11520.34|11520.34|11524.22|11524.22|11524.22|11524.22|11520.34|11520.34|0
1723716900000|2024-08-15 10:15:00|11525.23|11525.23|11525.95|11525.95|11525.95|11525.95|11520.38|11520.38|0
1723717200000|2024-08-15 10:20:00|11524.94|11524.94|11514.97|11514.97|11525.95|11525.95|11512.95|11512.95|0
1723717500000|2024-08-15 10:25:00|11513.96|11513.96|11513.35|11513.35|11514.97|11514.97|11511.13|11511.13|0
1723717800000|2024-08-15 10:30:00|11512.34|11512.34|11523.63|11523.63|11526.66|11526.66|11511.34|11511.34|0
1723718100000|2024-08-15 10:35:00|11523.32|11523.32|11523.51|11523.51|11524.33|11524.33|11521.3|11521.3|0
1723718400000|2024-08-15 10:40:00|11522.51|11522.51|11521.03|11521.03|11522.51|11522.51|11520.02|11520.02|0
1723718700000|2024-08-15 10:45:00|11520.02|11520.02|11517.44|11517.44|11520.02|11520.02|11516.49|11516.49|0
1723719000000|2024-08-15 10:50:00|11517.32|11517.32|11518.18|11518.18|11518.96|11518.96|11516.16|11516.16|0
1723719300000|2024-08-15 10:55:00|11518.02|11518.02|11521.95|11521.95|11521.95|11521.95|11517.71|11517.71|0
1723719600000|2024-08-15 11:00:00|11522.31|11522.31|11516.94|11516.94|11525.29|11525.29|11516.94|11516.94|0
1723719900000|2024-08-15 11:05:00|11515.94|11515.94|11515.21|11515.21|11517.03|11517.03|11515.01|11515.01|0
1723720200000|2024-08-15 11:10:00|11515.31|11515.31|11519.9|11519.9|11519.9|11519.9|11515.31|11515.31|0
1723720500000|2024-08-15 11:15:00|11520.91|11520.91|11523.61|11523.61|11523.74|11523.74|11520.91|11520.91|0
1723720800000|2024-08-15 11:20:00|11524.62|11524.62|11519.69|11519.69|11524.62|11524.62|11516.86|11516.86|0
1723721100000|2024-08-15 11:25:00|11519.85|11519.85|11513.48|11513.48|11520.96|11520.96|11513.48|11513.48|0
1723721400000|2024-08-15 11:30:00|11514.49|11514.49|11521.33|11521.33|11523.06|11523.06|11514.49|11514.49|0
1723721700000|2024-08-15 11:35:00|11520.32|11520.32|11508.79|11508.79|11520.32|11520.32|11508.79|11508.79|0
1723722000000|2024-08-15 11:40:00|11506.97|11506.97|11503.86|11503.86|11506.97|11506.97|11503.86|11503.86|0
1723722300000|2024-08-15 11:45:00|11505.18|11505.18|11507.08|11507.08|11508.24|11508.24|11505.06|11505.06|0
1723722600000|2024-08-15 11:50:00|11509.09|11509.09|11508.66|11508.66|11516.07|11516.07|11507.84|11507.84|0
1723722900000|2024-08-15 11:55:00|11508.5|11508.5|11509.93|11509.93|11510.08|11510.08|11508.5|11508.5|0
1723723200000|2024-08-15 12:00:00|11510.94|11510.94|11504.34|11504.34|11510.94|11510.94|11503.88|11503.88|0
1723723500000|2024-08-15 12:05:00|11508.38|11508.38|11510.5|11510.5|11511.34|11511.34|11504.34|11504.34|0
1723723800000|2024-08-15 12:10:00|11510.17|11510.17|11500.32|11500.32|11510.17|11510.17|11500.32|11500.32|0
1723724100000|2024-08-15 12:15:00|11500.16|11500.16|11512.37|11512.37|11512.37|11512.37|11499.47|11499.47|0
1723724400000|2024-08-15 12:20:00|11510.55|11510.55|11509.79|11509.79|11510.55|11510.55|11507.81|11507.81|0
1723724700000|2024-08-15 12:25:00|11509.63|11509.63|11508.28|11508.28|11509.63|11509.63|11505.49|11505.49|0
1723725000000|2024-08-15 12:30:00|11510.42|11510.42|11555.2|11555.2|11556.21|11556.21|11510.42|11510.42|0
1723725300000|2024-08-15 12:35:00|11554.19|11554.19|11579.69|11579.69|11579.69|11579.69|11550.2|11550.2|0
1723725600000|2024-08-15 12:40:00|11579.07|11579.07|11583.8|11583.8|11587.69|11587.69|11573.75|11573.75|0
1723725900000|2024-08-15 12:45:00|11583.49|11583.49|11589.13|11589.13|11591.25|11591.25|11580.37|11580.37|0
1723726200000|2024-08-15 12:50:00|11589.44|11589.44|11583.07|11583.07|11599.52|11599.52|11583.07|11583.07|0
1723726500000|2024-08-15 12:55:00|11583.66|11583.66|11590.77|11590.77|11591.66|11591.66|11583.66|11583.66|0
1723726800000|2024-08-15 13:00:00|11588.95|11588.95|11599.24|11599.24|11600.18|11600.18|11586.96|11586.96|0
1723727100000|2024-08-15 13:05:00|11597.22|11597.22|11587.98|11587.98|11597.38|11597.38|11587.98|11587.98|0
1723727400000|2024-08-15 13:10:00|11586.98|11586.98|11580.41|11580.41|11588.09|11588.09|11580.41|11580.41|0
1723727700000|2024-08-15 13:15:00|11581.42|11581.42|11576.2|11576.2|11584.56|11584.56|11576.2|11576.2|0
1723728000000|2024-08-15 13:20:00|11576.56|11576.56|11586.76|11586.76|11587.09|11587.09|11576.56|11576.56|0
1723728300000|2024-08-15 13:25:00|11586.92|11586.92|11590.18|11590.18|11593.2|11593.2|11582.56|11582.56|0
1723728600000|2024-08-15 13:30:00|11592|11592|11596.79|11596.79|11605.09|11605.09|11582.73|11582.73|0
1723728900000|2024-08-15 13:35:00|11596.95|11596.95|11592.73|11592.73|11596.95|11596.95|11589.46|11589.46|0
1723729200000|2024-08-15 13:40:00|11593.74|11593.74|11609.6|11609.6|11612.85|11612.85|11593.32|11593.32|0
1723729500000|2024-08-15 13:45:00|11611.62|11611.62|11620.77|11620.77|11622.79|11622.79|11608.07|11608.07|0
1723729800000|2024-08-15 13:50:00|11620.93|11620.93|11620.87|11620.87|11631.42|11631.42|11615.07|11615.07|0
1723730100000|2024-08-15 13:55:00|11621.19|11621.19|11614.78|11614.78|11621.19|11621.19|11610.06|11610.06|0
1723730400000|2024-08-15 14:00:00|11614.93|11614.93|11604.27|11604.27|11614.93|11614.93|11604.27|11604.27|0
1723730700000|2024-08-15 14:05:00|11603.95|11603.95|11591.54|11591.54|11603.95|11603.95|11591.54|11591.54|0
1723731000000|2024-08-15 14:10:00|11590.53|11590.53|11590.95|11590.95|11592.77|11592.77|11578.28|11578.28|0
1723731300000|2024-08-15 14:15:00|11592.77|11592.77|11593.17|11593.17|11595.09|11595.09|11584.84|11584.84|0
1723731600000|2024-08-15 14:20:00|11593.29|11593.29|11591.43|11591.43|11595.5|11595.5|11590.42|11590.42|0
1723731900000|2024-08-15 14:25:00|11592.44|11592.44|11593.54|11593.54|11593.54|11593.54|11586.27|11586.27|0
1723732200000|2024-08-15 14:30:00|11593.7|11593.7|11601.64|11601.64|11605.43|11605.43|11593.7|11593.7|0
1723732500000|2024-08-15 14:35:00|11601.52|11601.52|11603.35|11603.35|11605.52|11605.52|11594.23|11594.23|0
1723732800000|2024-08-15 14:40:00|11603.04|11603.04|11610.76|11610.76|11614.59|11614.59|11603.04|11603.04|0
1723733100000|2024-08-15 14:45:00|11610.49|11610.49|11626.02|11626.02|11626.33|11626.33|11608.67|11608.67|0
1723733400000|2024-08-15 14:50:00|11625.7|11625.7|11621.15|11621.15|11625.7|11625.7|11620.99|11620.99|0
1723733700000|2024-08-15 14:55:00|11621.3|11621.3|11621.24|11621.24|11623.57|11623.57|11612.97|11612.97|0
1723734000000|2024-08-15 15:00:00|11621.39|11621.39|11613.24|11613.24|11625.7|11625.7|11609.89|11609.89|0
1723734300000|2024-08-15 15:05:00|11615.05|11615.05|11631.77|11631.77|11634.26|11634.26|11612.89|11612.89|0
1723734600000|2024-08-15 15:10:00|11631.89|11631.89|11627.77|11627.77|11631.89|11631.89|11623.63|11623.63|0
1723734900000|2024-08-15 15:15:00|11627.53|11627.53|11615.63|11615.63|11627.53|11627.53|11615.33|11615.33|0
1723735200000|2024-08-15 15:20:00|11613.81|11613.81|11608.48|11608.48|11615.94|11615.94|11607.05|11607.05|0
1723735500000|2024-08-15 15:25:00|11607.47|11607.47|11601.48|11601.48|11609.64|11609.64|11601.48|11601.48|0
1723792500000|2024-08-16 07:15:00|11616.09|11616.09|11600.01|11600.01|11625.52|11625.52|11600.01|11600.01|0
1723792800000|2024-08-16 07:20:00|11602.03|11602.03|11611.86|11611.86|11611.86|11611.86|11593.88|11593.88|0
1723793100000|2024-08-16 07:25:00|11610.92|11610.92|11593.88|11593.88|11611.69|11611.69|11593.88|11593.88|0
1723793400000|2024-08-16 07:30:00|11595.7|11595.7|11618.57|11618.57|11620.39|11620.39|11595.7|11595.7|0
1723793700000|2024-08-16 07:35:00|11620.59|11620.59|11617.31|11617.31|11622.41|11622.41|11611.84|11611.84|0
1723794000000|2024-08-16 07:40:00|11617.94|11617.94|11621.51|11621.51|11624.37|11624.37|11617.94|11617.94|0
1723794300000|2024-08-16 07:45:00|11624.53|11624.53|11611.81|11611.81|11624.53|11624.53|11610.46|11610.46|0
1723794600000|2024-08-16 07:50:00|11610.8|11610.8|11611.07|11611.07|11615.95|11615.95|11609.35|11609.35|0
1723794900000|2024-08-16 07:55:00|11608.04|11608.04|11617.22|11617.22|11622.47|11622.47|11606.22|11606.22|0
1723795200000|2024-08-16 08:00:00|11616.21|11616.21|11612.91|11612.91|11617.22|11617.22|11600.46|11600.46|0
1723795500000|2024-08-16 08:05:00|11612.6|11612.6|11621.39|11621.39|11621.39|11621.39|11612.6|11612.6|0
1723795800000|2024-08-16 08:10:00|11621.7|11621.7|11619.29|11619.29|11622.8|11622.8|11615.73|11615.73|0
1723796100000|2024-08-16 08:15:00|11618.28|11618.28|11620.39|11620.39|11622.41|11622.41|11617.97|11617.97|0
1723796400000|2024-08-16 08:20:00|11623.42|11623.42|11616.23|11616.23|11625.54|11625.54|11614.1|11614.1|0
1723796700000|2024-08-16 08:25:00|11614.41|11614.41|11611.04|11611.04|11617.64|11617.64|11610.66|11610.66|0
1723797000000|2024-08-16 08:30:00|11614.07|11614.07|11620.44|11620.44|11620.44|11620.44|11613.27|11613.27|0
1723797300000|2024-08-16 08:35:00|11617.41|11617.41|11621.9|11621.9|11621.9|11621.9|11616.3|11616.3|0
1723797600000|2024-08-16 08:40:00|11623.72|11623.72|11618.99|11618.99|11623.84|11623.84|11615.97|11615.97|0
1723797900000|2024-08-16 08:45:00|11619.31|11619.31|11617.19|11617.19|11620.21|11620.21|11617.19|11617.19|0
1723798200000|2024-08-16 08:50:00|11616.95|11616.95|11610.29|11610.29|11617.84|11617.84|11610.29|11610.29|0
1723798500000|2024-08-16 08:55:00|11612.11|11612.11|11615.83|11615.83|11615.83|11615.83|11608.77|11608.77|0
1723798800000|2024-08-16 09:00:00|11613.81|11613.81|11609.35|11609.35|11613.81|11613.81|11608.34|11608.34|0
1723799100000|2024-08-16 09:05:00|11607.33|11607.33|11613.22|11613.22|11613.7|11613.7|11604.3|11604.3|0
1723799400000|2024-08-16 09:10:00|11613.1|11613.1|11613.34|11613.34|11613.46|11613.46|11613.1|11613.1|0
1723799700000|2024-08-16 09:15:00|11612.71|11612.71|11606.18|11606.18|11613.65|11613.65|11594.35|11594.35|0
1723800000000|2024-08-16 09:20:00|11606.49|11606.49|11619.99|11619.99|11619.99|11619.99|11606.49|11606.49|0
1723800300000|2024-08-16 09:25:00|11621|11621|11606.71|11606.71|11621|11621|11606.71|11606.71|0
1723800600000|2024-08-16 09:30:00|11608.73|11608.73|11609.17|11609.17|11610.35|11610.35|11606.71|11606.71|0
1723800900000|2024-08-16 09:35:00|11610.18|11610.18|11605.84|11605.84|11610.18|11610.18|11605.84|11605.84|0
1723801200000|2024-08-16 09:40:00|11605.54|11605.54|11593.2|11593.2|11607.17|11607.17|11586.73|11586.73|0
1723801500000|2024-08-16 09:45:00|11595.02|11595.02|11605.32|11605.32|11605.32|11605.32|11593.32|11593.32|0
1723801800000|2024-08-16 09:50:00|11608.15|11608.15|11609.13|11609.13|11617.43|11617.43|11606.11|11606.11|0
1723802100000|2024-08-16 09:55:00|11607.11|11607.11|11611.15|11611.15|11613.6|11613.6|11604.98|11604.98|0
1723802400000|2024-08-16 10:00:00|11609.13|11609.13|11598.8|11598.8|11609.13|11609.13|11596.86|11596.86|0
1723802700000|2024-08-16 10:05:00|11596.98|11596.98|11598.99|11598.99|11600.51|11600.51|11595.3|11595.3|0
1723803000000|2024-08-16 10:10:00|11595.96|11595.96|11597.89|11597.89|11597.89|11597.89|11590.68|11590.68|0
1723803300000|2024-08-16 10:15:00|11599.91|11599.91|11595.46|11595.46|11599.91|11599.91|11595.46|11595.46|0
1723803600000|2024-08-16 10:20:00|11600.31|11600.31|11591.22|11591.22|11600.31|11600.31|11586.26|11586.26|0
1723803900000|2024-08-16 10:25:00|11590.92|11590.92|11585.95|11585.95|11590.92|11590.92|11583.29|11583.29|0
1723804200000|2024-08-16 10:30:00|11586.96|11586.96|11595.9|11595.9|11595.9|11595.9|11586.96|11586.96|0
1723804500000|2024-08-16 10:35:00|11594.89|11594.89|11598.23|11598.23|11599.24|11599.24|11593.26|11593.26|0
1723804800000|2024-08-16 10:40:00|11597.22|11597.22|11597.59|11597.59|11601.04|11601.04|11597.22|11597.22|0
1723805100000|2024-08-16 10:45:00|11596.27|11596.27|11597.43|11597.43|11597.43|11597.43|11594.71|11594.71|0
1723805400000|2024-08-16 10:50:00|11596.42|11596.42|11599.45|11599.45|11599.75|11599.75|11596.42|11596.42|0
1723805700000|2024-08-16 10:55:00|11599.75|11599.75|11599.73|11599.73|11599.75|11599.75|11598.74|11598.74|0
1723806000000|2024-08-16 11:00:00|11598.72|11598.72|11605.44|11605.44|11605.44|11605.44|11598.72|11598.72|0
1723806300000|2024-08-16 11:05:00|11607.46|11607.46|11604.12|11604.12|11607.46|11607.46|11603.81|11603.81|0
1723806600000|2024-08-16 11:10:00|11604.24|11604.24|11607.58|11607.58|11607.58|11607.58|11604.24|11604.24|0
1723806900000|2024-08-16 11:15:00|11605.76|11605.76|11608.56|11608.56|11612.28|11612.28|11605.45|11605.45|0
1723807200000|2024-08-16 11:20:00|11610.58|11610.58|11609.97|11609.97|11611.99|11611.99|11607.95|11607.95|0
1723807500000|2024-08-16 11:25:00|11609.66|11609.66|11602.48|11602.48|11609.97|11609.97|11601.47|11601.47|0
1723807800000|2024-08-16 11:30:00|11603.49|11603.49|11610.54|11610.54|11612.56|11612.56|11603.49|11603.49|0
1723808100000|2024-08-16 11:35:00|11612.56|11612.56|11614.5|11614.5|11616.52|11616.52|11612.56|11612.56|0
1723808400000|2024-08-16 11:40:00|11615.12|11615.12|11615.87|11615.87|11617.06|11617.06|11615.12|11615.12|0
1723808700000|2024-08-16 11:45:00|11615.56|11615.56|11613.53|11613.53|11616.19|11616.19|11613.23|11613.23|0
1723809000000|2024-08-16 11:50:00|11613.85|11613.85|11609.64|11609.64|11613.85|11613.85|11609.64|11609.64|0
1723809300000|2024-08-16 11:55:00|11609.33|11609.33|11609.13|11609.13|11609.37|11609.37|11605.67|11605.67|0
1723809600000|2024-08-16 12:00:00|11609.25|11609.25|11605.91|11605.91|11611.07|11611.07|11603.89|11603.89|0
1723809900000|2024-08-16 12:05:00|11606.03|11606.03|11605.07|11605.07|11606.03|11606.03|11602.89|11602.89|0
1723810200000|2024-08-16 12:10:00|11604.06|11604.06|11602.79|11602.79|11605.82|11605.82|11601.78|11601.78|0
1723810500000|2024-08-16 12:15:00|11602.69|11602.69|11592.26|11592.26|11602.69|11602.69|11589.42|11589.42|0
1723810800000|2024-08-16 12:20:00|11591.26|11591.26|11593.97|11593.97|11593.97|11593.97|11589.12|11589.12|0
1723811100000|2024-08-16 12:25:00|11594.58|11594.58|11596.49|11596.49|11596.49|11596.49|11592.66|11592.66|0
1723811400000|2024-08-16 12:30:00|11593.47|11593.47|11579.2|11579.2|11593.47|11593.47|11579.2|11579.2|0
1723811700000|2024-08-16 12:35:00|11580.21|11580.21|11568.53|11568.53|11583.55|11583.55|11568.53|11568.53|0
1723812000000|2024-08-16 12:40:00|11568.41|11568.41|11573.47|11573.47|11573.93|11573.93|11568.41|11568.41|0
1723812300000|2024-08-16 12:45:00|11573.78|11573.78|11568.77|11568.77|11577.89|11577.89|11568.77|11568.77|0
1723812600000|2024-08-16 12:50:00|11569.78|11569.78|11565.39|11565.39|11570.79|11570.79|11562.8|11562.8|0
1723812900000|2024-08-16 12:55:00|11564.38|11564.38|11569.16|11569.16|11569.16|11569.16|11564.18|11564.18|0
1723813200000|2024-08-16 13:00:00|11568.85|11568.85|11572.23|11572.23|11575.31|11575.31|11567.53|11567.53|0
1723813500000|2024-08-16 13:05:00|11570.42|11570.42|11580.94|11580.94|11583.77|11583.77|11570.42|11570.42|0
1723813800000|2024-08-16 13:10:00|11581.95|11581.95|11589.94|11589.94|11590.24|11590.24|11581.95|11581.95|0
1723814100000|2024-08-16 13:15:00|11589.62|11589.62|11585.99|11585.99|11589.93|11589.93|11582.85|11582.85|0
1723814400000|2024-08-16 13:20:00|11588.01|11588.01|11591.04|11591.04|11596.9|11596.9|11588.01|11588.01|0
1723814700000|2024-08-16 13:25:00|11589.22|11589.22|11586.01|11586.01|11593.96|11593.96|11585.15|11585.15|0
1723815000000|2024-08-16 13:30:00|11588.03|11588.03|11581.03|11581.03|11592.38|11592.38|11578.72|11578.72|0
1723815300000|2024-08-16 13:35:00|11581.34|11581.34|11586.37|11586.37|11590.04|11590.04|11580.94|11580.94|0
1723815600000|2024-08-16 13:40:00|11586.68|11586.68|11580.98|11580.98|11588|11588|11577.95|11577.95|0
1723815900000|2024-08-16 13:45:00|11579.16|11579.16|11587.31|11587.31|11587.88|11587.88|11576.9|11576.9|0
1723816200000|2024-08-16 13:50:00|11589.13|11589.13|11601.53|11601.53|11602.05|11602.05|11589.13|11589.13|0
1723816500000|2024-08-16 13:55:00|11602.14|11602.14|11594.59|11594.59|11602.44|11602.44|11590.43|11590.43|0
1723816800000|2024-08-16 14:00:00|11594.9|11594.9|11596.1|11596.1|11602.5|11602.5|11592.88|11592.88|0
1723817100000|2024-08-16 14:05:00|11596.41|11596.41|11594.51|11594.51|11602.46|11602.46|11594.32|11594.32|0
1723817400000|2024-08-16 14:10:00|11594.27|11594.27|11589.88|11589.88|11598.31|11598.31|11589.88|11589.88|0
1723817700000|2024-08-16 14:15:00|11589.76|11589.76|11591.6|11591.6|11600.83|11600.83|11589.76|11589.76|0
1723818000000|2024-08-16 14:20:00|11593.62|11593.62|11594.1|11594.1|11599.47|11599.47|11591.6|11591.6|0
1723818300000|2024-08-16 14:25:00|11593.98|11593.98|11589.4|11589.4|11593.98|11593.98|11587.69|11587.69|0
1723818600000|2024-08-16 14:30:00|11591.42|11591.42|11591.55|11591.55|11595.49|11595.49|11591.42|11591.42|0
1723818900000|2024-08-16 14:35:00|11589.53|11589.53|11591.79|11591.79|11596.37|11596.37|11589.53|11589.53|0
1723819200000|2024-08-16 14:40:00|11590.79|11590.79|11579.82|11579.82|11590.79|11590.79|11579.82|11579.82|0
1723819500000|2024-08-16 14:45:00|11579.51|11579.51|11576.18|11576.18|11581.56|11581.56|11576.18|11576.18|0
1723819800000|2024-08-16 14:50:00|11576.81|11576.81|11579.8|11579.8|11582.13|11582.13|11576.81|11576.81|0
1723820100000|2024-08-16 14:55:00|11578.79|11578.79|11564.1|11564.1|11580.58|11580.58|11564.1|11564.1|0
1723820400000|2024-08-16 15:00:00|11563.86|11563.86|11575.55|11575.55|11575.55|11575.55|11560.95|11560.95|0
1723820700000|2024-08-16 15:05:00|11573.53|11573.53|11567.89|11567.89|11577.27|11577.27|11567.89|11567.89|0
1723821000000|2024-08-16 15:10:00|11566.57|11566.57|11571.47|11571.47|11574.06|11574.06|11562.7|11562.7|0
1723821300000|2024-08-16 15:15:00|11571.16|11571.16|11569.89|11569.89|11571.16|11571.16|11566.7|11566.7|0
1723821600000|2024-08-16 15:20:00|11569.79|11569.79|11568.66|11568.66|11575.02|11575.02|11564.31|11564.31|0
1723821900000|2024-08-16 15:25:00|11568.38|11568.38|11573.8|11573.8|11574.41|11574.41|11563.21|11563.21|0
1724051700000|2024-08-19 07:15:00|11446.3|11446.3|11394.34|11394.34|11446.3|11446.3|11394.34|11394.34|0
1724052000000|2024-08-19 07:20:00|11396.35|11396.35|11406.88|11406.88|11423.23|11423.23|11386.65|11386.65|0
1724052300000|2024-08-19 07:25:00|11405.87|11405.87|11388.1|11388.1|11405.87|11405.87|11385.91|11385.91|0
1724052600000|2024-08-19 07:30:00|11388.72|11388.72|11367.82|11367.82|11388.72|11388.72|11366.65|11366.65|0
1724052900000|2024-08-19 07:35:00|11365.8|11365.8|11338.86|11338.86|11365.92|11365.92|11337.85|11337.85|0
1724053200000|2024-08-19 07:40:00|11337.85|11337.85|11334.8|11334.8|11344.59|11344.59|11321.16|11321.16|0
1724053500000|2024-08-19 07:45:00|11338.44|11338.44|11344.46|11344.46|11344.46|11344.46|11331.74|11331.74|0
1724053800000|2024-08-19 07:50:00|11340.42|11340.42|11340.86|11340.86|11346.52|11346.52|11323.53|11323.53|0
1724054100000|2024-08-19 07:55:00|11341.17|11341.17|11346.09|11346.09|11348.11|11348.11|11334.7|11334.7|0
1724054400000|2024-08-19 08:00:00|11347.1|11347.1|11350.18|11350.18|11350.44|11350.44|11339.22|11339.22|0
1724054700000|2024-08-19 08:05:00|11348.86|11348.86|11349.76|11349.76|11350.36|11350.36|11339.95|11339.95|0
1724055000000|2024-08-19 08:10:00|11345.92|11345.92|11337.75|11337.75|11345.92|11345.92|11337.04|11337.04|0
1724055300000|2024-08-19 08:15:00|11336.74|11336.74|11353.01|11353.01|11354.89|11354.89|11332.7|11332.7|0
1724055600000|2024-08-19 08:20:00|11354.02|11354.02|11354.3|11354.3|11355.31|11355.31|11349.02|11349.02|0
1724055900000|2024-08-19 08:25:00|11354.42|11354.42|11349.25|11349.25|11354.54|11354.54|11348.45|11348.45|0
1724056200000|2024-08-19 08:30:00|11351.27|11351.27|11349.07|11349.07|11351.27|11351.27|11347.01|11347.01|0
1724056500000|2024-08-19 08:35:00|11347.25|11347.25|11345.25|11345.25|11353.84|11353.84|11343.89|11343.89|0
1724056800000|2024-08-19 08:40:00|11345.41|11345.41|11351.05|11351.05|11351.05|11351.05|11344.25|11344.25|0
1724057100000|2024-08-19 08:45:00|11352.06|11352.06|11353.33|11353.33|11359.56|11359.56|11351.05|11351.05|0
1724057400000|2024-08-19 08:50:00|11353.18|11353.18|11356.57|11356.57|11357.35|11357.35|11350.22|11350.22|0
1724057700000|2024-08-19 08:55:00|11354.75|11354.75|11350.44|11350.44|11354.75|11354.75|11349.51|11349.51|0
1724058000000|2024-08-19 09:00:00|11349.43|11349.43|11326.26|11326.26|11349.43|11349.43|11326.26|11326.26|0
1724058300000|2024-08-19 09:05:00|11326.02|11326.02|11338.13|11338.13|11338.13|11338.13|11323.19|11323.19|0
1724058600000|2024-08-19 09:10:00|11338|11338|11346.2|11346.2|11346.2|11346.2|11338|11338|0
1724058900000|2024-08-19 09:15:00|11345.89|11345.89|11349.06|11349.06|11351.37|11351.37|11343.56|11343.56|0
1724059200000|2024-08-19 09:20:00|11349.42|11349.42|11360.81|11360.81|11360.81|11360.81|11347.04|11347.04|0
1724059500000|2024-08-19 09:25:00|11361.11|11361.11|11368.66|11368.66|11372|11372|11361.11|11361.11|0
1724059800000|2024-08-19 09:30:00|11368.96|11368.96|11370.27|11370.27|11372.9|11372.9|11368.25|11368.25|0
1724060100000|2024-08-19 09:35:00|11372.28|11372.28|11374.9|11374.9|11376.72|11376.72|11369.86|11369.86|0
1724060400000|2024-08-19 09:40:00|11376.92|11376.92|11384.19|11384.19|11386.52|11386.52|11374.09|11374.09|0
1724060700000|2024-08-19 09:45:00|11386.01|11386.01|11385.71|11385.71|11389.04|11389.04|11384.7|11384.7|0
1724061000000|2024-08-19 09:50:00|11386.02|11386.02|11408.67|11408.67|11411.38|11411.38|11386.02|11386.02|0
1724061300000|2024-08-19 09:55:00|11409.68|11409.68|11422.62|11422.62|11425.93|11425.93|11409.68|11409.68|0
1724061600000|2024-08-19 10:00:00|11422.3|11422.3|11427.88|11427.88|11427.88|11427.88|11415.34|11415.34|0
1724061900000|2024-08-19 10:05:00|11426.06|11426.06|11421.04|11421.04|11433.79|11433.79|11418.52|11418.52|0
1724062200000|2024-08-19 10:10:00|11422.04|11422.04|11420.74|11420.74|11424.38|11424.38|11419.1|11419.1|0
1724062500000|2024-08-19 10:15:00|11419.73|11419.73|11398.7|11398.7|11420.04|11420.04|11398.7|11398.7|0
1724062800000|2024-08-19 10:20:00|11400.52|11400.52|11405.62|11405.62|11408.45|11408.45|11400.52|11400.52|0
1724063100000|2024-08-19 10:25:00|11407.44|11407.44|11409.57|11409.57|11411.59|11411.59|11406.43|11406.43|0
1724063400000|2024-08-19 10:30:00|11409.9|11409.9|11408.89|11408.89|11415.19|11415.19|11408.89|11408.89|0
1724063700000|2024-08-19 10:35:00|11407.88|11407.88|11410.2|11410.2|11410.2|11410.2|11405.86|11405.86|0
1724064000000|2024-08-19 10:40:00|11411.21|11411.21|11420.52|11420.52|11420.52|11420.52|11410.2|11410.2|0
1724064300000|2024-08-19 10:45:00|11420.83|11420.83|11430.57|11430.57|11435.42|11435.42|11418.5|11418.5|0
1724064600000|2024-08-19 10:50:00|11431.58|11431.58|11436.02|11436.02|11436.02|11436.02|11427.23|11427.23|0
1724064900000|2024-08-19 10:55:00|11437.03|11437.03|11440.87|11440.87|11440.87|11440.87|11437.03|11437.03|0
1724065200000|2024-08-19 11:00:00|11444.51|11444.51|11446.39|11446.39|11446.39|11446.39|11441.68|11441.68|0
1724065500000|2024-08-19 11:05:00|11446.07|11446.07|11460.15|11460.15|11464.07|11464.07|11445.91|11445.91|0
1724065800000|2024-08-19 11:10:00|11459.14|11459.14|11457.4|11457.4|11463.05|11463.05|11455.5|11455.5|0
1724066100000|2024-08-19 11:15:00|11456.39|11456.39|11455.26|11455.26|11456.39|11456.39|11451.23|11451.23|0
1724066400000|2024-08-19 11:20:00|11456.27|11456.27|11460.5|11460.5|11460.5|11460.5|11456.15|11456.15|0
1724066700000|2024-08-19 11:25:00|11458.48|11458.48|11452.75|11452.75|11459.49|11459.49|11451.82|11451.82|0
1724067000000|2024-08-19 11:30:00|11454.57|11454.57|11468.7|11468.7|11468.7|11468.7|11454.57|11454.57|0
1724067300000|2024-08-19 11:35:00|11469.71|11469.71|11464.98|11464.98|11470.82|11470.82|11464.98|11464.98|0
1724067600000|2024-08-19 11:40:00|11465.99|11465.99|11473.74|11473.74|11473.74|11473.74|11465.99|11465.99|0
1724067900000|2024-08-19 11:45:00|11472.73|11472.73|11471.82|11471.82|11473.94|11473.94|11471.82|11471.82|0
1724068200000|2024-08-19 11:50:00|11470.81|11470.81|11470.05|11470.05|11470.81|11470.81|11464.14|11464.14|0
1724068500000|2024-08-19 11:55:00|11472.07|11472.07|11473.39|11473.39|11475.41|11475.41|11471.38|11471.38|0
1724068800000|2024-08-19 12:00:00|11472.38|11472.38|11474.29|11474.29|11475.18|11475.18|11472.38|11472.38|0
1724069100000|2024-08-19 12:05:00|11473.98|11473.98|11483.79|11483.79|11483.79|11483.79|11472.97|11472.97|0
1724069400000|2024-08-19 12:10:00|11484.1|11484.1|11487.86|11487.86|11487.86|11487.86|11481.69|11481.69|0
1724069700000|2024-08-19 12:15:00|11488.17|11488.17|11495.85|11495.85|11495.85|11495.85|11488.17|11488.17|0
1724070000000|2024-08-19 12:20:00|11496.15|11496.15|11507.21|11507.21|11507.66|11507.66|11492.81|11492.81|0
1724070300000|2024-08-19 12:25:00|11509.03|11509.03|11516.88|11516.88|11519.71|11519.71|11509.03|11509.03|0
1724070600000|2024-08-19 12:30:00|11513.85|11513.85|11517.8|11517.8|11520.63|11520.63|11511.03|11511.03|0
1724070900000|2024-08-19 12:35:00|11518.81|11518.81|11519.15|11519.15|11519.15|11519.15|11511.68|11511.68|0
1724071200000|2024-08-19 12:40:00|11520.16|11520.16|11518.54|11518.54|11522.26|11522.26|11516.21|11516.21|0
1724071500000|2024-08-19 12:45:00|11517.53|11517.53|11519.25|11519.25|11520.26|11520.26|11515.59|11515.59|0
1724071800000|2024-08-19 12:50:00|11517.43|11517.43|11525.34|11525.34|11527.97|11527.97|11511.68|11511.68|0
1724072100000|2024-08-19 12:55:00|11527.16|11527.16|11516.35|11516.35|11527.16|11527.16|11516.04|11516.04|0
1724072400000|2024-08-19 13:00:00|11516.03|11516.03|11511.71|11511.71|11516.35|11516.35|11511.12|11511.12|0
1724072700000|2024-08-19 13:05:00|11510.71|11510.71|11520.13|11520.13|11525.49|11525.49|11510.71|11510.71|0
1724073000000|2024-08-19 13:10:00|11519.97|11519.97|11521.66|11521.66|11524|11524|11518.15|11518.15|0
1724073300000|2024-08-19 13:15:00|11521.97|11521.97|11519.74|11519.74|11522.97|11522.97|11517.81|11517.81|0
1724073600000|2024-08-19 13:20:00|11520.05|11520.05|11513.52|11513.52|11521.83|11521.83|11513.52|11513.52|0
1724073900000|2024-08-19 13:25:00|11512.51|11512.51|11519.72|11519.72|11523.06|11523.06|11511.81|11511.81|0
1724074200000|2024-08-19 13:30:00|11520.03|11520.03|11533.88|11533.88|11540.06|11540.06|11507.89|11507.89|0
1724074500000|2024-08-19 13:35:00|11535.9|11535.9|11526.59|11526.59|11541.44|11541.44|11524.57|11524.57|0
1724074800000|2024-08-19 13:40:00|11526.9|11526.9|11516.61|11516.61|11531.75|11531.75|11516.3|11516.3|0
1724075100000|2024-08-19 13:45:00|11516.3|11516.3|11531.24|11531.24|11536.41|11536.41|11515.29|11515.29|0
1724075400000|2024-08-19 13:50:00|11532.25|11532.25|11526.15|11526.15|11536.83|11536.83|11526.15|11526.15|0
1724075700000|2024-08-19 13:55:00|11525.14|11525.14|11525.83|11525.83|11529.67|11529.67|11523.63|11523.63|0
1724076000000|2024-08-19 14:00:00|11524.01|11524.01|11525.99|11525.99|11536.06|11536.06|11514.43|11514.43|0
1724076300000|2024-08-19 14:05:00|11524.98|11524.98|11538.76|11538.76|11538.76|11538.76|11518.5|11518.5|0
1724076600000|2024-08-19 14:10:00|11539.77|11539.77|11545.93|11545.93|11547.75|11547.75|11538.68|11538.68|0
1724076900000|2024-08-19 14:15:00|11546.94|11546.94|11534.5|11534.5|11546.94|11546.94|11533.8|11533.8|0
1724077200000|2024-08-19 14:20:00|11534.6|11534.6|11537|11537|11541.46|11541.46|11534.6|11534.6|0
1724077500000|2024-08-19 14:25:00|11538.01|11538.01|11541.35|11541.35|11546.2|11546.2|11536.69|11536.69|0
1724077800000|2024-08-19 14:30:00|11539.53|11539.53|11548.82|11548.82|11548.82|11548.82|11536.6|11536.6|0
1724078100000|2024-08-19 14:35:00|11544.79|11544.79|11542.76|11542.76|11547.8|11547.8|11541.33|11541.33|0
1724078400000|2024-08-19 14:40:00|11543.77|11543.77|11546.26|11546.26|11546.26|11546.26|11540.63|11540.63|0
1724078700000|2024-08-19 14:45:00|11546.14|11546.14|11556.74|11556.74|11557.93|11557.93|11546.14|11546.14|0
1724079000000|2024-08-19 14:50:00|11558.76|11558.76|11558.84|11558.84|11563.32|11563.32|11555.45|11555.45|0
1724079300000|2024-08-19 14:55:00|11558.96|11558.96|11562.51|11562.51|11564.52|11564.52|11556.82|11556.82|0
1724079600000|2024-08-19 15:00:00|11564.52|11564.52|11566.22|11566.22|11567.57|11567.57|11561.88|11561.88|0
1724079900000|2024-08-19 15:05:00|11564.21|11564.21|11568.56|11568.56|11568.56|11568.56|11562.19|11562.19|0
1724080200000|2024-08-19 15:10:00|11568.8|11568.8|11559.06|11559.06|11568.8|11568.8|11559.06|11559.06|0
1724080500000|2024-08-19 15:15:00|11560.88|11560.88|11558.33|11558.33|11563.01|11563.01|11554.21|11554.21|0
1724080800000|2024-08-19 15:20:00|11560.15|11560.15|11555.73|11555.73|11560.27|11560.27|11549.26|11549.26|0
1724081100000|2024-08-19 15:25:00|11556.04|11556.04|11550.26|11550.26|11562.37|11562.37|11550.26|11550.26|0
1724138100000|2024-08-20 07:15:00|11574.97|11574.97|11560.47|11560.47|11577.36|11577.36|11551.97|11551.97|0
1724138400000|2024-08-20 07:20:00|11562.29|11562.29|11574.41|11574.41|11575.03|11575.03|11560.59|11560.59|0
1724138700000|2024-08-20 07:25:00|11576.23|11576.23|11563.4|11563.4|11580.26|11580.26|11562.78|11562.78|0
1724139000000|2024-08-20 07:30:00|11565.22|11565.22|11560.93|11560.93|11575.12|11575.12|11554.44|11554.44|0
1724139300000|2024-08-20 07:35:00|11562.75|11562.75|11560.73|11560.73|11568.41|11568.41|11560.42|11560.42|0
1724139600000|2024-08-20 07:40:00|11562.75|11562.75|11560.73|11560.73|11562.75|11562.75|11558.91|11558.91|0
1724139900000|2024-08-20 07:45:00|11558.72|11558.72|11559.22|11559.22|11566.19|11566.19|11553.17|11553.17|0
1724140200000|2024-08-20 07:50:00|11561.04|11561.04|11556.13|11556.13|11563.35|11563.35|11554|11554|0
1724140500000|2024-08-20 07:55:00|11555.82|11555.82|11557.23|11557.23|11559.24|11559.24|11553.39|11553.39|0
1724140800000|2024-08-20 08:00:00|11553.19|11553.19|11549.85|11549.85|11553.52|11553.52|11549.45|11549.45|0
1724141100000|2024-08-20 08:05:00|11551.67|11551.67|11551.19|11551.19|11556.76|11556.76|11546.34|11546.34|0
1724141400000|2024-08-20 08:10:00|11553.01|11553.01|11534.42|11534.42|11553.01|11553.01|11534.42|11534.42|0
1724141700000|2024-08-20 08:15:00|11534.72|11534.72|11521.21|11521.21|11536.66|11536.66|11517.24|11517.24|0
1724142000000|2024-08-20 08:20:00|11523.03|11523.03|11516.25|11516.25|11526.87|11526.87|11516.25|11516.25|0
1724142300000|2024-08-20 08:25:00|11522.3|11522.3|11517.14|11517.14|11523.31|11523.31|11514.43|11514.43|0
1724142600000|2024-08-20 08:30:00|11516.13|11516.13|11508.95|11508.95|11523.8|11523.8|11508.95|11508.95|0
1724142900000|2024-08-20 08:35:00|11509.96|11509.96|11512.09|11512.09|11516.94|11516.94|11509.96|11509.96|0
1724143200000|2024-08-20 08:40:00|11509.45|11509.45|11510.71|11510.71|11510.71|11510.71|11505.68|11505.68|0
1724143500000|2024-08-20 08:45:00|11512.72|11512.72|11507.63|11507.63|11512.72|11512.72|11505.57|11505.57|0
1724143800000|2024-08-20 08:50:00|11509.76|11509.76|11515.25|11515.25|11515.45|11515.45|11505.03|11505.03|0
1724144100000|2024-08-20 08:55:00|11514.25|11514.25|11527.63|11527.63|11529.13|11529.13|11513.24|11513.24|0
1724144400000|2024-08-20 09:00:00|11528.64|11528.64|11534.57|11534.57|11534.57|11534.57|11523.74|11523.74|0
1724144700000|2024-08-20 09:05:00|11534.26|11534.26|11536.08|11536.08|11538.41|11538.41|11534.26|11534.26|0
1724145000000|2024-08-20 09:10:00|11534.26|11534.26|11534.45|11534.45|11535.46|11535.46|11527.11|11527.11|0
1724145300000|2024-08-20 09:15:00|11532.63|11532.63|11527.59|11527.59|11532.63|11532.63|11527.59|11527.59|0
1724145600000|2024-08-20 09:20:00|11527.27|11527.27|11519.91|11519.91|11527.27|11527.27|11519.4|11519.4|0
1724145900000|2024-08-20 09:25:00|11518.9|11518.9|11514.86|11514.86|11518.9|11518.9|11499.18|11499.18|0
1724146200000|2024-08-20 09:30:00|11513.85|11513.85|11499.67|11499.67|11513.85|11513.85|11499.67|11499.67|0
1724146500000|2024-08-20 09:35:00|11499.98|11499.98|11492.88|11492.88|11499.98|11499.98|11492.88|11492.88|0
1724146800000|2024-08-20 09:40:00|11493.21|11493.21|11488.46|11488.46|11493.81|11493.81|11488.46|11488.46|0
1724147100000|2024-08-20 09:45:00|11486.64|11486.64|11491.63|11491.63|11495.9|11495.9|11482.08|11482.08|0
1724147400000|2024-08-20 09:50:00|11490.62|11490.62|11493.75|11493.75|11494.07|11494.07|11490.61|11490.61|0
1724147700000|2024-08-20 09:55:00|11494.76|11494.76|11497.13|11497.13|11498.54|11498.54|11493.49|11493.49|0
1724148000000|2024-08-20 10:00:00|11495.11|11495.11|11490.83|11490.83|11495.11|11495.11|11484.78|11484.78|0
1724148300000|2024-08-20 10:05:00|11489.82|11489.82|11494.27|11494.27|11494.27|11494.27|11483.77|11483.77|0
1724148600000|2024-08-20 10:10:00|11493.26|11493.26|11483.14|11483.14|11493.26|11493.26|11483.14|11483.14|0
1724148900000|2024-08-20 10:15:00|11486.16|11486.16|11494.64|11494.64|11494.64|11494.64|11486.16|11486.16|0
1724149200000|2024-08-20 10:20:00|11495.65|11495.65|11496.76|11496.76|11497.09|11497.09|11494.64|11494.64|0
1724149500000|2024-08-20 10:25:00|11493.12|11493.12|11489.74|11489.74|11493.12|11493.12|11487.84|11487.84|0
1724149800000|2024-08-20 10:30:00|11487.92|11487.92|11462.01|11462.01|11487.92|11487.92|11462.01|11462.01|0
1724150100000|2024-08-20 10:35:00|11461.53|11461.53|11452.85|11452.85|11465.88|11465.88|11452.85|11452.85|0
1724150400000|2024-08-20 10:40:00|11453.86|11453.86|11458.12|11458.12|11458.32|11458.32|11453.86|11453.86|0
1724150700000|2024-08-20 10:45:00|11459.94|11459.94|11481.11|11481.11|11481.11|11481.11|11459.94|11459.94|0
1724151000000|2024-08-20 10:50:00|11484.75|11484.75|11480.82|11480.82|11486.77|11486.77|11480.82|11480.82|0
1724151300000|2024-08-20 10:55:00|11480.51|11480.51|11481.94|11481.94|11481.94|11481.94|11477.87|11477.87|0
1724151600000|2024-08-20 11:00:00|11483.76|11483.76|11485.94|11485.94|11488.92|11488.92|11483.45|11483.45|0
1724151900000|2024-08-20 11:05:00|11487.96|11487.96|11468.12|11468.12|11488.28|11488.28|11468.12|11468.12|0
1724152200000|2024-08-20 11:10:00|11468.42|11468.42|11452.7|11452.7|11468.42|11468.42|11452.7|11452.7|0
1724152500000|2024-08-20 11:15:00|11450.88|11450.88|11452.63|11452.63|11453.83|11453.83|11447.37|11447.37|0
1724152800000|2024-08-20 11:20:00|11451.62|11451.62|11442.03|11442.03|11451.62|11451.62|11438.69|11438.69|0
1724153100000|2024-08-20 11:25:00|11442.34|11442.34|11441.53|11441.53|11444.79|11444.79|11440.84|11440.84|0
1724153400000|2024-08-20 11:30:00|11441.29|11441.29|11443.52|11443.52|11449.07|11449.07|11441.29|11441.29|0
1724153700000|2024-08-20 11:35:00|11443.28|11443.28|11449.17|11449.17|11453.01|11453.01|11443.28|11443.28|0
1724154000000|2024-08-20 11:40:00|11452.2|11452.2|11451.88|11451.88|11452.2|11452.2|11448.05|11448.05|0
1724154300000|2024-08-20 11:45:00|11450.06|11450.06|11453.52|11453.52|11453.52|11453.52|11447.04|11447.04|0
1724154600000|2024-08-20 11:50:00|11455.34|11455.34|11457.26|11457.26|11457.26|11457.26|11451.6|11451.6|0
1724154900000|2024-08-20 11:55:00|11455.44|11455.44|11441.41|11441.41|11457.26|11457.26|11441.41|11441.41|0
1724155200000|2024-08-20 12:00:00|11443.23|11443.23|11449.6|11449.6|11449.6|11449.6|11441.21|11441.21|0
1724155500000|2024-08-20 12:05:00|11447.78|11447.78|11440.62|11440.62|11450.31|11450.31|11436.78|11436.78|0
1724155800000|2024-08-20 12:10:00|11441.63|11441.63|11436.67|11436.67|11441.63|11441.63|11435.66|11435.66|0
1724156100000|2024-08-20 12:15:00|11438.48|11438.48|11435.32|11435.32|11438.68|11438.68|11434.62|11434.62|0
1724156400000|2024-08-20 12:20:00|11434.31|11434.31|11453.16|11453.16|11453.49|11453.49|11432.49|11432.49|0
1724156700000|2024-08-20 12:25:00|11453.37|11453.37|11456.04|11456.04|11457.04|11457.04|11447.41|11447.41|0
1724157000000|2024-08-20 12:30:00|11457.11|11457.11|11459.2|11459.2|11469|11469|11455.55|11455.55|0
1724157300000|2024-08-20 12:35:00|11458.89|11458.89|11455.57|11455.57|11463.6|11463.6|11455.57|11455.57|0
1724157600000|2024-08-20 12:40:00|11453.75|11453.75|11459.37|11459.37|11463.7|11463.7|11450.27|11450.27|0
1724157900000|2024-08-20 12:45:00|11461.39|11461.39|11456.25|11456.25|11461.39|11461.39|11456.25|11456.25|0
1724158200000|2024-08-20 12:50:00|11455.24|11455.24|11456.45|11456.45|11461.21|11461.21|11455.24|11455.24|0
1724158500000|2024-08-20 12:55:00|11458.47|11458.47|11465.53|11465.53|11471.7|11471.7|11458.47|11458.47|0
1724158800000|2024-08-20 13:00:00|11466.54|11466.54|11471.31|11471.31|11471.63|11471.63|11466.54|11466.54|0
1724159100000|2024-08-20 13:05:00|11471.19|11471.19|11473.2|11473.2|11473.2|11473.2|11469.17|11469.17|0
1724159400000|2024-08-20 13:10:00|11472.19|11472.19|11457.45|11457.45|11472.19|11472.19|11456.44|11456.44|0
1724159700000|2024-08-20 13:15:00|11457.57|11457.57|11437.49|11437.49|11457.57|11457.57|11437.49|11437.49|0
1724160000000|2024-08-20 13:20:00|11438.5|11438.5|11447.43|11447.43|11447.43|11447.43|11438.5|11438.5|0
1724160300000|2024-08-20 13:25:00|11453.49|11453.49|11455.45|11455.45|11461.33|11461.33|11452.42|11452.42|0
1724160600000|2024-08-20 13:30:00|11457.26|11457.26|11447.95|11447.95|11460.29|11460.29|11446.43|11446.43|0
1724160900000|2024-08-20 13:35:00|11449.77|11449.77|11424.84|11424.84|11449.89|11449.89|11421.81|11421.81|0
1724161200000|2024-08-20 13:40:00|11427.87|11427.87|11439.3|11439.3|11440.81|11440.81|11424.07|11424.07|0
1724161500000|2024-08-20 13:45:00|11441.12|11441.12|11426.98|11426.98|11443.04|11443.04|11426.98|11426.98|0
1724161800000|2024-08-20 13:50:00|11426.67|11426.67|11426.6|11426.6|11430.63|11430.63|11418.21|11418.21|0
1724162100000|2024-08-20 13:55:00|11426.91|11426.91|11424.27|11424.27|11430.23|11430.23|11423.05|11423.05|0
1724162400000|2024-08-20 14:00:00|11422.45|11422.45|11417.35|11417.35|11422.45|11422.45|11406.42|11406.42|0
1724162700000|2024-08-20 14:05:00|11415.53|11415.53|11424.13|11424.13|11430.98|11430.98|11414.1|11414.1|0
1724163000000|2024-08-20 14:10:00|11423.22|11423.22|11416.6|11416.6|11423.83|11423.83|11407.56|11407.56|0
1724163300000|2024-08-20 14:15:00|11416.92|11416.92|11411.05|11411.05|11419.94|11419.94|11405.75|11405.75|0
1724163600000|2024-08-20 14:20:00|11410.04|11410.04|11414.08|11414.08|11416.91|11416.91|11409.41|11409.41|0
1724163900000|2024-08-20 14:25:00|11415.9|11415.9|11413.59|11413.59|11415.9|11415.9|11407.93|11407.93|0
1724164200000|2024-08-20 14:30:00|11412.58|11412.58|11408.46|11408.46|11412.58|11412.58|11406.44|11406.44|0
1724164500000|2024-08-20 14:35:00|11410.28|11410.28|11404.38|11404.38|11410.72|11410.72|11401.91|11401.91|0
1724164800000|2024-08-20 14:40:00|11401.35|11401.35|11384.65|11384.65|11401.35|11401.35|11384.65|11384.65|0
1724165100000|2024-08-20 14:45:00|11384.81|11384.81|11401.9|11401.9|11402.91|11402.91|11384.81|11384.81|0
1724165400000|2024-08-20 14:50:00|11399.88|11399.88|11403.91|11403.91|11403.91|11403.91|11395.73|11395.73|0
1724165700000|2024-08-20 14:55:00|11404.91|11404.91|11402.63|11402.63|11409.31|11409.31|11397.66|11397.66|0
1724166000000|2024-08-20 15:00:00|11402.78|11402.78|11394.08|11394.08|11405.61|11405.61|11391.06|11391.06|0
1724166300000|2024-08-20 15:05:00|11396.91|11396.91|11392.57|11392.57|11403.63|11403.63|11392.57|11392.57|0
1724166600000|2024-08-20 15:10:00|11392.73|11392.73|11396.58|11396.58|11397.31|11397.31|11392.71|11392.71|0
1724166900000|2024-08-20 15:15:00|11395.57|11395.57|11397.49|11397.49|11397.73|11397.73|11392.14|11392.14|0
1724167200000|2024-08-20 15:20:00|11397.37|11397.37|11391.66|11391.66|11403.22|11403.22|11391.66|11391.66|0
1724167500000|2024-08-20 15:25:00|11392.66|11392.66|11394.49|11394.49|11397.12|11397.12|11385.45|11385.45|0
1724224500000|2024-08-21 07:15:00|11355.79|11355.79|11356.19|11356.19|11356.79|11356.79|11348.13|11348.13|0
1724224800000|2024-08-21 07:20:00|11352.55|11352.55|11328.18|11328.18|11352.55|11352.55|11328.18|11328.18|0
1724225100000|2024-08-21 07:25:00|11330|11330|11343.5|11343.5|11344.31|11344.31|11325.58|11325.58|0
1724225400000|2024-08-21 07:30:00|11343.99|11343.99|11344.02|11344.02|11345.84|11345.84|11337.24|11337.24|0
1724225700000|2024-08-21 07:35:00|11342|11342|11341.25|11341.25|11345.63|11345.63|11332.64|11332.64|0
1724226000000|2024-08-21 07:40:00|11339.23|11339.23|11342.01|11342.01|11344.34|11344.34|11337.21|11337.21|0
1724226300000|2024-08-21 07:45:00|11344.02|11344.02|11354.43|11354.43|11354.43|11354.43|11344.02|11344.02|0
1724226600000|2024-08-21 07:50:00|11355.37|11355.37|11359.19|11359.19|11364.33|11364.33|11355.37|11355.37|0
1724226900000|2024-08-21 07:55:00|11358.18|11358.18|11359.23|11359.23|11359.23|11359.23|11355.96|11355.96|0
1724227200000|2024-08-21 08:00:00|11358.22|11358.22|11352.23|11352.23|11360.24|11360.24|11352.23|11352.23|0
1724227500000|2024-08-21 08:05:00|11351.92|11351.92|11348.35|11348.35|11351.92|11351.92|11345.64|11345.64|0
1724227800000|2024-08-21 08:10:00|11349.36|11349.36|11346.66|11346.66|11349.36|11349.36|11341.57|11341.57|0
1724228100000|2024-08-21 08:15:00|11345.65|11345.65|11356.15|11356.15|11359.22|11359.22|11344.64|11344.64|0
1724228400000|2024-08-21 08:20:00|11356.45|11356.45|11354.29|11354.29|11356.45|11356.45|11354.29|11354.29|0
1724228700000|2024-08-21 08:25:00|11354.13|11354.13|11352.36|11352.36|11357.33|11357.33|11352.36|11352.36|0
1724229000000|2024-08-21 08:30:00|11350.34|11350.34|11350.85|11350.85|11356.82|11356.82|11350.34|11350.34|0
1724229300000|2024-08-21 08:35:00|11350.54|11350.54|11355.64|11355.64|11355.95|11355.95|11346.17|11346.17|0
1724229600000|2024-08-21 08:40:00|11354.64|11354.64|11359.47|11359.47|11360.48|11360.48|11352.62|11352.62|0
1724229900000|2024-08-21 08:45:00|11360.48|11360.48|11356.74|11356.74|11360.48|11360.48|11355.67|11355.67|0
1724230200000|2024-08-21 08:50:00|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|11354.92|0
1724230500000|2024-08-21 08:55:00|11354.8|11354.8|11353.09|11353.09|11355.81|11355.81|11348.94|11348.94|0
1724230800000|2024-08-21 09:00:00|11352.08|11352.08|11351.96|11351.96|11352.59|11352.59|11350.26|11350.26|0
1724231100000|2024-08-21 09:05:00|11350.95|11350.95|11352.27|11352.27|11352.27|11352.27|11347.62|11347.62|0
1724231400000|2024-08-21 09:10:00|11351.26|11351.26|11352.06|11352.06|11353.87|11353.87|11350.93|11350.93|0
1724231700000|2024-08-21 09:15:00|11354.07|11354.07|11351.44|11351.44|11355.58|11355.58|11349.42|11349.42|0
1724232000000|2024-08-21 09:20:00|11351.68|11351.68|11350.19|11350.19|11352.21|11352.21|11350.19|11350.19|0
1724232300000|2024-08-21 09:25:00|11350.39|11350.39|11341.7|11341.7|11350.39|11350.39|11340.48|11340.48|0
1724232600000|2024-08-21 09:30:00|11341.58|11341.58|11332.11|11332.11|11341.58|11341.58|11327.86|11327.86|0
1724232900000|2024-08-21 09:35:00|11333.12|11333.12|11329.09|11329.09|11333.43|11333.43|11326.06|11326.06|0
1724233200000|2024-08-21 09:40:00|11327.27|11327.27|11337.73|11337.73|11337.85|11337.85|11325.33|11325.33|0
1724233500000|2024-08-21 09:45:00|11335.91|11335.91|11325.45|11325.45|11335.91|11335.91|11324.44|11324.44|0
1724233800000|2024-08-21 09:50:00|11325.15|11325.15|11317.08|11317.08|11326.38|11326.38|11316.07|11316.07|0
1724234100000|2024-08-21 09:55:00|11316.84|11316.84|11323.31|11323.31|11324.32|11324.32|11315.83|11315.83|0
1724234400000|2024-08-21 10:00:00|11322.3|11322.3|11324.24|11324.24|11324.54|11324.54|11322.3|11322.3|0
1724234700000|2024-08-21 10:05:00|11324.14|11324.14|11329.18|11329.18|11329.18|11329.18|11323.13|11323.13|0
1724235000000|2024-08-21 10:10:00|11327.16|11327.16|11330.2|11330.2|11330.2|11330.2|11327.06|11327.06|0
1724235300000|2024-08-21 10:15:00|11330.32|11330.32|11335.94|11335.94|11337.96|11337.96|11330.32|11330.32|0
1724235600000|2024-08-21 10:20:00|11334.93|11334.93|11325.31|11325.31|11334.93|11334.93|11325.31|11325.31|0
1724235900000|2024-08-21 10:25:00|11324.3|11324.3|11325.92|11325.92|11326.84|11326.84|11324.3|11324.3|0
1724236200000|2024-08-21 10:30:00|11326.22|11326.22|11322.5|11322.5|11326.22|11326.22|11322.38|11322.38|0
1724236500000|2024-08-21 10:35:00|11320.49|11320.49|11321.4|11321.4|11324.43|11324.43|11318.97|11318.97|0
1724236800000|2024-08-21 10:40:00|11323.42|11323.42|11312.53|11312.53|11323.42|11323.42|11310.51|11310.51|0
1724237100000|2024-08-21 10:45:00|11311.52|11311.52|11308.11|11308.11|11312.36|11312.36|11307.52|11307.52|0
1724237400000|2024-08-21 10:50:00|11309.12|11309.12|11311.87|11311.87|11312.88|11312.88|11307.1|11307.1|0
1724237700000|2024-08-21 10:55:00|11311.75|11311.75|11310.35|11310.35|11312.06|11312.06|11308.02|11308.02|0
1724238000000|2024-08-21 11:00:00|11310.47|11310.47|11311.86|11311.86|11311.86|11311.86|11309.1|11309.1|0
1724238300000|2024-08-21 11:05:00|11312.87|11312.87|11305.79|11305.79|11313.88|11313.88|11301.95|11301.95|0
1724238600000|2024-08-21 11:10:00|11305.55|11305.55|11301.78|11301.78|11307.88|11307.88|11300.77|11300.77|0
1724238900000|2024-08-21 11:15:00|11300.77|11300.77|11297.63|11297.63|11302.08|11302.08|11297.63|11297.63|0
1724239200000|2024-08-21 11:20:00|11297.73|11297.73|11312.47|11312.47|11312.47|11312.47|11297.73|11297.73|0
1724239500000|2024-08-21 11:25:00|11313.48|11313.48|11328.6|11328.6|11328.6|11328.6|11313.48|11313.48|0
1724239800000|2024-08-21 11:30:00|11326.59|11326.59|11323.97|11323.97|11326.9|11326.9|11323.4|11323.4|0
1724240100000|2024-08-21 11:35:00|11324.98|11324.98|11321.1|11321.1|11324.98|11324.98|11321.1|11321.1|0
1724240400000|2024-08-21 11:40:00|11322.11|11322.11|11314.47|11314.47|11325.14|11325.14|11312.65|11312.65|0
1724240700000|2024-08-21 11:45:00|11312.45|11312.45|11318.04|11318.04|11318.34|11318.34|11312.45|11312.45|0
1724241000000|2024-08-21 11:50:00|11319.05|11319.05|11316.44|11316.44|11320.48|11320.48|11316.44|11316.44|0
1724241300000|2024-08-21 11:55:00|11316.14|11316.14|11310.98|11310.98|11316.14|11316.14|11309.97|11309.97|0
1724241600000|2024-08-21 12:00:00|11311.99|11311.99|11306.58|11306.58|11312.84|11312.84|11306.58|11306.58|0
1724241900000|2024-08-21 12:05:00|11306.89|11306.89|11295.77|11295.77|11310.53|11310.53|11295.08|11295.08|0
1724242200000|2024-08-21 12:10:00|11295.47|11295.47|11303.27|11303.27|11303.27|11303.27|11291.32|11291.32|0
1724242500000|2024-08-21 12:15:00|11302.97|11302.97|11301.98|11301.98|11302.97|11302.97|11295.59|11295.59|0
1724242800000|2024-08-21 12:20:00|11302.3|11302.3|11307.27|11307.27|11307.27|11307.27|11302.3|11302.3|0
1724243100000|2024-08-21 12:25:00|11307.37|11307.37|11320.5|11320.5|11320.5|11320.5|11307.37|11307.37|0
1724243400000|2024-08-21 12:30:00|11320.19|11320.19|11319.6|11319.6|11324.02|11324.02|11315.52|11315.52|0
1724243700000|2024-08-21 12:35:00|11318.59|11318.59|11314.95|11314.95|11319.51|11319.51|11314.15|11314.15|0
1724244000000|2024-08-21 12:40:00|11315.26|11315.26|11319.98|11319.98|11321.79|11321.79|11315.26|11315.26|0
1724244300000|2024-08-21 12:45:00|11318.97|11318.97|11324.06|11324.06|11324.06|11324.06|11315.33|11315.33|0
1724244600000|2024-08-21 12:50:00|11325.07|11325.07|11330.48|11330.48|11332.99|11332.99|11325.07|11325.07|0
1724244900000|2024-08-21 12:55:00|11329.47|11329.47|11325.3|11325.3|11329.47|11329.47|11322.68|11322.68|0
1724245200000|2024-08-21 13:00:00|11327.12|11327.12|11321.15|11321.15|11327.12|11327.12|11321.15|11321.15|0
1724245500000|2024-08-21 13:05:00|11319.33|11319.33|11306.81|11306.81|11321.15|11321.15|11306.81|11306.81|0
1724245800000|2024-08-21 13:10:00|11307.12|11307.12|11305.03|11305.03|11307.24|11307.24|11302.89|11302.89|0
1724246100000|2024-08-21 13:15:00|11304.73|11304.73|11305.55|11305.55|11306.17|11306.17|11302.71|11302.71|0
1724246400000|2024-08-21 13:20:00|11303.53|11303.53|11308.92|11308.92|11309.69|11309.69|11302.21|11302.21|0
1724246700000|2024-08-21 13:25:00|11307.91|11307.91|11317.61|11317.61|11317.61|11317.61|11307.91|11307.91|0
1724247000000|2024-08-21 13:30:00|11318.62|11318.62|11318.8|11318.8|11324.58|11324.58|11312.63|11312.63|0
1724247300000|2024-08-21 13:35:00|11318.64|11318.64|11305.06|11305.06|11321.74|11321.74|11304.05|11304.05|0
1724247600000|2024-08-21 13:40:00|11304.94|11304.94|11306.93|11306.93|11308.88|11308.88|11300.72|11300.72|0
1724247900000|2024-08-21 13:45:00|11307.94|11307.94|11300.98|11300.98|11308.95|11308.95|11298.97|11298.97|0
1724248200000|2024-08-21 13:50:00|11299.97|11299.97|11323.81|11323.81|11326.63|11326.63|11299.97|11299.97|0
1724248500000|2024-08-21 13:55:00|11324.82|11324.82|11323.51|11323.51|11330.62|11330.62|11322.89|11322.89|0
1724248800000|2024-08-21 14:00:00|11326.54|11326.54|11322.89|11322.89|11343.51|11343.51|11322.89|11322.89|0
1724249100000|2024-08-21 14:05:00|11321.57|11321.57|11335.37|11335.37|11335.37|11335.37|11313.44|11313.44|0
1724249400000|2024-08-21 14:10:00|11336.38|11336.38|11321.98|11321.98|11338.2|11338.2|11321.98|11321.98|0
1724249700000|2024-08-21 14:15:00|11321.88|11321.88|11339.45|11339.45|11339.45|11339.45|11318.1|11318.1|0
1724250000000|2024-08-21 14:20:00|11338.44|11338.44|11332.29|11332.29|11344.1|11344.1|11332.29|11332.29|0
1724250300000|2024-08-21 14:25:00|11331.28|11331.28|11323.92|11323.92|11331.28|11331.28|11315.31|11315.31|0
1724250600000|2024-08-21 14:30:00|11324.93|11324.93|11318.01|11318.01|11329.75|11329.75|11315.87|11315.87|0
1724250900000|2024-08-21 14:35:00|11319.99|11319.99|11330.21|11330.21|11333.25|11333.25|11318.17|11318.17|0
1724251200000|2024-08-21 14:40:00|11330.11|11330.11|11338.17|11338.17|11341.55|11341.55|11329.1|11329.1|0
1724251500000|2024-08-21 14:45:00|11337.17|11337.17|11324.81|11324.81|11337.6|11337.6|11322.59|11322.59|0
1724251800000|2024-08-21 14:50:00|11323.8|11323.8|11306.59|11306.59|11323.8|11323.8|11306.59|11306.59|0
1724252100000|2024-08-21 14:55:00|11305.58|11305.58|11310.36|11310.36|11310.81|11310.81|11305.08|11305.08|0
1724252400000|2024-08-21 15:00:00|11310.04|11310.04|11319.14|11319.14|11319.2|11319.2|11306.63|11306.63|0
1724252700000|2024-08-21 15:05:00|11319.26|11319.26|11333.56|11333.56|11333.56|11333.56|11319.26|11319.26|0
1724253000000|2024-08-21 15:10:00|11333.87|11333.87|11338.52|11338.52|11340.69|11340.69|11333.87|11333.87|0
1724253300000|2024-08-21 15:15:00|11336.7|11336.7|11333.79|11333.79|11337.51|11337.51|11331.97|11331.97|0
1724253600000|2024-08-21 15:20:00|11333.48|11333.48|11330.98|11330.98|11333.92|11333.92|11327.61|11327.61|0
1724253900000|2024-08-21 15:25:00|11330.67|11330.67|11327.11|11327.11|11339.11|11339.11|11327.11|11327.11|0
1724310900000|2024-08-22 07:15:00|11410|11410|11409.99|11409.99|11423.29|11423.29|11404.53|11404.53|0
1724311200000|2024-08-22 07:20:00|11413.02|11413.02|11419.18|11419.18|11419.18|11419.18|11407.86|11407.86|0
1724311500000|2024-08-22 07:25:00|11417.16|11417.16|11414.86|11414.86|11419.37|11419.37|11408.05|11408.05|0
1724311800000|2024-08-22 07:30:00|11416.68|11416.68|11411.39|11411.39|11416.68|11416.68|11401.89|11401.89|0
1724312100000|2024-08-22 07:35:00|11412.4|11412.4|11407.44|11407.44|11415.23|11415.23|11404.61|11404.61|0
1724312400000|2024-08-22 07:40:00|11405.62|11405.62|11412.96|11412.96|11412.96|11412.96|11402.59|11402.59|0
1724312700000|2024-08-22 07:45:00|11413.97|11413.97|11412.27|11412.27|11419.01|11419.01|11410.83|11410.83|0
1724313000000|2024-08-22 07:50:00|11410.26|11410.26|11412.94|11412.94|11415.28|11415.28|11408.44|11408.44|0
1724313300000|2024-08-22 07:55:00|11410.92|11410.92|11413.79|11413.79|11418.29|11418.29|11410.92|11410.92|0
1724313600000|2024-08-22 08:00:00|11408.34|11408.34|11402.61|11402.61|11413.75|11413.75|11401.6|11401.6|0
1724313900000|2024-08-22 08:05:00|11402.92|11402.92|11409.24|11409.24|11414.9|11414.9|11402.92|11402.92|0
1724314200000|2024-08-22 08:10:00|11409.87|11409.87|11416.58|11416.58|11416.58|11416.58|11409.87|11409.87|0
1724314500000|2024-08-22 08:15:00|11416.7|11416.7|11422.89|11422.89|11429.6|11429.6|11415.82|11415.82|0
1724314800000|2024-08-22 08:20:00|11421.07|11421.07|11419.69|11419.69|11424.85|11424.85|11418.57|11418.57|0
1724315100000|2024-08-22 08:25:00|11420.7|11420.7|11418.12|11418.12|11420.7|11420.7|11415.86|11415.86|0
1724315400000|2024-08-22 08:30:00|11416.3|11416.3|11406.83|11406.83|11416.3|11416.3|11403.8|11403.8|0
1724315700000|2024-08-22 08:35:00|11407.14|11407.14|11410.82|11410.82|11410.82|11410.82|11405.82|11405.82|0
1724316000000|2024-08-22 08:40:00|11409.81|11409.81|11419.75|11419.75|11419.75|11419.75|11406.78|11406.78|0
1724316300000|2024-08-22 08:45:00|11421.57|11421.57|11415.82|11415.82|11421.88|11421.88|11415.01|11415.01|0
1724316600000|2024-08-22 08:50:00|11416.43|11416.43|11419.5|11419.5|11419.5|11419.5|11415.42|11415.42|0
1724316900000|2024-08-22 08:55:00|11421.52|11421.52|11426.2|11426.2|11427.52|11427.52|11421.23|11421.23|0
1724317200000|2024-08-22 09:00:00|11426.51|11426.51|11436.9|11436.9|11437.12|11437.12|11426.51|11426.51|0
1724317500000|2024-08-22 09:05:00|11436.78|11436.78|11438.72|11438.72|11438.89|11438.89|11436.63|11436.63|0
1724317800000|2024-08-22 09:10:00|11438.09|11438.09|11442.07|11442.07|11443.08|11443.08|11436.48|11436.48|0
1724318100000|2024-08-22 09:15:00|11441.76|11441.76|11449.6|11449.6|11449.6|11449.6|11440.75|11440.75|0
1724318400000|2024-08-22 09:20:00|11449.48|11449.48|11452.56|11452.56|11455.39|11455.39|11449.48|11449.48|0
1724318700000|2024-08-22 09:25:00|11453.16|11453.16|11453.2|11453.2|11453.28|11453.28|11446.65|11446.65|0
1724319000000|2024-08-22 09:30:00|11451.38|11451.38|11447|11447|11452.29|11452.29|11447|11447|0
1724319300000|2024-08-22 09:35:00|11446.69|11446.69|11442.86|11442.86|11447|11447|11441.04|11441.04|0
1724319600000|2024-08-22 09:40:00|11441.04|11441.04|11439.29|11439.29|11443.05|11443.05|11437.27|11437.27|0
1724319900000|2024-08-22 09:45:00|11438.28|11438.28|11438.61|11438.61|11439.62|11439.62|11435.56|11435.56|0
1724320200000|2024-08-22 09:50:00|11437.6|11437.6|11441.47|11441.47|11446.05|11446.05|11437.6|11437.6|0
1724320500000|2024-08-22 09:55:00|11441.16|11441.16|11439.02|11439.02|11442.98|11442.98|11439.02|11439.02|0
1724320800000|2024-08-22 10:00:00|11442.66|11442.66|11441.37|11441.37|11442.66|11442.66|11434.19|11434.19|0
1724321100000|2024-08-22 10:05:00|11440.36|11440.36|11440.97|11440.97|11442.99|11442.99|11440.16|11440.16|0
1724321400000|2024-08-22 10:10:00|11440.61|11440.61|11441.06|11441.06|11441.42|11441.42|11440.61|11440.61|0
1724321700000|2024-08-22 10:15:00|11439.24|11439.24|11436.28|11436.28|11441.26|11441.26|11436.28|11436.28|0
1724322000000|2024-08-22 10:20:00|11436.6|11436.6|11435.27|11435.27|11436.6|11436.6|11435.27|11435.27|0
1724322300000|2024-08-22 10:25:00|11435.59|11435.59|11433.74|11433.74|11435.59|11435.59|11433.74|11433.74|0
1724322600000|2024-08-22 10:30:00|11434.75|11434.75|11434.11|11434.11|11437.42|11437.42|11434.11|11434.11|0
1724322900000|2024-08-22 10:35:00|11433.1|11433.1|11427.05|11427.05|11433.1|11433.1|11425.1|11425.1|0
1724323200000|2024-08-22 10:40:00|11428.06|11428.06|11421.98|11421.98|11428.06|11428.06|11421.98|11421.98|0
1724323500000|2024-08-22 10:45:00|11421.35|11421.35|11417.48|11417.48|11421.35|11421.35|11409.45|11409.45|0
1724323800000|2024-08-22 10:50:00|11416.47|11416.47|11418.31|11418.31|11419.31|11419.31|11416.29|11416.29|0
1724324100000|2024-08-22 10:55:00|11418.62|11418.62|11420.36|11420.36|11422.19|11422.19|11418.62|11418.62|0
1724324400000|2024-08-22 11:00:00|11419.75|11419.75|11416.9|11416.9|11419.75|11419.75|11415.08|11415.08|0
1724324700000|2024-08-22 11:05:00|11417.02|11417.02|11415.6|11415.6|11419.85|11419.85|11414.96|11414.96|0
1724325000000|2024-08-22 11:10:00|11417.62|11417.62|11407.59|11407.59|11419.64|11419.64|11407.59|11407.59|0
1724325300000|2024-08-22 11:15:00|11407.28|11407.28|11412.22|11412.22|11412.22|11412.22|11405.97|11405.97|0
1724325600000|2024-08-22 11:20:00|11410.4|11410.4|11420.12|11420.12|11420.12|11420.12|11410.4|11410.4|0
1724325900000|2024-08-22 11:25:00|11422.14|11422.14|11420.31|11420.31|11422.14|11422.14|11417.08|11417.08|0
1724326200000|2024-08-22 11:30:00|11420.55|11420.55|11421.5|11421.5|11426.51|11426.51|11420.55|11420.55|0
1724326500000|2024-08-22 11:35:00|11423.32|11423.32|11418.76|11418.76|11425.56|11425.56|11418.76|11418.76|0
1724326800000|2024-08-22 11:40:00|11418.45|11418.45|11414.77|11414.77|11418.45|11418.45|11410.81|11410.81|0
1724327100000|2024-08-22 11:45:00|11414.65|11414.65|11408.21|11408.21|11416.87|11416.87|11407.5|11407.5|0
1724327400000|2024-08-22 11:50:00|11412.24|11412.24|11413.05|11413.05|11414.26|11414.26|11410.22|11410.22|0
1724327700000|2024-08-22 11:55:00|11409.21|11409.21|11409.2|11409.2|11410.69|11410.69|11408.19|11408.19|0
1724328000000|2024-08-22 12:00:00|11408.19|11408.19|11402.41|11402.41|11408.19|11408.19|11402.41|11402.41|0
1724328300000|2024-08-22 12:05:00|11402.71|11402.71|11401.21|11401.21|11404.14|11404.14|11401.21|11401.21|0
1724328600000|2024-08-22 12:10:00|11401.33|11401.33|11395.83|11395.83|11401.33|11401.33|11394.82|11394.82|0
1724328900000|2024-08-22 12:15:00|11396.84|11396.84|11389.61|11389.61|11398.12|11398.12|11389.61|11389.61|0
1724329200000|2024-08-22 12:20:00|11391.63|11391.63|11389.14|11389.14|11391.63|11391.63|11387.08|11387.08|0
1724329500000|2024-08-22 12:25:00|11389.38|11389.38|11407.94|11407.94|11408.11|11408.11|11389.06|11389.06|0
1724329800000|2024-08-22 12:30:00|11408.26|11408.26|11393.4|11393.4|11408.26|11408.26|11393.4|11393.4|0
1724330100000|2024-08-22 12:35:00|11395.22|11395.22|11390.48|11390.48|11396.74|11396.74|11390.48|11390.48|0
1724330400000|2024-08-22 12:40:00|11388.66|11388.66|11388.48|11388.48|11392.3|11392.3|11388.48|11388.48|0
1724330700000|2024-08-22 12:45:00|11388.17|11388.17|11386.85|11386.85|11389.33|11389.33|11379.24|11379.24|0
1724331000000|2024-08-22 12:50:00|11387.86|11387.86|11393.01|11393.01|11393.97|11393.97|11386.85|11386.85|0
1724331300000|2024-08-22 12:55:00|11394.83|11394.83|11393.57|11393.57|11400.95|11400.95|11393.09|11393.09|0
1724331600000|2024-08-22 13:00:00|11393.21|11393.21|11407.21|11407.21|11407.21|11407.21|11393.21|11393.21|0
1724331900000|2024-08-22 13:05:00|11406.89|11406.89|11417.47|11417.47|11418.01|11418.01|11400.43|11400.43|0
1724332200000|2024-08-22 13:10:00|11420.49|11420.49|11423.35|11423.35|11425.17|11425.17|11420.49|11420.49|0
1724332500000|2024-08-22 13:15:00|11425.37|11425.37|11433.8|11433.8|11435.31|11435.31|11425.37|11425.37|0
1724332800000|2024-08-22 13:20:00|11435.82|11435.82|11438.36|11438.36|11439.23|11439.23|11435.82|11435.82|0
1724333100000|2024-08-22 13:25:00|11439.36|11439.36|11438.4|11438.4|11439.36|11439.36|11434.44|11434.44|0
1724333400000|2024-08-22 13:30:00|11439.41|11439.41|11434.57|11434.57|11439.41|11439.41|11429.21|11429.21|0
1724333700000|2024-08-22 13:35:00|11434.88|11434.88|11431.66|11431.66|11437.31|11437.31|11426.89|11426.89|0
1724334000000|2024-08-22 13:40:00|11432.67|11432.67|11442.56|11442.56|11444.05|11444.05|11432.67|11432.67|0
1724334300000|2024-08-22 13:45:00|11444.88|11444.88|11435.8|11435.8|11450.53|11450.53|11432.83|11432.83|0
1724334600000|2024-08-22 13:50:00|11434.55|11434.55|11426.16|11426.16|11434.55|11434.55|11422.74|11422.74|0
1724334900000|2024-08-22 13:55:00|11428.17|11428.17|11446.28|11446.28|11446.28|11446.28|11427.17|11427.17|0
1724335200000|2024-08-22 14:00:00|11446.4|11446.4|11446.54|11446.54|11452.33|11452.33|11444.58|11444.58|0
1724335500000|2024-08-22 14:05:00|11446.22|11446.22|11440.15|11440.15|11447.23|11447.23|11434.88|11434.88|0
1724335800000|2024-08-22 14:10:00|11438.33|11438.33|11425.89|11425.89|11439.03|11439.03|11424.07|11424.07|0
1724336100000|2024-08-22 14:15:00|11426.9|11426.9|11413.92|11413.92|11426.9|11426.9|11410.27|11410.27|0
1724336400000|2024-08-22 14:20:00|11414.24|11414.24|11414.6|11414.6|11415.33|11415.33|11404.43|11404.43|0
1724336700000|2024-08-22 14:25:00|11416.62|11416.62|11429.7|11429.7|11429.7|11429.7|11416.62|11416.62|0
1724337000000|2024-08-22 14:30:00|11429.87|11429.87|11417.67|11417.67|11429.87|11429.87|11417.51|11417.51|0
1724337300000|2024-08-22 14:35:00|11415.85|11415.85|11428.36|11428.36|11428.36|11428.36|11412.85|11412.85|0
1724337600000|2024-08-22 14:40:00|11428.26|11428.26|11420.18|11420.18|11433.04|11433.04|11420.18|11420.18|0
1724337900000|2024-08-22 14:45:00|11419.17|11419.17|11409.13|11409.13|11419.17|11419.17|11407.35|11407.35|0
1724338200000|2024-08-22 14:50:00|11408.12|11408.12|11402.6|11402.6|11410.01|11410.01|11401.28|11401.28|0
1724338500000|2024-08-22 14:55:00|11403.61|11403.61|11408.34|11408.34|11409.09|11409.09|11403.61|11403.61|0
1724338800000|2024-08-22 15:00:00|11409.35|11409.35|11414.04|11414.04|11418.53|11418.53|11409.35|11409.35|0
1724339100000|2024-08-22 15:05:00|11414.2|11414.2|11422.58|11422.58|11426.66|11426.66|11414.2|11414.2|0
1724339400000|2024-08-22 15:10:00|11423.59|11423.59|11435.16|11435.16|11435.16|11435.16|11418.93|11418.93|0
1724339700000|2024-08-22 15:15:00|11435.78|11435.78|11425.04|11425.04|11435.78|11435.78|11425.03|11425.03|0
1724340000000|2024-08-22 15:20:00|11424.73|11424.73|11420.7|11420.7|11424.73|11424.73|11413.44|11413.44|0
1724340300000|2024-08-22 15:25:00|11420.39|11420.39|11404.74|11404.74|11423.59|11423.59|11402.56|11402.56|0
1724397300000|2024-08-23 07:15:00|11379.71|11379.71|11360.51|11360.51|11379.71|11379.71|11359.5|11359.5|0
1724397600000|2024-08-23 07:20:00|11362.52|11362.52|11354.57|11354.57|11365.5|11365.5|11347.31|11347.31|0
1724397900000|2024-08-23 07:25:00|11357.46|11357.46|11360.48|11360.48|11361.38|11361.38|11349.44|11349.44|0
1724398200000|2024-08-23 07:30:00|11361.41|11361.41|11358.09|11358.09|11362.72|11362.72|11355.66|11355.66|0
1724398500000|2024-08-23 07:35:00|11359.18|11359.18|11357.21|11357.21|11376.49|11376.49|11357.21|11357.21|0
1724398800000|2024-08-23 07:40:00|11357.05|11357.05|11350.07|11350.07|11357.37|11357.37|11349.68|11349.68|0
1724399100000|2024-08-23 07:45:00|11354.11|11354.11|11351.42|11351.42|11361.26|11361.26|11351.42|11351.42|0
1724399400000|2024-08-23 07:50:00|11353.24|11353.24|11344.17|11344.17|11353.24|11353.24|11343.54|11343.54|0
1724399700000|2024-08-23 07:55:00|11342.35|11342.35|11331.88|11331.88|11342.35|11342.35|11329.04|11329.04|0
1724400000000|2024-08-23 08:00:00|11331.72|11331.72|11318.73|11318.73|11331.72|11331.72|11316.91|11316.91|0
1724400300000|2024-08-23 08:05:00|11317.32|11317.32|11318.64|11318.64|11321.75|11321.75|11317.32|11317.32|0
1724400600000|2024-08-23 08:10:00|11318.48|11318.48|11314.22|11314.22|11321.48|11321.48|11314.22|11314.22|0
1724400900000|2024-08-23 08:15:00|11314.38|11314.38|11314.03|11314.03|11318.34|11318.34|11311.98|11311.98|0
1724401200000|2024-08-23 08:20:00|11314.15|11314.15|11315.58|11315.58|11318.47|11318.47|11310.96|11310.96|0
1724401500000|2024-08-23 08:25:00|11316.52|11316.52|11295.77|11295.77|11316.52|11316.52|11294.76|11294.76|0
1724401800000|2024-08-23 08:30:00|11296.07|11296.07|11299.55|11299.55|11301.5|11301.5|11296.07|11296.07|0
1724402100000|2024-08-23 08:35:00|11299.67|11299.67|11313.62|11313.62|11314.81|11314.81|11299.67|11299.67|0
1724402400000|2024-08-23 08:40:00|11313.93|11313.93|11324.38|11324.38|11326.36|11326.36|11313.93|11313.93|0
1724402700000|2024-08-23 08:45:00|11324.22|11324.22|11320.76|11320.76|11325.41|11325.41|11320.1|11320.1|0
1724403000000|2024-08-23 08:50:00|11322.58|11322.58|11324.14|11324.14|11324.3|11324.3|11316.61|11316.61|0
1724403300000|2024-08-23 08:55:00|11325.15|11325.15|11323.66|11323.66|11330.85|11330.85|11321.48|11321.48|0
1724403600000|2024-08-23 09:00:00|11324.67|11324.67|11317.06|11317.06|11325.83|11325.83|11317.06|11317.06|0
1724403900000|2024-08-23 09:05:00|11316.74|11316.74|11318.81|11318.81|11327.16|11327.16|11316.74|11316.74|0
1724404200000|2024-08-23 09:10:00|11318.97|11318.97|11323.83|11323.83|11328.78|11328.78|11318.66|11318.66|0
1724404500000|2024-08-23 09:15:00|11323.51|11323.51|11342.14|11342.14|11342.14|11342.14|11323.51|11323.51|0
1724404800000|2024-08-23 09:20:00|11342.44|11342.44|11339.05|11339.05|11347.09|11347.09|11337.06|11337.06|0
1724405100000|2024-08-23 09:25:00|11338.74|11338.74|11345.86|11345.86|11346.02|11346.02|11337.09|11337.09|0
1724405400000|2024-08-23 09:30:00|11345.4|11345.4|11330.29|11330.29|11347.62|11347.62|11330.29|11330.29|0
1724405700000|2024-08-23 09:35:00|11330.6|11330.6|11325.42|11325.42|11331.74|11331.74|11325.42|11325.42|0
1724406000000|2024-08-23 09:40:00|11320.37|11320.37|11327.51|11327.51|11330.16|11330.16|11319.33|11319.33|0
1724406300000|2024-08-23 09:45:00|11327.63|11327.63|11341.89|11341.89|11342.19|11342.19|11327|11327|0
1724406600000|2024-08-23 09:50:00|11343.71|11343.71|11329.78|11329.78|11347.51|11347.51|11328.42|11328.42|0
1724406900000|2024-08-23 09:55:00|11329.54|11329.54|11319.42|11319.42|11330.47|11330.47|11319.42|11319.42|0
1724407200000|2024-08-23 10:00:00|11317.41|11317.41|11320.07|11320.07|11320.23|11320.23|11312.41|11312.41|0
1724407500000|2024-08-23 10:05:00|11320.86|11320.86|11317.52|11317.52|11321.01|11321.01|11315.5|11315.5|0
1724407800000|2024-08-23 10:10:00|11316.51|11316.51|11309.28|11309.28|11316.51|11316.51|11306.74|11306.74|0
1724408100000|2024-08-23 10:15:00|11309.16|11309.16|11325.91|11325.91|11325.91|11325.91|11309.16|11309.16|0
1724408400000|2024-08-23 10:20:00|11326.23|11326.23|11331.07|11331.07|11331.07|11331.07|11326.07|11326.07|0
1724408700000|2024-08-23 10:25:00|11328.81|11328.81|11326.16|11326.16|11330.68|11330.68|11325.36|11325.36|0
1724409000000|2024-08-23 10:30:00|11326|11326|11314.31|11314.31|11326|11326|11312.09|11312.09|0
1724409300000|2024-08-23 10:35:00|11314.43|11314.43|11321.69|11321.69|11321.98|11321.98|11314.12|11314.12|0
1724409600000|2024-08-23 10:40:00|11318.66|11318.66|11322.93|11322.93|11324.99|11324.99|11318.66|11318.66|0
1724409900000|2024-08-23 10:45:00|11322.61|11322.61|11326.76|11326.76|11326.76|11326.76|11318.63|11318.63|0
1724410200000|2024-08-23 10:50:00|11325.98|11325.98|11329.19|11329.19|11329.19|11329.19|11323.85|11323.85|0
1724410500000|2024-08-23 10:55:00|11331.01|11331.01|11341.78|11341.78|11341.78|11341.78|11331.01|11331.01|0
1724410800000|2024-08-23 11:00:00|11341.47|11341.47|11336|11336|11342.01|11342.01|11334.02|11334.02|0
1724411100000|2024-08-23 11:05:00|11340.04|11340.04|11332.29|11332.29|11340.51|11340.51|11332.29|11332.29|0
1724411400000|2024-08-23 11:10:00|11331.36|11331.36|11334.78|11334.78|11334.78|11334.78|11326.43|11326.43|0
1724411700000|2024-08-23 11:15:00|11334|11334|11335.63|11335.63|11337.79|11337.79|11333.76|11333.76|0
1724412000000|2024-08-23 11:20:00|11333.81|11333.81|11324.93|11324.93|11333.81|11333.81|11323.92|11323.92|0
1724412300000|2024-08-23 11:25:00|11324.62|11324.62|11328.18|11328.18|11328.18|11328.18|11323.52|11323.52|0
1724412600000|2024-08-23 11:30:00|11328.49|11328.49|11329.09|11329.09|11330.35|11330.35|11325.75|11325.75|0
1724412900000|2024-08-23 11:35:00|11329.4|11329.4|11324.54|11324.54|11329.7|11329.7|11324.54|11324.54|0
1724413200000|2024-08-23 11:40:00|11325.55|11325.55|11329.3|11329.3|11331.43|11331.43|11325.55|11325.55|0
1724413500000|2024-08-23 11:45:00|11327.74|11327.74|11333.01|11333.01|11333.69|11333.69|11327.74|11327.74|0
1724413800000|2024-08-23 11:50:00|11331.92|11331.92|11332.52|11332.52|11332.84|11332.84|11326|11326|0
1724414100000|2024-08-23 11:55:00|11332.99|11332.99|11333.8|11333.8|11335.12|11335.12|11332.05|11332.05|0
1724414400000|2024-08-23 12:00:00|11333.49|11333.49|11337.46|11337.46|11340.92|11340.92|11332.17|11332.17|0
1724414700000|2024-08-23 12:05:00|11335.83|11335.83|11350.89|11350.89|11350.89|11350.89|11335.83|11335.83|0
1724415000000|2024-08-23 12:10:00|11351.83|11351.83|11352.4|11352.4|11353.41|11353.41|11350.38|11350.38|0
1724415300000|2024-08-23 12:15:00|11353.41|11353.41|11344.46|11344.46|11353.88|11353.88|11343.45|11343.45|0
1724415600000|2024-08-23 12:20:00|11343.99|11343.99|11345|11345|11345|11345|11339.63|11339.63|0
1724415900000|2024-08-23 12:25:00|11342.98|11342.98|11338.55|11338.55|11344.33|11344.33|11338.49|11338.49|0
1724416200000|2024-08-23 12:30:00|11338.39|11338.39|11336.75|11336.75|11338.39|11338.39|11330.2|11330.2|0
1724416500000|2024-08-23 12:35:00|11336.91|11336.91|11336.63|11336.63|11339.4|11339.4|11329.65|11329.65|0
1724416800000|2024-08-23 12:40:00|11336.17|11336.17|11334.72|11334.72|11339.08|11339.08|11334.72|11334.72|0
1724417100000|2024-08-23 12:45:00|11334.56|11334.56|11326.81|11326.81|11337.49|11337.49|11326.34|11326.34|0
1724417400000|2024-08-23 12:50:00|11326.5|11326.5|11325.51|11325.51|11329.24|11329.24|11324.86|11324.86|0
1724417700000|2024-08-23 12:55:00|11325.98|11325.98|11330.01|11330.01|11330.47|11330.47|11325.98|11325.98|0
1724418000000|2024-08-23 13:00:00|11330.13|11330.13|11342.3|11342.3|11342.3|11342.3|11330.13|11330.13|0
1724418300000|2024-08-23 13:05:00|11340.48|11340.48|11340.26|11340.26|11342.33|11342.33|11337.39|11337.39|0
1724418600000|2024-08-23 13:10:00|11341.96|11341.96|11342.87|11342.87|11346.17|11346.17|11341.81|11341.81|0
1724418900000|2024-08-23 13:15:00|11343.03|11343.03|11341.89|11341.89|11343.03|11343.03|11340.77|11340.77|0
1724419200000|2024-08-23 13:20:00|11343.71|11343.71|11339.73|11339.73|11343.71|11343.71|11339.11|11339.11|0
1724419500000|2024-08-23 13:25:00|11338.1|11338.1|11347.49|11347.49|11347.49|11347.49|11337.98|11337.98|0
1724419800000|2024-08-23 13:30:00|11347.96|11347.96|11351.96|11351.96|11352.74|11352.74|11344.3|11344.3|0
1724420100000|2024-08-23 13:35:00|11349.94|11349.94|11341.82|11341.82|11352.27|11352.27|11340.57|11340.57|0
1724420400000|2024-08-23 13:40:00|11340.81|11340.81|11331.15|11331.15|11340.81|11340.81|11325.29|11325.29|0
1724420700000|2024-08-23 13:45:00|11329.9|11329.9|11327.92|11327.92|11335.46|11335.46|11325.41|11325.41|0
1724421000000|2024-08-23 13:50:00|11326.35|11326.35|11322.67|11322.67|11326.93|11326.93|11317.24|11317.24|0
1724421300000|2024-08-23 13:55:00|11322.21|11322.21|11337.15|11337.15|11337.15|11337.15|11320.64|11320.64|0
1724421600000|2024-08-23 14:00:00|11336.14|11336.14|11356.83|11356.83|11356.9|11356.9|11334.26|11334.26|0
1724421900000|2024-08-23 14:05:00|11355.82|11355.82|11360.95|11360.95|11360.95|11360.95|11344.67|11344.67|0
1724422200000|2024-08-23 14:10:00|11359.13|11359.13|11370.34|11370.34|11371.42|11371.42|11357.62|11357.62|0
1724422500000|2024-08-23 14:15:00|11372.16|11372.16|11353.2|11353.2|11373.08|11373.08|11349.57|11349.57|0
1724422800000|2024-08-23 14:20:00|11352.58|11352.58|11376.21|11376.21|11376.52|11376.52|11348.25|11348.25|0
1724423100000|2024-08-23 14:25:00|11376.68|11376.68|11365.84|11365.84|11377.79|11377.79|11364.83|11364.83|0
1724423400000|2024-08-23 14:30:00|11366.31|11366.31|11362.13|11362.13|11369.34|11369.34|11358.95|11358.95|0
1724423700000|2024-08-23 14:35:00|11359.1|11359.1|11355.08|11355.08|11362.31|11362.31|11353.52|11353.52|0
1724424000000|2024-08-23 14:40:00|11355.2|11355.2|11364.32|11364.32|11367.5|11367.5|11355.2|11355.2|0
1724424300000|2024-08-23 14:45:00|11364.16|11364.16|11351.3|11351.3|11364.47|11364.47|11341.57|11341.57|0
1724424600000|2024-08-23 14:50:00|11352.31|11352.31|11350.82|11350.82|11356.87|11356.87|11338.77|11338.77|0
1724424900000|2024-08-23 14:55:00|11352.84|11352.84|11376.36|11376.36|11376.36|11376.36|11350.66|11350.66|0
1724425200000|2024-08-23 15:00:00|11375.35|11375.35|11367.08|11367.08|11377.05|11377.05|11365.79|11365.79|0
1724425500000|2024-08-23 15:05:00|11366.07|11366.07|11370.78|11370.78|11371.28|11371.28|11358.62|11358.62|0
1724425800000|2024-08-23 15:10:00|11370.47|11370.47|11367.84|11367.84|11370.47|11370.47|11359.23|11359.23|0
1724426100000|2024-08-23 15:15:00|11366.83|11366.83|11365.2|11365.2|11370.75|11370.75|11365.08|11365.08|0
1724426400000|2024-08-23 15:20:00|11365.04|11365.04|11361.81|11361.81|11366.21|11366.21|11357.95|11357.95|0
1724426700000|2024-08-23 15:25:00|11362.82|11362.82|11367.84|11367.84|11369|11369|11360.85|11360.85|0
1724742900000|2024-08-27 07:15:00|11318.07|11318.07|11322.75|11322.75|11324.54|11324.54|11305.22|11305.22|0
1724742900000|2024-08-27 07:15:00|11318.07|11318.07|11322.75|11322.75|11324.54|11324.54|11305.22|11305.22|0
1724743200000|2024-08-27 07:20:00|11323.76|11323.76|11334.65|11334.65|11334.74|11334.74|11320.54|11320.54|0
1724743200000|2024-08-27 07:20:00|11323.76|11323.76|11334.65|11334.65|11334.74|11334.74|11320.54|11320.54|0
1724743500000|2024-08-27 07:25:00|11332.83|11332.83|11334.54|11334.54|11339.53|11339.53|11326.84|11326.84|0
1724743500000|2024-08-27 07:25:00|11332.83|11332.83|11334.54|11334.54|11339.53|11339.53|11326.84|11326.84|0
1724743800000|2024-08-27 07:30:00|11334.86|11334.86|11331.67|11331.67|11337.52|11337.52|11329.2|11329.2|0
1724743800000|2024-08-27 07:30:00|11334.86|11334.86|11331.67|11331.67|11337.52|11337.52|11329.2|11329.2|0
1724744100000|2024-08-27 07:35:00|11329.85|11329.85|11326.46|11326.46|11334.74|11334.74|11323.31|11323.31|0
1724744100000|2024-08-27 07:35:00|11329.85|11329.85|11326.46|11326.46|11334.74|11334.74|11323.31|11323.31|0
1724744400000|2024-08-27 07:40:00|11328.28|11328.28|11324.54|11324.54|11330.16|11330.16|11322.05|11322.05|0
1724744400000|2024-08-27 07:40:00|11328.28|11328.28|11324.54|11324.54|11330.16|11330.16|11322.05|11322.05|0
1724744700000|2024-08-27 07:45:00|11327.56|11327.56|11323.47|11323.47|11333.22|11333.22|11319.47|11319.47|0
1724744700000|2024-08-27 07:45:00|11327.56|11327.56|11323.47|11323.47|11333.22|11333.22|11319.47|11319.47|0
1724745000000|2024-08-27 07:50:00|11326.5|11326.5|11351.04|11351.04|11351.2|11351.2|11320.82|11320.82|0
1724745000000|2024-08-27 07:50:00|11326.5|11326.5|11351.04|11351.04|11351.2|11351.2|11320.82|11320.82|0
1724745300000|2024-08-27 07:55:00|11353.87|11353.87|11347.4|11347.4|11353.87|11353.87|11343.75|11343.75|0
1724745300000|2024-08-27 07:55:00|11353.87|11353.87|11347.4|11347.4|11353.87|11353.87|11343.75|11343.75|0
1724745600000|2024-08-27 08:00:00|11348.41|11348.41|11341.34|11341.34|11355.6|11355.6|11341.34|11341.34|0
1724745600000|2024-08-27 08:00:00|11348.41|11348.41|11341.34|11341.34|11355.6|11355.6|11341.34|11341.34|0
1724745900000|2024-08-27 08:05:00|11342.35|11342.35|11346.71|11346.71|11350.21|11350.21|11342.35|11342.35|0
1724745900000|2024-08-27 08:05:00|11342.35|11342.35|11346.71|11346.71|11350.21|11350.21|11342.35|11342.35|0
1724746200000|2024-08-27 08:10:00|11346.56|11346.56|11342.38|11342.38|11349.36|11349.36|11342.22|11342.22|0
1724746200000|2024-08-27 08:10:00|11346.56|11346.56|11342.38|11342.38|11349.36|11349.36|11342.22|11342.22|0
1724746500000|2024-08-27 08:15:00|11342.28|11342.28|11334.3|11334.3|11345.3|11345.3|11334.13|11334.13|0
1724746500000|2024-08-27 08:15:00|11342.28|11342.28|11334.3|11334.3|11345.3|11345.3|11334.13|11334.13|0
1724746800000|2024-08-27 08:20:00|11334.6|11334.6|11336.76|11336.76|11336.76|11336.76|11331.18|11331.18|0
1724746800000|2024-08-27 08:20:00|11334.6|11334.6|11336.76|11336.76|11336.76|11336.76|11331.18|11331.18|0
1724747100000|2024-08-27 08:25:00|11336.6|11336.6|11341.41|11341.41|11341.41|11341.41|11332.46|11332.46|0
1724747100000|2024-08-27 08:25:00|11336.6|11336.6|11341.41|11341.41|11341.41|11341.41|11332.46|11332.46|0
1724747400000|2024-08-27 08:30:00|11342.5|11342.5|11347.82|11347.82|11348.94|11348.94|11342.5|11342.5|0
1724747400000|2024-08-27 08:30:00|11342.5|11342.5|11347.82|11347.82|11348.94|11348.94|11342.5|11342.5|0
1724747700000|2024-08-27 08:35:00|11349.64|11349.64|11360.81|11360.81|11361.82|11361.82|11347.82|11347.82|0
1724747700000|2024-08-27 08:35:00|11349.64|11349.64|11360.81|11360.81|11361.82|11361.82|11347.82|11347.82|0
1724748000000|2024-08-27 08:40:00|11360.97|11360.97|11359.53|11359.53|11360.97|11360.97|11355.7|11355.7|0
1724748000000|2024-08-27 08:40:00|11360.97|11360.97|11359.53|11359.53|11360.97|11360.97|11355.7|11355.7|0
1724748300000|2024-08-27 08:45:00|11360.47|11360.47|11356.52|11356.52|11360.63|11360.63|11353.92|11353.92|0
1724748300000|2024-08-27 08:45:00|11360.47|11360.47|11356.52|11356.52|11360.63|11360.63|11353.92|11353.92|0
1724748600000|2024-08-27 08:50:00|11355.51|11355.51|11357.83|11357.83|11357.83|11357.83|11352.1|11352.1|0
1724748600000|2024-08-27 08:50:00|11355.51|11355.51|11357.83|11357.83|11357.83|11357.83|11352.1|11352.1|0
1724748900000|2024-08-27 08:55:00|11357.67|11357.67|11363.05|11363.05|11363.05|11363.05|11356.51|11356.51|0
1724748900000|2024-08-27 08:55:00|11357.67|11357.67|11363.05|11363.05|11363.05|11363.05|11356.51|11356.51|0
1724749200000|2024-08-27 09:00:00|11363.67|11363.67|11354.97|11354.97|11366.5|11366.5|11351.19|11351.19|0
1724749200000|2024-08-27 09:00:00|11363.67|11363.67|11354.97|11354.97|11366.5|11366.5|11351.19|11351.19|0
1724749500000|2024-08-27 09:05:00|11353.96|11353.96|11331.03|11331.03|11353.96|11353.96|11330.72|11330.72|0
1724749500000|2024-08-27 09:05:00|11353.96|11353.96|11331.03|11331.03|11353.96|11353.96|11330.72|11330.72|0
1724749800000|2024-08-27 09:10:00|11329.21|11329.21|11330.36|11330.36|11330.36|11330.36|11326.72|11326.72|0
1724749800000|2024-08-27 09:10:00|11329.21|11329.21|11330.36|11330.36|11330.36|11330.36|11326.72|11326.72|0
1724750100000|2024-08-27 09:15:00|11329.36|11329.36|11321.73|11321.73|11329.36|11329.36|11321.73|11321.73|0
1724750100000|2024-08-27 09:15:00|11329.36|11329.36|11321.73|11321.73|11329.36|11329.36|11321.73|11321.73|0
1724750400000|2024-08-27 09:20:00|11321.58|11321.58|11314.87|11314.87|11321.58|11321.58|11313.4|11313.4|0
1724750400000|2024-08-27 09:20:00|11321.58|11321.58|11314.87|11314.87|11321.58|11321.58|11313.4|11313.4|0
1724750700000|2024-08-27 09:25:00|11311.85|11311.85|11312.29|11312.29|11314.72|11314.72|11307.7|11307.7|0
1724750700000|2024-08-27 09:25:00|11311.85|11311.85|11312.29|11312.29|11314.72|11314.72|11307.7|11307.7|0
1724751000000|2024-08-27 09:30:00|11315.12|11315.12|11308.86|11308.86|11316.13|11316.13|11307.85|11307.85|0
1724751000000|2024-08-27 09:30:00|11315.12|11315.12|11308.86|11308.86|11316.13|11316.13|11307.85|11307.85|0
1724751300000|2024-08-27 09:35:00|11308.66|11308.66|11293.25|11293.25|11308.66|11308.66|11290.84|11290.84|0
1724751300000|2024-08-27 09:35:00|11308.66|11308.66|11293.25|11293.25|11308.66|11308.66|11290.84|11290.84|0
1724751600000|2024-08-27 09:40:00|11295.07|11295.07|11292.02|11292.02|11298.1|11298.1|11291|11291|0
1724751600000|2024-08-27 09:40:00|11295.07|11295.07|11292.02|11292.02|11298.1|11298.1|11291|11291|0
1724751900000|2024-08-27 09:45:00|11293.03|11293.03|11292.85|11292.85|11295.87|11295.87|11290.53|11290.53|0
1724751900000|2024-08-27 09:45:00|11293.03|11293.03|11292.85|11292.85|11295.87|11295.87|11290.53|11290.53|0
1724752200000|2024-08-27 09:50:00|11292.69|11292.69|11290.65|11290.65|11292.69|11292.69|11287.74|11287.74|0
1724752200000|2024-08-27 09:50:00|11292.69|11292.69|11290.65|11290.65|11292.69|11292.69|11287.74|11287.74|0
1724752500000|2024-08-27 09:55:00|11290.49|11290.49|11288.35|11288.35|11290.49|11290.49|11288.35|11288.35|0
1724752500000|2024-08-27 09:55:00|11290.49|11290.49|11288.35|11288.35|11290.49|11290.49|11288.35|11288.35|0
1724752800000|2024-08-27 10:00:00|11288.25|11288.25|11284.25|11284.25|11288.83|11288.83|11284.05|11284.05|0
1724752800000|2024-08-27 10:00:00|11288.25|11288.25|11284.25|11284.25|11288.83|11288.83|11284.05|11284.05|0
1724753100000|2024-08-27 10:05:00|11285.26|11285.26|11274.51|11274.51|11285.26|11285.26|11274.51|11274.51|0
1724753100000|2024-08-27 10:05:00|11285.26|11285.26|11274.51|11274.51|11285.26|11285.26|11274.51|11274.51|0
1724753400000|2024-08-27 10:10:00|11274.87|11274.87|11271.44|11271.44|11278.15|11278.15|11269.42|11269.42|0
1724753400000|2024-08-27 10:10:00|11274.87|11274.87|11271.44|11271.44|11278.15|11278.15|11269.42|11269.42|0
1724753700000|2024-08-27 10:15:00|11271.34|11271.34|11282.79|11282.79|11282.79|11282.79|11267.46|11267.46|0
1724753700000|2024-08-27 10:15:00|11271.34|11271.34|11282.79|11282.79|11282.79|11282.79|11267.46|11267.46|0
1724754000000|2024-08-27 10:20:00|11280.97|11280.97|11294.01|11294.01|11294.01|11294.01|11277.13|11277.13|0
1724754000000|2024-08-27 10:20:00|11280.97|11280.97|11294.01|11294.01|11294.01|11294.01|11277.13|11277.13|0
1724754300000|2024-08-27 10:25:00|11293.7|11293.7|11291.96|11291.96|11296.73|11296.73|11290.95|11290.95|0
1724754300000|2024-08-27 10:25:00|11293.7|11293.7|11291.96|11291.96|11296.73|11296.73|11290.95|11290.95|0
1724754600000|2024-08-27 10:30:00|11290.14|11290.14|11293.53|11293.53|11295.64|11295.64|11290.14|11290.14|0
1724754600000|2024-08-27 10:30:00|11290.14|11290.14|11293.53|11293.53|11295.64|11295.64|11290.14|11290.14|0
1724754900000|2024-08-27 10:35:00|11293.37|11293.37|11294.98|11294.98|11298.47|11298.47|11290.96|11290.96|0
1724754900000|2024-08-27 10:35:00|11293.37|11293.37|11294.98|11294.98|11298.47|11298.47|11290.96|11290.96|0
1724755200000|2024-08-27 10:40:00|11293.16|11293.16|11291.4|11291.4|11300.13|11300.13|11291.04|11291.04|0
1724755200000|2024-08-27 10:40:00|11293.16|11293.16|11291.4|11291.4|11300.13|11300.13|11291.04|11291.04|0
1724755500000|2024-08-27 10:45:00|11291.72|11291.72|11297.77|11297.77|11297.93|11297.93|11287.31|11287.31|0
1724755500000|2024-08-27 10:45:00|11291.72|11291.72|11297.77|11297.77|11297.93|11297.93|11287.31|11287.31|0
1724755800000|2024-08-27 10:50:00|11295.95|11295.95|11291.91|11291.91|11299.99|11299.99|11289.67|11289.67|0
1724755800000|2024-08-27 10:50:00|11295.95|11295.95|11291.91|11291.91|11299.99|11299.99|11289.67|11289.67|0
1724756100000|2024-08-27 10:55:00|11294.86|11294.86|11296.33|11296.33|11297.19|11297.19|11294.28|11294.28|0
1724756100000|2024-08-27 10:55:00|11294.86|11294.86|11296.33|11296.33|11297.19|11297.19|11294.28|11294.28|0
1724756400000|2024-08-27 11:00:00|11294.31|11294.31|11297.93|11297.93|11297.93|11297.93|11293.3|11293.3|0
1724756400000|2024-08-27 11:00:00|11294.31|11294.31|11297.93|11297.93|11297.93|11297.93|11293.3|11293.3|0
1724756700000|2024-08-27 11:05:00|11298.94|11298.94|11314.05|11314.05|11314.21|11314.21|11298.94|11298.94|0
1724756700000|2024-08-27 11:05:00|11298.94|11298.94|11314.05|11314.05|11314.21|11314.21|11298.94|11298.94|0
1724757000000|2024-08-27 11:10:00|11313.89|11313.89|11313.18|11313.18|11314.05|11314.05|11310.89|11310.89|0
1724757000000|2024-08-27 11:10:00|11313.89|11313.89|11313.18|11313.18|11314.05|11314.05|11310.89|11310.89|0
1724757300000|2024-08-27 11:15:00|11312.17|11312.17|11319.26|11319.26|11319.26|11319.26|11312.17|11312.17|0
1724757300000|2024-08-27 11:15:00|11312.17|11312.17|11319.26|11319.26|11319.26|11319.26|11312.17|11312.17|0
1724757600000|2024-08-27 11:20:00|11317.44|11317.44|11314.74|11314.74|11317.44|11317.44|11312.24|11312.24|0
1724757600000|2024-08-27 11:20:00|11317.44|11317.44|11314.74|11314.74|11317.44|11317.44|11312.24|11312.24|0
1724757900000|2024-08-27 11:25:00|11315.74|11315.74|11315.4|11315.4|11316.91|11316.91|11314.39|11314.39|0
1724757900000|2024-08-27 11:25:00|11315.74|11315.74|11315.4|11315.4|11316.91|11316.91|11314.39|11314.39|0
1724758200000|2024-08-27 11:30:00|11319.23|11319.23|11327.2|11327.2|11327.2|11327.2|11317.38|11317.38|0
1724758200000|2024-08-27 11:30:00|11319.23|11319.23|11327.2|11327.2|11327.2|11327.2|11317.38|11317.38|0
1724758500000|2024-08-27 11:35:00|11326.89|11326.89|11316.51|11316.51|11326.89|11326.89|11315.82|11315.82|0
1724758500000|2024-08-27 11:35:00|11326.89|11326.89|11316.51|11316.51|11326.89|11326.89|11315.82|11315.82|0
1724758800000|2024-08-27 11:40:00|11314.69|11314.69|11314.28|11314.28|11318.01|11318.01|11312.27|11312.27|0
1724758800000|2024-08-27 11:40:00|11314.69|11314.69|11314.28|11314.28|11318.01|11318.01|11312.27|11312.27|0
1724759100000|2024-08-27 11:45:00|11315.29|11315.29|11314.91|11314.91|11315.45|11315.45|11311.26|11311.26|0
1724759100000|2024-08-27 11:45:00|11315.29|11315.29|11314.91|11314.91|11315.45|11315.45|11311.26|11311.26|0
1724759400000|2024-08-27 11:50:00|11315.07|11315.07|11321.82|11321.82|11322.04|11322.04|11315.07|11315.07|0
1724759400000|2024-08-27 11:50:00|11315.07|11315.07|11321.82|11321.82|11322.04|11322.04|11315.07|11315.07|0
1724759700000|2024-08-27 11:55:00|11321.67|11321.67|11319.89|11319.89|11321.67|11321.67|11315.5|11315.5|0
1724759700000|2024-08-27 11:55:00|11321.67|11321.67|11319.89|11319.89|11321.67|11321.67|11315.5|11315.5|0
1724760000000|2024-08-27 12:00:00|11321.71|11321.71|11318.31|11318.31|11321.71|11321.71|11312.99|11312.99|0
1724760000000|2024-08-27 12:00:00|11321.71|11321.71|11318.31|11318.31|11321.71|11321.71|11312.99|11312.99|0
1724760300000|2024-08-27 12:05:00|11318.78|11318.78|11321.25|11321.25|11322.95|11322.95|11316.76|11316.76|0
1724760300000|2024-08-27 12:05:00|11318.78|11318.78|11321.25|11321.25|11322.95|11322.95|11316.76|11316.76|0
1724760600000|2024-08-27 12:10:00|11324.28|11324.28|11321.25|11321.25|11326.72|11326.72|11321.25|11321.25|0
1724760600000|2024-08-27 12:10:00|11324.28|11324.28|11321.25|11321.25|11326.72|11326.72|11321.25|11321.25|0
1724760900000|2024-08-27 12:15:00|11323.07|11323.07|11328.61|11328.61|11329.78|11329.78|11322.76|11322.76|0
1724760900000|2024-08-27 12:15:00|11323.07|11323.07|11328.61|11328.61|11329.78|11329.78|11322.76|11322.76|0
1724761200000|2024-08-27 12:20:00|11328.71|11328.71|11327.69|11327.69|11328.71|11328.71|11325.42|11325.42|0
1724761200000|2024-08-27 12:20:00|11328.71|11328.71|11327.69|11327.69|11328.71|11328.71|11325.42|11325.42|0
1724761500000|2024-08-27 12:25:00|11329.51|11329.51|11337.9|11337.9|11338.22|11338.22|11329.51|11329.51|0
1724761500000|2024-08-27 12:25:00|11329.51|11329.51|11337.9|11337.9|11338.22|11338.22|11329.51|11329.51|0
1724761800000|2024-08-27 12:30:00|11338.02|11338.02|11332.66|11332.66|11338.55|11338.55|11332.66|11332.66|0
1724761800000|2024-08-27 12:30:00|11338.02|11338.02|11332.66|11332.66|11338.55|11338.55|11332.66|11332.66|0
1724762100000|2024-08-27 12:35:00|11333.67|11333.67|11332.75|11332.75|11338.42|11338.42|11332.75|11332.75|0
1724762100000|2024-08-27 12:35:00|11333.67|11333.67|11332.75|11332.75|11338.42|11338.42|11332.75|11332.75|0
1724762400000|2024-08-27 12:40:00|11333.76|11333.76|11333.28|11333.28|11338.07|11338.07|11333.25|11333.25|0
1724762400000|2024-08-27 12:40:00|11333.76|11333.76|11333.28|11333.28|11338.07|11338.07|11333.25|11333.25|0
1724762700000|2024-08-27 12:45:00|11332.27|11332.27|11334.53|11334.53|11341.18|11341.18|11328.43|11328.43|0
1724762700000|2024-08-27 12:45:00|11332.27|11332.27|11334.53|11334.53|11341.18|11341.18|11328.43|11328.43|0
1724763000000|2024-08-27 12:50:00|11334.38|11334.38|11333.17|11333.17|11334.38|11334.38|11327.68|11327.68|0
1724763000000|2024-08-27 12:50:00|11334.38|11334.38|11333.17|11333.17|11334.38|11334.38|11327.68|11327.68|0
1724763300000|2024-08-27 12:55:00|11334.99|11334.99|11336.98|11336.98|11347.33|11347.33|11334.99|11334.99|0
1724763300000|2024-08-27 12:55:00|11334.99|11334.99|11336.98|11336.98|11347.33|11347.33|11334.99|11334.99|0
1724763600000|2024-08-27 13:00:00|11336.68|11336.68|11332.9|11332.9|11336.68|11336.68|11331.44|11331.44|0
1724763600000|2024-08-27 13:00:00|11336.68|11336.68|11332.9|11332.9|11336.68|11336.68|11331.44|11331.44|0
1724763900000|2024-08-27 13:05:00|11333.02|11333.02|11346.23|11346.23|11347.4|11347.4|11333.02|11333.02|0
1724763900000|2024-08-27 13:05:00|11333.02|11333.02|11346.23|11346.23|11347.4|11347.4|11333.02|11333.02|0
1724764200000|2024-08-27 13:10:00|11347.24|11347.24|11350.3|11350.3|11355.41|11355.41|11347.24|11347.24|0
1724764200000|2024-08-27 13:10:00|11347.24|11347.24|11350.3|11350.3|11355.41|11355.41|11347.24|11347.24|0
1724764500000|2024-08-27 13:15:00|11350.46|11350.46|11367.94|11367.94|11368.09|11368.09|11350.3|11350.3|0
1724764500000|2024-08-27 13:15:00|11350.46|11350.46|11367.94|11367.94|11368.09|11368.09|11350.3|11350.3|0
1724764800000|2024-08-27 13:20:00|11367.63|11367.63|11368.32|11368.32|11371.23|11371.23|11365.62|11365.62|0
1724764800000|2024-08-27 13:20:00|11367.63|11367.63|11368.32|11368.32|11371.23|11371.23|11365.62|11365.62|0
1724765100000|2024-08-27 13:25:00|11366.5|11366.5|11374.78|11374.78|11375.24|11375.24|11366.5|11366.5|0
1724765100000|2024-08-27 13:25:00|11366.5|11366.5|11374.78|11374.78|11375.24|11375.24|11366.5|11366.5|0
1724765400000|2024-08-27 13:30:00|11375.09|11375.09|11363|11363|11376.1|11376.1|11361.85|11361.85|0
1724765400000|2024-08-27 13:30:00|11375.09|11375.09|11363|11363|11376.1|11376.1|11361.85|11361.85|0
1724765700000|2024-08-27 13:35:00|11364.01|11364.01|11368.61|11368.61|11371.5|11371.5|11363.85|11363.85|0
1724765700000|2024-08-27 13:35:00|11364.01|11364.01|11368.61|11368.61|11371.5|11371.5|11363.85|11363.85|0
1724766000000|2024-08-27 13:40:00|11366.79|11366.79|11354.25|11354.25|11366.79|11366.79|11353.17|11353.17|0
1724766000000|2024-08-27 13:40:00|11366.79|11366.79|11354.25|11354.25|11366.79|11366.79|11353.17|11353.17|0
1724766300000|2024-08-27 13:45:00|11354.4|11354.4|11351.32|11351.32|11359.24|11359.24|11347.1|11347.1|0
1724766300000|2024-08-27 13:45:00|11354.4|11354.4|11351.32|11351.32|11359.24|11359.24|11347.1|11347.1|0
1724766600000|2024-08-27 13:50:00|11350.31|11350.31|11346.64|11346.64|11350.31|11350.31|11339.72|11339.72|0
1724766600000|2024-08-27 13:50:00|11350.31|11350.31|11346.64|11346.64|11350.31|11350.31|11339.72|11339.72|0
1724766900000|2024-08-27 13:55:00|11347.65|11347.65|11354.32|11354.32|11357.05|11357.05|11344.13|11344.13|0
1724766900000|2024-08-27 13:55:00|11347.65|11347.65|11354.32|11354.32|11357.05|11357.05|11344.13|11344.13|0
1724767200000|2024-08-27 14:00:00|11354.62|11354.62|11376.95|11376.95|11380.63|11380.63|11354.62|11354.62|0
1724767200000|2024-08-27 14:00:00|11354.62|11354.62|11376.95|11376.95|11380.63|11380.63|11354.62|11354.62|0
1724767500000|2024-08-27 14:05:00|11379.07|11379.07|11383.27|11383.27|11383.27|11383.27|11375.2|11375.2|0
1724767500000|2024-08-27 14:05:00|11379.07|11379.07|11383.27|11383.27|11383.27|11383.27|11375.2|11375.2|0
1724767800000|2024-08-27 14:10:00|11381.25|11381.25|11368.14|11368.14|11382.06|11382.06|11366.67|11366.67|0
1724767800000|2024-08-27 14:10:00|11381.25|11381.25|11368.14|11368.14|11382.06|11382.06|11366.67|11366.67|0
1724768100000|2024-08-27 14:15:00|11372.49|11372.49|11373.85|11373.85|11377.5|11377.5|11369.54|11369.54|0
1724768100000|2024-08-27 14:15:00|11372.49|11372.49|11373.85|11373.85|11377.5|11377.5|11369.54|11369.54|0
1724768400000|2024-08-27 14:20:00|11374.86|11374.86|11370.73|11370.73|11375.02|11375.02|11368.82|11368.82|0
1724768400000|2024-08-27 14:20:00|11374.86|11374.86|11370.73|11370.73|11375.02|11375.02|11368.82|11368.82|0
1724768700000|2024-08-27 14:25:00|11371.74|11371.74|11375.26|11375.26|11377.52|11377.52|11371.74|11371.74|0
1724768700000|2024-08-27 14:25:00|11371.74|11371.74|11375.26|11375.26|11377.52|11377.52|11371.74|11371.74|0
1724769000000|2024-08-27 14:30:00|11375.11|11375.11|11373.64|11373.64|11380.59|11380.59|11373.64|11373.64|0
1724769000000|2024-08-27 14:30:00|11375.11|11375.11|11373.64|11373.64|11380.59|11380.59|11373.64|11373.64|0
1724769300000|2024-08-27 14:35:00|11372.63|11372.63|11362.77|11362.77|11372.63|11372.63|11359.66|11359.66|0
1724769300000|2024-08-27 14:35:00|11372.63|11372.63|11362.77|11362.77|11372.63|11372.63|11359.66|11359.66|0
1724769600000|2024-08-27 14:40:00|11362.47|11362.47|11353.7|11353.7|11363.58|11363.58|11352.33|11352.33|0
1724769600000|2024-08-27 14:40:00|11362.47|11362.47|11353.7|11353.7|11363.58|11363.58|11352.33|11352.33|0
1724769900000|2024-08-27 14:45:00|11352.69|11352.69|11359.64|11359.64|11359.66|11359.66|11351.53|11351.53|0
1724769900000|2024-08-27 14:45:00|11352.69|11352.69|11359.64|11359.64|11359.66|11359.66|11351.53|11351.53|0
1724770200000|2024-08-27 14:50:00|11359.48|11359.48|11359.88|11359.88|11363.17|11363.17|11356.34|11356.34|0
1724770200000|2024-08-27 14:50:00|11359.48|11359.48|11359.88|11359.88|11363.17|11363.17|11356.34|11356.34|0
1724770500000|2024-08-27 14:55:00|11360|11360|11367.88|11367.88|11369.25|11369.25|11358.67|11358.67|0
1724770500000|2024-08-27 14:55:00|11360|11360|11367.88|11367.88|11369.25|11369.25|11358.67|11358.67|0
1724770800000|2024-08-27 15:00:00|11369.7|11369.7|11382.75|11382.75|11382.75|11382.75|11369.4|11369.4|0
1724770800000|2024-08-27 15:00:00|11369.7|11369.7|11382.75|11382.75|11382.75|11382.75|11369.4|11369.4|0
1724771100000|2024-08-27 15:05:00|11383.06|11383.06|11388.24|11388.24|11389.99|11389.99|11383.06|11383.06|0
1724771100000|2024-08-27 15:05:00|11383.06|11383.06|11388.24|11388.24|11389.99|11389.99|11383.06|11383.06|0
1724771400000|2024-08-27 15:10:00|11388.4|11388.4|11389.77|11389.77|11391.86|11391.86|11386.23|11386.23|0
1724771400000|2024-08-27 15:10:00|11388.4|11388.4|11389.77|11389.77|11391.86|11391.86|11386.23|11386.23|0
1724771700000|2024-08-27 15:15:00|11390.09|11390.09|11378.51|11378.51|11390.68|11390.68|11377.5|11377.5|0
1724771700000|2024-08-27 15:15:00|11390.09|11390.09|11378.51|11378.51|11390.68|11390.68|11377.5|11377.5|0
1724772000000|2024-08-27 15:20:00|11376.69|11376.69|11358.49|11358.49|11376.69|11376.69|11358.19|11358.19|0
1724772000000|2024-08-27 15:20:00|11376.69|11376.69|11358.49|11358.49|11376.69|11376.69|11358.19|11358.19|0
1724772300000|2024-08-27 15:25:00|11360.31|11360.31|11369.45|11369.45|11383.5|11383.5|11359.69|11359.69|0
1724772300000|2024-08-27 15:25:00|11360.31|11360.31|11369.45|11369.45|11383.5|11383.5|11359.69|11359.69|0
1724829300000|2024-08-28 07:15:00|11403.5|11403.5|11402.94|11402.94|11416.9|11416.9|11402.94|11402.94|0
1724829300000|2024-08-28 07:15:00|11403.5|11403.5|11402.94|11402.94|11416.9|11416.9|11402.94|11402.94|0
1724829600000|2024-08-28 07:20:00|11401.93|11401.93|11421.4|11421.4|11421.4|11421.4|11397.88|11397.88|0
1724829600000|2024-08-28 07:20:00|11401.93|11401.93|11421.4|11421.4|11421.4|11421.4|11397.88|11397.88|0
1724829900000|2024-08-28 07:25:00|11419.58|11419.58|11420.64|11420.64|11423.39|11423.39|11415.29|11415.29|0
1724829900000|2024-08-28 07:25:00|11419.58|11419.58|11420.64|11420.64|11423.39|11423.39|11415.29|11415.29|0
1724830200000|2024-08-28 07:30:00|11419.85|11419.85|11411.97|11411.97|11428.7|11428.7|11411.97|11411.97|0
1724830200000|2024-08-28 07:30:00|11419.85|11419.85|11411.97|11411.97|11428.7|11428.7|11411.97|11411.97|0
1724830500000|2024-08-28 07:35:00|11412.12|11412.12|11408.37|11408.37|11415.76|11415.76|11403.81|11403.81|0
1724830500000|2024-08-28 07:35:00|11412.12|11412.12|11408.37|11408.37|11415.76|11415.76|11403.81|11403.81|0
1724830800000|2024-08-28 07:40:00|11409.38|11409.38|11414.49|11414.49|11431.34|11431.34|11408.06|11408.06|0
1724830800000|2024-08-28 07:40:00|11409.38|11409.38|11414.49|11414.49|11431.34|11431.34|11408.06|11408.06|0
1724831100000|2024-08-28 07:45:00|11414.02|11414.02|11409.31|11409.31|11414.02|11414.02|11405.1|11405.1|0
1724831100000|2024-08-28 07:45:00|11414.02|11414.02|11409.31|11409.31|11414.02|11414.02|11405.1|11405.1|0
1724831400000|2024-08-28 07:50:00|11409|11409|11425.97|11425.97|11425.97|11425.97|11406.98|11406.98|0
1724831400000|2024-08-28 07:50:00|11409|11409|11425.97|11425.97|11425.97|11425.97|11406.98|11406.98|0
1724831700000|2024-08-28 07:55:00|11429.81|11429.81|11424.47|11424.47|11429.81|11429.81|11423.95|11423.95|0
1724831700000|2024-08-28 07:55:00|11429.81|11429.81|11424.47|11424.47|11429.81|11429.81|11423.95|11423.95|0
1724832000000|2024-08-28 08:00:00|11422.65|11422.65|11427.78|11427.78|11429.6|11429.6|11414.54|11414.54|0
1724832000000|2024-08-28 08:00:00|11422.65|11422.65|11427.78|11427.78|11429.6|11429.6|11414.54|11414.54|0
1724832300000|2024-08-28 08:05:00|11431.81|11431.81|11438.09|11438.09|11438.09|11438.09|11430.96|11430.96|0
1724832300000|2024-08-28 08:05:00|11431.81|11431.81|11438.09|11438.09|11438.09|11438.09|11430.96|11430.96|0
1724832600000|2024-08-28 08:10:00|11438.39|11438.39|11439.28|11439.28|11440.09|11440.09|11436.95|11436.95|0
1724832600000|2024-08-28 08:10:00|11438.39|11438.39|11439.28|11439.28|11440.09|11440.09|11436.95|11436.95|0
1724832900000|2024-08-28 08:15:00|11439.44|11439.44|11443.03|11443.03|11444.85|11444.85|11437.07|11437.07|0
1724832900000|2024-08-28 08:15:00|11439.44|11439.44|11443.03|11443.03|11444.85|11444.85|11437.07|11437.07|0
1724833200000|2024-08-28 08:20:00|11442.72|11442.72|11437.17|11437.17|11443.89|11443.89|11433.13|11433.13|0
1724833200000|2024-08-28 08:20:00|11442.72|11442.72|11437.17|11437.17|11443.89|11443.89|11433.13|11433.13|0
1724833500000|2024-08-28 08:25:00|11435.15|11435.15|11433.49|11433.49|11435.71|11435.71|11430.18|11430.18|0
1724833500000|2024-08-28 08:25:00|11435.15|11435.15|11433.49|11433.49|11435.71|11435.71|11430.18|11430.18|0
1724833800000|2024-08-28 08:30:00|11433.18|11433.18|11438.62|11438.62|11441.92|11441.92|11433.18|11433.18|0
1724833800000|2024-08-28 08:30:00|11433.18|11433.18|11438.62|11438.62|11441.92|11441.92|11433.18|11433.18|0
1724834100000|2024-08-28 08:35:00|11438.5|11438.5|11444.98|11444.98|11444.98|11444.98|11437.81|11437.81|0
1724834100000|2024-08-28 08:35:00|11438.5|11438.5|11444.98|11444.98|11444.98|11444.98|11437.81|11437.81|0
1724834400000|2024-08-28 08:40:00|11445.99|11445.99|11442.39|11442.39|11448.95|11448.95|11442.39|11442.39|0
1724834400000|2024-08-28 08:40:00|11445.99|11445.99|11442.39|11442.39|11448.95|11448.95|11442.39|11442.39|0
1724834700000|2024-08-28 08:45:00|11442.08|11442.08|11435.35|11435.35|11442.08|11442.08|11433.33|11433.33|0
1724834700000|2024-08-28 08:45:00|11442.08|11442.08|11435.35|11435.35|11442.08|11442.08|11433.33|11433.33|0
1724835000000|2024-08-28 08:50:00|11433.53|11433.53|11437.45|11437.45|11439.27|11439.27|11431.43|11431.43|0
1724835000000|2024-08-28 08:50:00|11433.53|11433.53|11437.45|11437.45|11439.27|11439.27|11431.43|11431.43|0
1724835300000|2024-08-28 08:55:00|11437.6|11437.6|11432.76|11432.76|11438.77|11438.77|11432.76|11432.76|0
1724835300000|2024-08-28 08:55:00|11437.6|11437.6|11432.76|11432.76|11438.77|11438.77|11432.76|11432.76|0
1724835600000|2024-08-28 09:00:00|11431.75|11431.75|11425.94|11425.94|11434.62|11434.62|11423.07|11423.07|0
1724835600000|2024-08-28 09:00:00|11431.75|11431.75|11425.94|11425.94|11434.62|11434.62|11423.07|11423.07|0
1724835900000|2024-08-28 09:05:00|11427.76|11427.76|11425.2|11425.2|11429.58|11429.58|11423.11|11423.11|0
1724835900000|2024-08-28 09:05:00|11427.76|11427.76|11425.2|11425.2|11429.58|11429.58|11423.11|11423.11|0
1724836200000|2024-08-28 09:10:00|11424.9|11424.9|11421.19|11421.19|11424.9|11424.9|11414.06|11414.06|0
1724836200000|2024-08-28 09:10:00|11424.9|11424.9|11421.19|11421.19|11424.9|11424.9|11414.06|11414.06|0
1724836500000|2024-08-28 09:15:00|11420.95|11420.95|11416.04|11416.04|11424.45|11424.45|11416.04|11416.04|0
1724836500000|2024-08-28 09:15:00|11420.95|11420.95|11416.04|11416.04|11424.45|11424.45|11416.04|11416.04|0
1724836800000|2024-08-28 09:20:00|11416.52|11416.52|11418.18|11418.18|11418.5|11418.5|11415.67|11415.67|0
1724836800000|2024-08-28 09:20:00|11416.52|11416.52|11418.18|11418.18|11418.5|11418.5|11415.67|11415.67|0
1724837100000|2024-08-28 09:25:00|11418.03|11418.03|11424.62|11424.62|11431.02|11431.02|11417.87|11417.87|0
1724837100000|2024-08-28 09:25:00|11418.03|11418.03|11424.62|11424.62|11431.02|11431.02|11417.87|11417.87|0
1724837400000|2024-08-28 09:30:00|11424.77|11424.77|11428.68|11428.68|11428.68|11428.68|11419.64|11419.64|0
1724837400000|2024-08-28 09:30:00|11424.77|11424.77|11428.68|11428.68|11428.68|11428.68|11419.64|11419.64|0
1724837700000|2024-08-28 09:35:00|11428.08|11428.08|11432.06|11432.06|11433.73|11433.73|11425.64|11425.64|0
1724837700000|2024-08-28 09:35:00|11428.08|11428.08|11432.06|11432.06|11433.73|11433.73|11425.64|11425.64|0
1724838000000|2024-08-28 09:40:00|11432.42|11432.42|11441.33|11441.33|11444.51|11444.51|11432.42|11432.42|0
1724838000000|2024-08-28 09:40:00|11432.42|11432.42|11441.33|11441.33|11444.51|11444.51|11432.42|11432.42|0
1724838300000|2024-08-28 09:45:00|11442.33|11442.33|11441.94|11441.94|11445.12|11445.12|11439.15|11439.15|0
1724838300000|2024-08-28 09:45:00|11442.33|11442.33|11441.94|11441.94|11445.12|11445.12|11439.15|11439.15|0
1724838600000|2024-08-28 09:50:00|11443.76|11443.76|11443.87|11443.87|11449.56|11449.56|11443.76|11443.76|0
1724838600000|2024-08-28 09:50:00|11443.76|11443.76|11443.87|11443.87|11449.56|11449.56|11443.76|11443.76|0
1724838900000|2024-08-28 09:55:00|11444.88|11444.88|11451.69|11451.69|11451.69|11451.69|11444.72|11444.72|0
1724838900000|2024-08-28 09:55:00|11444.88|11444.88|11451.69|11451.69|11451.69|11451.69|11444.72|11444.72|0
1724839200000|2024-08-28 10:00:00|11453.51|11453.51|11452.24|11452.24|11456.04|11456.04|11451.23|11451.23|0
1724839200000|2024-08-28 10:00:00|11453.51|11453.51|11452.24|11452.24|11456.04|11456.04|11451.23|11451.23|0
1724839500000|2024-08-28 10:05:00|11451.23|11451.23|11447.87|11447.87|11451.23|11451.23|11441.23|11441.23|0
1724839500000|2024-08-28 10:05:00|11451.23|11451.23|11447.87|11447.87|11451.23|11451.23|11441.23|11441.23|0
1724839800000|2024-08-28 10:10:00|11447.71|11447.71|11450.58|11450.58|11450.58|11450.58|11446.7|11446.7|0
1724839800000|2024-08-28 10:10:00|11447.71|11447.71|11450.58|11450.58|11450.58|11450.58|11446.7|11446.7|0
1724840100000|2024-08-28 10:15:00|11450.89|11450.89|11443.89|11443.89|11450.89|11450.89|11443.89|11443.89|0
1724840100000|2024-08-28 10:15:00|11450.89|11450.89|11443.89|11443.89|11450.89|11450.89|11443.89|11443.89|0
1724840400000|2024-08-28 10:20:00|11445.71|11445.71|11443.82|11443.82|11446.02|11446.02|11443.19|11443.19|0
1724840400000|2024-08-28 10:20:00|11445.71|11445.71|11443.82|11443.82|11446.02|11446.02|11443.19|11443.19|0
1724840700000|2024-08-28 10:25:00|11443.66|11443.66|11448.59|11448.59|11455.07|11455.07|11443.66|11443.66|0
1724840700000|2024-08-28 10:25:00|11443.66|11443.66|11448.59|11448.59|11455.07|11455.07|11443.66|11443.66|0
1724841000000|2024-08-28 10:30:00|11446.77|11446.77|11443.82|11443.82|11446.77|11446.77|11439.83|11439.83|0
1724841000000|2024-08-28 10:30:00|11446.77|11446.77|11443.82|11443.82|11446.77|11446.77|11439.83|11439.83|0
1724841300000|2024-08-28 10:35:00|11442|11442|11444.66|11444.66|11444.66|11444.66|11441.9|11441.9|0
1724841300000|2024-08-28 10:35:00|11442|11442|11444.66|11444.66|11444.66|11444.66|11441.9|11441.9|0
1724841600000|2024-08-28 10:40:00|11444.81|11444.81|11447.44|11447.44|11447.44|11447.44|11444.5|11444.5|0
1724841600000|2024-08-28 10:40:00|11444.81|11444.81|11447.44|11447.44|11447.44|11447.44|11444.5|11444.5|0
1724841900000|2024-08-28 10:45:00|11449.46|11449.46|11450.36|11450.36|11450.36|11450.36|11446.28|11446.28|0
1724841900000|2024-08-28 10:45:00|11449.46|11449.46|11450.36|11450.36|11450.36|11450.36|11446.28|11446.28|0
1724842200000|2024-08-28 10:50:00|11450.51|11450.51|11453.2|11453.2|11455.13|11455.13|11450.51|11450.51|0
1724842200000|2024-08-28 10:50:00|11450.51|11450.51|11453.2|11453.2|11455.13|11455.13|11450.51|11450.51|0
1724842500000|2024-08-28 10:55:00|11452.96|11452.96|11446.38|11446.38|11452.96|11452.96|11442.75|11442.75|0
1724842500000|2024-08-28 10:55:00|11452.96|11452.96|11446.38|11446.38|11452.96|11452.96|11442.75|11442.75|0
1724842800000|2024-08-28 11:00:00|11444.57|11444.57|11444.61|11444.61|11446.43|11446.43|11440.77|11440.77|0
1724842800000|2024-08-28 11:00:00|11444.57|11444.57|11444.61|11444.61|11446.43|11446.43|11440.77|11440.77|0
1724843100000|2024-08-28 11:05:00|11445.62|11445.62|11447.29|11447.29|11447.29|11447.29|11444.45|11444.45|0
1724843100000|2024-08-28 11:05:00|11445.62|11445.62|11447.29|11447.29|11447.29|11447.29|11444.45|11444.45|0
1724843400000|2024-08-28 11:10:00|11446.28|11446.28|11444.35|11444.35|11448.93|11448.93|11443.88|11443.88|0
1724843400000|2024-08-28 11:10:00|11446.28|11446.28|11444.35|11444.35|11448.93|11448.93|11443.88|11443.88|0
1724843700000|2024-08-28 11:15:00|11444.51|11444.51|11458.64|11458.64|11463.85|11463.85|11444.51|11444.51|0
1724843700000|2024-08-28 11:15:00|11444.51|11444.51|11458.64|11458.64|11463.85|11463.85|11444.51|11444.51|0
1724844000000|2024-08-28 11:20:00|11464.3|11464.3|11467.98|11467.98|11473.02|11473.02|11464.3|11464.3|0
1724844000000|2024-08-28 11:20:00|11464.3|11464.3|11467.98|11467.98|11473.02|11473.02|11464.3|11464.3|0
1724844300000|2024-08-28 11:25:00|11468.99|11468.99|11470.3|11470.3|11471.43|11471.43|11463.33|11463.33|0
1724844300000|2024-08-28 11:25:00|11468.99|11468.99|11470.3|11470.3|11471.43|11471.43|11463.33|11463.33|0
1724844600000|2024-08-28 11:30:00|11471.31|11471.31|11465.84|11465.84|11471.31|11471.31|11461.03|11461.03|0
1724844600000|2024-08-28 11:30:00|11471.31|11471.31|11465.84|11465.84|11471.31|11471.31|11461.03|11461.03|0
1724844900000|2024-08-28 11:35:00|11464.83|11464.83|11470.56|11470.56|11470.56|11470.56|11464.83|11464.83|0
1724844900000|2024-08-28 11:35:00|11464.83|11464.83|11470.56|11470.56|11470.56|11470.56|11464.83|11464.83|0
1724845200000|2024-08-28 11:40:00|11474.59|11474.59|11468.99|11468.99|11477.62|11477.62|11468.99|11468.99|0
1724845200000|2024-08-28 11:40:00|11474.59|11474.59|11468.99|11468.99|11477.62|11477.62|11468.99|11468.99|0
1724845500000|2024-08-28 11:45:00|11471.01|11471.01|11471.55|11471.55|11473.02|11473.02|11467.37|11467.37|0
1724845500000|2024-08-28 11:45:00|11471.01|11471.01|11471.55|11471.55|11473.02|11473.02|11467.37|11467.37|0
1724845800000|2024-08-28 11:50:00|11469.53|11469.53|11465.19|11465.19|11470.54|11470.54|11459.33|11459.33|0
1724845800000|2024-08-28 11:50:00|11469.53|11469.53|11465.19|11465.19|11470.54|11470.54|11459.33|11459.33|0
1724846100000|2024-08-28 11:55:00|11465.79|11465.79|11464.69|11464.69|11468.17|11468.17|11459.49|11459.49|0
1724846100000|2024-08-28 11:55:00|11465.79|11465.79|11464.69|11464.69|11468.17|11468.17|11459.49|11459.49|0
1724846400000|2024-08-28 12:00:00|11466.51|11466.51|11467.68|11467.68|11469.85|11469.85|11466.51|11466.51|0
1724846400000|2024-08-28 12:00:00|11466.51|11466.51|11467.68|11467.68|11469.85|11469.85|11466.51|11466.51|0
1724846700000|2024-08-28 12:05:00|11469.5|11469.5|11467.14|11467.14|11469.5|11469.5|11466.83|11466.83|0
1724846700000|2024-08-28 12:05:00|11469.5|11469.5|11467.14|11467.14|11469.5|11469.5|11466.83|11466.83|0
1724847000000|2024-08-28 12:10:00|11466.52|11466.52|11459.47|11459.47|11468.69|11468.69|11459.47|11459.47|0
1724847000000|2024-08-28 12:10:00|11466.52|11466.52|11459.47|11459.47|11468.69|11468.69|11459.47|11459.47|0
1724847300000|2024-08-28 12:15:00|11461.29|11461.29|11471.84|11471.84|11471.84|11471.84|11460.36|11460.36|0
1724847300000|2024-08-28 12:15:00|11461.29|11461.29|11471.84|11471.84|11471.84|11471.84|11460.36|11460.36|0
1724847600000|2024-08-28 12:20:00|11472.15|11472.15|11470.09|11470.09|11474.17|11474.17|11470.09|11470.09|0
1724847600000|2024-08-28 12:20:00|11472.15|11472.15|11470.09|11470.09|11474.17|11474.17|11470.09|11470.09|0
1724847900000|2024-08-28 12:25:00|11469.08|11469.08|11469.41|11469.41|11471.97|11471.97|11469.08|11469.08|0
1724847900000|2024-08-28 12:25:00|11469.08|11469.08|11469.41|11469.41|11471.97|11471.97|11469.08|11469.08|0
1724848200000|2024-08-28 12:30:00|11470.42|11470.42|11466.8|11466.8|11470.42|11470.42|11465.79|11465.79|0
1724848200000|2024-08-28 12:30:00|11470.42|11470.42|11466.8|11466.8|11470.42|11470.42|11465.79|11465.79|0
1724848500000|2024-08-28 12:35:00|11467.27|11467.27|11467.27|11467.27|11467.97|11467.97|11465.53|11465.53|0
1724848500000|2024-08-28 12:35:00|11467.27|11467.27|11467.27|11467.27|11467.97|11467.97|11465.53|11465.53|0
1724848800000|2024-08-28 12:40:00|11466.49|11466.49|11460.73|11460.73|11466.78|11466.78|11460.73|11460.73|0
1724848800000|2024-08-28 12:40:00|11466.49|11466.49|11460.73|11460.73|11466.78|11466.78|11460.73|11460.73|0
1724849100000|2024-08-28 12:45:00|11460.83|11460.83|11450.52|11450.52|11460.83|11460.83|11450.52|11450.52|0
1724849100000|2024-08-28 12:45:00|11460.83|11460.83|11450.52|11450.52|11460.83|11460.83|11450.52|11450.52|0
1724849400000|2024-08-28 12:50:00|11448.7|11448.7|11460.36|11460.36|11460.36|11460.36|11448.7|11448.7|0
1724849400000|2024-08-28 12:50:00|11448.7|11448.7|11460.36|11460.36|11460.36|11460.36|11448.7|11448.7|0
1724849700000|2024-08-28 12:55:00|11460.67|11460.67|11455.78|11455.78|11462.18|11462.18|11454.7|11454.7|0
1724849700000|2024-08-28 12:55:00|11460.67|11460.67|11455.78|11455.78|11462.18|11462.18|11454.7|11454.7|0
1724850000000|2024-08-28 13:00:00|11455.62|11455.62|11456.16|11456.16|11457.17|11457.17|11450.36|11450.36|0
1724850000000|2024-08-28 13:00:00|11455.62|11455.62|11456.16|11456.16|11457.17|11457.17|11450.36|11450.36|0
1724850300000|2024-08-28 13:05:00|11456.04|11456.04|11454.64|11454.64|11456.04|11456.04|11453.44|11453.44|0
1724850300000|2024-08-28 13:05:00|11456.04|11456.04|11454.64|11454.64|11456.04|11456.04|11453.44|11453.44|0
1724850600000|2024-08-28 13:10:00|11454.96|11454.96|11443.12|11443.12|11454.96|11454.96|11443.12|11443.12|0
1724850600000|2024-08-28 13:10:00|11454.96|11454.96|11443.12|11443.12|11454.96|11454.96|11443.12|11443.12|0
1724850900000|2024-08-28 13:15:00|11441.3|11441.3|11439.05|11439.05|11441.3|11441.3|11436.61|11436.61|0
1724850900000|2024-08-28 13:15:00|11441.3|11441.3|11439.05|11439.05|11441.3|11441.3|11436.61|11436.61|0
1724851200000|2024-08-28 13:20:00|11438.74|11438.74|11440.22|11440.22|11441.07|11441.07|11438.74|11438.74|0
1724851200000|2024-08-28 13:20:00|11438.74|11438.74|11440.22|11440.22|11441.07|11441.07|11438.74|11438.74|0
1724851500000|2024-08-28 13:25:00|11440.54|11440.54|11453.78|11453.78|11453.78|11453.78|11440.54|11440.54|0
1724851500000|2024-08-28 13:25:00|11440.54|11440.54|11453.78|11453.78|11453.78|11453.78|11440.54|11440.54|0
1724851800000|2024-08-28 13:30:00|11455.76|11455.76|11467.17|11467.17|11470.31|11470.31|11455.76|11455.76|0
1724851800000|2024-08-28 13:30:00|11455.76|11455.76|11467.17|11467.17|11470.31|11470.31|11455.76|11455.76|0
1724852100000|2024-08-28 13:35:00|11466.16|11466.16|11474.39|11474.39|11477.64|11477.64|11465.38|11465.38|0
1724852100000|2024-08-28 13:35:00|11466.16|11466.16|11474.39|11474.39|11477.64|11477.64|11465.38|11465.38|0
1724852400000|2024-08-28 13:40:00|11476.41|11476.41|11488.48|11488.48|11490.49|11490.49|11476.41|11476.41|0
1724852400000|2024-08-28 13:40:00|11476.41|11476.41|11488.48|11488.48|11490.49|11490.49|11476.41|11476.41|0
1724852700000|2024-08-28 13:45:00|11488.64|11488.64|11503.73|11503.73|11508.52|11508.52|11488.64|11488.64|0
1724852700000|2024-08-28 13:45:00|11488.64|11488.64|11503.73|11503.73|11508.52|11508.52|11488.64|11488.64|0
1724853000000|2024-08-28 13:50:00|11504.74|11504.74|11510.98|11510.98|11511.99|11511.99|11500.93|11500.93|0
1724853000000|2024-08-28 13:50:00|11504.74|11504.74|11510.98|11510.98|11511.99|11511.99|11500.93|11500.93|0
1724853300000|2024-08-28 13:55:00|11512.8|11512.8|11508.93|11508.93|11514.59|11514.59|11508.93|11508.93|0
1724853300000|2024-08-28 13:55:00|11512.8|11512.8|11508.93|11508.93|11514.59|11514.59|11508.93|11508.93|0
1724853600000|2024-08-28 14:00:00|11508.3|11508.3|11495.84|11495.84|11509.93|11509.93|11494.83|11494.83|0
1724853600000|2024-08-28 14:00:00|11508.3|11508.3|11495.84|11495.84|11509.93|11509.93|11494.83|11494.83|0
1724853900000|2024-08-28 14:05:00|11494.83|11494.83|11496.79|11496.79|11496.79|11496.79|11488.31|11488.31|0
1724853900000|2024-08-28 14:05:00|11494.83|11494.83|11496.79|11496.79|11496.79|11496.79|11488.31|11488.31|0
1724854200000|2024-08-28 14:10:00|11496.95|11496.95|11491.91|11491.91|11503.46|11503.46|11491.91|11491.91|0
1724854200000|2024-08-28 14:10:00|11496.95|11496.95|11491.91|11491.91|11503.46|11503.46|11491.91|11491.91|0
1724854500000|2024-08-28 14:15:00|11490.9|11490.9|11498.97|11498.97|11507.93|11507.93|11490.9|11490.9|0
1724854500000|2024-08-28 14:15:00|11490.9|11490.9|11498.97|11498.97|11507.93|11507.93|11490.9|11490.9|0
1724854800000|2024-08-28 14:20:00|11497.96|11497.96|11495.93|11495.93|11498.81|11498.81|11494.07|11494.07|0
1724854800000|2024-08-28 14:20:00|11497.96|11497.96|11495.93|11495.93|11498.81|11498.81|11494.07|11494.07|0
1724855100000|2024-08-28 14:25:00|11497.75|11497.75|11497.24|11497.24|11502.24|11502.24|11497.24|11497.24|0
1724855100000|2024-08-28 14:25:00|11497.75|11497.75|11497.24|11497.24|11502.24|11502.24|11497.24|11497.24|0
1724855400000|2024-08-28 14:30:00|11498.25|11498.25|11502.81|11502.81|11504.82|11504.82|11495.13|11495.13|0
1724855400000|2024-08-28 14:30:00|11498.25|11498.25|11502.81|11502.81|11504.82|11504.82|11495.13|11495.13|0
1724855700000|2024-08-28 14:35:00|11501.8|11501.8|11498.75|11498.75|11506.19|11506.19|11498.75|11498.75|0
1724855700000|2024-08-28 14:35:00|11501.8|11501.8|11498.75|11498.75|11506.19|11506.19|11498.75|11498.75|0
1724856000000|2024-08-28 14:40:00|11497.74|11497.74|11509.4|11509.4|11511.27|11511.27|11495.73|11495.73|0
1724856000000|2024-08-28 14:40:00|11497.74|11497.74|11509.4|11509.4|11511.27|11511.27|11495.73|11495.73|0
1724856300000|2024-08-28 14:45:00|11509.08|11509.08|11508.26|11508.26|11516.98|11516.98|11507.07|11507.07|0
1724856300000|2024-08-28 14:45:00|11509.08|11509.08|11508.26|11508.26|11516.98|11516.98|11507.07|11507.07|0
1724856600000|2024-08-28 14:50:00|11508.86|11508.86|11502.9|11502.9|11510.88|11510.88|11500.72|11500.72|0
1724856600000|2024-08-28 14:50:00|11508.86|11508.86|11502.9|11502.9|11510.88|11510.88|11500.72|11500.72|0
1724856900000|2024-08-28 14:55:00|11503.02|11503.02|11502.75|11502.75|11514.8|11514.8|11491.73|11491.73|0
1724856900000|2024-08-28 14:55:00|11503.02|11503.02|11502.75|11502.75|11514.8|11514.8|11491.73|11491.73|0
1724857200000|2024-08-28 15:00:00|11502.44|11502.44|11502.27|11502.27|11505.54|11505.54|11497.62|11497.62|0
1724857200000|2024-08-28 15:00:00|11502.44|11502.44|11502.27|11502.27|11505.54|11505.54|11497.62|11497.62|0
1724857500000|2024-08-28 15:05:00|11504.29|11504.29|11508.96|11508.96|11510.44|11510.44|11503.73|11503.73|0
1724857500000|2024-08-28 15:05:00|11504.29|11504.29|11508.96|11508.96|11510.44|11510.44|11503.73|11503.73|0
1724857800000|2024-08-28 15:10:00|11508.81|11508.81|11488.02|11488.02|11508.81|11508.81|11486.7|11486.7|0
1724857800000|2024-08-28 15:10:00|11508.81|11508.81|11488.02|11488.02|11508.81|11508.81|11486.7|11486.7|0
1724858100000|2024-08-28 15:15:00|11490.04|11490.04|11492.63|11492.63|11492.68|11492.68|11481.89|11481.89|0
1724858100000|2024-08-28 15:15:00|11490.04|11490.04|11492.63|11492.63|11492.68|11492.68|11481.89|11481.89|0
1724858400000|2024-08-28 15:20:00|11491.62|11491.62|11487.94|11487.94|11491.62|11491.62|11484.92|11484.92|0
1724858400000|2024-08-28 15:20:00|11491.62|11491.62|11487.94|11487.94|11491.62|11491.62|11484.92|11484.92|0
1724858700000|2024-08-28 15:25:00|11487.64|11487.64|11489.94|11489.94|11489.94|11489.94|11479.25|11479.25|0
1724858700000|2024-08-28 15:25:00|11487.64|11487.64|11489.94|11489.94|11489.94|11489.94|11479.25|11479.25|0
1724915700000|2024-08-29 07:15:00|11518.86|11518.86|11523.69|11523.69|11530.6|11530.6|11511.55|11511.55|0
1724915700000|2024-08-29 07:15:00|11518.86|11518.86|11523.69|11523.69|11530.6|11530.6|11511.55|11511.55|0
1724916000000|2024-08-29 07:20:00|11521.87|11521.87|11539.33|11539.33|11544.05|11544.05|11521.87|11521.87|0
1724916000000|2024-08-29 07:20:00|11521.87|11521.87|11539.33|11539.33|11544.05|11544.05|11521.87|11521.87|0
1724916300000|2024-08-29 07:25:00|11536.3|11536.3|11513.71|11513.71|11536.3|11536.3|11513.71|11513.71|0
1724916300000|2024-08-29 07:25:00|11536.3|11536.3|11513.71|11513.71|11536.3|11536.3|11513.71|11513.71|0
1724916600000|2024-08-29 07:30:00|11513.87|11513.87|11525.16|11525.16|11528.59|11528.59|11513.87|11513.87|0
1724916600000|2024-08-29 07:30:00|11513.87|11513.87|11525.16|11525.16|11528.59|11528.59|11513.87|11513.87|0
1724916900000|2024-08-29 07:35:00|11523.34|11523.34|11516.21|11516.21|11523.34|11523.34|11513.38|11513.38|0
1724916900000|2024-08-29 07:35:00|11523.34|11523.34|11516.21|11516.21|11523.34|11523.34|11513.38|11513.38|0
1724917200000|2024-08-29 07:40:00|11519.84|11519.84|11498.75|11498.75|11520|11520|11498.75|11498.75|0
1724917200000|2024-08-29 07:40:00|11519.84|11519.84|11498.75|11498.75|11520|11520|11498.75|11498.75|0
1724917500000|2024-08-29 07:45:00|11502.79|11502.79|11500.9|11500.9|11509.94|11509.94|11500.9|11500.9|0
1724917500000|2024-08-29 07:45:00|11502.79|11502.79|11500.9|11500.9|11509.94|11509.94|11500.9|11500.9|0
1724917800000|2024-08-29 07:50:00|11500.12|11500.12|11510.56|11510.56|11510.56|11510.56|11500.12|11500.12|0
1724917800000|2024-08-29 07:50:00|11500.12|11500.12|11510.56|11510.56|11510.56|11510.56|11500.12|11500.12|0
1724918100000|2024-08-29 07:55:00|11511.56|11511.56|11520.39|11520.39|11520.39|11520.39|11511.56|11511.56|0
1724918100000|2024-08-29 07:55:00|11511.56|11511.56|11520.39|11520.39|11520.39|11520.39|11511.56|11511.56|0
1724918400000|2024-08-29 08:00:00|11520.23|11520.23|11520.08|11520.08|11520.79|11520.79|11512.15|11512.15|0
1724918400000|2024-08-29 08:00:00|11520.23|11520.23|11520.08|11520.08|11520.79|11520.79|11512.15|11512.15|0
1724918700000|2024-08-29 08:05:00|11519.84|11519.84|11526.75|11526.75|11528.07|11528.07|11519.84|11519.84|0
1724918700000|2024-08-29 08:05:00|11519.84|11519.84|11526.75|11526.75|11528.07|11528.07|11519.84|11519.84|0
1724919000000|2024-08-29 08:10:00|11527.22|11527.22|11533.76|11533.76|11533.76|11533.76|11522.27|11522.27|0
1724919000000|2024-08-29 08:10:00|11527.22|11527.22|11533.76|11533.76|11533.76|11533.76|11522.27|11522.27|0
1724919300000|2024-08-29 08:15:00|11534.77|11534.77|11540.43|11540.43|11543.16|11543.16|11534.77|11534.77|0
1724919300000|2024-08-29 08:15:00|11534.77|11534.77|11540.43|11540.43|11543.16|11543.16|11534.77|11534.77|0
1724919600000|2024-08-29 08:20:00|11539.81|11539.81|11533.51|11533.51|11539.81|11539.81|11533.51|11533.51|0
1724919600000|2024-08-29 08:20:00|11539.81|11539.81|11533.51|11533.51|11539.81|11539.81|11533.51|11533.51|0
1724919900000|2024-08-29 08:25:00|11533.19|11533.19|11532.38|11532.38|11534.59|11534.59|11525.09|11525.09|0
1724919900000|2024-08-29 08:25:00|11533.19|11533.19|11532.38|11532.38|11534.59|11534.59|11525.09|11525.09|0
1724920200000|2024-08-29 08:30:00|11534.4|11534.4|11533.4|11533.4|11536.5|11536.5|11532.47|11532.47|0
1724920200000|2024-08-29 08:30:00|11534.4|11534.4|11533.4|11533.4|11536.5|11536.5|11532.47|11532.47|0
1724920500000|2024-08-29 08:35:00|11533.72|11533.72|11529.58|11529.58|11533.72|11533.72|11527.09|11527.09|0
1724920500000|2024-08-29 08:35:00|11533.72|11533.72|11529.58|11529.58|11533.72|11533.72|11527.09|11527.09|0
1724920800000|2024-08-29 08:40:00|11529.42|11529.42|11528.98|11528.98|11529.42|11529.42|11519.37|11519.37|0
1724920800000|2024-08-29 08:40:00|11529.42|11529.42|11528.98|11528.98|11529.42|11529.42|11519.37|11519.37|0
1724921100000|2024-08-29 08:45:00|11529.46|11529.46|11533.34|11533.34|11535.32|11535.32|11529.46|11529.46|0
1724921100000|2024-08-29 08:45:00|11529.46|11529.46|11533.34|11533.34|11535.32|11535.32|11529.46|11529.46|0
1724921400000|2024-08-29 08:50:00|11535.36|11535.36|11538.25|11538.25|11540.27|11540.27|11535.36|11535.36|0
1724921400000|2024-08-29 08:50:00|11535.36|11535.36|11538.25|11538.25|11540.27|11540.27|11535.36|11535.36|0
1724921700000|2024-08-29 08:55:00|11537.95|11537.95|11545.75|11545.75|11545.87|11545.87|11536.28|11536.28|0
1724921700000|2024-08-29 08:55:00|11537.95|11537.95|11545.75|11545.75|11545.87|11545.87|11536.28|11536.28|0
1724922000000|2024-08-29 09:00:00|11545.87|11545.87|11542.25|11542.25|11545.87|11545.87|11540.31|11540.31|0
1724922000000|2024-08-29 09:00:00|11545.87|11545.87|11542.25|11542.25|11545.87|11545.87|11540.31|11540.31|0
1724922300000|2024-08-29 09:05:00|11542.49|11542.49|11554.21|11554.21|11568.61|11568.61|11542.49|11542.49|0
1724922300000|2024-08-29 09:05:00|11542.49|11542.49|11554.21|11554.21|11568.61|11568.61|11542.49|11542.49|0
1724922600000|2024-08-29 09:10:00|11558.25|11558.25|11552.47|11552.47|11561.32|11561.32|11552.31|11552.31|0
1724922600000|2024-08-29 09:10:00|11558.25|11558.25|11552.47|11552.47|11561.32|11561.32|11552.31|11552.31|0
1724922900000|2024-08-29 09:15:00|11552.31|11552.31|11559.09|11559.09|11559.09|11559.09|11552.31|11552.31|0
1724922900000|2024-08-29 09:15:00|11552.31|11552.31|11559.09|11559.09|11559.09|11559.09|11552.31|11552.31|0
1724923200000|2024-08-29 09:20:00|11558.08|11558.08|11552.23|11552.23|11558.08|11558.08|11551.22|11551.22|0
1724923200000|2024-08-29 09:20:00|11558.08|11558.08|11552.23|11552.23|11558.08|11558.08|11551.22|11551.22|0
1724923500000|2024-08-29 09:25:00|11550.21|11550.21|11558.05|11558.05|11558.05|11558.05|11550.21|11550.21|0
1724923500000|2024-08-29 09:25:00|11550.21|11550.21|11558.05|11558.05|11558.05|11558.05|11550.21|11550.21|0
1724923800000|2024-08-29 09:30:00|11556.03|11556.03|11555.99|11555.99|11558.55|11558.55|11554.86|11554.86|0
1724923800000|2024-08-29 09:30:00|11556.03|11556.03|11555.99|11555.99|11558.55|11558.55|11554.86|11554.86|0
1724924100000|2024-08-29 09:35:00|11556.77|11556.77|11561.53|11561.53|11562.55|11562.55|11556.77|11556.77|0
1724924100000|2024-08-29 09:35:00|11556.77|11556.77|11561.53|11561.53|11562.55|11562.55|11556.77|11556.77|0
1724924400000|2024-08-29 09:40:00|11561.84|11561.84|11566.09|11566.09|11567.95|11567.95|11561.84|11561.84|0
1724924400000|2024-08-29 09:40:00|11561.84|11561.84|11566.09|11566.09|11567.95|11567.95|11561.84|11561.84|0
1724924700000|2024-08-29 09:45:00|11565.73|11565.73|11556.14|11556.14|11565.73|11565.73|11555.67|11555.67|0
1724924700000|2024-08-29 09:45:00|11565.73|11565.73|11556.14|11556.14|11565.73|11565.73|11555.67|11555.67|0
1724925000000|2024-08-29 09:50:00|11555.99|11555.99|11555.99|11555.99|11558.01|11558.01|11552.68|11552.68|0
1724925000000|2024-08-29 09:50:00|11555.99|11555.99|11555.99|11555.99|11558.01|11558.01|11552.68|11552.68|0
1724925300000|2024-08-29 09:55:00|11555.68|11555.68|11548.28|11548.28|11555.68|11555.68|11548.28|11548.28|0
1724925300000|2024-08-29 09:55:00|11555.68|11555.68|11548.28|11548.28|11555.68|11555.68|11548.28|11548.28|0
1724925600000|2024-08-29 10:00:00|11550.1|11550.1|11545.26|11545.26|11553.99|11553.99|11545.14|11545.14|0
1724925600000|2024-08-29 10:00:00|11550.1|11550.1|11545.26|11545.26|11553.99|11553.99|11545.14|11545.14|0
1724925900000|2024-08-29 10:05:00|11545.36|11545.36|11548.87|11548.87|11549.11|11549.11|11542.78|11542.78|0
1724925900000|2024-08-29 10:05:00|11545.36|11545.36|11548.87|11548.87|11549.11|11549.11|11542.78|11542.78|0
1724926200000|2024-08-29 10:10:00|11547.86|11547.86|11551.82|11551.82|11551.96|11551.96|11547.86|11547.86|0
1724926200000|2024-08-29 10:10:00|11547.86|11547.86|11551.82|11551.82|11551.96|11551.96|11547.86|11547.86|0
1724926500000|2024-08-29 10:15:00|11551.7|11551.7|11546.36|11546.36|11553.52|11553.52|11546.36|11546.36|0
1724926500000|2024-08-29 10:15:00|11551.7|11551.7|11546.36|11546.36|11553.52|11553.52|11546.36|11546.36|0
1724926800000|2024-08-29 10:20:00|11548.38|11548.38|11557.37|11557.37|11557.37|11557.37|11548.38|11548.38|0
1724926800000|2024-08-29 10:20:00|11548.38|11548.38|11557.37|11557.37|11557.37|11557.37|11548.38|11548.38|0
1724927100000|2024-08-29 10:25:00|11557.13|11557.13|11559.98|11559.98|11560.68|11560.68|11557.01|11557.01|0
1724927100000|2024-08-29 10:25:00|11557.13|11557.13|11559.98|11559.98|11560.68|11560.68|11557.01|11557.01|0
1724927400000|2024-08-29 10:30:00|11559.82|11559.82|11564|11564|11564.16|11564.16|11559.82|11559.82|0
1724927400000|2024-08-29 10:30:00|11559.82|11559.82|11564|11564|11564.16|11564.16|11559.82|11559.82|0
1724927700000|2024-08-29 10:35:00|11561.67|11561.67|11563.71|11563.71|11564.35|11564.35|11558.07|11558.07|0
1724927700000|2024-08-29 10:35:00|11561.67|11561.67|11563.71|11563.71|11564.35|11564.35|11558.07|11558.07|0
1724928000000|2024-08-29 10:40:00|11564.72|11564.72|11567.35|11567.35|11569.14|11569.14|11564.72|11564.72|0
1724928000000|2024-08-29 10:40:00|11564.72|11564.72|11567.35|11567.35|11569.14|11569.14|11564.72|11564.72|0
1724928300000|2024-08-29 10:45:00|11567.82|11567.82|11576.22|11576.22|11576.83|11576.83|11567.82|11567.82|0
1724928300000|2024-08-29 10:45:00|11567.82|11567.82|11576.22|11576.22|11576.83|11576.83|11567.82|11567.82|0
1724928600000|2024-08-29 10:50:00|11575.21|11575.21|11580.7|11580.7|11580.82|11580.82|11570.56|11570.56|0
1724928600000|2024-08-29 10:50:00|11575.21|11575.21|11580.7|11580.7|11580.82|11580.82|11570.56|11570.56|0
1724928900000|2024-08-29 10:55:00|11582.72|11582.72|11584.13|11584.13|11584.13|11584.13|11581.14|11581.14|0
1724928900000|2024-08-29 10:55:00|11582.72|11582.72|11584.13|11584.13|11584.13|11584.13|11581.14|11581.14|0
1724929200000|2024-08-29 11:00:00|11583.12|11583.12|11582.22|11582.22|11583.12|11583.12|11581.95|11581.95|0
1724929200000|2024-08-29 11:00:00|11583.12|11583.12|11582.22|11582.22|11583.12|11583.12|11581.95|11581.95|0
1724929500000|2024-08-29 11:05:00|11581.98|11581.98|11581.13|11581.13|11582.1|11582.1|11577.95|11577.95|0
1724929500000|2024-08-29 11:05:00|11581.98|11581.98|11581.13|11581.13|11582.1|11582.1|11577.95|11577.95|0
1724929800000|2024-08-29 11:10:00|11582.95|11582.95|11584.94|11584.94|11585.64|11585.64|11580.97|11580.97|0
1724929800000|2024-08-29 11:10:00|11582.95|11582.95|11584.94|11584.94|11585.64|11585.64|11580.97|11580.97|0
1724930100000|2024-08-29 11:15:00|11584.78|11584.78|11581.76|11581.76|11585.79|11585.79|11581.76|11581.76|0
1724930100000|2024-08-29 11:15:00|11584.78|11584.78|11581.76|11581.76|11585.79|11585.79|11581.76|11581.76|0
1724930400000|2024-08-29 11:20:00|11588.42|11588.42|11586.21|11586.21|11592.38|11592.38|11585.4|11585.4|0
1724930400000|2024-08-29 11:20:00|11588.42|11588.42|11586.21|11586.21|11592.38|11592.38|11585.4|11585.4|0
1724930700000|2024-08-29 11:25:00|11586.09|11586.09|11586.9|11586.9|11588.07|11588.07|11584.24|11584.24|0
1724930700000|2024-08-29 11:25:00|11586.09|11586.09|11586.9|11586.9|11588.07|11588.07|11584.24|11584.24|0
1724931000000|2024-08-29 11:30:00|11585.08|11585.08|11595.06|11595.06|11595.06|11595.06|11584.07|11584.07|0
1724931000000|2024-08-29 11:30:00|11585.08|11585.08|11595.06|11595.06|11595.06|11595.06|11584.07|11584.07|0
1724931300000|2024-08-29 11:35:00|11600.11|11600.11|11598.49|11598.49|11606.28|11606.28|11596.27|11596.27|0
1724931300000|2024-08-29 11:35:00|11600.11|11600.11|11598.49|11598.49|11606.28|11606.28|11596.27|11596.27|0
1724931600000|2024-08-29 11:40:00|11600.5|11600.5|11606.79|11606.79|11606.79|11606.79|11600.5|11600.5|0
1724931600000|2024-08-29 11:40:00|11600.5|11600.5|11606.79|11606.79|11606.79|11606.79|11600.5|11600.5|0
1724931900000|2024-08-29 11:45:00|11602.75|11602.75|11613.87|11613.87|11614.26|11614.26|11602.75|11602.75|0
1724931900000|2024-08-29 11:45:00|11602.75|11602.75|11613.87|11613.87|11614.26|11614.26|11602.75|11602.75|0
1724932200000|2024-08-29 11:50:00|11613.99|11613.99|11607.78|11607.78|11613.99|11613.99|11607.78|11607.78|0
1724932200000|2024-08-29 11:50:00|11613.99|11613.99|11607.78|11607.78|11613.99|11613.99|11607.78|11607.78|0
1724932500000|2024-08-29 11:55:00|11608.09|11608.09|11617.12|11617.12|11623.64|11623.64|11608.09|11608.09|0
1724932500000|2024-08-29 11:55:00|11608.09|11608.09|11617.12|11617.12|11623.64|11623.64|11608.09|11608.09|0
1724932800000|2024-08-29 12:00:00|11616.88|11616.88|11617.03|11617.03|11619.15|11619.15|11616.88|11616.88|0
1724932800000|2024-08-29 12:00:00|11616.88|11616.88|11617.03|11617.03|11619.15|11619.15|11616.88|11616.88|0
1724933100000|2024-08-29 12:05:00|11615.95|11615.95|11617.76|11617.76|11625.45|11625.45|11613.72|11613.72|0
1724933100000|2024-08-29 12:05:00|11615.95|11615.95|11617.76|11617.76|11625.45|11625.45|11613.72|11613.72|0
1724933400000|2024-08-29 12:10:00|11615.74|11615.74|11612.51|11612.51|11615.74|11615.74|11612.51|11612.51|0
1724933400000|2024-08-29 12:10:00|11615.74|11615.74|11612.51|11612.51|11615.74|11615.74|11612.51|11612.51|0
1724933700000|2024-08-29 12:15:00|11612.04|11612.04|11618.24|11618.24|11618.24|11618.24|11609.12|11609.12|0
1724933700000|2024-08-29 12:15:00|11612.04|11612.04|11618.24|11618.24|11618.24|11618.24|11609.12|11609.12|0
1724934000000|2024-08-29 12:20:00|11620.06|11620.06|11613.62|11613.62|11624.62|11624.62|11613.62|11613.62|0
1724934000000|2024-08-29 12:20:00|11620.06|11620.06|11613.62|11613.62|11624.62|11624.62|11613.62|11613.62|0
1724934300000|2024-08-29 12:25:00|11611.8|11611.8|11614.23|11614.23|11614.23|11614.23|11603.81|11603.81|0
1724934300000|2024-08-29 12:25:00|11611.8|11611.8|11614.23|11614.23|11614.23|11614.23|11603.81|11603.81|0
1724934600000|2024-08-29 12:30:00|11615.01|11615.01|11623.86|11623.86|11633.87|11633.87|11615.01|11615.01|0
1724934600000|2024-08-29 12:30:00|11615.01|11615.01|11623.86|11623.86|11633.87|11633.87|11615.01|11615.01|0
1724934900000|2024-08-29 12:35:00|11623.71|11623.71|11615|11615|11623.71|11623.71|11612.05|11612.05|0
1724934900000|2024-08-29 12:35:00|11623.71|11623.71|11615|11615|11623.71|11623.71|11612.05|11612.05|0
1724935200000|2024-08-29 12:40:00|11614.84|11614.84|11612.06|11612.06|11614.84|11614.84|11608.23|11608.23|0
1724935200000|2024-08-29 12:40:00|11614.84|11614.84|11612.06|11612.06|11614.84|11614.84|11608.23|11608.23|0
1724935500000|2024-08-29 12:45:00|11611.91|11611.91|11627.34|11627.34|11627.34|11627.34|11611.91|11611.91|0
1724935500000|2024-08-29 12:45:00|11611.91|11611.91|11627.34|11627.34|11627.34|11627.34|11611.91|11611.91|0
1724935800000|2024-08-29 12:50:00|11629.36|11629.36|11619.21|11619.21|11629.42|11629.42|11619.21|11619.21|0
1724935800000|2024-08-29 12:50:00|11629.36|11629.36|11619.21|11619.21|11629.42|11629.42|11619.21|11619.21|0
1724936100000|2024-08-29 12:55:00|11621.23|11621.23|11618.5|11618.5|11624.16|11624.16|11618.35|11618.35|0
1724936100000|2024-08-29 12:55:00|11621.23|11621.23|11618.5|11618.5|11624.16|11624.16|11618.35|11618.35|0
1724936400000|2024-08-29 13:00:00|11622.54|11622.54|11624.07|11624.07|11624.83|11624.83|11615.93|11615.93|0
1724936400000|2024-08-29 13:00:00|11622.54|11622.54|11624.07|11624.07|11624.83|11624.83|11615.93|11615.93|0
1724936700000|2024-08-29 13:05:00|11623.92|11623.92|11623.31|11623.31|11627.35|11627.35|11621.29|11621.29|0
1724936700000|2024-08-29 13:05:00|11623.92|11623.92|11623.31|11623.31|11627.35|11627.35|11621.29|11621.29|0
1724937000000|2024-08-29 13:10:00|11621.49|11621.49|11622.15|11622.15|11627.46|11627.46|11616.99|11616.99|0
1724937000000|2024-08-29 13:10:00|11621.49|11621.49|11622.15|11622.15|11627.46|11627.46|11616.99|11616.99|0
1724937300000|2024-08-29 13:15:00|11622.46|11622.46|11622.07|11622.07|11624.09|11624.09|11617.99|11617.99|0
1724937300000|2024-08-29 13:15:00|11622.46|11622.46|11622.07|11622.07|11624.09|11624.09|11617.99|11617.99|0
1724937600000|2024-08-29 13:20:00|11624.09|11624.09|11619.56|11619.56|11626.5|11626.5|11616.24|11616.24|0
1724937600000|2024-08-29 13:20:00|11624.09|11624.09|11619.56|11619.56|11626.5|11626.5|11616.24|11616.24|0
1724937900000|2024-08-29 13:25:00|11621.58|11621.58|11614.01|11614.01|11621.58|11621.58|11611.99|11611.99|0
1724937900000|2024-08-29 13:25:00|11621.58|11621.58|11614.01|11614.01|11621.58|11621.58|11611.99|11611.99|0
1724938200000|2024-08-29 13:30:00|11611.99|11611.99|11610.37|11610.37|11614.85|11614.85|11605.35|11605.35|0
1724938200000|2024-08-29 13:30:00|11611.99|11611.99|11610.37|11610.37|11614.85|11614.85|11605.35|11605.35|0
1724938500000|2024-08-29 13:35:00|11609.9|11609.9|11605.18|11605.18|11612.27|11612.27|11603.36|11603.36|0
1724938500000|2024-08-29 13:35:00|11609.9|11609.9|11605.18|11605.18|11612.27|11612.27|11603.36|11603.36|0
1724938800000|2024-08-29 13:40:00|11603.36|11603.36|11600.77|11600.77|11609.61|11609.61|11600.3|11600.3|0
1724938800000|2024-08-29 13:40:00|11603.36|11603.36|11600.77|11600.77|11609.61|11609.61|11600.3|11600.3|0
1724939100000|2024-08-29 13:45:00|11601.08|11601.08|11605.06|11605.06|11609.55|11609.55|11598.4|11598.4|0
1724939100000|2024-08-29 13:45:00|11601.08|11601.08|11605.06|11605.06|11609.55|11609.55|11598.4|11598.4|0
1724939400000|2024-08-29 13:50:00|11604.91|11604.91|11600.62|11600.62|11604.91|11604.91|11592.12|11592.12|0
1724939400000|2024-08-29 13:50:00|11604.91|11604.91|11600.62|11600.62|11604.91|11604.91|11592.12|11592.12|0
1724939700000|2024-08-29 13:55:00|11598.8|11598.8|11595.31|11595.31|11606.92|11606.92|11593.13|11593.13|0
1724939700000|2024-08-29 13:55:00|11598.8|11598.8|11595.31|11595.31|11606.92|11606.92|11593.13|11593.13|0
1724940000000|2024-08-29 14:00:00|11597.13|11597.13|11607.58|11607.58|11613.24|11613.24|11597.13|11597.13|0
1724940000000|2024-08-29 14:00:00|11597.13|11597.13|11607.58|11607.58|11613.24|11613.24|11597.13|11597.13|0
1724940300000|2024-08-29 14:05:00|11605.76|11605.76|11601.2|11601.2|11608.02|11608.02|11601.2|11601.2|0
1724940300000|2024-08-29 14:05:00|11605.76|11605.76|11601.2|11601.2|11608.02|11608.02|11601.2|11601.2|0
1724940600000|2024-08-29 14:10:00|11603.22|11603.22|11602.98|11602.98|11607.49|11607.49|11599.96|11599.96|0
1724940600000|2024-08-29 14:10:00|11603.22|11603.22|11602.98|11602.98|11607.49|11607.49|11599.96|11599.96|0
1724940900000|2024-08-29 14:15:00|11607.02|11607.02|11606.8|11606.8|11609.12|11609.12|11604.76|11604.76|0
1724940900000|2024-08-29 14:15:00|11607.02|11607.02|11606.8|11606.8|11609.12|11609.12|11604.76|11604.76|0
1724941200000|2024-08-29 14:20:00|11606.96|11606.96|11607.01|11607.01|11608.75|11608.75|11604.74|11604.74|0
1724941200000|2024-08-29 14:20:00|11606.96|11606.96|11607.01|11607.01|11608.75|11608.75|11604.74|11604.74|0
1724941500000|2024-08-29 14:25:00|11607.21|11607.21|11609.96|11609.96|11611.84|11611.84|11606.2|11606.2|0
1724941500000|2024-08-29 14:25:00|11607.21|11607.21|11609.96|11609.96|11611.84|11611.84|11606.2|11606.2|0
1724941800000|2024-08-29 14:30:00|11609.72|11609.72|11616.88|11616.88|11616.88|11616.88|11609.56|11609.56|0
1724941800000|2024-08-29 14:30:00|11609.72|11609.72|11616.88|11616.88|11616.88|11616.88|11609.56|11609.56|0
1724942100000|2024-08-29 14:35:00|11612.84|11612.84|11622.89|11622.89|11625.29|11625.29|11612.84|11612.84|0
1724942100000|2024-08-29 14:35:00|11612.84|11612.84|11622.89|11622.89|11625.29|11625.29|11612.84|11612.84|0
1724942400000|2024-08-29 14:40:00|11622.74|11622.74|11625.01|11625.01|11629.12|11629.12|11620.53|11620.53|0
1724942400000|2024-08-29 14:40:00|11622.74|11622.74|11625.01|11625.01|11629.12|11629.12|11620.53|11620.53|0
1724942700000|2024-08-29 14:45:00|11625.17|11625.17|11625.9|11625.9|11626.85|11626.85|11623.92|11623.92|0
1724942700000|2024-08-29 14:45:00|11625.17|11625.17|11625.9|11625.9|11626.85|11626.85|11623.92|11623.92|0
1724943000000|2024-08-29 14:50:00|11626.06|11626.06|11626.21|11626.21|11631.83|11631.83|11625.74|11625.74|0
1724943000000|2024-08-29 14:50:00|11626.06|11626.06|11626.21|11626.21|11631.83|11631.83|11625.74|11625.74|0
1724943300000|2024-08-29 14:55:00|11628.03|11628.03|11623.32|11623.32|11631.41|11631.41|11622.75|11622.75|0
1724943300000|2024-08-29 14:55:00|11628.03|11628.03|11623.32|11623.32|11631.41|11631.41|11622.75|11622.75|0
1724943600000|2024-08-29 15:00:00|11623.16|11623.16|11622.86|11622.86|11627.57|11627.57|11620.88|11620.88|0
1724943600000|2024-08-29 15:00:00|11623.16|11623.16|11622.86|11622.86|11627.57|11627.57|11620.88|11620.88|0
1724943900000|2024-08-29 15:05:00|11622.7|11622.7|11627.75|11627.75|11629.57|11629.57|11617.92|11617.92|0
1724943900000|2024-08-29 15:05:00|11622.7|11622.7|11627.75|11627.75|11629.57|11629.57|11617.92|11617.92|0
1724944200000|2024-08-29 15:10:00|11627.85|11627.85|11636.1|11636.1|11636.1|11636.1|11623.48|11623.48|0
1724944200000|2024-08-29 15:10:00|11627.85|11627.85|11636.1|11636.1|11636.1|11636.1|11623.48|11623.48|0
1724944500000|2024-08-29 15:15:00|11635.93|11635.93|11632.1|11632.1|11642.88|11642.88|11632.1|11632.1|0
1724944500000|2024-08-29 15:15:00|11635.93|11635.93|11632.1|11632.1|11642.88|11642.88|11632.1|11632.1|0
1724944800000|2024-08-29 15:20:00|11631.98|11631.98|11621.29|11621.29|11632.13|11632.13|11621.29|11621.29|0
1724944800000|2024-08-29 15:20:00|11631.98|11631.98|11621.29|11621.29|11632.13|11632.13|11621.29|11621.29|0
1724945100000|2024-08-29 15:25:00|11623.11|11623.11|11622.9|11622.9|11626.86|11626.86|11618.47|11618.47|0
1724945100000|2024-08-29 15:25:00|11623.11|11623.11|11622.9|11622.9|11626.86|11626.86|11618.47|11618.47|0
1725002100000|2024-08-30 07:15:00|11644.15|11644.15|11634.48|11634.48|11644.15|11644.15|11631.68|11631.68|0
1725002100000|2024-08-30 07:15:00|11644.15|11644.15|11634.48|11634.48|11644.15|11644.15|11631.68|11631.68|0
1725002400000|2024-08-30 07:20:00|11632.46|11632.46|11630.79|11630.79|11640.04|11640.04|11630.79|11630.79|0
1725002400000|2024-08-30 07:20:00|11632.46|11632.46|11630.79|11630.79|11640.04|11640.04|11630.79|11630.79|0
1725002700000|2024-08-30 07:25:00|11632.11|11632.11|11632.72|11632.72|11637.26|11637.26|11632.11|11632.11|0
1725002700000|2024-08-30 07:25:00|11632.11|11632.11|11632.72|11632.72|11637.26|11637.26|11632.11|11632.11|0
1725003000000|2024-08-30 07:30:00|11634.54|11634.54|11614.47|11614.47|11635.77|11635.77|11614.47|11614.47|0
1725003000000|2024-08-30 07:30:00|11634.54|11634.54|11614.47|11614.47|11635.77|11635.77|11614.47|11614.47|0
1725003300000|2024-08-30 07:35:00|11612.46|11612.46|11618.89|11618.89|11628.19|11628.19|11611.35|11611.35|0
1725003300000|2024-08-30 07:35:00|11612.46|11612.46|11618.89|11618.89|11628.19|11628.19|11611.35|11611.35|0
1725003600000|2024-08-30 07:40:00|11619.9|11619.9|11623.66|11623.66|11625.46|11625.46|11618.89|11618.89|0
1725003600000|2024-08-30 07:40:00|11619.9|11619.9|11623.66|11623.66|11625.46|11625.46|11618.89|11618.89|0
1725003900000|2024-08-30 07:45:00|11621.65|11621.65|11621.6|11621.6|11624.76|11624.76|11621.29|11621.29|0
1725003900000|2024-08-30 07:45:00|11621.65|11621.65|11621.6|11621.6|11624.76|11624.76|11621.29|11621.29|0
1725004200000|2024-08-30 07:50:00|11623.42|11623.42|11633.31|11633.31|11633.31|11633.31|11622.8|11622.8|0
1725004200000|2024-08-30 07:50:00|11623.42|11623.42|11633.31|11633.31|11633.31|11633.31|11622.8|11622.8|0
1725004500000|2024-08-30 07:55:00|11633.78|11633.78|11621.6|11621.6|11635.6|11635.6|11621.6|11621.6|0
1725004500000|2024-08-30 07:55:00|11633.78|11633.78|11621.6|11621.6|11635.6|11635.6|11621.6|11621.6|0
1725004800000|2024-08-30 08:00:00|11621.13|11621.13|11617.38|11617.38|11623.26|11623.26|11617.38|11617.38|0
1725004800000|2024-08-30 08:00:00|11621.13|11621.13|11617.38|11617.38|11623.26|11623.26|11617.38|11617.38|0
1725005100000|2024-08-30 08:05:00|11618.39|11618.39|11623.11|11623.11|11625.52|11625.52|11618.39|11618.39|0
1725005100000|2024-08-30 08:05:00|11618.39|11618.39|11623.11|11623.11|11625.52|11625.52|11618.39|11618.39|0
1725005400000|2024-08-30 08:10:00|11624.12|11624.12|11619.94|11619.94|11624.12|11624.12|11618.62|11618.62|0
1725005400000|2024-08-30 08:10:00|11624.12|11624.12|11619.94|11619.94|11624.12|11624.12|11618.62|11618.62|0
1725005700000|2024-08-30 08:15:00|11619.78|11619.78|11620.86|11620.86|11623.35|11623.35|11614.92|11614.92|0
1725005700000|2024-08-30 08:15:00|11619.78|11619.78|11620.86|11620.86|11623.35|11623.35|11614.92|11614.92|0
1725006000000|2024-08-30 08:20:00|11619.85|11619.85|11623.65|11623.65|11625.06|11625.06|11619.85|11619.85|0
1725006000000|2024-08-30 08:20:00|11619.85|11619.85|11623.65|11623.65|11625.06|11625.06|11619.85|11619.85|0
1725006300000|2024-08-30 08:25:00|11623.33|11623.33|11614.84|11614.84|11623.33|11623.33|11611.41|11611.41|0
1725006300000|2024-08-30 08:25:00|11623.33|11623.33|11614.84|11614.84|11623.33|11623.33|11611.41|11611.41|0
1725006600000|2024-08-30 08:30:00|11614.96|11614.96|11612.12|11612.12|11614.96|11614.96|11608.95|11608.95|0
1725006600000|2024-08-30 08:30:00|11614.96|11614.96|11612.12|11612.12|11614.96|11614.96|11608.95|11608.95|0
1725006900000|2024-08-30 08:35:00|11611.11|11611.11|11610.37|11610.37|11612.23|11612.23|11609.09|11609.09|0
1725006900000|2024-08-30 08:35:00|11611.11|11611.11|11610.37|11610.37|11612.23|11612.23|11609.09|11609.09|0
1725007200000|2024-08-30 08:40:00|11609.36|11609.36|11607.24|11607.24|11609.36|11609.36|11607.14|11607.14|0
1725007200000|2024-08-30 08:40:00|11609.36|11609.36|11607.24|11607.24|11609.36|11609.36|11607.14|11607.14|0
1725007500000|2024-08-30 08:45:00|11607.87|11607.87|11604.1|11604.1|11609.22|11609.22|11604.1|11604.1|0
1725007500000|2024-08-30 08:45:00|11607.87|11607.87|11604.1|11604.1|11609.22|11609.22|11604.1|11604.1|0
1725007800000|2024-08-30 08:50:00|11604.25|11604.25|11603.13|11603.13|11604.25|11604.25|11599.29|11599.29|0
1725007800000|2024-08-30 08:50:00|11604.25|11604.25|11603.13|11603.13|11604.25|11604.25|11599.29|11599.29|0
1725008100000|2024-08-30 08:55:00|11605.15|11605.15|11595.88|11595.88|11605.15|11605.15|11595.88|11595.88|0
1725008100000|2024-08-30 08:55:00|11605.15|11605.15|11595.88|11595.88|11605.15|11605.15|11595.88|11595.88|0
1725008400000|2024-08-30 09:00:00|11594.06|11594.06|11595.45|11595.45|11595.6|11595.6|11590.72|11590.72|0
1725008400000|2024-08-30 09:00:00|11594.06|11594.06|11595.45|11595.45|11595.6|11595.6|11590.72|11590.72|0
1725008700000|2024-08-30 09:05:00|11595.55|11595.55|11591.96|11591.96|11596.68|11596.68|11591.96|11591.96|0
1725008700000|2024-08-30 09:05:00|11595.55|11595.55|11591.96|11591.96|11596.68|11596.68|11591.96|11591.96|0
1724742900000|2024-08-27 07:15:00|11318.07|11318.07|11322.75|11322.75|11324.54|11324.54|11305.22|11305.22|0
1724743200000|2024-08-27 07:20:00|11323.76|11323.76|11334.65|11334.65|11334.74|11334.74|11320.54|11320.54|0
1724743500000|2024-08-27 07:25:00|11332.83|11332.83|11334.54|11334.54|11339.53|11339.53|11326.84|11326.84|0
1724743800000|2024-08-27 07:30:00|11334.86|11334.86|11331.67|11331.67|11337.52|11337.52|11329.2|11329.2|0
1724744100000|2024-08-27 07:35:00|11329.85|11329.85|11326.46|11326.46|11334.74|11334.74|11323.31|11323.31|0
1724744400000|2024-08-27 07:40:00|11328.28|11328.28|11324.54|11324.54|11330.16|11330.16|11322.05|11322.05|0
1724744700000|2024-08-27 07:45:00|11327.56|11327.56|11323.47|11323.47|11333.22|11333.22|11319.47|11319.47|0
1724745000000|2024-08-27 07:50:00|11326.5|11326.5|11351.04|11351.04|11351.2|11351.2|11320.82|11320.82|0
1724745300000|2024-08-27 07:55:00|11353.87|11353.87|11347.4|11347.4|11353.87|11353.87|11343.75|11343.75|0
1724745600000|2024-08-27 08:00:00|11348.41|11348.41|11341.34|11341.34|11355.6|11355.6|11341.34|11341.34|0
1724745900000|2024-08-27 08:05:00|11342.35|11342.35|11346.71|11346.71|11350.21|11350.21|11342.35|11342.35|0
1724746200000|2024-08-27 08:10:00|11346.56|11346.56|11342.38|11342.38|11349.36|11349.36|11342.22|11342.22|0
1724746500000|2024-08-27 08:15:00|11342.28|11342.28|11334.3|11334.3|11345.3|11345.3|11334.13|11334.13|0
1724746800000|2024-08-27 08:20:00|11334.6|11334.6|11336.76|11336.76|11336.76|11336.76|11331.18|11331.18|0
1724747100000|2024-08-27 08:25:00|11336.6|11336.6|11341.41|11341.41|11341.41|11341.41|11332.46|11332.46|0
1724747400000|2024-08-27 08:30:00|11342.5|11342.5|11347.82|11347.82|11348.94|11348.94|11342.5|11342.5|0
1724747700000|2024-08-27 08:35:00|11349.64|11349.64|11360.81|11360.81|11361.82|11361.82|11347.82|11347.82|0
1724748000000|2024-08-27 08:40:00|11360.97|11360.97|11359.53|11359.53|11360.97|11360.97|11355.7|11355.7|0
1724748300000|2024-08-27 08:45:00|11360.47|11360.47|11356.52|11356.52|11360.63|11360.63|11353.92|11353.92|0
1724748600000|2024-08-27 08:50:00|11355.51|11355.51|11357.83|11357.83|11357.83|11357.83|11352.1|11352.1|0
1724748900000|2024-08-27 08:55:00|11357.67|11357.67|11363.05|11363.05|11363.05|11363.05|11356.51|11356.51|0
1724749200000|2024-08-27 09:00:00|11363.67|11363.67|11354.97|11354.97|11366.5|11366.5|11351.19|11351.19|0
1724749500000|2024-08-27 09:05:00|11353.96|11353.96|11331.03|11331.03|11353.96|11353.96|11330.72|11330.72|0
1724749800000|2024-08-27 09:10:00|11329.21|11329.21|11330.36|11330.36|11330.36|11330.36|11326.72|11326.72|0
1724750100000|2024-08-27 09:15:00|11329.36|11329.36|11321.73|11321.73|11329.36|11329.36|11321.73|11321.73|0
1724750400000|2024-08-27 09:20:00|11321.58|11321.58|11314.87|11314.87|11321.58|11321.58|11313.4|11313.4|0
1724750700000|2024-08-27 09:25:00|11311.85|11311.85|11312.29|11312.29|11314.72|11314.72|11307.7|11307.7|0
1724751000000|2024-08-27 09:30:00|11315.12|11315.12|11308.86|11308.86|11316.13|11316.13|11307.85|11307.85|0
1724751300000|2024-08-27 09:35:00|11308.66|11308.66|11293.25|11293.25|11308.66|11308.66|11290.84|11290.84|0
1724751600000|2024-08-27 09:40:00|11295.07|11295.07|11292.02|11292.02|11298.1|11298.1|11291|11291|0
1724751900000|2024-08-27 09:45:00|11293.03|11293.03|11292.85|11292.85|11295.87|11295.87|11290.53|11290.53|0
1724752200000|2024-08-27 09:50:00|11292.69|11292.69|11290.65|11290.65|11292.69|11292.69|11287.74|11287.74|0
1724752500000|2024-08-27 09:55:00|11290.49|11290.49|11288.35|11288.35|11290.49|11290.49|11288.35|11288.35|0
1724752800000|2024-08-27 10:00:00|11288.25|11288.25|11284.25|11284.25|11288.83|11288.83|11284.05|11284.05|0
1724753100000|2024-08-27 10:05:00|11285.26|11285.26|11274.51|11274.51|11285.26|11285.26|11274.51|11274.51|0
1724753400000|2024-08-27 10:10:00|11274.87|11274.87|11271.44|11271.44|11278.15|11278.15|11269.42|11269.42|0
1724753700000|2024-08-27 10:15:00|11271.34|11271.34|11282.79|11282.79|11282.79|11282.79|11267.46|11267.46|0
1724754000000|2024-08-27 10:20:00|11280.97|11280.97|11294.01|11294.01|11294.01|11294.01|11277.13|11277.13|0
1724754300000|2024-08-27 10:25:00|11293.7|11293.7|11291.96|11291.96|11296.73|11296.73|11290.95|11290.95|0
1724754600000|2024-08-27 10:30:00|11290.14|11290.14|11293.53|11293.53|11295.64|11295.64|11290.14|11290.14|0
1724754900000|2024-08-27 10:35:00|11293.37|11293.37|11294.98|11294.98|11298.47|11298.47|11290.96|11290.96|0
1724755200000|2024-08-27 10:40:00|11293.16|11293.16|11291.4|11291.4|11300.13|11300.13|11291.04|11291.04|0
1724755500000|2024-08-27 10:45:00|11291.72|11291.72|11297.77|11297.77|11297.93|11297.93|11287.31|11287.31|0
1724755800000|2024-08-27 10:50:00|11295.95|11295.95|11291.91|11291.91|11299.99|11299.99|11289.67|11289.67|0
1724756100000|2024-08-27 10:55:00|11294.86|11294.86|11296.33|11296.33|11297.19|11297.19|11294.28|11294.28|0
1724756400000|2024-08-27 11:00:00|11294.31|11294.31|11297.93|11297.93|11297.93|11297.93|11293.3|11293.3|0
1724756700000|2024-08-27 11:05:00|11298.94|11298.94|11314.05|11314.05|11314.21|11314.21|11298.94|11298.94|0
1724757000000|2024-08-27 11:10:00|11313.89|11313.89|11313.18|11313.18|11314.05|11314.05|11310.89|11310.89|0
1724757300000|2024-08-27 11:15:00|11312.17|11312.17|11319.26|11319.26|11319.26|11319.26|11312.17|11312.17|0
1724757600000|2024-08-27 11:20:00|11317.44|11317.44|11314.74|11314.74|11317.44|11317.44|11312.24|11312.24|0
1724757900000|2024-08-27 11:25:00|11315.74|11315.74|11315.4|11315.4|11316.91|11316.91|11314.39|11314.39|0
1724758200000|2024-08-27 11:30:00|11319.23|11319.23|11327.2|11327.2|11327.2|11327.2|11317.38|11317.38|0
1724758500000|2024-08-27 11:35:00|11326.89|11326.89|11316.51|11316.51|11326.89|11326.89|11315.82|11315.82|0
1724758800000|2024-08-27 11:40:00|11314.69|11314.69|11314.28|11314.28|11318.01|11318.01|11312.27|11312.27|0
1724759100000|2024-08-27 11:45:00|11315.29|11315.29|11314.91|11314.91|11315.45|11315.45|11311.26|11311.26|0
1724759400000|2024-08-27 11:50:00|11315.07|11315.07|11321.82|11321.82|11322.04|11322.04|11315.07|11315.07|0
1724759700000|2024-08-27 11:55:00|11321.67|11321.67|11319.89|11319.89|11321.67|11321.67|11315.5|11315.5|0
1724760000000|2024-08-27 12:00:00|11321.71|11321.71|11318.31|11318.31|11321.71|11321.71|11312.99|11312.99|0
1724760300000|2024-08-27 12:05:00|11318.78|11318.78|11321.25|11321.25|11322.95|11322.95|11316.76|11316.76|0
1724760600000|2024-08-27 12:10:00|11324.28|11324.28|11321.25|11321.25|11326.72|11326.72|11321.25|11321.25|0
1724760900000|2024-08-27 12:15:00|11323.07|11323.07|11328.61|11328.61|11329.78|11329.78|11322.76|11322.76|0
1724761200000|2024-08-27 12:20:00|11328.71|11328.71|11327.69|11327.69|11328.71|11328.71|11325.42|11325.42|0
1724761500000|2024-08-27 12:25:00|11329.51|11329.51|11337.9|11337.9|11338.22|11338.22|11329.51|11329.51|0
1724761800000|2024-08-27 12:30:00|11338.02|11338.02|11332.66|11332.66|11338.55|11338.55|11332.66|11332.66|0
1724762100000|2024-08-27 12:35:00|11333.67|11333.67|11332.75|11332.75|11338.42|11338.42|11332.75|11332.75|0
1724762400000|2024-08-27 12:40:00|11333.76|11333.76|11333.28|11333.28|11338.07|11338.07|11333.25|11333.25|0
1724762700000|2024-08-27 12:45:00|11332.27|11332.27|11334.53|11334.53|11341.18|11341.18|11328.43|11328.43|0
1724763000000|2024-08-27 12:50:00|11334.38|11334.38|11333.17|11333.17|11334.38|11334.38|11327.68|11327.68|0
1724763300000|2024-08-27 12:55:00|11334.99|11334.99|11336.98|11336.98|11347.33|11347.33|11334.99|11334.99|0
1724763600000|2024-08-27 13:00:00|11336.68|11336.68|11332.9|11332.9|11336.68|11336.68|11331.44|11331.44|0
1724763900000|2024-08-27 13:05:00|11333.02|11333.02|11346.23|11346.23|11347.4|11347.4|11333.02|11333.02|0
1724764200000|2024-08-27 13:10:00|11347.24|11347.24|11350.3|11350.3|11355.41|11355.41|11347.24|11347.24|0
1724764500000|2024-08-27 13:15:00|11350.46|11350.46|11367.94|11367.94|11368.09|11368.09|11350.3|11350.3|0
1724764800000|2024-08-27 13:20:00|11367.63|11367.63|11368.32|11368.32|11371.23|11371.23|11365.62|11365.62|0
1724765100000|2024-08-27 13:25:00|11366.5|11366.5|11374.78|11374.78|11375.24|11375.24|11366.5|11366.5|0
1724765400000|2024-08-27 13:30:00|11375.09|11375.09|11363|11363|11376.1|11376.1|11361.85|11361.85|0
1724765700000|2024-08-27 13:35:00|11364.01|11364.01|11368.61|11368.61|11371.5|11371.5|11363.85|11363.85|0
1724766000000|2024-08-27 13:40:00|11366.79|11366.79|11354.25|11354.25|11366.79|11366.79|11353.17|11353.17|0
1724766300000|2024-08-27 13:45:00|11354.4|11354.4|11351.32|11351.32|11359.24|11359.24|11347.1|11347.1|0
1724766600000|2024-08-27 13:50:00|11350.31|11350.31|11346.64|11346.64|11350.31|11350.31|11339.72|11339.72|0
1724766900000|2024-08-27 13:55:00|11347.65|11347.65|11354.32|11354.32|11357.05|11357.05|11344.13|11344.13|0
1724767200000|2024-08-27 14:00:00|11354.62|11354.62|11376.95|11376.95|11380.63|11380.63|11354.62|11354.62|0
1724767500000|2024-08-27 14:05:00|11379.07|11379.07|11383.27|11383.27|11383.27|11383.27|11375.2|11375.2|0
1724767800000|2024-08-27 14:10:00|11381.25|11381.25|11368.14|11368.14|11382.06|11382.06|11366.67|11366.67|0
1724768100000|2024-08-27 14:15:00|11372.49|11372.49|11373.85|11373.85|11377.5|11377.5|11369.54|11369.54|0
1724768400000|2024-08-27 14:20:00|11374.86|11374.86|11370.73|11370.73|11375.02|11375.02|11368.82|11368.82|0
1724768700000|2024-08-27 14:25:00|11371.74|11371.74|11375.26|11375.26|11377.52|11377.52|11371.74|11371.74|0
1724769000000|2024-08-27 14:30:00|11375.11|11375.11|11373.64|11373.64|11380.59|11380.59|11373.64|11373.64|0
1724769300000|2024-08-27 14:35:00|11372.63|11372.63|11362.77|11362.77|11372.63|11372.63|11359.66|11359.66|0
1724769600000|2024-08-27 14:40:00|11362.47|11362.47|11353.7|11353.7|11363.58|11363.58|11352.33|11352.33|0
1724769900000|2024-08-27 14:45:00|11352.69|11352.69|11359.64|11359.64|11359.66|11359.66|11351.53|11351.53|0
1724770200000|2024-08-27 14:50:00|11359.48|11359.48|11359.88|11359.88|11363.17|11363.17|11356.34|11356.34|0
1724770500000|2024-08-27 14:55:00|11360|11360|11367.88|11367.88|11369.25|11369.25|11358.67|11358.67|0
1724770800000|2024-08-27 15:00:00|11369.7|11369.7|11382.75|11382.75|11382.75|11382.75|11369.4|11369.4|0
1724771100000|2024-08-27 15:05:00|11383.06|11383.06|11388.24|11388.24|11389.99|11389.99|11383.06|11383.06|0
1724771400000|2024-08-27 15:10:00|11388.4|11388.4|11389.77|11389.77|11391.86|11391.86|11386.23|11386.23|0
1724771700000|2024-08-27 15:15:00|11390.09|11390.09|11378.51|11378.51|11390.68|11390.68|11377.5|11377.5|0
1724772000000|2024-08-27 15:20:00|11376.69|11376.69|11358.49|11358.49|11376.69|11376.69|11358.19|11358.19|0
1724772300000|2024-08-27 15:25:00|11360.31|11360.31|11369.45|11369.45|11383.5|11383.5|11359.69|11359.69|0
1724829300000|2024-08-28 07:15:00|11403.5|11403.5|11402.94|11402.94|11416.9|11416.9|11402.94|11402.94|0
1724829600000|2024-08-28 07:20:00|11401.93|11401.93|11421.4|11421.4|11421.4|11421.4|11397.88|11397.88|0
1724829900000|2024-08-28 07:25:00|11419.58|11419.58|11420.64|11420.64|11423.39|11423.39|11415.29|11415.29|0
1724830200000|2024-08-28 07:30:00|11419.85|11419.85|11411.97|11411.97|11428.7|11428.7|11411.97|11411.97|0
1724830500000|2024-08-28 07:35:00|11412.12|11412.12|11408.37|11408.37|11415.76|11415.76|11403.81|11403.81|0
1724830800000|2024-08-28 07:40:00|11409.38|11409.38|11414.49|11414.49|11431.34|11431.34|11408.06|11408.06|0
1724831100000|2024-08-28 07:45:00|11414.02|11414.02|11409.31|11409.31|11414.02|11414.02|11405.1|11405.1|0
1724831400000|2024-08-28 07:50:00|11409|11409|11425.97|11425.97|11425.97|11425.97|11406.98|11406.98|0
1724831700000|2024-08-28 07:55:00|11429.81|11429.81|11424.47|11424.47|11429.81|11429.81|11423.95|11423.95|0
1724832000000|2024-08-28 08:00:00|11422.65|11422.65|11427.78|11427.78|11429.6|11429.6|11414.54|11414.54|0
1724832300000|2024-08-28 08:05:00|11431.81|11431.81|11438.09|11438.09|11438.09|11438.09|11430.96|11430.96|0
1724832600000|2024-08-28 08:10:00|11438.39|11438.39|11439.28|11439.28|11440.09|11440.09|11436.95|11436.95|0
1724832900000|2024-08-28 08:15:00|11439.44|11439.44|11443.03|11443.03|11444.85|11444.85|11437.07|11437.07|0
1724833200000|2024-08-28 08:20:00|11442.72|11442.72|11437.17|11437.17|11443.89|11443.89|11433.13|11433.13|0
1724833500000|2024-08-28 08:25:00|11435.15|11435.15|11433.49|11433.49|11435.71|11435.71|11430.18|11430.18|0
1724833800000|2024-08-28 08:30:00|11433.18|11433.18|11438.62|11438.62|11441.92|11441.92|11433.18|11433.18|0
1724834100000|2024-08-28 08:35:00|11438.5|11438.5|11444.98|11444.98|11444.98|11444.98|11437.81|11437.81|0
1724834400000|2024-08-28 08:40:00|11445.99|11445.99|11442.39|11442.39|11448.95|11448.95|11442.39|11442.39|0
1724834700000|2024-08-28 08:45:00|11442.08|11442.08|11435.35|11435.35|11442.08|11442.08|11433.33|11433.33|0
1724835000000|2024-08-28 08:50:00|11433.53|11433.53|11437.45|11437.45|11439.27|11439.27|11431.43|11431.43|0
1724835300000|2024-08-28 08:55:00|11437.6|11437.6|11432.76|11432.76|11438.77|11438.77|11432.76|11432.76|0
1724835600000|2024-08-28 09:00:00|11431.75|11431.75|11425.94|11425.94|11434.62|11434.62|11423.07|11423.07|0
1724835900000|2024-08-28 09:05:00|11427.76|11427.76|11425.2|11425.2|11429.58|11429.58|11423.11|11423.11|0
1724836200000|2024-08-28 09:10:00|11424.9|11424.9|11421.19|11421.19|11424.9|11424.9|11414.06|11414.06|0
1724836500000|2024-08-28 09:15:00|11420.95|11420.95|11416.04|11416.04|11424.45|11424.45|11416.04|11416.04|0
1724836800000|2024-08-28 09:20:00|11416.52|11416.52|11418.18|11418.18|11418.5|11418.5|11415.67|11415.67|0
1724837100000|2024-08-28 09:25:00|11418.03|11418.03|11424.62|11424.62|11431.02|11431.02|11417.87|11417.87|0
1724837400000|2024-08-28 09:30:00|11424.77|11424.77|11428.68|11428.68|11428.68|11428.68|11419.64|11419.64|0
1724837700000|2024-08-28 09:35:00|11428.08|11428.08|11432.06|11432.06|11433.73|11433.73|11425.64|11425.64|0
1724838000000|2024-08-28 09:40:00|11432.42|11432.42|11441.33|11441.33|11444.51|11444.51|11432.42|11432.42|0
1724838300000|2024-08-28 09:45:00|11442.33|11442.33|11441.94|11441.94|11445.12|11445.12|11439.15|11439.15|0
1724838600000|2024-08-28 09:50:00|11443.76|11443.76|11443.87|11443.87|11449.56|11449.56|11443.76|11443.76|0
1724838900000|2024-08-28 09:55:00|11444.88|11444.88|11451.69|11451.69|11451.69|11451.69|11444.72|11444.72|0
1724839200000|2024-08-28 10:00:00|11453.51|11453.51|11452.24|11452.24|11456.04|11456.04|11451.23|11451.23|0
1724839500000|2024-08-28 10:05:00|11451.23|11451.23|11447.87|11447.87|11451.23|11451.23|11441.23|11441.23|0
1724839800000|2024-08-28 10:10:00|11447.71|11447.71|11450.58|11450.58|11450.58|11450.58|11446.7|11446.7|0
1724840100000|2024-08-28 10:15:00|11450.89|11450.89|11443.89|11443.89|11450.89|11450.89|11443.89|11443.89|0
1724840400000|2024-08-28 10:20:00|11445.71|11445.71|11443.82|11443.82|11446.02|11446.02|11443.19|11443.19|0
1724840700000|2024-08-28 10:25:00|11443.66|11443.66|11448.59|11448.59|11455.07|11455.07|11443.66|11443.66|0
1724841000000|2024-08-28 10:30:00|11446.77|11446.77|11443.82|11443.82|11446.77|11446.77|11439.83|11439.83|0
1724841300000|2024-08-28 10:35:00|11442|11442|11444.66|11444.66|11444.66|11444.66|11441.9|11441.9|0
1724841600000|2024-08-28 10:40:00|11444.81|11444.81|11447.44|11447.44|11447.44|11447.44|11444.5|11444.5|0
1724841900000|2024-08-28 10:45:00|11449.46|11449.46|11450.36|11450.36|11450.36|11450.36|11446.28|11446.28|0
1724842200000|2024-08-28 10:50:00|11450.51|11450.51|11453.2|11453.2|11455.13|11455.13|11450.51|11450.51|0
1724842500000|2024-08-28 10:55:00|11452.96|11452.96|11446.38|11446.38|11452.96|11452.96|11442.75|11442.75|0
1724842800000|2024-08-28 11:00:00|11444.57|11444.57|11444.61|11444.61|11446.43|11446.43|11440.77|11440.77|0
1724843100000|2024-08-28 11:05:00|11445.62|11445.62|11447.29|11447.29|11447.29|11447.29|11444.45|11444.45|0
1724843400000|2024-08-28 11:10:00|11446.28|11446.28|11444.35|11444.35|11448.93|11448.93|11443.88|11443.88|0
1724843700000|2024-08-28 11:15:00|11444.51|11444.51|11458.64|11458.64|11463.85|11463.85|11444.51|11444.51|0
1724844000000|2024-08-28 11:20:00|11464.3|11464.3|11467.98|11467.98|11473.02|11473.02|11464.3|11464.3|0
1724844300000|2024-08-28 11:25:00|11468.99|11468.99|11470.3|11470.3|11471.43|11471.43|11463.33|11463.33|0
1724844600000|2024-08-28 11:30:00|11471.31|11471.31|11465.84|11465.84|11471.31|11471.31|11461.03|11461.03|0
1724844900000|2024-08-28 11:35:00|11464.83|11464.83|11470.56|11470.56|11470.56|11470.56|11464.83|11464.83|0
1724845200000|2024-08-28 11:40:00|11474.59|11474.59|11468.99|11468.99|11477.62|11477.62|11468.99|11468.99|0
1724845500000|2024-08-28 11:45:00|11471.01|11471.01|11471.55|11471.55|11473.02|11473.02|11467.37|11467.37|0
1724845800000|2024-08-28 11:50:00|11469.53|11469.53|11465.19|11465.19|11470.54|11470.54|11459.33|11459.33|0
1724846100000|2024-08-28 11:55:00|11465.79|11465.79|11464.69|11464.69|11468.17|11468.17|11459.49|11459.49|0
1724846400000|2024-08-28 12:00:00|11466.51|11466.51|11467.68|11467.68|11469.85|11469.85|11466.51|11466.51|0
1724846700000|2024-08-28 12:05:00|11469.5|11469.5|11467.14|11467.14|11469.5|11469.5|11466.83|11466.83|0
1724847000000|2024-08-28 12:10:00|11466.52|11466.52|11459.47|11459.47|11468.69|11468.69|11459.47|11459.47|0
1724847300000|2024-08-28 12:15:00|11461.29|11461.29|11471.84|11471.84|11471.84|11471.84|11460.36|11460.36|0
1724847600000|2024-08-28 12:20:00|11472.15|11472.15|11470.09|11470.09|11474.17|11474.17|11470.09|11470.09|0
1724847900000|2024-08-28 12:25:00|11469.08|11469.08|11469.41|11469.41|11471.97|11471.97|11469.08|11469.08|0
1724848200000|2024-08-28 12:30:00|11470.42|11470.42|11466.8|11466.8|11470.42|11470.42|11465.79|11465.79|0
1724848500000|2024-08-28 12:35:00|11467.27|11467.27|11467.27|11467.27|11467.97|11467.97|11465.53|11465.53|0
1724848800000|2024-08-28 12:40:00|11466.49|11466.49|11460.73|11460.73|11466.78|11466.78|11460.73|11460.73|0
1724849100000|2024-08-28 12:45:00|11460.83|11460.83|11450.52|11450.52|11460.83|11460.83|11450.52|11450.52|0
1724849400000|2024-08-28 12:50:00|11448.7|11448.7|11460.36|11460.36|11460.36|11460.36|11448.7|11448.7|0
1724849700000|2024-08-28 12:55:00|11460.67|11460.67|11455.78|11455.78|11462.18|11462.18|11454.7|11454.7|0
1724850000000|2024-08-28 13:00:00|11455.62|11455.62|11456.16|11456.16|11457.17|11457.17|11450.36|11450.36|0
1724850300000|2024-08-28 13:05:00|11456.04|11456.04|11454.64|11454.64|11456.04|11456.04|11453.44|11453.44|0
1724850600000|2024-08-28 13:10:00|11454.96|11454.96|11443.12|11443.12|11454.96|11454.96|11443.12|11443.12|0
1724850900000|2024-08-28 13:15:00|11441.3|11441.3|11439.05|11439.05|11441.3|11441.3|11436.61|11436.61|0
1724851200000|2024-08-28 13:20:00|11438.74|11438.74|11440.22|11440.22|11441.07|11441.07|11438.74|11438.74|0
1724851500000|2024-08-28 13:25:00|11440.54|11440.54|11453.78|11453.78|11453.78|11453.78|11440.54|11440.54|0
1724851800000|2024-08-28 13:30:00|11455.76|11455.76|11467.17|11467.17|11470.31|11470.31|11455.76|11455.76|0
1724852100000|2024-08-28 13:35:00|11466.16|11466.16|11474.39|11474.39|11477.64|11477.64|11465.38|11465.38|0
1724852400000|2024-08-28 13:40:00|11476.41|11476.41|11488.48|11488.48|11490.49|11490.49|11476.41|11476.41|0
1724852700000|2024-08-28 13:45:00|11488.64|11488.64|11503.73|11503.73|11508.52|11508.52|11488.64|11488.64|0
1724853000000|2024-08-28 13:50:00|11504.74|11504.74|11510.98|11510.98|11511.99|11511.99|11500.93|11500.93|0
1724853300000|2024-08-28 13:55:00|11512.8|11512.8|11508.93|11508.93|11514.59|11514.59|11508.93|11508.93|0
1724853600000|2024-08-28 14:00:00|11508.3|11508.3|11495.84|11495.84|11509.93|11509.93|11494.83|11494.83|0
1724853900000|2024-08-28 14:05:00|11494.83|11494.83|11496.79|11496.79|11496.79|11496.79|11488.31|11488.31|0
1724854200000|2024-08-28 14:10:00|11496.95|11496.95|11491.91|11491.91|11503.46|11503.46|11491.91|11491.91|0
1724854500000|2024-08-28 14:15:00|11490.9|11490.9|11498.97|11498.97|11507.93|11507.93|11490.9|11490.9|0
1724854800000|2024-08-28 14:20:00|11497.96|11497.96|11495.93|11495.93|11498.81|11498.81|11494.07|11494.07|0
1724855100000|2024-08-28 14:25:00|11497.75|11497.75|11497.24|11497.24|11502.24|11502.24|11497.24|11497.24|0
1724855400000|2024-08-28 14:30:00|11498.25|11498.25|11502.81|11502.81|11504.82|11504.82|11495.13|11495.13|0
1724855700000|2024-08-28 14:35:00|11501.8|11501.8|11498.75|11498.75|11506.19|11506.19|11498.75|11498.75|0
1724856000000|2024-08-28 14:40:00|11497.74|11497.74|11509.4|11509.4|11511.27|11511.27|11495.73|11495.73|0
1724856300000|2024-08-28 14:45:00|11509.08|11509.08|11508.26|11508.26|11516.98|11516.98|11507.07|11507.07|0
1724856600000|2024-08-28 14:50:00|11508.86|11508.86|11502.9|11502.9|11510.88|11510.88|11500.72|11500.72|0
1724856900000|2024-08-28 14:55:00|11503.02|11503.02|11502.75|11502.75|11514.8|11514.8|11491.73|11491.73|0
1724857200000|2024-08-28 15:00:00|11502.44|11502.44|11502.27|11502.27|11505.54|11505.54|11497.62|11497.62|0
1724857500000|2024-08-28 15:05:00|11504.29|11504.29|11508.96|11508.96|11510.44|11510.44|11503.73|11503.73|0
1724857800000|2024-08-28 15:10:00|11508.81|11508.81|11488.02|11488.02|11508.81|11508.81|11486.7|11486.7|0
1724858100000|2024-08-28 15:15:00|11490.04|11490.04|11492.63|11492.63|11492.68|11492.68|11481.89|11481.89|0
1724858400000|2024-08-28 15:20:00|11491.62|11491.62|11487.94|11487.94|11491.62|11491.62|11484.92|11484.92|0
1724858700000|2024-08-28 15:25:00|11487.64|11487.64|11489.94|11489.94|11489.94|11489.94|11479.25|11479.25|0
1724915700000|2024-08-29 07:15:00|11518.86|11518.86|11523.69|11523.69|11530.6|11530.6|11511.55|11511.55|0
1724916000000|2024-08-29 07:20:00|11521.87|11521.87|11539.33|11539.33|11544.05|11544.05|11521.87|11521.87|0
1724916300000|2024-08-29 07:25:00|11536.3|11536.3|11513.71|11513.71|11536.3|11536.3|11513.71|11513.71|0
1724916600000|2024-08-29 07:30:00|11513.87|11513.87|11525.16|11525.16|11528.59|11528.59|11513.87|11513.87|0
1724916900000|2024-08-29 07:35:00|11523.34|11523.34|11516.21|11516.21|11523.34|11523.34|11513.38|11513.38|0
1724917200000|2024-08-29 07:40:00|11519.84|11519.84|11498.75|11498.75|11520|11520|11498.75|11498.75|0
1724917500000|2024-08-29 07:45:00|11502.79|11502.79|11500.9|11500.9|11509.94|11509.94|11500.9|11500.9|0
1724917800000|2024-08-29 07:50:00|11500.12|11500.12|11510.56|11510.56|11510.56|11510.56|11500.12|11500.12|0
1724918100000|2024-08-29 07:55:00|11511.56|11511.56|11520.39|11520.39|11520.39|11520.39|11511.56|11511.56|0
1724918400000|2024-08-29 08:00:00|11520.23|11520.23|11520.08|11520.08|11520.79|11520.79|11512.15|11512.15|0
1724918700000|2024-08-29 08:05:00|11519.84|11519.84|11526.75|11526.75|11528.07|11528.07|11519.84|11519.84|0
1724919000000|2024-08-29 08:10:00|11527.22|11527.22|11533.76|11533.76|11533.76|11533.76|11522.27|11522.27|0
1724919300000|2024-08-29 08:15:00|11534.77|11534.77|11540.43|11540.43|11543.16|11543.16|11534.77|11534.77|0
1724919600000|2024-08-29 08:20:00|11539.81|11539.81|11533.51|11533.51|11539.81|11539.81|11533.51|11533.51|0
1724919900000|2024-08-29 08:25:00|11533.19|11533.19|11532.38|11532.38|11534.59|11534.59|11525.09|11525.09|0
1724920200000|2024-08-29 08:30:00|11534.4|11534.4|11533.4|11533.4|11536.5|11536.5|11532.47|11532.47|0
1724920500000|2024-08-29 08:35:00|11533.72|11533.72|11529.58|11529.58|11533.72|11533.72|11527.09|11527.09|0
1724920800000|2024-08-29 08:40:00|11529.42|11529.42|11528.98|11528.98|11529.42|11529.42|11519.37|11519.37|0
1724921100000|2024-08-29 08:45:00|11529.46|11529.46|11533.34|11533.34|11535.32|11535.32|11529.46|11529.46|0
1724921400000|2024-08-29 08:50:00|11535.36|11535.36|11538.25|11538.25|11540.27|11540.27|11535.36|11535.36|0
1724921700000|2024-08-29 08:55:00|11537.95|11537.95|11545.75|11545.75|11545.87|11545.87|11536.28|11536.28|0
1724922000000|2024-08-29 09:00:00|11545.87|11545.87|11542.25|11542.25|11545.87|11545.87|11540.31|11540.31|0
1724922300000|2024-08-29 09:05:00|11542.49|11542.49|11554.21|11554.21|11568.61|11568.61|11542.49|11542.49|0
1724922600000|2024-08-29 09:10:00|11558.25|11558.25|11552.47|11552.47|11561.32|11561.32|11552.31|11552.31|0
1724922900000|2024-08-29 09:15:00|11552.31|11552.31|11559.09|11559.09|11559.09|11559.09|11552.31|11552.31|0
1724923200000|2024-08-29 09:20:00|11558.08|11558.08|11552.23|11552.23|11558.08|11558.08|11551.22|11551.22|0
1724923500000|2024-08-29 09:25:00|11550.21|11550.21|11558.05|11558.05|11558.05|11558.05|11550.21|11550.21|0
1724923800000|2024-08-29 09:30:00|11556.03|11556.03|11555.99|11555.99|11558.55|11558.55|11554.86|11554.86|0
1724924100000|2024-08-29 09:35:00|11556.77|11556.77|11561.53|11561.53|11562.55|11562.55|11556.77|11556.77|0
1724924400000|2024-08-29 09:40:00|11561.84|11561.84|11566.09|11566.09|11567.95|11567.95|11561.84|11561.84|0
1724924700000|2024-08-29 09:45:00|11565.73|11565.73|11556.14|11556.14|11565.73|11565.73|11555.67|11555.67|0
1724925000000|2024-08-29 09:50:00|11555.99|11555.99|11555.99|11555.99|11558.01|11558.01|11552.68|11552.68|0
1724925300000|2024-08-29 09:55:00|11555.68|11555.68|11548.28|11548.28|11555.68|11555.68|11548.28|11548.28|0
1724925600000|2024-08-29 10:00:00|11550.1|11550.1|11545.26|11545.26|11553.99|11553.99|11545.14|11545.14|0
1724925900000|2024-08-29 10:05:00|11545.36|11545.36|11548.87|11548.87|11549.11|11549.11|11542.78|11542.78|0
1724926200000|2024-08-29 10:10:00|11547.86|11547.86|11551.82|11551.82|11551.96|11551.96|11547.86|11547.86|0
1724926500000|2024-08-29 10:15:00|11551.7|11551.7|11546.36|11546.36|11553.52|11553.52|11546.36|11546.36|0
1724926800000|2024-08-29 10:20:00|11548.38|11548.38|11557.37|11557.37|11557.37|11557.37|11548.38|11548.38|0
1724927100000|2024-08-29 10:25:00|11557.13|11557.13|11559.98|11559.98|11560.68|11560.68|11557.01|11557.01|0
1724927400000|2024-08-29 10:30:00|11559.82|11559.82|11564|11564|11564.16|11564.16|11559.82|11559.82|0
1724927700000|2024-08-29 10:35:00|11561.67|11561.67|11563.71|11563.71|11564.35|11564.35|11558.07|11558.07|0
1724928000000|2024-08-29 10:40:00|11564.72|11564.72|11567.35|11567.35|11569.14|11569.14|11564.72|11564.72|0
1724928300000|2024-08-29 10:45:00|11567.82|11567.82|11576.22|11576.22|11576.83|11576.83|11567.82|11567.82|0
1724928600000|2024-08-29 10:50:00|11575.21|11575.21|11580.7|11580.7|11580.82|11580.82|11570.56|11570.56|0
1724928900000|2024-08-29 10:55:00|11582.72|11582.72|11584.13|11584.13|11584.13|11584.13|11581.14|11581.14|0
1724929200000|2024-08-29 11:00:00|11583.12|11583.12|11582.22|11582.22|11583.12|11583.12|11581.95|11581.95|0
1724929500000|2024-08-29 11:05:00|11581.98|11581.98|11581.13|11581.13|11582.1|11582.1|11577.95|11577.95|0
1724929800000|2024-08-29 11:10:00|11582.95|11582.95|11584.94|11584.94|11585.64|11585.64|11580.97|11580.97|0
1724930100000|2024-08-29 11:15:00|11584.78|11584.78|11581.76|11581.76|11585.79|11585.79|11581.76|11581.76|0
1724930400000|2024-08-29 11:20:00|11588.42|11588.42|11586.21|11586.21|11592.38|11592.38|11585.4|11585.4|0
1724930700000|2024-08-29 11:25:00|11586.09|11586.09|11586.9|11586.9|11588.07|11588.07|11584.24|11584.24|0
1724931000000|2024-08-29 11:30:00|11585.08|11585.08|11595.06|11595.06|11595.06|11595.06|11584.07|11584.07|0
1724931300000|2024-08-29 11:35:00|11600.11|11600.11|11598.49|11598.49|11606.28|11606.28|11596.27|11596.27|0
1724931600000|2024-08-29 11:40:00|11600.5|11600.5|11606.79|11606.79|11606.79|11606.79|11600.5|11600.5|0
1724931900000|2024-08-29 11:45:00|11602.75|11602.75|11613.87|11613.87|11614.26|11614.26|11602.75|11602.75|0
1724932200000|2024-08-29 11:50:00|11613.99|11613.99|11607.78|11607.78|11613.99|11613.99|11607.78|11607.78|0
1724932500000|2024-08-29 11:55:00|11608.09|11608.09|11617.12|11617.12|11623.64|11623.64|11608.09|11608.09|0
1724932800000|2024-08-29 12:00:00|11616.88|11616.88|11617.03|11617.03|11619.15|11619.15|11616.88|11616.88|0
1724933100000|2024-08-29 12:05:00|11615.95|11615.95|11617.76|11617.76|11625.45|11625.45|11613.72|11613.72|0
1724933400000|2024-08-29 12:10:00|11615.74|11615.74|11612.51|11612.51|11615.74|11615.74|11612.51|11612.51|0
1724933700000|2024-08-29 12:15:00|11612.04|11612.04|11618.24|11618.24|11618.24|11618.24|11609.12|11609.12|0
1724934000000|2024-08-29 12:20:00|11620.06|11620.06|11613.62|11613.62|11624.62|11624.62|11613.62|11613.62|0
1724934300000|2024-08-29 12:25:00|11611.8|11611.8|11614.23|11614.23|11614.23|11614.23|11603.81|11603.81|0
1724934600000|2024-08-29 12:30:00|11615.01|11615.01|11623.86|11623.86|11633.87|11633.87|11615.01|11615.01|0
1724934900000|2024-08-29 12:35:00|11623.71|11623.71|11615|11615|11623.71|11623.71|11612.05|11612.05|0
1724935200000|2024-08-29 12:40:00|11614.84|11614.84|11612.06|11612.06|11614.84|11614.84|11608.23|11608.23|0
1724935500000|2024-08-29 12:45:00|11611.91|11611.91|11627.34|11627.34|11627.34|11627.34|11611.91|11611.91|0
1724935800000|2024-08-29 12:50:00|11629.36|11629.36|11619.21|11619.21|11629.42|11629.42|11619.21|11619.21|0
1724936100000|2024-08-29 12:55:00|11621.23|11621.23|11618.5|11618.5|11624.16|11624.16|11618.35|11618.35|0
1724936400000|2024-08-29 13:00:00|11622.54|11622.54|11624.07|11624.07|11624.83|11624.83|11615.93|11615.93|0
1724936700000|2024-08-29 13:05:00|11623.92|11623.92|11623.31|11623.31|11627.35|11627.35|11621.29|11621.29|0
1724937000000|2024-08-29 13:10:00|11621.49|11621.49|11622.15|11622.15|11627.46|11627.46|11616.99|11616.99|0
1724937300000|2024-08-29 13:15:00|11622.46|11622.46|11622.07|11622.07|11624.09|11624.09|11617.99|11617.99|0
1724937600000|2024-08-29 13:20:00|11624.09|11624.09|11619.56|11619.56|11626.5|11626.5|11616.24|11616.24|0
1724937900000|2024-08-29 13:25:00|11621.58|11621.58|11614.01|11614.01|11621.58|11621.58|11611.99|11611.99|0
1724938200000|2024-08-29 13:30:00|11611.99|11611.99|11610.37|11610.37|11614.85|11614.85|11605.35|11605.35|0
1724938500000|2024-08-29 13:35:00|11609.9|11609.9|11605.18|11605.18|11612.27|11612.27|11603.36|11603.36|0
1724938800000|2024-08-29 13:40:00|11603.36|11603.36|11600.77|11600.77|11609.61|11609.61|11600.3|11600.3|0
1724939100000|2024-08-29 13:45:00|11601.08|11601.08|11605.06|11605.06|11609.55|11609.55|11598.4|11598.4|0
1724939400000|2024-08-29 13:50:00|11604.91|11604.91|11600.62|11600.62|11604.91|11604.91|11592.12|11592.12|0
1724939700000|2024-08-29 13:55:00|11598.8|11598.8|11595.31|11595.31|11606.92|11606.92|11593.13|11593.13|0
1724940000000|2024-08-29 14:00:00|11597.13|11597.13|11607.58|11607.58|11613.24|11613.24|11597.13|11597.13|0
1724940300000|2024-08-29 14:05:00|11605.76|11605.76|11601.2|11601.2|11608.02|11608.02|11601.2|11601.2|0
1724940600000|2024-08-29 14:10:00|11603.22|11603.22|11602.98|11602.98|11607.49|11607.49|11599.96|11599.96|0
1724940900000|2024-08-29 14:15:00|11607.02|11607.02|11606.8|11606.8|11609.12|11609.12|11604.76|11604.76|0
1724941200000|2024-08-29 14:20:00|11606.96|11606.96|11607.01|11607.01|11608.75|11608.75|11604.74|11604.74|0
1724941500000|2024-08-29 14:25:00|11607.21|11607.21|11609.96|11609.96|11611.84|11611.84|11606.2|11606.2|0
1724941800000|2024-08-29 14:30:00|11609.72|11609.72|11616.88|11616.88|11616.88|11616.88|11609.56|11609.56|0
1724942100000|2024-08-29 14:35:00|11612.84|11612.84|11622.89|11622.89|11625.29|11625.29|11612.84|11612.84|0
1724942400000|2024-08-29 14:40:00|11622.74|11622.74|11625.01|11625.01|11629.12|11629.12|11620.53|11620.53|0
1724942700000|2024-08-29 14:45:00|11625.17|11625.17|11625.9|11625.9|11626.85|11626.85|11623.92|11623.92|0
1724943000000|2024-08-29 14:50:00|11626.06|11626.06|11626.21|11626.21|11631.83|11631.83|11625.74|11625.74|0
1724943300000|2024-08-29 14:55:00|11628.03|11628.03|11623.32|11623.32|11631.41|11631.41|11622.75|11622.75|0
1724943600000|2024-08-29 15:00:00|11623.16|11623.16|11622.86|11622.86|11627.57|11627.57|11620.88|11620.88|0
1724943900000|2024-08-29 15:05:00|11622.7|11622.7|11627.75|11627.75|11629.57|11629.57|11617.92|11617.92|0
1724944200000|2024-08-29 15:10:00|11627.85|11627.85|11636.1|11636.1|11636.1|11636.1|11623.48|11623.48|0
1724944500000|2024-08-29 15:15:00|11635.93|11635.93|11632.1|11632.1|11642.88|11642.88|11632.1|11632.1|0
1724944800000|2024-08-29 15:20:00|11631.98|11631.98|11621.29|11621.29|11632.13|11632.13|11621.29|11621.29|0
1724945100000|2024-08-29 15:25:00|11623.11|11623.11|11622.9|11622.9|11626.86|11626.86|11618.47|11618.47|0
1725002100000|2024-08-30 07:15:00|11644.15|11644.15|11634.48|11634.48|11644.15|11644.15|11631.68|11631.68|0
1725002400000|2024-08-30 07:20:00|11632.46|11632.46|11630.79|11630.79|11640.04|11640.04|11630.79|11630.79|0
1725002700000|2024-08-30 07:25:00|11632.11|11632.11|11632.72|11632.72|11637.26|11637.26|11632.11|11632.11|0
1725003000000|2024-08-30 07:30:00|11634.54|11634.54|11614.47|11614.47|11635.77|11635.77|11614.47|11614.47|0
1725003300000|2024-08-30 07:35:00|11612.46|11612.46|11618.89|11618.89|11628.19|11628.19|11611.35|11611.35|0
1725003600000|2024-08-30 07:40:00|11619.9|11619.9|11623.66|11623.66|11625.46|11625.46|11618.89|11618.89|0
1725003900000|2024-08-30 07:45:00|11621.65|11621.65|11621.6|11621.6|11624.76|11624.76|11621.29|11621.29|0
1725004200000|2024-08-30 07:50:00|11623.42|11623.42|11633.31|11633.31|11633.31|11633.31|11622.8|11622.8|0
1725004500000|2024-08-30 07:55:00|11633.78|11633.78|11621.6|11621.6|11635.6|11635.6|11621.6|11621.6|0
1725004800000|2024-08-30 08:00:00|11621.13|11621.13|11617.38|11617.38|11623.26|11623.26|11617.38|11617.38|0
1725005100000|2024-08-30 08:05:00|11618.39|11618.39|11623.11|11623.11|11625.52|11625.52|11618.39|11618.39|0
1725005400000|2024-08-30 08:10:00|11624.12|11624.12|11619.94|11619.94|11624.12|11624.12|11618.62|11618.62|0
1725005700000|2024-08-30 08:15:00|11619.78|11619.78|11620.86|11620.86|11623.35|11623.35|11614.92|11614.92|0
1725006000000|2024-08-30 08:20:00|11619.85|11619.85|11623.65|11623.65|11625.06|11625.06|11619.85|11619.85|0
1725006300000|2024-08-30 08:25:00|11623.33|11623.33|11614.84|11614.84|11623.33|11623.33|11611.41|11611.41|0
1725006600000|2024-08-30 08:30:00|11614.96|11614.96|11612.12|11612.12|11614.96|11614.96|11608.95|11608.95|0
1725006900000|2024-08-30 08:35:00|11611.11|11611.11|11610.37|11610.37|11612.23|11612.23|11609.09|11609.09|0
1725007200000|2024-08-30 08:40:00|11609.36|11609.36|11607.24|11607.24|11609.36|11609.36|11607.14|11607.14|0
1725007500000|2024-08-30 08:45:00|11607.87|11607.87|11604.1|11604.1|11609.22|11609.22|11604.1|11604.1|0
1725007800000|2024-08-30 08:50:00|11604.25|11604.25|11603.13|11603.13|11604.25|11604.25|11599.29|11599.29|0
1725008100000|2024-08-30 08:55:00|11605.15|11605.15|11595.88|11595.88|11605.15|11605.15|11595.88|11595.88|0
1725008400000|2024-08-30 09:00:00|11594.06|11594.06|11595.45|11595.45|11595.6|11595.6|11590.72|11590.72|0
1725008700000|2024-08-30 09:05:00|11595.55|11595.55|11591.96|11591.96|11596.68|11596.68|11591.96|11591.96|0
1725009000000|2024-08-30 09:10:00|11592.97|11592.97|11592.56|11592.56|11592.97|11592.97|11591.96|11591.96|0
1725009300000|2024-08-30 09:15:00|11588.8|11588.8|11585.88|11585.88|11588.8|11588.8|11583.96|11583.96|0
1725009600000|2024-08-30 09:20:00|11584.06|11584.06|11577.79|11577.79|11584.06|11584.06|11576.78|11576.78|0
1725009900000|2024-08-30 09:25:00|11576.78|11576.78|11571.47|11571.47|11577.79|11577.79|11571.47|11571.47|0
1725010200000|2024-08-30 09:30:00|11568.84|11568.84|11561.36|11561.36|11569.85|11569.85|11561.36|11561.36|0
1725010500000|2024-08-30 09:35:00|11565.3|11565.3|11570.55|11570.55|11571.36|11571.36|11561.63|11561.63|0
1725010800000|2024-08-30 09:40:00|11568.53|11568.53|11572.36|11572.36|11572.36|11572.36|11561.85|11561.85|0
1725011100000|2024-08-30 09:45:00|11572.05|11572.05|11568.71|11568.71|11573.06|11573.06|11568.71|11568.71|0
1725011400000|2024-08-30 09:50:00|11569.03|11569.03|11573.57|11573.57|11573.69|11573.69|11569.03|11569.03|0
1725011700000|2024-08-30 09:55:00|11573.69|11573.69|11576.62|11576.62|11576.62|11576.62|11573.38|11573.38|0
1725012000000|2024-08-30 10:00:00|11576.77|11576.77|11578.95|11578.95|11580.77|11580.77|11573.3|11573.3|0
1725012300000|2024-08-30 10:05:00|11580.97|11580.97|11587.71|11587.71|11590.35|11590.35|11580.97|11580.97|0
1725012600000|2024-08-30 10:10:00|11587.87|11587.87|11597.36|11597.36|11597.36|11597.36|11587.87|11587.87|0
1725012900000|2024-08-30 10:15:00|11597.6|11597.6|11601.7|11601.7|11602.56|11602.56|11597.22|11597.22|0
1725013200000|2024-08-30 10:20:00|11601.94|11601.94|11603.13|11603.13|11604.31|11604.31|11601.7|11601.7|0
1725013500000|2024-08-30 10:25:00|11603.6|11603.6|11615.31|11615.31|11615.31|11615.31|11603.6|11603.6|0
1725013800000|2024-08-30 10:30:00|11615.01|11615.01|11610.67|11610.67|11617.03|11617.03|11610.67|11610.67|0
1725014100000|2024-08-30 10:35:00|11608.66|11608.66|11614.72|11614.72|11614.72|11614.72|11608.66|11608.66|0
1725014400000|2024-08-30 10:40:00|11615.34|11615.34|11619.22|11619.22|11620.23|11620.23|11615.34|11615.34|0
1725014700000|2024-08-30 10:45:00|11619.32|11619.32|11618.39|11618.39|11620.33|11620.33|11618.39|11618.39|0
1725015000000|2024-08-30 10:50:00|11618.71|11618.71|11618.33|11618.33|11620.49|11620.49|11617.32|11617.32|0
1725015300000|2024-08-30 10:55:00|11616.51|11616.51|11619.18|11619.18|11619.18|11619.18|11611.35|11611.35|0
1725015600000|2024-08-30 11:00:00|11622.21|11622.21|11615.81|11615.81|11625.54|11625.54|11615.81|11615.81|0
1725015900000|2024-08-30 11:05:00|11615.65|11615.65|11602.61|11602.61|11615.65|11615.65|11601.99|11601.99|0
1725016200000|2024-08-30 11:10:00|11602.49|11602.49|11599.09|11599.09|11602.61|11602.61|11597.47|11597.47|0
1725016500000|2024-08-30 11:15:00|11597.07|11597.07|11598.81|11598.81|11599.79|11599.79|11596.29|11596.29|0
1725016800000|2024-08-30 11:20:00|11598.5|11598.5|11580.48|11580.48|11598.5|11598.5|11578.66|11578.66|0
1725017100000|2024-08-30 11:25:00|11580.63|11580.63|11576.44|11576.44|11580.63|11580.63|11575.2|11575.2|0
1725017400000|2024-08-30 11:30:00|11576.6|11576.6|11575.09|11575.09|11582.59|11582.59|11575.09|11575.09|0
1725017700000|2024-08-30 11:35:00|11574.09|11574.09|11575.06|11575.06|11576.07|11576.07|11574.09|11574.09|0
1725018000000|2024-08-30 11:40:00|11572.03|11572.03|11568.4|11568.4|11572.03|11572.03|11567.39|11567.39|0
1725018300000|2024-08-30 11:45:00|11568.24|11568.24|11566.39|11566.39|11569.69|11569.69|11566.39|11566.39|0
1725018600000|2024-08-30 11:50:00|11566.7|11566.7|11570.26|11570.26|11572.12|11572.12|11566.54|11566.54|0
1725018900000|2024-08-30 11:55:00|11569.25|11569.25|11571.76|11571.76|11572.77|11572.77|11569.25|11569.25|0
1725019200000|2024-08-30 12:00:00|11571.29|11571.29|11576.34|11576.34|11576.64|11576.64|11571.29|11571.29|0
1725019500000|2024-08-30 12:05:00|11576.94|11576.94|11580.26|11580.26|11580.26|11580.26|11572.1|11572.1|0
1725019800000|2024-08-30 12:10:00|11580.1|11580.1|11579.17|11579.17|11581.7|11581.7|11578.87|11578.87|0
1725020100000|2024-08-30 12:15:00|11578.86|11578.86|11577.01|11577.01|11578.86|11578.86|11575.07|11575.07|0
1725020400000|2024-08-30 12:20:00|11576.77|11576.77|11583.91|11583.91|11583.91|11583.91|11576.46|11576.46|0
1725020700000|2024-08-30 12:25:00|11587.94|11587.94|11596.73|11596.73|11596.73|11596.73|11587.94|11587.94|0
1725021000000|2024-08-30 12:30:00|11596.89|11596.89|11597.92|11597.92|11598.21|11598.21|11596.32|11596.32|0
1725021300000|2024-08-30 12:35:00|11595.59|11595.59|11595.92|11595.92|11598.06|11598.06|11593.1|11593.1|0
1725021600000|2024-08-30 12:40:00|11593.91|11593.91|11596.56|11596.56|11599.27|11599.27|11593.44|11593.44|0
1725021900000|2024-08-30 12:45:00|11596.87|11596.87|11595.55|11595.55|11598.89|11598.89|11595.55|11595.55|0
1725022200000|2024-08-30 12:50:00|11595.45|11595.45|11596.45|11596.45|11597.46|11597.46|11595.24|11595.24|0
1725022500000|2024-08-30 12:55:00|11596.61|11596.61|11593.34|11593.34|11596.88|11596.88|11593.03|11593.03|0
1725022800000|2024-08-30 13:00:00|11595.36|11595.36|11601.68|11601.68|11601.68|11601.68|11594.66|11594.66|0
1725023100000|2024-08-30 13:05:00|11601.78|11601.78|11605.17|11605.17|11607.24|11607.24|11598.15|11598.15|0
1725023400000|2024-08-30 13:10:00|11601.53|11601.53|11595.47|11595.47|11601.53|11601.53|11595.47|11595.47|0
1725023700000|2024-08-30 13:15:00|11594.46|11594.46|11604.63|11604.63|11606.76|11606.76|11593.99|11593.99|0
1725024000000|2024-08-30 13:20:00|11603.62|11603.62|11600.79|11600.79|11603.62|11603.62|11600.79|11600.79|0
1725024300000|2024-08-30 13:25:00|11598.77|11598.77|11606.29|11606.29|11609.83|11609.83|11596.95|11596.95|0
1725024600000|2024-08-30 13:30:00|11606.6|11606.6|11600.18|11600.18|11609.33|11609.33|11596.24|11596.24|0
1725024900000|2024-08-30 13:35:00|11601.35|11601.35|11610.67|11610.67|11614.81|11614.81|11601.35|11601.35|0
1725025200000|2024-08-30 13:40:00|11608.85|11608.85|11611.06|11611.06|11613.08|11613.08|11608.73|11608.73|0
1725025500000|2024-08-30 13:45:00|11613.2|11613.2|11598.01|11598.01|11614.21|11614.21|11597.85|11597.85|0
1725025800000|2024-08-30 13:50:00|11596.19|11596.19|11604.83|11604.83|11605.28|11605.28|11595.86|11595.86|0
1725026100000|2024-08-30 13:55:00|11604.68|11604.68|11600.05|11600.05|11605.1|11605.1|11599.04|11599.04|0
1725026400000|2024-08-30 14:00:00|11601.87|11601.87|11610.46|11610.46|11612.57|11612.57|11601.85|11601.85|0
1725026700000|2024-08-30 14:05:00|11611.47|11611.47|11608.19|11608.19|11612.64|11612.64|11599.54|11599.54|0
1725027000000|2024-08-30 14:10:00|11610.21|11610.21|11612.83|11612.83|11623.48|11623.48|11609.26|11609.26|0
1725027300000|2024-08-30 14:15:00|11613.84|11613.84|11601.88|11601.88|11613.84|11613.84|11601.88|11601.88|0
1725027600000|2024-08-30 14:20:00|11603.9|11603.9|11612.28|11612.28|11612.28|11612.28|11603.59|11603.59|0
1725027900000|2024-08-30 14:25:00|11612.58|11612.58|11598.79|11598.79|11612.58|11612.58|11598.47|11598.47|0
1725028200000|2024-08-30 14:30:00|11600.8|11600.8|11594.25|11594.25|11614.54|11614.54|11594.25|11594.25|0
1725028500000|2024-08-30 14:35:00|11595.26|11595.26|11588.54|11588.54|11599.06|11599.06|11588.54|11588.54|0
1725028800000|2024-08-30 14:40:00|11587.53|11587.53|11587.44|11587.44|11589|11589|11585.35|11585.35|0
1725029100000|2024-08-30 14:45:00|11585.62|11585.62|11595.35|11595.35|11595.35|11595.35|11585.09|11585.09|0
1725029400000|2024-08-30 14:50:00|11596.36|11596.36|11594.44|11594.44|11599.05|11599.05|11594.44|11594.44|0
1725029700000|2024-08-30 14:55:00|11592.62|11592.62|11585.87|11585.87|11594.44|11594.44|11585.56|11585.56|0
1725030000000|2024-08-30 15:00:00|11583.85|11583.85|11577.6|11577.6|11587.77|11587.77|11577.6|11577.6|0
1725030300000|2024-08-30 15:05:00|11576.59|11576.59|11584.02|11584.02|11585.1|11585.1|11575.58|11575.58|0
1725030600000|2024-08-30 15:10:00|11582.2|11582.2|11589.34|11589.34|11591.36|11591.36|11582.17|11582.17|0
1725030900000|2024-08-30 15:15:00|11589.95|11589.95|11583.78|11583.78|11590.65|11590.65|11583.78|11583.78|0
1725031200000|2024-08-30 15:20:00|11583.66|11583.66|11576.25|11576.25|11585.27|11585.27|11573.25|11573.25|0
1725031500000|2024-08-30 15:25:00|11574.43|11574.43|11571.2|11571.2|11575.04|11575.04|11553.49|11553.49|0
1725261300000|2024-09-02 07:15:00|11496.25|11496.25|11448.37|11448.37|11496.25|11496.25|11447.46|11447.46|0
1725261600000|2024-09-02 07:20:00|11447.77|11447.77|11446.71|11446.71|11455.01|11455.01|11439.26|11439.26|0
1725261900000|2024-09-02 07:25:00|11448.53|11448.53|11447.79|11447.79|11451.82|11451.82|11440.96|11440.96|0
1725262200000|2024-09-02 07:30:00|11447.47|11447.47|11458.03|11458.03|11458.03|11458.03|11433.21|11433.21|0
1725262500000|2024-09-02 07:35:00|11457.88|11457.88|11455.44|11455.44|11470.84|11470.84|11455.28|11455.28|0
1725262800000|2024-09-02 07:40:00|11455.12|11455.12|11460.46|11460.46|11464.1|11464.1|11452.48|11452.48|0
1725263100000|2024-09-02 07:45:00|11460.77|11460.77|11452.2|11452.2|11464.93|11464.93|11452.2|11452.2|0
1725263400000|2024-09-02 07:50:00|11453.46|11453.46|11469.38|11469.38|11469.38|11469.38|11453.46|11453.46|0
1725263700000|2024-09-02 07:55:00|11469.55|11469.55|11474.63|11474.63|11483.25|11483.25|11469.55|11469.55|0
1725264000000|2024-09-02 08:00:00|11474.16|11474.16|11453.73|11453.73|11474.48|11474.48|11453.1|11453.1|0
1725264300000|2024-09-02 08:05:00|11453.1|11453.1|11454.51|11454.51|11454.51|11454.51|11449.67|11449.67|0
1725264600000|2024-09-02 08:10:00|11456.53|11456.53|11452.49|11452.49|11458.55|11458.55|11452.34|11452.34|0
1725264900000|2024-09-02 08:15:00|11452.34|11452.34|11454.2|11454.2|11454.32|11454.32|11443.34|11443.34|0
1725265200000|2024-09-02 08:20:00|11454.35|11454.35|11469.41|11469.41|11473.09|11473.09|11454.35|11454.35|0
1725265500000|2024-09-02 08:25:00|11469.72|11469.72|11460.04|11460.04|11469.72|11469.72|11460.04|11460.04|0
1725265800000|2024-09-02 08:30:00|11458.02|11458.02|11456.63|11456.63|11463.07|11463.07|11455.19|11455.19|0
1725266100000|2024-09-02 08:35:00|11461.68|11461.68|11461.86|11461.86|11463.03|11463.03|11459.03|11459.03|0
1725266400000|2024-09-02 08:40:00|11465.9|11465.9|11473.43|11473.43|11473.43|11473.43|11465.74|11465.74|0
1725266700000|2024-09-02 08:45:00|11471.41|11471.41|11473.25|11473.25|11473.56|11473.56|11466.61|11466.61|0
1725267000000|2024-09-02 08:50:00|11471.43|11471.43|11467.56|11467.56|11471.43|11471.43|11467.56|11467.56|0
1725267300000|2024-09-02 08:55:00|11465.75|11465.75|11464.96|11464.96|11467.41|11467.41|11464.96|11464.96|0
1725267600000|2024-09-02 09:00:00|11464.81|11464.81|11464.3|11464.3|11467.74|11467.74|11463.02|11463.02|0
1725267900000|2024-09-02 09:05:00|11463.98|11463.98|11464.98|11464.98|11466.56|11466.56|11461.27|11461.27|0
1725268200000|2024-09-02 09:10:00|11463.97|11463.97|11473.29|11473.29|11473.29|11473.29|11462.15|11462.15|0
1725268500000|2024-09-02 09:15:00|11473.45|11473.45|11477.26|11477.26|11479.59|11479.59|11473.45|11473.45|0
1725268800000|2024-09-02 09:20:00|11477.42|11477.42|11471.18|11471.18|11478.59|11478.59|11471.18|11471.18|0
1725269100000|2024-09-02 09:25:00|11469.16|11469.16|11471.46|11471.46|11471.77|11471.77|11466.13|11466.13|0
1725269400000|2024-09-02 09:30:00|11469.44|11469.44|11467.97|11467.97|11469.44|11469.44|11465.49|11465.49|0
1725269700000|2024-09-02 09:35:00|11468.98|11468.98|11473.85|11473.85|11475.18|11475.18|11468.98|11468.98|0
1725270000000|2024-09-02 09:40:00|11471.84|11471.84|11478.68|11478.68|11479.01|11479.01|11471.84|11471.84|0
1725270300000|2024-09-02 09:45:00|11478.53|11478.53|11478.99|11478.99|11478.99|11478.99|11478.21|11478.21|0
1725270600000|2024-09-02 09:50:00|11480|11480|11485.1|11485.1|11486.76|11486.76|11480|11480|0
1725270900000|2024-09-02 09:55:00|11486.1|11486.1|11479.33|11479.33|11487.92|11487.92|11476.46|11476.46|0
1725271200000|2024-09-02 10:00:00|11481.35|11481.35|11470.49|11470.49|11482.36|11482.36|11470.49|11470.49|0
1725271500000|2024-09-02 10:05:00|11470.18|11470.18|11472.52|11472.52|11472.52|11472.52|11465.33|11465.33|0
1725271800000|2024-09-02 10:10:00|11472.84|11472.84|11467.17|11467.17|11474.85|11474.85|11467.17|11467.17|0
1725272100000|2024-09-02 10:15:00|11467.02|11467.02|11461.63|11461.63|11467.02|11467.02|11459.61|11459.61|0
1725272400000|2024-09-02 10:20:00|11462.64|11462.64|11458.34|11458.34|11465.28|11465.28|11458.34|11458.34|0
1725272700000|2024-09-02 10:25:00|11458.19|11458.19|11455.74|11455.74|11458.19|11458.19|11454.07|11454.07|0
1725273000000|2024-09-02 10:30:00|11454.73|11454.73|11453.17|11453.17|11457.76|11457.76|11452.7|11452.7|0
1725273300000|2024-09-02 10:35:00|11453.05|11453.05|11443.43|11443.43|11453.05|11453.05|11443.27|11443.27|0
1725273600000|2024-09-02 10:40:00|11443.27|11443.27|11444.12|11444.12|11444.28|11444.28|11440.12|11440.12|0
1725273900000|2024-09-02 10:45:00|11444.27|11444.27|11443.46|11443.46|11444.27|11444.27|11440.64|11440.64|0
1725274200000|2024-09-02 10:50:00|11443.3|11443.3|11435.55|11435.55|11443.3|11443.3|11434.7|11434.7|0
1725274500000|2024-09-02 10:55:00|11435.71|11435.71|11434.93|11434.93|11436.02|11436.02|11434.93|11434.93|0
1725274800000|2024-09-02 11:00:00|11436.75|11436.75|11437.06|11437.06|11439.08|11439.08|11436.75|11436.75|0
1725275100000|2024-09-02 11:05:00|11436.25|11436.25|11435.06|11435.06|11436.25|11436.25|11432.88|11432.88|0
1725275400000|2024-09-02 11:10:00|11435.21|11435.21|11434.57|11434.57|11438.21|11438.21|11431.57|11431.57|0
1725275700000|2024-09-02 11:15:00|11432.55|11432.55|11426.47|11426.47|11434.42|11434.42|11426.47|11426.47|0
1725276000000|2024-09-02 11:20:00|11424.65|11424.65|11399.3|11399.3|11427.47|11427.47|11394.46|11394.46|0
1725276300000|2024-09-02 11:25:00|11402.94|11402.94|11403.65|11403.65|11421.94|11421.94|11402.94|11402.94|0
1725276600000|2024-09-02 11:30:00|11405.67|11405.67|11402.94|11402.94|11411.74|11411.74|11399.45|11399.45|0
1725276900000|2024-09-02 11:35:00|11403.25|11403.25|11409.28|11409.28|11410.28|11410.28|11403.25|11403.25|0
1725277200000|2024-09-02 11:40:00|11409.44|11409.44|11414.58|11414.58|11415.89|11415.89|11409.44|11409.44|0
1725277500000|2024-09-02 11:45:00|11416.4|11416.4|11413.21|11413.21|11416.4|11416.4|11411.24|11411.24|0
1725277800000|2024-09-02 11:50:00|11415.03|11415.03|11406.13|11406.13|11415.04|11415.04|11406.13|11406.13|0
1725278100000|2024-09-02 11:55:00|11407.14|11407.14|11400.67|11400.67|11407.14|11407.14|11398.84|11398.84|0
1725278400000|2024-09-02 12:00:00|11399.66|11399.66|11385.72|11385.72|11399.66|11399.66|11385.72|11385.72|0
1725278700000|2024-09-02 12:05:00|11383.9|11383.9|11360.66|11360.66|11387.05|11387.05|11360.66|11360.66|0
1725279000000|2024-09-02 12:10:00|11359.65|11359.65|11364.5|11364.5|11369.1|11369.1|11359.65|11359.65|0
1725279300000|2024-09-02 12:15:00|11362.48|11362.48|11358.14|11358.14|11362.48|11362.48|11351.54|11351.54|0
1725279600000|2024-09-02 12:20:00|11358.29|11358.29|11346.11|11346.11|11358.29|11358.29|11339.01|11339.01|0
1725279900000|2024-09-02 12:25:00|11345.96|11345.96|11334.82|11334.82|11345.96|11345.96|11328.1|11328.1|0
1725280200000|2024-09-02 12:30:00|11335.45|11335.45|11323.4|11323.4|11338.25|11338.25|11323.4|11323.4|0
1725280500000|2024-09-02 12:35:00|11323.15|11323.15|11335.12|11335.12|11335.52|11335.52|11322.45|11322.45|0
1725280800000|2024-09-02 12:40:00|11336.94|11336.94|11343.71|11343.71|11349.35|11349.35|11336.94|11336.94|0
1725281100000|2024-09-02 12:45:00|11344.72|11344.72|11357.25|11357.25|11357.25|11357.25|11343.87|11343.87|0
1725281400000|2024-09-02 12:50:00|11356.24|11356.24|11370.01|11370.01|11371.48|11371.48|11353.1|11353.1|0
1725281700000|2024-09-02 12:55:00|11369.7|11369.7|11368.73|11368.73|11374.01|11374.01|11365.56|11365.56|0
1725282000000|2024-09-02 13:00:00|11369.74|11369.74|11347.66|11347.66|11369.74|11369.74|11346.65|11346.65|0
1725282300000|2024-09-02 13:05:00|11349.48|11349.48|11332.19|11332.19|11350.49|11350.49|11330.37|11330.37|0
1725282600000|2024-09-02 13:10:00|11334.21|11334.21|11347.4|11347.4|11348.41|11348.41|11331.23|11331.23|0
1725282900000|2024-09-02 13:15:00|11347.52|11347.52|11336.38|11336.38|11347.99|11347.99|11336.38|11336.38|0
1725283200000|2024-09-02 13:20:00|11336.54|11336.54|11339.12|11339.12|11343.28|11343.28|11333.43|11333.43|0
1725283500000|2024-09-02 13:25:00|11338.97|11338.97|11315.56|11315.56|11341.99|11341.99|11304.46|11304.46|0
1725283800000|2024-09-02 13:30:00|11315.32|11315.32|11216.87|11216.87|11315.32|11315.32|11190.82|11190.82|0
1725284100000|2024-09-02 13:35:00|11220.91|11220.91|11214.66|11214.66|11249.41|11249.41|11191.91|11191.91|0
1725284400000|2024-09-02 13:40:00|11214.97|11214.97|11248.69|11248.69|11253.74|11253.74|11213.97|11213.97|0
1725284700000|2024-09-02 13:45:00|11247.68|11247.68|11210.23|11210.23|11247.68|11247.68|11208.22|11208.22|0
1725285000000|2024-09-02 13:50:00|11210.07|11210.07|11119.07|11119.07|11214.02|11214.02|11119.07|11119.07|0
1725285300000|2024-09-02 13:55:00|11120.08|11120.08|11119.79|11119.79|11138.86|11138.86|11080.65|11080.65|0
1725285600000|2024-09-02 14:00:00|11120.09|11120.09|11071.27|11071.27|11142.51|11142.51|11068.24|11068.24|0
1725285900000|2024-09-02 14:05:00|11069.1|11069.1|11092.82|11092.82|11105.74|11105.74|11047.78|11047.78|0
1725286200000|2024-09-02 14:10:00|11094.84|11094.84|11044.66|11044.66|11123.65|11123.65|11040.7|11040.7|0
1725286500000|2024-09-02 14:15:00|11045.67|11045.67|11059.15|11059.15|11059.72|11059.72|11035.74|11035.74|0
1725286800000|2024-09-02 14:20:00|11058.91|11058.91|11003.49|11003.49|11059.92|11059.92|11001.3|11001.3|0
1725287100000|2024-09-02 14:25:00|11005.31|11005.31|11006.5|11006.5|11014.66|11014.66|10963.96|10963.96|0
1725287400000|2024-09-02 14:30:00|11005.49|11005.49|11046.08|11046.08|11051.59|11051.59|10986.56|10986.56|0
1725287700000|2024-09-02 14:35:00|11047.09|11047.09|11084.47|11084.47|11094.87|11094.87|11037.69|11037.69|0
1725288000000|2024-09-02 14:40:00|11085.48|11085.48|11093.12|11093.12|11099|11099|11084.06|11084.06|0
1725288300000|2024-09-02 14:45:00|11091.1|11091.1|11092.95|11092.95|11101.88|11101.88|11077|11077|0
1725288600000|2024-09-02 14:50:00|11093.96|11093.96|11060.01|11060.01|11100.19|11100.19|11057.75|11057.75|0
1725288900000|2024-09-02 14:55:00|11059.54|11059.54|11064.37|11064.37|11069.05|11069.05|11047.75|11047.75|0
1725289200000|2024-09-02 15:00:00|11064.83|11064.83|11093.69|11093.69|11095.4|11095.4|11050.63|11050.63|0
1725289500000|2024-09-02 15:05:00|11094.7|11094.7|11102.24|11102.24|11104.09|11104.09|11082.34|11082.34|0
1725289800000|2024-09-02 15:10:00|11102.4|11102.4|11140.66|11140.66|11144.69|11144.69|11101.3|11101.3|0
1725290100000|2024-09-02 15:15:00|11137.63|11137.63|11095.12|11095.12|11139.65|11139.65|11091.09|11091.09|0
1725290400000|2024-09-02 15:20:00|11094.11|11094.11|11110.56|11110.56|11110.56|11110.56|11094.11|11094.11|0
1725290700000|2024-09-02 15:25:00|11110.72|11110.72|11099.64|11099.64|11111.03|11111.03|11097.16|11097.16|0
1725347700000|2024-09-03 07:15:00|11274.52|11274.52|11297.04|11297.04|11316.5|11316.5|11257.99|11257.99|0
1725348000000|2024-09-03 07:20:00|11295.02|11295.02|11308.96|11308.96|11318|11318|11271.54|11271.54|0
1725348300000|2024-09-03 07:25:00|11307.96|11307.96|11293.46|11293.46|11310.73|11310.73|11293.46|11293.46|0
1725348600000|2024-09-03 07:30:00|11291.64|11291.64|11311.82|11311.82|11311.82|11311.82|11291.64|11291.64|0
1725348900000|2024-09-03 07:35:00|11311.7|11311.7|11303.82|11303.82|11319.41|11319.41|11303.82|11303.82|0
1725349200000|2024-09-03 07:40:00|11303.5|11303.5|11299.6|11299.6|11303.5|11303.5|11288.14|11288.14|0
1725349500000|2024-09-03 07:45:00|11301.42|11301.42|11319.37|11319.37|11325.65|11325.65|11301.42|11301.42|0
1725349800000|2024-09-03 07:50:00|11317.58|11317.58|11297.32|11297.32|11317.58|11317.58|11280.04|11280.04|0
1725350100000|2024-09-03 07:55:00|11298.33|11298.33|11308.02|11308.02|11312.13|11312.13|11297.32|11297.32|0
1725350400000|2024-09-03 08:00:00|11310.04|11310.04|11320.3|11320.3|11321.31|11321.31|11302|11302|0
1725350700000|2024-09-03 08:05:00|11321.31|11321.31|11311.04|11311.04|11324.96|11324.96|11306.25|11306.25|0
1725351000000|2024-09-03 08:10:00|11311.14|11311.14|11316.8|11316.8|11329.87|11329.87|11311.14|11311.14|0
1725351300000|2024-09-03 08:15:00|11315.79|11315.79|11318.81|11318.81|11330.53|11330.53|11314.78|11314.78|0
1725351600000|2024-09-03 08:20:00|11318.65|11318.65|11284.29|11284.29|11318.65|11318.65|11281.47|11281.47|0
1725351900000|2024-09-03 08:25:00|11287.32|11287.32|11255.94|11255.94|11288.8|11288.8|11255.94|11255.94|0
1725352200000|2024-09-03 08:30:00|11254.93|11254.93|11243.93|11243.93|11254.93|11254.93|11240.87|11240.87|0
1725352500000|2024-09-03 08:35:00|11244.94|11244.94|11243.23|11243.23|11256.51|11256.51|11242.85|11242.85|0
1725352800000|2024-09-03 08:40:00|11239.19|11239.19|11250.91|11250.91|11255.48|11255.48|11238.92|11238.92|0
1725353100000|2024-09-03 08:45:00|11249.9|11249.9|11259.25|11259.25|11264.3|11264.3|11249.9|11249.9|0
1725353400000|2024-09-03 08:50:00|11258.94|11258.94|11250.59|11250.59|11258.94|11258.94|11245.95|11245.95|0
1725353700000|2024-09-03 08:55:00|11250.35|11250.35|11248.55|11248.55|11261.62|11261.62|11248.55|11248.55|0
1725354000000|2024-09-03 09:00:00|11248.39|11248.39|11222.43|11222.43|11248.39|11248.39|11219.71|11219.71|0
1725354300000|2024-09-03 09:05:00|11226.27|11226.27|11224.2|11224.2|11232.16|11232.16|11221.96|11221.96|0
1725354600000|2024-09-03 09:10:00|11230.26|11230.26|11207.8|11207.8|11231.27|11231.27|11204.73|11204.73|0
1725354900000|2024-09-03 09:15:00|11207.65|11207.65|11204.02|11204.02|11218.71|11218.71|11204.02|11204.02|0
1725355200000|2024-09-03 09:20:00|11204.18|11204.18|11218.85|11218.85|11218.85|11218.85|11202.36|11202.36|0
1725355500000|2024-09-03 09:25:00|11219.01|11219.01|11240.74|11240.74|11240.74|11240.74|11218.85|11218.85|0
1725355800000|2024-09-03 09:30:00|11240.43|11240.43|11227.71|11227.71|11240.43|11240.43|11225.08|11225.08|0
1725356100000|2024-09-03 09:35:00|11229.34|11229.34|11232.61|11232.61|11232.61|11232.61|11222.52|11222.52|0
1725356400000|2024-09-03 09:40:00|11233.62|11233.62|11228.2|11228.2|11235.25|11235.25|11223.85|11223.85|0
1725356700000|2024-09-03 09:45:00|11228.04|11228.04|11218.54|11218.54|11232.15|11232.15|11218.54|11218.54|0
1725357000000|2024-09-03 09:50:00|11216.52|11216.52|11211.9|11211.9|11218.38|11218.38|11209.07|11209.07|0
1725357300000|2024-09-03 09:55:00|11210.89|11210.89|11201.13|11201.13|11213.52|11213.52|11201.13|11201.13|0
1725357600000|2024-09-03 10:00:00|11200.12|11200.12|11197.76|11197.76|11200.12|11200.12|11188.76|11188.76|0
1725357900000|2024-09-03 10:05:00|11198.76|11198.76|11179.9|11179.9|11198.76|11198.76|11178.73|11178.73|0
1725358200000|2024-09-03 10:10:00|11179.54|11179.54|11177.41|11177.41|11180.55|11180.55|11172.48|11172.48|0
1725358500000|2024-09-03 10:15:00|11175.59|11175.59|11175.08|11175.08|11179.61|11179.61|11167.12|11167.12|0
1725358800000|2024-09-03 10:20:00|11172.05|11172.05|11168.24|11168.24|11172.36|11172.36|11165.68|11165.68|0
1725359100000|2024-09-03 10:25:00|11169.25|11169.25|11180.93|11180.93|11180.93|11180.93|11169.25|11169.25|0
1725359400000|2024-09-03 10:30:00|11178.92|11178.92|11173.06|11173.06|11181.25|11181.25|11173.06|11173.06|0
1725359700000|2024-09-03 10:35:00|11172.05|11172.05|11169.31|11169.31|11174.07|11174.07|11164.76|11164.76|0
1725360000000|2024-09-03 10:40:00|11170.31|11170.31|11179.51|11179.51|11179.51|11179.51|11169.62|11169.62|0
1725360300000|2024-09-03 10:45:00|11178.5|11178.5|11188.23|11188.23|11192|11192|11178.5|11178.5|0
1725360600000|2024-09-03 10:50:00|11185.2|11185.2|11185.75|11185.75|11191.06|11191.06|11185.2|11185.2|0
1725360900000|2024-09-03 10:55:00|11186.75|11186.75|11202.35|11202.35|11202.35|11202.35|11186.75|11186.75|0
1725361200000|2024-09-03 11:00:00|11204.37|11204.37|11196.71|11196.71|11204.37|11204.37|11195.45|11195.45|0
1725361500000|2024-09-03 11:05:00|11198.73|11198.73|11203.46|11203.46|11204.84|11204.84|11195.76|11195.76|0
1725361800000|2024-09-03 11:10:00|11200.43|11200.43|11207.41|11207.41|11207.41|11207.41|11196.4|11196.4|0
1725362100000|2024-09-03 11:15:00|11208.42|11208.42|11223.65|11223.65|11223.65|11223.65|11207.1|11207.1|0
1725362400000|2024-09-03 11:20:00|11220.63|11220.63|11209.47|11209.47|11220.63|11220.63|11207.08|11207.08|0
1725362700000|2024-09-03 11:25:00|11206.44|11206.44|11203.02|11203.02|11209.97|11209.97|11203.02|11203.02|0
1725363000000|2024-09-03 11:30:00|11206.01|11206.01|11203.86|11203.86|11208.42|11208.42|11201.69|11201.69|0
1725363300000|2024-09-03 11:35:00|11204.02|11204.02|11209.88|11209.88|11212.77|11212.77|11204.02|11204.02|0
1725363600000|2024-09-03 11:40:00|11208.88|11208.88|11186.36|11186.36|11208.88|11208.88|11184.65|11184.65|0
1725363900000|2024-09-03 11:45:00|11185.35|11185.35|11181.57|11181.57|11186.36|11186.36|11178.54|11178.54|0
1725364200000|2024-09-03 11:50:00|11179.75|11179.75|11183.59|11183.59|11183.59|11183.59|11176.41|11176.41|0
1725364500000|2024-09-03 11:55:00|11183.74|11183.74|11180.06|11180.06|11186.77|11186.77|11180.06|11180.06|0
1725364800000|2024-09-03 12:00:00|11181.07|11181.07|11177.95|11177.95|11182.6|11182.6|11175.01|11175.01|0
1725365100000|2024-09-03 12:05:00|11177.8|11177.8|11177.51|11177.51|11177.8|11177.8|11172.64|11172.64|0
1725365400000|2024-09-03 12:10:00|11178.52|11178.52|11168.99|11168.99|11178.84|11178.84|11163.63|11163.63|0
1725365700000|2024-09-03 12:15:00|11172.01|11172.01|11170.64|11170.64|11179.01|11179.01|11170.48|11170.48|0
1725366000000|2024-09-03 12:20:00|11171.65|11171.65|11162.15|11162.15|11172.82|11172.82|11162.15|11162.15|0
1725366300000|2024-09-03 12:25:00|11161.84|11161.84|11157.38|11157.38|11165.06|11165.06|11157.38|11157.38|0
1725366600000|2024-09-03 12:30:00|11157.08|11157.08|11157.86|11157.86|11162.02|11162.02|11154.95|11154.95|0
1725366900000|2024-09-03 12:35:00|11158.87|11158.87|11171.1|11171.1|11178.79|11178.79|11158.87|11158.87|0
1725367200000|2024-09-03 12:40:00|11170.09|11170.09|11178.23|11178.23|11183.64|11183.64|11170.09|11170.09|0
1725367500000|2024-09-03 12:45:00|11177.23|11177.23|11165.15|11165.15|11178.23|11178.23|11164.14|11164.14|0
1725367800000|2024-09-03 12:50:00|11164.14|11164.14|11160.42|11160.42|11167.55|11167.55|11159.1|11159.1|0
1725368100000|2024-09-03 12:55:00|11159.25|11159.25|11136.43|11136.43|11159.25|11159.25|11134.41|11134.41|0
1725368400000|2024-09-03 13:00:00|11138.25|11138.25|11149.59|11149.59|11149.75|11149.75|11132.94|11132.94|0
1725368700000|2024-09-03 13:05:00|11152.89|11152.89|11168.25|11168.25|11169.26|11169.26|11151.03|11151.03|0
1725369000000|2024-09-03 13:10:00|11167.24|11167.24|11160.69|11160.69|11167.24|11167.24|11152.38|11152.38|0
1725369300000|2024-09-03 13:15:00|11159.68|11159.68|11168.01|11168.01|11168.01|11168.01|11158.67|11158.67|0
1725369600000|2024-09-03 13:20:00|11167|11167|11170.59|11170.59|11175.98|11175.98|11161.8|11161.8|0
1725369900000|2024-09-03 13:25:00|11170.69|11170.69|11177.7|11177.7|11177.7|11177.7|11170.69|11170.69|0
1725370200000|2024-09-03 13:30:00|11182.75|11182.75|11175.9|11175.9|11183.22|11183.22|11163.68|11163.68|0
1725370500000|2024-09-03 13:35:00|11174.89|11174.89|11152.19|11152.19|11176.21|11176.21|11150.17|11150.17|0
1725370800000|2024-09-03 13:40:00|11150.17|11150.17|11149.4|11149.4|11154.78|11154.78|11145.74|11145.74|0
1725371100000|2024-09-03 13:45:00|11149.09|11149.09|11122.07|11122.07|11149.09|11149.09|11119.74|11119.74|0
1725371400000|2024-09-03 13:50:00|11119.04|11119.04|11140.51|11140.51|11140.71|11140.71|11109.95|11109.95|0
1725371700000|2024-09-03 13:55:00|11138.49|11138.49|11137.82|11137.82|11143.01|11143.01|11128.4|11128.4|0
1725372000000|2024-09-03 14:00:00|11135.37|11135.37|11073.2|11073.2|11135.37|11135.37|11073.2|11073.2|0
1725372300000|2024-09-03 14:05:00|11072.26|11072.26|11083.18|11083.18|11083.18|11083.18|11066.12|11066.12|0
1725372600000|2024-09-03 14:10:00|11083.02|11083.02|11078.19|11078.19|11089.25|11089.25|11077.18|11077.18|0
1725372900000|2024-09-03 14:15:00|11075.16|11075.16|11092.13|11092.13|11094.31|11094.31|11072.03|11072.03|0
1725373200000|2024-09-03 14:20:00|11090.11|11090.11|11101.61|11101.61|11102.8|11102.8|11086.75|11086.75|0
1725373500000|2024-09-03 14:25:00|11102.62|11102.62|11102.63|11102.63|11113.02|11113.02|11096.41|11096.41|0
1725373800000|2024-09-03 14:30:00|11104.65|11104.65|11084.53|11084.53|11104.65|11104.65|11084.53|11084.53|0
1725374100000|2024-09-03 14:35:00|11082.51|11082.51|11071.93|11071.93|11082.51|11082.51|11068.74|11068.74|0
1725374400000|2024-09-03 14:40:00|11070.92|11070.92|11037.86|11037.86|11070.92|11070.92|11034.37|11034.37|0
1725374700000|2024-09-03 14:45:00|11035.85|11035.85|11003.43|11003.43|11035.85|11035.85|11003.43|11003.43|0
1725375000000|2024-09-03 14:50:00|11005.45|11005.45|11023.1|11023.1|11026.04|11026.04|11003.2|11003.2|0
1725375300000|2024-09-03 14:55:00|11021.28|11021.28|11034.53|11034.53|11034.53|11034.53|11014.4|11014.4|0
1725375600000|2024-09-03 15:00:00|11034.38|11034.38|11056.94|11056.94|11064|11064|11032.27|11032.27|0
1725375900000|2024-09-03 15:05:00|11057.25|11057.25|11076.54|11076.54|11077.57|11077.57|11056.71|11056.71|0
1725376200000|2024-09-03 15:10:00|11077.01|11077.01|11093.63|11093.63|11099.97|11099.97|11071.1|11071.1|0
1725376500000|2024-09-03 15:15:00|11092.62|11092.62|11094.9|11094.9|11097.93|11097.93|11088.43|11088.43|0
1725376800000|2024-09-03 15:20:00|11093.89|11093.89|11088.58|11088.58|11094.46|11094.46|11084.88|11084.88|0
1725377100000|2024-09-03 15:25:00|11088.43|11088.43|11093.77|11093.77|11104.57|11104.57|11085.69|11085.69|0
1725434100000|2024-09-04 07:15:00|10980.86|10980.86|10985.53|10985.53|11004.88|11004.88|10978.84|10978.84|0
1725434400000|2024-09-04 07:20:00|10984.52|10984.52|10996.18|10996.18|10998.12|10998.12|10980.1|10980.1|0
1725434700000|2024-09-04 07:25:00|10994.16|10994.16|10955.81|10955.81|10994.16|10994.16|10947.06|10947.06|0
1725435000000|2024-09-04 07:30:00|10955.03|10955.03|10955|10955|10965.25|10965.25|10947.62|10947.62|0
1725435300000|2024-09-04 07:35:00|10960.46|10960.46|10967.57|10967.57|10980.08|10980.08|10949.32|10949.32|0
1725435600000|2024-09-04 07:40:00|10964.54|10964.54|10989.02|10989.02|10989.02|10989.02|10963.92|10963.92|0
1725435900000|2024-09-04 07:45:00|10990.03|10990.03|11008.05|11008.05|11008.05|11008.05|10989.07|10989.07|0
1725436200000|2024-09-04 07:50:00|11007.93|11007.93|11024.08|11024.08|11028.93|11028.93|11003.28|11003.28|0
1725436500000|2024-09-04 07:55:00|11024.24|11024.24|11016.89|11016.89|11030.83|11030.83|11016.89|11016.89|0
1725436800000|2024-09-04 08:00:00|11020.73|11020.73|11025.99|11025.99|11025.99|11025.99|11018.46|11018.46|0
1725437100000|2024-09-04 08:05:00|11026.11|11026.11|11018.82|11018.82|11030|11030|11017.81|11017.81|0
1725437400000|2024-09-04 08:10:00|11018.58|11018.58|11023.67|11023.67|11026.95|11026.95|11018.58|11018.58|0
1725437700000|2024-09-04 08:15:00|11024.68|11024.68|11028.65|11028.65|11028.65|11028.65|11023.55|11023.55|0
1725438000000|2024-09-04 08:20:00|11032.69|11032.69|11045.23|11045.23|11045.23|11045.23|11032.69|11032.69|0
1725438300000|2024-09-04 08:25:00|11045.54|11045.54|11057.24|11057.24|11061.88|11061.88|11045.54|11045.54|0
1725438600000|2024-09-04 08:30:00|11055.22|11055.22|11074.37|11074.37|11074.52|11074.52|11054.21|11054.21|0
1725438900000|2024-09-04 08:35:00|11070.87|11070.87|11052.81|11052.81|11070.87|11070.87|11052.81|11052.81|0
1725439200000|2024-09-04 08:40:00|11053.35|11053.35|11050.74|11050.74|11059.95|11059.95|11049.12|11049.12|0
1725439500000|2024-09-04 08:45:00|11049.73|11049.73|11045.29|11045.29|11049.73|11049.73|11045.29|11045.29|0
1725439800000|2024-09-04 08:50:00|11045.05|11045.05|11047.76|11047.76|11051.4|11051.4|11040.81|11040.81|0
1725440100000|2024-09-04 08:55:00|11048.23|11048.23|11046.23|11046.23|11050.48|11050.48|11040.93|11040.93|0
1725440400000|2024-09-04 09:00:00|11046.43|11046.43|11057.58|11057.58|11059.75|11059.75|11041.97|11041.97|0
1725440700000|2024-09-04 09:05:00|11056.57|11056.57|11044.14|11044.14|11057.26|11057.26|11044.14|11044.14|0
1725441000000|2024-09-04 09:10:00|11043.14|11043.14|11043.02|11043.02|11043.34|11043.34|11038.99|11038.99|0
1725441300000|2024-09-04 09:15:00|11044.03|11044.03|11066.84|11066.84|11066.84|11066.84|11044.03|11044.03|0
1725441600000|2024-09-04 09:20:00|11066.94|11066.94|11074.47|11074.47|11078.66|11078.66|11066.94|11066.94|0
1725441900000|2024-09-04 09:25:00|11076.29|11076.29|11086.49|11086.49|11086.49|11086.49|11076.29|11076.29|0
1725442200000|2024-09-04 09:30:00|11087.5|11087.5|11087.19|11087.19|11088.93|11088.93|11083.19|11083.19|0
1725442500000|2024-09-04 09:35:00|11089.21|11089.21|11101.34|11101.34|11104.37|11104.37|11089.21|11089.21|0
1725442800000|2024-09-04 09:40:00|11100.33|11100.33|11110.98|11110.98|11110.98|11110.98|11100.33|11100.33|0
1725443100000|2024-09-04 09:45:00|11109.97|11109.97|11119.01|11119.01|11129.59|11129.59|11109.97|11109.97|0
1725443400000|2024-09-04 09:50:00|11119.17|11119.17|11115.72|11115.72|11129.69|11129.69|11113.16|11113.16|0
1725443700000|2024-09-04 09:55:00|11115.41|11115.41|11114.64|11114.64|11117.02|11117.02|11109.95|11109.95|0
1725444000000|2024-09-04 10:00:00|11114.88|11114.88|11117.24|11117.24|11131.49|11131.49|11114.41|11114.41|0
1725444300000|2024-09-04 10:05:00|11120.26|11120.26|11115.48|11115.48|11121.2|11121.2|11114.47|11114.47|0
1725444600000|2024-09-04 10:10:00|11114.47|11114.47|11105.64|11105.64|11114.47|11114.47|11105.64|11105.64|0
1725444900000|2024-09-04 10:15:00|11105.54|11105.54|11099.47|11099.47|11105.54|11105.54|11097.43|11097.43|0
1725445200000|2024-09-04 10:20:00|11097.65|11097.65|11091.99|11091.99|11099.58|11099.58|11089.72|11089.72|0
1725445500000|2024-09-04 10:25:00|11091.68|11091.68|11100.56|11100.56|11103.39|11103.39|11090.67|11090.67|0
1725445800000|2024-09-04 10:30:00|11102.04|11102.04|11104.75|11104.75|11106.08|11106.08|11102.04|11102.04|0
1725446100000|2024-09-04 10:35:00|11104.87|11104.87|11097.9|11097.9|11106.06|11106.06|11096.89|11096.89|0
1725446400000|2024-09-04 10:40:00|11096.08|11096.08|11104.68|11104.68|11104.68|11104.68|11096.08|11096.08|0
1725446700000|2024-09-04 10:45:00|11106.69|11106.69|11106.78|11106.78|11107.94|11107.94|11102.73|11102.73|0
1725447000000|2024-09-04 10:50:00|11105.77|11105.77|11107.6|11107.6|11108.9|11108.9|11104.76|11104.76|0
1725447300000|2024-09-04 10:55:00|11107|11107|11101.26|11101.26|11107|11107|11100.79|11100.79|0
1725447600000|2024-09-04 11:00:00|11098.24|11098.24|11087.02|11087.02|11099.24|11099.24|11086.01|11086.01|0
1725447900000|2024-09-04 11:05:00|11088.03|11088.03|11102.69|11102.69|11102.69|11102.69|11087.87|11087.87|0
1725448200000|2024-09-04 11:10:00|11103.7|11103.7|11107.03|11107.03|11109.12|11109.12|11102.69|11102.69|0
1725448500000|2024-09-04 11:15:00|11106.87|11106.87|11099.15|11099.15|11107.88|11107.88|11093.63|11093.63|0
1725448800000|2024-09-04 11:20:00|11100.16|11100.16|11095.81|11095.81|11104.5|11104.5|11095.81|11095.81|0
1725449100000|2024-09-04 11:25:00|11095.65|11095.65|11103.68|11103.68|11108.96|11108.96|11095.65|11095.65|0
1725449400000|2024-09-04 11:30:00|11105.5|11105.5|11111.77|11111.77|11112.66|11112.66|11104.95|11104.95|0
1725449700000|2024-09-04 11:35:00|11113.59|11113.59|11116.56|11116.56|11122.63|11122.63|11113.59|11113.59|0
1725450000000|2024-09-04 11:40:00|11116.68|11116.68|11103.81|11103.81|11116.92|11116.92|11103.04|11103.04|0
1725450300000|2024-09-04 11:45:00|11101.99|11101.99|11097.08|11097.08|11101.99|11101.99|11097.08|11097.08|0
1725450600000|2024-09-04 11:50:00|11099.09|11099.09|11099.43|11099.43|11105.65|11105.65|11098.08|11098.08|0
1725450900000|2024-09-04 11:55:00|11102.46|11102.46|11103.23|11103.23|11108.17|11108.17|11102.46|11102.46|0
1725451200000|2024-09-04 12:00:00|11102.22|11102.22|11105.3|11105.3|11105.3|11105.3|11101.21|11101.21|0
1725451500000|2024-09-04 12:05:00|11107.32|11107.32|11117.87|11117.87|11118.66|11118.66|11107.32|11107.32|0
1725451800000|2024-09-04 12:10:00|11117.24|11117.24|11110.45|11110.45|11118.64|11118.64|11110.45|11110.45|0
1725452100000|2024-09-04 12:15:00|11110.61|11110.61|11111.81|11111.81|11111.81|11111.81|11108.47|11108.47|0
1725452400000|2024-09-04 12:20:00|11110.8|11110.8|11113.21|11113.21|11115.23|11115.23|11110.8|11110.8|0
1725452700000|2024-09-04 12:25:00|11114.1|11114.1|11122.35|11122.35|11122.35|11122.35|11112.7|11112.7|0
1725453000000|2024-09-04 12:30:00|11121.35|11121.35|11109.17|11109.17|11123.48|11123.48|11109.17|11109.17|0
1725453300000|2024-09-04 12:35:00|11109.01|11109.01|11107.04|11107.04|11109.01|11109.01|11100.21|11100.21|0
1725453600000|2024-09-04 12:40:00|11107.19|11107.19|11107.26|11107.26|11108.52|11108.52|11104.42|11104.42|0
1725453900000|2024-09-04 12:45:00|11108.27|11108.27|11105.34|11105.34|11109.28|11109.28|11104.02|11104.02|0
1725454200000|2024-09-04 12:50:00|11105.24|11105.24|11094.86|11094.86|11105.24|11105.24|11094.74|11094.74|0
1725454500000|2024-09-04 12:55:00|11091.83|11091.83|11092.71|11092.71|11093.72|11093.72|11090.22|11090.22|0
1725454800000|2024-09-04 13:00:00|11091.7|11091.7|11085.02|11085.02|11091.7|11091.7|11082.7|11082.7|0
1725455100000|2024-09-04 13:05:00|11084.7|11084.7|11080.86|11080.86|11084.7|11084.7|11080.7|11080.7|0
1725455400000|2024-09-04 13:10:00|11078.84|11078.84|11078.13|11078.13|11080.42|11080.42|11078.13|11078.13|0
1725455700000|2024-09-04 13:15:00|11076.11|11076.11|11080.72|11080.72|11085.76|11085.76|11075.7|11075.7|0
1725456000000|2024-09-04 13:20:00|11080.62|11080.62|11091.91|11091.91|11091.91|11091.91|11080.03|11080.03|0
1725456300000|2024-09-04 13:25:00|11091.59|11091.59|11091.68|11091.68|11095.4|11095.4|11088.54|11088.54|0
1725456600000|2024-09-04 13:30:00|11089.86|11089.86|11113.44|11113.44|11117.48|11117.48|11087.53|11087.53|0
1725456900000|2024-09-04 13:35:00|11114.45|11114.45|11136.33|11136.33|11153.79|11153.79|11114.45|11114.45|0
1725457200000|2024-09-04 13:40:00|11135.32|11135.32|11150.57|11150.57|11154.88|11154.88|11125.93|11125.93|0
1725457500000|2024-09-04 13:45:00|11151.58|11151.58|11173.2|11173.2|11174.68|11174.68|11150.18|11150.18|0
1725457800000|2024-09-04 13:50:00|11170.37|11170.37|11160.33|11160.33|11173.89|11173.89|11160.33|11160.33|0
1725458100000|2024-09-04 13:55:00|11160.04|11160.04|11157.75|11157.75|11162.06|11162.06|11149.41|11149.41|0
1725458400000|2024-09-04 14:00:00|11158.76|11158.76|11089.11|11089.11|11158.76|11158.76|11079.6|11079.6|0
1725458700000|2024-09-04 14:05:00|11087.09|11087.09|11118.78|11118.78|11121.49|11121.49|11082.78|11082.78|0
1725459000000|2024-09-04 14:10:00|11122.62|11122.62|11141.48|11141.48|11142.27|11142.27|11122.62|11122.62|0
1725459300000|2024-09-04 14:15:00|11143.5|11143.5|11139.23|11139.23|11153.09|11153.09|11135.89|11135.89|0
1725459600000|2024-09-04 14:20:00|11138.22|11138.22|11131.77|11131.77|11141.8|11141.8|11131.27|11131.27|0
1725459900000|2024-09-04 14:25:00|11131.3|11131.3|11134.07|11134.07|11134.85|11134.85|11119.96|11119.96|0
1725460200000|2024-09-04 14:30:00|11134.19|11134.19|11135.63|11135.63|11140.69|11140.69|11127.92|11127.92|0
1725460500000|2024-09-04 14:35:00|11136.95|11136.95|11146.71|11146.71|11147.02|11147.02|11135.62|11135.62|0
1725460800000|2024-09-04 14:40:00|11148.73|11148.73|11162.57|11162.57|11162.57|11162.57|11148.73|11148.73|0
1725461100000|2024-09-04 14:45:00|11162.73|11162.73|11168.6|11168.6|11170.99|11170.99|11162.26|11162.26|0
1725461400000|2024-09-04 14:50:00|11169.61|11169.61|11177.51|11177.51|11177.51|11177.51|11167.63|11167.63|0
1725461700000|2024-09-04 14:55:00|11179.33|11179.33|11186.68|11186.68|11190.39|11190.39|11173.97|11173.97|0
1725462000000|2024-09-04 15:00:00|11187.69|11187.69|11200.61|11200.61|11201.08|11201.08|11184.47|11184.47|0
1725462300000|2024-09-04 15:05:00|11200.77|11200.77|11215.03|11215.03|11217.88|11217.88|11199.45|11199.45|0
1725462600000|2024-09-04 15:10:00|11215.19|11215.19|11194.67|11194.67|11217.03|11217.03|11194.67|11194.67|0
1725462900000|2024-09-04 15:15:00|11192.65|11192.65|11195.2|11195.2|11196.37|11196.37|11185.73|11185.73|0
1725463200000|2024-09-04 15:20:00|11194.58|11194.58|11164.02|11164.02|11194.58|11194.58|11164.02|11164.02|0
1725463500000|2024-09-04 15:25:00|11163.01|11163.01|11141.89|11141.89|11166.22|11166.22|11141.89|11141.89|0
1725520500000|2024-09-05 07:15:00|11097.81|11097.81|11091.02|11091.02|11101.35|11101.35|11089.12|11089.12|0
1725520800000|2024-09-05 07:20:00|11092.03|11092.03|11090.56|11090.56|11100.66|11100.66|11088.68|11088.68|0
1725521100000|2024-09-05 07:25:00|11088.54|11088.54|11086.45|11086.45|11098.28|11098.28|11082.81|11082.81|0
1725521400000|2024-09-05 07:30:00|11087.46|11087.46|11085.09|11085.09|11088.31|11088.31|11083.77|11083.77|0
1725521700000|2024-09-05 07:35:00|11084.47|11084.47|11086.84|11086.84|11088.61|11088.61|11079.73|11079.73|0
1725522000000|2024-09-05 07:40:00|11085.83|11085.83|11081.9|11081.9|11086.26|11086.26|11072.05|11072.05|0
1725522300000|2024-09-05 07:45:00|11080.89|11080.89|11082.01|11082.01|11085.04|11085.04|11076.15|11076.15|0
1725522600000|2024-09-05 07:50:00|11082.48|11082.48|11072.67|11072.67|11085.51|11085.51|11072.67|11072.67|0
1725522900000|2024-09-05 07:55:00|11069.64|11069.64|11073.33|11073.33|11073.33|11073.33|11061.45|11061.45|0
1725523200000|2024-09-05 08:00:00|11074.33|11074.33|11071.21|11071.21|11074.33|11074.33|11065.55|11065.55|0
1725523500000|2024-09-05 08:05:00|11071.33|11071.33|11061.02|11061.02|11077.19|11077.19|11061.02|11061.02|0
1725523800000|2024-09-05 08:10:00|11062.03|11062.03|11031.79|11031.79|11062.03|11062.03|11031.79|11031.79|0
1725524100000|2024-09-05 08:15:00|11029.97|11029.97|11046.43|11046.43|11049.46|11049.46|11029.97|11029.97|0
1725524400000|2024-09-05 08:20:00|11044.71|11044.71|11044.68|11044.68|11050.56|11050.56|11039.35|11039.35|0
1725524700000|2024-09-05 08:25:00|11044.81|11044.81|11045.11|11045.11|11050.96|11050.96|11044.81|11044.81|0
1725525000000|2024-09-05 08:30:00|11044.1|11044.1|11013.12|11013.12|11045.07|11045.07|11010.05|11010.05|0
1725525300000|2024-09-05 08:35:00|11010.1|11010.1|11009.47|11009.47|11022.96|11022.96|11009.47|11009.47|0
1725525600000|2024-09-05 08:40:00|11007.65|11007.65|10983.05|10983.05|11008.84|11008.84|10983.05|10983.05|0
1725525900000|2024-09-05 08:45:00|10984.87|10984.87|10962.59|10962.59|10984.87|10984.87|10962.59|10962.59|0
1725526200000|2024-09-05 08:50:00|10960.77|10960.77|10958.65|10958.65|10967.84|10967.84|10950.69|10950.69|0
1725526500000|2024-09-05 08:55:00|10956.83|10956.83|10962.21|10962.21|10966.92|10966.92|10948.32|10948.32|0
1725526800000|2024-09-05 09:00:00|10965.04|10965.04|10965.22|10965.22|10966.52|10966.52|10956|10956|0
1725527100000|2024-09-05 09:05:00|10961.19|10961.19|10964.32|10964.32|10981.95|10981.95|10959.47|10959.47|0
1725527400000|2024-09-05 09:10:00|10962.53|10962.53|10957.63|10957.63|10962.53|10962.53|10956.62|10956.62|0
1725527700000|2024-09-05 09:15:00|10957.78|10957.78|10952.11|10952.11|10961.98|10961.98|10952.11|10952.11|0
1725528000000|2024-09-05 09:20:00|10951.87|10951.87|10917.03|10917.03|10951.87|10951.87|10917.03|10917.03|0
1725528300000|2024-09-05 09:25:00|10914|10914|10886.62|10886.62|10918.01|10918.01|10886.62|10886.62|0
1725528600000|2024-09-05 09:30:00|10886.46|10886.46|10897.38|10897.38|10898.39|10898.39|10885.45|10885.45|0
1725528900000|2024-09-05 09:35:00|10899.4|10899.4|10919.68|10919.68|10919.68|10919.68|10897.38|10897.38|0
1725529200000|2024-09-05 09:40:00|10919.8|10919.8|10947.74|10947.74|10947.74|10947.74|10919.8|10919.8|0
1725529500000|2024-09-05 09:45:00|10946.73|10946.73|10954.28|10954.28|10954.28|10954.28|10943.7|10943.7|0
1725529800000|2024-09-05 09:50:00|10954.16|10954.16|10959.16|10959.16|10962.71|10962.71|10954.16|10954.16|0
1725530100000|2024-09-05 09:55:00|10958.15|10958.15|10971.57|10971.57|10971.57|10971.57|10958.15|10958.15|0
1725530400000|2024-09-05 10:00:00|10972.2|10972.2|10971.63|10971.63|10976.86|10976.86|10966.28|10966.28|0
1725530700000|2024-09-05 10:05:00|10972.12|10972.12|10968.95|10968.95|10976.9|10976.9|10967.74|10967.74|0
1725531000000|2024-09-05 10:10:00|10969.96|10969.96|10958.87|10958.87|10973.04|10973.04|10958.87|10958.87|0
1725531300000|2024-09-05 10:15:00|10957.86|10957.86|10945.92|10945.92|10957.86|10957.86|10942.7|10942.7|0
1725531600000|2024-09-05 10:20:00|10944.91|10944.91|10936.23|10936.23|10946.93|10946.93|10926.38|10926.38|0
1725531900000|2024-09-05 10:25:00|10935.22|10935.22|10927.81|10927.81|10937.39|10937.39|10927.81|10927.81|0
1725532200000|2024-09-05 10:30:00|10927.09|10927.09|10925.27|10925.27|10929.72|10929.72|10918.86|10918.86|0
1725532500000|2024-09-05 10:35:00|10924.26|10924.26|10916.22|10916.22|10931.36|10931.36|10915.21|10915.21|0
1725532800000|2024-09-05 10:40:00|10919.86|10919.86|10912.59|10912.59|10920.01|10920.01|10908.75|10908.75|0
1725533100000|2024-09-05 10:45:00|10913.28|10913.28|10905.61|10905.61|10913.28|10913.28|10904.28|10904.28|0
1725533400000|2024-09-05 10:50:00|10905.71|10905.71|10892.86|10892.86|10907.53|10907.53|10892.41|10892.41|0
1725533700000|2024-09-05 10:55:00|10889.02|10889.02|10905.33|10905.33|10907.71|10907.71|10888.55|10888.55|0
1725534000000|2024-09-05 11:00:00|10904.33|10904.33|10903.3|10903.3|10913.44|10913.44|10902.29|10902.29|0
1725534300000|2024-09-05 11:05:00|10902.29|10902.29|10901.56|10901.56|10903.58|10903.58|10897.53|10897.53|0
1725534600000|2024-09-05 11:10:00|10899.74|10899.74|10902.63|10902.63|10904.65|10904.65|10893.44|10893.44|0
1725534900000|2024-09-05 11:15:00|10902.79|10902.79|10910.59|10910.59|10910.59|10910.59|10902.79|10902.79|0
1725535200000|2024-09-05 11:20:00|10907.56|10907.56|10922.88|10922.88|10922.88|10922.88|10906.56|10906.56|0
1725535500000|2024-09-05 11:25:00|10920.86|10920.86|10924.67|10924.67|10924.67|10924.67|10913.68|10913.68|0
1725535800000|2024-09-05 11:30:00|10922.65|10922.65|10925.74|10925.74|10926.46|10926.46|10916.82|10916.82|0
1725536100000|2024-09-05 11:35:00|10925.9|10925.9|10929.79|10929.79|10936.11|10936.11|10923.68|10923.68|0
1725536400000|2024-09-05 11:40:00|10931.61|10931.61|10956.17|10956.17|10961.53|10961.53|10931.61|10931.61|0
1725536700000|2024-09-05 11:45:00|10956.49|10956.49|10944.63|10944.63|10956.49|10956.49|10941.91|10941.91|0
1725537000000|2024-09-05 11:50:00|10943.62|10943.62|10943.82|10943.82|10948.15|10948.15|10941.8|10941.8|0
1725537300000|2024-09-05 11:55:00|10942|10942|10933.15|10933.15|10942|10942|10927.75|10927.75|0
1725537600000|2024-09-05 12:00:00|10931.13|10931.13|10908.62|10908.62|10933.11|10933.11|10908.62|10908.62|0
1725537900000|2024-09-05 12:05:00|10908.47|10908.47|10909.85|10909.85|10913.48|10913.48|10905.44|10905.44|0
1725538200000|2024-09-05 12:10:00|10909.97|10909.97|10951.53|10951.53|10951.53|10951.53|10909.97|10909.97|0
1725538500000|2024-09-05 12:15:00|10951.22|10951.22|10936.82|10936.82|10951.22|10951.22|10932.4|10932.4|0
1725538800000|2024-09-05 12:20:00|10935.82|10935.82|10931.98|10931.98|10938.14|10938.14|10927.23|10927.23|0
1725539100000|2024-09-05 12:25:00|10933.8|10933.8|10939.4|10939.4|10941.94|10941.94|10927.21|10927.21|0
1725539400000|2024-09-05 12:30:00|10939.24|10939.24|10946.78|10946.78|10953.57|10953.57|10939.24|10939.24|0
1725539700000|2024-09-05 12:35:00|10945.77|10945.77|10943.73|10943.73|10948.38|10948.38|10936|10936|0
1725540000000|2024-09-05 12:40:00|10942.72|10942.72|10956.98|10956.98|10957.61|10957.61|10942.33|10942.33|0
1725540300000|2024-09-05 12:45:00|10953.96|10953.96|10988.17|10988.17|10988.17|10988.17|10953.96|10953.96|0
1725540600000|2024-09-05 12:50:00|10987.16|10987.16|10982.17|10982.17|10988.71|10988.71|10970.08|10970.08|0
1725540900000|2024-09-05 12:55:00|10982.05|10982.05|11008.58|11008.58|11010.6|11010.6|10982.05|10982.05|0
1725541200000|2024-09-05 13:00:00|11009.59|11009.59|11016.18|11016.18|11018|11018|11005.08|11005.08|0
1725541500000|2024-09-05 13:05:00|11011.13|11011.13|11009.97|11009.97|11011.13|11011.13|11002.8|11002.8|0
1725541800000|2024-09-05 13:10:00|11009.66|11009.66|11014.64|11014.64|11014.64|11014.64|11002.79|11002.79|0
1725542100000|2024-09-05 13:15:00|11014.8|11014.8|11012.78|11012.78|11016.61|11016.61|11012.78|11012.78|0
1725542400000|2024-09-05 13:20:00|11014.6|11014.6|11013.16|11013.16|11021.14|11021.14|11010.33|11010.33|0
1725542700000|2024-09-05 13:25:00|11012.69|11012.69|11010.64|11010.64|11013|11013|11009.89|11009.89|0
1725543000000|2024-09-05 13:30:00|11012.66|11012.66|10988.87|10988.87|11013.67|11013.67|10988.33|10988.33|0
1725543300000|2024-09-05 13:35:00|10989.02|10989.02|11018.11|11018.11|11021.16|11021.16|10987.4|10987.4|0
1725543600000|2024-09-05 13:40:00|11015.28|11015.28|11019.9|11019.9|11024.42|11024.42|11015.28|11015.28|0
1725543900000|2024-09-05 13:45:00|11020.91|11020.91|11031.32|11031.32|11046.28|11046.28|11020.55|11020.55|0
1725544200000|2024-09-05 13:50:00|11033.34|11033.34|11049.13|11049.13|11049.13|11049.13|11031.52|11031.52|0
1725544500000|2024-09-05 13:55:00|11050.14|11050.14|11058.65|11058.65|11061.68|11061.68|11046.3|11046.3|0
1725544800000|2024-09-05 14:00:00|11058.97|11058.97|11072.44|11072.44|11077.73|11077.73|11058.97|11058.97|0
1725545100000|2024-09-05 14:05:00|11073.45|11073.45|11082.33|11082.33|11084.35|11084.35|11073.13|11073.13|0
1725545400000|2024-09-05 14:10:00|11083.34|11083.34|11078.33|11078.33|11084.69|11084.69|11068.9|11068.9|0
1725545700000|2024-09-05 14:15:00|11077.32|11077.32|11075.82|11075.82|11077.83|11077.83|11063.04|11063.04|0
1725546000000|2024-09-05 14:20:00|11076.3|11076.3|11081.68|11081.68|11086.62|11086.62|11074.27|11074.27|0
1725546300000|2024-09-05 14:25:00|11081.84|11081.84|11081.32|11081.32|11081.84|11081.84|11074.25|11074.25|0
1725546600000|2024-09-05 14:30:00|11081.63|11081.63|11080.91|11080.91|11084.73|11084.73|11076.56|11076.56|0
1725546900000|2024-09-05 14:35:00|11081.06|11081.06|11087.08|11087.08|11091.65|11091.65|11080.05|11080.05|0
1725547200000|2024-09-05 14:40:00|11086.07|11086.07|11089.97|11089.97|11097.69|11097.69|11084.39|11084.39|0
1725547500000|2024-09-05 14:45:00|11090.98|11090.98|11089.07|11089.07|11093.18|11093.18|11086.97|11086.97|0
1725547800000|2024-09-05 14:50:00|11089.23|11089.23|11097.68|11097.68|11098.43|11098.43|11082.6|11082.6|0
1725548100000|2024-09-05 14:55:00|11097.58|11097.58|11098.69|11098.69|11102.66|11102.66|11096.44|11096.44|0
1725548400000|2024-09-05 15:00:00|11097.68|11097.68|11102.34|11102.34|11103.53|11103.53|11094.1|11094.1|0
1725548700000|2024-09-05 15:05:00|11102.03|11102.03|11107.13|11107.13|11107.39|11107.39|11097.71|11097.71|0
1725549000000|2024-09-05 15:10:00|11107.74|11107.74|11094.11|11094.11|11107.74|11107.74|11087.94|11087.94|0
1725549300000|2024-09-05 15:15:00|11096.28|11096.28|11090.99|11090.99|11097.39|11097.39|11087.69|11087.69|0
1725549600000|2024-09-05 15:20:00|11091.15|11091.15|11087.37|11087.37|11091.68|11091.68|11085.17|11085.17|0
1725549900000|2024-09-05 15:25:00|11087.22|11087.22|11091.3|11091.3|11091.3|11091.3|11078.16|11078.16|0
1725606900000|2024-09-06 07:15:00|10991.53|10991.53|10982.32|10982.32|10991.81|10991.81|10966.89|10966.89|0
1725607200000|2024-09-06 07:20:00|10981.31|10981.31|10969.97|10969.97|10985.1|10985.1|10965.12|10965.12|0
1725607500000|2024-09-06 07:25:00|10970.97|10970.97|10990.66|10990.66|10990.66|10990.66|10964.31|10964.31|0
1725607800000|2024-09-06 07:30:00|10994.7|10994.7|11017.82|11017.82|11017.82|11017.82|10991.87|10991.87|0
1725608100000|2024-09-06 07:35:00|11016|11016|11030.97|11030.97|11037.07|11037.07|11016|11016|0
1725608400000|2024-09-06 07:40:00|11029.15|11029.15|11011.59|11011.59|11033.14|11033.14|11011.59|11011.59|0
1725608700000|2024-09-06 07:45:00|11009.77|11009.77|11018.18|11018.18|11018.18|11018.18|11004.52|11004.52|0
1725609000000|2024-09-06 07:50:00|11017.18|11017.18|11019.11|11019.11|11021.32|11021.32|11014.38|11014.38|0
1725609300000|2024-09-06 07:55:00|11020.93|11020.93|11051.16|11051.16|11051.36|11051.36|11019.58|11019.58|0
1725609600000|2024-09-06 08:00:00|11052.98|11052.98|11059.68|11059.68|11060.69|11060.69|11044.97|11044.97|0
1725609900000|2024-09-06 08:05:00|11059.8|11059.8|11061.57|11061.57|11064.57|11064.57|11057.9|11057.9|0
1725610200000|2024-09-06 08:10:00|11059.55|11059.55|11056.67|11056.67|11063.51|11063.51|11054.67|11054.67|0
1725610500000|2024-09-06 08:15:00|11056.51|11056.51|11049.24|11049.24|11058.03|11058.03|11049.12|11049.12|0
1725610800000|2024-09-06 08:20:00|11049.08|11049.08|11053.03|11053.03|11054.04|11054.04|11043.92|11043.92|0
1725611100000|2024-09-06 08:25:00|11055.05|11055.05|11052.01|11052.01|11056.87|11056.87|11044.3|11044.3|0
1725611400000|2024-09-06 08:30:00|11053.83|11053.83|11047.61|11047.61|11053.83|11053.83|11044.74|11044.74|0
1725611700000|2024-09-06 08:35:00|11047.45|11047.45|11031.45|11031.45|11047.45|11047.45|11031.45|11031.45|0
1725612000000|2024-09-06 08:40:00|11032.46|11032.46|11022.24|11022.24|11034.48|11034.48|11022.24|11022.24|0
1725612300000|2024-09-06 08:45:00|11023.25|11023.25|11016.76|11016.76|11023.25|11023.25|11011.13|11011.13|0
1725612600000|2024-09-06 08:50:00|11017.08|11017.08|11014.42|11014.42|11017.23|11017.23|11014.06|11014.06|0
1725612900000|2024-09-06 08:55:00|11014.73|11014.73|11020.77|11020.77|11020.77|11020.77|11006.34|11006.34|0
1725613200000|2024-09-06 09:00:00|11021.26|11021.26|11027.13|11027.13|11029.26|11029.26|11018.29|11018.29|0
1725613500000|2024-09-06 09:05:00|11025.96|11025.96|11025.06|11025.06|11033.9|11033.9|11024.95|11024.95|0
1725613800000|2024-09-06 09:10:00|11025.21|11025.21|11008.62|11008.62|11031.26|11031.26|11008.62|11008.62|0
1725614100000|2024-09-06 09:15:00|11008.78|11008.78|10996.83|10996.83|11008.78|11008.78|10988.33|10988.33|0
1725614400000|2024-09-06 09:20:00|10996.53|10996.53|11000.16|11000.16|11000.72|11000.72|10993.7|10993.7|0
1725614700000|2024-09-06 09:25:00|11001.98|11001.98|11009.83|11009.83|11009.83|11009.83|11001.98|11001.98|0
1725615000000|2024-09-06 09:30:00|11011.65|11011.65|11022.94|11022.94|11023.95|11023.95|11011.65|11011.65|0
1725615300000|2024-09-06 09:35:00|11022.82|11022.82|11032.29|11032.29|11032.29|11032.29|11022.82|11022.82|0
1725615600000|2024-09-06 09:40:00|11030.97|11030.97|11025.13|11025.13|11034.69|11034.69|11025.13|11025.13|0
1725615900000|2024-09-06 09:45:00|11025.62|11025.62|11033.19|11033.19|11033.19|11033.19|11024.61|11024.61|0
1725616200000|2024-09-06 09:50:00|11031.17|11031.17|11040.48|11040.48|11043.51|11043.51|11028.84|11028.84|0
1725616500000|2024-09-06 09:55:00|11039.47|11039.47|11048.78|11048.78|11051.8|11051.8|11039.11|11039.11|0
1725616800000|2024-09-06 10:00:00|11048.93|11048.93|11052.31|11052.31|11052.31|11052.31|11044.94|11044.94|0
1725617100000|2024-09-06 10:05:00|11052|11052|11050.26|11050.26|11052|11052|11045.42|11045.42|0
1725617400000|2024-09-06 10:10:00|11050.38|11050.38|11046.75|11046.75|11050.38|11050.38|11043.88|11043.88|0
1725617700000|2024-09-06 10:15:00|11047.76|11047.76|11041.43|11041.43|11047.76|11047.76|11041.16|11041.16|0
1725618000000|2024-09-06 10:20:00|11041.18|11041.18|11040.02|11040.02|11048.52|11048.52|11040.02|11040.02|0
1725618300000|2024-09-06 10:25:00|11040.17|11040.17|11042.75|11042.75|11042.75|11042.75|11040.05|11040.05|0
1725618600000|2024-09-06 10:30:00|11040.74|11040.74|11042.08|11042.08|11042.08|11042.08|11040.06|11040.06|0
1725618900000|2024-09-06 10:35:00|11043.9|11043.9|11050.61|11050.61|11050.61|11050.61|11043.39|11043.39|0
1725619200000|2024-09-06 10:40:00|11051.62|11051.62|11044.15|11044.15|11056.62|11056.62|11044.15|11044.15|0
1725619500000|2024-09-06 10:45:00|11040.11|11040.11|11041.68|11041.68|11043.86|11043.86|11040.11|11040.11|0
1725619800000|2024-09-06 10:50:00|11041.44|11041.44|11041.28|11041.28|11042.29|11042.29|11034.84|11034.84|0
1725620100000|2024-09-06 10:55:00|11041.13|11041.13|11051.5|11051.5|11051.5|11051.5|11037.74|11037.74|0
1725620400000|2024-09-06 11:00:00|11053.52|11053.52|11081.43|11081.43|11081.43|11081.43|11053.52|11053.52|0
1725620700000|2024-09-06 11:05:00|11081.31|11081.31|11090.35|11090.35|11091.36|11091.36|11081.15|11081.15|0
1725621000000|2024-09-06 11:10:00|11091.36|11091.36|11096.08|11096.08|11096.08|11096.08|11091.23|11091.23|0
1725621300000|2024-09-06 11:15:00|11097.09|11097.09|11091.12|11091.12|11101.66|11101.66|11090.9|11090.9|0
1725621600000|2024-09-06 11:20:00|11089.1|11089.1|11085.1|11085.1|11090.96|11090.96|11085.1|11085.1|0
1725621900000|2024-09-06 11:25:00|11084.09|11084.09|11076.3|11076.3|11084.09|11084.09|11071.99|11071.99|0
1725622200000|2024-09-06 11:30:00|11077.31|11077.31|11077.21|11077.21|11079.54|11079.54|11074.22|11074.22|0
1725622500000|2024-09-06 11:35:00|11080.24|11080.24|11087.72|11087.72|11087.98|11087.98|11080.19|11080.19|0
1725622800000|2024-09-06 11:40:00|11087.87|11087.87|11094.58|11094.58|11094.58|11094.58|11084.9|11084.9|0
1725623100000|2024-09-06 11:45:00|11096.6|11096.6|11111.04|11111.04|11111.04|11111.04|11092.64|11092.64|0
1725623400000|2024-09-06 11:50:00|11111.2|11111.2|11116.29|11116.29|11121.69|11121.69|11111.2|11111.2|0
1725623700000|2024-09-06 11:55:00|11116.16|11116.16|11112.22|11112.22|11116.16|11116.16|11107.25|11107.25|0
1725624000000|2024-09-06 12:00:00|11110.2|11110.2|11108.76|11108.76|11115.91|11115.91|11108.76|11108.76|0
1725624300000|2024-09-06 12:05:00|11108.52|11108.52|11074.58|11074.58|11108.52|11108.52|11074.58|11074.58|0
1725624600000|2024-09-06 12:10:00|11073.96|11073.96|11061.94|11061.94|11075.28|11075.28|11059.92|11059.92|0
1725624900000|2024-09-06 12:15:00|11062.18|11062.18|11072.27|11072.27|11076.27|11076.27|11060.45|11060.45|0
1725625200000|2024-09-06 12:20:00|11071.11|11071.11|11054.55|11054.55|11071.11|11071.11|11054.55|11054.55|0
1725625500000|2024-09-06 12:25:00|11055.56|11055.56|11040.07|11040.07|11066.97|11066.97|11040.07|11040.07|0
1725625800000|2024-09-06 12:30:00|11038.19|11038.19|11050.95|11050.95|11104.19|11104.19|11038.19|11038.19|0
1725626100000|2024-09-06 12:35:00|11054.59|11054.59|11069.92|11069.92|11077.65|11077.65|11054.13|11054.13|0
1725626400000|2024-09-06 12:40:00|11067.9|11067.9|11065.57|11065.57|11067.9|11067.9|11051.19|11051.19|0
1725626700000|2024-09-06 12:45:00|11065.45|11065.45|11088.26|11088.26|11088.26|11088.26|11062.47|11062.47|0
1725627000000|2024-09-06 12:50:00|11088.5|11088.5|11088.73|11088.73|11097.23|11097.23|11084.92|11084.92|0
1725627300000|2024-09-06 12:55:00|11093.37|11093.37|11084.16|11084.16|11094.09|11094.09|11079.26|11079.26|0
1725627600000|2024-09-06 13:00:00|11084.28|11084.28|11068.04|11068.04|11090.09|11090.09|11065.71|11065.71|0
1725627900000|2024-09-06 13:05:00|11067.03|11067.03|11083.04|11083.04|11086.38|11086.38|11067.03|11067.03|0
1725628200000|2024-09-06 13:10:00|11082.03|11082.03|11095.34|11095.34|11095.34|11095.34|11082.03|11082.03|0
1725628500000|2024-09-06 13:15:00|11095.65|11095.65|11082.29|11082.29|11095.81|11095.81|11082.29|11082.29|0
1725628800000|2024-09-06 13:20:00|11081.28|11081.28|11098.18|11098.18|11098.58|11098.58|11081.28|11081.28|0
1725629100000|2024-09-06 13:25:00|11098.42|11098.42|11094.81|11094.81|11099.51|11099.51|11094.19|11094.19|0
1725629400000|2024-09-06 13:30:00|11096.63|11096.63|11107.36|11107.36|11109.64|11109.64|11096.63|11096.63|0
1725629700000|2024-09-06 13:35:00|11109.08|11109.08|11084.11|11084.11|11112.59|11112.59|11084.11|11084.11|0
1725630000000|2024-09-06 13:40:00|11084.35|11084.35|11078.7|11078.7|11084.35|11084.35|11067.45|11067.45|0
1725630300000|2024-09-06 13:45:00|11079.71|11079.71|11075.26|11075.26|11085.1|11085.1|11073.54|11073.54|0
1725630600000|2024-09-06 13:50:00|11072.43|11072.43|11055.84|11055.84|11072.43|11072.43|11055.84|11055.84|0
1725630900000|2024-09-06 13:55:00|11056.85|11056.85|11017.26|11017.26|11060.88|11060.88|11017.26|11017.26|0
1725631200000|2024-09-06 14:00:00|11017.14|11017.14|10999.74|10999.74|11017.14|11017.14|10994.89|10994.89|0
1725631500000|2024-09-06 14:05:00|11000.75|11000.75|10977.13|10977.13|11005.6|11005.6|10977.13|10977.13|0
1725631800000|2024-09-06 14:10:00|10974.8|10974.8|10955.14|10955.14|10975.4|10975.4|10949.13|10949.13|0
1725632100000|2024-09-06 14:15:00|10956.15|10956.15|10950.3|10950.3|10956.7|10956.7|10941.88|10941.88|0
1725632400000|2024-09-06 14:20:00|10950.62|10950.62|10931.79|10931.79|10950.77|10950.77|10931.79|10931.79|0
1725632700000|2024-09-06 14:25:00|10932.51|10932.51|10904.83|10904.83|10933.97|10933.97|10904.83|10904.83|0
1725633000000|2024-09-06 14:30:00|10906.64|10906.64|10894.79|10894.79|10913.85|10913.85|10894.79|10894.79|0
1725633300000|2024-09-06 14:35:00|10894.89|10894.89|10885.64|10885.64|10894.89|10894.89|10880.67|10880.67|0
1725633600000|2024-09-06 14:40:00|10886.65|10886.65|10868.77|10868.77|10886.65|10886.65|10868.17|10868.17|0
1725633900000|2024-09-06 14:45:00|10869.78|10869.78|10883.13|10883.13|10891.92|10891.92|10869.09|10869.09|0
1725634200000|2024-09-06 14:50:00|10883.25|10883.25|10864.21|10864.21|10883.25|10883.25|10864.21|10864.21|0
1725634500000|2024-09-06 14:55:00|10864.05|10864.05|10858.62|10858.62|10866.45|10866.45|10852.37|10852.37|0
1725634800000|2024-09-06 15:00:00|10859.63|10859.63|10882.63|10882.63|10899.55|10899.55|10859.63|10859.63|0
1725635100000|2024-09-06 15:05:00|10881.85|10881.85|10866.25|10866.25|10884.02|10884.02|10860.01|10860.01|0
1725635400000|2024-09-06 15:10:00|10868.74|10868.74|10861.86|10861.86|10873.23|10873.23|10860.35|10860.35|0
1725635700000|2024-09-06 15:15:00|10861.7|10861.7|10851.5|10851.5|10862.71|10862.71|10848.29|10848.29|0
1725636000000|2024-09-06 15:20:00|10851.81|10851.81|10840.43|10840.43|10851.81|10851.81|10831.3|10831.3|0
1725636300000|2024-09-06 15:25:00|10839.42|10839.42|10822.67|10822.67|10845.19|10845.19|10820.7|10820.7|0
1725866100000|2024-09-09 07:15:00|10923.29|10923.29|10943.53|10943.53|10943.53|10943.53|10923.29|10923.29|0
1725866400000|2024-09-09 07:20:00|10945.55|10945.55|10956.67|10956.67|10962.86|10962.86|10945.55|10945.55|0
1725866700000|2024-09-09 07:25:00|10957.68|10957.68|10973.75|10973.75|10978.43|10978.43|10956.46|10956.46|0
1725867000000|2024-09-09 07:30:00|10973.59|10973.59|10968.39|10968.39|10974.96|10974.96|10965.12|10965.12|0
1725867300000|2024-09-09 07:35:00|10968.55|10968.55|10954.28|10954.28|10969.54|10969.54|10951.51|10951.51|0
1725867600000|2024-09-09 07:40:00|10954.4|10954.4|10959.15|10959.15|10959.15|10959.15|10951.47|10951.47|0
1725867900000|2024-09-09 07:45:00|10957.33|10957.33|10973.36|10973.36|10974.26|10974.26|10957.33|10957.33|0
1725868200000|2024-09-09 07:50:00|10970.33|10970.33|10960.99|10960.99|10972.31|10972.31|10960.87|10960.87|0
1725868500000|2024-09-09 07:55:00|10957.35|10957.35|10963.9|10963.9|10965.56|10965.56|10949.13|10949.13|0
1725868800000|2024-09-09 08:00:00|10960.88|10960.88|10969.23|10969.23|10972.04|10972.04|10960.88|10960.88|0
1725869100000|2024-09-09 08:05:00|10967.41|10967.41|10940.95|10940.95|10967.72|10967.72|10940.95|10940.95|0
1725869400000|2024-09-09 08:10:00|10939.13|10939.13|10939.98|10939.98|10947.09|10947.09|10937.11|10937.11|0
1725869700000|2024-09-09 08:15:00|10939.74|10939.74|10935.19|10935.19|10939.86|10939.86|10931.25|10931.25|0
1725870000000|2024-09-09 08:20:00|10934.18|10934.18|10928.06|10928.06|10934.18|10934.18|10920.32|10920.32|0
1725870300000|2024-09-09 08:25:00|10927.81|10927.81|10931.21|10931.21|10934.4|10934.4|10923.21|10923.21|0
1725870600000|2024-09-09 08:30:00|10929.39|10929.39|10942.45|10942.45|10942.93|10942.93|10929.39|10929.39|0
1725870900000|2024-09-09 08:35:00|10940.63|10940.63|10948.22|10948.22|10954.6|10954.6|10940.63|10940.63|0
1725871200000|2024-09-09 08:40:00|10948.53|10948.53|10950.79|10950.79|10956.83|10956.83|10946.51|10946.51|0
1725871500000|2024-09-09 08:45:00|10952.81|10952.81|10956.5|10956.5|10956.5|10956.5|10952.38|10952.38|0
1725871800000|2024-09-09 08:50:00|10954.68|10954.68|10949.9|10949.9|10959.37|10959.37|10949.9|10949.9|0
1725872100000|2024-09-09 08:55:00|10949.59|10949.59|10945.59|10945.59|10951.77|10951.77|10945.59|10945.59|0
1725872400000|2024-09-09 09:00:00|10945.23|10945.23|10935.74|10935.74|10948.02|10948.02|10935.74|10935.74|0
1725872700000|2024-09-09 09:05:00|10938.77|10938.77|10938.79|10938.79|10940.94|10940.94|10930.77|10930.77|0
1725873000000|2024-09-09 09:10:00|10940.2|10940.2|10948.68|10948.68|10948.68|10948.68|10939.93|10939.93|0
1725873300000|2024-09-09 09:15:00|10949.3|10949.3|10957|10957|10957|10957|10949.3|10949.3|0
1725873600000|2024-09-09 09:20:00|10957.31|10957.31|10956.88|10956.88|10960.99|10960.99|10954.26|10954.26|0
1725873900000|2024-09-09 09:25:00|10957.89|10957.89|10967.23|10967.23|10967.23|10967.23|10957.89|10957.89|0
1725874200000|2024-09-09 09:30:00|10966.22|10966.22|10967.96|10967.96|10968.81|10968.81|10964.77|10964.77|0
1725874500000|2024-09-09 09:35:00|10968.06|10968.06|10969|10969|10973.61|10973.61|10964.72|10964.72|0
1725874800000|2024-09-09 09:40:00|10969.94|10969.94|10957.2|10957.2|10970.79|10970.79|10953.51|10953.51|0
1725875100000|2024-09-09 09:45:00|10957.51|10957.51|10960.52|10960.52|10962.81|10962.81|10957.51|10957.51|0
1725875400000|2024-09-09 09:50:00|10958.5|10958.5|10951.58|10951.58|10958.5|10958.5|10951.58|10951.58|0
1725875700000|2024-09-09 09:55:00|10949.76|10949.76|10952.71|10952.71|10952.71|10952.71|10946.94|10946.94|0
1725876000000|2024-09-09 10:00:00|10953.72|10953.72|10960.61|10960.61|10969.88|10969.88|10953.72|10953.72|0
1725876300000|2024-09-09 10:05:00|10961.62|10961.62|10956.49|10956.49|10961.94|10961.94|10956.49|10956.49|0
1725876600000|2024-09-09 10:10:00|10958.51|10958.51|10964.11|10964.11|10964.11|10964.11|10956.33|10956.33|0
1725876900000|2024-09-09 10:15:00|10964.42|10964.42|10960.44|10960.44|10965.07|10965.07|10960.44|10960.44|0
1725877200000|2024-09-09 10:20:00|10961.45|10961.45|10950.88|10950.88|10962.46|10962.46|10950.88|10950.88|0
1725877500000|2024-09-09 10:25:00|10950.76|10950.76|10950.1|10950.1|10952.52|10952.52|10944.74|10944.74|0
1725877800000|2024-09-09 10:30:00|10948.28|10948.28|10944.94|10944.94|10950.46|10950.46|10944.94|10944.94|0
1725878100000|2024-09-09 10:35:00|10943.12|10943.12|10941.2|10941.2|10944.18|10944.18|10938.13|10938.13|0
1725878400000|2024-09-09 10:40:00|10941.32|10941.32|10933.97|10933.97|10941.71|10941.71|10933.97|10933.97|0
1725878700000|2024-09-09 10:45:00|10932.96|10932.96|10935.4|10935.4|10939.83|10939.83|10931.14|10931.14|0
1725879000000|2024-09-09 10:50:00|10938.23|10938.23|10945.66|10945.66|10945.66|10945.66|10938.03|10938.03|0
1725879300000|2024-09-09 10:55:00|10945.97|10945.97|10945.4|10945.4|10950.17|10950.17|10945.4|10945.4|0
1725879600000|2024-09-09 11:00:00|10945.87|10945.87|10968.8|10968.8|10970.52|10970.52|10945.87|10945.87|0
1725879900000|2024-09-09 11:05:00|10967.79|10967.79|10961.73|10961.73|10968.42|10968.42|10961.46|10961.46|0
1725880200000|2024-09-09 11:10:00|10961.57|10961.57|10962.21|10962.21|10963.22|10963.22|10959.59|10959.59|0
1725880500000|2024-09-09 11:15:00|10963.22|10963.22|10958.89|10958.89|10964.23|10964.23|10958.89|10958.89|0
1725880800000|2024-09-09 11:20:00|10959.04|10959.04|10968.83|10968.83|10968.83|10968.83|10959.04|10959.04|0
1725881100000|2024-09-09 11:25:00|10967.82|10967.82|10967.95|10967.95|10971.71|10971.71|10965.3|10965.3|0
1725881400000|2024-09-09 11:30:00|10966.94|10966.94|10952.6|10952.6|10970.65|10970.65|10950.78|10950.78|0
1725881700000|2024-09-09 11:35:00|10950.58|10950.58|10933.49|10933.49|10950.58|10950.58|10933|10933|0
1725882000000|2024-09-09 11:40:00|10932.86|10932.86|10938.02|10938.02|10938.65|10938.65|10932.38|10932.38|0
1725882300000|2024-09-09 11:45:00|10937.86|10937.86|10938.1|10938.1|10941.13|10941.13|10936.51|10936.51|0
1725882600000|2024-09-09 11:50:00|10937.09|10937.09|10936.62|10936.62|10938.41|10938.41|10935.07|10935.07|0
1725882900000|2024-09-09 11:55:00|10936.78|10936.78|10944.13|10944.13|10947.77|10947.77|10936.78|10936.78|0
1725883200000|2024-09-09 12:00:00|10945.95|10945.95|10932.43|10932.43|10945.95|10945.95|10932.43|10932.43|0
1725883500000|2024-09-09 12:05:00|10931.94|10931.94|10929.58|10929.58|10936.77|10936.77|10926.31|10926.31|0
1725883800000|2024-09-09 12:10:00|10927.76|10927.76|10917.19|10917.19|10927.87|10927.87|10917.19|10917.19|0
1725884100000|2024-09-09 12:15:00|10915.38|10915.38|10917.63|10917.63|10923.04|10923.04|10915.38|10915.38|0
1725884400000|2024-09-09 12:20:00|10917.03|10917.03|10905.19|10905.19|10917.03|10917.03|10904.8|10904.8|0
1725884700000|2024-09-09 12:25:00|10903.37|10903.37|10899.99|10899.99|10908.31|10908.31|10899.68|10899.68|0
1725885000000|2024-09-09 12:30:00|10904.96|10904.96|10911.76|10911.76|10911.76|10911.76|10904.02|10904.02|0
1725885300000|2024-09-09 12:35:00|10913.57|10913.57|10930.6|10930.6|10931|10931|10913.45|10913.45|0
1725885600000|2024-09-09 12:40:00|10930.36|10930.36|10940.9|10940.9|10940.9|10940.9|10930.2|10930.2|0
1725885900000|2024-09-09 12:45:00|10941.06|10941.06|10939.65|10939.65|10946.16|10946.16|10939.49|10939.49|0
1725886200000|2024-09-09 12:50:00|10940.66|10940.66|10956.55|10956.55|10956.55|10956.55|10940.66|10940.66|0
1725886500000|2024-09-09 12:55:00|10956.4|10956.4|10953.53|10953.53|10961.37|10961.37|10953.26|10953.26|0
1725886800000|2024-09-09 13:00:00|10953.69|10953.69|10964.86|10964.86|10965.33|10965.33|10951.87|10951.87|0
1725887100000|2024-09-09 13:05:00|10965.87|10965.87|10952.36|10952.36|10966.88|10966.88|10952.36|10952.36|0
1725887400000|2024-09-09 13:10:00|10949.34|10949.34|10953.23|10953.23|10954.42|10954.42|10948.21|10948.21|0
1725887700000|2024-09-09 13:15:00|10952.92|10952.92|10961.83|10961.83|10965.69|10965.69|10952.92|10952.92|0
1725888000000|2024-09-09 13:20:00|10961.7|10961.7|10965.76|10965.76|10966.7|10966.7|10961.46|10961.46|0
1725888300000|2024-09-09 13:25:00|10964.76|10964.76|10967.24|10967.24|10971.08|10971.08|10962.35|10962.35|0
1725888600000|2024-09-09 13:30:00|10969.26|10969.26|10987.44|10987.44|10987.44|10987.44|10963.68|10963.68|0
1725888900000|2024-09-09 13:35:00|10987.75|10987.75|11013.26|11013.26|11019.08|11019.08|10987.75|10987.75|0
1725889200000|2024-09-09 13:40:00|11014.27|11014.27|11008.16|11008.16|11015.14|11015.14|11002.99|11002.99|0
1725889500000|2024-09-09 13:45:00|11004.52|11004.52|10997.61|10997.61|11004.52|11004.52|10996.92|10996.92|0
1725889800000|2024-09-09 13:50:00|10998.62|10998.62|11000.72|11000.72|11009.3|11009.3|10998.47|10998.47|0
1725890100000|2024-09-09 13:55:00|11001.03|11001.03|10993.25|10993.25|11001.18|11001.18|10991.42|10991.42|0
1725890400000|2024-09-09 14:00:00|10993.37|10993.37|11011.93|11011.93|11011.93|11011.93|10992.9|10992.9|0
1725890700000|2024-09-09 14:05:00|11012.4|11012.4|11039.01|11039.01|11039.01|11039.01|11012.4|11012.4|0
1725891000000|2024-09-09 14:10:00|11040.01|11040.01|11059.65|11059.65|11064.66|11064.66|11040.01|11040.01|0
1725891300000|2024-09-09 14:15:00|11060.81|11060.81|11043.71|11043.71|11065.53|11065.53|11043.71|11043.71|0
1725891600000|2024-09-09 14:20:00|11042.7|11042.7|11013.43|11013.43|11044.33|11044.33|11013.43|11013.43|0
1725891900000|2024-09-09 14:25:00|11013.18|11013.18|11012.1|11012.1|11018.51|11018.51|11009.77|11009.77|0
1725892200000|2024-09-09 14:30:00|11011.98|11011.98|10989.08|10989.08|11015.94|11015.94|10984.58|10984.58|0
1725892500000|2024-09-09 14:35:00|10988.96|10988.96|10994.43|10994.43|10995.7|10995.7|10987.38|10987.38|0
1725892800000|2024-09-09 14:40:00|10995.44|10995.44|10983.74|10983.74|10995.44|10995.44|10982.57|10982.57|0
1725893100000|2024-09-09 14:45:00|10983.42|10983.42|10985.37|10985.37|10987.79|10987.79|10978.81|10978.81|0
1725893400000|2024-09-09 14:50:00|10985.49|10985.49|10975.22|10975.22|10986.97|10986.97|10974.21|10974.21|0
1725893700000|2024-09-09 14:55:00|10975.53|10975.53|10976.03|10976.03|10986.94|10986.94|10974.98|10974.98|0
1725894000000|2024-09-09 15:00:00|10975.91|10975.91|10994.72|10994.72|10994.72|10994.72|10972.88|10972.88|0
1725894300000|2024-09-09 15:05:00|10994.56|10994.56|10993.89|10993.89|10996.96|10996.96|10987.25|10987.25|0
1725894600000|2024-09-09 15:10:00|10995.55|10995.55|10977.8|10977.8|10995.55|10995.55|10975.78|10975.78|0
1725894900000|2024-09-09 15:15:00|10976.59|10976.59|10975.61|10975.61|10982.47|10982.47|10974.42|10974.42|0
1725895200000|2024-09-09 15:20:00|10977.43|10977.43|10991.12|10991.12|10991.12|10991.12|10975.54|10975.54|0
1725895500000|2024-09-09 15:25:00|10992.13|10992.13|10994.45|10994.45|11001.59|11001.59|10992.13|10992.13|0
1725952500000|2024-09-10 07:15:00|11049.02|11049.02|11068.75|11068.75|11072.83|11072.83|11045.75|11045.75|0
1725952800000|2024-09-10 07:20:00|11065.11|11065.11|11067.72|11067.72|11070.38|11070.38|11060.29|11060.29|0
1725953100000|2024-09-10 07:25:00|11068.34|11068.34|11063.02|11063.02|11072.88|11072.88|11061.22|11061.22|0
1725953400000|2024-09-10 07:30:00|11064.83|11064.83|11059.52|11059.52|11067.86|11067.86|11057.57|11057.57|0
1725953700000|2024-09-10 07:35:00|11060|11060|11044.58|11044.58|11060|11060|11042.94|11042.94|0
1725954000000|2024-09-10 07:40:00|11048.22|11048.22|11055.99|11055.99|11059.79|11059.79|11048.22|11048.22|0
1725954300000|2024-09-10 07:45:00|11054.98|11054.98|11046.2|11046.2|11059.63|11059.63|11045.96|11045.96|0
1725954600000|2024-09-10 07:50:00|11044.38|11044.38|11047.19|11047.19|11047.89|11047.89|11035.98|11035.98|0
1725954900000|2024-09-10 07:55:00|11049.21|11049.21|11054.77|11054.77|11058.8|11058.8|11049.21|11049.21|0
1725955200000|2024-09-10 08:00:00|11056.78|11056.78|11050.62|11050.62|11062.3|11062.3|11049.11|11049.11|0
1725955500000|2024-09-10 08:05:00|11050.3|11050.3|11037.06|11037.06|11050.73|11050.73|11036.94|11036.94|0
1725955800000|2024-09-10 08:10:00|11035.24|11035.24|11029.74|11029.74|11035.24|11035.24|11025.81|11025.81|0
1725956100000|2024-09-10 08:15:00|11029.58|11029.58|11030.71|11030.71|11031.72|11031.72|11022.09|11022.09|0
1725956400000|2024-09-10 08:20:00|11027.07|11027.07|11010.87|11010.87|11027.57|11027.57|11010.87|11010.87|0
1725956700000|2024-09-10 08:25:00|11008.85|11008.85|10998.7|10998.7|11008.85|11008.85|10994.96|10994.96|0
1725957000000|2024-09-10 08:30:00|10998.82|10998.82|10991.61|10991.61|11003.44|11003.44|10991.51|10991.51|0
1725957300000|2024-09-10 08:35:00|10991.51|10991.51|10995.99|10995.99|10998.86|10998.86|10989.68|10989.68|0
1725957600000|2024-09-10 08:40:00|10997.81|10997.81|11000.38|11000.38|11000.38|11000.38|10989.77|10989.77|0
1725957900000|2024-09-10 08:45:00|10999.37|10999.37|10996.06|10996.06|11001.39|11001.39|10995.06|10995.06|0
1725958200000|2024-09-10 08:50:00|10992.03|10992.03|10995.2|10995.2|11000.47|11000.47|10990.21|10990.21|0
1725958500000|2024-09-10 08:55:00|10994.95|10994.95|10996.67|10996.67|10996.67|10996.67|10991.28|10991.28|0
1725958800000|2024-09-10 09:00:00|10994.65|10994.65|10971.61|10971.61|10996.35|10996.35|10971.61|10971.61|0
1725959100000|2024-09-10 09:05:00|10973.43|10973.43|10977.2|10977.2|10981.01|10981.01|10972.81|10972.81|0
1725959400000|2024-09-10 09:10:00|10974.86|10974.86|10977.57|10977.57|10977.73|10977.73|10971.71|10971.71|0
1725959700000|2024-09-10 09:15:00|10977.41|10977.41|10983.32|10983.32|10983.32|10983.32|10975.12|10975.12|0
1725960000000|2024-09-10 09:20:00|10983.48|10983.48|10987.21|10987.21|10989.75|10989.75|10983.16|10983.16|0
1725960300000|2024-09-10 09:25:00|10987.09|10987.09|10993.4|10993.4|10993.64|10993.64|10987.09|10987.09|0
1725960600000|2024-09-10 09:30:00|10994.41|10994.41|11001.46|11001.46|11001.46|11001.46|10994.41|10994.41|0
1725960900000|2024-09-10 09:35:00|11001.93|11001.93|11008.78|11008.78|11008.78|11008.78|11001.77|11001.77|0
1725961200000|2024-09-10 09:40:00|11008.9|11008.9|11004.45|11004.45|11010.5|11010.5|11004.44|11004.44|0
1725961500000|2024-09-10 09:45:00|11006.26|11006.26|11003.53|11003.53|11007.93|11007.93|11003.53|11003.53|0
1725961800000|2024-09-10 09:50:00|11003.63|11003.63|11008.84|11008.84|11008.84|11008.84|11002.64|11002.64|0
1725962100000|2024-09-10 09:55:00|11007.83|11007.83|11004.35|11004.35|11008.37|11008.37|11004.02|11004.02|0
1725962400000|2024-09-10 10:00:00|11004.23|11004.23|11018.03|11018.03|11018.03|11018.03|11004.23|11004.23|0
1725962700000|2024-09-10 10:05:00|11018.27|11018.27|11015.03|11015.03|11018.27|11018.27|11014.88|11014.88|0
1725963000000|2024-09-10 10:10:00|11013.21|11013.21|11001.03|11001.03|11013.33|11013.33|11001.03|11001.03|0
1725963300000|2024-09-10 10:15:00|11000.02|11000.02|10989.47|10989.47|11000.12|11000.12|10984.29|10984.29|0
1725963600000|2024-09-10 10:20:00|10988.38|10988.38|10998.61|10998.61|10998.61|10998.61|10987.75|10987.75|0
1725963900000|2024-09-10 10:25:00|10998.36|10998.36|11008.48|11008.48|11009.8|11009.8|10998.36|10998.36|0
1725964200000|2024-09-10 10:30:00|11010.3|11010.3|11017.01|11017.01|11017.01|11017.01|11010.3|11010.3|0
1725964500000|2024-09-10 10:35:00|11017.25|11017.25|11015.2|11015.2|11020.93|11020.93|11015.2|11015.2|0
1725964800000|2024-09-10 10:40:00|11014.87|11014.87|11015.88|11015.88|11016|11016|11014.54|11014.54|0
1725965100000|2024-09-10 10:45:00|11016.04|11016.04|11015.89|11015.89|11016.93|11016.93|11014.71|11014.71|0
1725965400000|2024-09-10 10:50:00|11016.05|11016.05|11019.36|11019.36|11020.26|11020.26|11009.45|11009.45|0
1725965700000|2024-09-10 10:55:00|11019.98|11019.98|11003.17|11003.17|11021.72|11021.72|11003.17|11003.17|0
1725966000000|2024-09-10 11:00:00|11002.85|11002.85|11013.95|11013.95|11015.11|11015.11|11002.85|11002.85|0
1725966300000|2024-09-10 11:05:00|11012.13|11012.13|11015.89|11015.89|11016.71|11016.71|11009.1|11009.1|0
1725966600000|2024-09-10 11:10:00|11015.57|11015.57|11011.65|11011.65|11017.39|11017.39|11011.5|11011.5|0
1725966900000|2024-09-10 11:15:00|11011.03|11011.03|11012.93|11012.93|11014.84|11014.84|11010.4|11010.4|0
1725967200000|2024-09-10 11:20:00|11011.11|11011.11|11016.65|11016.65|11020.07|11020.07|11009.29|11009.29|0
1725967500000|2024-09-10 11:25:00|11018.47|11018.47|11025.22|11025.22|11027.71|11027.71|11018.47|11018.47|0
1725967800000|2024-09-10 11:30:00|11023.2|11023.2|11017.13|11017.13|11025.92|11025.92|11017.13|11017.13|0
1725968100000|2024-09-10 11:35:00|11013.1|11013.1|10995.39|10995.39|11013.1|11013.1|10995.39|10995.39|0
1725968400000|2024-09-10 11:40:00|10995.24|10995.24|11006.18|11006.18|11008.56|11008.56|10995.08|10995.08|0
1725968700000|2024-09-10 11:45:00|11006.02|11006.02|11002.88|11002.88|11008.85|11008.85|10998.84|10998.84|0
1725969000000|2024-09-10 11:50:00|11003|11003|11007.56|11007.56|11007.56|11007.56|11001.36|11001.36|0
1725969300000|2024-09-10 11:55:00|11007.68|11007.68|11012.8|11012.8|11012.8|11012.8|11005.66|11005.66|0
1725969600000|2024-09-10 12:00:00|11015.83|11015.83|11019.69|11019.69|11020.33|11020.33|11014.82|11014.82|0
1725969900000|2024-09-10 12:05:00|11018.68|11018.68|11018.02|11018.02|11020.54|11020.54|11017.71|11017.71|0
1725970200000|2024-09-10 12:10:00|11017.87|11017.87|11037.11|11037.11|11037.11|11037.11|11017.75|11017.75|0
1725970500000|2024-09-10 12:15:00|11035.09|11035.09|11039.58|11039.58|11039.82|11039.82|11035.09|11035.09|0
1725970800000|2024-09-10 12:20:00|11043.62|11043.62|11048.74|11048.74|11048.74|11048.74|11042.61|11042.61|0
1725971100000|2024-09-10 12:25:00|11048.5|11048.5|11041.85|11041.85|11051.78|11051.78|11041.85|11041.85|0
1725971400000|2024-09-10 12:30:00|11034.78|11034.78|11043.15|11043.15|11043.67|11043.67|11034.47|11034.47|0
1725971700000|2024-09-10 12:35:00|11041.13|11041.13|11037.86|11037.86|11041.13|11041.13|11032.63|11032.63|0
1725972000000|2024-09-10 12:40:00|11037.66|11037.66|11038.12|11038.12|11043.14|11043.14|11037.66|11037.66|0
1725972300000|2024-09-10 12:45:00|11038|11038|11045.29|11045.29|11048.28|11048.28|11038|11038|0
1725972600000|2024-09-10 12:50:00|11046.3|11046.3|11057.75|11057.75|11059.03|11059.03|11046.3|11046.3|0
1725972900000|2024-09-10 12:55:00|11055.93|11055.93|11063.39|11063.39|11065.93|11065.93|11054.6|11054.6|0
1725973200000|2024-09-10 13:00:00|11064.4|11064.4|11060.17|11060.17|11068.41|11068.41|11058.47|11058.47|0
1725973500000|2024-09-10 13:05:00|11060.48|11060.48|11047.95|11047.95|11060.48|11060.48|11047.62|11047.62|0
1725973800000|2024-09-10 13:10:00|11045.93|11045.93|11026.93|11026.93|11045.93|11045.93|11025.1|11025.1|0
1725974100000|2024-09-10 13:15:00|11025.11|11025.11|11032.42|11032.42|11033.53|11033.53|11016.6|11016.6|0
1725974400000|2024-09-10 13:20:00|11033.43|11033.43|11038.82|11038.82|11038.82|11038.82|11033.43|11033.43|0
1725974700000|2024-09-10 13:25:00|11038.51|11038.51|11035.8|11035.8|11038.7|11038.7|11034.11|11034.11|0
1725975000000|2024-09-10 13:30:00|11034.48|11034.48|11013.74|11013.74|11034.48|11034.48|11009.64|11009.64|0
1725975300000|2024-09-10 13:35:00|11014.75|11014.75|11013.37|11013.37|11017.78|11017.78|11011.99|11011.99|0
1725975600000|2024-09-10 13:40:00|11012.43|11012.43|11038.26|11038.26|11038.26|11038.26|11008.43|11008.43|0
1725975900000|2024-09-10 13:45:00|11039.26|11039.26|11015.57|11015.57|11039.26|11039.26|11015.57|11015.57|0
1725976200000|2024-09-10 13:50:00|11017.9|11017.9|11020.23|11020.23|11024.61|11024.61|11013.08|11013.08|0
1725976500000|2024-09-10 13:55:00|11021.24|11021.24|11011.53|11011.53|11023.6|11023.6|11011.53|11011.53|0
1725976800000|2024-09-10 14:00:00|11011.22|11011.22|11000.64|11000.64|11013.9|11013.9|10998.19|10998.19|0
1725977100000|2024-09-10 14:05:00|10999.67|10999.67|10999.08|10999.08|11001.81|11001.81|10984.35|10984.35|0
1725977400000|2024-09-10 14:10:00|10998.93|10998.93|10967.8|10967.8|10998.93|10998.93|10964.26|10964.26|0
1725977700000|2024-09-10 14:15:00|10966.79|10966.79|10997.02|10997.02|10997.02|10997.02|10966.79|10966.79|0
1725978000000|2024-09-10 14:20:00|10996.01|10996.01|11002.62|11002.62|11003.67|11003.67|10989.57|10989.57|0
1725978300000|2024-09-10 14:25:00|11005.65|11005.65|11039.98|11039.98|11039.98|11039.98|11005.65|11005.65|0
1725978600000|2024-09-10 14:30:00|11039.82|11039.82|11037.41|11037.41|11039.82|11039.82|11026.26|11026.26|0
1725978900000|2024-09-10 14:35:00|11039.23|11039.23|11037.73|11037.73|11041.24|11041.24|11028|11028|0
1725979200000|2024-09-10 14:40:00|11037.49|11037.49|11034.37|11034.37|11041.59|11041.59|11031.89|11031.89|0
1725979500000|2024-09-10 14:45:00|11033.91|11033.91|11041.45|11041.45|11046.8|11046.8|11033.09|11033.09|0
1725979800000|2024-09-10 14:50:00|11041.3|11041.3|11022.03|11022.03|11041.3|11041.3|11022.03|11022.03|0
1725980100000|2024-09-10 14:55:00|11022.34|11022.34|11022.91|11022.91|11024.55|11024.55|11015.46|11015.46|0
1725980400000|2024-09-10 15:00:00|11022.71|11022.71|11033.51|11033.51|11034.33|11034.33|11022.71|11022.71|0
1725980700000|2024-09-10 15:05:00|11033.61|11033.61|11048.15|11048.15|11048.15|11048.15|11030.26|11030.26|0
1725981000000|2024-09-10 15:10:00|11049.16|11049.16|11052|11052|11053.32|11053.32|11046.68|11046.68|0
1725981300000|2024-09-10 15:15:00|11054.01|11054.01|11043.21|11043.21|11055.7|11055.7|11041.89|11041.89|0
1725981600000|2024-09-10 15:20:00|11044.22|11044.22|11028.62|11028.62|11044.22|11044.22|11026.64|11026.64|0
1725981900000|2024-09-10 15:25:00|11028.77|11028.77|11022.62|11022.62|11035.37|11035.37|11019.79|11019.79|0
1726038900000|2024-09-11 07:15:00|11028.94|11028.94|11062.68|11062.68|11068.04|11068.04|11016.41|11016.41|0
1726039200000|2024-09-11 07:20:00|11061.59|11061.59|11055.56|11055.56|11064.33|11064.33|11041.6|11041.6|0
1726039500000|2024-09-11 07:25:00|11040.82|11040.82|11040.88|11040.88|11044.86|11044.86|11035.76|11035.76|0
1726039800000|2024-09-11 07:30:00|11037.86|11037.86|11042.2|11042.2|11047.92|11047.92|11037.09|11037.09|0
1726040100000|2024-09-11 07:35:00|11042.04|11042.04|11024.7|11024.7|11042.04|11042.04|11024.7|11024.7|0
1726040400000|2024-09-11 07:40:00|11024.55|11024.55|11019.97|11019.97|11026.73|11026.73|11018.65|11018.65|0
1726040700000|2024-09-11 07:45:00|11017.95|11017.95|11007.84|11007.84|11018.27|11018.27|11004.81|11004.81|0
1726041000000|2024-09-11 07:50:00|11008.85|11008.85|11015.44|11015.44|11016.61|11016.61|11008.85|11008.85|0
1726041300000|2024-09-11 07:55:00|11013.62|11013.62|11017.7|11017.7|11019.66|11019.66|11013.38|11013.38|0
1726041600000|2024-09-11 08:00:00|11015.88|11015.88|11018.93|11018.93|11022.75|11022.75|11014.92|11014.92|0
1726041900000|2024-09-11 08:05:00|11017.11|11017.11|11022.38|11022.38|11022.38|11022.38|11017.11|11017.11|0
1726042200000|2024-09-11 08:10:00|11022.5|11022.5|11022.78|11022.78|11024.21|11024.21|11016.84|11016.84|0
1726042500000|2024-09-11 08:15:00|11022.62|11022.62|11026.15|11026.15|11026.92|11026.92|11022.62|11022.62|0
1726042800000|2024-09-11 08:20:00|11025.14|11025.14|11032.43|11032.43|11035.31|11035.31|11021.95|11021.95|0
1726043100000|2024-09-11 08:25:00|11030.61|11030.61|11029.34|11029.34|11038.5|11038.5|11029.34|11029.34|0
1726043400000|2024-09-11 08:30:00|11029.19|11029.19|11021.35|11021.35|11029.19|11029.19|11021.35|11021.35|0
1726043700000|2024-09-11 08:35:00|11021.03|11021.03|11004.82|11004.82|11021.03|11021.03|11004.7|11004.7|0
1726044000000|2024-09-11 08:40:00|11000.79|11000.79|10992.98|10992.98|11002.77|11002.77|10992.98|10992.98|0
1726044300000|2024-09-11 08:45:00|10991.16|10991.16|11005.39|11005.39|11006.4|11006.4|10981.85|10981.85|0
1726044600000|2024-09-11 08:50:00|11005.86|11005.86|11014.52|11014.52|11019.14|11019.14|11005.86|11005.86|0
1726044900000|2024-09-11 08:55:00|11016.54|11016.54|11021.82|11021.82|11026.36|11026.36|11016.54|11016.54|0
1726045200000|2024-09-11 09:00:00|11020|11020|11022.63|11022.63|11028.64|11028.64|11020|11020|0
1726045500000|2024-09-11 09:05:00|11020.81|11020.81|11020.85|11020.85|11022.63|11022.63|11019.53|11019.53|0
1726045800000|2024-09-11 09:10:00|11022.13|11022.13|11009.73|11009.73|11022.13|11022.13|11009.73|11009.73|0
1726046100000|2024-09-11 09:15:00|11002.67|11002.67|10999.12|10999.12|11003.68|11003.68|10999.12|10999.12|0
1726046400000|2024-09-11 09:20:00|10999|10999|10999.17|10999.17|11000.11|11000.11|10993.45|10993.45|0
1726046700000|2024-09-11 09:25:00|10999.33|10999.33|11002.86|11002.86|11002.86|11002.86|10999.33|10999.33|0
1726047000000|2024-09-11 09:30:00|11004.67|11004.67|11018.76|11018.76|11019.23|11019.23|11004.67|11004.67|0
1726047300000|2024-09-11 09:35:00|11019.07|11019.07|11017.06|11017.06|11021.24|11021.24|11017.06|11017.06|0
1726047600000|2024-09-11 09:40:00|11018.07|11018.07|11016.79|11016.79|11019.44|11019.44|11016.79|11016.79|0
1726047900000|2024-09-11 09:45:00|11016.91|11016.91|11019.3|11019.3|11019.3|11019.3|11013.41|11013.41|0
1726048200000|2024-09-11 09:50:00|11020.31|11020.31|11031.86|11031.86|11031.86|11031.86|11018.29|11018.29|0
1726048500000|2024-09-11 09:55:00|11030.85|11030.85|11039.66|11039.66|11039.66|11039.66|11030.85|11030.85|0
1726048800000|2024-09-11 10:00:00|11041.68|11041.68|11043.15|11043.15|11045|11045|11038.75|11038.75|0
1726049100000|2024-09-11 10:05:00|11045.98|11045.98|11049.66|11049.66|11049.66|11049.66|11045.62|11045.62|0
1726049400000|2024-09-11 10:10:00|11048.65|11048.65|11043.07|11043.07|11048.65|11048.65|11043.07|11043.07|0
1726049700000|2024-09-11 10:15:00|11041.25|11041.25|11044.74|11044.74|11044.74|11044.74|11038.56|11038.56|0
1726050000000|2024-09-11 10:20:00|11045.21|11045.21|11052.65|11052.65|11052.65|11052.65|11044.62|11044.62|0
1726050300000|2024-09-11 10:25:00|11053.13|11053.13|11046.22|11046.22|11053.13|11053.13|11046.22|11046.22|0
1726050600000|2024-09-11 10:30:00|11047.23|11047.23|11052.46|11052.46|11055.47|11055.47|11047.23|11047.23|0
1726050900000|2024-09-11 10:35:00|11051.45|11051.45|11056.49|11056.49|11056.49|11056.49|11051.29|11051.29|0
1726051200000|2024-09-11 10:40:00|11056.01|11056.01|11054.18|11054.18|11056.2|11056.2|11054.18|11054.18|0
1726051500000|2024-09-11 10:45:00|11052.36|11052.36|11043.78|11043.78|11052.36|11052.36|11043.78|11043.78|0
1726051800000|2024-09-11 10:50:00|11045.8|11045.8|11042.97|11042.97|11046.8|11046.8|11038.93|11038.93|0
1726052100000|2024-09-11 10:55:00|11041.15|11041.15|11036.83|11036.83|11044.17|11044.17|11036.64|11036.64|0
1726052400000|2024-09-11 11:00:00|11036.71|11036.71|11027.92|11027.92|11036.79|11036.79|11027.17|11027.17|0
1726052700000|2024-09-11 11:05:00|11028.93|11028.93|11034.28|11034.28|11034.28|11034.28|11026.91|11026.91|0
1726053000000|2024-09-11 11:10:00|11034.52|11034.52|11041.65|11041.65|11041.65|11041.65|11034.52|11034.52|0
1726053300000|2024-09-11 11:15:00|11044.68|11044.68|11047.01|11047.01|11047.01|11047.01|11043.67|11043.67|0
1726053600000|2024-09-11 11:20:00|11048.02|11048.02|11054.53|11054.53|11054.53|11054.53|11047.21|11047.21|0
1726053900000|2024-09-11 11:25:00|11054.65|11054.65|11053.11|11053.11|11054.65|11054.65|11049.65|11049.65|0
1726054200000|2024-09-11 11:30:00|11054.12|11054.12|11056.24|11056.24|11057.99|11057.99|11054.12|11054.12|0
1726054500000|2024-09-11 11:35:00|11059.87|11059.87|11063.83|11063.83|11063.83|11063.83|11057.86|11057.86|0
1726054800000|2024-09-11 11:40:00|11065.53|11065.53|11067|11067|11068.01|11068.01|11064.45|11064.45|0
1726055100000|2024-09-11 11:45:00|11067.12|11067.12|11068.06|11068.06|11068.38|11068.38|11065.89|11065.89|0
1726055400000|2024-09-11 11:50:00|11067.82|11067.82|11065.16|11065.16|11067.82|11067.82|11062.49|11062.49|0
1726055700000|2024-09-11 11:55:00|11063.22|11063.22|11054.21|11054.21|11063.22|11063.22|11048.31|11048.31|0
1726056000000|2024-09-11 12:00:00|11054.06|11054.06|11061.57|11061.57|11061.57|11061.57|11052.24|11052.24|0
1726056300000|2024-09-11 12:05:00|11061.81|11061.81|11070.79|11070.79|11072.92|11072.92|11061.5|11061.5|0
1726056600000|2024-09-11 12:10:00|11070.67|11070.67|11073.99|11073.99|11073.99|11073.99|11068.65|11068.65|0
1726056900000|2024-09-11 12:15:00|11072.17|11072.17|11068.94|11068.94|11072.17|11072.17|11068.78|11068.78|0
1726057200000|2024-09-11 12:20:00|11065.64|11065.64|11063.79|11063.79|11065.87|11065.87|11058.8|11058.8|0
1726057500000|2024-09-11 12:25:00|11062.78|11062.78|11070.92|11070.92|11080.06|11080.06|11059.84|11059.84|0
1726057800000|2024-09-11 12:30:00|11068.98|11068.98|11062.03|11062.03|11068.98|11068.98|11046.95|11046.95|0
1726058100000|2024-09-11 12:35:00|11063.04|11063.04|11069.45|11069.45|11077.75|11077.75|11057.68|11057.68|0
1726058400000|2024-09-11 12:40:00|11068.44|11068.44|11059.31|11059.31|11068.44|11068.44|11043.84|11043.84|0
1726058700000|2024-09-11 12:45:00|11060.56|11060.56|11076.17|11076.17|11077.18|11077.18|11060.56|11060.56|0
1726059000000|2024-09-11 12:50:00|11079.66|11079.66|11079.62|11079.62|11082.45|11082.45|11071.66|11071.66|0
1726059300000|2024-09-11 12:55:00|11077.8|11077.8|11095.19|11095.19|11095.19|11095.19|11076.17|11076.17|0
1726059600000|2024-09-11 13:00:00|11096.2|11096.2|11112.34|11112.34|11114.84|11114.84|11096.2|11096.2|0
1726059900000|2024-09-11 13:05:00|11114.16|11114.16|11107.6|11107.6|11119.52|11119.52|11105.46|11105.46|0
1726060200000|2024-09-11 13:10:00|11110.43|11110.43|11110.25|11110.25|11112.23|11112.23|11106.44|11106.44|0
1726060500000|2024-09-11 13:15:00|11109.24|11109.24|11103.06|11103.06|11112.07|11112.07|11103.06|11103.06|0
1726060800000|2024-09-11 13:20:00|11099.03|11099.03|11089.16|11089.16|11099.03|11099.03|11089.16|11089.16|0
1726061100000|2024-09-11 13:25:00|11088.79|11088.79|11087.93|11087.93|11093.6|11093.6|11084.96|11084.96|0
1726061400000|2024-09-11 13:30:00|11088.94|11088.94|11090.15|11090.15|11109.59|11109.59|11085.42|11085.42|0
1726061700000|2024-09-11 13:35:00|11092.17|11092.17|11077.14|11077.14|11097.22|11097.22|11077.14|11077.14|0
1726062000000|2024-09-11 13:40:00|11078.96|11078.96|11080.52|11080.52|11085.03|11085.03|11071.39|11071.39|0
1726062300000|2024-09-11 13:45:00|11080.4|11080.4|11080.22|11080.22|11088.47|11088.47|11071.48|11071.48|0
1726062600000|2024-09-11 13:50:00|11079.21|11079.21|11061.1|11061.1|11080.22|11080.22|11056.7|11056.7|0
1726062900000|2024-09-11 13:55:00|11062.11|11062.11|11042.34|11042.34|11075.43|11075.43|11041.33|11041.33|0
1726063200000|2024-09-11 14:00:00|11041.33|11041.33|11020.87|11020.87|11041.33|11041.33|11018.12|11018.12|0
1726063500000|2024-09-11 14:05:00|11018.89|11018.89|11035.81|11035.81|11035.94|11035.94|11008.3|11008.3|0
1726063800000|2024-09-11 14:10:00|11037.83|11037.83|11022.5|11022.5|11037.83|11037.83|11022.5|11022.5|0
1726064100000|2024-09-11 14:15:00|11022.19|11022.19|11015.12|11015.12|11022.19|11022.19|11010.04|11010.04|0
1726064400000|2024-09-11 14:20:00|11011.24|11011.24|11014.45|11014.45|11026.26|11026.26|11009.88|11009.88|0
1726064700000|2024-09-11 14:25:00|11015.46|11015.46|11008.66|11008.66|11022.98|11022.98|11008.66|11008.66|0
1726065000000|2024-09-11 14:30:00|11007.65|11007.65|11005.16|11005.16|11014.97|11014.97|11000.88|11000.88|0
1726065300000|2024-09-11 14:35:00|11004.85|11004.85|11011.29|11011.29|11017.86|11017.86|11001.82|11001.82|0
1726065600000|2024-09-11 14:40:00|11011.49|11011.49|11008.61|11008.61|11014.78|11014.78|11003.8|11003.8|0
1726065900000|2024-09-11 14:45:00|11008.77|11008.77|10997.31|10997.31|11011.22|11011.22|10996.94|10996.94|0
1726066200000|2024-09-11 14:50:00|10998.32|10998.32|11000.68|11000.68|11000.68|11000.68|10990.6|10990.6|0
1726066500000|2024-09-11 14:55:00|11000.99|11000.99|11022.18|11022.18|11022.51|11022.51|11000.99|11000.99|0
1726066800000|2024-09-11 15:00:00|11022.81|11022.81|11033.12|11033.12|11036.55|11036.55|11021.51|11021.51|0
1726067100000|2024-09-11 15:05:00|11035.14|11035.14|11051.4|11051.4|11056.71|11056.71|11035.14|11035.14|0
1726067400000|2024-09-11 15:10:00|11049.38|11049.38|11073.74|11073.74|11073.74|11073.74|11049.38|11049.38|0
1726067700000|2024-09-11 15:15:00|11073.86|11073.86|11061.76|11061.76|11075.68|11075.68|11061.76|11061.76|0
1726068000000|2024-09-11 15:20:00|11061.64|11061.64|11057.39|11057.39|11064.2|11064.2|11053.56|11053.56|0
1726068300000|2024-09-11 15:25:00|11057.51|11057.51|11052.92|11052.92|11059.45|11059.45|11048.7|11048.7|0
1726125300000|2024-09-12 07:15:00|11284.78|11284.78|11263.34|11263.34|11284.78|11284.78|11261.05|11261.05|0
1726125600000|2024-09-12 07:20:00|11262.33|11262.33|11239.85|11239.85|11265.56|11265.56|11238.03|11238.03|0
1726125900000|2024-09-12 07:25:00|11244.89|11244.89|11274.67|11274.67|11279.55|11279.55|11244.89|11244.89|0
1726126200000|2024-09-12 07:30:00|11274.99|11274.99|11265.67|11265.67|11278.01|11278.01|11259.51|11259.51|0
1726126500000|2024-09-12 07:35:00|11263.66|11263.66|11246.8|11246.8|11263.66|11263.66|11242.76|11242.76|0
1726126800000|2024-09-12 07:40:00|11244.78|11244.78|11257.3|11257.3|11258.31|11258.31|11241.95|11241.95|0
1726127100000|2024-09-12 07:45:00|11255.28|11255.28|11243.82|11243.82|11255.28|11255.28|11243.82|11243.82|0
1726127400000|2024-09-12 07:50:00|11243.34|11243.34|11241.71|11241.71|11249.19|11249.19|11237.52|11237.52|0
1726127700000|2024-09-12 07:55:00|11238.68|11238.68|11244.07|11244.07|11246.36|11246.36|11238.68|11238.68|0
1726128000000|2024-09-12 08:00:00|11244.19|11244.19|11234.07|11234.07|11244.19|11244.19|11232.25|11232.25|0
1726128300000|2024-09-12 08:05:00|11235.08|11235.08|11236.99|11236.99|11240.01|11240.01|11233.56|11233.56|0
1726128600000|2024-09-12 08:10:00|11235.99|11235.99|11232.06|11232.06|11238.39|11238.39|11232.06|11232.06|0
1726128900000|2024-09-12 08:15:00|11233.07|11233.07|11231.72|11231.72|11235.09|11235.09|11230.71|11230.71|0
1726129200000|2024-09-12 08:20:00|11229.7|11229.7|11231.52|11231.52|11235.87|11235.87|11229.7|11229.7|0
1726129500000|2024-09-12 08:25:00|11232.53|11232.53|11239.1|11239.1|11239.1|11239.1|11232.53|11232.53|0
1726129800000|2024-09-12 08:30:00|11240.11|11240.11|11260.05|11260.05|11260.05|11260.05|11239.11|11239.11|0
1726130100000|2024-09-12 08:35:00|11259.75|11259.75|11255.84|11255.84|11265.97|11265.97|11255.84|11255.84|0
1726130400000|2024-09-12 08:40:00|11252.81|11252.81|11248.07|11248.07|11254.63|11254.63|11246.22|11246.22|0
1726130700000|2024-09-12 08:45:00|11247.06|11247.06|11222.22|11222.22|11247.06|11247.06|11220.76|11220.76|0
1726131000000|2024-09-12 08:50:00|11220.4|11220.4|11207.76|11207.76|11220.4|11220.4|11207.76|11207.76|0
1726131300000|2024-09-12 08:55:00|11207.13|11207.13|11211.48|11211.48|11211.48|11211.48|11204.15|11204.15|0
1726131600000|2024-09-12 09:00:00|11212.49|11212.49|11201.85|11201.85|11212.49|11212.49|11198.4|11198.4|0
1726131900000|2024-09-12 09:05:00|11204.88|11204.88|11217.06|11217.06|11217.06|11217.06|11203.1|11203.1|0
1726132200000|2024-09-12 09:10:00|11220.09|11220.09|11223.62|11223.62|11227.47|11227.47|11220.09|11220.09|0
1726132500000|2024-09-12 09:15:00|11225.63|11225.63|11241.82|11241.82|11241.82|11241.82|11225.51|11225.51|0
1726132800000|2024-09-12 09:20:00|11242.83|11242.83|11243.95|11243.95|11246.21|11246.21|11240.81|11240.81|0
1726133100000|2024-09-12 09:25:00|11245.77|11245.77|11243.58|11243.58|11254.36|11254.36|11243.58|11243.58|0
1726133400000|2024-09-12 09:30:00|11241.76|11241.76|11231.07|11231.07|11241.76|11241.76|11231.07|11231.07|0
1726133700000|2024-09-12 09:35:00|11232.88|11232.88|11218.06|11218.06|11232.88|11232.88|11218.06|11218.06|0
1726134000000|2024-09-12 09:40:00|11217.05|11217.05|11209.73|11209.73|11217.05|11217.05|11209.73|11209.73|0
1726134300000|2024-09-12 09:45:00|11210.73|11210.73|11213.39|11213.39|11222.6|11222.6|11210.73|11210.73|0
1726134600000|2024-09-12 09:50:00|11213.23|11213.23|11206.17|11206.17|11213.23|11213.23|11202.33|11202.33|0
1726134900000|2024-09-12 09:55:00|11206.32|11206.32|11207.44|11207.44|11208.43|11208.43|11205.8|11205.8|0
1726135200000|2024-09-12 10:00:00|11207.13|11207.13|11210.67|11210.67|11210.83|11210.83|11204.3|11204.3|0
1726135500000|2024-09-12 10:05:00|11214.31|11214.31|11216.97|11216.97|11218.13|11218.13|11213.98|11213.98|0
1726135800000|2024-09-12 10:10:00|11217.7|11217.7|11214.58|11214.58|11218.89|11218.89|11214.58|11214.58|0
1726136100000|2024-09-12 10:15:00|11214.74|11214.74|11211.21|11211.21|11214.74|11214.74|11207.99|11207.99|0
1726136400000|2024-09-12 10:20:00|11211.36|11211.36|11213.17|11213.17|11213.17|11213.17|11211.24|11211.24|0
1726136700000|2024-09-12 10:25:00|11211.37|11211.37|11209.48|11209.48|11215.72|11215.72|11207.31|11207.31|0
1726137000000|2024-09-12 10:30:00|11208.47|11208.47|11209.5|11209.5|11209.5|11209.5|11204.14|11204.14|0
1726137300000|2024-09-12 10:35:00|11211.52|11211.52|11218.14|11218.14|11220.75|11220.75|11211.52|11211.52|0
1726137600000|2024-09-12 10:40:00|11218.38|11218.38|11223.39|11223.39|11223.55|11223.55|11218.38|11218.38|0
1726137900000|2024-09-12 10:45:00|11223.72|11223.72|11220.76|11220.76|11224.04|11224.04|11219.75|11219.75|0
1726138200000|2024-09-12 10:50:00|11220.61|11220.61|11223.73|11223.73|11223.73|11223.73|11214.32|11214.32|0
1726138500000|2024-09-12 10:55:00|11224.2|11224.2|11228.29|11228.29|11228.6|11228.6|11224.2|11224.2|0
1726138800000|2024-09-12 11:00:00|11230.11|11230.11|11225.89|11225.89|11231.55|11231.55|11224.88|11224.88|0
1726139100000|2024-09-12 11:05:00|11224.88|11224.88|11223.96|11223.96|11226.32|11226.32|11223.06|11223.06|0
1726139400000|2024-09-12 11:10:00|11223.84|11223.84|11212.42|11212.42|11223.84|11223.84|11212.42|11212.42|0
1726139700000|2024-09-12 11:15:00|11211.41|11211.41|11219.6|11219.6|11220.61|11220.61|11210.94|11210.94|0
1726140000000|2024-09-12 11:20:00|11218.59|11218.59|11217.02|11217.02|11220.41|11220.41|11217.02|11217.02|0
1726140300000|2024-09-12 11:25:00|11216.71|11216.71|11218.09|11218.09|11219.94|11219.94|11216.55|11216.55|0
1726140600000|2024-09-12 11:30:00|11217.08|11217.08|11219.67|11219.67|11219.83|11219.83|11214.75|11214.75|0
1726140900000|2024-09-12 11:35:00|11222.7|11222.7|11219.48|11219.48|11222.85|11222.85|11216.15|11216.15|0
1726141200000|2024-09-12 11:40:00|11222.5|11222.5|11220.81|11220.81|11222.94|11222.94|11216.96|11216.96|0
1726141500000|2024-09-12 11:45:00|11222.63|11222.63|11224.47|11224.47|11225.32|11225.32|11221.55|11221.55|0
1726141800000|2024-09-12 11:50:00|11223.46|11223.46|11226.48|11226.48|11226.48|11226.48|11219.42|11219.42|0
1726142100000|2024-09-12 11:55:00|11226.72|11226.72|11225.75|11225.75|11226.76|11226.76|11224.43|11224.43|0
1726142400000|2024-09-12 12:00:00|11227.77|11227.77|11238.11|11238.11|11238.11|11238.11|11226.76|11226.76|0
1726142700000|2024-09-12 12:05:00|11240.75|11240.75|11238.95|11238.95|11240.92|11240.92|11232.05|11232.05|0
1726143000000|2024-09-12 12:10:00|11237.13|11237.13|11234.4|11234.4|11237.3|11237.3|11234.17|11234.17|0
1726143300000|2024-09-12 12:15:00|11234.28|11234.28|11234.29|11234.29|11238.19|11238.19|11231.35|11231.35|0
1726143600000|2024-09-12 12:20:00|11234.14|11234.14|11216.38|11216.38|11234.14|11234.14|11214.05|11214.05|0
1726143900000|2024-09-12 12:25:00|11216.54|11216.54|11215.24|11215.24|11217.54|11217.54|11213.51|11213.51|0
1726144200000|2024-09-12 12:30:00|11216.25|11216.25|11197.24|11197.24|11216.25|11216.25|11191.47|11191.47|0
1726144500000|2024-09-12 12:35:00|11195.42|11195.42|11191.86|11191.86|11198.72|11198.72|11190.22|11190.22|0
1726144800000|2024-09-12 12:40:00|11191.39|11191.39|11205.1|11205.1|11206.92|11206.92|11191.39|11191.39|0
1726145100000|2024-09-12 12:45:00|11206.11|11206.11|11212.31|11212.31|11216.34|11216.34|11205.49|11205.49|0
1726145400000|2024-09-12 12:50:00|11212.43|11212.43|11203.48|11203.48|11212.84|11212.84|11203.48|11203.48|0
1726145700000|2024-09-12 12:55:00|11203.6|11203.6|11203.09|11203.09|11204.41|11204.41|11196.99|11196.99|0
1726146000000|2024-09-12 13:00:00|11202.08|11202.08|11192.97|11192.97|11202.08|11202.08|11191.43|11191.43|0
1726146300000|2024-09-12 13:05:00|11191.57|11191.57|11205.42|11205.42|11206.75|11206.75|11191.57|11191.57|0
1726146600000|2024-09-12 13:10:00|11203.6|11203.6|11215.22|11215.22|11215.22|11215.22|11197.59|11197.59|0
1726146900000|2024-09-12 13:15:00|11217.04|11217.04|11209.28|11209.28|11217.04|11217.04|11209.28|11209.28|0
1726147200000|2024-09-12 13:20:00|11209.44|11209.44|11203.91|11203.91|11217.38|11217.38|11203.91|11203.91|0
1726147500000|2024-09-12 13:25:00|11202.09|11202.09|11178.79|11178.79|11202.09|11202.09|11178.79|11178.79|0
1726147800000|2024-09-12 13:30:00|11179.8|11179.8|11182.7|11182.7|11185.73|11185.73|11169.57|11169.57|0
1726148100000|2024-09-12 13:35:00|11180.68|11180.68|11196.15|11196.15|11199.08|11199.08|11176.92|11176.92|0
1726148400000|2024-09-12 13:40:00|11197.97|11197.97|11210.78|11210.78|11214.93|11214.93|11197.97|11197.97|0
1726148700000|2024-09-12 13:45:00|11210|11210|11175.64|11175.64|11210|11210|11173.82|11173.82|0
1726149000000|2024-09-12 13:50:00|11173.62|11173.62|11197.31|11197.31|11198.01|11198.01|11159.77|11159.77|0
1726149300000|2024-09-12 13:55:00|11199.13|11199.13|11204.3|11204.3|11209.96|11209.96|11197.03|11197.03|0
1726149600000|2024-09-12 14:00:00|11206.12|11206.12|11220.55|11220.55|11225.4|11225.4|11200.31|11200.31|0
1726149900000|2024-09-12 14:05:00|11221.56|11221.56|11248.14|11248.14|11249.03|11249.03|11221.4|11221.4|0
1726150200000|2024-09-12 14:10:00|11247.14|11247.14|11277.91|11277.91|11281.91|11281.91|11247.14|11247.14|0
1726150500000|2024-09-12 14:15:00|11279.93|11279.93|11274.87|11274.87|11280.94|11280.94|11269.57|11269.57|0
1726150800000|2024-09-12 14:20:00|11275.02|11275.02|11279|11279|11288.39|11288.39|11275.02|11275.02|0
1726151100000|2024-09-12 14:25:00|11277.99|11277.99|11298.04|11298.04|11307.42|11307.42|11277.99|11277.99|0
1726151400000|2024-09-12 14:30:00|11297.03|11297.03|11308.1|11308.1|11311.13|11311.13|11297.03|11297.03|0
1726151700000|2024-09-12 14:35:00|11305.27|11305.27|11297.95|11297.95|11309.36|11309.36|11297.95|11297.95|0
1726152000000|2024-09-12 14:40:00|11298.1|11298.1|11309.31|11309.31|11309.31|11309.31|11298.1|11298.1|0
1726152300000|2024-09-12 14:45:00|11306.48|11306.48|11308.53|11308.53|11309.19|11309.19|11302.86|11302.86|0
1726152600000|2024-09-12 14:50:00|11304.7|11304.7|11289.46|11289.46|11305.7|11305.7|11289.46|11289.46|0
1726152900000|2024-09-12 14:55:00|11289.34|11289.34|11260.49|11260.49|11292.64|11292.64|11260.49|11260.49|0
1726153200000|2024-09-12 15:00:00|11258.85|11258.85|11273.51|11273.51|11273.51|11273.51|11258.85|11258.85|0
1726153500000|2024-09-12 15:05:00|11273.67|11273.67|11284.64|11284.64|11286.82|11286.82|11273.51|11273.51|0
1726153800000|2024-09-12 15:10:00|11284.52|11284.52|11288.1|11288.1|11288.53|11288.53|11278.97|11278.97|0
1726154100000|2024-09-12 15:15:00|11287.98|11287.98|11286.2|11286.2|11291.78|11291.78|11279|11279|0
1726154400000|2024-09-12 15:20:00|11286.04|11286.04|11286.61|11286.61|11288.19|11288.19|11282.97|11282.97|0
1726154700000|2024-09-12 15:25:00|11286.49|11286.49|11280.5|11280.5|11288.43|11288.43|11277.68|11277.68|0
1726211700000|2024-09-13 07:15:00|11307.48|11307.48|11309.51|11309.51|11324.94|11324.94|11307.48|11307.48|0
1726212000000|2024-09-13 07:20:00|11307.69|11307.69|11290.14|11290.14|11308.5|11308.5|11289.13|11289.13|0
1726212300000|2024-09-13 07:25:00|11290.63|11290.63|11299.57|11299.57|11304.5|11304.5|11287.8|11287.8|0
1726212600000|2024-09-13 07:30:00|11294.12|11294.12|11300.15|11300.15|11302.82|11302.82|11290.48|11290.48|0
1726212900000|2024-09-13 07:35:00|11299.14|11299.14|11293.74|11293.74|11299.79|11299.79|11290.75|11290.75|0
1726213200000|2024-09-13 07:40:00|11293.43|11293.43|11291.22|11291.22|11297.96|11297.96|11290.9|11290.9|0
1726213500000|2024-09-13 07:45:00|11290.21|11290.21|11267.57|11267.57|11290.21|11290.21|11267.57|11267.57|0
1726213800000|2024-09-13 07:50:00|11267.41|11267.41|11272.82|11272.82|11274.03|11274.03|11264.22|11264.22|0
1726214100000|2024-09-13 07:55:00|11275.85|11275.85|11284.34|11284.34|11286.16|11286.16|11274.72|11274.72|0
1726214400000|2024-09-13 08:00:00|11280.31|11280.31|11262.97|11262.97|11280.31|11280.31|11262.97|11262.97|0
1726214700000|2024-09-13 08:05:00|11266.53|11266.53|11269.77|11269.77|11271.48|11271.48|11261.72|11261.72|0
1726215000000|2024-09-13 08:10:00|11270.24|11270.24|11280.23|11280.23|11281.24|11281.24|11269.75|11269.75|0
1726215300000|2024-09-13 08:15:00|11279.92|11279.92|11283.19|11283.19|11284.57|11284.57|11278.6|11278.6|0
1726215600000|2024-09-13 08:20:00|11282.19|11282.19|11272.69|11272.69|11282.19|11282.19|11272.69|11272.69|0
1726215900000|2024-09-13 08:25:00|11272.38|11272.38|11266.17|11266.17|11272.38|11272.38|11266.17|11266.17|0
1726216200000|2024-09-13 08:30:00|11265.16|11265.16|11254.82|11254.82|11265.16|11265.16|11254.82|11254.82|0
1726216500000|2024-09-13 08:35:00|11255.83|11255.83|11261.15|11261.15|11261.15|11261.15|11254.31|11254.31|0
1726216800000|2024-09-13 08:40:00|11260.83|11260.83|11258.34|11258.34|11262.85|11262.85|11258.34|11258.34|0
1726217100000|2024-09-13 08:45:00|11258.81|11258.81|11262.46|11262.46|11262.46|11262.46|11254.62|11254.62|0
1726217400000|2024-09-13 08:50:00|11260.64|11260.64|11248.84|11248.84|11261.01|11261.01|11247.02|11247.02|0
1726217700000|2024-09-13 08:55:00|11249.32|11249.32|11261.97|11261.97|11261.97|11261.97|11249.32|11249.32|0
1726218000000|2024-09-13 09:00:00|11262.21|11262.21|11253.01|11253.01|11264.85|11264.85|11249.06|11249.06|0
1726218300000|2024-09-13 09:05:00|11254.02|11254.02|11270.23|11270.23|11270.23|11270.23|11254.02|11254.02|0
1726218600000|2024-09-13 09:10:00|11272.25|11272.25|11277.74|11277.74|11277.74|11277.74|11272.25|11272.25|0
1726218900000|2024-09-13 09:15:00|11277.9|11277.9|11275.93|11275.93|11279.92|11279.92|11274.91|11274.91|0
1726219200000|2024-09-13 09:20:00|11276.05|11276.05|11274.76|11274.76|11278.99|11278.99|11274.76|11274.76|0
1726219500000|2024-09-13 09:25:00|11274.6|11274.6|11270.36|11270.36|11274.6|11274.6|11268.1|11268.1|0
1726219800000|2024-09-13 09:30:00|11271.37|11271.37|11283.12|11283.12|11283.12|11283.12|11271.37|11271.37|0
1726220100000|2024-09-13 09:35:00|11282.11|11282.11|11295.56|11295.56|11295.56|11295.56|11282.11|11282.11|0
1726220400000|2024-09-13 09:40:00|11296.57|11296.57|11303.77|11303.77|11304.9|11304.9|11296.57|11296.57|0
1726220700000|2024-09-13 09:45:00|11303.61|11303.61|11316.33|11316.33|11316.33|11316.33|11303.61|11303.61|0
1726221000000|2024-09-13 09:50:00|11317.34|11317.34|11319.2|11319.2|11319.2|11319.2|11314.43|11314.43|0
1726221300000|2024-09-13 09:55:00|11317.18|11317.18|11317.61|11317.61|11321.58|11321.58|11316.02|11316.02|0
1726221600000|2024-09-13 10:00:00|11317.3|11317.3|11321.08|11321.08|11322.25|11322.25|11314.61|11314.61|0
1726221900000|2024-09-13 10:05:00|11322.9|11322.9|11339.33|11339.33|11339.64|11339.64|11318.25|11318.25|0
1726222200000|2024-09-13 10:10:00|11337.51|11337.51|11331.69|11331.69|11337.51|11337.51|11331.65|11331.65|0
1726222500000|2024-09-13 10:15:00|11331.93|11331.93|11332.22|11332.22|11335.97|11335.97|11331.93|11331.93|0
1726222800000|2024-09-13 10:20:00|11332.06|11332.06|11326.62|11326.62|11332.06|11332.06|11325.12|11325.12|0
1726223100000|2024-09-13 10:25:00|11326.46|11326.46|11327.28|11327.28|11327.4|11327.4|11320.33|11320.33|0
1726223400000|2024-09-13 10:30:00|11327.04|11327.04|11331.04|11331.04|11334.68|11334.68|11327.04|11327.04|0
1726223700000|2024-09-13 10:35:00|11332.86|11332.86|11330.08|11330.08|11334.11|11334.11|11330.08|11330.08|0
1726224000000|2024-09-13 10:40:00|11329.71|11329.71|11330.6|11330.6|11331.6|11331.6|11327.92|11327.92|0
1726224300000|2024-09-13 10:45:00|11330.91|11330.91|11330.65|11330.65|11334.29|11334.29|11330.65|11330.65|0
1726224600000|2024-09-13 10:50:00|11330.41|11330.41|11346.58|11346.58|11346.58|11346.58|11330.41|11330.41|0
1726224900000|2024-09-13 10:55:00|11346.46|11346.46|11355.73|11355.73|11355.73|11355.73|11346.3|11346.3|0
1726225200000|2024-09-13 11:00:00|11354.72|11354.72|11346.28|11346.28|11357.02|11357.02|11345.03|11345.03|0
1726225500000|2024-09-13 11:05:00|11346.12|11346.12|11343.64|11343.64|11346.12|11346.12|11339.46|11339.46|0
1726225800000|2024-09-13 11:10:00|11345.46|11345.46|11349.99|11349.99|11349.99|11349.99|11345.46|11345.46|0
1726226100000|2024-09-13 11:15:00|11353.63|11353.63|11356.62|11356.62|11356.62|11356.62|11353.44|11353.44|0
1726226400000|2024-09-13 11:20:00|11356.46|11356.46|11360.94|11360.94|11360.94|11360.94|11356.46|11356.46|0
1726226700000|2024-09-13 11:25:00|11358.92|11358.92|11356.22|11356.22|11358.92|11358.92|11355.9|11355.9|0
1726227000000|2024-09-13 11:30:00|11355.9|11355.9|11362.29|11362.29|11363.29|11363.29|11355.78|11355.78|0
1726227300000|2024-09-13 11:35:00|11365.92|11365.92|11354.2|11354.2|11366.93|11366.93|11354.2|11354.2|0
1726227600000|2024-09-13 11:40:00|11352.38|11352.38|11360.4|11360.4|11360.4|11360.4|11349.23|11349.23|0
1726227900000|2024-09-13 11:45:00|11360.25|11360.25|11358.61|11358.61|11360.25|11360.25|11357.6|11357.6|0
1726228200000|2024-09-13 11:50:00|11357.6|11357.6|11361.47|11361.47|11361.47|11361.47|11357.6|11357.6|0
1726228500000|2024-09-13 11:55:00|11362.48|11362.48|11362.73|11362.73|11367.57|11367.57|11362.48|11362.48|0
1726228800000|2024-09-13 12:00:00|11362.88|11362.88|11367.94|11367.94|11367.94|11367.94|11362.07|11362.07|0
1726229100000|2024-09-13 12:05:00|11368.95|11368.95|11368.55|11368.55|11370.06|11370.06|11366.38|11366.38|0
1726229400000|2024-09-13 12:10:00|11366.53|11366.53|11372.9|11372.9|11373.78|11373.78|11365.53|11365.53|0
1726229700000|2024-09-13 12:15:00|11373.02|11373.02|11380.11|11380.11|11381.4|11381.4|11373.02|11373.02|0
1726230000000|2024-09-13 12:20:00|11381.12|11381.12|11380.52|11380.52|11384.43|11384.43|11380.11|11380.11|0
1726230300000|2024-09-13 12:25:00|11379.52|11379.52|11378.28|11378.28|11382.22|11382.22|11378.28|11378.28|0
1726230600000|2024-09-13 12:30:00|11378.12|11378.12|11376.6|11376.6|11382.31|11382.31|11376.6|11376.6|0
1726230900000|2024-09-13 12:35:00|11372.56|11372.56|11369.8|11369.8|11376.75|11376.75|11369.8|11369.8|0
1726231200000|2024-09-13 12:40:00|11368.79|11368.79|11374.87|11374.87|11374.87|11374.87|11364.89|11364.89|0
1726231500000|2024-09-13 12:45:00|11375.03|11375.03|11380.84|11380.84|11380.84|11380.84|11375.03|11375.03|0
1726231800000|2024-09-13 12:50:00|11382.66|11382.66|11379.55|11379.55|11384.68|11384.68|11373.89|11373.89|0
1726232100000|2024-09-13 12:55:00|11380.56|11380.56|11371.16|11371.16|11381.57|11381.57|11371.16|11371.16|0
1726232400000|2024-09-13 13:00:00|11371.32|11371.32|11369.26|11369.26|11372.48|11372.48|11364.1|11364.1|0
1726232700000|2024-09-13 13:05:00|11370.27|11370.27|11357.1|11357.1|11370.27|11370.27|11357.1|11357.1|0
1726233000000|2024-09-13 13:10:00|11356.61|11356.61|11359.49|11359.49|11359.49|11359.49|11356.61|11356.61|0
1726233300000|2024-09-13 13:15:00|11360.49|11360.49|11367.2|11367.2|11367.2|11367.2|11360.49|11360.49|0
1726233600000|2024-09-13 13:20:00|11367.36|11367.36|11367.52|11367.52|11372.09|11372.09|11365.55|11365.55|0
1726233900000|2024-09-13 13:25:00|11367.37|11367.37|11360.67|11360.67|11370.98|11370.98|11359.66|11359.66|0
1726234200000|2024-09-13 13:30:00|11362.49|11362.49|11375.68|11375.68|11380.37|11380.37|11362.49|11362.49|0
1726234500000|2024-09-13 13:35:00|11373.67|11373.67|11354.98|11354.98|11373.67|11373.67|11354.02|11354.02|0
1726234800000|2024-09-13 13:40:00|11355.99|11355.99|11357.73|11357.73|11358.52|11358.52|11347.03|11347.03|0
1726235100000|2024-09-13 13:45:00|11359.55|11359.55|11382.24|11382.24|11382.24|11382.24|11359.24|11359.24|0
1726235400000|2024-09-13 13:50:00|11382.08|11382.08|11373.63|11373.63|11385.08|11385.08|11372.31|11372.31|0
1726235700000|2024-09-13 13:55:00|11373.79|11373.79|11379.91|11379.91|11382.17|11382.17|11371.61|11371.61|0
1726236000000|2024-09-13 14:00:00|11385.23|11385.23|11385.54|11385.54|11390.45|11390.45|11375.6|11375.6|0
1726236300000|2024-09-13 14:05:00|11386.01|11386.01|11379.48|11379.48|11386.01|11386.01|11376.49|11376.49|0
1726236600000|2024-09-13 14:10:00|11381.3|11381.3|11418.5|11418.5|11418.5|11418.5|11381.3|11381.3|0
1726236900000|2024-09-13 14:15:00|11417.49|11417.49|11425.3|11425.3|11426.7|11426.7|11417.49|11417.49|0
1726237200000|2024-09-13 14:20:00|11424.29|11424.29|11413.21|11413.21|11424.29|11424.29|11409.61|11409.61|0
1726237500000|2024-09-13 14:25:00|11412.2|11412.2|11389.61|11389.61|11413.05|11413.05|11389.61|11389.61|0
1726237800000|2024-09-13 14:30:00|11387.59|11387.59|11389.1|11389.1|11389.26|11389.26|11371.89|11371.89|0
1726238100000|2024-09-13 14:35:00|11390.11|11390.11|11404.68|11404.68|11404.68|11404.68|11388.83|11388.83|0
1726238400000|2024-09-13 14:40:00|11405.69|11405.69|11410.91|11410.91|11414.25|11414.25|11405.69|11405.69|0
1726238700000|2024-09-13 14:45:00|11411.92|11411.92|11414.73|11414.73|11415.74|11415.74|11406.13|11406.13|0
1726239000000|2024-09-13 14:50:00|11414.85|11414.85|11409.73|11409.73|11416.55|11416.55|11409.24|11409.24|0
1726239300000|2024-09-13 14:55:00|11408.72|11408.72|11401.97|11401.97|11408.84|11408.84|11399.06|11399.06|0
1726239600000|2024-09-13 15:00:00|11403.99|11403.99|11407.3|11407.3|11410.39|11410.39|11402.98|11402.98|0
1726239900000|2024-09-13 15:05:00|11407.1|11407.1|11391.28|11391.28|11408.27|11408.27|11391.28|11391.28|0
1726240200000|2024-09-13 15:10:00|11392.29|11392.29|11404.5|11404.5|11405.13|11405.13|11390.28|11390.28|0
1726240500000|2024-09-13 15:15:00|11405.51|11405.51|11395.46|11395.46|11407.15|11407.15|11394.46|11394.46|0
1726240800000|2024-09-13 15:20:00|11395.34|11395.34|11405.52|11405.52|11408.39|11408.39|11391.88|11391.88|0
1726241100000|2024-09-13 15:25:00|11405.36|11405.36|11400.74|11400.74|11415.05|11415.05|11400.33|11400.33|0
1726470900000|2024-09-16 07:15:00|11387.53|11387.53|11376.95|11376.95|11390.39|11390.39|11373.66|11373.66|0
1726471200000|2024-09-16 07:20:00|11377.96|11377.96|11377.92|11377.92|11390.93|11390.93|11375.13|11375.13|0
1726471500000|2024-09-16 07:25:00|11375.9|11375.9|11369.79|11369.79|11379.42|11379.42|11365.95|11365.95|0
1726471800000|2024-09-16 07:30:00|11368.79|11368.79|11386.98|11386.98|11388.22|11388.22|11368.79|11368.79|0
1726472100000|2024-09-16 07:35:00|11387.99|11387.99|11389.58|11389.58|11391.87|11391.87|11382.05|11382.05|0
1726472400000|2024-09-16 07:40:00|11389.89|11389.89|11381.25|11381.25|11395.31|11395.31|11381.25|11381.25|0
1726472700000|2024-09-16 07:45:00|11379.23|11379.23|11393.68|11393.68|11401.35|11401.35|11379.23|11379.23|0
1726473000000|2024-09-16 07:50:00|11394.69|11394.69|11393.88|11393.88|11396.51|11396.51|11386.67|11386.67|0
1726473300000|2024-09-16 07:55:00|11394.12|11394.12|11402.89|11402.89|11403.67|11403.67|11394.12|11394.12|0
1726473600000|2024-09-16 08:00:00|11401.07|11401.07|11414.8|11414.8|11414.8|11414.8|11390.79|11390.79|0
1726473900000|2024-09-16 08:05:00|11414.68|11414.68|11392.38|11392.38|11414.68|11414.68|11391.37|11391.37|0
1726474200000|2024-09-16 08:10:00|11392.26|11392.26|11382.58|11382.58|11392.26|11392.26|11382.58|11382.58|0
1726474500000|2024-09-16 08:15:00|11380.76|11380.76|11386.43|11386.43|11386.97|11386.97|11379.36|11379.36|0
1726474800000|2024-09-16 08:20:00|11388.44|11388.44|11386.9|11386.9|11388.62|11388.62|11382.24|11382.24|0
1726475100000|2024-09-16 08:25:00|11385.89|11385.89|11383.5|11383.5|11387.65|11387.65|11381.48|11381.48|0
1726475400000|2024-09-16 08:30:00|11383.03|11383.03|11373.72|11373.72|11384.85|11384.85|11373.72|11373.72|0
1726475700000|2024-09-16 08:35:00|11372.71|11372.71|11386.33|11386.33|11386.48|11386.48|11372.71|11372.71|0
1726476000000|2024-09-16 08:40:00|11388.15|11388.15|11393.47|11393.47|11395.48|11395.48|11388.15|11388.15|0
1726476300000|2024-09-16 08:45:00|11393.15|11393.15|11387.35|11387.35|11396.79|11396.79|11383.51|11383.51|0
1726476600000|2024-09-16 08:50:00|11385.33|11385.33|11387.75|11387.75|11390.9|11390.9|11385.33|11385.33|0
1726476900000|2024-09-16 08:55:00|11387.43|11387.43|11389.4|11389.4|11389.55|11389.55|11383.11|11383.11|0
1726477200000|2024-09-16 09:00:00|11389.64|11389.64|11401.08|11401.08|11401.24|11401.24|11389.64|11389.64|0
1726477500000|2024-09-16 09:05:00|11404.11|11404.11|11400.49|11400.49|11404.11|11404.11|11400.33|11400.33|0
1726477800000|2024-09-16 09:10:00|11400.65|11400.65|11414.63|11414.63|11421.4|11421.4|11400.65|11400.65|0
1726478100000|2024-09-16 09:15:00|11414.76|11414.76|11422.8|11422.8|11427.24|11427.24|11414.76|11414.76|0
1726478400000|2024-09-16 09:20:00|11424.62|11424.62|11423.88|11423.88|11425.13|11425.13|11422.8|11422.8|0
1726478700000|2024-09-16 09:25:00|11424.35|11424.35|11417.75|11417.75|11424.35|11424.35|11414.92|11414.92|0
1726479000000|2024-09-16 09:30:00|11417.43|11417.43|11412.04|11412.04|11417.43|11417.43|11412.04|11412.04|0
1726479300000|2024-09-16 09:35:00|11411.03|11411.03|11412.61|11412.61|11424.82|11424.82|11411.03|11411.03|0
1726479600000|2024-09-16 09:40:00|11413.62|11413.62|11416.94|11416.94|11421.29|11421.29|11413.62|11413.62|0
1726479900000|2024-09-16 09:45:00|11415.94|11415.94|11408.03|11408.03|11415.94|11415.94|11408.03|11408.03|0
1726480200000|2024-09-16 09:50:00|11407.87|11407.87|11401.5|11401.5|11407.87|11407.87|11401.5|11401.5|0
1726480500000|2024-09-16 09:55:00|11401.34|11401.34|11407|11407|11407|11407|11393.97|11393.97|0
1726480800000|2024-09-16 10:00:00|11406.76|11406.76|11414.22|11414.22|11414.22|11414.22|11402.48|11402.48|0
1726481100000|2024-09-16 10:05:00|11413.21|11413.21|11409.78|11409.78|11414.22|11414.22|11409.78|11409.78|0
1726481400000|2024-09-16 10:10:00|11408.77|11408.77|11410.31|11410.31|11410.31|11410.31|11404.89|11404.89|0
1726481700000|2024-09-16 10:15:00|11412.32|11412.32|11410.46|11410.46|11413.96|11413.96|11410.46|11410.46|0
1726482000000|2024-09-16 10:20:00|11409.45|11409.45|11405.79|11405.79|11409.45|11409.45|11405.79|11405.79|0
1726482300000|2024-09-16 10:25:00|11405.66|11405.66|11395.63|11395.63|11405.66|11405.66|11394.56|11394.56|0
1726482600000|2024-09-16 10:30:00|11395.87|11395.87|11395.87|11395.87|11396.23|11396.23|11395.87|11395.87|0
1726482900000|2024-09-16 10:35:00|11396.03|11396.03|11415.89|11415.89|11415.89|11415.89|11396.03|11396.03|0
1726483200000|2024-09-16 10:40:00|11416.21|11416.21|11417.85|11417.85|11422.3|11422.3|11416.03|11416.03|0
1726483500000|2024-09-16 10:45:00|11418.86|11418.86|11427.18|11427.18|11427.38|11427.38|11418.86|11418.86|0
1726483800000|2024-09-16 10:50:00|11427.28|11427.28|11429.73|11429.73|11432.99|11432.99|11427.28|11427.28|0
1726484100000|2024-09-16 10:55:00|11429.42|11429.42|11416.74|11416.74|11429.42|11429.42|11416.42|11416.42|0
1726484400000|2024-09-16 11:00:00|11417.75|11417.75|11419.76|11419.76|11421.28|11421.28|11416.74|11416.74|0
1726484700000|2024-09-16 11:05:00|11418.75|11418.75|11421.55|11421.55|11421.55|11421.55|11417.43|11417.43|0
1726485000000|2024-09-16 11:10:00|11423.37|11423.37|11417.43|11417.43|11426.71|11426.71|11417.43|11417.43|0
1726485300000|2024-09-16 11:15:00|11417.27|11417.27|11415.99|11415.99|11417.27|11417.27|11415.99|11415.99|0
1726485600000|2024-09-16 11:20:00|11414.98|11414.98|11408.58|11408.58|11414.98|11414.98|11407.25|11407.25|0
1726485900000|2024-09-16 11:25:00|11410.59|11410.59|11408.93|11408.93|11412.57|11412.57|11407.22|11407.22|0
1726486200000|2024-09-16 11:30:00|11409.24|11409.24|11420.41|11420.41|11420.41|11420.41|11409.24|11409.24|0
1726486500000|2024-09-16 11:35:00|11420.29|11420.29|11411.86|11411.86|11420.29|11420.29|11411.86|11411.86|0
1726486800000|2024-09-16 11:40:00|11411.7|11411.7|11416.95|11416.95|11416.95|11416.95|11410.69|11410.69|0
1726487100000|2024-09-16 11:45:00|11417.1|11417.1|11421.45|11421.45|11421.45|11421.45|11417.1|11417.1|0
1726487400000|2024-09-16 11:50:00|11423.27|11423.27|11424.28|11424.28|11426.91|11426.91|11423.12|11423.12|0
1726487700000|2024-09-16 11:55:00|11422.26|11422.26|11422.92|11422.92|11424.08|11424.08|11420.29|11420.29|0
1726488000000|2024-09-16 12:00:00|11422.6|11422.6|11427.42|11427.42|11427.42|11427.42|11418.3|11418.3|0
1726488300000|2024-09-16 12:05:00|11425.6|11425.6|11431.34|11431.34|11431.58|11431.58|11423.85|11423.85|0
1726488600000|2024-09-16 12:10:00|11431.46|11431.46|11434.99|11434.99|11438.9|11438.9|11431.22|11431.22|0
1726488900000|2024-09-16 12:15:00|11433.98|11433.98|11424.32|11424.32|11433.98|11433.98|11424.32|11424.32|0
1726489200000|2024-09-16 12:20:00|11422.5|11422.5|11412.02|11412.02|11422.5|11422.5|11412.02|11412.02|0
1726489500000|2024-09-16 12:25:00|11411.08|11411.08|11416.53|11416.53|11416.53|11416.53|11406.04|11406.04|0
1726489800000|2024-09-16 12:30:00|11416.14|11416.14|11391.8|11391.8|11416.14|11416.14|11388.2|11388.2|0
1726490100000|2024-09-16 12:35:00|11392.81|11392.81|11402.83|11402.83|11402.83|11402.83|11392.34|11392.34|0
1726490400000|2024-09-16 12:40:00|11402.36|11402.36|11397.6|11397.6|11402.36|11402.36|11397.6|11397.6|0
1726490700000|2024-09-16 12:45:00|11398.6|11398.6|11395.79|11395.79|11400.38|11400.38|11395.69|11395.69|0
1726491000000|2024-09-16 12:50:00|11393.77|11393.77|11389.66|11389.66|11393.77|11393.77|11388.49|11388.49|0
1726491300000|2024-09-16 12:55:00|11389.5|11389.5|11390.9|11390.9|11394.32|11394.32|11385.22|11385.22|0
1726491600000|2024-09-16 13:00:00|11390.75|11390.75|11393.41|11393.41|11395.52|11395.52|11390.08|11390.08|0
1726491900000|2024-09-16 13:05:00|11393.1|11393.1|11399.14|11399.14|11399.14|11399.14|11392.95|11392.95|0
1726492200000|2024-09-16 13:10:00|11400.96|11400.96|11403.62|11403.62|11403.78|11403.78|11397.69|11397.69|0
1726492500000|2024-09-16 13:15:00|11404.63|11404.63|11402.13|11402.13|11404.63|11404.63|11399.82|11399.82|0
1726492800000|2024-09-16 13:20:00|11400.31|11400.31|11396.41|11396.41|11400.31|11400.31|11394.82|11394.82|0
1726493100000|2024-09-16 13:25:00|11397.42|11397.42|11403.19|11403.19|11403.19|11403.19|11397.42|11397.42|0
1726493400000|2024-09-16 13:30:00|11403.43|11403.43|11399.09|11399.09|11413.1|11413.1|11394.55|11394.55|0
1726493700000|2024-09-16 13:35:00|11398.62|11398.62|11398.66|11398.66|11401.03|11401.03|11392.33|11392.33|0
1726494000000|2024-09-16 13:40:00|11398.51|11398.51|11377.91|11377.91|11398.51|11398.51|11377.91|11377.91|0
1726494300000|2024-09-16 13:45:00|11378.92|11378.92|11391.47|11391.47|11391.47|11391.47|11377.83|11377.83|0
1726494600000|2024-09-16 13:50:00|11393.29|11393.29|11416.2|11416.2|11416.2|11416.2|11393.29|11393.29|0
1726494900000|2024-09-16 13:55:00|11416.35|11416.35|11421.64|11421.64|11424.67|11424.67|11416.25|11416.25|0
1726495200000|2024-09-16 14:00:00|11421.33|11421.33|11419.98|11419.98|11422.34|11422.34|11404.03|11404.03|0
1726495500000|2024-09-16 14:05:00|11420.98|11420.98|11432.52|11432.52|11434.01|11434.01|11420.98|11420.98|0
1726495800000|2024-09-16 14:10:00|11432.36|11432.36|11422.74|11422.74|11438.02|11438.02|11422.74|11422.74|0
1726496100000|2024-09-16 14:15:00|11422.64|11422.64|11419.04|11419.04|11424.72|11424.72|11419.04|11419.04|0
1726496400000|2024-09-16 14:20:00|11420.05|11420.05|11423.2|11423.2|11427.35|11427.35|11417.26|11417.26|0
1726496700000|2024-09-16 14:25:00|11424.37|11424.37|11427.4|11427.4|11434.02|11434.02|11423.17|11423.17|0
1726497000000|2024-09-16 14:30:00|11425.58|11425.58|11388.94|11388.94|11425.58|11425.58|11387.59|11387.59|0
1726497300000|2024-09-16 14:35:00|11389.95|11389.95|11399.87|11399.87|11405.64|11405.64|11389.95|11389.95|0
1726497600000|2024-09-16 14:40:00|11400.03|11400.03|11417.95|11417.95|11417.95|11417.95|11400.03|11400.03|0
1726497900000|2024-09-16 14:45:00|11418.89|11418.89|11400.49|11400.49|11418.89|11418.89|11394.96|11394.96|0
1726498200000|2024-09-16 14:50:00|11401.5|11401.5|11396.68|11396.68|11402.5|11402.5|11396.68|11396.68|0
1726498500000|2024-09-16 14:55:00|11395.52|11395.52|11398.24|11398.24|11400.95|11400.95|11394.56|11394.56|0
1726498800000|2024-09-16 15:00:00|11401.11|11401.11|11393.14|11393.14|11401.11|11401.11|11390.47|11390.47|0
1726499100000|2024-09-16 15:05:00|11394.96|11394.96|11395.14|11395.14|11401.78|11401.78|11394.96|11394.96|0
1726499400000|2024-09-16 15:10:00|11393.12|11393.12|11386.84|11386.84|11393.28|11393.28|11383.44|11383.44|0
1726499700000|2024-09-16 15:15:00|11386.68|11386.68|11370.15|11370.15|11386.68|11386.68|11370.15|11370.15|0
1726500000000|2024-09-16 15:20:00|11370|11370|11373.9|11373.9|11374.51|11374.51|11369.5|11369.5|0
1726500300000|2024-09-16 15:25:00|11373.8|11373.8|11367.53|11367.53|11374.15|11374.15|11364.02|11364.02|0
1726557300000|2024-09-17 07:15:00|11391.85|11391.85|11411.71|11411.71|11415.75|11415.75|11391.85|11391.85|0
1726557600000|2024-09-17 07:20:00|11413.53|11413.53|11416.51|11416.51|11422.69|11422.69|11412.68|11412.68|0
1726557900000|2024-09-17 07:25:00|11418.33|11418.33|11406.01|11406.01|11418.33|11418.33|11405.85|11405.85|0
1726558200000|2024-09-17 07:30:00|11405.85|11405.85|11404.33|11404.33|11407.28|11407.28|11404.33|11404.33|0
1726558500000|2024-09-17 07:35:00|11407.36|11407.36|11401.68|11401.68|11411.13|11411.13|11401.68|11401.68|0
1726558800000|2024-09-17 07:40:00|11401.52|11401.52|11394.3|11394.3|11401.52|11401.52|11394.3|11394.3|0
1726559100000|2024-09-17 07:45:00|11392.28|11392.28|11399.54|11399.54|11399.54|11399.54|11391.03|11391.03|0
1726559400000|2024-09-17 07:50:00|11399.44|11399.44|11396.62|11396.62|11399.62|11399.62|11394.8|11394.8|0
1726559700000|2024-09-17 07:55:00|11396.46|11396.46|11398.28|11398.28|11401.24|11401.24|11396.39|11396.39|0
1726560000000|2024-09-17 08:00:00|11399.92|11399.92|11405.16|11405.16|11407.21|11407.21|11399.92|11399.92|0
1726560300000|2024-09-17 08:05:00|11404.85|11404.85|11401.29|11401.29|11406.74|11406.74|11400.51|11400.51|0
1726560600000|2024-09-17 08:10:00|11401.14|11401.14|11402.58|11402.58|11405.07|11405.07|11401.14|11401.14|0
1726560900000|2024-09-17 08:15:00|11404.6|11404.6|11413.99|11413.99|11415.81|11415.81|11404.6|11404.6|0
1726561200000|2024-09-17 08:20:00|11413.75|11413.75|11424.49|11424.49|11430.1|11430.1|11410.11|11410.11|0
1726561500000|2024-09-17 08:25:00|11422.47|11422.47|11410.74|11410.74|11422.63|11422.63|11409.73|11409.73|0
1726561800000|2024-09-17 08:30:00|11410.62|11410.62|11408.51|11408.51|11410.62|11410.62|11396.37|11396.37|0
1726562100000|2024-09-17 08:35:00|11408.27|11408.27|11410.21|11410.21|11411.22|11411.22|11405.37|11405.37|0
1726562400000|2024-09-17 08:40:00|11411.22|11411.22|11411.1|11411.1|11413.12|11413.12|11410.79|11410.79|0
1726562700000|2024-09-17 08:45:00|11410.79|11410.79|11403.81|11403.81|11410.95|11410.95|11403.81|11403.81|0
1726563000000|2024-09-17 08:50:00|11403.97|11403.97|11399.79|11399.79|11403.97|11403.97|11398.51|11398.51|0
1726563300000|2024-09-17 08:55:00|11399.67|11399.67|11407.46|11407.46|11407.84|11407.84|11399.24|11399.24|0
1726563600000|2024-09-17 09:00:00|11408.47|11408.47|11408.34|11408.34|11409.66|11409.66|11407.84|11407.84|0
1726563900000|2024-09-17 09:05:00|11407.87|11407.87|11415.44|11415.44|11416.76|11416.76|11405.5|11405.5|0
1726564200000|2024-09-17 09:10:00|11414.43|11414.43|11417.26|11417.26|11418.04|11418.04|11414.43|11414.43|0
1726564500000|2024-09-17 09:15:00|11416.25|11416.25|11406.43|11406.43|11416.25|11416.25|11406.43|11406.43|0
1726564800000|2024-09-17 09:20:00|11407.44|11407.44|11409.97|11409.97|11409.97|11409.97|11407.14|11407.14|0
1726565100000|2024-09-17 09:25:00|11408.15|11408.15|11412.18|11412.18|11412.34|11412.34|11407.02|11407.02|0
1726565400000|2024-09-17 09:30:00|11410.36|11410.36|11416.93|11416.93|11417.24|11417.24|11409.35|11409.35|0
1726565700000|2024-09-17 09:35:00|11417.05|11417.05|11419.91|11419.91|11419.91|11419.91|11415.03|11415.03|0
1726566000000|2024-09-17 09:40:00|11420.07|11420.07|11427.15|11427.15|11430.41|11430.41|11420.07|11420.07|0
1726566300000|2024-09-17 09:45:00|11428.97|11428.97|11432.97|11432.97|11435.46|11435.46|11425.82|11425.82|0
1726566600000|2024-09-17 09:50:00|11433.29|11433.29|11435.12|11435.12|11435.76|11435.76|11432.73|11432.73|0
1726566900000|2024-09-17 09:55:00|11433.1|11433.1|11426.08|11426.08|11435.12|11435.12|11425.92|11425.92|0
1726567200000|2024-09-17 10:00:00|11425.07|11425.07|11436.42|11436.42|11436.87|11436.87|11421.95|11421.95|0
1726567500000|2024-09-17 10:05:00|11435.41|11435.41|11427.53|11427.53|11435.41|11435.41|11423.82|11423.82|0
1726567800000|2024-09-17 10:10:00|11429.55|11429.55|11435.41|11435.41|11437.43|11437.43|11429.55|11429.55|0
1726568100000|2024-09-17 10:15:00|11437.43|11437.43|11438.96|11438.96|11441.21|11441.21|11435.44|11435.44|0
1726568400000|2024-09-17 10:20:00|11440.78|11440.78|11443.4|11443.4|11449.94|11449.94|11437.95|11437.95|0
1726568700000|2024-09-17 10:25:00|11443.52|11443.52|11451.63|11451.63|11451.63|11451.63|11442.66|11442.66|0
1726569000000|2024-09-17 10:30:00|11449.61|11449.61|11450.86|11450.86|11457.22|11457.22|11449.61|11449.61|0
1726569300000|2024-09-17 10:35:00|11450.71|11450.71|11446.4|11446.4|11459.13|11459.13|11446.4|11446.4|0
1726569600000|2024-09-17 10:40:00|11446.28|11446.28|11450.56|11450.56|11450.87|11450.87|11446.28|11446.28|0
1726569900000|2024-09-17 10:45:00|11450.4|11450.4|11437.59|11437.59|11450.4|11450.4|11437.59|11437.59|0
1726570200000|2024-09-17 10:50:00|11435.57|11435.57|11429.28|11429.28|11435.57|11435.57|11429.28|11429.28|0
1726570500000|2024-09-17 10:55:00|11427.46|11427.46|11420.22|11420.22|11427.46|11427.46|11417.34|11417.34|0
1726570800000|2024-09-17 11:00:00|11420.06|11420.06|11413.72|11413.72|11420.06|11420.06|11412.54|11412.54|0
1726571100000|2024-09-17 11:05:00|11413.61|11413.61|11404.87|11404.87|11413.61|11413.61|11402.73|11402.73|0
1726571400000|2024-09-17 11:10:00|11402.85|11402.85|11389.23|11389.23|11409.31|11409.31|11389.13|11389.13|0
1726571700000|2024-09-17 11:15:00|11385.59|11385.59|11376.15|11376.15|11385.59|11385.59|11375.99|11375.99|0
1726572000000|2024-09-17 11:20:00|11376.03|11376.03|11366.17|11366.17|11377.85|11377.85|11365.24|11365.24|0
1726572300000|2024-09-17 11:25:00|11365.85|11365.85|11351.57|11351.57|11365.85|11365.85|11351.07|11351.07|0
1726572600000|2024-09-17 11:30:00|11352.04|11352.04|11342.57|11342.57|11352.04|11352.04|11342.57|11342.57|0
1726572900000|2024-09-17 11:35:00|11341.56|11341.56|11356.98|11356.98|11356.98|11356.98|11340.55|11340.55|0
1726573200000|2024-09-17 11:40:00|11357.99|11357.99|11374.13|11374.13|11374.33|11374.33|11357.99|11357.99|0
1726573500000|2024-09-17 11:45:00|11374.01|11374.01|11366.75|11366.75|11379.46|11379.46|11365.85|11365.85|0
1726573800000|2024-09-17 11:50:00|11368.57|11368.57|11357.64|11357.64|11370.59|11370.59|11357.64|11357.64|0
1726574100000|2024-09-17 11:55:00|11356.64|11356.64|11364.9|11364.9|11366.94|11366.94|11356.32|11356.32|0
1726574400000|2024-09-17 12:00:00|11365.05|11365.05|11381.63|11381.63|11382.63|11382.63|11364.24|11364.24|0
1726574700000|2024-09-17 12:05:00|11383.64|11383.64|11388.56|11388.56|11390.2|11390.2|11381.89|11381.89|0
1726575000000|2024-09-17 12:10:00|11389.57|11389.57|11380.86|11380.86|11390.04|11390.04|11380.86|11380.86|0
1726575300000|2024-09-17 12:15:00|11380.55|11380.55|11388.36|11388.36|11388.36|11388.36|11380.55|11380.55|0
1726575600000|2024-09-17 12:20:00|11387.5|11387.5|11272.39|11272.39|11387.5|11387.5|11272.39|11272.39|0
1726575900000|2024-09-17 12:25:00|11272.87|11272.87|11171.99|11171.99|11272.87|11272.87|11171.99|11171.99|0
1726576200000|2024-09-17 12:30:00|11169.5|11169.5|11139.92|11139.92|11187.05|11187.05|11093.02|11093.02|0
1726576500000|2024-09-17 12:35:00|11140.28|11140.28|11199.65|11199.65|11211.83|11211.83|11138.46|11138.46|0
1726576800000|2024-09-17 12:40:00|11200.01|11200.01|11191.02|11191.02|11214.79|11214.79|11165.38|11165.38|0
1726577100000|2024-09-17 12:45:00|11191.27|11191.27|11190.68|11190.68|11216.07|11216.07|11190.16|11190.16|0
1726577400000|2024-09-17 12:50:00|11190.56|11190.56|11227.87|11227.87|11228.56|11228.56|11187.53|11187.53|0
1726577700000|2024-09-17 12:55:00|11228.11|11228.11|11249.63|11249.63|11255.09|11255.09|11228.11|11228.11|0
1726578000000|2024-09-17 13:00:00|11249.53|11249.53|11225.52|11225.52|11253.98|11253.98|11225.52|11225.52|0
1726578300000|2024-09-17 13:05:00|11224.51|11224.51|11195.71|11195.71|11228.22|11228.22|11193.58|11193.58|0
1726578600000|2024-09-17 13:10:00|11198.74|11198.74|11216.74|11216.74|11217.1|11217.1|11198.74|11198.74|0
1726578900000|2024-09-17 13:15:00|11216.62|11216.62|11207.34|11207.34|11217.25|11217.25|11200.96|11200.96|0
1726579200000|2024-09-17 13:20:00|11205.27|11205.27|11193.6|11193.6|11207.09|11207.09|11188.19|11188.19|0
1726579500000|2024-09-17 13:25:00|11193.27|11193.27|11165.42|11165.42|11197.11|11197.11|11161.43|11161.43|0
1726579800000|2024-09-17 13:30:00|11163.08|11163.08|11132.73|11132.73|11172.25|11172.25|11130.91|11130.91|0
1726580100000|2024-09-17 13:35:00|11129.09|11129.09|11122.77|11122.77|11154.28|11154.28|11120.95|11120.95|0
1726580400000|2024-09-17 13:40:00|11123.78|11123.78|11100.84|11100.84|11126.24|11126.24|11091.47|11091.47|0
1726580700000|2024-09-17 13:45:00|11100.96|11100.96|11084.04|11084.04|11118.48|11118.48|11083.04|11083.04|0
1726581000000|2024-09-17 13:50:00|11082.23|11082.23|11080.2|11080.2|11086.64|11086.64|11067.33|11067.33|0
1726581300000|2024-09-17 13:55:00|11077.17|11077.17|11046.21|11046.21|11086.6|11086.6|11040.75|11040.75|0
1726581600000|2024-09-17 14:00:00|11042.57|11042.57|11017.93|11017.93|11044.39|11044.39|11009.69|11009.69|0
1726581900000|2024-09-17 14:05:00|11019.94|11019.94|11056.78|11056.78|11056.78|11056.78|11012.47|11012.47|0
1726582200000|2024-09-17 14:10:00|11054.92|11054.92|11069.83|11069.83|11069.83|11069.83|11039.77|11039.77|0
1726582500000|2024-09-17 14:15:00|11069.95|11069.95|11110.79|11110.79|11110.79|11110.79|11065.59|11065.59|0
1726582800000|2024-09-17 14:20:00|11111.8|11111.8|11110.86|11110.86|11123.25|11123.25|11107.84|11107.84|0
1726583100000|2024-09-17 14:25:00|11109.85|11109.85|11105.98|11105.98|11111.22|11111.22|11088.35|11088.35|0
1726583400000|2024-09-17 14:30:00|11106.13|11106.13|11140.16|11140.16|11154.54|11154.54|11106.13|11106.13|0
1726583700000|2024-09-17 14:35:00|11138.14|11138.14|11136.45|11136.45|11142.83|11142.83|11127.86|11127.86|0
1726584000000|2024-09-17 14:40:00|11134.63|11134.63|11139.4|11139.4|11139.4|11139.4|11126.22|11126.22|0
1726584300000|2024-09-17 14:45:00|11140.57|11140.57|11152.54|11152.54|11153.43|11153.43|11139.53|11139.53|0
1726584600000|2024-09-17 14:50:00|11150.6|11150.6|11141.46|11141.46|11152.42|11152.42|11129.37|11129.37|0
1726584900000|2024-09-17 14:55:00|11141.3|11141.3|11132.19|11132.19|11141.3|11141.3|11123.87|11123.87|0
1726585200000|2024-09-17 15:00:00|11132.5|11132.5|11124.63|11124.63|11138.67|11138.67|11117.85|11117.85|0
1726585500000|2024-09-17 15:05:00|11124.31|11124.31|11110.9|11110.9|11134.56|11134.56|11110.9|11110.9|0
1726585800000|2024-09-17 15:10:00|11110.74|11110.74|11115.75|11115.75|11116.19|11116.19|11109.72|11109.72|0
1726586100000|2024-09-17 15:15:00|11116.76|11116.76|11117.63|11117.63|11122.38|11122.38|11114.81|11114.81|0
1726586400000|2024-09-17 15:20:00|11117.51|11117.51|11118.5|11118.5|11122.23|11122.23|11107.31|11107.31|0
1726586700000|2024-09-17 15:25:00|11118.38|11118.38|11110.45|11110.45|11119.39|11119.39|11110.13|11110.13|0
1726643700000|2024-09-18 07:15:00|11163.67|11163.67|11148.56|11148.56|11163.67|11163.67|11136.24|11136.24|0
1726644000000|2024-09-18 07:20:00|11147.63|11147.63|11115.15|11115.15|11147.75|11147.75|11115.15|11115.15|0
1726644300000|2024-09-18 07:25:00|11114.83|11114.83|11145.96|11145.96|11146.33|11146.33|11113.01|11113.01|0
1726644600000|2024-09-18 07:30:00|11146.45|11146.45|11159.43|11159.43|11165.09|11165.09|11146.45|11146.45|0
1726644900000|2024-09-18 07:35:00|11159.63|11159.63|11160.03|11160.03|11168.51|11168.51|11149.49|11149.49|0
1726645200000|2024-09-18 07:40:00|11159.02|11159.02|11154.77|11154.77|11161.28|11161.28|11154.61|11154.61|0
1726645500000|2024-09-18 07:45:00|11154.87|11154.87|11154.65|11154.65|11154.87|11154.87|11149.19|11149.19|0
1726645800000|2024-09-18 07:50:00|11154.04|11154.04|11149.27|11149.27|11155.36|11155.36|11145.67|11145.67|0
1726646100000|2024-09-18 07:55:00|11149.11|11149.11|11150.28|11150.28|11150.52|11150.52|11139.58|11139.58|0
1726646400000|2024-09-18 08:00:00|11146.64|11146.64|11114.3|11114.3|11146.64|11146.64|11114.3|11114.3|0
1726646700000|2024-09-18 08:05:00|11116.32|11116.32|11107.89|11107.89|11116.32|11116.32|11102.84|11102.84|0
1726647000000|2024-09-18 08:10:00|11109.71|11109.71|11096.1|11096.1|11113.79|11113.79|11094.28|11094.28|0
1726647300000|2024-09-18 08:15:00|11094.28|11094.28|11120.24|11120.24|11120.48|11120.48|11094.28|11094.28|0
1726647600000|2024-09-18 08:20:00|11119.23|11119.23|11099.73|11099.73|11122.36|11122.36|11096.46|11096.46|0
1726647900000|2024-09-18 08:25:00|11099.97|11099.97|11098.57|11098.57|11107.66|11107.66|11094.93|11094.93|0
1726648200000|2024-09-18 08:30:00|11103.42|11103.42|11120.43|11120.43|11120.43|11120.43|11099.55|11099.55|0
1726648500000|2024-09-18 08:35:00|11122.45|11122.45|11124.98|11124.98|11126.8|11126.8|11114.85|11114.85|0
1726648800000|2024-09-18 08:40:00|11123.16|11123.16|11131.76|11131.76|11133.57|11133.57|11118.65|11118.65|0
1726649100000|2024-09-18 08:45:00|11131.51|11131.51|11143.44|11143.44|11144.55|11144.55|11131.39|11131.39|0
1726649400000|2024-09-18 08:50:00|11143.11|11143.11|11148.56|11148.56|11148.56|11148.56|11141.13|11141.13|0
1726649700000|2024-09-18 08:55:00|11149.57|11149.57|11157.84|11157.84|11157.84|11157.84|11143.51|11143.51|0
1726650000000|2024-09-18 09:00:00|11156.02|11156.02|11150.99|11150.99|11156.02|11156.02|11148.21|11148.21|0
1726650300000|2024-09-18 09:05:00|11151.15|11151.15|11159.06|11159.06|11159.87|11159.87|11144.2|11144.2|0
1726650600000|2024-09-18 09:10:00|11158.9|11158.9|11155.57|11155.57|11161.37|11161.37|11154.88|11154.88|0
1726650900000|2024-09-18 09:15:00|11153.55|11153.55|11144.97|11144.97|11154.71|11154.71|11144.08|11144.08|0
1726651200000|2024-09-18 09:20:00|11141.94|11141.94|11156.8|11156.8|11156.8|11156.8|11139.65|11139.65|0
1726651500000|2024-09-18 09:25:00|11158.82|11158.82|11174.19|11174.19|11174.19|11174.19|11158.66|11158.66|0
1726651800000|2024-09-18 09:30:00|11173.18|11173.18|11162.92|11162.92|11173.18|11173.18|11161.48|11161.48|0
1726652100000|2024-09-18 09:35:00|11160.98|11160.98|11157.54|11157.54|11160.98|11160.98|11153.66|11153.66|0
1726652400000|2024-09-18 09:40:00|11155.72|11155.72|11157.1|11157.1|11157.1|11157.1|11148.42|11148.42|0
1726652700000|2024-09-18 09:45:00|11156.94|11156.94|11155.36|11155.36|11157.18|11157.18|11148.25|11148.25|0
1726653000000|2024-09-18 09:50:00|11153.54|11153.54|11152.38|11152.38|11153.54|11153.54|11146.56|11146.56|0
1726653300000|2024-09-18 09:55:00|11151.21|11151.21|11153.23|11153.23|11156.87|11156.87|11151.21|11151.21|0
1726653600000|2024-09-18 10:00:00|11153.7|11153.7|11140.82|11140.82|11153.7|11153.7|11138.8|11138.8|0
1726653900000|2024-09-18 10:05:00|11140.46|11140.46|11142.28|11142.28|11144.3|11144.3|11140.09|11140.09|0
1726654200000|2024-09-18 10:10:00|11140.46|11140.46|11135.25|11135.25|11140.46|11140.46|11135.25|11135.25|0
1726654500000|2024-09-18 10:15:00|11133.43|11133.43|11134.95|11134.95|11135.31|11135.31|11129.24|11129.24|0
1726654800000|2024-09-18 10:20:00|11135.31|11135.31|11136.32|11136.32|11142.41|11142.41|11134.5|11134.5|0
1726655100000|2024-09-18 10:25:00|11138.96|11138.96|11141.34|11141.34|11141.46|11141.46|11137.3|11137.3|0
1726655400000|2024-09-18 10:30:00|11143.36|11143.36|11141.29|11141.29|11144.83|11144.83|11141.03|11141.03|0
1726655700000|2024-09-18 10:35:00|11141.17|11141.17|11142.54|11142.54|11143.03|11143.03|11139.07|11139.07|0
1726656000000|2024-09-18 10:40:00|11140.72|11140.72|11138.3|11138.3|11140.72|11140.72|11135.87|11135.87|0
1726656300000|2024-09-18 10:45:00|11138.2|11138.2|11130.27|11130.27|11138.2|11138.2|11129.61|11129.61|0
1726656600000|2024-09-18 10:50:00|11130.02|11130.02|11127.56|11127.56|11130.14|11130.14|11124.65|11124.65|0
1726656900000|2024-09-18 10:55:00|11125.74|11125.74|11121.54|11121.54|11125.74|11125.74|11120.41|11120.41|0
1726657200000|2024-09-18 11:00:00|11121.37|11121.37|11120.36|11120.36|11121.37|11121.37|11115.72|11115.72|0
1726657500000|2024-09-18 11:05:00|11118.54|11118.54|11113.74|11113.74|11118.54|11118.54|11112.03|11112.03|0
1726657800000|2024-09-18 11:10:00|11113.58|11113.58|11114.83|11114.83|11115.56|11115.56|11112.26|11112.26|0
1726658100000|2024-09-18 11:15:00|11114.51|11114.51|11114.51|11114.51|11119.52|11119.52|11110.87|11110.87|0
1726658400000|2024-09-18 11:20:00|11114.39|11114.39|11093.96|11093.96|11116.83|11116.83|11091.79|11091.79|0
1726658700000|2024-09-18 11:25:00|11092.14|11092.14|11066.67|11066.67|11092.14|11092.14|11064.85|11064.85|0
1726659000000|2024-09-18 11:30:00|11068.8|11068.8|11082.89|11082.89|11082.89|11082.89|11068.8|11068.8|0
1726659300000|2024-09-18 11:35:00|11081.88|11081.88|11097.71|11097.71|11098.96|11098.96|11081.88|11081.88|0
1726659600000|2024-09-18 11:40:00|11095.89|11095.89|11095.95|11095.95|11098.4|11098.4|11094.57|11094.57|0
1726659900000|2024-09-18 11:45:00|11096.96|11096.96|11109.23|11109.23|11109.23|11109.23|11096.96|11096.96|0
1726660200000|2024-09-18 11:50:00|11109.36|11109.36|11125.23|11125.23|11126.36|11126.36|11109.36|11109.36|0
1726660500000|2024-09-18 11:55:00|11127.05|11127.05|11122.78|11122.78|11132.51|11132.51|11120.96|11120.96|0
1726660800000|2024-09-18 12:00:00|11117.98|11117.98|11104.22|11104.22|11117.98|11117.98|11102.4|11102.4|0
1726661100000|2024-09-18 12:05:00|11104.69|11104.69|11102.87|11102.87|11104.69|11104.69|11101.86|11101.86|0
1726661400000|2024-09-18 12:10:00|11102.63|11102.63|11102.23|11102.23|11102.63|11102.63|11093.79|11093.79|0
1726661700000|2024-09-18 12:15:00|11100.41|11100.41|11103.01|11103.01|11105.03|11105.03|11100.41|11100.41|0
1726662000000|2024-09-18 12:20:00|11099.99|11099.99|11106.33|11106.33|11106.33|11106.33|11098.17|11098.17|0
1726662300000|2024-09-18 12:25:00|11108.15|11108.15|11102.68|11102.68|11108.15|11108.15|11099.65|11099.65|0
1726662600000|2024-09-18 12:30:00|11102.99|11102.99|11104.62|11104.62|11104.62|11104.62|11100.97|11100.97|0
1726662900000|2024-09-18 12:35:00|11106.44|11106.44|11112.13|11112.13|11117.46|11117.46|11106.44|11106.44|0
1726663200000|2024-09-18 12:40:00|11112.6|11112.6|11100.71|11100.71|11114.54|11114.54|11100.71|11100.71|0
1726663500000|2024-09-18 12:45:00|11101.72|11101.72|11104.96|11104.96|11104.96|11104.96|11095.15|11095.15|0
1726663800000|2024-09-18 12:50:00|11103.14|11103.14|11107.58|11107.58|11108.59|11108.59|11102.93|11102.93|0
1726664100000|2024-09-18 12:55:00|11107.82|11107.82|11108.99|11108.99|11108.99|11108.99|11106.97|11106.97|0
1726664400000|2024-09-18 13:00:00|11108.83|11108.83|11107.95|11107.95|11112.01|11112.01|11104.99|11104.99|0
1726664700000|2024-09-18 13:05:00|11108.07|11108.07|11106.86|11106.86|11108.07|11108.07|11102.9|11102.9|0
1726665000000|2024-09-18 13:10:00|11105.04|11105.04|11088.62|11088.62|11108.31|11108.31|11088.62|11088.62|0
1726665300000|2024-09-18 13:15:00|11092.26|11092.26|11091.42|11091.42|11099.5|11099.5|11091.42|11091.42|0
1726665600000|2024-09-18 13:20:00|11090.91|11090.91|11091.31|11091.31|11092.43|11092.43|11083.7|11083.7|0
1726665900000|2024-09-18 13:25:00|11093.13|11093.13|11087.12|11087.12|11093.29|11093.29|11081.32|11081.32|0
1726666200000|2024-09-18 13:30:00|11088.94|11088.94|11103.21|11103.21|11110.19|11110.19|11088.94|11088.94|0
1726666500000|2024-09-18 13:35:00|11101.39|11101.39|11080.25|11080.25|11101.39|11101.39|11073.14|11073.14|0
1726666800000|2024-09-18 13:40:00|11078.43|11078.43|11092.77|11092.77|11094.59|11094.59|11076.41|11076.41|0
1726667100000|2024-09-18 13:45:00|11094.59|11094.59|11115.26|11115.26|11119.62|11119.62|11094.49|11094.49|0
1726667400000|2024-09-18 13:50:00|11114.25|11114.25|11120.87|11120.87|11124.42|11124.42|11111.11|11111.11|0
1726667700000|2024-09-18 13:55:00|11118.85|11118.85|11108.8|11108.8|11123.94|11123.94|11103.99|11103.99|0
1726668000000|2024-09-18 14:00:00|11108.96|11108.96|11104.9|11104.9|11109.96|11109.96|11086.97|11086.97|0
1726668300000|2024-09-18 14:05:00|11105.06|11105.06|11100.89|11100.89|11105.06|11105.06|11093|11093|0
1726668600000|2024-09-18 14:10:00|11101.9|11101.9|11083.17|11083.17|11101.9|11101.9|11078.34|11078.34|0
1726668900000|2024-09-18 14:15:00|11082.66|11082.66|11081.81|11081.81|11089.68|11089.68|11076.61|11076.61|0
1726669200000|2024-09-18 14:20:00|11080.8|11080.8|11091.94|11091.94|11091.94|11091.94|11080.11|11080.11|0
1726669500000|2024-09-18 14:25:00|11091.44|11091.44|11109.12|11109.12|11111.87|11111.87|11085.31|11085.31|0
1726669800000|2024-09-18 14:30:00|11111.14|11111.14|11099.53|11099.53|11111.14|11111.14|11099.53|11099.53|0
1726670100000|2024-09-18 14:35:00|11101.35|11101.35|11090.86|11090.86|11101.35|11101.35|11090.86|11090.86|0
1726670400000|2024-09-18 14:40:00|11089.85|11089.85|11095.85|11095.85|11097.56|11097.56|11087.92|11087.92|0
1726670700000|2024-09-18 14:45:00|11096.86|11096.86|11101.74|11101.74|11101.74|11101.74|11096.46|11096.46|0
1726671000000|2024-09-18 14:50:00|11101.62|11101.62|11089.83|11089.83|11102.43|11102.43|11085.55|11085.55|0
1726671300000|2024-09-18 14:55:00|11090.07|11090.07|11093.07|11093.07|11093.07|11093.07|11082.64|11082.64|0
1726671600000|2024-09-18 15:00:00|11091.06|11091.06|11094.08|11094.08|11099.01|11099.01|11091.06|11091.06|0
1726671900000|2024-09-18 15:05:00|11092.26|11092.26|11090.45|11090.45|11094.01|11094.01|11084.55|11084.55|0
1726672200000|2024-09-18 15:10:00|11092.47|11092.47|11102.37|11102.37|11104.19|11104.19|11088.47|11088.47|0
1726672500000|2024-09-18 15:15:00|11102.7|11102.7|11105.87|11105.87|11107.69|11107.69|11101.53|11101.53|0
1726672800000|2024-09-18 15:20:00|11106.04|11106.04|11102.61|11102.61|11107.86|11107.86|11099.76|11099.76|0
1726673100000|2024-09-18 15:25:00|11101.6|11101.6|11123.03|11123.03|11124.57|11124.57|11101.24|11101.24|0
1726730100000|2024-09-19 07:15:00|11213.29|11213.29|11222.57|11222.57|11228.63|11228.63|11208.84|11208.84|0
1726730400000|2024-09-19 07:20:00|11226.61|11226.61|11251.48|11251.48|11251.48|11251.48|11224.59|11224.59|0
1726730700000|2024-09-19 07:25:00|11251.17|11251.17|11251.84|11251.84|11264.45|11264.45|11251.01|11251.01|0
1726731000000|2024-09-19 07:30:00|11247.8|11247.8|11277.57|11277.57|11277.57|11277.57|11247.8|11247.8|0
1726731300000|2024-09-19 07:35:00|11281.21|11281.21|11297.36|11297.36|11299.38|11299.38|11279.2|11279.2|0
1726731600000|2024-09-19 07:40:00|11299.38|11299.38|11286.45|11286.45|11314.93|11314.93|11272.52|11272.52|0
1726731900000|2024-09-19 07:45:00|11280.6|11280.6|11261.74|11261.74|11280.6|11280.6|11253.86|11253.86|0
1726732200000|2024-09-19 07:50:00|11263.76|11263.76|11283.71|11283.71|11283.71|11283.71|11263.76|11263.76|0
1726732500000|2024-09-19 07:55:00|11287.82|11287.82|11318.88|11318.88|11320.19|11320.19|11287.51|11287.51|0
1726732800000|2024-09-19 08:00:00|11319.05|11319.05|11314.02|11314.02|11327.57|11327.57|11312|11312|0
1726733100000|2024-09-19 08:05:00|11315.84|11315.84|11326.27|11326.27|11329.9|11329.9|11311.19|11311.19|0
1726733400000|2024-09-19 08:10:00|11328.29|11328.29|11355.78|11355.78|11368.9|11368.9|11328.29|11328.29|0
1726733700000|2024-09-19 08:15:00|11353.76|11353.76|11344.6|11344.6|11353.76|11353.76|11336.77|11336.77|0
1726734000000|2024-09-19 08:20:00|11346.42|11346.42|11334.92|11334.92|11346.42|11346.42|11331.31|11331.31|0
1726734300000|2024-09-19 08:25:00|11336.94|11336.94|11327.72|11327.72|11340.93|11340.93|11325.43|11325.43|0
1726734600000|2024-09-19 08:30:00|11329.74|11329.74|11317.11|11317.11|11330.02|11330.02|11317.11|11317.11|0
1726734900000|2024-09-19 08:35:00|11317.23|11317.23|11329.3|11329.3|11329.3|11329.3|11317.23|11317.23|0
1726735200000|2024-09-19 08:40:00|11329.77|11329.77|11336.49|11336.49|11344.12|11344.12|11327.95|11327.95|0
1726735500000|2024-09-19 08:45:00|11334.47|11334.47|11342.83|11342.83|11342.83|11342.83|11330.96|11330.96|0
1726735800000|2024-09-19 08:50:00|11343.14|11343.14|11344.18|11344.18|11357.09|11357.09|11341.11|11341.11|0
1726736100000|2024-09-19 08:55:00|11344.34|11344.34|11343.03|11343.03|11348.69|11348.69|11338.44|11338.44|0
1726736400000|2024-09-19 09:00:00|11343.5|11343.5|11326.78|11326.78|11343.5|11343.5|11326.78|11326.78|0
1726736700000|2024-09-19 09:05:00|11326.54|11326.54|11323.36|11323.36|11326.54|11326.54|11320.56|11320.56|0
1726737000000|2024-09-19 09:10:00|11325.7|11325.7|11332.36|11332.36|11332.36|11332.36|11323.92|11323.92|0
1726737300000|2024-09-19 09:15:00|11334.37|11334.37|11350.4|11350.4|11350.4|11350.4|11334.37|11334.37|0
1726737600000|2024-09-19 09:20:00|11348.38|11348.38|11358.08|11358.08|11360.44|11360.44|11348.38|11348.38|0
1726737900000|2024-09-19 09:25:00|11356.26|11356.26|11360.42|11360.42|11362.8|11362.8|11355.47|11355.47|0
1726738200000|2024-09-19 09:30:00|11362.24|11362.24|11367.62|11367.62|11377.67|11377.67|11362.24|11362.24|0
1726738500000|2024-09-19 09:35:00|11367.38|11367.38|11373.77|11373.77|11373.77|11373.77|11362.06|11362.06|0
1726738800000|2024-09-19 09:40:00|11373.46|11373.46|11371.75|11371.75|11373.46|11373.46|11365.46|11365.46|0
1726739100000|2024-09-19 09:45:00|11371.63|11371.63|11391.93|11391.93|11395.97|11395.97|11371.63|11371.63|0
1726739400000|2024-09-19 09:50:00|11389.91|11389.91|11384.22|11384.22|11394.62|11394.62|11384.22|11384.22|0
1726739700000|2024-09-19 09:55:00|11382.4|11382.4|11362.78|11362.78|11382.4|11382.4|11362.78|11362.78|0
1726740000000|2024-09-19 10:00:00|11360.96|11360.96|11350.68|11350.68|11362.78|11362.78|11346.69|11346.69|0
1726740300000|2024-09-19 10:05:00|11351.62|11351.62|11373.14|11373.14|11373.14|11373.14|11351.62|11351.62|0
1726740600000|2024-09-19 10:10:00|11373.24|11373.24|11375.35|11375.35|11375.47|11375.47|11373.14|11373.14|0
1726740900000|2024-09-19 10:15:00|11375.03|11375.03|11392.19|11392.19|11394.21|11394.21|11375.03|11375.03|0
1726741200000|2024-09-19 10:20:00|11390.17|11390.17|11407.33|11407.33|11407.33|11407.33|11390.17|11390.17|0
1726741500000|2024-09-19 10:25:00|11409.27|11409.27|11403.5|11403.5|11409.27|11409.27|11392.7|11392.7|0
1726741800000|2024-09-19 10:30:00|11405.52|11405.52|11428.46|11428.46|11428.46|11428.46|11403.66|11403.66|0
1726742100000|2024-09-19 10:35:00|11426.64|11426.64|11420.05|11420.05|11433.93|11433.93|11420.05|11420.05|0
1726742400000|2024-09-19 10:40:00|11421.87|11421.87|11417.56|11417.56|11428|11428|11415.7|11415.7|0
1726742700000|2024-09-19 10:45:00|11417.88|11417.88|11423.69|11423.69|11423.85|11423.85|11415.39|11415.39|0
1726743000000|2024-09-19 10:50:00|11423.54|11423.54|11427.37|11427.37|11429.39|11429.39|11421.4|11421.4|0
1726743300000|2024-09-19 10:55:00|11429.39|11429.39|11415.88|11415.88|11431.21|11431.21|11415.88|11415.88|0
1726743600000|2024-09-19 11:00:00|11408|11408|11382.37|11382.37|11408|11408|11381.45|11381.45|0
1726743900000|2024-09-19 11:05:00|11380.36|11380.36|11374.58|11374.58|11380.36|11380.36|11368.28|11368.28|0
1726744200000|2024-09-19 11:10:00|11374.89|11374.89|11382.09|11382.09|11391.71|11391.71|11374.89|11374.89|0
1726744500000|2024-09-19 11:15:00|11381.78|11381.78|11395.63|11395.63|11395.63|11395.63|11381.78|11381.78|0
1726744800000|2024-09-19 11:20:00|11395.94|11395.94|11393.3|11393.3|11395.94|11395.94|11388.63|11388.63|0
1726745100000|2024-09-19 11:25:00|11391.28|11391.28|11401.37|11401.37|11405.41|11405.41|11391.28|11391.28|0
1726745400000|2024-09-19 11:30:00|11405.41|11405.41|11421.02|11421.02|11421.02|11421.02|11405.41|11405.41|0
1726745700000|2024-09-19 11:35:00|11425.06|11425.06|11423.77|11423.77|11425.06|11425.06|11420.24|11420.24|0
1726746000000|2024-09-19 11:40:00|11425.79|11425.79|11426.77|11426.77|11430.84|11430.84|11425.79|11425.79|0
1726746300000|2024-09-19 11:45:00|11426.3|11426.3|11408.23|11408.23|11426.3|11426.3|11407.99|11407.99|0
1726746600000|2024-09-19 11:50:00|11410.25|11410.25|11406.74|11406.74|11412.51|11412.51|11398.71|11398.71|0
1726746900000|2024-09-19 11:55:00|11406.98|11406.98|11417.75|11417.75|11417.75|11417.75|11406.51|11406.51|0
1726747200000|2024-09-19 12:00:00|11415.73|11415.73|11415.3|11415.3|11419.57|11419.57|11406.61|11406.61|0
1726747500000|2024-09-19 12:05:00|11419.34|11419.34|11417.37|11417.37|11421.36|11421.36|11413.33|11413.33|0
1726747800000|2024-09-19 12:10:00|11419.38|11419.38|11426.97|11426.97|11426.97|11426.97|11419.38|11419.38|0
1726748100000|2024-09-19 12:15:00|11428.98|11428.98|11438.08|11438.08|11438.08|11438.08|11428.98|11428.98|0
1726748400000|2024-09-19 12:20:00|11434.04|11434.04|11418.74|11418.74|11434.04|11434.04|11416.73|11416.73|0
1726748700000|2024-09-19 12:25:00|11419.06|11419.06|11423.76|11423.76|11423.76|11423.76|11416.48|11416.48|0
1726749000000|2024-09-19 12:30:00|11425.78|11425.78|11425.26|11425.26|11434.37|11434.37|11425.26|11425.26|0
1726749300000|2024-09-19 12:35:00|11423.25|11423.25|11427.95|11427.95|11427.95|11427.95|11414.79|11414.79|0
1726749600000|2024-09-19 12:40:00|11429.97|11429.97|11439.06|11439.06|11439.25|11439.25|11429.97|11429.97|0
1726749900000|2024-09-19 12:45:00|11441.08|11441.08|11438.58|11438.58|11445.24|11445.24|11435.62|11435.62|0
1726750200000|2024-09-19 12:50:00|11436.56|11436.56|11443.57|11443.57|11444.63|11444.63|11431.1|11431.1|0
1726750500000|2024-09-19 12:55:00|11443.67|11443.67|11447.11|11447.11|11453.29|11453.29|11443.67|11443.67|0
1726750800000|2024-09-19 13:00:00|11449.13|11449.13|11455.4|11455.4|11457.1|11457.1|11442.98|11442.98|0
1726751100000|2024-09-19 13:05:00|11457.42|11457.42|11467.34|11467.34|11469.52|11469.52|11457.42|11457.42|0
1726751400000|2024-09-19 13:10:00|11467.82|11467.82|11468.47|11468.47|11474.82|11474.82|11465.25|11465.25|0
1726751700000|2024-09-19 13:15:00|11468.59|11468.59|11463.05|11463.05|11475.6|11475.6|11462.9|11462.9|0
1726752000000|2024-09-19 13:20:00|11462.95|11462.95|11473.11|11473.11|11475.45|11475.45|11451.11|11451.11|0
1726752300000|2024-09-19 13:25:00|11473.57|11473.57|11503.22|11503.22|11505.63|11505.63|11473.57|11473.57|0
1726752600000|2024-09-19 13:30:00|11503.53|11503.53|11480.16|11480.16|11514.81|11514.81|11480.16|11480.16|0
1726752900000|2024-09-19 13:35:00|11481.98|11481.98|11508.36|11508.36|11511.09|11511.09|11480.01|11480.01|0
1726753200000|2024-09-19 13:40:00|11512.4|11512.4|11470.29|11470.29|11519.52|11519.52|11468.07|11468.07|0
1726753500000|2024-09-19 13:45:00|11472.3|11472.3|11444.31|11444.31|11474.48|11474.48|11442.8|11442.8|0
1726753800000|2024-09-19 13:50:00|11442.29|11442.29|11463.2|11463.2|11463.2|11463.2|11430.79|11430.79|0
1726754100000|2024-09-19 13:55:00|11463.98|11463.98|11466.95|11466.95|11472.98|11472.98|11455.72|11455.72|0
1726754400000|2024-09-19 14:00:00|11469.44|11469.44|11479.43|11479.43|11481.76|11481.76|11464.51|11464.51|0
1726754700000|2024-09-19 14:05:00|11481.76|11481.76|11475.62|11475.62|11486.34|11486.34|11470.92|11470.92|0
1726755000000|2024-09-19 14:10:00|11475.78|11475.78|11492.51|11492.51|11494.53|11494.53|11475.78|11475.78|0
1726755300000|2024-09-19 14:15:00|11494.53|11494.53|11510.26|11510.26|11510.51|11510.51|11492.1|11492.1|0
1726755600000|2024-09-19 14:20:00|11512.28|11512.28|11517.67|11517.67|11523.29|11523.29|11510.19|11510.19|0
1726755900000|2024-09-19 14:25:00|11521.71|11521.71|11517.7|11517.7|11525.74|11525.74|11513.76|11513.76|0
1726756200000|2024-09-19 14:30:00|11517.86|11517.86|11498.81|11498.81|11520.51|11520.51|11494.15|11494.15|0
1726756500000|2024-09-19 14:35:00|11496.79|11496.79|11480.73|11480.73|11498.81|11498.81|11480.73|11480.73|0
1726756800000|2024-09-19 14:40:00|11476.69|11476.69|11493.74|11493.74|11494.05|11494.05|11475.69|11475.69|0
1726757100000|2024-09-19 14:45:00|11491.72|11491.72|11494.7|11494.7|11494.89|11494.89|11478.32|11478.32|0
1726757400000|2024-09-19 14:50:00|11500.8|11500.8|11487.71|11487.71|11504.79|11504.79|11487.71|11487.71|0
1726757700000|2024-09-19 14:55:00|11485.69|11485.69|11502.27|11502.27|11504.29|11504.29|11477.83|11477.83|0
1726758000000|2024-09-19 15:00:00|11507.88|11507.88|11498.22|11498.22|11510.81|11510.81|11493.7|11493.7|0
1726758300000|2024-09-19 15:05:00|11496.2|11496.2|11480.48|11480.48|11496.2|11496.2|11474.19|11474.19|0
1726758600000|2024-09-19 15:10:00|11480.79|11480.79|11503.71|11503.71|11512.89|11512.89|11480.79|11480.79|0
1726758900000|2024-09-19 15:15:00|11501.69|11501.69|11502.42|11502.42|11505.33|11505.33|11499.67|11499.67|0
1726759200000|2024-09-19 15:20:00|11502.57|11502.57|11513.42|11513.42|11515.6|11515.6|11502.57|11502.57|0
1726759500000|2024-09-19 15:25:00|11515.6|11515.6|11521.11|11521.11|11522.7|11522.7|11510.72|11510.72|0
1726816500000|2024-09-20 07:15:00|11477.64|11477.64|11496.16|11496.16|11496.16|11496.16|11473.66|11473.66|0
1726816800000|2024-09-20 07:20:00|11495.8|11495.8|11500.45|11500.45|11516.38|11516.38|11495.8|11495.8|0
1726817100000|2024-09-20 07:25:00|11502.47|11502.47|11511.79|11511.79|11520.15|11520.15|11502.47|11502.47|0
1726817400000|2024-09-20 07:30:00|11515.82|11515.82|11513.45|11513.45|11526.41|11526.41|11512.21|11512.21|0
1726817700000|2024-09-20 07:35:00|11509.61|11509.61|11518.66|11518.66|11518.66|11518.66|11496.36|11496.36|0
1726818000000|2024-09-20 07:40:00|11518.82|11518.82|11523.64|11523.64|11541.68|11541.68|11518.82|11518.82|0
1726818300000|2024-09-20 07:45:00|11527.28|11527.28|11514.42|11514.42|11527.28|11527.28|11514.3|11514.3|0
1726818600000|2024-09-20 07:50:00|11514.11|11514.11|11512.91|11512.91|11518.77|11518.77|11508.25|11508.25|0
1726818900000|2024-09-20 07:55:00|11514.93|11514.93|11510.33|11510.33|11514.93|11514.93|11507.99|11507.99|0
1726819200000|2024-09-20 08:00:00|11514.16|11514.16|11495.53|11495.53|11515.14|11515.14|11495.53|11495.53|0
1726819500000|2024-09-20 08:05:00|11499.56|11499.56|11489.23|11489.23|11499.56|11499.56|11489.23|11489.23|0
1726819800000|2024-09-20 08:10:00|11487.41|11487.41|11485.33|11485.33|11487.41|11487.41|11479.38|11479.38|0
1726820100000|2024-09-20 08:15:00|11483.51|11483.51|11494.03|11494.03|11494.03|11494.03|11483.51|11483.51|0
1726820400000|2024-09-20 08:20:00|11492.21|11492.21|11474.38|11474.38|11492.21|11492.21|11472.76|11472.76|0
1726820700000|2024-09-20 08:25:00|11476.19|11476.19|11481.28|11481.28|11486.09|11486.09|11476.19|11476.19|0
1726821000000|2024-09-20 08:30:00|11479.46|11479.46|11481.18|11481.18|11483.2|11483.2|11478.89|11478.89|0
1726821300000|2024-09-20 08:35:00|11484.82|11484.82|11489.77|11489.77|11489.77|11489.77|11484.82|11484.82|0
1726821600000|2024-09-20 08:40:00|11487.95|11487.95|11498.52|11498.52|11501.46|11501.46|11487.83|11487.83|0
1726821900000|2024-09-20 08:45:00|11498.64|11498.64|11500.86|11500.86|11502.99|11502.99|11498.64|11498.64|0
1726822200000|2024-09-20 08:50:00|11502.88|11502.88|11501.54|11501.54|11503.9|11503.9|11498.84|11498.84|0
1726822500000|2024-09-20 08:55:00|11501.66|11501.66|11499.92|11499.92|11510|11510|11499.47|11499.47|0
1726822800000|2024-09-20 09:00:00|11499.76|11499.76|11498.26|11498.26|11499.76|11499.76|11490.75|11490.75|0
1726823100000|2024-09-20 09:05:00|11496.45|11496.45|11480.75|11480.75|11496.45|11496.45|11480.6|11480.6|0
1726823700000|2024-09-20 09:15:00|11480.1|11480.1|11487.46|11487.46|11487.46|11487.46|11457.69|11457.69|0
1726824000000|2024-09-20 09:20:00|11487.15|11487.15|11473.69|11473.69|11487.15|11487.15|11471.52|11471.52|0
1726824300000|2024-09-20 09:25:00|11475.71|11475.71|11482.12|11482.12|11482.28|11482.28|11471.25|11471.25|0
1726824600000|2024-09-20 09:30:00|11480.1|11480.1|11448.47|11448.47|11480.1|11480.1|11448.47|11448.47|0
1726824900000|2024-09-20 09:35:00|11450.29|11450.29|11442.2|11442.2|11450.96|11450.96|11442.2|11442.2|0
1726825200000|2024-09-20 09:40:00|11438.16|11438.16|11444.56|11444.56|11446.38|11446.38|11438.14|11438.14|0
1726825500000|2024-09-20 09:45:00|11446.58|11446.58|11459.89|11459.89|11459.89|11459.89|11439.21|11439.21|0
1726825800000|2024-09-20 09:50:00|11456.05|11456.05|11470.36|11470.36|11476.82|11476.82|11456.05|11456.05|0
1726826100000|2024-09-20 09:55:00|11468.67|11468.67|11465.54|11465.54|11478.15|11478.15|11461.34|11461.34|0
1726826400000|2024-09-20 10:00:00|11461.66|11461.66|11444.64|11444.64|11463.8|11463.8|11440.8|11440.8|0
1726826700000|2024-09-20 10:05:00|11440.6|11440.6|11438.44|11438.44|11442.58|11442.58|11436.92|11436.92|0
1726827000000|2024-09-20 10:10:00|11440.26|11440.26|11454.97|11454.97|11454.97|11454.97|11438.13|11438.13|0
1726827300000|2024-09-20 10:15:00|11455.09|11455.09|11453.96|11453.96|11455.21|11455.21|11448.11|11448.11|0
1726827600000|2024-09-20 10:20:00|11453.65|11453.65|11476.08|11476.08|11476.08|11476.08|11453.41|11453.41|0
1726827900000|2024-09-20 10:25:00|11474.06|11474.06|11475.71|11475.71|11478.84|11478.84|11466.93|11466.93|0
1726828200000|2024-09-20 10:30:00|11475.56|11475.56|11461.88|11461.88|11475.56|11475.56|11461.88|11461.88|0
1726828500000|2024-09-20 10:35:00|11462.51|11462.51|11458.41|11458.41|11468.71|11468.71|11458.41|11458.41|0
1726828800000|2024-09-20 10:40:00|11460.42|11460.42|11465.33|11465.33|11467.15|11467.15|11460.42|11460.42|0
1726829100000|2024-09-20 10:45:00|11463.31|11463.31|11451.66|11451.66|11467.35|11467.35|11448.34|11448.34|0
1726829400000|2024-09-20 10:50:00|11451.98|11451.98|11429.11|11429.11|11452.3|11452.3|11429.11|11429.11|0
1726829700000|2024-09-20 10:55:00|11429.43|11429.43|11429.4|11429.4|11435.41|11435.41|11425.59|11425.59|0
1726830000000|2024-09-20 11:00:00|11430.13|11430.13|11451.88|11451.88|11451.88|11451.88|11428.53|11428.53|0
1726830300000|2024-09-20 11:05:00|11449.86|11449.86|11453.11|11453.11|11463.12|11463.12|11449.86|11449.86|0
1726830600000|2024-09-20 11:10:00|11449.08|11449.08|11455.13|11455.13|11455.13|11455.13|11447.26|11447.26|0
1726830900000|2024-09-20 11:15:00|11453.11|11453.11|11452.27|11452.27|11455.91|11455.91|11450.09|11450.09|0
1726831200000|2024-09-20 11:20:00|11452.11|11452.11|11443.18|11443.18|11452.27|11452.27|11436.81|11436.81|0
1726831500000|2024-09-20 11:25:00|11445.2|11445.2|11443.9|11443.9|11450.86|11450.86|11443.18|11443.18|0
1726831800000|2024-09-20 11:30:00|11443.74|11443.74|11438.53|11438.53|11445.6|11445.6|11436.51|11436.51|0
1726832100000|2024-09-20 11:35:00|11436.71|11436.71|11438.21|11438.21|11438.21|11438.21|11431.89|11431.89|0
1726832400000|2024-09-20 11:40:00|11440.03|11440.03|11443.82|11443.82|11449.48|11449.48|11440.03|11440.03|0
1726832700000|2024-09-20 11:45:00|11443.46|11443.46|11424.57|11424.57|11443.46|11443.46|11424.2|11424.2|0
1726833000000|2024-09-20 11:50:00|11424.45|11424.45|11425.64|11425.64|11429.48|11429.48|11423.82|11423.82|0
1726833300000|2024-09-20 11:55:00|11423.82|11423.82|11418.36|11418.36|11425.84|11425.84|11418.36|11418.36|0
1726833600000|2024-09-20 12:00:00|11418.67|11418.67|11432.79|11432.79|11432.79|11432.79|11417.89|11417.89|0
1726833900000|2024-09-20 12:05:00|11432.06|11432.06|11434.56|11434.56|11434.56|11434.56|11428.38|11428.38|0
1726834200000|2024-09-20 12:10:00|11434.72|11434.72|11425.42|11425.42|11434.72|11434.72|11421.27|11421.27|0
1726834500000|2024-09-20 12:15:00|11425.3|11425.3|11424.28|11424.28|11430.56|11430.56|11418.5|11418.5|0
1726834800000|2024-09-20 12:20:00|11423.81|11423.81|11427.91|11427.91|11429.93|11429.93|11423.81|11423.81|0
1726835100000|2024-09-20 12:25:00|11424.28|11424.28|11424.07|11424.07|11426.05|11426.05|11422.22|11422.22|0
1726835400000|2024-09-20 12:30:00|11422.25|11422.25|11420.78|11420.78|11425.78|11425.78|11420.78|11420.78|0
1726835700000|2024-09-20 12:35:00|11421.14|11421.14|11426.82|11426.82|11426.82|11426.82|11418.47|11418.47|0
1726836000000|2024-09-20 12:40:00|11427.13|11427.13|11424.32|11424.32|11427.45|11427.45|11421.99|11421.99|0
1726836300000|2024-09-20 12:45:00|11422.34|11422.34|11411.33|11411.33|11426.3|11426.3|11411.33|11411.33|0
1726836600000|2024-09-20 12:50:00|11409.51|11409.51|11406.73|11406.73|11409.98|11409.98|11404.33|11404.33|0
1726836900000|2024-09-20 12:55:00|11406.89|11406.89|11407.03|11407.03|11413.22|11413.22|11402.23|11402.23|0
1726837200000|2024-09-20 13:00:00|11405.36|11405.36|11394.21|11394.21|11405.36|11405.36|11391.68|11391.68|0
1726837500000|2024-09-20 13:05:00|11393.58|11393.58|11398.87|11398.87|11398.87|11398.87|11388.43|11388.43|0
1726837800000|2024-09-20 13:10:00|11398.99|11398.99|11396.18|11396.18|11415.81|11415.81|11396.18|11396.18|0
1726838100000|2024-09-20 13:15:00|11394.36|11394.36|11379.11|11379.11|11394.36|11394.36|11371.39|11371.39|0
1726838400000|2024-09-20 13:20:00|11375.07|11375.07|11382.44|11382.44|11389.51|11389.51|11375.07|11375.07|0
1726838700000|2024-09-20 13:25:00|11381.53|11381.53|11394.63|11394.63|11396.45|11396.45|11381.53|11381.53|0
1726839000000|2024-09-20 13:30:00|11396.64|11396.64|11434.81|11434.81|11436.51|11436.51|11394.36|11394.36|0
1726839300000|2024-09-20 13:35:00|11434.66|11434.66|11432.17|11432.17|11442.39|11442.39|11431.55|11431.55|0
1726839600000|2024-09-20 13:40:00|11430.35|11430.35|11424.77|11424.77|11433.43|11433.43|11424.54|11424.54|0
1726839900000|2024-09-20 13:45:00|11424.61|11424.61|11433.15|11433.15|11435.92|11435.92|11424.61|11424.61|0
1726840200000|2024-09-20 13:50:00|11432.99|11432.99|11420.17|11420.17|11432.99|11432.99|11419.89|11419.89|0
1726840500000|2024-09-20 13:55:00|11420.05|11420.05|11420.59|11420.59|11420.85|11420.85|11406.81|11406.81|0
1726840800000|2024-09-20 14:00:00|11420.39|11420.39|11429.49|11429.49|11429.49|11429.49|11407.17|11407.17|0
1726841100000|2024-09-20 14:05:00|11429.17|11429.17|11441.82|11441.82|11448.21|11448.21|11427.16|11427.16|0
1726841400000|2024-09-20 14:10:00|11439.65|11439.65|11416.16|11416.16|11439.68|11439.68|11411.81|11411.81|0
1726841700000|2024-09-20 14:15:00|11415.92|11415.92|11433.92|11433.92|11433.92|11433.92|11415.92|11415.92|0
1726842000000|2024-09-20 14:20:00|11434.04|11434.04|11443.64|11443.64|11446.45|11446.45|11434.04|11434.04|0
1726842300000|2024-09-20 14:25:00|11445.66|11445.66|11432.21|11432.21|11447.48|11447.48|11431.93|11431.93|0
1726842600000|2024-09-20 14:30:00|11432.54|11432.54|11447.98|11447.98|11447.98|11447.98|11432.54|11432.54|0
1726842900000|2024-09-20 14:35:00|11447.67|11447.67|11450.13|11450.13|11460.6|11460.6|11443.43|11443.43|0
1726843200000|2024-09-20 14:40:00|11450.28|11450.28|11466.32|11466.32|11466.47|11466.47|11450.28|11450.28|0
1726843500000|2024-09-20 14:45:00|11464.5|11464.5|11457.04|11457.04|11468.14|11468.14|11450.82|11450.82|0
1726843800000|2024-09-20 14:50:00|11460.87|11460.87|11459.85|11459.85|11469.42|11469.42|11458.27|11458.27|0
1726844100000|2024-09-20 14:55:00|11457.87|11457.87|11461.44|11461.44|11468.84|11468.84|11457.87|11457.87|0
1726844400000|2024-09-20 15:00:00|11461.28|11461.28|11456.19|11456.19|11470.59|11470.59|11453.54|11453.54|0
1726844700000|2024-09-20 15:05:00|11455.88|11455.88|11459.71|11459.71|11461.61|11461.61|11447.57|11447.57|0
1726845000000|2024-09-20 15:10:00|11457.69|11457.69|11451.93|11451.93|11457.69|11457.69|11446.67|11446.67|0
1726845300000|2024-09-20 15:15:00|11451.77|11451.77|11446.08|11446.08|11451.93|11451.93|11441.2|11441.2|0
1726845600000|2024-09-20 15:20:00|11446.23|11446.23|11448.47|11448.47|11450.34|11450.34|11445.99|11445.99|0
1726845900000|2024-09-20 15:25:00|11448.16|11448.16|11446.58|11446.58|11448.73|11448.73|11437.94|11437.94|0
1727075700000|2024-09-23 07:15:00|11407.75|11407.75|11404.66|11404.66|11419|11419|11388.75|11388.75|0
1727076000000|2024-09-23 07:20:00|11402.85|11402.85|11404.47|11404.47|11410.03|11410.03|11400.82|11400.82|0
1727076300000|2024-09-23 07:25:00|11410.56|11410.56|11402.4|11402.4|11415.67|11415.67|11402.4|11402.4|0
1727076600000|2024-09-23 07:30:00|11401.63|11401.63|11429.6|11429.6|11429.6|11429.6|11397.57|11397.57|0
1727076900000|2024-09-23 07:35:00|11427.57|11427.57|11446.07|11446.07|11448.6|11448.6|11427.26|11427.26|0
1727077200000|2024-09-23 07:40:00|11446.19|11446.19|11438.31|11438.31|11446.19|11446.19|11438.31|11438.31|0
1727077500000|2024-09-23 07:45:00|11438.64|11438.64|11453.5|11453.5|11453.5|11453.5|11438.64|11438.64|0
1727077800000|2024-09-23 07:50:00|11461.62|11461.62|11450.5|11450.5|11461.62|11461.62|11448.79|11448.79|0
1727078100000|2024-09-23 07:55:00|11451.59|11451.59|11472.98|11472.98|11475.17|11475.17|11451.59|11451.59|0
1727078400000|2024-09-23 08:00:00|11472.67|11472.67|11454.88|11454.88|11474.7|11474.7|11454.88|11454.88|0
1727078700000|2024-09-23 08:05:00|11454.4|11454.4|11447.77|11447.77|11454.5|11454.5|11444.46|11444.46|0
1727079000000|2024-09-23 08:10:00|11445.96|11445.96|11432.28|11432.28|11445.96|11445.96|11430.47|11430.47|0
1727079300000|2024-09-23 08:15:00|11430.47|11430.47|11429.13|11429.13|11433.37|11433.37|11426.78|11426.78|0
1727079600000|2024-09-23 08:20:00|11431.15|11431.15|11438.67|11438.67|11439.76|11439.76|11431.15|11431.15|0
1727079900000|2024-09-23 08:25:00|11442.52|11442.52|11449.23|11449.23|11449.23|11449.23|11442.52|11442.52|0
1727080200000|2024-09-23 08:30:00|11449.54|11449.54|11440.9|11440.9|11453.22|11453.22|11439.71|11439.71|0
1727080500000|2024-09-23 08:35:00|11434.81|11434.81|11427.2|11427.2|11436.41|11436.41|11427.2|11427.2|0
1727080800000|2024-09-23 08:40:00|11425.39|11425.39|11435.77|11435.77|11436.47|11436.47|11418.16|11418.16|0
1727081100000|2024-09-23 08:45:00|11435.89|11435.89|11443.67|11443.67|11443.67|11443.67|11435.65|11435.65|0
1727081400000|2024-09-23 08:50:00|11443.79|11443.79|11454.06|11454.06|11454.59|11454.59|11443.79|11443.79|0
1727081700000|2024-09-23 08:55:00|11453.9|11453.9|11462.06|11462.06|11462.06|11462.06|11453.9|11453.9|0
1727082000000|2024-09-23 09:00:00|11460.03|11460.03|11454.49|11454.49|11460.03|11460.03|11453.73|11453.73|0
1727082300000|2024-09-23 09:05:00|11458.7|11458.7|11466.09|11466.09|11467.68|11467.68|11458.11|11458.11|0
1727082600000|2024-09-23 09:10:00|11467.9|11467.9|11440.91|11440.91|11467.9|11467.9|11440.91|11440.91|0
1727082900000|2024-09-23 09:15:00|11440.76|11440.76|11423.59|11423.59|11440.76|11440.76|11423.28|11423.28|0
1727083200000|2024-09-23 09:20:00|11421.56|11421.56|11435.19|11435.19|11435.19|11435.19|11420.48|11420.48|0
1727083500000|2024-09-23 09:25:00|11434.09|11434.09|11427.8|11427.8|11435.98|11435.98|11423.96|11423.96|0
1727083800000|2024-09-23 09:30:00|11425.99|11425.99|11425.72|11425.72|11427.8|11427.8|11423.5|11423.5|0
1727084100000|2024-09-23 09:35:00|11427.29|11427.29|11424.2|11424.2|11429.78|11429.78|11422.98|11422.98|0
1727084400000|2024-09-23 09:40:00|11426.01|11426.01|11431.23|11431.23|11433.04|11433.04|11426.01|11426.01|0
1727084700000|2024-09-23 09:45:00|11429.42|11429.42|11431.25|11431.25|11432.07|11432.07|11429.42|11429.42|0
1727085000000|2024-09-23 09:50:00|11433.06|11433.06|11433.22|11433.22|11438.93|11438.93|11433.06|11433.06|0
1727085300000|2024-09-23 09:55:00|11431.19|11431.19|11428.25|11428.25|11431.19|11431.19|11422.38|11422.38|0
1727085600000|2024-09-23 10:00:00|11428.56|11428.56|11435.8|11435.8|11438.55|11438.55|11428.56|11428.56|0
1727085900000|2024-09-23 10:05:00|11437.83|11437.83|11429.31|11429.31|11437.83|11437.83|11425.44|11425.44|0
1727086200000|2024-09-23 10:10:00|11429.43|11429.43|11425.34|11425.34|11433.29|11433.29|11425.34|11425.34|0
1727086500000|2024-09-23 10:15:00|11425.65|11425.65|11422.08|11422.08|11426.02|11426.02|11419.62|11419.62|0
1727086800000|2024-09-23 10:20:00|11422.24|11422.24|11422.97|11422.97|11428.36|11428.36|11422.24|11422.24|0
1727087100000|2024-09-23 10:25:00|11425|11425|11423.18|11423.18|11427.74|11427.74|11422.81|11422.81|0
1727087400000|2024-09-23 10:30:00|11424.99|11424.99|11424.7|11424.7|11429.36|11429.36|11424.5|11424.5|0
1727087700000|2024-09-23 10:35:00|11424.46|11424.46|11409.16|11409.16|11424.46|11424.46|11403.27|11403.27|0
1727088000000|2024-09-23 10:40:00|11407.35|11407.35|11395.2|11395.2|11407.35|11407.35|11395.2|11395.2|0
1727088300000|2024-09-23 10:45:00|11397.23|11397.23|11400.8|11400.8|11401.39|11401.39|11397.23|11397.23|0
1727088600000|2024-09-23 10:50:00|11398.77|11398.77|11404.79|11404.79|11407.06|11407.06|11398.77|11398.77|0
1727088900000|2024-09-23 10:55:00|11404.63|11404.63|11398.95|11398.95|11406.44|11406.44|11398.34|11398.34|0
1727089200000|2024-09-23 11:00:00|11399.07|11399.07|11398.59|11398.59|11408.92|11408.92|11398.59|11398.59|0
1727089500000|2024-09-23 11:05:00|11398.47|11398.47|11395.53|11395.53|11399.73|11399.73|11395.53|11395.53|0
1727089800000|2024-09-23 11:10:00|11395.22|11395.22|11390.22|11390.22|11395.22|11395.22|11387.01|11387.01|0
1727090100000|2024-09-23 11:15:00|11390.38|11390.38|11396.54|11396.54|11398.88|11398.88|11390.38|11390.38|0
1727090400000|2024-09-23 11:20:00|11396.66|11396.66|11393.89|11393.89|11399.16|11399.16|11392.07|11392.07|0
1727090700000|2024-09-23 11:25:00|11393.64|11393.64|11392.77|11392.77|11395.67|11395.67|11391.83|11391.83|0
1727091000000|2024-09-23 11:30:00|11394.8|11394.8|11384.45|11384.45|11394.8|11394.8|11382.64|11382.64|0
1727091300000|2024-09-23 11:35:00|11384.29|11384.29|11393.63|11393.63|11393.63|11393.63|11382.33|11382.33|0
1727091600000|2024-09-23 11:40:00|11391.82|11391.82|11394.11|11394.11|11394.11|11394.11|11391.56|11391.56|0
1727091900000|2024-09-23 11:45:00|11394.73|11394.73|11390.75|11390.75|11396.76|11396.76|11390.75|11390.75|0
1727092200000|2024-09-23 11:50:00|11390.44|11390.44|11382.22|11382.22|11390.44|11390.44|11377.63|11377.63|0
1727092500000|2024-09-23 11:55:00|11382.06|11382.06|11375.82|11375.82|11382.06|11382.06|11369.95|11369.95|0
1727092800000|2024-09-23 12:00:00|11375.67|11375.67|11373.33|11373.33|11377.85|11377.85|11373.07|11373.07|0
1727093100000|2024-09-23 12:05:00|11375.14|11375.14|11379.57|11379.57|11381.6|11381.6|11373.49|11373.49|0
1727093400000|2024-09-23 12:10:00|11379.42|11379.42|11381.38|11381.38|11381.38|11381.38|11375.58|11375.58|0
1727093700000|2024-09-23 12:15:00|11381.74|11381.74|11390.87|11390.87|11392.9|11392.9|11381.74|11381.74|0
1727094000000|2024-09-23 12:20:00|11388.84|11388.84|11397.5|11397.5|11397.5|11397.5|11386.81|11386.81|0
1727094300000|2024-09-23 12:25:00|11397.35|11397.35|11402.16|11402.16|11402.16|11402.16|11397.35|11397.35|0
1727094600000|2024-09-23 12:30:00|11403.97|11403.97|11398.84|11398.84|11403.97|11403.97|11398.84|11398.84|0
1727094900000|2024-09-23 12:35:00|11397.03|11397.03|11411.19|11411.19|11411.19|11411.19|11397.03|11397.03|0
1727095200000|2024-09-23 12:40:00|11411.5|11411.5|11419.41|11419.41|11419.41|11419.41|11409.69|11409.69|0
1727095500000|2024-09-23 12:45:00|11417.6|11417.6|11415.73|11415.73|11419.41|11419.41|11415.51|11415.51|0
1727095800000|2024-09-23 12:50:00|11413.92|11413.92|11414.69|11414.69|11417.12|11417.12|11411.73|11411.73|0
1727096100000|2024-09-23 12:55:00|11418.31|11418.31|11425.03|11425.03|11425.03|11425.03|11414.2|11414.2|0
1727096400000|2024-09-23 13:00:00|11425.18|11425.18|11434.46|11434.46|11434.46|11434.46|11425.18|11425.18|0
1727096700000|2024-09-23 13:05:00|11434.7|11434.7|11428.64|11428.64|11436.73|11436.73|11426.37|11426.37|0
1727097000000|2024-09-23 13:10:00|11428.52|11428.52|11425.59|11425.59|11428.73|11428.73|11425.59|11425.59|0
1727097300000|2024-09-23 13:15:00|11427.4|11427.4|11435.09|11435.09|11435.09|11435.09|11427.4|11427.4|0
1727097600000|2024-09-23 13:20:00|11434.85|11434.85|11435.19|11435.19|11439.77|11439.77|11433.04|11433.04|0
1727097900000|2024-09-23 13:25:00|11433.37|11433.37|11420.78|11420.78|11433.37|11433.37|11420.48|11420.48|0
1727098200000|2024-09-23 13:30:00|11420.47|11420.47|11435.38|11435.38|11440.68|11440.68|11420.3|11420.3|0
1727098500000|2024-09-23 13:35:00|11435.22|11435.22|11431.93|11431.93|11446.01|11446.01|11431.93|11431.93|0
1727098800000|2024-09-23 13:40:00|11429.9|11429.9|11443.65|11443.65|11444.05|11444.05|11429.78|11429.78|0
1727099100000|2024-09-23 13:45:00|11443.49|11443.49|11451.24|11451.24|11451.24|11451.24|11442.2|11442.2|0
1727099400000|2024-09-23 13:50:00|11453.27|11453.27|11464.78|11464.78|11466.28|11466.28|11453.27|11453.27|0
1727099700000|2024-09-23 13:55:00|11464.9|11464.9|11463.03|11463.03|11469.37|11469.37|11459.33|11459.33|0
1727100000000|2024-09-23 14:00:00|11463.35|11463.35|11447.42|11447.42|11465.73|11465.73|11447.11|11447.11|0
1727100300000|2024-09-23 14:05:00|11449.45|11449.45|11441.39|11441.39|11449.45|11449.45|11439.52|11439.52|0
1727100600000|2024-09-23 14:10:00|11445.23|11445.23|11446.01|11446.01|11457.59|11457.59|11445.23|11445.23|0
1727100900000|2024-09-23 14:15:00|11448.51|11448.51|11449.71|11449.71|11450.48|11450.48|11442.27|11442.27|0
1727101200000|2024-09-23 14:20:00|11449.83|11449.83|11453.44|11453.44|11460.91|11460.91|11449.83|11449.83|0
1727101500000|2024-09-23 14:25:00|11452.97|11452.97|11457.19|11457.19|11457.19|11457.19|11450.82|11450.82|0
1727101800000|2024-09-23 14:30:00|11459.22|11459.22|11449.82|11449.82|11464.49|11464.49|11449.82|11449.82|0
1727102100000|2024-09-23 14:35:00|11451.63|11451.63|11446.07|11446.07|11452.91|11452.91|11444.33|11444.33|0
1727102400000|2024-09-23 14:40:00|11446.22|11446.22|11454.24|11454.24|11454.46|11454.46|11446.22|11446.22|0
1727102700000|2024-09-23 14:45:00|11454.08|11454.08|11450.84|11450.84|11456.58|11456.58|11450.84|11450.84|0
1727103000000|2024-09-23 14:50:00|11452.87|11452.87|11458.33|11458.33|11462.29|11462.29|11452.87|11452.87|0
1727103300000|2024-09-23 14:55:00|11460.36|11460.36|11464.92|11464.92|11468.98|11468.98|11460.36|11460.36|0
1727103600000|2024-09-23 15:00:00|11463.11|11463.11|11461.81|11461.81|11463.11|11463.11|11456.08|11456.08|0
1727103900000|2024-09-23 15:05:00|11461.66|11461.66|11461.56|11461.56|11461.68|11461.68|11454.7|11454.7|0
1727104200000|2024-09-23 15:10:00|11461.68|11461.68|11469.68|11469.68|11475.27|11475.27|11459.77|11459.77|0
1727104500000|2024-09-23 15:15:00|11469.53|11469.53|11469.02|11469.02|11470.83|11470.83|11463.95|11463.95|0
1727104800000|2024-09-23 15:20:00|11470.83|11470.83|11461.93|11461.93|11472.95|11472.95|11458.09|11458.09|0
1727105100000|2024-09-23 15:25:00|11459.9|11459.9|11463.83|11463.83|11471.34|11471.34|11459.9|11459.9|0
1727162100000|2024-09-24 07:15:00|11442.52|11442.52|11460.67|11460.67|11475.6|11475.6|11440.63|11440.63|0
1727162400000|2024-09-24 07:20:00|11458.64|11458.64|11459.25|11459.25|11463.92|11463.92|11450.25|11450.25|0
1727162700000|2024-09-24 07:25:00|11457.22|11457.22|11462.5|11462.5|11472.78|11472.78|11455.05|11455.05|0
1727163000000|2024-09-24 07:30:00|11464.53|11464.53|11445.34|11445.34|11464.53|11464.53|11445.34|11445.34|0
1727163300000|2024-09-24 07:35:00|11447.37|11447.37|11438.85|11438.85|11458.79|11458.79|11438.85|11438.85|0
1727163600000|2024-09-24 07:40:00|11438.49|11438.49|11457.44|11457.44|11457.44|11457.44|11438.49|11438.49|0
1727163900000|2024-09-24 07:45:00|11459.25|11459.25|11467.64|11467.64|11467.64|11467.64|11457.12|11457.12|0
1727164200000|2024-09-24 07:50:00|11467.49|11467.49|11487.91|11487.91|11489.94|11489.94|11461.62|11461.62|0
1727164500000|2024-09-24 07:55:00|11489.72|11489.72|11464.8|11464.8|11489.72|11489.72|11462.67|11462.67|0
1727164800000|2024-09-24 08:00:00|11465.42|11465.42|11459.06|11459.06|11465.42|11465.42|11454.69|11454.69|0
1727165100000|2024-09-24 08:05:00|11457.03|11457.03|11431.31|11431.31|11457.81|11457.81|11431.31|11431.31|0
1727165400000|2024-09-24 08:10:00|11429.28|11429.28|11431.65|11431.65|11444.39|11444.39|11429.16|11429.16|0
1727165700000|2024-09-24 08:15:00|11433.46|11433.46|11438.85|11438.85|11438.85|11438.85|11432.15|11432.15|0
1727166000000|2024-09-24 08:20:00|11442.48|11442.48|11442.55|11442.55|11446.32|11446.32|11434.36|11434.36|0
1727166300000|2024-09-24 08:25:00|11440.74|11440.74|11429.74|11429.74|11440.74|11440.74|11429.74|11429.74|0
1727166600000|2024-09-24 08:30:00|11425.9|11425.9|11393.19|11393.19|11425.9|11425.9|11390.32|11390.32|0
1727166900000|2024-09-24 08:35:00|11395.22|11395.22|11372.03|11372.03|11395.22|11395.22|11370.22|11370.22|0
1727167200000|2024-09-24 08:40:00|11374.06|11374.06|11378.01|11378.01|11386.7|11386.7|11374.06|11374.06|0
1727167500000|2024-09-24 08:45:00|11379.82|11379.82|11388.88|11388.88|11392.94|11392.94|11377.12|11377.12|0
1727167800000|2024-09-24 08:50:00|11386.86|11386.86|11388.69|11388.69|11391.21|11391.21|11384.83|11384.83|0
1727168100000|2024-09-24 08:55:00|11388.53|11388.53|11383.22|11383.22|11390.8|11390.8|11382.9|11382.9|0
1727168400000|2024-09-24 09:00:00|11381.25|11381.25|11382.09|11382.09|11387.52|11387.52|11375.69|11375.69|0
1727168700000|2024-09-24 09:05:00|11382.21|11382.21|11401.24|11401.24|11401.24|11401.24|11382.06|11382.06|0
1727169000000|2024-09-24 09:10:00|11407.32|11407.32|11416.62|11416.62|11419.55|11419.55|11407.32|11407.32|0
1727169300000|2024-09-24 09:15:00|11416.46|11416.46|11415.97|11415.97|11417.79|11417.79|11407.76|11407.76|0
1727169600000|2024-09-24 09:20:00|11414.16|11414.16|11400.89|11400.89|11414.65|11414.65|11400.89|11400.89|0
1727169900000|2024-09-24 09:25:00|11402.92|11402.92|11391.24|11391.24|11405.95|11405.95|11391.24|11391.24|0
1727170200000|2024-09-24 09:30:00|11393.27|11393.27|11396.48|11396.48|11399.08|11399.08|11392.43|11392.43|0
1727170500000|2024-09-24 09:35:00|11396.68|11396.68|11400.35|11400.35|11401.44|11401.44|11394.04|11394.04|0
1727170800000|2024-09-24 09:40:00|11400.23|11400.23|11401.67|11401.67|11403.7|11403.7|11400.07|11400.07|0
1727171100000|2024-09-24 09:45:00|11399.64|11399.64|11405.06|11405.06|11405.45|11405.45|11399.64|11399.64|0
1727171400000|2024-09-24 09:50:00|11404.9|11404.9|11398.67|11398.67|11406.9|11406.9|11396.95|11396.95|0
1727171700000|2024-09-24 09:55:00|11398.79|11398.79|11398.95|11398.95|11398.95|11398.95|11398.79|11398.79|0
1727172000000|2024-09-24 10:00:00|11397.14|11397.14|11390.19|11390.19|11397.14|11397.14|11371.3|11371.3|0
1727172300000|2024-09-24 10:05:00|11390.04|11390.04|11389.75|11389.75|11399.71|11399.71|11387.07|11387.07|0
1727172600000|2024-09-24 10:10:00|11389.63|11389.63|11404.56|11404.56|11404.56|11404.56|11389.63|11389.63|0
1727172900000|2024-09-24 10:15:00|11405.02|11405.02|11404.85|11404.85|11407.05|11407.05|11402.51|11402.51|0
1727173200000|2024-09-24 10:20:00|11402.82|11402.82|11408.62|11408.62|11408.62|11408.62|11400.07|11400.07|0
1727173500000|2024-09-24 10:25:00|11406.59|11406.59|11404.01|11404.01|11406.59|11406.59|11404.01|11404.01|0
1727173800000|2024-09-24 10:30:00|11404.24|11404.24|11416.19|11416.19|11418|11418|11404.24|11404.24|0
1727174100000|2024-09-24 10:35:00|11415.88|11415.88|11409.78|11409.78|11417.84|11417.84|11407.97|11407.97|0
1727174400000|2024-09-24 10:40:00|11411.81|11411.81|11418.42|11418.42|11418.43|11418.43|11411.81|11411.81|0
1727174700000|2024-09-24 10:45:00|11418.54|11418.54|11430.3|11430.3|11430.78|11430.78|11418.54|11418.54|0
1727175000000|2024-09-24 10:50:00|11430.14|11430.14|11424.31|11424.31|11430.14|11430.14|11416.79|11416.79|0
1727175300000|2024-09-24 10:55:00|11426.12|11426.12|11417.77|11417.77|11426.32|11426.32|11417.77|11417.77|0
1727175600000|2024-09-24 11:00:00|11417.53|11417.53|11387.83|11387.83|11417.53|11417.53|11383.93|11383.93|0
1727175900000|2024-09-24 11:05:00|11391.67|11391.67|11397.48|11397.48|11399.73|11399.73|11391.67|11391.67|0
1727176200000|2024-09-24 11:10:00|11396.58|11396.58|11404.35|11404.35|11411.59|11411.59|11396.58|11396.58|0
1727176500000|2024-09-24 11:15:00|11406.37|11406.37|11408.11|11408.11|11413.04|11413.04|11406.37|11406.37|0
1727176800000|2024-09-24 11:20:00|11404.05|11404.05|11414.07|11414.07|11414.07|11414.07|11400.21|11400.21|0
1727177100000|2024-09-24 11:25:00|11416.1|11416.1|11414.9|11414.9|11416.65|11416.65|11414.62|11414.62|0
1727177400000|2024-09-24 11:30:00|11414.74|11414.74|11420.13|11420.13|11420.29|11420.29|11414.54|11414.54|0
1727177700000|2024-09-24 11:35:00|11421.94|11421.94|11422.16|11422.16|11422.16|11422.16|11420.13|11420.13|0
1727178000000|2024-09-24 11:40:00|11419.98|11419.98|11416.2|11416.2|11419.98|11419.98|11414.54|11414.54|0
1727178300000|2024-09-24 11:45:00|11415.89|11415.89|11412.07|11412.07|11416.28|11416.28|11412.07|11412.07|0
1727178600000|2024-09-24 11:50:00|11411.76|11411.76|11400.4|11400.4|11411.76|11411.76|11400.4|11400.4|0
1727178900000|2024-09-24 11:55:00|11400.28|11400.28|11397.21|11397.21|11400.28|11400.28|11395.64|11395.64|0
1727179200000|2024-09-24 12:00:00|11395.39|11395.39|11411.25|11411.25|11411.25|11411.25|11395.39|11395.39|0
1727179500000|2024-09-24 12:05:00|11407.41|11407.41|11416.65|11416.65|11416.65|11416.65|11407.26|11407.26|0
1727179800000|2024-09-24 12:10:00|11416.49|11416.49|11408.37|11408.37|11416.64|11416.64|11406.02|11406.02|0
1727180100000|2024-09-24 12:15:00|11410.4|11410.4|11404.26|11404.26|11412.48|11412.48|11402.15|11402.15|0
1727180400000|2024-09-24 12:20:00|11402.23|11402.23|11396.42|11396.42|11402.23|11402.23|11394.23|11394.23|0
1727180700000|2024-09-24 12:25:00|11396.22|11396.22|11415.89|11415.89|11425.23|11425.23|11395.75|11395.75|0
1727181000000|2024-09-24 12:30:00|11417.92|11417.92|11402.66|11402.66|11417.92|11417.92|11398.07|11398.07|0
1727181300000|2024-09-24 12:35:00|11402.53|11402.53|11399.4|11399.4|11407.32|11407.32|11399.4|11399.4|0
1727181600000|2024-09-24 12:40:00|11395.34|11395.34|11389.42|11389.42|11395.34|11395.34|11380.76|11380.76|0
1727181900000|2024-09-24 12:45:00|11391.45|11391.45|11396.07|11396.07|11396.07|11396.07|11391.45|11391.45|0
1727182200000|2024-09-24 12:50:00|11398.1|11398.1|11408.65|11408.65|11408.65|11408.65|11396.53|11396.53|0
1727182500000|2024-09-24 12:55:00|11406.84|11406.84|11407.54|11407.54|11407.78|11407.78|11405.51|11405.51|0
1727182800000|2024-09-24 13:00:00|11403.48|11403.48|11406.17|11406.17|11408|11408|11401.76|11401.76|0
1727183100000|2024-09-24 13:05:00|11404.14|11404.14|11404.04|11404.04|11409.69|11409.69|11404.04|11404.04|0
1727183400000|2024-09-24 13:10:00|11404.4|11404.4|11406.67|11406.67|11409.16|11409.16|11400.32|11400.32|0
1727183700000|2024-09-24 13:15:00|11406.5|11406.5|11407.19|11407.19|11407.95|11407.95|11401.06|11401.06|0
1727184000000|2024-09-24 13:20:00|11407.43|11407.43|11408.57|11408.57|11408.93|11408.93|11407.12|11407.12|0
1727184300000|2024-09-24 13:25:00|11408.41|11408.41|11400.35|11400.35|11410.44|11410.44|11400.35|11400.35|0
1727184600000|2024-09-24 13:30:00|11398.53|11398.53|11400.78|11400.78|11403.1|11403.1|11389.06|11389.06|0
1727184900000|2024-09-24 13:35:00|11398.97|11398.97|11390.02|11390.02|11402.88|11402.88|11390.02|11390.02|0
1727185200000|2024-09-24 13:40:00|11389.92|11389.92|11401.21|11401.21|11403.26|11403.26|11386.28|11386.28|0
1727185500000|2024-09-24 13:45:00|11399.4|11399.4|11399.33|11399.33|11403.55|11403.55|11393.84|11393.84|0
1727185800000|2024-09-24 13:50:00|11401.36|11401.36|11384.92|11384.92|11401.36|11401.36|11379.07|11379.07|0
1727186100000|2024-09-24 13:55:00|11382.73|11382.73|11373.03|11373.03|11382.95|11382.95|11366.85|11366.85|0
1727186400000|2024-09-24 14:00:00|11371|11371|11337.9|11337.9|11371|11371|11337.59|11337.59|0
1727186700000|2024-09-24 14:05:00|11335.87|11335.87|11357.84|11357.84|11357.84|11357.84|11331.6|11331.6|0
1727187000000|2024-09-24 14:10:00|11359.65|11359.65|11362.74|11362.74|11370.5|11370.5|11358.55|11358.55|0
1727187300000|2024-09-24 14:15:00|11362.43|11362.43|11359.62|11359.62|11362.43|11362.43|11356.03|11356.03|0
1727187600000|2024-09-24 14:20:00|11359.5|11359.5|11360.77|11360.77|11367.96|11367.96|11358.59|11358.59|0
1727187900000|2024-09-24 14:25:00|11362.8|11362.8|11364.48|11364.48|11366.27|11366.27|11357.8|11357.8|0
1727188200000|2024-09-24 14:30:00|11366.51|11366.51|11369.87|11369.87|11373.38|11373.38|11366.51|11366.51|0
1727188500000|2024-09-24 14:35:00|11367.84|11367.84|11366.46|11366.46|11370.97|11370.97|11365.49|11365.49|0
1727188800000|2024-09-24 14:40:00|11366.15|11366.15|11379.49|11379.49|11380.89|11380.89|11366.15|11366.15|0
1727189100000|2024-09-24 14:45:00|11381.3|11381.3|11383.11|11383.11|11383.11|11383.11|11367.94|11367.94|0
1727189400000|2024-09-24 14:50:00|11385.14|11385.14|11395.85|11395.85|11395.85|11395.85|11385.14|11385.14|0
1727189700000|2024-09-24 14:55:00|11393.82|11393.82|11396.31|11396.31|11398.81|11398.81|11393.82|11393.82|0
1727190000000|2024-09-24 15:00:00|11398.34|11398.34|11398.7|11398.7|11404.43|11404.43|11398.34|11398.34|0
1727190300000|2024-09-24 15:05:00|11398.85|11398.85|11401.29|11401.29|11405.32|11405.32|11398.49|11398.49|0
1727190600000|2024-09-24 15:10:00|11401.53|11401.53|11405.49|11405.49|11408.05|11408.05|11401.53|11401.53|0
1727190900000|2024-09-24 15:15:00|11405.61|11405.61|11414.43|11414.43|11414.58|11414.58|11405.49|11405.49|0
1727191200000|2024-09-24 15:20:00|11414.27|11414.27|11418.35|11418.35|11420.68|11420.68|11414.27|11414.27|0
1727191500000|2024-09-24 15:25:00|11418.55|11418.55|11406.1|11406.1|11419.93|11419.93|11406.1|11406.1|0
1727248500000|2024-09-25 07:15:00|11333.73|11333.73|11338.52|11338.52|11346.65|11346.65|11332.88|11332.88|0
1727248800000|2024-09-25 07:20:00|11330.41|11330.41|11352.74|11352.74|11352.74|11352.74|11329.68|11329.68|0
1727249100000|2024-09-25 07:25:00|11350.93|11350.93|11352.46|11352.46|11360.6|11360.6|11348.2|11348.2|0
1727249400000|2024-09-25 07:30:00|11352.77|11352.77|11336.82|11336.82|11357.3|11357.3|11327.9|11327.9|0
1727249700000|2024-09-25 07:35:00|11336.97|11336.97|11353.99|11353.99|11354.46|11354.46|11336.97|11336.97|0
1727250000000|2024-09-25 07:40:00|11351.96|11351.96|11345.41|11345.41|11351.96|11351.96|11345.41|11345.41|0
1727250300000|2024-09-25 07:45:00|11347.44|11347.44|11350.73|11350.73|11350.73|11350.73|11336.52|11336.52|0
1727250600000|2024-09-25 07:50:00|11352.54|11352.54|11361.2|11361.2|11361.2|11361.2|11351.92|11351.92|0
1727250900000|2024-09-25 07:55:00|11363.23|11363.23|11376.25|11376.25|11379.88|11379.88|11363.23|11363.23|0
1727251200000|2024-09-25 08:00:00|11376.49|11376.49|11391.03|11391.03|11391.03|11391.03|11376.34|11376.34|0
1727251500000|2024-09-25 08:05:00|11387.19|11387.19|11357.23|11357.23|11387.34|11387.34|11357.23|11357.23|0
1727251800000|2024-09-25 08:10:00|11361.13|11361.13|11350.86|11350.86|11369.72|11369.72|11350.86|11350.86|0
1727252100000|2024-09-25 08:15:00|11348.83|11348.83|11343.44|11343.44|11348.83|11348.83|11337.2|11337.2|0
1727252400000|2024-09-25 08:20:00|11345.25|11345.25|11346.6|11346.6|11349.09|11349.09|11342.97|11342.97|0
1727252700000|2024-09-25 08:25:00|11348.41|11348.41|11359.48|11359.48|11359.48|11359.48|11347.47|11347.47|0
1727253000000|2024-09-25 08:30:00|11357.67|11357.67|11362.2|11362.2|11364.95|11364.95|11357.55|11357.55|0
1727253300000|2024-09-25 08:35:00|11361.96|11361.96|11360.97|11360.97|11363.93|11363.93|11356.09|11356.09|0
1727253600000|2024-09-25 08:40:00|11360.5|11360.5|11357.89|11357.89|11360.5|11360.5|11355.9|11355.9|0
1727253900000|2024-09-25 08:45:00|11358.2|11358.2|11365.52|11365.52|11365.52|11365.52|11358.2|11358.2|0
1727254200000|2024-09-25 08:50:00|11365.8|11365.8|11377.43|11377.43|11383.63|11383.63|11365.8|11365.8|0
1727254500000|2024-09-25 08:55:00|11377.28|11377.28|11374.95|11374.95|11377.74|11377.74|11371.07|11371.07|0
1727254800000|2024-09-25 09:00:00|11374.8|11374.8|11381.32|11381.32|11382.11|11382.11|11363.19|11363.19|0
1727255100000|2024-09-25 09:05:00|11381.16|11381.16|11381.52|11381.52|11384.23|11384.23|11370.68|11370.68|0
1727255400000|2024-09-25 09:10:00|11383.55|11383.55|11374.96|11374.96|11383.7|11383.7|11374.96|11374.96|0
1727255700000|2024-09-25 09:15:00|11374.8|11374.8|11372.46|11372.46|11374.8|11374.8|11370.74|11370.74|0
1727256000000|2024-09-25 09:20:00|11370.43|11370.43|11374.01|11374.01|11375.48|11375.48|11370.05|11370.05|0
1727256300000|2024-09-25 09:25:00|11373.77|11373.77|11380.21|11380.21|11380.21|11380.21|11371.16|11371.16|0
1727256600000|2024-09-25 09:30:00|11378.4|11378.4|11388.37|11388.37|11390.4|11390.4|11378.04|11378.04|0
1727256900000|2024-09-25 09:35:00|11386.34|11386.34|11385.32|11385.32|11389.5|11389.5|11385.32|11385.32|0
1727257200000|2024-09-25 09:40:00|11385.2|11385.2|11373.81|11373.81|11385.2|11385.2|11373.81|11373.81|0
1727257500000|2024-09-25 09:45:00|11371.78|11371.78|11376.57|11376.57|11378.26|11378.26|11366.96|11366.96|0
1727257800000|2024-09-25 09:50:00|11376.88|11376.88|11375.5|11375.5|11376.88|11376.88|11371.03|11371.03|0
1727258100000|2024-09-25 09:55:00|11375.65|11375.65|11379.95|11379.95|11380.11|11380.11|11375.65|11375.65|0
1727258400000|2024-09-25 10:00:00|11380.07|11380.07|11402.41|11402.41|11403.25|11403.25|11378.14|11378.14|0
1727258700000|2024-09-25 10:05:00|11402.25|11402.25|11395.66|11395.66|11407.96|11407.96|11394.32|11394.32|0
1727259000000|2024-09-25 10:10:00|11395.98|11395.98|11397.8|11397.8|11397.8|11397.8|11394.67|11394.67|0
1727259300000|2024-09-25 10:15:00|11397.44|11397.44|11400.88|11400.88|11402.1|11402.1|11397.44|11397.44|0
1727259600000|2024-09-25 10:20:00|11402.7|11402.7|11410.23|11410.23|11418.7|11418.7|11402.7|11402.7|0
1727259900000|2024-09-25 10:25:00|11408.2|11408.2|11402.32|11402.32|11408.2|11408.2|11402|11402|0
1727260200000|2024-09-25 10:30:00|11402.48|11402.48|11409.26|11409.26|11409.26|11409.26|11402.48|11402.48|0
1727260500000|2024-09-25 10:35:00|11409.14|11409.14|11410.69|11410.69|11411.63|11411.63|11408.11|11408.11|0
1727260800000|2024-09-25 10:40:00|11410.57|11410.57|11404.43|11404.43|11410.73|11410.73|11404.43|11404.43|0
1727261100000|2024-09-25 10:45:00|11404.58|11404.58|11409.69|11409.69|11409.69|11409.69|11402.77|11402.77|0
1727261400000|2024-09-25 10:50:00|11409.81|11409.81|11413.8|11413.8|11413.92|11413.92|11407.93|11407.93|0
1727261700000|2024-09-25 10:55:00|11415.62|11415.62|11432.19|11432.19|11434.9|11434.9|11415.62|11415.62|0
1727262000000|2024-09-25 11:00:00|11432.31|11432.31|11425.13|11425.13|11432.97|11432.97|11424.27|11424.27|0
1727262300000|2024-09-25 11:05:00|11421.07|11421.07|11426.71|11426.71|11427.11|11427.11|11421.07|11421.07|0
1727262600000|2024-09-25 11:10:00|11427.18|11427.18|11422.3|11422.3|11427.61|11427.61|11421.31|11421.31|0
1727262900000|2024-09-25 11:15:00|11422.46|11422.46|11418.62|11418.62|11427.27|11427.27|11418.38|11418.38|0
1727263200000|2024-09-25 11:20:00|11418.46|11418.46|11418.83|11418.83|11418.83|11418.83|11410.78|11410.78|0
1727263500000|2024-09-25 11:25:00|11418.95|11418.95|11412.87|11412.87|11418.95|11418.95|11412.87|11412.87|0
1727263800000|2024-09-25 11:30:00|11412.56|11412.56|11413.81|11413.81|11414.58|11414.58|11405.44|11405.44|0
1727264100000|2024-09-25 11:35:00|11413.65|11413.65|11408.69|11408.69|11413.65|11413.65|11408.69|11408.69|0
1727264400000|2024-09-25 11:40:00|11408.53|11408.53|11407.6|11407.6|11408.53|11408.53|11407.29|11407.29|0
1727264700000|2024-09-25 11:45:00|11407.24|11407.24|11407.55|11407.55|11409.58|11409.58|11407.24|11407.24|0
1727265000000|2024-09-25 11:50:00|11409.58|11409.58|11414.16|11414.16|11414.16|11414.16|11409.48|11409.48|0
1727265300000|2024-09-25 11:55:00|11416.19|11416.19|11412.77|11412.77|11418.38|11418.38|11412.29|11412.29|0
1727265600000|2024-09-25 12:00:00|11412.41|11412.41|11410.8|11410.8|11416.16|11416.16|11410.8|11410.8|0
1727265900000|2024-09-25 12:05:00|11410.65|11410.65|11411.13|11411.13|11413.3|11413.3|11410.65|11410.65|0
1727266200000|2024-09-25 12:10:00|11411.28|11411.28|11412.39|11412.39|11412.39|11412.39|11406.52|11406.52|0
1727266500000|2024-09-25 12:15:00|11412.55|11412.55|11419.19|11419.19|11419.19|11419.19|11412.55|11412.55|0
1727266800000|2024-09-25 12:20:00|11419.34|11419.34|11414.97|11414.97|11421.53|11421.53|11414.97|11414.97|0
1727267100000|2024-09-25 12:25:00|11414.81|11414.81|11417.87|11417.87|11432.05|11432.05|11414.81|11414.81|0
1727267400000|2024-09-25 12:30:00|11414.25|11414.25|11413.82|11413.82|11414.25|11414.25|11412.22|11412.22|0
1727267700000|2024-09-25 12:35:00|11413.97|11413.97|11436.61|11436.61|11436.61|11436.61|11413.75|11413.75|0
1727268000000|2024-09-25 12:40:00|11436.77|11436.77|11416.7|11416.7|11440.98|11440.98|11416.7|11416.7|0
1727268300000|2024-09-25 12:45:00|11416.58|11416.58|11408.04|11408.04|11416.58|11416.58|11404.58|11404.58|0
1727268600000|2024-09-25 12:50:00|11409.86|11409.86|11422.17|11422.17|11422.41|11422.41|11409.86|11409.86|0
1727268900000|2024-09-25 12:55:00|11422.48|11422.48|11419.01|11419.01|11424.29|11424.29|11416.59|11416.59|0
1727269200000|2024-09-25 13:00:00|11421.04|11421.04|11409.36|11409.36|11421.2|11421.2|11409.2|11409.2|0
1727269500000|2024-09-25 13:05:00|11407.33|11407.33|11412.76|11412.76|11414.57|11414.57|11405.24|11405.24|0
1727269800000|2024-09-25 13:10:00|11414.79|11414.79|11410.05|11410.05|11414.91|11414.91|11410.05|11410.05|0
1727270100000|2024-09-25 13:15:00|11410.2|11410.2|11412.22|11412.22|11414.37|11414.37|11404.63|11404.63|0
1727270400000|2024-09-25 13:20:00|11409.88|11409.88|11404.96|11404.96|11409.88|11409.88|11399.67|11399.67|0
1727270700000|2024-09-25 13:25:00|11403.15|11403.15|11402.83|11402.83|11403.15|11403.15|11393.98|11393.98|0
1727271000000|2024-09-25 13:30:00|11404.64|11404.64|11409.56|11409.56|11410.2|11410.2|11404.4|11404.4|0
1727271300000|2024-09-25 13:35:00|11409.4|11409.4|11431.22|11431.22|11443.61|11443.61|11409.4|11409.4|0
1727271600000|2024-09-25 13:40:00|11429.41|11429.41|11426.29|11426.29|11429.41|11429.41|11416.4|11416.4|0
1727271900000|2024-09-25 13:45:00|11426.41|11426.41|11418.07|11418.07|11427.19|11427.19|11418.07|11418.07|0
1727272200000|2024-09-25 13:50:00|11418.38|11418.38|11429.86|11429.86|11429.86|11429.86|11416.57|11416.57|0
1727272500000|2024-09-25 13:55:00|11429.74|11429.74|11440.03|11440.03|11450.48|11450.48|11429.74|11429.74|0
1727272800000|2024-09-25 14:00:00|11441.84|11441.84|11479.4|11479.4|11484.11|11484.11|11441.84|11441.84|0
1727273100000|2024-09-25 14:05:00|11479.09|11479.09|11469.84|11469.84|11480.99|11480.99|11465.35|11465.35|0
1727273400000|2024-09-25 14:10:00|11467.81|11467.81|11462.76|11462.76|11473.37|11473.37|11462.76|11462.76|0
1727273700000|2024-09-25 14:15:00|11462.28|11462.28|11457.01|11457.01|11462.28|11462.28|11457.01|11457.01|0
1727274000000|2024-09-25 14:20:00|11456.7|11456.7|11446.67|11446.67|11456.7|11456.7|11442.83|11442.83|0
1727274300000|2024-09-25 14:25:00|11448.7|11448.7|11437.14|11437.14|11451|11451|11437.14|11437.14|0
1727274600000|2024-09-25 14:30:00|11439.17|11439.17|11432.9|11432.9|11440.94|11440.94|11431.09|11431.09|0
1727274900000|2024-09-25 14:35:00|11431.03|11431.03|11430.63|11430.63|11434.97|11434.97|11423.14|11423.14|0
1727275200000|2024-09-25 14:40:00|11434.69|11434.69|11454.69|11454.69|11454.69|11454.69|11434.69|11434.69|0
1727275500000|2024-09-25 14:45:00|11454.81|11454.81|11461.13|11461.13|11461.13|11461.13|11451.9|11451.9|0
1727275800000|2024-09-25 14:50:00|11461.25|11461.25|11454.33|11454.33|11465.78|11465.78|11454.33|11454.33|0
1727276100000|2024-09-25 14:55:00|11454.65|11454.65|11454.13|11454.13|11464.89|11464.89|11450.04|11450.04|0
1727276400000|2024-09-25 15:00:00|11452.32|11452.32|11445.31|11445.31|11452.48|11452.48|11445.31|11445.31|0
1727276700000|2024-09-25 15:05:00|11445.47|11445.47|11441.23|11441.23|11445.78|11445.78|11437.57|11437.57|0
1727277000000|2024-09-25 15:10:00|11439.2|11439.2|11446.66|11446.66|11446.66|11446.66|11436.9|11436.9|0
1727277300000|2024-09-25 15:15:00|11446.78|11446.78|11451.4|11451.4|11451.56|11451.56|11441.9|11441.9|0
1727277600000|2024-09-25 15:20:00|11451.09|11451.09|11471.69|11471.69|11473.56|11473.56|11451.09|11451.09|0
1727277900000|2024-09-25 15:25:00|11471.45|11471.45|11473.95|11473.95|11479.25|11479.25|11469.08|11469.08|0
1727334900000|2024-09-26 07:15:00|11500.98|11500.98|11467.17|11467.17|11503.48|11503.48|11463.62|11463.62|0
1727335200000|2024-09-26 07:20:00|11467.05|11467.05|11459.99|11459.99|11474.31|11474.31|11459.99|11459.99|0
1727335500000|2024-09-26 07:25:00|11457.96|11457.96|11452.5|11452.5|11460.55|11460.55|11452.24|11452.24|0
1727335800000|2024-09-26 07:30:00|11452.82|11452.82|11445.21|11445.21|11452.82|11452.82|11420.24|11420.24|0
1727336100000|2024-09-26 07:35:00|11442.71|11442.71|11438.38|11438.38|11445.16|11445.16|11436.08|11436.08|0
1727336400000|2024-09-26 07:40:00|11436.35|11436.35|11420.76|11420.76|11436.59|11436.59|11415.97|11415.97|0
1727336700000|2024-09-26 07:45:00|11422.57|11422.57|11431.36|11431.36|11438.56|11438.56|11418.51|11418.51|0
1727337000000|2024-09-26 07:50:00|11429.55|11429.55|11451.02|11451.02|11451.14|11451.14|11427.74|11427.74|0
1727337300000|2024-09-26 07:55:00|11446.96|11446.96|11455.97|11455.97|11455.97|11455.97|11446.96|11446.96|0
1727337600000|2024-09-26 08:00:00|11456.69|11456.69|11470.11|11470.11|11473.17|11473.17|11456.69|11456.69|0
1727337900000|2024-09-26 08:05:00|11470.71|11470.71|11462.6|11462.6|11478.08|11478.08|11461.3|11461.3|0
1727338200000|2024-09-26 08:10:00|11456.51|11456.51|11474.4|11474.4|11474.4|11474.4|11456.51|11456.51|0
1727338500000|2024-09-26 08:15:00|11478.45|11478.45|11473.23|11473.23|11478.45|11478.45|11471.05|11471.05|0
1727338800000|2024-09-26 08:20:00|11476.86|11476.86|11478.67|11478.67|11487.24|11487.24|11476.58|11476.58|0
1727339100000|2024-09-26 08:25:00|11476.71|11476.71|11465.15|11465.15|11477.48|11477.48|11465|11465|0
1727339400000|2024-09-26 08:30:00|11465.31|11465.31|11454.39|11454.39|11465.31|11465.31|11454.39|11454.39|0
1727339700000|2024-09-26 08:35:00|11454.15|11454.15|11438.56|11438.56|11457.61|11457.61|11438.4|11438.4|0
1727340000000|2024-09-26 08:40:00|11436.75|11436.75|11421|11421|11437.21|11437.21|11418.94|11418.94|0
1727340300000|2024-09-26 08:45:00|11421.16|11421.16|11422.86|11422.86|11427.37|11427.37|11420.36|11420.36|0
1727340600000|2024-09-26 08:50:00|11428.3|11428.3|11440.84|11440.84|11442.51|11442.51|11428.3|11428.3|0
1727340900000|2024-09-26 08:55:00|11440.22|11440.22|11486.61|11486.61|11486.61|11486.61|11440.22|11440.22|0
1727341200000|2024-09-26 09:00:00|11486.73|11486.73|11491.59|11491.59|11494.53|11494.53|11486.73|11486.73|0
1727341500000|2024-09-26 09:05:00|11495.65|11495.65|11488.54|11488.54|11501.52|11501.52|11488.54|11488.54|0
1727341800000|2024-09-26 09:10:00|11488.66|11488.66|11500.95|11500.95|11500.95|11500.95|11488.54|11488.54|0
1727342100000|2024-09-26 09:15:00|11498.77|11498.77|11499.39|11499.39|11499.51|11499.51|11493.43|11493.43|0
1727342400000|2024-09-26 09:20:00|11499.27|11499.27|11476.8|11476.8|11500.14|11500.14|11476.5|11476.5|0
1727342700000|2024-09-26 09:25:00|11476.56|11476.56|11471.5|11471.5|11484.71|11484.71|11467.44|11467.44|0
1727343000000|2024-09-26 09:30:00|11473.31|11473.31|11475.09|11475.09|11475.12|11475.12|11468.68|11468.68|0
1727343300000|2024-09-26 09:35:00|11475.24|11475.24|11477.49|11477.49|11481.49|11481.49|11475.24|11475.24|0
1727343600000|2024-09-26 09:40:00|11477.37|11477.37|11480.99|11480.99|11480.99|11480.99|11475.34|11475.34|0
1727343900000|2024-09-26 09:45:00|11478.96|11478.96|11474.18|11474.18|11478.96|11478.96|11468.62|11468.62|0
1727344200000|2024-09-26 09:50:00|11474.06|11474.06|11480.54|11480.54|11480.54|11480.54|11473.94|11473.94|0
1727344500000|2024-09-26 09:55:00|11480.44|11480.44|11485.49|11485.49|11485.49|11485.49|11478.63|11478.63|0
1727344800000|2024-09-26 10:00:00|11487.52|11487.52|11471.14|11471.14|11487.67|11487.67|11471.14|11471.14|0
1727345100000|2024-09-26 10:05:00|11470.99|11470.99|11470.51|11470.51|11470.99|11470.99|11461.81|11461.81|0
1727345400000|2024-09-26 10:10:00|11468.48|11468.48|11455.93|11455.93|11468.48|11468.48|11455.93|11455.93|0
1727345700000|2024-09-26 10:15:00|11455.31|11455.31|11437.16|11437.16|11455.47|11455.47|11435.25|11435.25|0
1727346000000|2024-09-26 10:20:00|11435.35|11435.35|11440.48|11440.48|11440.82|11440.82|11425.99|11425.99|0
1727346300000|2024-09-26 10:25:00|11442.29|11442.29|11462.27|11462.27|11462.73|11462.73|11442.29|11442.29|0
1727346600000|2024-09-26 10:30:00|11460.45|11460.45|11463.85|11463.85|11465.66|11465.66|11458.64|11458.64|0
1727346900000|2024-09-26 10:35:00|11461.82|11461.82|11439.75|11439.75|11462.72|11462.72|11439.75|11439.75|0
1727347200000|2024-09-26 10:40:00|11441.56|11441.56|11447.15|11447.15|11447.15|11447.15|11441.52|11441.52|0
1727347500000|2024-09-26 10:45:00|11448.96|11448.96|11439.89|11439.89|11449.18|11449.18|11439.89|11439.89|0
1727347800000|2024-09-26 10:50:00|11436.27|11436.27|11426.09|11426.09|11444.17|11444.17|11426.09|11426.09|0
1727348100000|2024-09-26 10:55:00|11424.06|11424.06|11425.81|11425.81|11431.13|11431.13|11415.64|11415.64|0
1727348400000|2024-09-26 11:00:00|11427.51|11427.51|11431.3|11431.3|11434.81|11434.81|11412.69|11412.69|0
1727348700000|2024-09-26 11:05:00|11430.99|11430.99|11420.82|11420.82|11430.99|11430.99|11419.01|11419.01|0
1727349000000|2024-09-26 11:10:00|11419.01|11419.01|11416.2|11416.2|11422.35|11422.35|11415.39|11415.39|0
1727349300000|2024-09-26 11:15:00|11418.23|11418.23|11422.32|11422.32|11422.32|11422.32|11418.23|11418.23|0
1727349600000|2024-09-26 11:20:00|11420.29|11420.29|11398.65|11398.65|11422.1|11422.1|11398.65|11398.65|0
1727349900000|2024-09-26 11:25:00|11396.62|11396.62|11402.94|11402.94|11402.94|11402.94|11394.59|11394.59|0
1727350200000|2024-09-26 11:30:00|11401.13|11401.13|11399.03|11399.03|11406.83|11406.83|11394.95|11394.95|0
1727350500000|2024-09-26 11:35:00|11400.84|11400.84|11409.3|11409.3|11409.3|11409.3|11399.03|11399.03|0
1727350800000|2024-09-26 11:40:00|11409.42|11409.42|11409.55|11409.55|11411.89|11411.89|11405.84|11405.84|0
1727351100000|2024-09-26 11:45:00|11411.36|11411.36|11400.34|11400.34|11411.36|11411.36|11400.34|11400.34|0
1727351400000|2024-09-26 11:50:00|11399.98|11399.98|11395.85|11395.85|11399.98|11399.98|11391.59|11391.59|0
1727351700000|2024-09-26 11:55:00|11393.83|11393.83|11393.34|11393.34|11395.52|11395.52|11391.05|11391.05|0
1727352000000|2024-09-26 12:00:00|11395.37|11395.37|11369.25|11369.25|11395.37|11395.37|11369.09|11369.09|0
1727352300000|2024-09-26 12:05:00|11371.28|11371.28|11361.25|11361.25|11371.59|11371.59|11360.48|11360.48|0
1727352600000|2024-09-26 12:10:00|11359.22|11359.22|11348.52|11348.52|11359.38|11359.38|11344.46|11344.46|0
1727352900000|2024-09-26 12:15:00|11348.36|11348.36|11364.34|11364.34|11364.34|11364.34|11348|11348|0
1727353200000|2024-09-26 12:20:00|11364.03|11364.03|11356.05|11356.05|11365.91|11365.91|11356.05|11356.05|0
1727353500000|2024-09-26 12:25:00|11358.08|11358.08|11360.17|11360.17|11361.64|11361.64|11351.87|11351.87|0
1727353800000|2024-09-26 12:30:00|11361.98|11361.98|11375.81|11375.81|11375.97|11375.97|11360.44|11360.44|0
1727354100000|2024-09-26 12:35:00|11377.84|11377.84|11378.43|11378.43|11382.49|11382.49|11371.97|11371.97|0
1727354400000|2024-09-26 12:40:00|11376.62|11376.62|11369.06|11369.06|11376.67|11376.67|11367.25|11367.25|0
1727354700000|2024-09-26 12:45:00|11370.87|11370.87|11378.17|11378.17|11378.17|11378.17|11368.78|11368.78|0
1727355000000|2024-09-26 12:50:00|11377.93|11377.93|11360.65|11360.65|11377.93|11377.93|11357.05|11357.05|0
1727355300000|2024-09-26 12:55:00|11360.96|11360.96|11368.1|11368.1|11371.22|11371.22|11358.93|11358.93|0
1727355600000|2024-09-26 13:00:00|11366.29|11366.29|11382.08|11382.08|11382.08|11382.08|11365.97|11365.97|0
1727355900000|2024-09-26 13:05:00|11382.39|11382.39|11390.93|11390.93|11392.96|11392.96|11382.39|11382.39|0
1727356200000|2024-09-26 13:10:00|11392.74|11392.74|11385.86|11385.86|11392.74|11392.74|11381.93|11381.93|0
1727356500000|2024-09-26 13:15:00|11387.67|11387.67|11380.55|11380.55|11387.92|11387.92|11380.55|11380.55|0
1727356800000|2024-09-26 13:20:00|11378.37|11378.37|11374.46|11374.46|11380.4|11380.4|11374.22|11374.22|0
1727357100000|2024-09-26 13:25:00|11374.3|11374.3|11374.79|11374.79|11381.13|11381.13|11371.47|11371.47|0
1727357400000|2024-09-26 13:30:00|11375.27|11375.27|11363.16|11363.16|11383.36|11383.36|11362.31|11362.31|0
1727357700000|2024-09-26 13:35:00|11364.97|11364.97|11364.4|11364.4|11370.05|11370.05|11357.06|11357.06|0
1727358000000|2024-09-26 13:40:00|11362.37|11362.37|11355.39|11355.39|11372.08|11372.08|11354.13|11354.13|0
1727358300000|2024-09-26 13:45:00|11353.36|11353.36|11365.74|11365.74|11373.89|11373.89|11351.34|11351.34|0
1727358600000|2024-09-26 13:50:00|11363.71|11363.71|11349.49|11349.49|11363.71|11363.71|11343.22|11343.22|0
1727358900000|2024-09-26 13:55:00|11349.64|11349.64|11361.04|11361.04|11363.07|11363.07|11343.56|11343.56|0
1727359200000|2024-09-26 14:00:00|11363.07|11363.07|11354.6|11354.6|11364.88|11364.88|11346.92|11346.92|0
1727359500000|2024-09-26 14:05:00|11352.57|11352.57|11373.6|11373.6|11374.13|11374.13|11350.29|11350.29|0
1727359800000|2024-09-26 14:10:00|11377.22|11377.22|11387.18|11387.18|11397.45|11397.45|11377.22|11377.22|0
1727360100000|2024-09-26 14:15:00|11388.99|11388.99|11356.34|11356.34|11388.99|11388.99|11354.15|11354.15|0
1727360400000|2024-09-26 14:20:00|11358.15|11358.15|11360.97|11360.97|11361.99|11361.99|11354.09|11354.09|0
1727360700000|2024-09-26 14:25:00|11363|11363|11373.79|11373.79|11373.79|11373.79|11362.84|11362.84|0
1727361000000|2024-09-26 14:30:00|11373.48|11373.48|11358.61|11358.61|11373.48|11373.48|11358.61|11358.61|0
1727361300000|2024-09-26 14:35:00|11362.67|11362.67|11350.2|11350.2|11362.67|11362.67|11346.88|11346.88|0
1727361600000|2024-09-26 14:40:00|11350.3|11350.3|11325.65|11325.65|11350.3|11350.3|11317.19|11317.19|0
1727361900000|2024-09-26 14:45:00|11327.68|11327.68|11301.69|11301.69|11328.64|11328.64|11301.69|11301.69|0
1727362200000|2024-09-26 14:50:00|11302|11302|11292.79|11292.79|11302.62|11302.62|11275.04|11275.04|0
1727362500000|2024-09-26 14:55:00|11292.48|11292.48|11303.77|11303.77|11303.77|11303.77|11287.7|11287.7|0
1727362800000|2024-09-26 15:00:00|11304.09|11304.09|11326.92|11326.92|11334.06|11334.06|11304.09|11304.09|0
1727363100000|2024-09-26 15:05:00|11327.16|11327.16|11332.08|11332.08|11333.88|11333.88|11327.16|11327.16|0
1727363400000|2024-09-26 15:10:00|11330.27|11330.27|11316.21|11316.21|11332.26|11332.26|11312.68|11312.68|0
1727363700000|2024-09-26 15:15:00|11315.74|11315.74|11310.21|11310.21|11315.91|11315.91|11307.75|11307.75|0
1727364000000|2024-09-26 15:20:00|11308.18|11308.18|11320.5|11320.5|11320.52|11320.52|11308.18|11308.18|0
1727364300000|2024-09-26 15:25:00|11320.26|11320.26|11305.95|11305.95|11320.97|11320.97|11303.92|11303.92|0
1727421300000|2024-09-27 07:15:00|11287.5|11287.5|11287.17|11287.17|11308.39|11308.39|11285.47|11285.47|0
1727421600000|2024-09-27 07:20:00|11289.2|11289.2|11284.92|11284.92|11300.63|11300.63|11281.44|11281.44|0
1727421900000|2024-09-27 07:25:00|11285.7|11285.7|11307.21|11307.21|11308.06|11308.06|11283.67|11283.67|0
1727422200000|2024-09-27 07:30:00|11307.67|11307.67|11301.97|11301.97|11313.05|11313.05|11297.6|11297.6|0
1727422500000|2024-09-27 07:35:00|11300.15|11300.15|11301.42|11301.42|11301.58|11301.58|11287.95|11287.95|0
1727422800000|2024-09-27 07:40:00|11299.39|11299.39|11312.34|11312.34|11317.77|11317.77|11292.48|11292.48|0
1727423100000|2024-09-27 07:45:00|11310.31|11310.31|11304.78|11304.78|11313.93|11313.93|11304.78|11304.78|0
1727423400000|2024-09-27 07:50:00|11308.4|11308.4|11299.11|11299.11|11311.92|11311.92|11294.58|11294.58|0
1727423700000|2024-09-27 07:55:00|11297.09|11297.09|11282.21|11282.21|11297.09|11297.09|11276.45|11276.45|0
1727424000000|2024-09-27 08:00:00|11281.9|11281.9|11268.96|11268.96|11285.33|11285.33|11264.75|11264.75|0
1727424300000|2024-09-27 08:05:00|11277.08|11277.08|11295.43|11295.43|11308.37|11308.37|11277.08|11277.08|0
1727424600000|2024-09-27 08:10:00|11293.62|11293.62|11289.86|11289.86|11296.1|11296.1|11283.78|11283.78|0
1727424900000|2024-09-27 08:15:00|11291.89|11291.89|11287.36|11287.36|11292.32|11292.32|11286.23|11286.23|0
1727425200000|2024-09-27 08:20:00|11288.38|11288.38|11286.53|11286.53|11301.14|11301.14|11284.06|11284.06|0
1727425500000|2024-09-27 08:25:00|11284.72|11284.72|11298.89|11298.89|11298.89|11298.89|11280.88|11280.88|0
1727425800000|2024-09-27 08:30:00|11298.65|11298.65|11304.56|11304.56|11306.37|11306.37|11294.8|11294.8|0
1727426100000|2024-09-27 08:35:00|11306.37|11306.37|11308.71|11308.71|11310.74|11310.74|11301.25|11301.25|0
1727426400000|2024-09-27 08:40:00|11308.55|11308.55|11290.45|11290.45|11308.55|11308.55|11290.29|11290.29|0
1727426700000|2024-09-27 08:45:00|11292.26|11292.26|11289.96|11289.96|11299.84|11299.84|11289.81|11289.81|0
1727427000000|2024-09-27 08:50:00|11290.43|11290.43|11291.2|11291.2|11292.7|11292.7|11287.91|11287.91|0
1727427300000|2024-09-27 08:55:00|11295.26|11295.26|11297.33|11297.33|11300.82|11300.82|11294.59|11294.59|0
1727427600000|2024-09-27 09:00:00|11299.36|11299.36|11306.13|11306.13|11306.13|11306.13|11295.98|11295.98|0
1727427900000|2024-09-27 09:05:00|11305.67|11305.67|11289.26|11289.26|11306.06|11306.06|11289.26|11289.26|0
1727428200000|2024-09-27 09:10:00|11289.42|11289.42|11285.16|11285.16|11293.46|11293.46|11285.16|11285.16|0
1727428500000|2024-09-27 09:15:00|11289.16|11289.16|11290.4|11290.4|11294.89|11294.89|11285.54|11285.54|0
1727428800000|2024-09-27 09:20:00|11288.59|11288.59|11269.97|11269.97|11288.59|11288.59|11269.97|11269.97|0
1727429100000|2024-09-27 09:25:00|11269.87|11269.87|11278.83|11278.83|11279.04|11279.04|11269.23|11269.23|0
1727429400000|2024-09-27 09:30:00|11277.01|11277.01|11279.15|11279.15|11279.27|11279.27|11273.76|11273.76|0
1727429700000|2024-09-27 09:35:00|11280.96|11280.96|11286.78|11286.78|11286.78|11286.78|11280.96|11280.96|0
1727430000000|2024-09-27 09:40:00|11288.59|11288.59|11309.76|11309.76|11309.76|11309.76|11288.59|11288.59|0
1727430300000|2024-09-27 09:45:00|11309.96|11309.96|11310.53|11310.53|11315.14|11315.14|11305.87|11305.87|0
1727430600000|2024-09-27 09:50:00|11312.56|11312.56|11313.34|11313.34|11315.75|11315.75|11303.8|11303.8|0
1727430900000|2024-09-27 09:55:00|11315.15|11315.15|11295.25|11295.25|11315.15|11315.15|11294.88|11294.88|0
1727431200000|2024-09-27 10:00:00|11295.4|11295.4|11315.95|11315.95|11316.11|11316.11|11293.84|11293.84|0
1727431500000|2024-09-27 10:05:00|11313.92|11313.92|11315.17|11315.17|11315.17|11315.17|11307.93|11307.93|0
1727431800000|2024-09-27 10:10:00|11317.2|11317.2|11311.05|11311.05|11317.2|11317.2|11305.75|11305.75|0
1727432100000|2024-09-27 10:15:00|11311.21|11311.21|11298.85|11298.85|11313.17|11313.17|11298.85|11298.85|0
1727432400000|2024-09-27 10:20:00|11299.62|11299.62|11301.41|11301.41|11307.65|11307.65|11299.62|11299.62|0
1727432700000|2024-09-27 10:25:00|11305.47|11305.47|11300.09|11300.09|11307.55|11307.55|11299.66|11299.66|0
1727433000000|2024-09-27 10:30:00|11305.53|11305.53|11293.54|11293.54|11305.53|11305.53|11293.34|11293.34|0
1727433300000|2024-09-27 10:35:00|11293.85|11293.85|11301.47|11301.47|11305.53|11305.53|11291.81|11291.81|0
1727433600000|2024-09-27 10:40:00|11301.31|11301.31|11303.09|11303.09|11303.24|11303.24|11300.65|11300.65|0
1727433900000|2024-09-27 10:45:00|11303.24|11303.24|11306.15|11306.15|11306.3|11306.3|11303.09|11303.09|0
1727434200000|2024-09-27 10:50:00|11305.99|11305.99|11304.08|11304.08|11308.08|11308.08|11301.66|11301.66|0
1727434500000|2024-09-27 10:55:00|11303.92|11303.92|11291.37|11291.37|11304.85|11304.85|11289.34|11289.34|0
1727434800000|2024-09-27 11:00:00|11289.34|11289.34|11289.75|11289.75|11290.98|11290.98|11285.5|11285.5|0
1727435100000|2024-09-27 11:05:00|11289.6|11289.6|11289.28|11289.28|11289.75|11289.75|11289.28|11289.28|0
1727435400000|2024-09-27 11:10:00|11287.25|11287.25|11298.87|11298.87|11300.9|11300.9|11287.25|11287.25|0
1727435700000|2024-09-27 11:15:00|11300.68|11300.68|11316.34|11316.34|11316.34|11316.34|11298.81|11298.81|0
1727436000000|2024-09-27 11:20:00|11316.18|11316.18|11321.05|11321.05|11327.35|11327.35|11316.18|11316.18|0
1727436300000|2024-09-27 11:25:00|11322.86|11322.86|11330.3|11330.3|11330.3|11330.3|11322.86|11322.86|0
1727436600000|2024-09-27 11:30:00|11332.33|11332.33|11338.94|11338.94|11340.97|11340.97|11332.33|11332.33|0
1727436900000|2024-09-27 11:35:00|11336.91|11336.91|11323.58|11323.58|11336.91|11336.91|11321.55|11321.55|0
1727437200000|2024-09-27 11:40:00|11323.34|11323.34|11329.05|11329.05|11331.02|11331.02|11323.34|11323.34|0
1727437500000|2024-09-27 11:45:00|11328.93|11328.93|11332.61|11332.61|11333.23|11333.23|11328.93|11328.93|0
1727437800000|2024-09-27 11:50:00|11330.58|11330.58|11328.81|11328.81|11330.58|11330.58|11322.7|11322.7|0
1727438100000|2024-09-27 11:55:00|11328.93|11328.93|11327.11|11327.11|11331.43|11331.43|11326.64|11326.64|0
1727438400000|2024-09-27 12:00:00|11327.42|11327.42|11333.54|11333.54|11333.54|11333.54|11327.26|11327.26|0
1727438700000|2024-09-27 12:05:00|11331.73|11331.73|11328.19|11328.19|11333.76|11333.76|11327.67|11327.67|0
1727439000000|2024-09-27 12:10:00|11326.16|11326.16|11326.38|11326.38|11326.38|11326.38|11322.54|11322.54|0
1727439300000|2024-09-27 12:15:00|11328.19|11328.19|11334.24|11334.24|11334.24|11334.24|11328.19|11328.19|0
1727439600000|2024-09-27 12:20:00|11332.43|11332.43|11329.99|11329.99|11336.27|11336.27|11329.99|11329.99|0
1727439900000|2024-09-27 12:25:00|11331.81|11331.81|11332.84|11332.84|11333.15|11333.15|11329.15|11329.15|0
1727440200000|2024-09-27 12:30:00|11332.99|11332.99|11324.67|11324.67|11332.99|11332.99|11324.67|11324.67|0
1727440500000|2024-09-27 12:35:00|11324.51|11324.51|11336.49|11336.49|11336.49|11336.49|11324.51|11324.51|0
1727440800000|2024-09-27 12:40:00|11336.34|11336.34|11331.44|11331.44|11338.93|11338.93|11329.41|11329.41|0
1727441100000|2024-09-27 12:45:00|11331.27|11331.27|11335.67|11335.67|11335.67|11335.67|11325.4|11325.4|0
1727441400000|2024-09-27 12:50:00|11333.64|11333.64|11322.38|11322.38|11333.64|11333.64|11322.38|11322.38|0
1727441700000|2024-09-27 12:55:00|11322.22|11322.22|11328.4|11328.4|11328.4|11328.4|11322.07|11322.07|0
1727442000000|2024-09-27 13:00:00|11330.43|11330.43|11334.18|11334.18|11334.18|11334.18|11327.94|11327.94|0
1727442300000|2024-09-27 13:05:00|11334.34|11334.34|11334.57|11334.57|11337.03|11337.03|11332.54|11332.54|0
1727442600000|2024-09-27 13:10:00|11334.73|11334.73|11318.55|11318.55|11336.54|11336.54|11318.55|11318.55|0
1727442900000|2024-09-27 13:15:00|11318.43|11318.43|11300.84|11300.84|11318.43|11318.43|11300.83|11300.83|0
1727443200000|2024-09-27 13:20:00|11299.03|11299.03|11285.52|11285.52|11299.03|11299.03|11277.33|11277.33|0
1727443500000|2024-09-27 13:25:00|11287.55|11287.55|11292.66|11292.66|11295.15|11295.15|11285.52|11285.52|0
1727443800000|2024-09-27 13:30:00|11294.69|11294.69|11285.78|11285.78|11302.81|11302.81|11281.17|11281.17|0
1727444100000|2024-09-27 13:35:00|11285.16|11285.16|11284.41|11284.41|11297.3|11297.3|11282.38|11282.38|0
1727444400000|2024-09-27 13:40:00|11282.38|11282.38|11305.7|11305.7|11306.73|11306.73|11282.38|11282.38|0
1727444700000|2024-09-27 13:45:00|11307.26|11307.26|11311.52|11311.52|11311.99|11311.99|11301.31|11301.31|0
1727445000000|2024-09-27 13:50:00|11309.49|11309.49|11312.04|11312.04|11323.93|11323.93|11307.38|11307.38|0
1727445300000|2024-09-27 13:55:00|11310.01|11310.01|11289.81|11289.81|11310.01|11310.01|11289.81|11289.81|0
1727445600000|2024-09-27 14:00:00|11287.88|11287.88|11307.68|11307.68|11307.83|11307.83|11282.65|11282.65|0
1727445900000|2024-09-27 14:05:00|11309.49|11309.49|11300.37|11300.37|11309.49|11309.49|11300.06|11300.06|0
1727446200000|2024-09-27 14:10:00|11300.22|11300.22|11319.61|11319.61|11321.64|11321.64|11300.22|11300.22|0
1727446500000|2024-09-27 14:15:00|11321.64|11321.64|11323.69|11323.69|11325.67|11325.67|11319.14|11319.14|0
1727446800000|2024-09-27 14:20:00|11321.66|11321.66|11316.3|11316.3|11321.66|11321.66|11316.3|11316.3|0
1727447100000|2024-09-27 14:25:00|11318.33|11318.33|11312.26|11312.26|11320.95|11320.95|11310.44|11310.44|0
1727447400000|2024-09-27 14:30:00|11316.31|11316.31|11308.32|11308.32|11316.59|11316.59|11308.32|11308.32|0
1727447700000|2024-09-27 14:35:00|11308.17|11308.17|11302.23|11302.23|11308.57|11308.57|11298.55|11298.55|0
1727448000000|2024-09-27 14:40:00|11302.08|11302.08|11315.27|11315.27|11315.39|11315.39|11296.24|11296.24|0
1727448300000|2024-09-27 14:45:00|11314.26|11314.26|11327.89|11327.89|11328.94|11328.94|11314.26|11314.26|0
1727448600000|2024-09-27 14:50:00|11328.35|11328.35|11321.46|11321.46|11332.41|11332.41|11321.46|11321.46|0
1727448900000|2024-09-27 14:55:00|11323.49|11323.49|11317.67|11317.67|11329.07|11329.07|11317.51|11317.51|0
1727449200000|2024-09-27 15:00:00|11315.64|11315.64|11310.32|11310.32|11316.93|11316.93|11309.55|11309.55|0
1727449500000|2024-09-27 15:05:00|11310.47|11310.47|11297.38|11297.38|11310.9|11310.9|11297.26|11297.26|0
1727449800000|2024-09-27 15:10:00|11297.54|11297.54|11303.41|11303.41|11303.53|11303.53|11297.54|11297.54|0
1727450100000|2024-09-27 15:15:00|11303.05|11303.05|11304.5|11304.5|11310.21|11310.21|11302.02|11302.02|0
1727450400000|2024-09-27 15:20:00|11306.53|11306.53|11312.38|11312.38|11313.08|11313.08|11304.5|11304.5|0
1727450700000|2024-09-27 15:25:00|11310.35|11310.35|11298.64|11298.64|11311.07|11311.07|11295.94|11295.94|0
1727680500000|2024-09-30 07:15:00|11318.14|11318.14|11281.47|11281.47|11324.01|11324.01|11281.47|11281.47|0
1727680800000|2024-09-30 07:20:00|11282.25|11282.25|11292.8|11292.8|11296.91|11296.91|11281.78|11281.78|0
1727681100000|2024-09-30 07:25:00|11290.99|11290.99|11278.71|11278.71|11290.99|11290.99|11271.32|11271.32|0
1727681400000|2024-09-30 07:30:00|11278.24|11278.24|11263.85|11263.85|11285.21|11285.21|11262.04|11262.04|0
1727681700000|2024-09-30 07:35:00|11262.91|11262.91|11250.23|11250.23|11262.91|11262.91|11250.23|11250.23|0
1727682000000|2024-09-30 07:40:00|11252.26|11252.26|11263.33|11263.33|11265.67|11265.67|11251.56|11251.56|0
1727682300000|2024-09-30 07:45:00|11263.21|11263.21|11248.24|11248.24|11264.93|11264.93|11248.24|11248.24|0
1727682600000|2024-09-30 07:50:00|11244.18|11244.18|11257.38|11257.38|11260.67|11260.67|11244.18|11244.18|0
1727682900000|2024-09-30 07:55:00|11255.57|11255.57|11254.59|11254.59|11264.2|11264.2|11254.59|11254.59|0
1727683200000|2024-09-30 08:00:00|11250.63|11250.63|11239.49|11239.49|11257.03|11257.03|11236.65|11236.65|0
1727683500000|2024-09-30 08:05:00|11239.65|11239.65|11231.22|11231.22|11244.99|11244.99|11229.19|11229.19|0
1727683800000|2024-09-30 08:10:00|11229.19|11229.19|11227.02|11227.02|11231.41|11231.41|11221.77|11221.77|0
1727684100000|2024-09-30 08:15:00|11227.14|11227.14|11227.7|11227.7|11236.18|11236.18|11226.04|11226.04|0
1727684400000|2024-09-30 08:20:00|11227.38|11227.38|11225.54|11225.54|11236.93|11236.93|11225.54|11225.54|0
1727684700000|2024-09-30 08:25:00|11225.17|11225.17|11214.58|11214.58|11226.45|11226.45|11212.65|11212.65|0
1727685000000|2024-09-30 08:30:00|11213.95|11213.95|11215.32|11215.32|11217.2|11217.2|11203.68|11203.68|0
1727685300000|2024-09-30 08:35:00|11214.67|11214.67|11204.87|11204.87|11218.52|11218.52|11204.87|11204.87|0
1727685600000|2024-09-30 08:40:00|11203.06|11203.06|11194.74|11194.74|11203.06|11203.06|11194.38|11194.38|0
1727685900000|2024-09-30 08:45:00|11192.93|11192.93|11190.92|11190.92|11192.93|11192.93|11181.72|11181.72|0
1727686200000|2024-09-30 08:50:00|11192.95|11192.95|11194.12|11194.12|11197.3|11197.3|11190.79|11190.79|0
1727686500000|2024-09-30 08:55:00|11193.76|11193.76|11188.45|11188.45|11193.88|11193.88|11184.51|11184.51|0
1727686800000|2024-09-30 09:00:00|11188.29|11188.29|11196.7|11196.7|11199.77|11199.77|11187.65|11187.65|0
1727687100000|2024-09-30 09:05:00|11194.89|11194.89|11182.62|11182.62|11198.88|11198.88|11182.62|11182.62|0
1727687400000|2024-09-30 09:10:00|11182.46|11182.46|11190.75|11190.75|11196.81|11196.81|11182.46|11182.46|0
1727687700000|2024-09-30 09:15:00|11192.78|11192.78|11206.41|11206.41|11206.41|11206.41|11192.54|11192.54|0
1727688000000|2024-09-30 09:20:00|11206.1|11206.1|11214.57|11214.57|11216.39|11216.39|11206.1|11206.1|0
1727688300000|2024-09-30 09:25:00|11216.51|11216.51|11227.2|11227.2|11230.95|11230.95|11214.69|11214.69|0
1727688600000|2024-09-30 09:30:00|11227.36|11227.36|11232.39|11232.39|11233.39|11233.39|11225.93|11225.93|0
1727688900000|2024-09-30 09:35:00|11234.2|11234.2|11236.33|11236.33|11238.26|11238.26|11232.03|11232.03|0
1727689200000|2024-09-30 09:40:00|11236.95|11236.95|11230.57|11230.57|11238.6|11238.6|11226.83|11226.83|0
1727689500000|2024-09-30 09:45:00|11231.98|11231.98|11246.74|11246.74|11246.74|11246.74|11231.82|11231.82|0
1727689800000|2024-09-30 09:50:00|11248.55|11248.55|11263.57|11263.57|11265.77|11265.77|11248.55|11248.55|0
1727690100000|2024-09-30 09:55:00|11265.38|11265.38|11266.68|11266.68|11266.68|11266.68|11260.1|11260.1|0
1727690400000|2024-09-30 10:00:00|11268.71|11268.71|11264.03|11264.03|11271.1|11271.1|11258.62|11258.62|0
1727690700000|2024-09-30 10:05:00|11266.06|11266.06|11260.58|11260.58|11268.87|11268.87|11260.42|11260.42|0
1727691000000|2024-09-30 10:10:00|11262.6|11262.6|11258.08|11258.08|11262.6|11262.6|11255.06|11255.06|0
1727691300000|2024-09-30 10:15:00|11260.11|11260.11|11263.5|11263.5|11263.86|11263.86|11258.97|11258.97|0
1727691600000|2024-09-30 10:20:00|11263.98|11263.98|11269.42|11269.42|11271.45|11271.45|11263.98|11263.98|0
1727691900000|2024-09-30 10:25:00|11271.23|11271.23|11264.77|11264.77|11275.38|11275.38|11264.77|11264.77|0
1727692200000|2024-09-30 10:30:00|11264.31|11264.31|11266.28|11266.28|11269.14|11269.14|11259.87|11259.87|0
1727692500000|2024-09-30 10:35:00|11265.19|11265.19|11280.37|11280.37|11280.37|11280.37|11264.88|11264.88|0
1727692800000|2024-09-30 10:40:00|11280.49|11280.49|11284.28|11284.28|11292.96|11292.96|11280.49|11280.49|0
1727693100000|2024-09-30 10:45:00|11283.97|11283.97|11264.02|11264.02|11283.97|11283.97|11264.02|11264.02|0
1727693400000|2024-09-30 10:50:00|11261.99|11261.99|11268.29|11268.29|11270.51|11270.51|11261.99|11261.99|0
1727693700000|2024-09-30 10:55:00|11268.05|11268.05|11257.74|11257.74|11268.05|11268.05|11257.74|11257.74|0
1727694000000|2024-09-30 11:00:00|11257.62|11257.62|11254.49|11254.49|11257.86|11257.86|11251.96|11251.96|0
1727694300000|2024-09-30 11:05:00|11256.3|11256.3|11257.53|11257.53|11259.34|11259.34|11251.66|11251.66|0
1727694600000|2024-09-30 11:10:00|11251.66|11251.66|11241.95|11241.95|11251.66|11251.66|11241.95|11241.95|0
1727694900000|2024-09-30 11:15:00|11242.1|11242.1|11250.15|11250.15|11250.15|11250.15|11242.07|11242.07|0
1727695200000|2024-09-30 11:20:00|11248.12|11248.12|11235.56|11235.56|11248.46|11248.46|11235.56|11235.56|0
1727695500000|2024-09-30 11:25:00|11235.19|11235.19|11224.11|11224.11|11235.32|11235.32|11223.79|11223.79|0
1727695800000|2024-09-30 11:30:00|11220.27|11220.27|11216.3|11216.3|11220.27|11220.27|11203.73|11203.73|0
1727696100000|2024-09-30 11:35:00|11216.42|11216.42|11218.37|11218.37|11220.87|11220.87|11215.08|11215.08|0
1727696400000|2024-09-30 11:40:00|11216.56|11216.56|11216.44|11216.44|11218.47|11218.47|11214.63|11214.63|0
1727696700000|2024-09-30 11:45:00|11214.63|11214.63|11216.03|11216.03|11216.51|11216.51|11212.29|11212.29|0
1727697000000|2024-09-30 11:50:00|11216.19|11216.19|11233.04|11233.04|11237.93|11237.93|11216.19|11216.19|0
1727697300000|2024-09-30 11:55:00|11231.23|11231.23|11217.14|11217.14|11231.23|11231.23|11217.14|11217.14|0
1727697600000|2024-09-30 12:00:00|11219.17|11219.17|11219.95|11219.95|11221.45|11221.45|11217.08|11217.08|0
1727697900000|2024-09-30 12:05:00|11217.92|11217.92|11212.9|11212.9|11217.92|11217.92|11206.56|11206.56|0
1727698200000|2024-09-30 12:10:00|11212.74|11212.74|11210.96|11210.96|11212.74|11212.74|11207.03|11207.03|0
1727698500000|2024-09-30 12:15:00|11211.12|11211.12|11226.74|11226.74|11226.98|11226.98|11210.84|11210.84|0
1727698800000|2024-09-30 12:20:00|11227.98|11227.98|11222.86|11222.86|11229.14|11229.14|11220.83|11220.83|0
1727699100000|2024-09-30 12:25:00|11221.05|11221.05|11216.92|11216.92|11221.62|11221.62|11216.92|11216.92|0
1727699400000|2024-09-30 12:30:00|11217.4|11217.4|11220.33|11220.33|11221.27|11221.27|11217.21|11217.21|0
1727699700000|2024-09-30 12:35:00|11220.63|11220.63|11218.29|11218.29|11221.03|11221.03|11218.17|11218.17|0
1727700000000|2024-09-30 12:40:00|11218.41|11218.41|11220.14|11220.14|11223.98|11223.98|11210.26|11210.26|0
1727700300000|2024-09-30 12:45:00|11219.9|11219.9|11224.53|11224.53|11224.53|11224.53|11212.22|11212.22|0
1727700600000|2024-09-30 12:50:00|11225.15|11225.15|11248.26|11248.26|11248.57|11248.57|11225.15|11225.15|0
1727700900000|2024-09-30 12:55:00|11248.1|11248.1|11233.05|11233.05|11248.1|11248.1|11233.05|11233.05|0
1727701200000|2024-09-30 13:00:00|11232.9|11232.9|11245.2|11245.2|11245.2|11245.2|11228.58|11228.58|0
1727701500000|2024-09-30 13:05:00|11245.05|11245.05|11249.97|11249.97|11252.85|11252.85|11243.44|11243.44|0
1727701800000|2024-09-30 13:10:00|11251.78|11251.78|11245.77|11245.77|11253.96|11253.96|11245.77|11245.77|0
1727702100000|2024-09-30 13:15:00|11245.45|11245.45|11239.18|11239.18|11245.45|11245.45|11238.94|11238.94|0
1727702400000|2024-09-30 13:20:00|11235.34|11235.34|11231.37|11231.37|11235.56|11235.56|11225.47|11225.47|0
1727702700000|2024-09-30 13:25:00|11231.47|11231.47|11230.85|11230.85|11235.74|11235.74|11230.85|11230.85|0
1727703000000|2024-09-30 13:30:00|11228.82|11228.82|11256.05|11256.05|11264.41|11264.41|11228.82|11228.82|0
1727703300000|2024-09-30 13:35:00|11255.9|11255.9|11266.13|11266.13|11266.13|11266.13|11253.47|11253.47|0
1727703600000|2024-09-30 13:40:00|11269.75|11269.75|11281.16|11281.16|11281.16|11281.16|11269.75|11269.75|0
1727703900000|2024-09-30 13:45:00|11279.35|11279.35|11294.98|11294.98|11300.36|11300.36|11279.35|11279.35|0
1727704200000|2024-09-30 13:50:00|11295.29|11295.29|11300.41|11300.41|11310.41|11310.41|11293.42|11293.42|0
1727704500000|2024-09-30 13:55:00|11300.21|11300.21|11285.83|11285.83|11306.08|11306.08|11285.83|11285.83|0
1727704800000|2024-09-30 14:00:00|11286.03|11286.03|11273.59|11273.59|11286.03|11286.03|11273.59|11273.59|0
1727705100000|2024-09-30 14:05:00|11271.56|11271.56|11276.86|11276.86|11280.7|11280.7|11265.01|11265.01|0
1727705400000|2024-09-30 14:10:00|11276.76|11276.76|11281.76|11281.76|11286.22|11286.22|11276.76|11276.76|0
1727705700000|2024-09-30 14:15:00|11279.94|11279.94|11277.3|11277.3|11283.82|11283.82|11269.84|11269.84|0
1727706000000|2024-09-30 14:20:00|11281.36|11281.36|11291.74|11291.74|11292.05|11292.05|11281.36|11281.36|0
1727706300000|2024-09-30 14:25:00|11295.8|11295.8|11297.66|11297.66|11300.47|11300.47|11291.98|11291.98|0
1727706600000|2024-09-30 14:30:00|11297.97|11297.97|11294.31|11294.31|11300.15|11300.15|11292.11|11292.11|0
1727706900000|2024-09-30 14:35:00|11294.21|11294.21|11284.74|11284.74|11294.33|11294.33|11284.74|11284.74|0
1727707200000|2024-09-30 14:40:00|11286.55|11286.55|11275.88|11275.88|11288.74|11288.74|11273.76|11273.76|0
1727707500000|2024-09-30 14:45:00|11275.52|11275.52|11293.91|11293.91|11295.88|11295.88|11274.18|11274.18|0
1727707800000|2024-09-30 14:50:00|11294.15|11294.15|11289.3|11289.3|11296.18|11296.18|11289.3|11289.3|0
1727708100000|2024-09-30 14:55:00|11287.49|11287.49|11255.99|11255.99|11287.49|11287.49|11253.96|11253.96|0
1727708400000|2024-09-30 15:00:00|11255.79|11255.79|11255.76|11255.76|11261.52|11261.52|11253.65|11253.65|0
1727708700000|2024-09-30 15:05:00|11253.95|11253.95|11263.38|11263.38|11265.67|11265.67|11253.95|11253.95|0
1727709000000|2024-09-30 15:10:00|11263.5|11263.5|11266.77|11266.77|11267.97|11267.97|11261.41|11261.41|0
1727709300000|2024-09-30 15:15:00|11266.45|11266.45|11267.15|11267.15|11277.78|11277.78|11266.45|11266.45|0
1727709600000|2024-09-30 15:20:00|11266.99|11266.99|11247.48|11247.48|11272.55|11272.55|11247.48|11247.48|0
1727709900000|2024-09-30 15:25:00|11247.36|11247.36|11232.97|11232.97|11250.23|11250.23|11230.66|11230.66|0
1727766900000|2024-10-01 07:15:00|11293.41|11293.41|11275.84|11275.84|11293.41|11293.41|11260.92|11260.92|0
1727767200000|2024-10-01 07:20:00|11275.72|11275.72|11298.33|11298.33|11304.6|11304.6|11273.91|11273.91|0
1727767500000|2024-10-01 07:25:00|11298.48|11298.48|11306.66|11306.66|11312.9|11312.9|11298.48|11298.48|0
1727767800000|2024-10-01 07:30:00|11310.72|11310.72|11308.21|11308.21|11320.17|11320.17|11306.4|11306.4|0
1727768100000|2024-10-01 07:35:00|11308.68|11308.68|11331.61|11331.61|11332.19|11332.19|11308.68|11308.68|0
1727768400000|2024-10-01 07:40:00|11329.8|11329.8|11333.55|11333.55|11337.5|11337.5|11324.37|11324.37|0
1727768700000|2024-10-01 07:45:00|11329.71|11329.71|11337.65|11337.65|11341.66|11341.66|11325.72|11325.72|0
1727769000000|2024-10-01 07:50:00|11337.96|11337.96|11345.13|11345.13|11347.26|11347.26|11335.93|11335.93|0
1727769300000|2024-10-01 07:55:00|11345.45|11345.45|11359.58|11359.58|11368.17|11368.17|11345.29|11345.29|0
1727769600000|2024-10-01 08:00:00|11357.55|11357.55|11344.65|11344.65|11357.55|11357.55|11342.83|11342.83|0
1727769900000|2024-10-01 08:05:00|11342.83|11342.83|11350.5|11350.5|11350.5|11350.5|11340.95|11340.95|0
1727770200000|2024-10-01 08:10:00|11351.28|11351.28|11340.12|11340.12|11357.77|11357.77|11340.12|11340.12|0
1727770500000|2024-10-01 08:15:00|11341.93|11341.93|11369.89|11369.89|11369.89|11369.89|11341.93|11341.93|0
1727770800000|2024-10-01 08:20:00|11371.7|11371.7|11364.97|11364.97|11371.7|11371.7|11363.59|11363.59|0
1727771100000|2024-10-01 08:25:00|11360.91|11360.91|11368.01|11368.01|11368.01|11368.01|11358.68|11358.68|0
1727771400000|2024-10-01 08:30:00|11364.17|11364.17|11367.33|11367.33|11367.33|11367.33|11362.14|11362.14|0
1727771700000|2024-10-01 08:35:00|11365.3|11365.3|11348.22|11348.22|11366.85|11366.85|11348.22|11348.22|0
1727772000000|2024-10-01 08:40:00|11346.41|11346.41|11372.94|11372.94|11372.94|11372.94|11346.41|11346.41|0
1727772300000|2024-10-01 08:45:00|11373.41|11373.41|11385.83|11385.83|11385.83|11385.83|11373.41|11373.41|0
1727772600000|2024-10-01 08:50:00|11387.86|11387.86|11382.21|11382.21|11387.86|11387.86|11381.99|11381.99|0
1727772900000|2024-10-01 08:55:00|11384.24|11384.24|11386.95|11386.95|11387.05|11387.05|11382.21|11382.21|0
1727773200000|2024-10-01 09:00:00|11387.57|11387.57|11375.96|11375.96|11387.57|11387.57|11375.96|11375.96|0
1727773500000|2024-10-01 09:05:00|11374.15|11374.15|11373.48|11373.48|11374.15|11374.15|11362.41|11362.41|0
1727773800000|2024-10-01 09:10:00|11373.16|11373.16|11370.57|11370.57|11373.28|11373.28|11366.42|11366.42|0
1727774100000|2024-10-01 09:15:00|11372.38|11372.38|11370.82|11370.82|11372.38|11372.38|11370.82|11370.82|0
1727774400000|2024-10-01 09:20:00|11371.6|11371.6|11371.29|11371.29|11373.63|11373.63|11371.29|11371.29|0
1727774700000|2024-10-01 09:25:00|11371.45|11371.45|11370.76|11370.76|11373.26|11373.26|11370.76|11370.76|0
1727775000000|2024-10-01 09:30:00|11370.64|11370.64|11366.19|11366.19|11370.64|11370.64|11366.19|11366.19|0
1727775300000|2024-10-01 09:35:00|11365.56|11365.56|11360.73|11360.73|11365.56|11365.56|11360.73|11360.73|0
1727775600000|2024-10-01 09:40:00|11360.42|11360.42|11362.54|11362.54|11362.54|11362.54|11358.17|11358.17|0
1727775900000|2024-10-01 09:45:00|11364.57|11364.57|11362.21|11362.21|11369.01|11369.01|11362.21|11362.21|0
1727776200000|2024-10-01 09:50:00|11364.24|11364.24|11367.86|11367.86|11367.86|11367.86|11364.24|11364.24|0
1727776500000|2024-10-01 09:55:00|11368.01|11368.01|11369.44|11369.44|11369.44|11369.44|11367.41|11367.41|0
1727776800000|2024-10-01 10:00:00|11369.68|11369.68|11352.73|11352.73|11372.11|11372.11|11350.92|11350.92|0
1727777100000|2024-10-01 10:05:00|11352.42|11352.42|11344.36|11344.36|11352.42|11352.42|11344.36|11344.36|0
1727777400000|2024-10-01 10:10:00|11346.17|11346.17|11346.17|11346.17|11346.33|11346.33|11346.02|11346.02|0
1727777700000|2024-10-01 10:15:00|11346.01|11346.01|11321.87|11321.87|11346.01|11346.01|11321.87|11321.87|0
1727778000000|2024-10-01 10:20:00|11320.06|11320.06|11299.41|11299.41|11320.06|11320.06|11298.16|11298.16|0
1727778300000|2024-10-01 10:25:00|11295.35|11295.35|11303.49|11303.49|11309.33|11309.33|11291.73|11291.73|0
1727778600000|2024-10-01 10:30:00|11305.51|11305.51|11284.85|11284.85|11305.62|11305.62|11284.85|11284.85|0
1727778900000|2024-10-01 10:35:00|11285.09|11285.09|11297.16|11297.16|11298.6|11298.6|11285.09|11285.09|0
1727779200000|2024-10-01 10:40:00|11299.19|11299.19|11293.08|11293.08|11299.19|11299.19|11293.08|11293.08|0
1727779500000|2024-10-01 10:45:00|11291.27|11291.27|11277.79|11277.79|11291.27|11291.27|11273.95|11273.95|0
1727779800000|2024-10-01 10:50:00|11281.85|11281.85|11299.95|11299.95|11299.95|11299.95|11281.85|11281.85|0
1727780100000|2024-10-01 10:55:00|11301.76|11301.76|11307.29|11307.29|11307.85|11307.85|11301.76|11301.76|0
1727780400000|2024-10-01 11:00:00|11307.77|11307.77|11325.51|11325.51|11325.51|11325.51|11307.77|11307.77|0
1727780700000|2024-10-01 11:05:00|11323.7|11323.7|11325.49|11325.49|11328.23|11328.23|11323.7|11323.7|0
1727781000000|2024-10-01 11:10:00|11325.98|11325.98|11332.02|11332.02|11342.56|11342.56|11325.98|11325.98|0
1727781300000|2024-10-01 11:15:00|11332.5|11332.5|11330.14|11330.14|11335.02|11335.02|11323.74|11323.74|0
1727781600000|2024-10-01 11:20:00|11335.58|11335.58|11331.69|11331.69|11340.15|11340.15|11331.69|11331.69|0
1727781900000|2024-10-01 11:25:00|11331.81|11331.81|11338.67|11338.67|11338.67|11338.67|11329.64|11329.64|0
1727782200000|2024-10-01 11:30:00|11338.51|11338.51|11346.24|11346.24|11350.61|11350.61|11338.51|11338.51|0
1727782500000|2024-10-01 11:35:00|11346.36|11346.36|11338.4|11338.4|11348.48|11348.48|11338.4|11338.4|0
1727782800000|2024-10-01 11:40:00|11340.43|11340.43|11340.29|11340.29|11342.32|11342.32|11338.26|11338.26|0
1727783100000|2024-10-01 11:45:00|11338.48|11338.48|11335.34|11335.34|11338.48|11338.48|11330.97|11330.97|0
1727783400000|2024-10-01 11:50:00|11337.15|11337.15|11337.78|11337.78|11341.21|11341.21|11337.15|11337.15|0
1727783700000|2024-10-01 11:55:00|11337.62|11337.62|11336.15|11336.15|11339.81|11339.81|11336.15|11336.15|0
1727784000000|2024-10-01 12:00:00|11334.12|11334.12|11333.99|11333.99|11335.8|11335.8|11329.46|11329.46|0
1727784300000|2024-10-01 12:05:00|11333.75|11333.75|11343.2|11343.2|11345.79|11345.79|11333.75|11333.75|0
1727784600000|2024-10-01 12:10:00|11343.8|11343.8|11334.22|11334.22|11343.8|11343.8|11332.03|11332.03|0
1727784900000|2024-10-01 12:15:00|11332.4|11332.4|11337.47|11337.47|11337.47|11337.47|11332.4|11332.4|0
1727785200000|2024-10-01 12:20:00|11336.99|11336.99|11337.07|11337.07|11338.8|11338.8|11332.93|11332.93|0
1727785500000|2024-10-01 12:25:00|11336.92|11336.92|11337.6|11337.6|11338.69|11338.69|11333.08|11333.08|0
1727785800000|2024-10-01 12:30:00|11335.79|11335.79|11338.47|11338.47|11340.18|11340.18|11333.98|11333.98|0
1727786100000|2024-10-01 12:35:00|11340.5|11340.5|11339.26|11339.26|11341.13|11341.13|11336.44|11336.44|0
1727786400000|2024-10-01 12:40:00|11339.02|11339.02|11350.83|11350.83|11354.5|11354.5|11339.02|11339.02|0
1727786700000|2024-10-01 12:45:00|11347.21|11347.21|11347.28|11347.28|11348.48|11348.48|11344.4|11344.4|0
1727787000000|2024-10-01 12:50:00|11351.34|11351.34|11365.47|11365.47|11367.29|11367.29|11351.34|11351.34|0
1727787300000|2024-10-01 12:55:00|11367.5|11367.5|11372.03|11372.03|11372.03|11372.03|11363.23|11363.23|0
1727787600000|2024-10-01 13:00:00|11370.22|11370.22|11361.66|11361.66|11370.65|11370.65|11361.66|11361.66|0
1727787900000|2024-10-01 13:05:00|11361.54|11361.54|11371.97|11371.97|11376.06|11376.06|11359.73|11359.73|0
1727788200000|2024-10-01 13:10:00|11374|11374|11378.23|11378.23|11378.35|11378.35|11374|11374|0
1727788500000|2024-10-01 13:15:00|11378.11|11378.11|11370.11|11370.11|11378.11|11378.11|11368.39|11368.39|0
1727788800000|2024-10-01 13:20:00|11372.14|11372.14|11385.93|11385.93|11386.44|11386.44|11372.14|11372.14|0
1727789100000|2024-10-01 13:25:00|11385.81|11385.81|11387.69|11387.69|11388.16|11388.16|11385.81|11385.81|0
1727789400000|2024-10-01 13:30:00|11387.38|11387.38|11394.95|11394.95|11417.87|11417.87|11375.36|11375.36|0
1727789700000|2024-10-01 13:35:00|11393.14|11393.14|11383.66|11383.66|11419.1|11419.1|11367.56|11367.56|0
1727790000000|2024-10-01 13:40:00|11385.47|11385.47|11419.09|11419.09|11419.09|11419.09|11373.06|11373.06|0
1727790300000|2024-10-01 13:45:00|11415.03|11415.03|11429|11429|11429|11429|11398.65|11398.65|0
1727790600000|2024-10-01 13:50:00|11429.36|11429.36|11456.29|11456.29|11456.29|11456.29|11409.25|11409.25|0
1727790900000|2024-10-01 13:55:00|11458.1|11458.1|11490.97|11490.97|11492.18|11492.18|11456.31|11456.31|0
1727791200000|2024-10-01 14:00:00|11494.29|11494.29|11468.53|11468.53|11523.86|11523.86|11452.05|11452.05|0
1727791500000|2024-10-01 14:05:00|11474.62|11474.62|11442.61|11442.61|11476.21|11476.21|11440.42|11440.42|0
1727791800000|2024-10-01 14:10:00|11443.08|11443.08|11413.89|11413.89|11453.23|11453.23|11379.82|11379.82|0
1727792100000|2024-10-01 14:15:00|11415.7|11415.7|11390.38|11390.38|11417.73|11417.73|11386.26|11386.26|0
1727792400000|2024-10-01 14:20:00|11390.54|11390.54|11402.95|11402.95|11408.81|11408.81|11384.65|11384.65|0
1727792700000|2024-10-01 14:25:00|11402.75|11402.75|11403.8|11403.8|11406.12|11406.12|11382.45|11382.45|0
1727793000000|2024-10-01 14:30:00|11403.92|11403.92|11408.62|11408.62|11408.62|11408.62|11380.13|11380.13|0
1727793300000|2024-10-01 14:35:00|11406.81|11406.81|11422.5|11422.5|11428.17|11428.17|11397.73|11397.73|0
1727793600000|2024-10-01 14:40:00|11418.44|11418.44|11409.51|11409.51|11424.76|11424.76|11400.59|11400.59|0
1727793900000|2024-10-01 14:45:00|11407.48|11407.48|11402.07|11402.07|11411.86|11411.86|11395.58|11395.58|0
1727794200000|2024-10-01 14:50:00|11404.1|11404.1|11417.92|11417.92|11419.95|11419.95|11402.42|11402.42|0
1727794500000|2024-10-01 14:55:00|11415.89|11415.89|11441.1|11441.1|11441.1|11441.1|11415.42|11415.42|0
1727794800000|2024-10-01 15:00:00|11441.25|11441.25|11422.36|11422.36|11441.37|11441.37|11416.45|11416.45|0
1727795100000|2024-10-01 15:05:00|11420.33|11420.33|11406.87|11406.87|11420.33|11420.33|11399.06|11399.06|0
1727795400000|2024-10-01 15:10:00|11408.68|11408.68|11415.62|11415.62|11421.04|11421.04|11406.34|11406.34|0
1727795700000|2024-10-01 15:15:00|11413.59|11413.59|11431.11|11431.11|11431.11|11431.11|11411.69|11411.69|0
1727796000000|2024-10-01 15:20:00|11431.27|11431.27|11433.07|11433.07|11437.64|11437.64|11427.45|11427.45|0
1727796300000|2024-10-01 15:25:00|11432.87|11432.87|11442.97|11442.97|11444.65|11444.65|11432.44|11432.44|0
1727853300000|2024-10-02 07:15:00|11494.78|11494.78|11486.56|11486.56|11519.77|11519.77|11486.56|11486.56|0
1727853600000|2024-10-02 07:20:00|11484.53|11484.53|11470.84|11470.84|11505.6|11505.6|11461.56|11461.56|0
1727853900000|2024-10-02 07:25:00|11465.4|11465.4|11467.89|11467.89|11477.6|11477.6|11464.05|11464.05|0
1727854200000|2024-10-02 07:30:00|11468.01|11468.01|11462.07|11462.07|11478.46|11478.46|11462.07|11462.07|0
1727854500000|2024-10-02 07:35:00|11463.88|11463.88|11474.01|11474.01|11481.68|11481.68|11463.88|11463.88|0
1727854800000|2024-10-02 07:40:00|11468.36|11468.36|11491.54|11491.54|11492.83|11492.83|11468.36|11468.36|0
1727855100000|2024-10-02 07:45:00|11493.57|11493.57|11508.39|11508.39|11518.35|11518.35|11493.57|11493.57|0
1727855400000|2024-10-02 07:50:00|11506.36|11506.36|11534.58|11534.58|11536.39|11536.39|11506.14|11506.14|0
1727855700000|2024-10-02 07:55:00|11532.77|11532.77|11518.64|11518.64|11532.77|11532.77|11518.64|11518.64|0
1727856000000|2024-10-02 08:00:00|11520.45|11520.45|11520.46|11520.46|11529.88|11529.88|11510.17|11510.17|0
1727856300000|2024-10-02 08:05:00|11520.94|11520.94|11521.94|11521.94|11523.92|11523.92|11516.67|11516.67|0
1727856600000|2024-10-02 08:10:00|11523.97|11523.97|11519.6|11519.6|11529.93|11529.93|11519.6|11519.6|0
1727856900000|2024-10-02 08:15:00|11521.41|11521.41|11505.99|11505.99|11521.41|11521.41|11505.99|11505.99|0
1727857200000|2024-10-02 08:20:00|11503.96|11503.96|11510.5|11510.5|11510.5|11510.5|11502.96|11502.96|0
1727857500000|2024-10-02 08:25:00|11510.86|11510.86|11505.41|11505.41|11510.86|11510.86|11503.32|11503.32|0
1727857800000|2024-10-02 08:30:00|11507.44|11507.44|11504.42|11504.42|11516.84|11516.84|11504.42|11504.42|0
1727858100000|2024-10-02 08:35:00|11504.27|11504.27|11505.86|11505.86|11506.39|11506.39|11502.33|11502.33|0
1727858400000|2024-10-02 08:40:00|11505.5|11505.5|11499.01|11499.01|11505.5|11505.5|11493.27|11493.27|0
1727858700000|2024-10-02 08:45:00|11498.86|11498.86|11489.33|11489.33|11498.86|11498.86|11482.99|11482.99|0
1727859000000|2024-10-02 08:50:00|11491.14|11491.14|11502.66|11502.66|11505.19|11505.19|11491.14|11491.14|0
1727859300000|2024-10-02 08:55:00|11504.47|11504.47|11511.96|11511.96|11513.77|11513.77|11500.38|11500.38|0
1727859600000|2024-10-02 09:00:00|11509.62|11509.62|11497.72|11497.72|11511.43|11511.43|11492.07|11492.07|0
1727859900000|2024-10-02 09:05:00|11495.69|11495.69|11498.03|11498.03|11498.03|11498.03|11487.08|11487.08|0
1727860200000|2024-10-02 09:10:00|11498.19|11498.19|11491.89|11491.89|11504.39|11504.39|11490.08|11490.08|0
1727860500000|2024-10-02 09:15:00|11490.08|11490.08|11477.12|11477.12|11492.56|11492.56|11477.12|11477.12|0
1727860800000|2024-10-02 09:20:00|11479.15|11479.15|11491.67|11491.67|11493.38|11493.38|11477.4|11477.4|0
1727861100000|2024-10-02 09:25:00|11489.64|11489.64|11492.23|11492.23|11492.23|11492.23|11487.61|11487.61|0
1727861400000|2024-10-02 09:30:00|11494.26|11494.26|11470.96|11470.96|11494.57|11494.57|11465.69|11465.69|0
1727861700000|2024-10-02 09:35:00|11470.65|11470.65|11469.61|11469.61|11478.02|11478.02|11469.61|11469.61|0
1727862000000|2024-10-02 09:40:00|11477.07|11477.07|11470.36|11470.36|11478.63|11478.63|11470.36|11470.36|0
1727862300000|2024-10-02 09:45:00|11472.39|11472.39|11457.83|11457.83|11472.39|11472.39|11455.18|11455.18|0
1727862600000|2024-10-02 09:50:00|11456.02|11456.02|11447.48|11447.48|11457.24|11457.24|11445.45|11445.45|0
1727862900000|2024-10-02 09:55:00|11449.29|11449.29|11449.98|11449.98|11455.63|11455.63|11449.29|11449.29|0
1727863200000|2024-10-02 10:00:00|11448.17|11448.17|11436.85|11436.85|11448.17|11448.17|11431.44|11431.44|0
1727863500000|2024-10-02 10:05:00|11435.04|11435.04|11437.34|11437.34|11437.34|11437.34|11425.07|11425.07|0
1727863800000|2024-10-02 10:10:00|11437.65|11437.65|11441.2|11441.2|11443.23|11443.23|11430.98|11430.98|0
1727864100000|2024-10-02 10:15:00|11441.32|11441.32|11454.09|11454.09|11454.09|11454.09|11441.32|11441.32|0
1727864400000|2024-10-02 10:20:00|11456.12|11456.12|11451.87|11451.87|11456.12|11456.12|11447.82|11447.82|0
1727864700000|2024-10-02 10:25:00|11447.81|11447.81|11454.58|11454.58|11454.58|11454.58|11447.62|11447.62|0
1727865000000|2024-10-02 10:30:00|11456.39|11456.39|11457.55|11457.55|11465.79|11465.79|11456.39|11456.39|0
1727865300000|2024-10-02 10:35:00|11457.33|11457.33|11470.63|11470.63|11470.63|11470.63|11457.33|11457.33|0
1727865600000|2024-10-02 10:40:00|11470.72|11470.72|11471.83|11471.83|11474.02|11474.02|11468.15|11468.15|0
1727865900000|2024-10-02 10:45:00|11472.16|11472.16|11473.11|11473.11|11473.42|11473.42|11469.02|11469.02|0
1727866200000|2024-10-02 10:50:00|11473.26|11473.26|11477.57|11477.57|11487.06|11487.06|11473.26|11473.26|0
1727866500000|2024-10-02 10:55:00|11475.54|11475.54|11471.09|11471.09|11475.54|11475.54|11468.97|11468.97|0
1727866800000|2024-10-02 11:00:00|11471.24|11471.24|11468.48|11468.48|11471.24|11471.24|11466.67|11466.67|0
1727867100000|2024-10-02 11:05:00|11468.33|11468.33|11461.5|11461.5|11468.33|11468.33|11457.1|11457.1|0
1727867400000|2024-10-02 11:10:00|11459.69|11459.69|11467.42|11467.42|11467.64|11467.64|11457.7|11457.7|0
1727867700000|2024-10-02 11:15:00|11467.27|11467.27|11451.5|11451.5|11467.27|11467.27|11451.5|11451.5|0
1727868000000|2024-10-02 11:20:00|11449.47|11449.47|11430.99|11430.99|11450.21|11450.21|11430.99|11430.99|0
1727868300000|2024-10-02 11:25:00|11432.81|11432.81|11403.76|11403.76|11436.21|11436.21|11395.49|11395.49|0
1727868600000|2024-10-02 11:30:00|11405.57|11405.57|11424.38|11424.38|11424.38|11424.38|11405.57|11405.57|0
1727868900000|2024-10-02 11:35:00|11426.19|11426.19|11429.74|11429.74|11432.23|11432.23|11424.34|11424.34|0
1727869200000|2024-10-02 11:40:00|11427.93|11427.93|11439.32|11439.32|11439.32|11439.32|11423.87|11423.87|0
1727869500000|2024-10-02 11:45:00|11441.13|11441.13|11449.69|11449.69|11449.81|11449.81|11441.13|11441.13|0
1727869800000|2024-10-02 11:50:00|11449.57|11449.57|11439.34|11439.34|11449.57|11449.57|11439.34|11439.34|0
1727870100000|2024-10-02 11:55:00|11438.41|11438.41|11442.67|11442.67|11442.74|11442.74|11434.26|11434.26|0
1727870400000|2024-10-02 12:00:00|11442.55|11442.55|11442.36|11442.36|11442.67|11442.67|11430.48|11430.48|0
1727870700000|2024-10-02 12:05:00|11443.14|11443.14|11436.25|11436.25|11443.14|11443.14|11436.25|11436.25|0
1727871000000|2024-10-02 12:10:00|11438.28|11438.28|11438.78|11438.78|11445.55|11445.55|11437.34|11437.34|0
1727871300000|2024-10-02 12:15:00|11439.25|11439.25|11449.2|11449.2|11449.35|11449.35|11430.43|11430.43|0
1727871600000|2024-10-02 12:20:00|11449|11449|11446.52|11446.52|11455|11455|11444.49|11444.49|0
1727871900000|2024-10-02 12:25:00|11444.49|11444.49|11439.4|11439.4|11446.83|11446.83|11437.99|11437.99|0
1727872200000|2024-10-02 12:30:00|11439.28|11439.28|11444.31|11444.31|11444.31|11444.31|11432.98|11432.98|0
1727872500000|2024-10-02 12:35:00|11446.34|11446.34|11449|11449|11451.56|11451.56|11442.5|11442.5|0
1727872800000|2024-10-02 12:40:00|11447.19|11447.19|11463.52|11463.52|11465.86|11465.86|11447.19|11447.19|0
1727873100000|2024-10-02 12:45:00|11465.55|11465.55|11460.65|11460.65|11467.74|11467.74|11456.9|11456.9|0
1727873400000|2024-10-02 12:50:00|11458.84|11458.84|11462.89|11462.89|11462.89|11462.89|11452.88|11452.88|0
1727873700000|2024-10-02 12:55:00|11462.74|11462.74|11457.91|11457.91|11462.89|11462.89|11455.95|11455.95|0
1727874000000|2024-10-02 13:00:00|11455.72|11455.72|11453.74|11453.74|11455.72|11455.72|11449.37|11449.37|0
1727874300000|2024-10-02 13:05:00|11453.58|11453.58|11451.9|11451.9|11462.39|11462.39|11451.9|11451.9|0
1727874600000|2024-10-02 13:10:00|11450.09|11450.09|11443.6|11443.6|11450.09|11450.09|11441.57|11441.57|0
1727874900000|2024-10-02 13:15:00|11441.79|11441.79|11430.25|11430.25|11441.79|11441.79|11427.98|11427.98|0
1727875200000|2024-10-02 13:20:00|11430.13|11430.13|11408.32|11408.32|11434.44|11434.44|11408.32|11408.32|0
1727875500000|2024-10-02 13:25:00|11410.35|11410.35|11422.68|11422.68|11424.5|11424.5|11404.23|11404.23|0
1727875800000|2024-10-02 13:30:00|11420.66|11420.66|11423.42|11423.42|11426.88|11426.88|11416.44|11416.44|0
1727876100000|2024-10-02 13:35:00|11421.4|11421.4|11384.79|11384.79|11432.55|11432.55|11384.79|11384.79|0
1727876400000|2024-10-02 13:40:00|11384.19|11384.19|11377|11377|11392.71|11392.71|11367.01|11367.01|0
1727876700000|2024-10-02 13:45:00|11377.16|11377.16|11417.66|11417.66|11420.15|11420.15|11377.16|11377.16|0
1727877000000|2024-10-02 13:50:00|11417.97|11417.97|11420.35|11420.35|11422.53|11422.53|11409.68|11409.68|0
1727877300000|2024-10-02 13:55:00|11419.88|11419.88|11446.98|11446.98|11451.19|11451.19|11419.88|11419.88|0
1727877600000|2024-10-02 14:00:00|11449.01|11449.01|11450.89|11450.89|11460.91|11460.91|11448.41|11448.41|0
1727877900000|2024-10-02 14:05:00|11448.86|11448.86|11450.97|11450.97|11451.33|11451.33|11434.65|11434.65|0
1727878200000|2024-10-02 14:10:00|11449.15|11449.15|11453.89|11453.89|11456.11|11456.11|11445|11445|0
1727878500000|2024-10-02 14:15:00|11450.05|11450.05|11465.72|11465.72|11475.65|11475.65|11449.31|11449.31|0
1727878800000|2024-10-02 14:20:00|11467.75|11467.75|11448.14|11448.14|11471.9|11471.9|11448.14|11448.14|0
1727879100000|2024-10-02 14:25:00|11448.3|11448.3|11449.31|11449.31|11459.63|11459.63|11447.52|11447.52|0
1727879400000|2024-10-02 14:30:00|11447.28|11447.28|11450.91|11450.91|11451.18|11451.18|11442.54|11442.54|0
1727879700000|2024-10-02 14:35:00|11452.72|11452.72|11471.69|11471.69|11471.69|11471.69|11451.38|11451.38|0
1727880000000|2024-10-02 14:40:00|11473.72|11473.72|11454.6|11454.6|11473.72|11473.72|11450.89|11450.89|0
1727880300000|2024-10-02 14:45:00|11452.57|11452.57|11457.25|11457.25|11462.97|11462.97|11449.95|11449.95|0
1727880600000|2024-10-02 14:50:00|11455.43|11455.43|11438.25|11438.25|11457.56|11457.56|11435.95|11435.95|0
1727880900000|2024-10-02 14:55:00|11440.06|11440.06|11437.35|11437.35|11447.19|11447.19|11437.35|11437.35|0
1727881200000|2024-10-02 15:00:00|11436.88|11436.88|11444.03|11444.03|11446.45|11446.45|11433.19|11433.19|0
1727881500000|2024-10-02 15:05:00|11444.34|11444.34|11436.26|11436.26|11446.34|11446.34|11436.1|11436.1|0
1727881800000|2024-10-02 15:10:00|11436.02|11436.02|11437.42|11437.42|11441.06|11441.06|11431.08|11431.08|0
1727882100000|2024-10-02 15:15:00|11435.6|11435.6|11437.66|11437.66|11441.74|11441.74|11432.09|11432.09|0
1727882400000|2024-10-02 15:20:00|11439.69|11439.69|11432.74|11432.74|11443.26|11443.26|11424.88|11424.88|0
1727882700000|2024-10-02 15:25:00|11432.9|11432.9|11443|11443|11448.71|11448.71|11429.37|11429.37|0
1727939700000|2024-10-03 07:15:00|11518.45|11518.45|11492.74|11492.74|11518.45|11518.45|11480.68|11480.68|0
1727940000000|2024-10-03 07:20:00|11490.92|11490.92|11485.61|11485.61|11499.55|11499.55|11485.13|11485.13|0
1727940300000|2024-10-03 07:25:00|11485.49|11485.49|11479.56|11479.56|11485.49|11485.49|11472.35|11472.35|0
1727940600000|2024-10-03 07:30:00|11483.62|11483.62|11494.39|11494.39|11496.28|11496.28|11478.89|11478.89|0
1727940900000|2024-10-03 07:35:00|11494.27|11494.27|11483.17|11483.17|11496.08|11496.08|11483.17|11483.17|0
1727941200000|2024-10-03 07:40:00|11486.79|11486.79|11490.51|11490.51|11496.5|11496.5|11483.27|11483.27|0
1727941500000|2024-10-03 07:45:00|11492.32|11492.32|11470.52|11470.52|11498.35|11498.35|11470.52|11470.52|0
1727941800000|2024-10-03 07:50:00|11466.9|11466.9|11491.08|11491.08|11495.71|11495.71|11465.25|11465.25|0
1727942100000|2024-10-03 07:55:00|11490.61|11490.61|11495.8|11495.8|11495.8|11495.8|11482.09|11482.09|0
1727942400000|2024-10-03 08:00:00|11495.49|11495.49|11530.71|11530.71|11530.71|11530.71|11495.49|11495.49|0
1727942700000|2024-10-03 08:05:00|11526.65|11526.65|11508.58|11508.58|11526.65|11526.65|11508|11508|0
1727943000000|2024-10-03 08:10:00|11508.1|11508.1|11521.92|11521.92|11529.7|11529.7|11507.9|11507.9|0
1727943300000|2024-10-03 08:15:00|11522.08|11522.08|11540.09|11540.09|11540.09|11540.09|11522.08|11522.08|0
1727943600000|2024-10-03 08:20:00|11536.03|11536.03|11514|11514|11536.5|11536.5|11507.49|11507.49|0
1727943900000|2024-10-03 08:25:00|11514.36|11514.36|11517.32|11517.32|11522.87|11522.87|11511.87|11511.87|0
1727944200000|2024-10-03 08:30:00|11519.13|11519.13|11501.49|11501.49|11519.13|11519.13|11494.44|11494.44|0
1727944500000|2024-10-03 08:35:00|11503.52|11503.52|11530.43|11530.43|11530.58|11530.58|11503.52|11503.52|0
1727944800000|2024-10-03 08:40:00|11532.24|11532.24|11532.24|11532.24|11539.98|11539.98|11530.43|11530.43|0
1727945100000|2024-10-03 08:45:00|11534.27|11534.27|11534.5|11534.5|11541.4|11541.4|11534.27|11534.27|0
1727945400000|2024-10-03 08:50:00|11536.53|11536.53|11541.08|11541.08|11542.75|11542.75|11534.5|11534.5|0
1727945700000|2024-10-03 08:55:00|11543.11|11543.11|11542.94|11542.94|11543.11|11543.11|11537.07|11537.07|0
1727946000000|2024-10-03 09:00:00|11540.91|11540.91|11548.51|11548.51|11551.64|11551.64|11540.91|11540.91|0
1727946300000|2024-10-03 09:05:00|11546.7|11546.7|11563.19|11563.19|11563.19|11563.19|11544.77|11544.77|0
1727946600000|2024-10-03 09:10:00|11563.5|11563.5|11564.77|11564.77|11564.77|11564.77|11559.73|11559.73|0
1727946900000|2024-10-03 09:15:00|11562.96|11562.96|11565.12|11565.12|11569.17|11569.17|11560.23|11560.23|0
1727947200000|2024-10-03 09:20:00|11564.92|11564.92|11572.48|11572.48|11576.34|11576.34|11562.11|11562.11|0
1727947500000|2024-10-03 09:25:00|11572.96|11572.96|11565.41|11565.41|11574.99|11574.99|11561.55|11561.55|0
1727947800000|2024-10-03 09:30:00|11565.56|11565.56|11576.54|11576.54|11576.54|11576.54|11563.87|11563.87|0
1727948100000|2024-10-03 09:35:00|11577.32|11577.32|11568.46|11568.46|11580.6|11580.6|11568.46|11568.46|0
1727948400000|2024-10-03 09:40:00|11572.52|11572.52|11565.84|11565.84|11572.52|11572.52|11563.81|11563.81|0
1727948700000|2024-10-03 09:45:00|11565.74|11565.74|11565.9|11565.9|11566.11|11566.11|11561.84|11561.84|0
1727949000000|2024-10-03 09:50:00|11563.87|11563.87|11563.54|11563.54|11568.07|11568.07|11563.54|11563.54|0
1727949300000|2024-10-03 09:55:00|11565.35|11565.35|11579.96|11579.96|11582.4|11582.4|11565.35|11565.35|0
1727949600000|2024-10-03 10:00:00|11579.65|11579.65|11574.18|11574.18|11581.77|11581.77|11567.85|11567.85|0
1727949900000|2024-10-03 10:05:00|11573.98|11573.98|11583.33|11583.33|11583.33|11583.33|11573.3|11573.3|0
1727950200000|2024-10-03 10:10:00|11583.21|11583.21|11582.64|11582.64|11585.24|11585.24|11581.18|11581.18|0
1727950500000|2024-10-03 10:15:00|11582.48|11582.48|11584.68|11584.68|11584.68|11584.68|11573.56|11573.56|0
1727950800000|2024-10-03 10:20:00|11586.71|11586.71|11583.41|11583.41|11586.71|11586.71|11576.6|11576.6|0
1727951100000|2024-10-03 10:25:00|11583.29|11583.29|11581.38|11581.38|11583.39|11583.39|11579.04|11579.04|0
1727951400000|2024-10-03 10:30:00|11581.07|11581.07|11579.96|11579.96|11583.56|11583.56|11579.33|11579.33|0
1727951700000|2024-10-03 10:35:00|11579.72|11579.72|11588.97|11588.97|11590.84|11590.84|11578.28|11578.28|0
1727952000000|2024-10-03 10:40:00|11587.15|11587.15|11593.58|11593.58|11595.85|11595.85|11586.94|11586.94|0
1727952300000|2024-10-03 10:45:00|11593.46|11593.46|11591.64|11591.64|11593.46|11593.46|11587.59|11587.59|0
1727952600000|2024-10-03 10:50:00|11593.67|11593.67|11604.63|11604.63|11608.25|11608.25|11593.67|11593.67|0
1727952900000|2024-10-03 10:55:00|11604.16|11604.16|11596.61|11596.61|11604.38|11604.38|11596.61|11596.61|0
1727953200000|2024-10-03 11:00:00|11594.8|11594.8|11592.45|11592.45|11602.11|11602.11|11589.05|11589.05|0
1727953500000|2024-10-03 11:05:00|11592.81|11592.81|11592.05|11592.05|11596.87|11596.87|11592.05|11592.05|0
1727953800000|2024-10-03 11:10:00|11590.24|11590.24|11592.75|11592.75|11593.06|11593.06|11588.27|11588.27|0
1727954100000|2024-10-03 11:15:00|11592.87|11592.87|11597.16|11597.16|11597.16|11597.16|11587.55|11587.55|0
1727954400000|2024-10-03 11:20:00|11597.4|11597.4|11605.52|11605.52|11605.52|11605.52|11597.4|11597.4|0
1727954700000|2024-10-03 11:25:00|11605.28|11605.28|11595.95|11595.95|11612|11612|11595.95|11595.95|0
1727955000000|2024-10-03 11:30:00|11595.8|11595.8|11596.92|11596.92|11600.01|11600.01|11595.8|11595.8|0
1727955300000|2024-10-03 11:35:00|11598.95|11598.95|11605.63|11605.63|11605.63|11605.63|11598.95|11598.95|0
1727955600000|2024-10-03 11:40:00|11605.32|11605.32|11607.68|11607.68|11607.68|11607.68|11603.05|11603.05|0
1727955900000|2024-10-03 11:45:00|11607.8|11607.8|11597.14|11597.14|11609.51|11609.51|11597.14|11597.14|0
1727956200000|2024-10-03 11:50:00|11596.98|11596.98|11598.77|11598.77|11598.77|11598.77|11588.44|11588.44|0
1727956500000|2024-10-03 11:55:00|11596.96|11596.96|11601.88|11601.88|11601.88|11601.88|11596.96|11596.96|0
1727956800000|2024-10-03 12:00:00|11599.85|11599.85|11595.83|11595.83|11606.09|11606.09|11595.83|11595.83|0
1727957100000|2024-10-03 12:05:00|11595.59|11595.59|11590.61|11590.61|11595.94|11595.94|11590.61|11590.61|0
1727957400000|2024-10-03 12:10:00|11590.73|11590.73|11576.9|11576.9|11597.44|11597.44|11576.9|11576.9|0
1727957700000|2024-10-03 12:15:00|11578.93|11578.93|11563.21|11563.21|11588.54|11588.54|11563.21|11563.21|0
1727958000000|2024-10-03 12:20:00|11562.85|11562.85|11524.44|11524.44|11563.2|11563.2|11520.23|11520.23|0
1727958300000|2024-10-03 12:25:00|11522.41|11522.41|11518.63|11518.63|11526.58|11526.58|11514.83|11514.83|0
1727958600000|2024-10-03 12:30:00|11518.94|11518.94|11516.26|11516.26|11525.03|11525.03|11513.74|11513.74|0
1727958900000|2024-10-03 12:35:00|11514.23|11514.23|11504.08|11504.08|11514.23|11514.23|11496.93|11496.93|0
1727959200000|2024-10-03 12:40:00|11503.77|11503.77|11517.72|11517.72|11517.72|11517.72|11501.05|11501.05|0
1727959500000|2024-10-03 12:45:00|11517.88|11517.88|11507.86|11507.86|11517.88|11517.88|11504.49|11504.49|0
1727959800000|2024-10-03 12:50:00|11503.81|11503.81|11501.25|11501.25|11503.81|11503.81|11497.62|11497.62|0
1727960100000|2024-10-03 12:55:00|11502.02|11502.02|11500.97|11500.97|11509.54|11509.54|11500.97|11500.97|0
1727960400000|2024-10-03 13:00:00|11496.91|11496.91|11496.47|11496.47|11500.81|11500.81|11492.38|11492.38|0
1727960700000|2024-10-03 13:05:00|11496.62|11496.62|11501.25|11501.25|11509.89|11509.89|11496.62|11496.62|0
1727961000000|2024-10-03 13:10:00|11499.22|11499.22|11484.59|11484.59|11499.22|11499.22|11482.56|11482.56|0
1727961300000|2024-10-03 13:15:00|11484.95|11484.95|11480.77|11480.77|11485.12|11485.12|11475.81|11475.81|0
1727961600000|2024-10-03 13:20:00|11478.95|11478.95|11487.43|11487.43|11495.58|11495.58|11478.95|11478.95|0
1727961900000|2024-10-03 13:25:00|11487.27|11487.27|11488.9|11488.9|11491.65|11491.65|11481.48|11481.48|0
1727962200000|2024-10-03 13:30:00|11489.05|11489.05|11491.42|11491.42|11497.96|11497.96|11481.71|11481.71|0
1727962500000|2024-10-03 13:35:00|11487.36|11487.36|11490.09|11490.09|11490.09|11490.09|11469.66|11469.66|0
1727962800000|2024-10-03 13:40:00|11488.28|11488.28|11484.69|11484.69|11488.74|11488.74|11477.24|11477.24|0
1727963100000|2024-10-03 13:45:00|11484.53|11484.53|11478.93|11478.93|11484.53|11484.53|11471.15|11471.15|0
1727963400000|2024-10-03 13:50:00|11480.96|11480.96|11513.18|11513.18|11513.18|11513.18|11479.15|11479.15|0
1727963700000|2024-10-03 13:55:00|11515.21|11515.21|11515.32|11515.32|11520.01|11520.01|11512.11|11512.11|0
1727964000000|2024-10-03 14:00:00|11519.16|11519.16|11535.25|11535.25|11547.42|11547.42|11518.76|11518.76|0
1727964300000|2024-10-03 14:05:00|11533.44|11533.44|11563.2|11563.2|11563.2|11563.2|11529.08|11529.08|0
1727964600000|2024-10-03 14:10:00|11561.17|11561.17|11564.5|11564.5|11583.89|11583.89|11550.62|11550.62|0
1727964900000|2024-10-03 14:15:00|11566.31|11566.31|11565.95|11565.95|11575.4|11575.4|11552.92|11552.92|0
1727965200000|2024-10-03 14:20:00|11567.77|11567.77|11554.27|11554.27|11578.82|11578.82|11550.21|11550.21|0
1727965500000|2024-10-03 14:25:00|11556.08|11556.08|11548.61|11548.61|11556.08|11556.08|11545.69|11545.69|0
1727965800000|2024-10-03 14:30:00|11550.64|11550.64|11557|11557|11560.38|11560.38|11542.18|11542.18|0
1727966100000|2024-10-03 14:35:00|11559.03|11559.03|11563.08|11563.08|11565.11|11565.11|11556.17|11556.17|0
1727966400000|2024-10-03 14:40:00|11564.89|11564.89|11557.33|11557.33|11568.51|11568.51|11547.91|11547.91|0
1727966700000|2024-10-03 14:45:00|11555.3|11555.3|11555.22|11555.22|11560.26|11560.26|11550.78|11550.78|0
1727967000000|2024-10-03 14:50:00|11555.38|11555.38|11555.72|11555.72|11557.63|11557.63|11550.11|11550.11|0
1727967300000|2024-10-03 14:55:00|11559.35|11559.35|11552.12|11552.12|11576.14|11576.14|11551.86|11551.86|0
1727967600000|2024-10-03 15:00:00|11552.02|11552.02|11548.25|11548.25|11559.37|11559.37|11545.85|11545.85|0
1727967900000|2024-10-03 15:05:00|11548.41|11548.41|11541.29|11541.29|11557.13|11557.13|11539.57|11539.57|0
1727968200000|2024-10-03 15:10:00|11541.13|11541.13|11549.85|11549.85|11551.7|11551.7|11541.01|11541.01|0
1727968500000|2024-10-03 15:15:00|11550.21|11550.21|11552.78|11552.78|11561.33|11561.33|11548.94|11548.94|0
1727968800000|2024-10-03 15:20:00|11552.93|11552.93|11562.67|11562.67|11564.94|11564.94|11550.22|11550.22|0
1727969100000|2024-10-03 15:25:00|11562.51|11562.51|11579.65|11579.65|11581.22|11581.22|11562.25|11562.25|0
1728026100000|2024-10-04 07:15:00|11509.37|11509.37|11518.86|11518.86|11520.43|11520.43|11505.53|11505.53|0
1728026400000|2024-10-04 07:20:00|11522.48|11522.48|11507.75|11507.75|11522.48|11522.48|11498.36|11498.36|0
1728026700000|2024-10-04 07:25:00|11508.06|11508.06|11514.71|11514.71|11521.09|11521.09|11508.06|11508.06|0
1728027000000|2024-10-04 07:30:00|11513.95|11513.95|11483.69|11483.69|11513.95|11513.95|11478.1|11478.1|0
1728027300000|2024-10-04 07:35:00|11481.66|11481.66|11508.54|11508.54|11508.54|11508.54|11479.85|11479.85|0
1728027600000|2024-10-04 07:40:00|11512.6|11512.6|11508.31|11508.31|11514.41|11514.41|11496.26|11496.26|0
1728027900000|2024-10-04 07:45:00|11510.12|11510.12|11508.43|11508.43|11513.74|11513.74|11508.43|11508.43|0
1728028200000|2024-10-04 07:50:00|11510.46|11510.46|11506.93|11506.93|11510.46|11510.46|11495.73|11495.73|0
1728028500000|2024-10-04 07:55:00|11508.96|11508.96|11480.23|11480.23|11508.96|11508.96|11468.01|11468.01|0
1728028800000|2024-10-04 08:00:00|11484.29|11484.29|11471.28|11471.28|11487.55|11487.55|11471.12|11471.12|0
1728029100000|2024-10-04 08:05:00|11477.37|11477.37|11462.76|11462.76|11477.37|11477.37|11462.7|11462.7|0
1728029400000|2024-10-04 08:10:00|11463.23|11463.23|11451.29|11451.29|11463.23|11463.23|11436.21|11436.21|0
1728029700000|2024-10-04 08:15:00|11449.48|11449.48|11449.58|11449.58|11452.08|11452.08|11444.8|11444.8|0
1728030000000|2024-10-04 08:20:00|11453.64|11453.64|11460.49|11460.49|11460.49|11460.49|11453.64|11453.64|0
1728030300000|2024-10-04 08:25:00|11460.65|11460.65|11448.31|11448.31|11460.65|11460.65|11444.68|11444.68|0
1728030600000|2024-10-04 08:30:00|11446.49|11446.49|11436.01|11436.01|11450.86|11450.86|11429.93|11429.93|0
1728030900000|2024-10-04 08:35:00|11433.98|11433.98|11426.12|11426.12|11434.46|11434.46|11425.66|11425.66|0
1728031200000|2024-10-04 08:40:00|11422.38|11422.38|11421.34|11421.34|11429.02|11429.02|11421.34|11421.34|0
1728031500000|2024-10-04 08:45:00|11423.37|11423.37|11410.43|11410.43|11425.86|11425.86|11406.37|11406.37|0
1728031800000|2024-10-04 08:50:00|11414.49|11414.49|11412.45|11412.45|11420.82|11420.82|11412.45|11412.45|0
1728032100000|2024-10-04 08:55:00|11412.14|11412.14|11401.9|11401.9|11412.14|11412.14|11397.24|11397.24|0
1728032400000|2024-10-04 09:00:00|11403.93|11403.93|11410.93|11410.93|11411.09|11411.09|11401.9|11401.9|0
1728032700000|2024-10-04 09:05:00|11412.75|11412.75|11425.97|11425.97|11425.97|11425.97|11412.75|11412.75|0
1728033000000|2024-10-04 09:10:00|11429.81|11429.81|11421.69|11421.69|11430.05|11430.05|11419.66|11419.66|0
1728033300000|2024-10-04 09:15:00|11421.53|11421.53|11431.46|11431.46|11433.27|11433.27|11421.53|11421.53|0
1728033600000|2024-10-04 09:20:00|11431.93|11431.93|11437.05|11437.05|11437.05|11437.05|11431.81|11431.81|0
1728033900000|2024-10-04 09:25:00|11437.37|11437.37|11441.42|11441.42|11449.47|11449.47|11437.37|11437.37|0
1728034200000|2024-10-04 09:30:00|11441.06|11441.06|11423.43|11423.43|11441.06|11441.06|11421.71|11421.71|0
1728034500000|2024-10-04 09:35:00|11423.07|11423.07|11418.32|11418.32|11423.31|11423.31|11413.7|11413.7|0
1728034800000|2024-10-04 09:40:00|11420.35|11420.35|11424.34|11424.34|11424.34|11424.34|11419.24|11419.24|0
1728035100000|2024-10-04 09:45:00|11422.31|11422.31|11413.83|11413.83|11424.56|11424.56|11413.68|11413.68|0
1728035400000|2024-10-04 09:50:00|11411.8|11411.8|11413.54|11413.54|11415.56|11415.56|11407.36|11407.36|0
1728035700000|2024-10-04 09:55:00|11413.41|11413.41|11424.53|11424.53|11430.5|11430.5|11413.18|11413.18|0
1728036000000|2024-10-04 10:00:00|11424.68|11424.68|11407.62|11407.62|11426.65|11426.65|11407.62|11407.62|0
1728036300000|2024-10-04 10:05:00|11405.81|11405.81|11403.49|11403.49|11409.86|11409.86|11397.74|11397.74|0
1728036600000|2024-10-04 10:10:00|11403.33|11403.33|11396.86|11396.86|11411.69|11411.69|11396.86|11396.86|0
1728036900000|2024-10-04 10:15:00|11392.8|11392.8|11398.73|11398.73|11400.45|11400.45|11392.49|11392.49|0
1728037200000|2024-10-04 10:20:00|11400.55|11400.55|11404.39|11404.39|11404.39|11404.39|11398.52|11398.52|0
1728037500000|2024-10-04 10:25:00|11408.01|11408.01|11409.04|11409.04|11409.82|11409.82|11408.01|11408.01|0
1728037800000|2024-10-04 10:30:00|11409.35|11409.35|11402.3|11402.3|11410.26|11410.26|11400.49|11400.49|0
1728038100000|2024-10-04 10:35:00|11400.49|11400.49|11408.19|11408.19|11408.19|11408.19|11400.49|11400.49|0
1728038400000|2024-10-04 10:40:00|11406.38|11406.38|11406.75|11406.75|11406.75|11406.75|11398.91|11398.91|0
1728038700000|2024-10-04 10:45:00|11408.56|11408.56|11404.98|11404.98|11415.26|11415.26|11404.98|11404.98|0
1728039000000|2024-10-04 10:50:00|11407.01|11407.01|11411.04|11411.04|11412.85|11412.85|11403.01|11403.01|0
1728039300000|2024-10-04 10:55:00|11413.06|11413.06|11404.22|11404.22|11413.06|11413.06|11403.32|11403.32|0
1728039600000|2024-10-04 11:00:00|11404.02|11404.02|11419.84|11419.84|11419.84|11419.84|11403.78|11403.78|0
1728039900000|2024-10-04 11:05:00|11420.32|11420.32|11412.64|11412.64|11420.32|11420.32|11410.61|11410.61|0
1728040200000|2024-10-04 11:10:00|11414.45|11414.45|11414.67|11414.67|11414.67|11414.67|11406.99|11406.99|0
1728040500000|2024-10-04 11:15:00|11414.91|11414.91|11414.91|11414.91|11414.91|11414.91|11413.1|11413.1|0
1728040800000|2024-10-04 11:20:00|11416.94|11416.94|11423.43|11423.43|11425.24|11425.24|11416.94|11416.94|0
1728041100000|2024-10-04 11:25:00|11421.62|11421.62|11423.7|11423.7|11425.73|11425.73|11418.05|11418.05|0
1728041400000|2024-10-04 11:30:00|11423.95|11423.95|11424.94|11424.94|11424.94|11424.94|11418.86|11418.86|0
1728041700000|2024-10-04 11:35:00|11424.58|11424.58|11408.12|11408.12|11424.94|11424.94|11407.33|11407.33|0
1728042000000|2024-10-04 11:40:00|11408.59|11408.59|11405.83|11405.83|11411.06|11411.06|11402.84|11402.84|0
1728042300000|2024-10-04 11:45:00|11406.07|11406.07|11409.94|11409.94|11412.84|11412.84|11406.07|11406.07|0
1728042600000|2024-10-04 11:50:00|11410.85|11410.85|11417.41|11417.41|11417.41|11417.41|11410.85|11410.85|0
1728042900000|2024-10-04 11:55:00|11417.25|11417.25|11419.51|11419.51|11423.57|11423.57|11417.25|11417.25|0
1728043200000|2024-10-04 12:00:00|11417.7|11417.7|11412.31|11412.31|11417.7|11417.7|11407.52|11407.52|0
1728043500000|2024-10-04 12:05:00|11410.5|11410.5|11419.65|11419.65|11421.67|11421.67|11408.16|11408.16|0
1728043800000|2024-10-04 12:10:00|11421.67|11421.67|11417.91|11417.91|11422.17|11422.17|11417.79|11417.79|0
1728044100000|2024-10-04 12:15:00|11417.79|11417.79|11413.03|11413.03|11420.21|11420.21|11411.07|11411.07|0
1728044400000|2024-10-04 12:20:00|11413.34|11413.34|11410.85|11410.85|11413.34|11413.34|11408.8|11408.8|0
1728044700000|2024-10-04 12:25:00|11410.69|11410.69|11420.8|11420.8|11425.77|11425.77|11408.51|11408.51|0
1728045000000|2024-10-04 12:30:00|11429.75|11429.75|11476.72|11476.72|11484.25|11484.25|11429.66|11429.66|0
1728045300000|2024-10-04 12:35:00|11477.81|11477.81|11483.71|11483.71|11492.34|11492.34|11474.38|11474.38|0
1728045600000|2024-10-04 12:40:00|11481.69|11481.69|11492.99|11492.99|11492.99|11492.99|11475.91|11475.91|0
1728045900000|2024-10-04 12:45:00|11492.87|11492.87|11507.59|11507.59|11507.66|11507.66|11491.09|11491.09|0
1728046200000|2024-10-04 12:50:00|11509.4|11509.4|11511.01|11511.01|11518.14|11518.14|11509.4|11509.4|0
1728046500000|2024-10-04 12:55:00|11510.89|11510.89|11530.67|11530.67|11530.67|11530.67|11510.89|11510.89|0
1728046800000|2024-10-04 13:00:00|11530.91|11530.91|11516.64|11516.64|11544.76|11544.76|11516.64|11516.64|0
1728047100000|2024-10-04 13:05:00|11516.4|11516.4|11512.93|11512.93|11516.4|11516.4|11511.42|11511.42|0
1728047400000|2024-10-04 13:10:00|11512.46|11512.46|11537.88|11537.88|11540.79|11540.79|11512.46|11512.46|0
1728047700000|2024-10-04 13:15:00|11539.91|11539.91|11539.23|11539.23|11544.13|11544.13|11537.42|11537.42|0
1728048000000|2024-10-04 13:20:00|11538.45|11538.45|11550.69|11550.69|11553.2|11553.2|11536.27|11536.27|0
1728048300000|2024-10-04 13:25:00|11550.33|11550.33|11540.09|11540.09|11550.57|11550.57|11533.76|11533.76|0
1728048600000|2024-10-04 13:30:00|11543.93|11543.93|11521.88|11521.88|11545.21|11545.21|11506.74|11506.74|0
1728048900000|2024-10-04 13:35:00|11521.72|11521.72|11526.56|11526.56|11532.43|11532.43|11520.07|11520.07|0
1728049200000|2024-10-04 13:40:00|11524.74|11524.74|11506.48|11506.48|11524.74|11524.74|11505.86|11505.86|0
1728049500000|2024-10-04 13:45:00|11507.83|11507.83|11487.78|11487.78|11513.1|11513.1|11483.94|11483.94|0
1728049800000|2024-10-04 13:50:00|11487.63|11487.63|11501.58|11501.58|11513.5|11513.5|11487.47|11487.47|0
1728050100000|2024-10-04 13:55:00|11501.46|11501.46|11513.15|11513.15|11513.15|11513.15|11487.33|11487.33|0
1728050400000|2024-10-04 14:00:00|11513.51|11513.51|11516.22|11516.22|11526.24|11526.24|11505.36|11505.36|0
1728050700000|2024-10-04 14:05:00|11522.31|11522.31|11536.07|11536.07|11545.25|11545.25|11520.85|11520.85|0
1728051000000|2024-10-04 14:10:00|11535.76|11535.76|11536.36|11536.36|11542.79|11542.79|11523.67|11523.67|0
1728051300000|2024-10-04 14:15:00|11532.3|11532.3|11546.89|11546.89|11551.87|11551.87|11530.18|11530.18|0
1728051600000|2024-10-04 14:20:00|11544.86|11544.86|11548.28|11548.28|11558.48|11558.48|11542.36|11542.36|0
1728051900000|2024-10-04 14:25:00|11548.43|11548.43|11554.38|11554.38|11563.72|11563.72|11548.43|11548.43|0
1728052200000|2024-10-04 14:30:00|11554.14|11554.14|11555.66|11555.66|11562.43|11562.43|11553.22|11553.22|0
1728052500000|2024-10-04 14:35:00|11557.69|11557.69|11567.52|11567.52|11572.14|11572.14|11557.69|11557.69|0
1728052800000|2024-10-04 14:40:00|11565.49|11565.49|11559.47|11559.47|11571.75|11571.75|11559.47|11559.47|0
1728053100000|2024-10-04 14:45:00|11561.5|11561.5|11572.77|11572.77|11576.83|11576.83|11556.97|11556.97|0
1728053400000|2024-10-04 14:50:00|11573.09|11573.09|11570.96|11570.96|11580.18|11580.18|11570.81|11570.81|0
1728053700000|2024-10-04 14:55:00|11571.08|11571.08|11578.32|11578.32|11582.38|11582.38|11571.08|11571.08|0
1728054000000|2024-10-04 15:00:00|11580.35|11580.35|11579.32|11579.32|11580.66|11580.66|11569.84|11569.84|0
1728054300000|2024-10-04 15:05:00|11579.2|11579.2|11593.27|11593.27|11596.89|11596.89|11576.89|11576.89|0
1728054600000|2024-10-04 15:10:00|11595.08|11595.08|11568.64|11568.64|11597.27|11597.27|11568.64|11568.64|0
1728054900000|2024-10-04 15:15:00|11570.45|11570.45|11571.94|11571.94|11579.99|11579.99|11568.52|11568.52|0
1728055200000|2024-10-04 15:20:00|11571.79|11571.79|11565.71|11565.71|11571.94|11571.94|11561.22|11561.22|0
1728055500000|2024-10-04 15:25:00|11567.74|11567.74|11553.81|11553.81|11573.35|11573.35|11549.75|11549.75|0
1728285300000|2024-10-07 07:15:00|11607.85|11607.85|11601.42|11601.42|11607.85|11607.85|11592.84|11592.84|0
1728285600000|2024-10-07 07:20:00|11599.61|11599.61|11588.72|11588.72|11599.61|11599.61|11588.5|11588.5|0
1728285900000|2024-10-07 07:25:00|11590.53|11590.53|11562.51|11562.51|11590.53|11590.53|11556.17|11556.17|0
1728286200000|2024-10-07 07:30:00|11564.32|11564.32|11575.58|11575.58|11577.45|11577.45|11564.32|11564.32|0
1728286500000|2024-10-07 07:35:00|11573.08|11573.08|11562.18|11562.18|11573.08|11573.08|11558.09|11558.09|0
1728286800000|2024-10-07 07:40:00|11562.42|11562.42|11567.19|11567.19|11570.81|11570.81|11562.11|11562.11|0
1728287100000|2024-10-07 07:45:00|11567.03|11567.03|11548.97|11548.97|11567.51|11567.51|11546.62|11546.62|0
1728287400000|2024-10-07 07:50:00|11549.12|11549.12|11535.22|11535.22|11549.12|11549.12|11533.09|11533.09|0
1728287700000|2024-10-07 07:55:00|11533.19|11533.19|11487.54|11487.54|11533.19|11533.19|11473.43|11473.43|0
1728288000000|2024-10-07 08:00:00|11487.7|11487.7|11484.68|11484.68|11487.7|11487.7|11461.07|11461.07|0
1728288300000|2024-10-07 08:05:00|11482.65|11482.65|11484.77|11484.77|11487.27|11487.27|11473.96|11473.96|0
1728288600000|2024-10-07 08:10:00|11480.93|11480.93|11473.61|11473.61|11485.3|11485.3|11469.77|11469.77|0
1728288900000|2024-10-07 08:15:00|11471.8|11471.8|11466.1|11466.1|11474.53|11474.53|11464.53|11464.53|0
1728289200000|2024-10-07 08:20:00|11464.28|11464.28|11462.31|11462.31|11469.44|11469.44|11460.29|11460.29|0
1728289500000|2024-10-07 08:25:00|11464.34|11464.34|11467.65|11467.65|11468.12|11468.12|11457.38|11457.38|0
1728289800000|2024-10-07 08:30:00|11465.84|11465.84|11478.02|11478.02|11478.02|11478.02|11461.69|11461.69|0
1728290100000|2024-10-07 08:35:00|11481.88|11481.88|11473.05|11473.05|11488.53|11488.53|11473.05|11473.05|0
1728290400000|2024-10-07 08:40:00|11474.86|11474.86|11431.47|11431.47|11474.86|11474.86|11427.63|11427.63|0
1728290700000|2024-10-07 08:45:00|11433.5|11433.5|11434.43|11434.43|11451.1|11451.1|11432.62|11432.62|0
1728291000000|2024-10-07 08:50:00|11436.24|11436.24|11443.63|11443.63|11450.56|11450.56|11436.24|11436.24|0
1728291300000|2024-10-07 08:55:00|11445.44|11445.44|11453.03|11453.03|11453.03|11453.03|11445.44|11445.44|0
1728291600000|2024-10-07 09:00:00|11452.67|11452.67|11458.09|11458.09|11462.7|11462.7|11449.78|11449.78|0
1728291900000|2024-10-07 09:05:00|11458.21|11458.21|11491.99|11491.99|11492.81|11492.81|11458.21|11458.21|0
1728292200000|2024-10-07 09:10:00|11489.83|11489.83|11475.4|11475.4|11489.83|11489.83|11468.61|11468.61|0
1728292500000|2024-10-07 09:15:00|11481.48|11481.48|11467.42|11467.42|11481.48|11481.48|11463.8|11463.8|0
1728292800000|2024-10-07 09:20:00|11471.48|11471.48|11473.85|11473.85|11474.77|11474.77|11470.77|11470.77|0
1728293100000|2024-10-07 09:25:00|11473.7|11473.7|11482.32|11482.32|11488.3|11488.3|11471.88|11471.88|0
1728293400000|2024-10-07 09:30:00|11484.13|11484.13|11504.54|11504.54|11504.54|11504.54|11484.13|11484.13|0
1728293700000|2024-10-07 09:35:00|11502.73|11502.73|11509.86|11509.86|11510.36|11510.36|11502.73|11502.73|0
1728294000000|2024-10-07 09:40:00|11510.02|11510.02|11516.46|11516.46|11518.43|11518.43|11510.02|11510.02|0
1728294300000|2024-10-07 09:45:00|11518.27|11518.27|11499.08|11499.08|11518.27|11518.27|11499.08|11499.08|0
1728294600000|2024-10-07 09:50:00|11498.96|11498.96|11513.36|11513.36|11513.36|11513.36|11498.96|11498.96|0
1728294900000|2024-10-07 09:55:00|11513.51|11513.51|11517.63|11517.63|11517.63|11517.63|11513.51|11513.51|0
1728295200000|2024-10-07 10:00:00|11515.82|11515.82|11510.44|11510.44|11516.65|11516.65|11503.89|11503.89|0
1728295500000|2024-10-07 10:05:00|11506.82|11506.82|11495.05|11495.05|11506.82|11506.82|11495.05|11495.05|0
1728295800000|2024-10-07 10:10:00|11494.58|11494.58|11518.86|11518.86|11520.55|11520.55|11494.34|11494.34|0
1728296100000|2024-10-07 10:15:00|11517.05|11517.05|11510.35|11510.35|11517.36|11517.36|11508.85|11508.85|0
1728296400000|2024-10-07 10:20:00|11510.66|11510.66|11514.45|11514.45|11514.45|11514.45|11510.66|11510.66|0
1728296700000|2024-10-07 10:25:00|11514.61|11514.61|11522.26|11522.26|11527.69|11527.69|11514.25|11514.25|0
1728297000000|2024-10-07 10:30:00|11520.45|11520.45|11526.5|11526.5|11526.5|11526.5|11520.45|11520.45|0
1728297300000|2024-10-07 10:35:00|11524.69|11524.69|11527.48|11527.48|11527.6|11527.6|11524.69|11524.69|0
1728297600000|2024-10-07 10:40:00|11527.33|11527.33|11528.53|11528.53|11534.28|11534.28|11527.33|11527.33|0
1728297900000|2024-10-07 10:45:00|11527.93|11527.93|11513.69|11513.69|11527.93|11527.93|11511.56|11511.56|0
1728298200000|2024-10-07 10:50:00|11515.71|11515.71|11509.38|11509.38|11517.53|11517.53|11509.38|11509.38|0
1728298500000|2024-10-07 10:55:00|11509.69|11509.69|11514.5|11514.5|11515.92|11515.92|11508.63|11508.63|0
1728298800000|2024-10-07 11:00:00|11512.69|11512.69|11510.11|11510.11|11512.69|11512.69|11508.4|11508.4|0
1728299100000|2024-10-07 11:05:00|11509.96|11509.96|11525.98|11525.98|11525.98|11525.98|11509.96|11509.96|0
1728299400000|2024-10-07 11:10:00|11526.1|11526.1|11520.02|11520.02|11528.38|11528.38|11520.02|11520.02|0
1728299700000|2024-10-07 11:15:00|11518.21|11518.21|11513.07|11513.07|11518.21|11518.21|11511.04|11511.04|0
1728300000000|2024-10-07 11:20:00|11513.19|11513.19|11518.99|11518.99|11518.99|11518.99|11513.19|11513.19|0
1728300300000|2024-10-07 11:25:00|11521.02|11521.02|11523.24|11523.24|11523.37|11523.37|11518.99|11518.99|0
1728300600000|2024-10-07 11:30:00|11525.27|11525.27|11513.78|11513.78|11531.14|11531.14|11513.78|11513.78|0
1728300900000|2024-10-07 11:35:00|11513.66|11513.66|11521.59|11521.59|11521.59|11521.59|11513.66|11513.66|0
1728301200000|2024-10-07 11:40:00|11521.71|11521.71|11525.57|11525.57|11525.57|11525.57|11521.71|11521.71|0
1728301500000|2024-10-07 11:45:00|11525.26|11525.26|11526.05|11526.05|11526.22|11526.22|11524.17|11524.17|0
1728301800000|2024-10-07 11:50:00|11526.37|11526.37|11539.83|11539.83|11539.83|11539.83|11526.37|11526.37|0
1728302100000|2024-10-07 11:55:00|11539.68|11539.68|11535.09|11535.09|11539.99|11539.99|11535.09|11535.09|0
1728302400000|2024-10-07 12:00:00|11534.93|11534.93|11535.24|11535.24|11539.08|11539.08|11532.74|11532.74|0
1728302700000|2024-10-07 12:05:00|11534.77|11534.77|11538.86|11538.86|11538.86|11538.86|11532.96|11532.96|0
1728303000000|2024-10-07 12:10:00|11540.67|11540.67|11543.03|11543.03|11543.03|11543.03|11536.05|11536.05|0
1728303300000|2024-10-07 12:15:00|11543.5|11543.5|11545.65|11545.65|11547.83|11547.83|11543.5|11543.5|0
1728303600000|2024-10-07 12:20:00|11547.46|11547.46|11547.22|11547.22|11547.46|11547.46|11547.22|11547.22|0
1728303900000|2024-10-07 12:25:00|11547.58|11547.58|11544.96|11544.96|11551.3|11551.3|11544.96|11544.96|0
1728304200000|2024-10-07 12:30:00|11545.08|11545.08|11551.58|11551.58|11551.58|11551.58|11545.08|11545.08|0
1728304500000|2024-10-07 12:35:00|11551.46|11551.46|11560.38|11560.38|11561.69|11561.69|11551.46|11551.46|0
1728304800000|2024-10-07 12:40:00|11562.41|11562.41|11560.6|11560.6|11562.56|11562.56|11560.07|11560.07|0
1728305100000|2024-10-07 12:45:00|11562.41|11562.41|11558.14|11558.14|11564.23|11564.23|11554.73|11554.73|0
1728305400000|2024-10-07 12:50:00|11556.33|11556.33|11554.57|11554.57|11558.62|11558.62|11554.45|11554.45|0
1728305700000|2024-10-07 12:55:00|11554.42|11554.42|11551.35|11551.35|11554.42|11554.42|11551.35|11551.35|0
1728306000000|2024-10-07 13:00:00|11553.38|11553.38|11552.82|11552.82|11553.38|11553.38|11543.27|11543.27|0
1728306300000|2024-10-07 13:05:00|11552.94|11552.94|11529.07|11529.07|11553.53|11553.53|11521.27|11521.27|0
1728306600000|2024-10-07 13:10:00|11528.76|11528.76|11525.35|11525.35|11535.08|11535.08|11525.35|11525.35|0
1728306900000|2024-10-07 13:15:00|11523.32|11523.32|11511.7|11511.7|11523.32|11523.32|11511.7|11511.7|0
1728307200000|2024-10-07 13:20:00|11513.73|11513.73|11521.51|11521.51|11521.51|11521.51|11513.42|11513.42|0
1728307500000|2024-10-07 13:25:00|11523.54|11523.54|11517.85|11517.85|11524.61|11524.61|11515.36|11515.36|0
1728307800000|2024-10-07 13:30:00|11519.57|11519.57|11506.44|11506.44|11530.59|11530.59|11506.28|11506.28|0
1728308100000|2024-10-07 13:35:00|11506.75|11506.75|11523.48|11523.48|11523.48|11523.48|11504.25|11504.25|0
1728308400000|2024-10-07 13:40:00|11523.36|11523.36|11520.94|11520.94|11523.36|11523.36|11516.04|11516.04|0
1728308700000|2024-10-07 13:45:00|11522.75|11522.75|11523.08|11523.08|11532.41|11532.41|11520.25|11520.25|0
1728309000000|2024-10-07 13:50:00|11524.89|11524.89|11521.81|11521.81|11525.38|11525.38|11517.75|11517.75|0
1728309300000|2024-10-07 13:55:00|11521.93|11521.93|11489.39|11489.39|11522.17|11522.17|11489.39|11489.39|0
1728309600000|2024-10-07 14:00:00|11489.55|11489.55|11501.19|11501.19|11501.19|11501.19|11489.55|11489.55|0
1728309900000|2024-10-07 14:05:00|11501.03|11501.03|11485.96|11485.96|11506.44|11506.44|11485.96|11485.96|0
1728310200000|2024-10-07 14:10:00|11492.04|11492.04|11491.93|11491.93|11498.91|11498.91|11482.71|11482.71|0
1728310500000|2024-10-07 14:15:00|11493.74|11493.74|11498.41|11498.41|11508.89|11508.89|11493.42|11493.42|0
1728310800000|2024-10-07 14:20:00|11498.88|11498.88|11502.95|11502.95|11503.67|11503.67|11498.72|11498.72|0
1728311100000|2024-10-07 14:25:00|11493.24|11493.24|11479.74|11479.74|11493.24|11493.24|11477.59|11477.59|0
1728311400000|2024-10-07 14:30:00|11479.43|11479.43|11467.85|11467.85|11479.43|11479.43|11464.13|11464.13|0
1728311700000|2024-10-07 14:35:00|11467.73|11467.73|11462.04|11462.04|11473.56|11473.56|11455.31|11455.31|0
1728312000000|2024-10-07 14:40:00|11460.23|11460.23|11499.34|11499.34|11540.58|11540.58|11460.01|11460.01|0
1728312300000|2024-10-07 14:45:00|11499.22|11499.22|11483.54|11483.54|11499.22|11499.22|11478|11478|0
1728312600000|2024-10-07 14:50:00|11479.92|11479.92|11491.79|11491.79|11495.26|11495.26|11477.69|11477.69|0
1728312900000|2024-10-07 14:55:00|11491.67|11491.67|11492.17|11492.17|11495.49|11495.49|11487.36|11487.36|0
1728313200000|2024-10-07 15:00:00|11492.02|11492.02|11484.24|11484.24|11499.82|11499.82|11484.24|11484.24|0
1728313500000|2024-10-07 15:05:00|11486.05|11486.05|11496.7|11496.7|11496.7|11496.7|11486.05|11486.05|0
1728313800000|2024-10-07 15:10:00|11498.51|11498.51|11512.6|11512.6|11512.6|11512.6|11494.46|11494.46|0
1728314100000|2024-10-07 15:15:00|11512.72|11512.72|11507.59|11507.59|11512.85|11512.85|11504.15|11504.15|0
1728314400000|2024-10-07 15:20:00|11507.75|11507.75|11509.22|11509.22|11514.06|11514.06|11501.31|11501.31|0
1728314700000|2024-10-07 15:25:00|11509.1|11509.1|11509.73|11509.73|11511.54|11511.54|11503.72|11503.72|0
1728371700000|2024-10-08 07:15:00|11373.98|11373.98|11391.12|11391.12|11392.48|11392.48|11368.33|11368.33|0
1728372000000|2024-10-08 07:20:00|11386.9|11386.9|11390.1|11390.1|11391.22|11391.22|11379.47|11379.47|0
1728372300000|2024-10-08 07:25:00|11389.9|11389.9|11427.73|11427.73|11430.57|11430.57|11383.37|11383.37|0
1728372600000|2024-10-08 07:30:00|11427.89|11427.89|11447.52|11447.52|11449.99|11449.99|11426.61|11426.61|0
1728372900000|2024-10-08 07:35:00|11447.67|11447.67|11414.8|11414.8|11449.08|11449.08|11410.96|11410.96|0
1728373200000|2024-10-08 07:40:00|11412.84|11412.84|11413.71|11413.71|11432.88|11432.88|11403.97|11403.97|0
1728373500000|2024-10-08 07:45:00|11411.53|11411.53|11414.59|11414.59|11422.58|11422.58|11410.32|11410.32|0
1728373800000|2024-10-08 07:50:00|11410.53|11410.53|11401.01|11401.01|11412.72|11412.72|11396.77|11396.77|0
1728374100000|2024-10-08 07:55:00|11398.98|11398.98|11406.73|11406.73|11408.51|11408.51|11390.98|11390.98|0
1728374400000|2024-10-08 08:00:00|11407.02|11407.02|11455.51|11455.51|11455.51|11455.51|11401.45|11401.45|0
1728374700000|2024-10-08 08:05:00|11452.71|11452.71|11422.6|11422.6|11453.17|11453.17|11420.23|11420.23|0
1728375000000|2024-10-08 08:10:00|11420.79|11420.79|11440.82|11440.82|11441.66|11441.66|11420.64|11420.64|0
1728375300000|2024-10-08 08:15:00|11442.85|11442.85|11429.51|11429.51|11443.15|11443.15|11424.89|11424.89|0
1728375600000|2024-10-08 08:20:00|11429.19|11429.19|11386.23|11386.23|11429.19|11429.19|11381.71|11381.71|0
1728375900000|2024-10-08 08:25:00|11385.92|11385.92|11382.29|11382.29|11399.08|11399.08|11382.29|11382.29|0
1728376200000|2024-10-08 08:30:00|11381.98|11381.98|11399.18|11399.18|11400.62|11400.62|11381.67|11381.67|0
1728376500000|2024-10-08 08:35:00|11397.15|11397.15|11396.61|11396.61|11409.99|11409.99|11395.29|11395.29|0
1728376800000|2024-10-08 08:40:00|11396.37|11396.37|11398.47|11398.47|11398.93|11398.93|11395.18|11395.18|0
1728377100000|2024-10-08 08:45:00|11398.14|11398.14|11406.76|11406.76|11411.16|11411.16|11398.14|11398.14|0
1728377400000|2024-10-08 08:50:00|11404.73|11404.73|11403.67|11403.67|11406.76|11406.76|11398.44|11398.44|0
1728377700000|2024-10-08 08:55:00|11405.48|11405.48|11406.33|11406.33|11406.91|11406.91|11397.65|11397.65|0
1728378000000|2024-10-08 09:00:00|11406.23|11406.23|11413.63|11413.63|11413.63|11413.63|11400.08|11400.08|0
1728378300000|2024-10-08 09:05:00|11411.82|11411.82|11405.21|11405.21|11413.63|11413.63|11403.71|11403.71|0
1728378600000|2024-10-08 09:10:00|11404.97|11404.97|11399.89|11399.89|11410.84|11410.84|11399.89|11399.89|0
1728378900000|2024-10-08 09:15:00|11400.22|11400.22|11405.03|11405.03|11411.25|11411.25|11400.22|11400.22|0
1728379200000|2024-10-08 09:20:00|11405.2|11405.2|11410.27|11410.27|11413.09|11413.09|11402.95|11402.95|0
1728379500000|2024-10-08 09:25:00|11407.93|11407.93|11430.5|11430.5|11430.5|11430.5|11404.25|11404.25|0
1728379800000|2024-10-08 09:30:00|11430.65|11430.65|11427.27|11427.27|11430.65|11430.65|11419.41|11419.41|0
1728380100000|2024-10-08 09:35:00|11426.95|11426.95|11422.72|11422.72|11426.95|11426.95|11422.72|11422.72|0
1728380400000|2024-10-08 09:40:00|11422.84|11422.84|11430.61|11430.61|11432.57|11432.57|11422.84|11422.84|0
1728380700000|2024-10-08 09:45:00|11428.8|11428.8|11423.94|11423.94|11429.26|11429.26|11423.8|11423.8|0
1728381000000|2024-10-08 09:50:00|11428|11428|11439.72|11439.72|11439.72|11439.72|11428|11428|0
1728381300000|2024-10-08 09:55:00|11437.69|11437.69|11432.06|11432.06|11437.69|11437.69|11431.9|11431.9|0
1728381600000|2024-10-08 10:00:00|11434.09|11434.09|11433.88|11433.88|11436.06|11436.06|11433.88|11433.88|0
1728381900000|2024-10-08 10:05:00|11432.06|11432.06|11445.13|11445.13|11446.78|11446.78|11432.06|11432.06|0
1728382200000|2024-10-08 10:10:00|11443.32|11443.32|11444.6|11444.6|11444.95|11444.95|11440.89|11440.89|0
1728382500000|2024-10-08 10:15:00|11444.48|11444.48|11448.26|11448.26|11448.26|11448.26|11444.48|11444.48|0
1728382800000|2024-10-08 10:20:00|11448.14|11448.14|11441.7|11441.7|11448.61|11448.61|11441.6|11441.6|0
1728383100000|2024-10-08 10:25:00|11439.67|11439.67|11441.29|11441.29|11444.7|11444.7|11435.98|11435.98|0
1728383400000|2024-10-08 10:30:00|11443.32|11443.32|11442.07|11442.07|11444.14|11444.14|11440.52|11440.52|0
1728383700000|2024-10-08 10:35:00|11444.1|11444.1|11443.89|11443.89|11448.44|11448.44|11443.89|11443.89|0
1728384000000|2024-10-08 10:40:00|11441.86|11441.86|11437.36|11437.36|11441.86|11441.86|11435.33|11435.33|0
1728384300000|2024-10-08 10:45:00|11439.39|11439.39|11444.61|11444.61|11444.61|11444.61|11439.37|11439.37|0
1728384600000|2024-10-08 10:50:00|11444.76|11444.76|11446.92|11446.92|11446.92|11446.92|11442.73|11442.73|0
1728384900000|2024-10-08 10:55:00|11444.89|11444.89|11446.49|11446.49|11450.71|11450.71|11444.74|11444.74|0
1728385200000|2024-10-08 11:00:00|11448.52|11448.52|11448.74|11448.74|11448.86|11448.86|11442.02|11442.02|0
1728385500000|2024-10-08 11:05:00|11448.86|11448.86|11445.3|11445.3|11450.23|11450.23|11445.3|11445.3|0
1728385800000|2024-10-08 11:10:00|11445.14|11445.14|11443.5|11443.5|11445.14|11445.14|11439.25|11439.25|0
1728386100000|2024-10-08 11:15:00|11445.31|11445.31|11456.43|11456.43|11456.43|11456.43|11445.31|11445.31|0
1728386400000|2024-10-08 11:20:00|11456.59|11456.59|11458.45|11458.45|11458.76|11458.76|11456.59|11456.59|0
1728386700000|2024-10-08 11:25:00|11458.21|11458.21|11475.34|11475.34|11475.34|11475.34|11458.21|11458.21|0
1728387000000|2024-10-08 11:30:00|11475.02|11475.02|11486.82|11486.82|11486.82|11486.82|11475.02|11475.02|0
1728387300000|2024-10-08 11:35:00|11488.85|11488.85|11480|11480|11488.92|11488.92|11480|11480|0
1728387600000|2024-10-08 11:40:00|11480.12|11480.12|11470.77|11470.77|11480.12|11480.12|11466.93|11466.93|0
1728387900000|2024-10-08 11:45:00|11471.09|11471.09|11462.75|11462.75|11471.24|11471.24|11462.44|11462.44|0
1728388200000|2024-10-08 11:50:00|11462.91|11462.91|11460.94|11460.94|11462.91|11462.91|11460.47|11460.47|0
1728388500000|2024-10-08 11:55:00|11461.09|11461.09|11469.29|11469.29|11469.29|11469.29|11460.63|11460.63|0
1728388800000|2024-10-08 12:00:00|11469.65|11469.65|11466.6|11466.6|11471.51|11471.51|11464.79|11464.79|0
1728389100000|2024-10-08 12:05:00|11466.9|11466.9|11451.79|11451.79|11466.9|11466.9|11451.79|11451.79|0
1728389400000|2024-10-08 12:10:00|11455.84|11455.84|11453.97|11453.97|11457.87|11457.87|11451.32|11451.32|0
1728389700000|2024-10-08 12:15:00|11454.13|11454.13|11453.35|11453.35|11457.97|11457.97|11453.35|11453.35|0
1728390000000|2024-10-08 12:20:00|11455.16|11455.16|11459.41|11459.41|11464.11|11464.11|11453.59|11453.59|0
1728390300000|2024-10-08 12:25:00|11461.44|11461.44|11452.15|11452.15|11461.66|11461.66|11452.15|11452.15|0
1728390600000|2024-10-08 12:30:00|11452.47|11452.47|11461.49|11461.49|11463.3|11463.3|11452.06|11452.06|0
1728390900000|2024-10-08 12:35:00|11461.65|11461.65|11461.41|11461.41|11463.77|11463.77|11461.31|11461.31|0
1728391200000|2024-10-08 12:40:00|11461.17|11461.17|11469.75|11469.75|11469.75|11469.75|11461.17|11461.17|0
1728391500000|2024-10-08 12:45:00|11470.06|11470.06|11483.36|11483.36|11491.29|11491.29|11470.06|11470.06|0
1728391800000|2024-10-08 12:50:00|11481.33|11481.33|11479.44|11479.44|11481.48|11481.48|11478.74|11478.74|0
1728392100000|2024-10-08 12:55:00|11479.28|11479.28|11479.09|11479.09|11481.43|11481.43|11478.97|11478.97|0
1728392400000|2024-10-08 13:00:00|11481.12|11481.12|11500.06|11500.06|11500.06|11500.06|11480.24|11480.24|0
1728392700000|2024-10-08 13:05:00|11499.77|11499.77|11503.71|11503.71|11507.55|11507.55|11499.77|11499.77|0
1728393000000|2024-10-08 13:10:00|11499.86|11499.86|11510.21|11510.21|11512.46|11512.46|11499.86|11499.86|0
1728393300000|2024-10-08 13:15:00|11510.09|11510.09|11504.02|11504.02|11510.09|11510.09|11501.99|11501.99|0
1728393600000|2024-10-08 13:20:00|11503.87|11503.87|11504.45|11504.45|11512.89|11512.89|11502.64|11502.64|0
1728393900000|2024-10-08 13:25:00|11500.83|11500.83|11508.62|11508.62|11508.62|11508.62|11497.24|11497.24|0
1728394200000|2024-10-08 13:30:00|11508.46|11508.46|11508.92|11508.92|11514.49|11514.49|11504.41|11504.41|0
1728394500000|2024-10-08 13:35:00|11507.11|11507.11|11520.83|11520.83|11520.83|11520.83|11496.05|11496.05|0
1728394800000|2024-10-08 13:40:00|11520.52|11520.52|11528.24|11528.24|11528.24|11528.24|11517.68|11517.68|0
1728395100000|2024-10-08 13:45:00|11526.05|11526.05|11510.09|11510.09|11526.36|11526.36|11505.51|11505.51|0
1728395400000|2024-10-08 13:50:00|11510.25|11510.25|11520.41|11520.41|11520.41|11520.41|11500.6|11500.6|0
1728395700000|2024-10-08 13:55:00|11520.1|11520.1|11515.86|11515.86|11521.55|11521.55|11513.99|11513.99|0
1728396000000|2024-10-08 14:00:00|11517.67|11517.67|11506.13|11506.13|11517.67|11517.67|11504.64|11504.64|0
1728396300000|2024-10-08 14:05:00|11508.16|11508.16|11521.02|11521.02|11521.02|11521.02|11505.22|11505.22|0
1728396600000|2024-10-08 14:10:00|11522.83|11522.83|11494.95|11494.95|11522.83|11522.83|11494.95|11494.95|0
1728396900000|2024-10-08 14:15:00|11496.77|11496.77|11509.3|11509.3|11515.2|11515.2|11483.2|11483.2|0
1728397200000|2024-10-08 14:20:00|11505.24|11505.24|11489.52|11489.52|11505.4|11505.4|11488.28|11488.28|0
1728397500000|2024-10-08 14:25:00|11491.33|11491.33|11501.88|11501.88|11503.47|11503.47|11491.33|11491.33|0
1728397800000|2024-10-08 14:30:00|11500.07|11500.07|11478.8|11478.8|11500.07|11500.07|11454.87|11454.87|0
1728398100000|2024-10-08 14:35:00|11478.96|11478.96|11483.54|11483.54|11483.56|11483.56|11473.53|11473.53|0
1728398400000|2024-10-08 14:40:00|11482.92|11482.92|11468.72|11468.72|11482.92|11482.92|11466.69|11466.69|0
1728398700000|2024-10-08 14:45:00|11469.19|11469.19|11479.25|11479.25|11479.4|11479.4|11468.94|11468.94|0
1728399000000|2024-10-08 14:50:00|11479.4|11479.4|11455.64|11455.64|11479.4|11479.4|11455.48|11455.48|0
1728399300000|2024-10-08 14:55:00|11455.95|11455.95|11461.89|11461.89|11461.89|11461.89|11449.41|11449.41|0
1728399600000|2024-10-08 15:00:00|11463.92|11463.92|11460.08|11460.08|11468.01|11468.01|11458.05|11458.05|0
1728399900000|2024-10-08 15:05:00|11460.23|11460.23|11460.27|11460.27|11466.12|11466.12|11457.84|11457.84|0
1728400200000|2024-10-08 15:10:00|11458.24|11458.24|11456.83|11456.83|11459.69|11459.69|11451.91|11451.91|0
1728400500000|2024-10-08 15:15:00|11456.67|11456.67|11456.3|11456.3|11461.04|11461.04|11456.3|11456.3|0
1728400800000|2024-10-08 15:20:00|11456.14|11456.14|11451.26|11451.26|11460.21|11460.21|11451.26|11451.26|0
1728401100000|2024-10-08 15:25:00|11453.07|11453.07|11448.41|11448.41|11459.71|11459.71|11447.94|11447.94|0
1728458100000|2024-10-09 07:15:00|11447.79|11447.79|11451.15|11451.15|11452.94|11452.94|11438.23|11438.23|0
1728458400000|2024-10-09 07:20:00|11449.12|11449.12|11459.82|11459.82|11459.82|11459.82|11443.59|11443.59|0
1728458700000|2024-10-09 07:25:00|11452.98|11452.98|11435.38|11435.38|11454.48|11454.48|11435.38|11435.38|0
1728459000000|2024-10-09 07:30:00|11433.35|11433.35|11417.7|11417.7|11433.35|11433.35|11413.33|11413.33|0
1728459300000|2024-10-09 07:35:00|11419.51|11419.51|11366.25|11366.25|11419.88|11419.88|11363.52|11363.52|0
1728459600000|2024-10-09 07:40:00|11368.28|11368.28|11392.48|11392.48|11394.45|11394.45|11356.03|11356.03|0
1728459900000|2024-10-09 07:45:00|11394.29|11394.29|11394.03|11394.03|11402.33|11402.33|11390.03|11390.03|0
1728460200000|2024-10-09 07:50:00|11392.22|11392.22|11396.96|11396.96|11396.96|11396.96|11388.29|11388.29|0
1728460500000|2024-10-09 07:55:00|11398.99|11398.99|11406.96|11406.96|11406.96|11406.96|11398.38|11398.38|0
1728460800000|2024-10-09 08:00:00|11404.93|11404.93|11400.87|11400.87|11414.64|11414.64|11395.77|11395.77|0
1728461100000|2024-10-09 08:05:00|11402.9|11402.9|11398.07|11398.07|11402.9|11402.9|11384.01|11384.01|0
1728461400000|2024-10-09 08:10:00|11398.22|11398.22|11391.15|11391.15|11400.71|11400.71|11389.34|11389.34|0
1728461700000|2024-10-09 08:15:00|11387.53|11387.53|11385|11385|11390.93|11390.93|11376.69|11376.69|0
1728462000000|2024-10-09 08:20:00|11384.88|11384.88|11391.93|11391.93|11394.55|11394.55|11375.29|11375.29|0
1728462300000|2024-10-09 08:25:00|11393.74|11393.74|11416.07|11416.07|11416.07|11416.07|11393.74|11393.74|0
1728462600000|2024-10-09 08:30:00|11415.16|11415.16|11421.86|11421.86|11421.86|11421.86|11411.1|11411.1|0
1728462900000|2024-10-09 08:35:00|11422.18|11422.18|11441.8|11441.8|11441.8|11441.8|11421.78|11421.78|0
1728463200000|2024-10-09 08:40:00|11441.96|11441.96|11444.27|11444.27|11444.27|11444.27|11440.25|11440.25|0
1728463500000|2024-10-09 08:45:00|11442.24|11442.24|11443.05|11443.05|11443.53|11443.53|11439.35|11439.35|0
1728463800000|2024-10-09 08:50:00|11442.81|11442.81|11434.11|11434.11|11446.87|11446.87|11434.11|11434.11|0
1728464100000|2024-10-09 08:55:00|11436.14|11436.14|11441.36|11441.36|11441.36|11441.36|11436.14|11436.14|0
1728464400000|2024-10-09 09:00:00|11443.7|11443.7|11438.74|11438.74|11446.65|11446.65|11438.74|11438.74|0
1728464700000|2024-10-09 09:05:00|11441.24|11441.24|11446.98|11446.98|11446.98|11446.98|11441.24|11441.24|0
1728465000000|2024-10-09 09:10:00|11444.95|11444.95|11445.14|11445.14|11446.98|11446.98|11444.95|11444.95|0
1728465300000|2024-10-09 09:15:00|11445.76|11445.76|11458.99|11458.99|11460.81|11460.81|11445.76|11445.76|0
1728465600000|2024-10-09 09:20:00|11461.02|11461.02|11471.31|11471.31|11471.31|11471.31|11461.02|11461.02|0
1728465900000|2024-10-09 09:25:00|11471.77|11471.77|11472.34|11472.34|11472.34|11472.34|11469.72|11469.72|0
1728466200000|2024-10-09 09:30:00|11470.31|11470.31|11469.5|11469.5|11476.18|11476.18|11469.5|11469.5|0
1728466500000|2024-10-09 09:35:00|11471.53|11471.53|11469.16|11469.16|11473.46|11473.46|11464.41|11464.41|0
1728466800000|2024-10-09 09:40:00|11474.81|11474.81|11489.9|11489.9|11489.9|11489.9|11474.81|11474.81|0
1728467100000|2024-10-09 09:45:00|11490.02|11490.02|11487.76|11487.76|11491.26|11491.26|11485.39|11485.39|0
1728467400000|2024-10-09 09:50:00|11491.82|11491.82|11490.68|11490.68|11494.69|11494.69|11490.64|11490.64|0
1728467700000|2024-10-09 09:55:00|11488.65|11488.65|11488.36|11488.36|11492.83|11492.83|11483.99|11483.99|0
1728468000000|2024-10-09 10:00:00|11488.24|11488.24|11482.45|11482.45|11488.6|11488.6|11479.95|11479.95|0
1728468300000|2024-10-09 10:05:00|11481.98|11481.98|11477.06|11477.06|11489.08|11489.08|11477.06|11477.06|0
1728468600000|2024-10-09 10:10:00|11475.03|11475.03|11470.65|11470.65|11475.03|11475.03|11470.65|11470.65|0
1728468900000|2024-10-09 10:15:00|11472.46|11472.46|11482.07|11482.07|11482.07|11482.07|11470.43|11470.43|0
1728469200000|2024-10-09 10:20:00|11480.04|11480.04|11474.94|11474.94|11480.04|11480.04|11471.63|11471.63|0
1728469500000|2024-10-09 10:25:00|11475.1|11475.1|11481.61|11481.61|11481.61|11481.61|11475.1|11475.1|0
1728469800000|2024-10-09 10:30:00|11481.3|11481.3|11479.35|11479.35|11481.3|11481.3|11477.32|11477.32|0
1728470100000|2024-10-09 10:35:00|11481.16|11481.16|11479.19|11479.19|11481.78|11481.78|11479.19|11479.19|0
1728470400000|2024-10-09 10:40:00|11478.88|11478.88|11482.3|11482.3|11482.5|11482.5|11478.88|11478.88|0
1728470700000|2024-10-09 10:45:00|11482.14|11482.14|11471.22|11471.22|11484.29|11484.29|11471.22|11471.22|0
1728471000000|2024-10-09 10:50:00|11471.46|11471.46|11468.3|11468.3|11471.58|11471.58|11468.3|11468.3|0
1728471300000|2024-10-09 10:55:00|11468.18|11468.18|11471.3|11471.3|11471.3|11471.3|11465.65|11465.65|0
1728471600000|2024-10-09 11:00:00|11471.4|11471.4|11471|11471|11471.4|11471.4|11470.69|11470.69|0
1728471900000|2024-10-09 11:05:00|11468.97|11468.97|11466.84|11466.84|11468.97|11468.97|11465.13|11465.13|0
1728472200000|2024-10-09 11:10:00|11467.44|11467.44|11466|11466|11467.76|11467.76|11465.69|11465.69|0
1728472500000|2024-10-09 11:15:00|11466.16|11466.16|11464.44|11464.44|11470.34|11470.34|11464.32|11464.32|0
1728472800000|2024-10-09 11:20:00|11464.54|11464.54|11463.98|11463.98|11464.62|11464.62|11463.98|11463.98|0
1728473100000|2024-10-09 11:25:00|11464.1|11464.1|11464.19|11464.19|11464.57|11464.57|11460.82|11460.82|0
1728473400000|2024-10-09 11:30:00|11464.03|11464.03|11460.37|11460.37|11466.38|11466.38|11460.37|11460.37|0
1728473700000|2024-10-09 11:35:00|11459.46|11459.46|11452.31|11452.31|11460.37|11460.37|11452.31|11452.31|0
1728474000000|2024-10-09 11:40:00|11453.22|11453.22|11463.11|11463.11|11467.73|11467.73|11452.31|11452.31|0
1728474300000|2024-10-09 11:45:00|11462.96|11462.96|11460.38|11460.38|11463.11|11463.11|11460.38|11460.38|0
1728474600000|2024-10-09 11:50:00|11460.54|11460.54|11460.7|11460.7|11460.7|11460.7|11460.22|11460.22|0
1728474900000|2024-10-09 11:55:00|11462.51|11462.51|11467.88|11467.88|11467.88|11467.88|11462.51|11462.51|0
1728475200000|2024-10-09 12:00:00|11466.07|11466.07|11470.01|11470.01|11474.59|11474.59|11466.07|11466.07|0
1728475500000|2024-10-09 12:05:00|11470.25|11470.25|11470.68|11470.68|11470.8|11470.8|11464.79|11464.79|0
1728475800000|2024-10-09 12:10:00|11471.46|11471.46|11469.26|11469.26|11473.27|11473.27|11469.26|11469.26|0
1728476100000|2024-10-09 12:15:00|11469.1|11469.1|11468.36|11468.36|11469.1|11469.1|11466.6|11466.6|0
1728476400000|2024-10-09 12:20:00|11468.6|11468.6|11472.56|11472.56|11472.66|11472.66|11468.6|11468.6|0
1728476700000|2024-10-09 12:25:00|11472.71|11472.71|11474.64|11474.64|11474.64|11474.64|11472.71|11472.71|0
1728477000000|2024-10-09 12:30:00|11476.67|11476.67|11459.28|11459.28|11476.67|11476.67|11458.37|11458.37|0
1728477300000|2024-10-09 12:35:00|11462.9|11462.9|11468.47|11468.47|11468.47|11468.47|11462.38|11462.38|0
1728477600000|2024-10-09 12:40:00|11468.31|11468.31|11455.41|11455.41|11468.31|11468.31|11454.5|11454.5|0
1728477900000|2024-10-09 12:45:00|11455.25|11455.25|11455.89|11455.89|11455.89|11455.89|11453.44|11453.44|0
1728478200000|2024-10-09 12:50:00|11454.98|11454.98|11453.13|11453.13|11456.86|11456.86|11453.13|11453.13|0
1728478500000|2024-10-09 12:55:00|11455.16|11455.16|11452.1|11452.1|11455.16|11455.16|11450.07|11450.07|0
1728478800000|2024-10-09 13:00:00|11451.94|11451.94|11455.87|11455.87|11456.18|11456.18|11451.94|11451.94|0
1728479100000|2024-10-09 13:05:00|11455.56|11455.56|11457.93|11457.93|11458.34|11458.34|11452.47|11452.47|0
1728479400000|2024-10-09 13:10:00|11458.24|11458.24|11460.66|11460.66|11460.8|11460.8|11457.31|11457.31|0
1728479700000|2024-10-09 13:15:00|11460.97|11460.97|11458.7|11458.7|11464.84|11464.84|11458.55|11458.55|0
1728480000000|2024-10-09 13:20:00|11456.89|11456.89|11458.19|11458.19|11458.92|11458.92|11456.37|11456.37|0
1728480300000|2024-10-09 13:25:00|11460.21|11460.21|11461.18|11461.18|11461.5|11461.5|11458.69|11458.69|0
1728480600000|2024-10-09 13:30:00|11463.21|11463.21|11462.97|11462.97|11468.16|11468.16|11457.93|11457.93|0
1728480900000|2024-10-09 13:35:00|11460.94|11460.94|11461.72|11461.72|11462.99|11462.99|11456.64|11456.64|0
1728481200000|2024-10-09 13:40:00|11461.88|11461.88|11465.41|11465.41|11466|11466|11459.31|11459.31|0
1728481500000|2024-10-09 13:45:00|11463.38|11463.38|11485.71|11485.71|11488.05|11488.05|11463.38|11463.38|0
1728481800000|2024-10-09 13:50:00|11485.82|11485.82|11507.01|11507.01|11507.01|11507.01|11485.82|11485.82|0
1728482100000|2024-10-09 13:55:00|11506.89|11506.89|11503.39|11503.39|11509|11509|11500.32|11500.32|0
1728482400000|2024-10-09 14:00:00|11503.55|11503.55|11504.77|11504.77|11511.26|11511.26|11503.55|11503.55|0
1728482700000|2024-10-09 14:05:00|11502.59|11502.59|11512.44|11512.44|11517.87|11517.87|11494.48|11494.48|0
1728483000000|2024-10-09 14:10:00|11512.59|11512.59|11518.32|11518.32|11518.87|11518.87|11510.33|11510.33|0
1728483300000|2024-10-09 14:15:00|11518.63|11518.63|11495.04|11495.04|11522.26|11522.26|11495.04|11495.04|0
1728483600000|2024-10-09 14:20:00|11496.85|11496.85|11492.91|11492.91|11498.88|11498.88|11491.23|11491.23|0
1728483900000|2024-10-09 14:25:00|11493.03|11493.03|11483.5|11483.5|11494.72|11494.72|11483.5|11483.5|0
1728484200000|2024-10-09 14:30:00|11485.31|11485.31|11492.65|11492.65|11492.65|11492.65|11485.31|11485.31|0
1728484500000|2024-10-09 14:35:00|11492.53|11492.53|11491.51|11491.51|11494.66|11494.66|11487.67|11487.67|0
1728484800000|2024-10-09 14:40:00|11492.29|11492.29|11495|11495|11497.5|11497.5|11488.22|11488.22|0
1728485100000|2024-10-09 14:45:00|11493.19|11493.19|11500.28|11500.28|11500.28|11500.28|11490.02|11490.02|0
1728485400000|2024-10-09 14:50:00|11500.04|11500.04|11501.61|11501.61|11502.07|11502.07|11498.01|11498.01|0
1728485700000|2024-10-09 14:55:00|11502.23|11502.23|11513.08|11513.08|11513.08|11513.08|11502.23|11502.23|0
1728486000000|2024-10-09 15:00:00|11512.84|11512.84|11546.34|11546.34|11550.18|11550.18|11512.72|11512.72|0
1728486300000|2024-10-09 15:05:00|11546.81|11546.81|11541.34|11541.34|11546.83|11546.83|11541.34|11541.34|0
1728486600000|2024-10-09 15:10:00|11541.22|11541.22|11550.38|11550.38|11550.54|11550.54|11540.86|11540.86|0
1728486900000|2024-10-09 15:15:00|11552.19|11552.19|11544.43|11544.43|11555.53|11555.53|11544.43|11544.43|0
1728487200000|2024-10-09 15:20:00|11544.55|11544.55|11553.93|11553.93|11553.93|11553.93|11542.09|11542.09|0
1728487500000|2024-10-09 15:25:00|11555.96|11555.96|11546.14|11546.14|11558.08|11558.08|11546.14|11546.14|0
1728544500000|2024-10-10 07:15:00|11567.45|11567.45|11556.09|11556.09|11571.65|11571.65|11552.89|11552.89|0
1728544800000|2024-10-10 07:20:00|11556.25|11556.25|11543.48|11543.48|11558.28|11558.28|11543.48|11543.48|0
1728545100000|2024-10-10 07:25:00|11544.57|11544.57|11545.8|11545.8|11553.16|11553.16|11540.15|11540.15|0
1728545400000|2024-10-10 07:30:00|11547.61|11547.61|11550.69|11550.69|11552.5|11552.5|11546.61|11546.61|0
1728545700000|2024-10-10 07:35:00|11550.81|11550.81|11547.93|11547.93|11554.99|11554.99|11546.12|11546.12|0
1728546000000|2024-10-10 07:40:00|11543.93|11543.93|11538.5|11538.5|11543.93|11543.93|11536.69|11536.69|0
1728546300000|2024-10-10 07:45:00|11531.26|11531.26|11529.01|11529.01|11531.26|11531.26|11521.58|11521.58|0
1728546600000|2024-10-10 07:50:00|11528.77|11528.77|11541.89|11541.89|11541.89|11541.89|11528.77|11528.77|0
1728546900000|2024-10-10 07:55:00|11542.13|11542.13|11532.99|11532.99|11546.7|11546.7|11531.18|11531.18|0
1728547200000|2024-10-10 08:00:00|11532.83|11532.83|11525.55|11525.55|11533.14|11533.14|11522.59|11522.59|0
1728547500000|2024-10-10 08:05:00|11523.52|11523.52|11532.63|11532.63|11535.02|11535.02|11520.77|11520.77|0
1728547800000|2024-10-10 08:10:00|11534.66|11534.66|11539.03|11539.03|11544.02|11544.02|11534.66|11534.66|0
1728548100000|2024-10-10 08:15:00|11543.09|11543.09|11545.05|11545.05|11545.05|11545.05|11536.74|11536.74|0
1728548400000|2024-10-10 08:20:00|11547.08|11547.08|11545.13|11545.13|11551.88|11551.88|11538.61|11538.61|0
1728548700000|2024-10-10 08:25:00|11545.03|11545.03|11554.01|11554.01|11554.01|11554.01|11545.03|11545.03|0
1728549000000|2024-10-10 08:30:00|11556.04|11556.04|11585.11|11585.11|11593.01|11593.01|11556.04|11556.04|0
1728549300000|2024-10-10 08:35:00|11584.95|11584.95|11576.5|11576.5|11584.95|11584.95|11576.5|11576.5|0
1728549600000|2024-10-10 08:40:00|11578.53|11578.53|11579.12|11579.12|11585.39|11585.39|11577.71|11577.71|0
1728549900000|2024-10-10 08:45:00|11577.09|11577.09|11562.57|11562.57|11580.56|11580.56|11561.98|11561.98|0
1728550200000|2024-10-10 08:50:00|11562.67|11562.67|11562.51|11562.51|11570.03|11570.03|11562.35|11562.35|0
1728550500000|2024-10-10 08:55:00|11562.2|11562.2|11560.22|11560.22|11565.79|11565.79|11560.22|11560.22|0
1728550800000|2024-10-10 09:00:00|11560.38|11560.38|11563.13|11563.13|11565.16|11565.16|11560.07|11560.07|0
1728551100000|2024-10-10 09:05:00|11562.66|11562.66|11555.31|11555.31|11564.47|11564.47|11555.16|11555.16|0
1728551400000|2024-10-10 09:10:00|11555.47|11555.47|11562.07|11562.07|11563.88|11563.88|11555.47|11555.47|0
1728551700000|2024-10-10 09:15:00|11562.54|11562.54|11544.12|11544.12|11562.54|11562.54|11541.78|11541.78|0
1728552000000|2024-10-10 09:20:00|11543.96|11543.96|11430.44|11430.44|11543.96|11543.96|11424.28|11424.28|0
1728552300000|2024-10-10 09:25:00|11434.06|11434.06|11407.63|11407.63|11485.11|11485.11|11407.63|11407.63|0
1728552600000|2024-10-10 09:30:00|11415.1|11415.1|11408.63|11408.63|11421.96|11421.96|11375.4|11375.4|0
1728552900000|2024-10-10 09:35:00|11410.44|11410.44|11456.28|11456.28|11456.28|11456.28|11410.44|11410.44|0
1728553200000|2024-10-10 09:40:00|11452.66|11452.66|11394.79|11394.79|11455.19|11455.19|11392.86|11392.86|0
1728553500000|2024-10-10 09:45:00|11402.19|11402.19|11391.17|11391.17|11402.19|11402.19|11378.14|11378.14|0
1728553800000|2024-10-10 09:50:00|11387.55|11387.55|11387.63|11387.63|11397.28|11397.28|11382.35|11382.35|0
1728554100000|2024-10-10 09:55:00|11385.82|11385.82|11401.1|11401.1|11401.1|11401.1|11383.79|11383.79|0
1728554400000|2024-10-10 10:00:00|11404.72|11404.72|11382.43|11382.43|11405.19|11405.19|11382.43|11382.43|0
1728554700000|2024-10-10 10:05:00|11380.4|11380.4|11353.22|11353.22|11382.43|11382.43|11345.54|11345.54|0
1728555000000|2024-10-10 10:10:00|11355.25|11355.25|11387.62|11387.62|11395.08|11395.08|11355.25|11355.25|0
1728555300000|2024-10-10 10:15:00|11386.84|11386.84|11361.15|11361.15|11387|11387|11359.65|11359.65|0
1728555600000|2024-10-10 10:20:00|11359.34|11359.34|11347.83|11347.83|11362.96|11362.96|11347.83|11347.83|0
1728555900000|2024-10-10 10:25:00|11349.64|11349.64|11370.82|11370.82|11370.94|11370.94|11349.64|11349.64|0
1728556200000|2024-10-10 10:30:00|11368.79|11368.79|11375.94|11375.94|11376.63|11376.63|11354.03|11354.03|0
1728556500000|2024-10-10 10:35:00|11366.67|11366.67|11401.63|11401.63|11405.25|11405.25|11358.84|11358.84|0
1728556800000|2024-10-10 10:40:00|11403.66|11403.66|11373.28|11373.28|11421.81|11421.81|11371.47|11371.47|0
1728557100000|2024-10-10 10:45:00|11375.09|11375.09|11382.9|11382.9|11385.34|11385.34|11357.74|11357.74|0
1728557400000|2024-10-10 10:50:00|11373.41|11373.41|11378.24|11378.24|11392.73|11392.73|11367.98|11367.98|0
1728557700000|2024-10-10 10:55:00|11376.21|11376.21|11338.75|11338.75|11376.21|11376.21|11336.72|11336.72|0
1728558000000|2024-10-10 11:00:00|11336.94|11336.94|11328.07|11328.07|11338.75|11338.75|11321.33|11321.33|0
1728558300000|2024-10-10 11:05:00|11328.85|11328.85|11325.22|11325.22|11329.01|11329.01|11314.93|11314.93|0
1728558600000|2024-10-10 11:10:00|11325.38|11325.38|11341|11341|11343.19|11343.19|11325.38|11325.38|0
1728558900000|2024-10-10 11:15:00|11338.97|11338.97|11309.47|11309.47|11348.4|11348.4|11302.38|11302.38|0
1728559200000|2024-10-10 11:20:00|11311.28|11311.28|11320.44|11320.44|11322.47|11322.47|11311.28|11311.28|0
1728559500000|2024-10-10 11:25:00|11314.94|11314.94|11316.05|11316.05|11316.05|11316.05|11298.59|11298.59|0
1728559800000|2024-10-10 11:30:00|11314.24|11314.24|11321.45|11321.45|11321.45|11321.45|11305.19|11305.19|0
1728560100000|2024-10-10 11:35:00|11323.38|11323.38|11329.54|11329.54|11333.16|11333.16|11320.48|11320.48|0
1728560400000|2024-10-10 11:40:00|11327.51|11327.51|11334.15|11334.15|11334.15|11334.15|11323.88|11323.88|0
1728560700000|2024-10-10 11:45:00|11332.34|11332.34|11329.69|11329.69|11332.34|11332.34|11325.53|11325.53|0
1728561000000|2024-10-10 11:50:00|11331.5|11331.5|11331.5|11331.5|11337.17|11337.17|11331.5|11331.5|0
1728561300000|2024-10-10 11:55:00|11331.35|11331.35|11329.99|11329.99|11331.35|11331.35|11327.13|11327.13|0
1728561600000|2024-10-10 12:00:00|11336.08|11336.08|11341.8|11341.8|11343.69|11343.69|11336.08|11336.08|0
1728561900000|2024-10-10 12:05:00|11341.49|11341.49|11362.82|11362.82|11362.82|11362.82|11341.49|11341.49|0
1728562200000|2024-10-10 12:10:00|11364.85|11364.85|11373.65|11373.65|11377.25|11377.25|11364.85|11364.85|0
1728562500000|2024-10-10 12:15:00|11373.98|11373.98|11352.27|11352.27|11373.98|11373.98|11351.8|11351.8|0
1728562800000|2024-10-10 12:20:00|11354.08|11354.08|11353.62|11353.62|11354.24|11354.24|11351.41|11351.41|0
1728563100000|2024-10-10 12:25:00|11351.59|11351.59|11327.98|11327.98|11351.59|11351.59|11327.98|11327.98|0
1728563400000|2024-10-10 12:30:00|11330.01|11330.01|11342.58|11342.58|11342.58|11342.58|11304.83|11304.83|0
1728563700000|2024-10-10 12:35:00|11340.77|11340.77|11347.93|11347.93|11349.96|11349.96|11327.42|11327.42|0
1728564000000|2024-10-10 12:40:00|11347.46|11347.46|11315.99|11315.99|11347.46|11347.46|11312.13|11312.13|0
1728564300000|2024-10-10 12:45:00|11317.8|11317.8|11318.51|11318.51|11333.34|11333.34|11312.02|11312.02|0
1728564600000|2024-10-10 12:50:00|11316.01|11316.01|11327.77|11327.77|11341.58|11341.58|11309.58|11309.58|0
1728564900000|2024-10-10 12:55:00|11324.15|11324.15|11323.63|11323.63|11324.15|11324.15|11316.29|11316.29|0
1728565200000|2024-10-10 13:00:00|11321.82|11321.82|11332.17|11332.17|11333.76|11333.76|11319.15|11319.15|0
1728565500000|2024-10-10 13:05:00|11334.2|11334.2|11325.67|11325.67|11334.98|11334.98|11325.67|11325.67|0
1728565800000|2024-10-10 13:10:00|11325.79|11325.79|11317.59|11317.59|11327.6|11327.6|11313.79|11313.79|0
1728566100000|2024-10-10 13:15:00|11321.65|11321.65|11325.37|11325.37|11325.37|11325.37|11311.7|11311.7|0
1728566400000|2024-10-10 13:20:00|11325.05|11325.05|11339.53|11339.53|11339.53|11339.53|11324.9|11324.9|0
1728566700000|2024-10-10 13:25:00|11339.7|11339.7|11331.89|11331.89|11341.73|11341.73|11325.83|11325.83|0
1728567000000|2024-10-10 13:30:00|11335.95|11335.95|11307.89|11307.89|11347.88|11347.88|11306.48|11306.48|0
1728567300000|2024-10-10 13:35:00|11307.58|11307.58|11312.65|11312.65|11312.65|11312.65|11294.69|11294.69|0
1728567600000|2024-10-10 13:40:00|11314.68|11314.68|11325.61|11325.61|11325.61|11325.61|11311.2|11311.2|0
1728567900000|2024-10-10 13:45:00|11323.58|11323.58|11297.85|11297.85|11323.58|11323.58|11287.21|11287.21|0
1728568200000|2024-10-10 13:50:00|11295.82|11295.82|11294.91|11294.91|11295.82|11295.82|11273.7|11273.7|0
1728568500000|2024-10-10 13:55:00|11294.75|11294.75|11280.74|11280.74|11295.28|11295.28|11275.09|11275.09|0
1728568800000|2024-10-10 14:00:00|11280.27|11280.27|11254.12|11254.12|11280.27|11280.27|11244|11244|0
1728569100000|2024-10-10 14:05:00|11250.49|11250.49|11267.51|11267.51|11273.1|11273.1|11242.59|11242.59|0
1728569400000|2024-10-10 14:10:00|11271.13|11271.13|11288.88|11288.88|11294.75|11294.75|11269.22|11269.22|0
1728569700000|2024-10-10 14:15:00|11290.69|11290.69|11279.17|11279.17|11290.69|11290.69|11250.12|11250.12|0
1728570000000|2024-10-10 14:20:00|11278.82|11278.82|11292.56|11292.56|11292.56|11292.56|11270.61|11270.61|0
1728570300000|2024-10-10 14:25:00|11294.37|11294.37|11317.74|11317.74|11319.94|11319.94|11294.37|11294.37|0
1728570600000|2024-10-10 14:30:00|11318.65|11318.65|11320.09|11320.09|11320.65|11320.65|11309.22|11309.22|0
1728570900000|2024-10-10 14:35:00|11319.93|11319.93|11322.86|11322.86|11324.79|11324.79|11317.9|11317.9|0
1728571200000|2024-10-10 14:40:00|11322.74|11322.74|11327.02|11327.02|11329.05|11329.05|11314.14|11314.14|0
1728571500000|2024-10-10 14:45:00|11325.3|11325.3|11324.76|11324.76|11325.3|11325.3|11311.19|11311.19|0
1728571800000|2024-10-10 14:50:00|11322.73|11322.73|11328.4|11328.4|11330.25|11330.25|11321.35|11321.35|0
1728572100000|2024-10-10 14:55:00|11328.16|11328.16|11319.6|11319.6|11334.41|11334.41|11315.12|11315.12|0
1728572400000|2024-10-10 15:00:00|11317.57|11317.57|11317.35|11317.35|11319.16|11319.16|11309.41|11309.41|0
1728572700000|2024-10-10 15:05:00|11317.82|11317.82|11293.43|11293.43|11318.06|11318.06|11293.43|11293.43|0
1728573000000|2024-10-10 15:10:00|11291.09|11291.09|11301.61|11301.61|11304.7|11304.7|11285.44|11285.44|0
1728573300000|2024-10-10 15:15:00|11302.51|11302.51|11326.57|11326.57|11328.26|11328.26|11302.51|11302.51|0
1728573600000|2024-10-10 15:20:00|11328.59|11328.59|11324.27|11324.27|11328.84|11328.84|11320.27|11320.27|0
1728573900000|2024-10-10 15:25:00|11324.15|11324.15|11303.11|11303.11|11324.62|11324.62|11303.11|11303.11|0
1728630900000|2024-10-11 07:15:00|11299.32|11299.32|11300.53|11300.53|11311.87|11311.87|11299.32|11299.32|0
1728631200000|2024-10-11 07:20:00|11298.5|11298.5|11264.88|11264.88|11298.5|11298.5|11264.88|11264.88|0
1728631500000|2024-10-11 07:25:00|11261.26|11261.26|11278.53|11278.53|11280.66|11280.66|11261.04|11261.04|0
1728631800000|2024-10-11 07:30:00|11278.37|11278.37|11238.38|11238.38|11278.37|11278.37|11238.38|11238.38|0
1728632100000|2024-10-11 07:35:00|11237.9|11237.9|11221.1|11221.1|11237.9|11237.9|11199.1|11199.1|0
1728632400000|2024-10-11 07:40:00|11221.26|11221.26|11271.47|11271.47|11271.47|11271.47|11221.26|11221.26|0
1728632700000|2024-10-11 07:45:00|11273.5|11273.5|11303.04|11303.04|11305.29|11305.29|11273.5|11273.5|0
1728633000000|2024-10-11 07:50:00|11302.41|11302.41|11313.44|11313.44|11324.12|11324.12|11302.26|11302.26|0
1728633300000|2024-10-11 07:55:00|11313.54|11313.54|11296.38|11296.38|11317.32|11317.32|11294.97|11294.97|0
1728633600000|2024-10-11 08:00:00|11294.35|11294.35|11308.89|11308.89|11308.89|11308.89|11294.35|11294.35|0
1728633900000|2024-10-11 08:05:00|11308.65|11308.65|11307.44|11307.44|11315.74|11315.74|11307.44|11307.44|0
1728634200000|2024-10-11 08:10:00|11307.13|11307.13|11299.78|11299.78|11307.32|11307.32|11295|11295|0
1728634500000|2024-10-11 08:15:00|11299.94|11299.94|11316.51|11316.51|11321.43|11321.43|11299.94|11299.94|0
1728634800000|2024-10-11 08:20:00|11314.7|11314.7|11311.94|11311.94|11316.25|11316.25|11310.82|11310.82|0
1728635100000|2024-10-11 08:25:00|11310.13|11310.13|11298.04|11298.04|11310.13|11310.13|11296.39|11296.39|0
1728635400000|2024-10-11 08:30:00|11299.85|11299.85|11279.77|11279.77|11300.31|11300.31|11274.12|11274.12|0
1728635700000|2024-10-11 08:35:00|11277.74|11277.74|11281.94|11281.94|11281.94|11281.94|11267.83|11267.83|0
1728636000000|2024-10-11 08:40:00|11281.84|11281.84|11279.61|11279.61|11289.27|11289.27|11279.61|11279.61|0
1728636300000|2024-10-11 08:45:00|11280.09|11280.09|11257.88|11257.88|11280.09|11280.09|11257.88|11257.88|0
1728636600000|2024-10-11 08:50:00|11257.72|11257.72|11251.16|11251.16|11257.72|11257.72|11238.16|11238.16|0
1728636900000|2024-10-11 08:55:00|11249.35|11249.35|11259.07|11259.07|11262.69|11262.69|11245.63|11245.63|0
1728637200000|2024-10-11 09:00:00|11258.76|11258.76|11271.88|11271.88|11279.56|11279.56|11258.76|11258.76|0
1728637500000|2024-10-11 09:05:00|11269.85|11269.85|11268.42|11268.42|11271.66|11271.66|11262.18|11262.18|0
1728637800000|2024-10-11 09:10:00|11268.27|11268.27|11266.63|11266.63|11280.01|11280.01|11266.63|11266.63|0
1728638100000|2024-10-11 09:15:00|11270.25|11270.25|11243.64|11243.64|11274.25|11274.25|11243.64|11243.64|0
1728638400000|2024-10-11 09:20:00|11241.61|11241.61|11243.1|11243.1|11253.57|11253.57|11239.04|11239.04|0
1728638700000|2024-10-11 09:25:00|11245.13|11245.13|11244.82|11244.82|11247|11247|11238.75|11238.75|0
1728639000000|2024-10-11 09:30:00|11245.44|11245.44|11240.2|11240.2|11251.91|11251.91|11240.08|11240.08|0
1728639300000|2024-10-11 09:35:00|11238.17|11238.17|11241.75|11241.75|11245.85|11245.85|11238.17|11238.17|0
1728639600000|2024-10-11 09:40:00|11241.28|11241.28|11241.96|11241.96|11248.29|11248.29|11241.28|11241.28|0
1728639900000|2024-10-11 09:45:00|11241.65|11241.65|11251.66|11251.66|11255.23|11255.23|11241.65|11241.65|0
1728640200000|2024-10-11 09:50:00|11245.48|11245.48|11243.93|11243.93|11252.31|11252.31|11243.93|11243.93|0
1728640500000|2024-10-11 09:55:00|11245.96|11245.96|11238.45|11238.45|11245.96|11245.96|11233.07|11233.07|0
1728640800000|2024-10-11 10:00:00|11236.42|11236.42|11234.61|11234.61|11243.72|11243.72|11231.2|11231.2|0
1728641100000|2024-10-11 10:05:00|11234.85|11234.85|11233.36|11233.36|11239.8|11239.8|11232.54|11232.54|0
1728641400000|2024-10-11 10:10:00|11237.42|11237.42|11246.64|11246.64|11246.64|11246.64|11234.14|11234.14|0
1728641700000|2024-10-11 10:15:00|11248.67|11248.67|11258.72|11258.72|11265.08|11265.08|11248.67|11248.67|0
1728642000000|2024-10-11 10:20:00|11260.53|11260.53|11260.06|11260.06|11262.71|11262.71|11259.75|11259.75|0
1728642300000|2024-10-11 10:25:00|11262.09|11262.09|11273.76|11273.76|11273.76|11273.76|11262.09|11262.09|0
1728642600000|2024-10-11 10:30:00|11271.73|11271.73|11268.07|11268.07|11276.12|11276.12|11268.07|11268.07|0
1728642900000|2024-10-11 10:35:00|11267.95|11267.95|11269.78|11269.78|11272.33|11272.33|11266.14|11266.14|0
1728643200000|2024-10-11 10:40:00|11267.97|11267.97|11257.59|11257.59|11267.97|11267.97|11255.78|11255.78|0
1728643500000|2024-10-11 10:45:00|11259.62|11259.62|11266.58|11266.58|11268.29|11268.29|11259.62|11259.62|0
1728643800000|2024-10-11 10:50:00|11266.42|11266.42|11266.87|11266.87|11269.24|11269.24|11266.42|11266.42|0
1728644100000|2024-10-11 10:55:00|11267.02|11267.02|11270.2|11270.2|11270.2|11270.2|11264.79|11264.79|0
1728644400000|2024-10-11 11:00:00|11273.83|11273.83|11275.89|11275.89|11277.7|11277.7|11273.83|11273.83|0
1728644700000|2024-10-11 11:05:00|11273.86|11273.86|11274.08|11274.08|11274.39|11274.39|11272.36|11272.36|0
1728645000000|2024-10-11 11:10:00|11274.56|11274.56|11272.27|11272.27|11274.89|11274.89|11270.83|11270.83|0
1728645300000|2024-10-11 11:15:00|11272.58|11272.58|11263.6|11263.6|11272.7|11272.7|11261.79|11261.79|0
1728645600000|2024-10-11 11:20:00|11267.22|11267.22|11268.56|11268.56|11272.18|11272.18|11262.96|11262.96|0
1728645900000|2024-10-11 11:25:00|11268.8|11268.8|11270.91|11270.91|11271.34|11271.34|11268.8|11268.8|0
1728646200000|2024-10-11 11:30:00|11272.94|11272.94|11266.52|11266.52|11279.4|11279.4|11264.71|11264.71|0
1728646500000|2024-10-11 11:35:00|11264.49|11264.49|11270.45|11270.45|11270.45|11270.45|11264.49|11264.49|0
1728646800000|2024-10-11 11:40:00|11270.77|11270.77|11275.57|11275.57|11276.66|11276.66|11270.77|11270.77|0
1728647100000|2024-10-11 11:45:00|11273.76|11273.76|11278.69|11278.69|11278.69|11278.69|11271.95|11271.95|0
1728647400000|2024-10-11 11:50:00|11274.85|11274.85|11274.07|11274.07|11274.85|11274.85|11270.76|11270.76|0
1728647700000|2024-10-11 11:55:00|11273.59|11273.59|11276.47|11276.47|11278.79|11278.79|11273.59|11273.59|0
1728648000000|2024-10-11 12:00:00|11276.11|11276.11|11279.61|11279.61|11281.54|11281.54|11273.74|11273.74|0
1728648300000|2024-10-11 12:05:00|11281.42|11281.42|11305.18|11305.18|11305.18|11305.18|11281.42|11281.42|0
1728648600000|2024-10-11 12:10:00|11305.33|11305.33|11304.55|11304.55|11305.95|11305.95|11296.87|11296.87|0
1728648900000|2024-10-11 12:15:00|11304.24|11304.24|11312.02|11312.02|11312.02|11312.02|11299.91|11299.91|0
1728649200000|2024-10-11 12:20:00|11310.21|11310.21|11324.28|11324.28|11324.28|11324.28|11310.2|11310.2|0
1728649500000|2024-10-11 12:25:00|11322.47|11322.47|11315.63|11315.63|11324.97|11324.97|11315.01|11315.01|0
1728649800000|2024-10-11 12:30:00|11328.15|11328.15|11318.07|11318.07|11328.39|11328.39|11309.33|11309.33|0
1728650100000|2024-10-11 12:35:00|11316.26|11316.26|11311.24|11311.24|11316.38|11316.38|11311.24|11311.24|0
1728650400000|2024-10-11 12:40:00|11311.12|11311.12|11305.73|11305.73|11315.91|11315.91|11305.73|11305.73|0
1728650700000|2024-10-11 12:45:00|11306.04|11306.04|11316.21|11316.21|11316.21|11316.21|11303.53|11303.53|0
1728651000000|2024-10-11 12:50:00|11314.18|11314.18|11310.26|11310.26|11314.33|11314.33|11310.26|11310.26|0
1728651300000|2024-10-11 12:55:00|11314.32|11314.32|11309.47|11309.47|11314.32|11314.32|11309|11309|0
1728651600000|2024-10-11 13:00:00|11313.53|11313.53|11297.96|11297.96|11319.61|11319.61|11290.72|11290.72|0
1728651900000|2024-10-11 13:05:00|11297.34|11297.34|11306.81|11306.81|11306.81|11306.81|11295.1|11295.1|0
1728652200000|2024-10-11 13:10:00|11306.57|11306.57|11307.88|11307.88|11323.77|11323.77|11306.57|11306.57|0
1728652500000|2024-10-11 13:15:00|11307.78|11307.78|11308.93|11308.93|11309.09|11309.09|11294.24|11294.24|0
1728652800000|2024-10-11 13:20:00|11315.02|11315.02|11318.66|11318.66|11325.4|11325.4|11315.02|11315.02|0
1728653100000|2024-10-11 13:25:00|11318.3|11318.3|11317.09|11317.09|11330.72|11330.72|11316.35|11316.35|0
1728653400000|2024-10-11 13:30:00|11321.15|11321.15|11346.85|11346.85|11346.85|11346.85|11321.15|11321.15|0
1728653700000|2024-10-11 13:35:00|11348.66|11348.66|11340.21|11340.21|11360.3|11360.3|11340.21|11340.21|0
1728654000000|2024-10-11 13:40:00|11344.27|11344.27|11343.78|11343.78|11346.3|11346.3|11332.41|11332.41|0
1728654300000|2024-10-11 13:45:00|11345.59|11345.59|11354.37|11354.37|11359.86|11359.86|11343.58|11343.58|0
1728654600000|2024-10-11 13:50:00|11356.4|11356.4|11365.3|11365.3|11370.71|11370.71|11354.01|11354.01|0
1728654900000|2024-10-11 13:55:00|11367.33|11367.33|11372.7|11372.7|11380.75|11380.75|11365.52|11365.52|0
1728655200000|2024-10-11 14:00:00|11370.89|11370.89|11389.95|11389.95|11390.16|11390.16|11359.51|11359.51|0
1728655500000|2024-10-11 14:05:00|11391.98|11391.98|11417.19|11417.19|11417.19|11417.19|11389.61|11389.61|0
1728655800000|2024-10-11 14:10:00|11419.15|11419.15|11413.33|11413.33|11422.94|11422.94|11397.9|11397.9|0
1728656100000|2024-10-11 14:15:00|11411.52|11411.52|11411.02|11411.02|11418.88|11418.88|11408.62|11408.62|0
1728656400000|2024-10-11 14:20:00|11413.05|11413.05|11414.89|11414.89|11424.48|11424.48|11411.07|11411.07|0
1728656700000|2024-10-11 14:25:00|11415.13|11415.13|11417.33|11417.33|11421.75|11421.75|11409.16|11409.16|0
1728657000000|2024-10-11 14:30:00|11419.36|11419.36|11422.32|11422.32|11424.97|11424.97|11413.38|11413.38|0
1728657300000|2024-10-11 14:35:00|11422.48|11422.48|11417.96|11417.96|11429.98|11429.98|11417.95|11417.95|0
1728657600000|2024-10-11 14:40:00|11418.11|11418.11|11410.16|11410.16|11418.92|11418.92|11407.92|11407.92|0
1728657900000|2024-10-11 14:45:00|11412.19|11412.19|11405.42|11405.42|11423.98|11423.98|11403.39|11403.39|0
1728658200000|2024-10-11 14:50:00|11405.57|11405.57|11387.91|11387.91|11405.57|11405.57|11387.6|11387.6|0
1728658500000|2024-10-11 14:55:00|11389.94|11389.94|11409.83|11409.83|11411.64|11411.64|11389.94|11389.94|0
1728658800000|2024-10-11 15:00:00|11410.07|11410.07|11411.19|11411.19|11415.61|11415.61|11410.07|11410.07|0
1728659100000|2024-10-11 15:05:00|11410.87|11410.87|11423.27|11423.27|11425.24|11425.24|11410.87|11410.87|0
1728659400000|2024-10-11 15:10:00|11423.38|11423.38|11423.97|11423.97|11431.56|11431.56|11417.69|11417.69|0
1728659700000|2024-10-11 15:15:00|11424.13|11424.13|11421.84|11421.84|11435.49|11435.49|11421.84|11421.84|0
1728660000000|2024-10-11 15:20:00|11423.87|11423.87|11423.61|11423.61|11435.39|11435.39|11421.84|11421.84|0
1728660300000|2024-10-11 15:25:00|11423.76|11423.76|11418.31|11418.31|11428.04|11428.04|11414.55|11414.55|0
1728890100000|2024-10-14 07:15:00|11420.81|11420.81|11398.13|11398.13|11421.83|11421.83|11384.8|11384.8|0
1728890400000|2024-10-14 07:20:00|11396.32|11396.32|11419.14|11419.14|11426.92|11426.92|11395.33|11395.33|0
1728890700000|2024-10-14 07:25:00|11420.95|11420.95|11430.41|11430.41|11432.44|11432.44|11417.67|11417.67|0
1728891000000|2024-10-14 07:30:00|11424.76|11424.76|11483.4|11483.4|11483.4|11483.4|11419.33|11419.33|0
1728891300000|2024-10-14 07:35:00|11485.43|11485.43|11481.61|11481.61|11493.71|11493.71|11474.02|11474.02|0
1728891600000|2024-10-14 07:40:00|11483.42|11483.42|11483.06|11483.06|11490.64|11490.64|11481.03|11481.03|0
1728891900000|2024-10-14 07:45:00|11487.12|11487.12|11484.39|11484.39|11487.12|11487.12|11480.7|11480.7|0
1728892200000|2024-10-14 07:50:00|11490.48|11490.48|11512.86|11512.86|11526.94|11526.94|11490.48|11490.48|0
1728892500000|2024-10-14 07:55:00|11514.89|11514.89|11505.76|11505.76|11517.32|11517.32|11503.61|11503.61|0
1728892800000|2024-10-14 08:00:00|11500.92|11500.92|11483.08|11483.08|11503.93|11503.93|11475.4|11475.4|0
1728893100000|2024-10-14 08:05:00|11482.77|11482.77|11483.04|11483.04|11495.58|11495.58|11480.21|11480.21|0
1728893400000|2024-10-14 08:10:00|11481.8|11481.8|11478.54|11478.54|11483.98|11483.98|11470.49|11470.49|0
1728893700000|2024-10-14 08:15:00|11476.51|11476.51|11475.3|11475.3|11477.64|11477.64|11463.78|11463.78|0
1728894000000|2024-10-14 08:20:00|11473.27|11473.27|11478.48|11478.48|11483.01|11483.01|11473.27|11473.27|0
1728894300000|2024-10-14 08:25:00|11476.45|11476.45|11469.78|11469.78|11476.61|11476.61|11463.6|11463.6|0
1728894600000|2024-10-14 08:30:00|11471.59|11471.59|11440.49|11440.49|11475.77|11475.77|11438.46|11438.46|0
1728894900000|2024-10-14 08:35:00|11442.52|11442.52|11462.86|11462.86|11462.86|11462.86|11442.43|11442.43|0
1728895200000|2024-10-14 08:40:00|11460.83|11460.83|11459.8|11459.8|11462.86|11462.86|11458.8|11458.8|0
1728895500000|2024-10-14 08:45:00|11455.74|11455.74|11460.26|11460.26|11460.45|11460.45|11449.6|11449.6|0
1728895800000|2024-10-14 08:50:00|11456.2|11456.2|11441.6|11441.6|11456.2|11456.2|11439.77|11439.77|0
1728896100000|2024-10-14 08:55:00|11439.57|11439.57|11444.02|11444.02|11447.22|11447.22|11436.51|11436.51|0
1728896400000|2024-10-14 09:00:00|11448.08|11448.08|11466.79|11466.79|11466.79|11466.79|11448.08|11448.08|0
1728896700000|2024-10-14 09:05:00|11472.23|11472.23|11465.58|11465.58|11479.48|11479.48|11465.58|11465.58|0
1728897000000|2024-10-14 09:10:00|11467.39|11467.39|11449.63|11449.63|11467.51|11467.51|11449.63|11449.63|0
1728897300000|2024-10-14 09:15:00|11449.27|11449.27|11441.06|11441.06|11449.27|11449.27|11441.06|11441.06|0
1728897600000|2024-10-14 09:20:00|11439.03|11439.03|11445.62|11445.62|11445.74|11445.74|11439.03|11439.03|0
1728897900000|2024-10-14 09:25:00|11445.26|11445.26|11449.7|11449.7|11450.44|11450.44|11445.26|11445.26|0
1728898200000|2024-10-14 09:30:00|11447.68|11447.68|11445.51|11445.51|11447.68|11447.68|11439.85|11439.85|0
1728898500000|2024-10-14 09:35:00|11447.54|11447.54|11441.45|11441.45|11449.56|11449.56|11439.42|11439.42|0
1728898800000|2024-10-14 09:40:00|11440.98|11440.98|11442.83|11442.83|11442.93|11442.93|11436.74|11436.74|0
1728899100000|2024-10-14 09:45:00|11444.86|11444.86|11443.44|11443.44|11454.75|11454.75|11443.44|11443.44|0
1728899400000|2024-10-14 09:50:00|11445.25|11445.25|11438.28|11438.28|11445.25|11445.25|11436.78|11436.78|0
1728899700000|2024-10-14 09:55:00|11440.09|11440.09|11450.17|11450.17|11450.17|11450.17|11440.09|11440.09|0
1728900000000|2024-10-14 10:00:00|11452.2|11452.2|11445.87|11445.87|11458.54|11458.54|11445.87|11445.87|0
1728900300000|2024-10-14 10:05:00|11446.02|11446.02|11446.09|11446.09|11448.15|11448.15|11446.02|11446.02|0
1728900600000|2024-10-14 10:10:00|11446.19|11446.19|11446.13|11446.13|11446.19|11446.19|11443.93|11443.93|0
1728900900000|2024-10-14 10:15:00|11445.98|11445.98|11447.97|11447.97|11456.19|11456.19|11436.55|11436.55|0
1728901200000|2024-10-14 10:20:00|11446.16|11446.16|11453.99|11453.99|11456.18|11456.18|11446.16|11446.16|0
1728901500000|2024-10-14 10:25:00|11452.18|11452.18|11445.33|11445.33|11452.18|11452.18|11439.46|11439.46|0
1728901800000|2024-10-14 10:30:00|11443.31|11443.31|11434.61|11434.61|11443.31|11443.31|11434.61|11434.61|0
1728902100000|2024-10-14 10:35:00|11434.85|11434.85|11437.14|11437.14|11439.14|11439.14|11434.8|11434.8|0
1728902400000|2024-10-14 10:40:00|11435.11|11435.11|11435.62|11435.62|11435.62|11435.62|11417.08|11417.08|0
1728902700000|2024-10-14 10:45:00|11435.5|11435.5|11418|11418|11435.5|11435.5|11418|11418|0
1728903000000|2024-10-14 10:50:00|11418.31|11418.31|11418.05|11418.05|11422.37|11422.37|11416.02|11416.02|0
1728903300000|2024-10-14 10:55:00|11413.99|11413.99|11402.04|11402.04|11416.02|11416.02|11402.04|11402.04|0
1728903600000|2024-10-14 11:00:00|11403.85|11403.85|11401.02|11401.02|11407.69|11407.69|11395.27|11395.27|0
1728903900000|2024-10-14 11:05:00|11402.83|11402.83|11402.83|11402.83|11402.83|11402.83|11402.83|11402.83|0
1728904200000|2024-10-14 11:10:00|11404.64|11404.64|11405.51|11405.51|11406.67|11406.67|11402.61|11402.61|0
1728904500000|2024-10-14 11:15:00|11407.32|11407.32|11404.89|11404.89|11411.38|11411.38|11404.89|11404.89|0
1728904800000|2024-10-14 11:20:00|11405.37|11405.37|11409.95|11409.95|11412.08|11412.08|11405.37|11405.37|0
1728905100000|2024-10-14 11:25:00|11411.76|11411.76|11413.9|11413.9|11414.14|11414.14|11410.39|11410.39|0
1728905400000|2024-10-14 11:30:00|11415.71|11415.71|11421.04|11421.04|11425.79|11425.79|11415.55|11415.55|0
1728905700000|2024-10-14 11:35:00|11423.07|11423.07|11439.79|11439.79|11439.79|11439.79|11423.07|11423.07|0
1728906000000|2024-10-14 11:40:00|11437.77|11437.77|11427.09|11427.09|11437.77|11437.77|11423.47|11423.47|0
1728906300000|2024-10-14 11:45:00|11428.9|11428.9|11431.85|11431.85|11434.79|11434.79|11428.66|11428.66|0
1728906600000|2024-10-14 11:50:00|11433.88|11433.88|11431.22|11431.22|11433.88|11433.88|11431.22|11431.22|0
1728906900000|2024-10-14 11:55:00|11429.41|11429.41|11427.31|11427.31|11429.45|11429.45|11425.36|11425.36|0
1728907200000|2024-10-14 12:00:00|11429.34|11429.34|11431.03|11431.03|11434.99|11434.99|11429.34|11429.34|0
1728907500000|2024-10-14 12:05:00|11430.72|11430.72|11442.43|11442.43|11444.46|11444.46|11430.72|11430.72|0
1728907800000|2024-10-14 12:10:00|11444.24|11444.24|11456.17|11456.17|11456.17|11456.17|11444.17|11444.17|0
1728908100000|2024-10-14 12:15:00|11456.33|11456.33|11468.64|11468.64|11468.64|11468.64|11456.33|11456.33|0
1728908400000|2024-10-14 12:20:00|11470.46|11470.46|11486.56|11486.56|11486.56|11486.56|11470.46|11470.46|0
1728908700000|2024-10-14 12:25:00|11488.59|11488.59|11508.5|11508.5|11508.5|11508.5|11488.59|11488.59|0
1728909000000|2024-10-14 12:30:00|11507.6|11507.6|11510.05|11510.05|11515.08|11515.08|11503.91|11503.91|0
1728909300000|2024-10-14 12:35:00|11508.24|11508.24|11524.99|11524.99|11524.99|11524.99|11506.12|11506.12|0
1728909600000|2024-10-14 12:40:00|11526.8|11526.8|11518.72|11518.72|11532.91|11532.91|11516.69|11516.69|0
1728909900000|2024-10-14 12:45:00|11518.57|11518.57|11518.46|11518.46|11522.83|11522.83|11518.3|11518.3|0
1728910200000|2024-10-14 12:50:00|11518.3|11518.3|11516.84|11516.84|11524.9|11524.9|11516.27|11516.27|0
1728910500000|2024-10-14 12:55:00|11515.03|11515.03|11505.44|11505.44|11515.19|11515.19|11501.94|11501.94|0
1728910800000|2024-10-14 13:00:00|11505.75|11505.75|11511.31|11511.31|11511.31|11511.31|11503.94|11503.94|0
1728911100000|2024-10-14 13:05:00|11513.34|11513.34|11528.2|11528.2|11530.54|11530.54|11508.75|11508.75|0
1728911400000|2024-10-14 13:10:00|11528.05|11528.05|11520.58|11520.58|11528.41|11528.41|11518.22|11518.22|0
1728911700000|2024-10-14 13:15:00|11518.55|11518.55|11526.61|11526.61|11528.17|11528.17|11518.55|11518.55|0
1728912000000|2024-10-14 13:20:00|11524.58|11524.58|11517.84|11517.84|11524.58|11524.58|11517.59|11517.59|0
1728912300000|2024-10-14 13:25:00|11519.86|11519.86|11515.53|11515.53|11525.54|11525.54|11513.65|11513.65|0
1728912600000|2024-10-14 13:30:00|11517.87|11517.87|11522.15|11522.15|11527.89|11527.89|11512.71|11512.71|0
1728912900000|2024-10-14 13:35:00|11523.96|11523.96|11517.37|11517.37|11523.96|11523.96|11514.09|11514.09|0
1728913200000|2024-10-14 13:40:00|11516.9|11516.9|11503.12|11503.12|11516.9|11516.9|11493.29|11493.29|0
1728913500000|2024-10-14 13:45:00|11503.58|11503.58|11524.78|11524.78|11524.78|11524.78|11499.5|11499.5|0
1728913800000|2024-10-14 13:50:00|11528.84|11528.84|11528.12|11528.12|11534.32|11534.32|11520.48|11520.48|0
1728914100000|2024-10-14 13:55:00|11530.15|11530.15|11556.88|11556.88|11558.69|11558.69|11530.15|11530.15|0
1728914400000|2024-10-14 14:00:00|11558.81|11558.81|11556.95|11556.95|11569.1|11569.1|11551.92|11551.92|0
1728914700000|2024-10-14 14:05:00|11556.64|11556.64|11522.65|11522.65|11558.67|11558.67|11520.52|11520.52|0
1728915000000|2024-10-14 14:10:00|11522.41|11522.41|11530.95|11530.95|11532.98|11532.98|11515.93|11515.93|0
1728915300000|2024-10-14 14:15:00|11531.26|11531.26|11525.07|11525.07|11533.07|11533.07|11519.74|11519.74|0
1728915600000|2024-10-14 14:20:00|11529.13|11529.13|11542.98|11542.98|11549.07|11549.07|11529.13|11529.13|0
1728915900000|2024-10-14 14:25:00|11543.46|11543.46|11559.11|11559.11|11561.14|11561.14|11542.99|11542.99|0
1728916200000|2024-10-14 14:30:00|11557.08|11557.08|11536.1|11536.1|11564.76|11564.76|11536.1|11536.1|0
1728916500000|2024-10-14 14:35:00|11535.98|11535.98|11535.64|11535.64|11539.82|11539.82|11529.81|11529.81|0
1728916800000|2024-10-14 14:40:00|11535.76|11535.76|11543.91|11543.91|11544.38|11544.38|11535.05|11535.05|0
1728917100000|2024-10-14 14:45:00|11545.73|11545.73|11554.69|11554.69|11555.08|11555.08|11545.26|11545.26|0
1728917400000|2024-10-14 14:50:00|11554.54|11554.54|11554.99|11554.99|11566.77|11566.77|11550.46|11550.46|0
1728917700000|2024-10-14 14:55:00|11556.8|11556.8|11553.64|11553.64|11564.54|11564.54|11553.64|11553.64|0
1728918000000|2024-10-14 15:00:00|11553.95|11553.95|11571.84|11571.84|11574.25|11574.25|11553.86|11553.86|0
1728918300000|2024-10-14 15:05:00|11569.81|11569.81|11581.38|11581.38|11581.38|11581.38|11563.72|11563.72|0
1728918600000|2024-10-14 15:10:00|11581.5|11581.5|11577.46|11577.46|11583.59|11583.59|11574.51|11574.51|0
1728918900000|2024-10-14 15:15:00|11577.58|11577.58|11563.48|11563.48|11582.74|11582.74|11563.4|11563.4|0
1728919200000|2024-10-14 15:20:00|11561.67|11561.67|11564.43|11564.43|11577.5|11577.5|11561.31|11561.31|0
1728919500000|2024-10-14 15:25:00|11564.27|11564.27|11543.55|11543.55|11572.09|11572.09|11543.49|11543.49|0
1728976500000|2024-10-15 07:15:00|11601.92|11601.92|11621.86|11621.86|11625.3|11625.3|11598.08|11598.08|0
1728976800000|2024-10-15 07:20:00|11619.83|11619.83|11626.15|11626.15|11626.15|11626.15|11608.72|11608.72|0
1728977100000|2024-10-15 07:25:00|11628.17|11628.17|11630.09|11630.09|11639.2|11639.2|11626.15|11626.15|0
1728977400000|2024-10-15 07:30:00|11629.62|11629.62|11616.06|11616.06|11629.62|11629.62|11612|11612|0
1728977700000|2024-10-15 07:35:00|11614.03|11614.03|11634.59|11634.59|11634.59|11634.59|11612.22|11612.22|0
1728978000000|2024-10-15 07:40:00|11636.62|11636.62|11622.45|11622.45|11637.22|11637.22|11620.64|11620.64|0
1728978300000|2024-10-15 07:45:00|11622.14|11622.14|11626.16|11626.16|11633.72|11633.72|11622.14|11622.14|0
1728978600000|2024-10-15 07:50:00|11628.19|11628.19|11629.04|11629.04|11629.66|11629.66|11621.76|11621.76|0
1728978900000|2024-10-15 07:55:00|11627.01|11627.01|11634.83|11634.83|11640.76|11640.76|11626.37|11626.37|0
1728979200000|2024-10-15 08:00:00|11632.8|11632.8|11621.15|11621.15|11634|11634|11621.15|11621.15|0
1728979500000|2024-10-15 08:05:00|11620.98|11620.98|11610.95|11610.95|11620.98|11620.98|11608.65|11608.65|0
1728979800000|2024-10-15 08:10:00|11612.98|11612.98|11611.82|11611.82|11616.26|11616.26|11610.95|11610.95|0
1728980100000|2024-10-15 08:15:00|11613.63|11613.63|11603.31|11603.31|11618.39|11618.39|11603.31|11603.31|0
1728980400000|2024-10-15 08:20:00|11605.34|11605.34|11605.28|11605.28|11613.82|11613.82|11599.45|11599.45|0
1728980700000|2024-10-15 08:25:00|11607.09|11607.09|11600.1|11600.1|11607.09|11607.09|11590.07|11590.07|0
1728981000000|2024-10-15 08:30:00|11601.91|11601.91|11606.8|11606.8|11608.61|11608.61|11601.91|11601.91|0
1728981300000|2024-10-15 08:35:00|11606.49|11606.49|11590.38|11590.38|11606.49|11606.49|11590.12|11590.12|0
1728981600000|2024-10-15 08:40:00|11590.48|11590.48|11595.22|11595.22|11602.59|11602.59|11590.48|11590.48|0
1728981900000|2024-10-15 08:45:00|11595.12|11595.12|11593.34|11593.34|11605.45|11605.45|11593.34|11593.34|0
1728982200000|2024-10-15 08:50:00|11591.53|11591.53|11593.03|11593.03|11599.55|11599.55|11591.53|11591.53|0
1728982500000|2024-10-15 08:55:00|11592.71|11592.71|11586.7|11586.7|11593.07|11593.07|11586.7|11586.7|0
1728982800000|2024-10-15 09:00:00|11586.86|11586.86|11590.73|11590.73|11597.47|11597.47|11586.86|11586.86|0
1728983100000|2024-10-15 09:05:00|11588.7|11588.7|11594.74|11594.74|11596.41|11596.41|11586.31|11586.31|0
1728983400000|2024-10-15 09:10:00|11594.86|11594.86|11601.73|11601.73|11602.09|11602.09|11589.37|11589.37|0
1728983700000|2024-10-15 09:15:00|11603.76|11603.76|11612.06|11612.06|11613.87|11613.87|11603.66|11603.66|0
1728984000000|2024-10-15 09:20:00|11610.25|11610.25|11627.59|11627.59|11627.59|11627.59|11610.25|11610.25|0
1728984300000|2024-10-15 09:25:00|11625.78|11625.78|11627.69|11627.69|11627.69|11627.69|11623.53|11623.53|0
1728984600000|2024-10-15 09:30:00|11627.81|11627.81|11617.96|11617.96|11627.81|11627.81|11612.53|11612.53|0
1728984900000|2024-10-15 09:35:00|11620.45|11620.45|11619.46|11619.46|11623.33|11623.33|11619.46|11619.46|0
1728985200000|2024-10-15 09:40:00|11617.43|11617.43|11611.42|11611.42|11622.66|11622.66|11610.95|11610.95|0
1728985500000|2024-10-15 09:45:00|11615.48|11615.48|11615.65|11615.65|11617.29|11617.29|11611.59|11611.59|0
1728985800000|2024-10-15 09:50:00|11615.81|11615.81|11615.1|11615.1|11618.7|11618.7|11614.74|11614.74|0
1728986100000|2024-10-15 09:55:00|11613.29|11613.29|11612.07|11612.07|11617.94|11617.94|11609.79|11609.79|0
1728986400000|2024-10-15 10:00:00|11611.91|11611.91|11596.46|11596.46|11611.91|11611.91|11596.24|11596.24|0
1728986700000|2024-10-15 10:05:00|11596.15|11596.15|11598.45|11598.45|11600.32|11600.32|11590.26|11590.26|0
1728987000000|2024-10-15 10:10:00|11598.28|11598.28|11601.42|11601.42|11602.83|11602.83|11596.86|11596.86|0
1728987300000|2024-10-15 10:15:00|11599.61|11599.61|11596.5|11596.5|11601.42|11601.42|11594.69|11594.69|0
1728987600000|2024-10-15 10:20:00|11598.53|11598.53|11608.24|11608.24|11610.58|11610.58|11596.66|11596.66|0
1728987900000|2024-10-15 10:25:00|11606.21|11606.21|11599.56|11599.56|11606.21|11606.21|11599.4|11599.4|0
1728988200000|2024-10-15 10:30:00|11599.44|11599.44|11606|11606|11608.03|11608.03|11597.41|11597.41|0
1728988500000|2024-10-15 10:35:00|11605.88|11605.88|11611.94|11611.94|11613.63|11613.63|11605.64|11605.64|0
1728988800000|2024-10-15 10:40:00|11611.79|11611.79|11607.86|11607.86|11613.92|11613.92|11607.86|11607.86|0
1728989100000|2024-10-15 10:45:00|11611.92|11611.92|11607.7|11607.7|11611.92|11611.92|11607.7|11607.7|0
1728989400000|2024-10-15 10:50:00|11605.89|11605.89|11597.05|11597.05|11608.89|11608.89|11597.05|11597.05|0
1728989700000|2024-10-15 10:55:00|11596.43|11596.43|11601.62|11601.62|11605.46|11605.46|11595.83|11595.83|0
1728990000000|2024-10-15 11:00:00|11605.68|11605.68|11606.16|11606.16|11606.28|11606.28|11604.25|11604.25|0
1728990300000|2024-10-15 11:05:00|11606.06|11606.06|11606.93|11606.93|11607.09|11607.09|11606.06|11606.06|0
1728990600000|2024-10-15 11:10:00|11608.96|11608.96|11606.43|11606.43|11608.96|11608.96|11606.28|11606.28|0
1728990900000|2024-10-15 11:15:00|11606.28|11606.28|11620.38|11620.38|11639.58|11639.58|11606.12|11606.12|0
1728991200000|2024-10-15 11:20:00|11620.26|11620.26|11633.55|11633.55|11634.65|11634.65|11613.77|11613.77|0
1728991500000|2024-10-15 11:25:00|11633.32|11633.32|11639.12|11639.12|11641.46|11641.46|11632.88|11632.88|0
1728991800000|2024-10-15 11:30:00|11641.15|11641.15|11663.51|11663.51|11663.51|11663.51|11641.15|11641.15|0
1728992100000|2024-10-15 11:35:00|11663.27|11663.27|11665.44|11665.44|11667.74|11667.74|11660.81|11660.81|0
1728992400000|2024-10-15 11:40:00|11669.5|11669.5|11665.25|11665.25|11679.05|11679.05|11663.44|11663.44|0
1728992700000|2024-10-15 11:45:00|11665.37|11665.37|11670.6|11670.6|11675.08|11675.08|11665.37|11665.37|0
1728993000000|2024-10-15 11:50:00|11670.7|11670.7|11665.97|11665.97|11676.35|11676.35|11665.97|11665.97|0
1728993300000|2024-10-15 11:55:00|11668|11668|11665.97|11665.97|11668.12|11668.12|11659.57|11659.57|0
1728993600000|2024-10-15 12:00:00|11659.89|11659.89|11669.85|11669.85|11669.85|11669.85|11659.73|11659.73|0
1728993900000|2024-10-15 12:05:00|11669.97|11669.97|11682.75|11682.75|11682.75|11682.75|11669.81|11669.81|0
1728994200000|2024-10-15 12:10:00|11682.91|11682.91|11689.16|11689.16|11691.41|11691.41|11681.13|11681.13|0
1728994500000|2024-10-15 12:15:00|11689.05|11689.05|11693.32|11693.32|11696.73|11696.73|11689.05|11689.05|0
1728994800000|2024-10-15 12:20:00|11696.94|11696.94|11690.51|11690.51|11697.35|11697.35|11690.39|11690.39|0
1728995100000|2024-10-15 12:25:00|11692.54|11692.54|11698.73|11698.73|11698.8|11698.8|11692.54|11692.54|0
1728995400000|2024-10-15 12:30:00|11702.79|11702.79|11690.88|11690.88|11702.91|11702.91|11690.88|11690.88|0
1728995700000|2024-10-15 12:35:00|11691.24|11691.24|11676.54|11676.54|11691.48|11691.48|11676.54|11676.54|0
1728996000000|2024-10-15 12:40:00|11676.23|11676.23|11680.66|11680.66|11682.48|11682.48|11674.2|11674.2|0
1728996300000|2024-10-15 12:45:00|11680.91|11680.91|11674.7|11674.7|11680.91|11680.91|11674.7|11674.7|0
1728996600000|2024-10-15 12:50:00|11674.82|11674.82|11673.37|11673.37|11676.48|11676.48|11671.05|11671.05|0
1728996900000|2024-10-15 12:55:00|11673.61|11673.61|11677.09|11677.09|11681.36|11681.36|11673.37|11673.37|0
1728997200000|2024-10-15 13:00:00|11677.21|11677.21|11687.17|11687.17|11687.48|11687.48|11677.21|11677.21|0
1728997500000|2024-10-15 13:05:00|11687.33|11687.33|11691.87|11691.87|11691.87|11691.87|11685.3|11685.3|0
1728997800000|2024-10-15 13:10:00|11695.86|11695.86|11701.68|11701.68|11703.98|11703.98|11695.86|11695.86|0
1728998100000|2024-10-15 13:15:00|11699.87|11699.87|11697.57|11697.57|11701.68|11701.68|11695.4|11695.4|0
1728998400000|2024-10-15 13:20:00|11695.54|11695.54|11691.61|11691.61|11695.54|11695.54|11690.88|11690.88|0
1728998700000|2024-10-15 13:25:00|11691.73|11691.73|11680.54|11680.54|11691.73|11691.73|11668.56|11668.56|0
1728999000000|2024-10-15 13:30:00|11680.38|11680.38|11660.95|11660.95|11680.97|11680.97|11646.32|11646.32|0
1728999300000|2024-10-15 13:35:00|11662.76|11662.76|11666.58|11666.58|11668.75|11668.75|11661.08|11661.08|0
1728999600000|2024-10-15 13:40:00|11666.42|11666.42|11682.11|11682.11|11683.92|11683.92|11663.65|11663.65|0
1728999900000|2024-10-15 13:45:00|11683.92|11683.92|11678.1|11678.1|11683.92|11683.92|11669.77|11669.77|0
1729000200000|2024-10-15 13:50:00|11677.48|11677.48|11636.32|11636.32|11677.48|11677.48|11636.32|11636.32|0
1729000500000|2024-10-15 13:55:00|11636.56|11636.56|11632.52|11632.52|11646.14|11646.14|11630.49|11630.49|0
1729000800000|2024-10-15 14:00:00|11634.33|11634.33|11648.14|11648.14|11648.14|11648.14|11634.33|11634.33|0
1729001100000|2024-10-15 14:05:00|11645.95|11645.95|11656.69|11656.69|11662.16|11662.16|11643.49|11643.49|0
1729001400000|2024-10-15 14:10:00|11656.53|11656.53|11644.12|11644.12|11661.21|11661.21|11639.35|11639.35|0
1729001700000|2024-10-15 14:15:00|11643.97|11643.97|11650.5|11650.5|11650.62|11650.62|11635.9|11635.9|0
1729002000000|2024-10-15 14:20:00|11648.47|11648.47|11640.94|11640.94|11649.13|11649.13|11638.91|11638.91|0
1729002300000|2024-10-15 14:25:00|11641.06|11641.06|11634.31|11634.31|11651.17|11651.17|11634.31|11634.31|0
1729002600000|2024-10-15 14:30:00|11632.28|11632.28|11558.17|11558.17|11639.74|11639.74|11548.02|11548.02|0
1729002900000|2024-10-15 14:35:00|11556.14|11556.14|11490.75|11490.75|11560.68|11560.68|11490.75|11490.75|0
1729003200000|2024-10-15 14:40:00|11492.78|11492.78|11532.78|11532.78|11542.95|11542.95|11485.55|11485.55|0
1729003500000|2024-10-15 14:45:00|11534.5|11534.5|11573.81|11573.81|11573.81|11573.81|11528.29|11528.29|0
1729003800000|2024-10-15 14:50:00|11572|11572|11592.58|11592.58|11594.7|11594.7|11571.84|11571.84|0
1729004100000|2024-10-15 14:55:00|11590.55|11590.55|11577.39|11577.39|11591.73|11591.73|11572.75|11572.75|0
1729004400000|2024-10-15 15:00:00|11573.33|11573.33|11590.54|11590.54|11592.95|11592.95|11571.21|11571.21|0
1729004700000|2024-10-15 15:05:00|11590.39|11590.39|11577.3|11577.3|11592.26|11592.26|11573.6|11573.6|0
1729005000000|2024-10-15 15:10:00|11577.15|11577.15|11583.08|11583.08|11583.08|11583.08|11569.69|11569.69|0
1729005300000|2024-10-15 15:15:00|11583.23|11583.23|11582.04|11582.04|11593.79|11593.79|11581.21|11581.21|0
1729005600000|2024-10-15 15:20:00|11581.88|11581.88|11569.77|11569.77|11581.88|11581.88|11569.62|11569.62|0
1729005900000|2024-10-15 15:25:00|11569.93|11569.93|11578.27|11578.27|11582.11|11582.11|11567.93|11567.93|0
1729062900000|2024-10-16 07:15:00|11716.66|11716.66|11710.13|11710.13|11721|11721|11695.93|11695.93|0
1729063200000|2024-10-16 07:20:00|11712.16|11712.16|11701.06|11701.06|11720|11720|11698.4|11698.4|0
1729063500000|2024-10-16 07:25:00|11706.71|11706.71|11740.16|11740.16|11740.16|11740.16|11706.71|11706.71|0
1729063800000|2024-10-16 07:30:00|11738.13|11738.13|11731.95|11731.95|11753.13|11753.13|11729.92|11729.92|0
1729064100000|2024-10-16 07:35:00|11733.98|11733.98|11755.81|11755.81|11756.06|11756.06|11733.98|11733.98|0
1729064400000|2024-10-16 07:40:00|11755.57|11755.57|11767.41|11767.41|11771.46|11771.46|11751.14|11751.14|0
1729064700000|2024-10-16 07:45:00|11769.43|11769.43|11786.12|11786.12|11786.12|11786.12|11769.06|11769.06|0
1729065000000|2024-10-16 07:50:00|11788.15|11788.15|11773.21|11773.21|11788.15|11788.15|11766.81|11766.81|0
1729065300000|2024-10-16 07:55:00|11775.96|11775.96|11786.19|11786.19|11786.35|11786.35|11769.93|11769.93|0
1729065600000|2024-10-16 08:00:00|11786.31|11786.31|11790.29|11790.29|11801.93|11801.93|11784.44|11784.44|0
1729065900000|2024-10-16 08:05:00|11788.48|11788.48|11776.85|11776.85|11789.79|11789.79|11776.85|11776.85|0
1729066200000|2024-10-16 08:10:00|11776.54|11776.54|11772.66|11772.66|11778.57|11778.57|11766.17|11766.17|0
1729066500000|2024-10-16 08:15:00|11773.75|11773.75|11767.27|11767.27|11773.75|11773.75|11764.36|11764.36|0
1729066800000|2024-10-16 08:20:00|11769.08|11769.08|11759.43|11759.43|11771.04|11771.04|11758.82|11758.82|0
1729067100000|2024-10-16 08:25:00|11757.4|11757.4|11760.71|11760.71|11760.71|11760.71|11748.5|11748.5|0
1729067400000|2024-10-16 08:30:00|11758.68|11758.68|11757.33|11757.33|11758.68|11758.68|11754.59|11754.59|0
1729067700000|2024-10-16 08:35:00|11751.9|11751.9|11739.37|11739.37|11754.64|11754.64|11739.13|11739.13|0
1729068000000|2024-10-16 08:40:00|11737.55|11737.55|11736.95|11736.95|11738.67|11738.67|11732.47|11732.47|0
1729068300000|2024-10-16 08:45:00|11736.79|11736.79|11736.99|11736.99|11738.82|11738.82|11733.15|11733.15|0
1729068600000|2024-10-16 08:50:00|11734.96|11734.96|11724.06|11724.06|11735.96|11735.96|11724.06|11724.06|0
1729068900000|2024-10-16 08:55:00|11722.03|11722.03|11726.15|11726.15|11730.52|11730.52|11719.86|11719.86|0
1729069200000|2024-10-16 09:00:00|11728.18|11728.18|11734.55|11734.55|11734.55|11734.55|11728.18|11728.18|0
1729069500000|2024-10-16 09:05:00|11734.71|11734.71|11747.73|11747.73|11748.76|11748.76|11734.24|11734.24|0
1729069800000|2024-10-16 09:10:00|11747.57|11747.57|11738.86|11738.86|11749.38|11749.38|11738.86|11738.86|0
1729070100000|2024-10-16 09:15:00|11739.1|11739.1|11735.47|11735.47|11739.1|11739.1|11732.17|11732.17|0
1729070400000|2024-10-16 09:20:00|11733.54|11733.54|11710.62|11710.62|11733.54|11733.54|11691.12|11691.12|0
1729070700000|2024-10-16 09:25:00|11710.93|11710.93|11720.25|11720.25|11720.25|11720.25|11708.65|11708.65|0
1729071000000|2024-10-16 09:30:00|11723.87|11723.87|11672.95|11672.95|11733.17|11733.17|11666.19|11666.19|0
1729071300000|2024-10-16 09:35:00|11672.8|11672.8|11694.39|11694.39|11696.2|11696.2|11665.78|11665.78|0
1729071600000|2024-10-16 09:40:00|11692.58|11692.58|11671.55|11671.55|11694.39|11694.39|11667.77|11667.77|0
1729071900000|2024-10-16 09:45:00|11671.24|11671.24|11670.92|11670.92|11671.24|11671.24|11661.31|11661.31|0
1729072200000|2024-10-16 09:50:00|11672.73|11672.73|11687.62|11687.62|11689.75|11689.75|11672.49|11672.49|0
1729072500000|2024-10-16 09:55:00|11687.78|11687.78|11693.94|11693.94|11693.94|11693.94|11685.66|11685.66|0
1729072800000|2024-10-16 10:00:00|11695.97|11695.97|11695.73|11695.73|11702.63|11702.63|11695.73|11695.73|0
1729073100000|2024-10-16 10:05:00|11698.02|11698.02|11702.12|11702.12|11702.12|11702.12|11696.47|11696.47|0
1729073400000|2024-10-16 10:10:00|11700.31|11700.31|11697.82|11697.82|11700.31|11700.31|11694.13|11694.13|0
1729073700000|2024-10-16 10:15:00|11697.97|11697.97|11707.96|11707.96|11708.11|11708.11|11697.97|11697.97|0
1729074000000|2024-10-16 10:20:00|11706.15|11706.15|11706.78|11706.78|11706.78|11706.78|11704.59|11704.59|0
1729074300000|2024-10-16 10:25:00|11708.59|11708.59|11699.16|11699.16|11709.18|11709.18|11699.16|11699.16|0
1729074600000|2024-10-16 10:30:00|11697.13|11697.13|11697.37|11697.37|11699.24|11699.24|11695.4|11695.4|0
1729074900000|2024-10-16 10:35:00|11695.56|11695.56|11703.5|11703.5|11703.5|11703.5|11694.89|11694.89|0
1729075200000|2024-10-16 10:40:00|11703.34|11703.34|11713.96|11713.96|11713.96|11713.96|11703.34|11703.34|0
1729075500000|2024-10-16 10:45:00|11714.13|11714.13|11728.45|11728.45|11731.88|11731.88|11714.13|11714.13|0
1729075800000|2024-10-16 10:50:00|11732.5|11732.5|11737.01|11737.01|11737.01|11737.01|11732.5|11732.5|0
1729076100000|2024-10-16 10:55:00|11736.91|11736.91|11735.5|11735.5|11736.91|11736.91|11727.41|11727.41|0
1729076400000|2024-10-16 11:00:00|11736.22|11736.22|11736.76|11736.76|11739.03|11739.03|11736.22|11736.22|0
1729076700000|2024-10-16 11:05:00|11734.95|11734.95|11735.52|11735.52|11735.52|11735.52|11729.2|11729.2|0
1729077000000|2024-10-16 11:10:00|11735.64|11735.64|11740.79|11740.79|11740.91|11740.91|11735.33|11735.33|0
1729077300000|2024-10-16 11:15:00|11742.82|11742.82|11740.92|11740.92|11747.47|11747.47|11740.41|11740.41|0
1729077600000|2024-10-16 11:20:00|11741.17|11741.17|11743.07|11743.07|11743.07|11743.07|11740.89|11740.89|0
1729077900000|2024-10-16 11:25:00|11743.19|11743.19|11751.96|11751.96|11751.96|11751.96|11741.16|11741.16|0
1729078200000|2024-10-16 11:30:00|11751.65|11751.65|11750.71|11750.71|11752.19|11752.19|11744.38|11744.38|0
1729078500000|2024-10-16 11:35:00|11748.68|11748.68|11742.35|11742.35|11748.68|11748.68|11742.35|11742.35|0
1729078800000|2024-10-16 11:40:00|11742.5|11742.5|11744.29|11744.29|11744.29|11744.29|11738.62|11738.62|0
1729079100000|2024-10-16 11:45:00|11746.47|11746.47|11743.59|11743.59|11746.47|11746.47|11743.59|11743.59|0
1729079400000|2024-10-16 11:50:00|11743.28|11743.28|11725.38|11725.38|11745.62|11745.62|11725.38|11725.38|0
1729079700000|2024-10-16 11:55:00|11725.53|11725.53|11734.14|11734.14|11734.14|11734.14|11725.53|11725.53|0
1729080000000|2024-10-16 12:00:00|11736.17|11736.17|11735.82|11735.82|11741.85|11741.85|11731.61|11731.61|0
1729080300000|2024-10-16 12:05:00|11737.64|11737.64|11743.43|11743.43|11743.74|11743.74|11735.53|11735.53|0
1729080600000|2024-10-16 12:10:00|11743.89|11743.89|11747.97|11747.97|11747.97|11747.97|11741.71|11741.71|0
1729080900000|2024-10-16 12:15:00|11748.09|11748.09|11756.7|11756.7|11758.4|11758.4|11748.09|11748.09|0
1729081200000|2024-10-16 12:20:00|11756.86|11756.86|11770.22|11770.22|11772.65|11772.65|11756.86|11756.86|0
1729081500000|2024-10-16 12:25:00|11770.34|11770.34|11769.33|11769.33|11773.94|11773.94|11769.33|11769.33|0
1729081800000|2024-10-16 12:30:00|11767.52|11767.52|11787.94|11787.94|11787.94|11787.94|11765.71|11765.71|0
1729082100000|2024-10-16 12:35:00|11785.91|11785.91|11789.21|11789.21|11791.24|11791.24|11784.41|11784.41|0
1729082400000|2024-10-16 12:40:00|11791.02|11791.02|11788.06|11788.06|11798.23|11798.23|11788.06|11788.06|0
1729082700000|2024-10-16 12:45:00|11788.52|11788.52|11796.23|11796.23|11798.35|11798.35|11787.53|11787.53|0
1729083000000|2024-10-16 12:50:00|11795.91|11795.91|11800.58|11800.58|11802.45|11802.45|11795.91|11795.91|0
1729083300000|2024-10-16 12:55:00|11800.74|11800.74|11779.91|11779.91|11800.98|11800.98|11774.47|11774.47|0
1729083600000|2024-10-16 13:00:00|11780.07|11780.07|11793.61|11793.61|11795.8|11795.8|11779.76|11779.76|0
1729083900000|2024-10-16 13:05:00|11791.58|11791.58|11791.52|11791.52|11797.17|11797.17|11791.12|11791.12|0
1729084200000|2024-10-16 13:10:00|11789.71|11789.71|11792.84|11792.84|11794.65|11794.65|11785.63|11785.63|0
1729084500000|2024-10-16 13:15:00|11793.2|11793.2|11792.61|11792.61|11798.85|11798.85|11790.73|11790.73|0
1729084800000|2024-10-16 13:20:00|11792.45|11792.45|11788.46|11788.46|11792.45|11792.45|11784.09|11784.09|0
1729085100000|2024-10-16 13:25:00|11790.28|11790.28|11783.01|11783.01|11797.19|11797.19|11783.01|11783.01|0
1729085400000|2024-10-16 13:30:00|11785.04|11785.04|11779.84|11779.84|11791.89|11791.89|11774.49|11774.49|0
1729085700000|2024-10-16 13:35:00|11781.65|11781.65|11792.69|11792.69|11798.55|11798.55|11781.65|11781.65|0
1729086000000|2024-10-16 13:40:00|11790.66|11790.66|11781.6|11781.6|11795.19|11795.19|11771.71|11771.71|0
1729086300000|2024-10-16 13:45:00|11779.57|11779.57|11781.58|11781.58|11791.37|11791.37|11773.15|11773.15|0
1729086600000|2024-10-16 13:50:00|11779.55|11779.55|11812.42|11812.42|11812.42|11812.42|11775.18|11775.18|0
1729086900000|2024-10-16 13:55:00|11814.45|11814.45|11806.83|11806.83|11816.44|11816.44|11804.56|11804.56|0
1729087200000|2024-10-16 14:00:00|11806.95|11806.95|11804.29|11804.29|11808.72|11808.72|11799.45|11799.45|0
1729087500000|2024-10-16 14:05:00|11804.41|11804.41|11796.8|11796.8|11809.61|11809.61|11791.25|11791.25|0
1729087800000|2024-10-16 14:10:00|11794.77|11794.77|11808.59|11808.59|11812.54|11812.54|11794.65|11794.65|0
1729088100000|2024-10-16 14:15:00|11806.56|11806.56|11814.78|11814.78|11818.22|11818.22|11804.12|11804.12|0
1729088400000|2024-10-16 14:20:00|11812.75|11812.75|11824.57|11824.57|11832.5|11832.5|11812.75|11812.75|0
1729088700000|2024-10-16 14:25:00|11824.72|11824.72|11815.21|11815.21|11828.82|11828.82|11815.21|11815.21|0
1729089000000|2024-10-16 14:30:00|11817.02|11817.02|11823.69|11823.69|11825.1|11825.1|11812.85|11812.85|0
1729089300000|2024-10-16 14:35:00|11825.72|11825.72|11819.88|11819.88|11828.2|11828.2|11815.99|11815.99|0
1729089600000|2024-10-16 14:40:00|11818.07|11818.07|11813.37|11813.37|11822.13|11822.13|11810.77|11810.77|0
1729089900000|2024-10-16 14:45:00|11813.52|11813.52|11815.61|11815.61|11819.21|11819.21|11811.55|11811.55|0
1729090200000|2024-10-16 14:50:00|11815.92|11815.92|11815.79|11815.79|11818.37|11818.37|11812.85|11812.85|0
1729090500000|2024-10-16 14:55:00|11815.63|11815.63|11818.74|11818.74|11819.53|11819.53|11813.9|11813.9|0
1729090800000|2024-10-16 15:00:00|11818.86|11818.86|11816.61|11816.61|11819.34|11819.34|11808.89|11808.89|0
1729091100000|2024-10-16 15:05:00|11816.73|11816.73|11814.94|11814.94|11819.09|11819.09|11810.26|11810.26|0
1729091400000|2024-10-16 15:10:00|11815.1|11815.1|11823.76|11823.76|11823.76|11823.76|11815.1|11815.1|0
1729091700000|2024-10-16 15:15:00|11825.57|11825.57|11827.18|11827.18|11833.45|11833.45|11823.61|11823.61|0
1729092000000|2024-10-16 15:20:00|11827.34|11827.34|11836|11836|11837.88|11837.88|11827.05|11827.05|0
1729092300000|2024-10-16 15:25:00|11837.82|11837.82|11836.04|11836.04|11841.87|11841.87|11831.37|11831.37|0
1729149300000|2024-10-17 07:15:00|11885.5|11885.5|11932.09|11932.09|11936.15|11936.15|11883.83|11883.83|0
1729149600000|2024-10-17 07:20:00|11940.21|11940.21|11949.03|11949.03|11949.7|11949.7|11936.42|11936.42|0
1729149900000|2024-10-17 07:25:00|11952.65|11952.65|11971.7|11971.7|11971.7|11971.7|11942.98|11942.98|0
1729150200000|2024-10-17 07:30:00|11975.76|11975.76|11964.42|11964.42|11990.15|11990.15|11964.42|11964.42|0
1729150500000|2024-10-17 07:35:00|11968.48|11968.48|11944.11|11944.11|11970.5|11970.5|11926.35|11926.35|0
1729150800000|2024-10-17 07:40:00|11938.46|11938.46|11949.68|11949.68|11952.03|11952.03|11938.46|11938.46|0
1729151100000|2024-10-17 07:45:00|11949.36|11949.36|11978.81|11978.81|11979.59|11979.59|11949.36|11949.36|0
1729151400000|2024-10-17 07:50:00|11980.62|11980.62|11981.02|11981.02|12001.84|12001.84|11980.62|11980.62|0
1729151700000|2024-10-17 07:55:00|11980.86|11980.86|11998.18|11998.18|11998.18|11998.18|11976.12|11976.12|0
1729152000000|2024-10-17 08:00:00|11992.53|11992.53|11985.27|11985.27|11993|11993|11985.27|11985.27|0
1729152300000|2024-10-17 08:05:00|11987.3|11987.3|11969.65|11969.65|11987.3|11987.3|11965.81|11965.81|0
1729152600000|2024-10-17 08:10:00|11967.84|11967.84|11972.35|11972.35|11980.37|11980.37|11963.04|11963.04|0
1729152900000|2024-10-17 08:15:00|11970.53|11970.53|11975.04|11975.04|11975.83|11975.83|11968.95|11968.95|0
1729153200000|2024-10-17 08:20:00|11976.85|11976.85|11990.28|11990.28|11994.12|11994.12|11976.34|11976.34|0
1729153500000|2024-10-17 08:25:00|11986.44|11986.44|11993.32|11993.32|11999.19|11999.19|11986.44|11986.44|0
1729153800000|2024-10-17 08:30:00|11994.1|11994.1|11994.16|11994.16|11997.21|11997.21|11991.1|11991.1|0
1729154100000|2024-10-17 08:35:00|11992.35|11992.35|11993.3|11993.3|11993.3|11993.3|11986.32|11986.32|0
1729154400000|2024-10-17 08:40:00|11993.46|11993.46|11998.27|11998.27|12000.3|12000.3|11993.19|11993.19|0
1729154700000|2024-10-17 08:45:00|11998.11|11998.11|11996.64|11996.64|11998.11|11998.11|11990.72|11990.72|0
1729155000000|2024-10-17 08:50:00|11994.61|11994.61|11996.84|11996.84|11999.09|11999.09|11992.58|11992.58|0
1729155300000|2024-10-17 08:55:00|11995.03|11995.03|12006.86|12006.86|12006.86|12006.86|11995.03|11995.03|0
1729155600000|2024-10-17 09:00:00|12006.5|12006.5|12008.81|12008.81|12008.97|12008.97|12001.81|12001.81|0
1729155900000|2024-10-17 09:05:00|12008.66|12008.66|11999.83|11999.83|12008.66|12008.66|11998.49|11998.49|0
1729156200000|2024-10-17 09:10:00|11999.68|11999.68|11988.26|11988.26|12001.11|12001.11|11988.14|11988.14|0
1729156500000|2024-10-17 09:15:00|11987.95|11987.95|11982.39|11982.39|11987.95|11987.95|11978.55|11978.55|0
1729156800000|2024-10-17 09:20:00|11984.2|11984.2|11989.68|11989.68|12000.31|12000.31|11984.2|11984.2|0
1729157100000|2024-10-17 09:25:00|11987.87|11987.87|11956.94|11956.94|11987.87|11987.87|11955.13|11955.13|0
1729157400000|2024-10-17 09:30:00|11942.74|11942.74|11950.94|11950.94|11955.38|11955.38|11942.74|11942.74|0
1729157700000|2024-10-17 09:35:00|11951.43|11951.43|11959.56|11959.56|11959.56|11959.56|11949.25|11949.25|0
1729158000000|2024-10-17 09:40:00|11959.69|11959.69|11970.95|11970.95|11970.95|11970.95|11951.19|11951.19|0
1729158300000|2024-10-17 09:45:00|11970.47|11970.47|11961.05|11961.05|11976.4|11976.4|11959.51|11959.51|0
1729158600000|2024-10-17 09:50:00|11965.11|11965.11|11976.77|11976.77|11981.82|11981.82|11960.81|11960.81|0
1729158900000|2024-10-17 09:55:00|11977.2|11977.2|11971.57|11971.57|11979.47|11979.47|11971.57|11971.57|0
1729159200000|2024-10-17 10:00:00|11969.76|11969.76|11980.35|11980.35|11982.16|11982.16|11965.92|11965.92|0
1729159500000|2024-10-17 10:05:00|11982.4|11982.4|11987.64|11987.64|11996.86|11996.86|11982.4|11982.4|0
1729159800000|2024-10-17 10:10:00|11985.58|11985.58|11995.75|11995.75|11999.56|11999.56|11983.75|11983.75|0
1729160100000|2024-10-17 10:15:00|11995.13|11995.13|11995.54|11995.54|12002.4|12002.4|11993.56|11993.56|0
1729160400000|2024-10-17 10:20:00|11997.57|11997.57|12009.21|12009.21|12009.21|12009.21|11997.57|11997.57|0
1729160700000|2024-10-17 10:25:00|12007.18|12007.18|11996.94|11996.94|12007.18|12007.18|11994.75|11994.75|0
1729161000000|2024-10-17 10:30:00|11997.06|11997.06|11986.69|11986.69|11998.63|11998.63|11986.69|11986.69|0
1729161300000|2024-10-17 10:35:00|11986.45|11986.45|11982.76|11982.76|11988.63|11988.63|11982.76|11982.76|0
1729161600000|2024-10-17 10:40:00|11984.79|11984.79|11994.28|11994.28|11994.6|11994.6|11984.79|11984.79|0
1729161900000|2024-10-17 10:45:00|11992.25|11992.25|11997.9|11997.9|11998.36|11998.36|11992.25|11992.25|0
1729162200000|2024-10-17 10:50:00|11998.06|11998.06|12000.12|12000.12|12000.12|12000.12|11996.06|11996.06|0
1729162500000|2024-10-17 10:55:00|12001.93|12001.93|12008.84|12008.84|12010.87|12010.87|12001.93|12001.93|0
1729162800000|2024-10-17 11:00:00|12007.03|12007.03|12001.32|12001.32|12011.5|12011.5|12001.32|12001.32|0
1729163100000|2024-10-17 11:05:00|12001.79|12001.79|12020.62|12020.62|12020.62|12020.62|12001.79|12001.79|0
1729163400000|2024-10-17 11:10:00|12022.65|12022.65|12014.9|12014.9|12024.83|12024.83|12014.9|12014.9|0
1729163700000|2024-10-17 11:15:00|12016.93|12016.93|12026.6|12026.6|12026.6|12026.6|12016.62|12016.62|0
1729164000000|2024-10-17 11:20:00|12026.84|12026.84|12020.25|12020.25|12026.84|12026.84|12020.21|12020.21|0
1729164300000|2024-10-17 11:25:00|12022.06|12022.06|12012.84|12012.84|12022.06|12022.06|12011.71|12011.71|0
1729164600000|2024-10-17 11:30:00|12012.69|12012.69|12012.53|12012.53|12015.38|12015.38|12008.98|12008.98|0
1729164900000|2024-10-17 11:35:00|12010.04|12010.04|12022.32|12022.32|12022.32|12022.32|12008.67|12008.67|0
1729165200000|2024-10-17 11:40:00|12022.01|12022.01|12021.51|12021.51|12022.01|12022.01|12021.39|12021.39|0
1729165500000|2024-10-17 11:45:00|12019.7|12019.7|12011.33|12011.33|12019.7|12019.7|12009.24|12009.24|0
1729165800000|2024-10-17 11:50:00|12009.52|12009.52|12001.52|12001.52|12009.52|12009.52|12001.52|12001.52|0
1729166100000|2024-10-17 11:55:00|12003.33|12003.33|12006.86|12006.86|12011.01|12011.01|12003.33|12003.33|0
1729166400000|2024-10-17 12:00:00|12006.98|12006.98|12001.89|12001.89|12009.1|12009.1|12001.89|12001.89|0
1729166700000|2024-10-17 12:05:00|11999.86|11999.86|12001.46|12001.46|12001.46|12001.46|11992.03|11992.03|0
1729167000000|2024-10-17 12:10:00|12001.7|12001.7|12004.54|12004.54|12007.04|12007.04|12001.7|12001.7|0
1729167300000|2024-10-17 12:15:00|12004.71|12004.71|12016.45|12016.45|12016.45|12016.45|11996.04|11996.04|0
1729167600000|2024-10-17 12:20:00|12016.33|12016.33|12020.7|12020.7|12020.85|12020.85|12016.33|12016.33|0
1729167900000|2024-10-17 12:25:00|12020.94|12020.94|12019.79|12019.79|12021.97|12021.97|12011.27|12011.27|0
1729168200000|2024-10-17 12:30:00|12020.41|12020.41|12029.02|12029.02|12034.96|12034.96|12015.97|12015.97|0
1729168500000|2024-10-17 12:35:00|12031.05|12031.05|12029.19|12029.19|12037.18|12037.18|12029.19|12029.19|0
1729168800000|2024-10-17 12:40:00|12025.35|12025.35|12014.68|12014.68|12025.35|12025.35|12011.46|12011.46|0
1729169100000|2024-10-17 12:45:00|12014.56|12014.56|12021.39|12021.39|12021.39|12021.39|12012.25|12012.25|0
1729169400000|2024-10-17 12:50:00|12025.45|12025.45|12023.58|12023.58|12027.95|12027.95|12021.24|12021.24|0
1729169700000|2024-10-17 12:55:00|12024.04|12024.04|12023.97|12023.97|12028.65|12028.65|12021.78|12021.78|0
1729170000000|2024-10-17 13:00:00|12024.12|12024.12|12030.63|12030.63|12032.44|12032.44|12024.12|12024.12|0
1729170300000|2024-10-17 13:05:00|12032.66|12032.66|12051.17|12051.17|12051.17|12051.17|12032.66|12032.66|0
1729170600000|2024-10-17 13:10:00|12055.48|12055.48|12057.14|12057.14|12061.35|12061.35|12055.33|12055.33|0
1729170900000|2024-10-17 13:15:00|12059.17|12059.17|12066.42|12066.42|12070.75|12070.75|12059.17|12059.17|0
1729171200000|2024-10-17 13:20:00|12064.39|12064.39|12077.6|12077.6|12077.6|12077.6|12064.39|12064.39|0
1729171500000|2024-10-17 13:25:00|12077.48|12077.48|12090.4|12090.4|12090.52|12090.52|12077.48|12077.48|0
1729171800000|2024-10-17 13:30:00|12091.02|12091.02|12099.04|12099.04|12099.1|12099.1|12083.98|12083.98|0
1729172100000|2024-10-17 13:35:00|12104.91|12104.91|12081.88|12081.88|12107.1|12107.1|12078.28|12078.28|0
1729172400000|2024-10-17 13:40:00|12083.91|12083.91|12079.22|12079.22|12084.84|12084.84|12072.35|12072.35|0
1729172700000|2024-10-17 13:45:00|12077.19|12077.19|12088.09|12088.09|12099.26|12099.26|12075.16|12075.16|0
1729173000000|2024-10-17 13:50:00|12089.9|12089.9|12096.31|12096.31|12107.46|12107.46|12089.9|12089.9|0
1729173300000|2024-10-17 13:55:00|12098.12|12098.12|12063.43|12063.43|12098.12|12098.12|12063.43|12063.43|0
1729173600000|2024-10-17 14:00:00|12063.67|12063.67|12045.73|12045.73|12063.67|12063.67|12043.54|12043.54|0
1729173900000|2024-10-17 14:05:00|12047.75|12047.75|12054.54|12054.54|12058.98|12058.98|12046.35|12046.35|0
1729174200000|2024-10-17 14:10:00|12054.18|12054.18|12064.92|12064.92|12064.92|12064.92|12045.48|12045.48|0
1729174500000|2024-10-17 14:15:00|12065.08|12065.08|12060.75|12060.75|12075.47|12075.47|12060.75|12060.75|0
1729174800000|2024-10-17 14:20:00|12062.78|12062.78|12063.34|12063.34|12063.34|12063.34|12056.54|12056.54|0
1729175100000|2024-10-17 14:25:00|12065.15|12065.15|12058.13|12058.13|12066.96|12066.96|12053.88|12053.88|0
1729175400000|2024-10-17 14:30:00|12056.32|12056.32|12056.47|12056.47|12056.94|12056.94|12046.56|12046.56|0
1729175700000|2024-10-17 14:35:00|12058.28|12058.28|12060.34|12060.34|12062.12|12062.12|12052.79|12052.79|0
1729176000000|2024-10-17 14:40:00|12060.5|12060.5|12058.81|12058.81|12067.39|12067.39|12054.66|12054.66|0
1729176300000|2024-10-17 14:45:00|12059.44|12059.44|12062.71|12062.71|12062.71|12062.71|12056.06|12056.06|0
1729176600000|2024-10-17 14:50:00|12060.68|12060.68|12058.89|12058.89|12067.35|12067.35|12056.86|12056.86|0
1729176900000|2024-10-17 14:55:00|12059.04|12059.04|12076.22|12076.22|12078.56|12078.56|12059.04|12059.04|0
1729177200000|2024-10-17 15:00:00|12076.46|12076.46|12062.73|12062.73|12078.97|12078.97|12061.27|12061.27|0
1729177500000|2024-10-17 15:05:00|12064.76|12064.76|12065.93|12065.93|12070.57|12070.57|12063.79|12063.79|0
1729177800000|2024-10-17 15:10:00|12065.69|12065.69|12062.29|12062.29|12071.78|12071.78|12062.05|12062.05|0
1729178100000|2024-10-17 15:15:00|12064.32|12064.32|12054.25|12054.25|12064.47|12064.47|12052.44|12052.44|0
1729178400000|2024-10-17 15:20:00|12052.22|12052.22|12061.23|12061.23|12061.23|12061.23|12049.33|12049.33|0
1729178700000|2024-10-17 15:25:00|12061.38|12061.38|12063.03|12063.03|12072.55|12072.55|12057.56|12057.56|0
1729235700000|2024-10-18 07:15:00|11916.04|11916.04|11919.38|11919.38|11927.53|11927.53|11912.88|11912.88|0
1729236000000|2024-10-18 07:20:00|11921.41|11921.41|11965.67|11965.67|11967.49|11967.49|11921.41|11921.41|0
1729236300000|2024-10-18 07:25:00|11965.51|11965.51|11948.34|11948.34|11975.44|11975.44|11944.72|11944.72|0
1729236600000|2024-10-18 07:30:00|11948.51|11948.51|11962.86|11962.86|11964.67|11964.67|11948.51|11948.51|0
1729236900000|2024-10-18 07:35:00|11960.83|11960.83|11969.18|11969.18|11969.18|11969.18|11954.26|11954.26|0
1729237200000|2024-10-18 07:40:00|11972.8|11972.8|11976.24|11976.24|11980.28|11980.28|11970.52|11970.52|0
1729237500000|2024-10-18 07:45:00|11974.43|11974.43|11970.37|11970.37|11975.15|11975.15|11967.63|11967.63|0
1729237800000|2024-10-18 07:50:00|11968.34|11968.34|11972.59|11972.59|11972.59|11972.59|11952.46|11952.46|0
1729238100000|2024-10-18 07:55:00|11974.4|11974.4|11976.33|11976.33|11981.49|11981.49|11974.4|11974.4|0
1729238400000|2024-10-18 08:00:00|11974.52|11974.52|11977.51|11977.51|11977.9|11977.9|11972.18|11972.18|0
1729238700000|2024-10-18 08:05:00|11975.48|11975.48|11968.49|11968.49|11975.48|11975.48|11968.49|11968.49|0
1729239000000|2024-10-18 08:10:00|11968.01|11968.01|11964.15|11964.15|11968.01|11968.01|11961.49|11961.49|0
1729239300000|2024-10-18 08:15:00|11962.34|11962.34|11959.66|11959.66|11963.18|11963.18|11954.56|11954.56|0
1729239600000|2024-10-18 08:20:00|11959.9|11959.9|11955.66|11955.66|11960.39|11960.39|11955.15|11955.15|0
1729239900000|2024-10-18 08:25:00|11955.51|11955.51|11957.15|11957.15|11959.18|11959.18|11953.22|11953.22|0
1729240200000|2024-10-18 08:30:00|11957.03|11957.03|11953.66|11953.66|11957.72|11957.72|11948.82|11948.82|0
1729240500000|2024-10-18 08:35:00|11953.35|11953.35|11947.7|11947.7|11957.81|11957.81|11946.66|11946.66|0
1729240800000|2024-10-18 08:40:00|11947.94|11947.94|11968.74|11968.74|11969.96|11969.96|11946.15|11946.15|0
1729241100000|2024-10-18 08:45:00|11970.77|11970.77|11974.82|11974.82|11976.63|11976.63|11968.83|11968.83|0
1729241400000|2024-10-18 08:50:00|11974.94|11974.94|11966|11966|11974.94|11974.94|11960.71|11960.71|0
1729241700000|2024-10-18 08:55:00|11964.19|11964.19|11966.22|11966.22|11973.85|11973.85|11962.38|11962.38|0
1729242000000|2024-10-18 09:00:00|11968.25|11968.25|11967.11|11967.11|11968.25|11968.25|11965.08|11965.08|0
1729242300000|2024-10-18 09:05:00|11966.99|11966.99|11964.12|11964.12|11968.8|11968.8|11962.31|11962.31|0
1729242600000|2024-10-18 09:10:00|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|11964.28|0
1729242900000|2024-10-18 09:15:00|11968.34|11968.34|11983.79|11983.79|11983.79|11983.79|11962.25|11962.25|0
1729243200000|2024-10-18 09:20:00|11983.94|11983.94|12011.49|12011.49|12018.95|12018.95|11983.94|11983.94|0
1729243500000|2024-10-18 09:25:00|12011.97|12011.97|12018.82|12018.82|12018.82|12018.82|12010.15|12010.15|0
1729243800000|2024-10-18 09:30:00|12018.58|12018.58|12000.52|12000.52|12018.58|12018.58|12000.52|12000.52|0
1729244100000|2024-10-18 09:35:00|12002.55|12002.55|12002.68|12002.68|12006.39|12006.39|11998.22|11998.22|0
1729244400000|2024-10-18 09:40:00|12002.92|12002.92|12002.39|12002.39|12006.76|12006.76|12002.39|12002.39|0
1729244700000|2024-10-18 09:45:00|12004.42|12004.42|12001.27|12001.27|12008.04|12008.04|11998.99|11998.99|0
1729245000000|2024-10-18 09:50:00|12003.08|12003.08|11984.07|11984.07|12003.08|12003.08|11984.07|11984.07|0
1729245300000|2024-10-18 09:55:00|11983.83|11983.83|11990.99|11990.99|11990.99|11990.99|11977.07|11977.07|0
1729245600000|2024-10-18 10:00:00|11991.46|11991.46|11982.69|11982.69|11993.27|11993.27|11978.61|11978.61|0
1729245900000|2024-10-18 10:05:00|11980.88|11980.88|11977.32|11977.32|11980.88|11980.88|11974.92|11974.92|0
1729246200000|2024-10-18 10:10:00|11977.19|11977.19|11971.8|11971.8|11977.19|11977.19|11970.01|11970.01|0
1729246500000|2024-10-18 10:15:00|11972.58|11972.58|11974.29|11974.29|11982.73|11982.73|11972.58|11972.58|0
1729246800000|2024-10-18 10:20:00|11972.48|11972.48|11980.42|11980.42|11982.23|11982.23|11972.48|11972.48|0
1729247100000|2024-10-18 10:25:00|11980.11|11980.11|11971.96|11971.96|11980.11|11980.11|11971.96|11971.96|0
1729247400000|2024-10-18 10:30:00|11972.43|11972.43|11972.64|11972.64|11972.95|11972.95|11972.43|11972.43|0
1729247700000|2024-10-18 10:35:00|11970.83|11970.83|11966.5|11966.5|11972.74|11972.74|11962.44|11962.44|0
1729248000000|2024-10-18 10:40:00|11968.31|11968.31|11978.33|11978.33|11978.33|11978.33|11968.31|11968.31|0
1729248300000|2024-10-18 10:45:00|11974.71|11974.71|11963.82|11963.82|11974.71|11974.71|11963.82|11963.82|0
1729248600000|2024-10-18 10:50:00|11961.79|11961.79|11963.92|11963.92|11964.14|11964.14|11959.64|11959.64|0
1729248900000|2024-10-18 10:55:00|11961.89|11961.89|11980.95|11980.95|11981.11|11981.11|11961.8|11961.8|0
1729249200000|2024-10-18 11:00:00|11982.76|11982.76|11983.82|11983.82|11987.66|11987.66|11980.95|11980.95|0
1729249500000|2024-10-18 11:05:00|11981.79|11981.79|11984.11|11984.11|11984.11|11984.11|11975.71|11975.71|0
1729249800000|2024-10-18 11:10:00|11983.87|11983.87|12003.32|12003.32|12003.32|12003.32|11983.87|11983.87|0
1729250100000|2024-10-18 11:15:00|12005.13|12005.13|12015.58|12015.58|12015.79|12015.79|12005.13|12005.13|0
1729250400000|2024-10-18 11:20:00|12013.55|12013.55|12000.81|12000.81|12013.55|12013.55|11995|11995|0
1729250700000|2024-10-18 11:25:00|12002.84|12002.84|11995.5|11995.5|12005.24|12005.24|11995.5|11995.5|0
1729251000000|2024-10-18 11:30:00|11997.53|11997.53|11998.6|11998.6|11999.58|11999.58|11997.53|11997.53|0
1729251300000|2024-10-18 11:35:00|11996.57|11996.57|12001.49|12001.49|12003.02|12003.02|11996.57|11996.57|0
1729251600000|2024-10-18 11:40:00|12003.52|12003.52|11998.82|11998.82|12009.64|12009.64|11998.72|11998.72|0
1729251900000|2024-10-18 11:45:00|11998.72|11998.72|11999.79|11999.79|11999.79|11999.79|11991.49|11991.49|0
1729252200000|2024-10-18 11:50:00|12001.81|12001.81|12007.5|12007.5|12007.5|12007.5|12001.69|12001.69|0
1729252500000|2024-10-18 11:55:00|12009.53|12009.53|12012.34|12012.34|12012.34|12012.34|12009.53|12009.53|0
1729252800000|2024-10-18 12:00:00|12014.37|12014.37|12014.37|12014.37|12014.52|12014.52|12012.34|12012.34|0
1729253100000|2024-10-18 12:05:00|12014.06|12014.06|12007.41|12007.41|12014.06|12014.06|12002.29|12002.29|0
1729253400000|2024-10-18 12:10:00|12009.44|12009.44|12013.29|12013.29|12013.29|12013.29|12007.49|12007.49|0
1729253700000|2024-10-18 12:15:00|12013.45|12013.45|12013.7|12013.7|12020.26|12020.26|12013.45|12013.45|0
1729254000000|2024-10-18 12:20:00|12011.67|12011.67|12012.12|12012.12|12012.12|12012.12|12009.62|12009.62|0
1729254300000|2024-10-18 12:25:00|12012.28|12012.28|12005.41|12005.41|12014.09|12014.09|12003.14|12003.14|0
1729254600000|2024-10-18 12:30:00|12005.29|12005.29|11997.14|11997.14|12007.47|12007.47|11997.14|11997.14|0
1729254900000|2024-10-18 12:35:00|11995.33|11995.33|11988.82|11988.82|11995.33|11995.33|11983.33|11983.33|0
1729255200000|2024-10-18 12:40:00|11987.73|11987.73|11985.39|11985.39|11988|11988|11983.58|11983.58|0
1729255500000|2024-10-18 12:45:00|11985.08|11985.08|11990.46|11990.46|11992.86|11992.86|11982.9|11982.9|0
1729255800000|2024-10-18 12:50:00|11988.43|11988.43|11975.6|11975.6|11990.24|11990.24|11975.6|11975.6|0
1729256100000|2024-10-18 12:55:00|11975.76|11975.76|11975.06|11975.06|11980.88|11980.88|11974.98|11974.98|0
1729256400000|2024-10-18 13:00:00|11974.6|11974.6|11972.28|11972.28|11974.6|11974.6|11972.06|11972.06|0
1729256700000|2024-10-18 13:05:00|11974.31|11974.31|11955.77|11955.77|11974.31|11974.31|11955.77|11955.77|0
1729257000000|2024-10-18 13:10:00|11957.8|11957.8|11960.76|11960.76|11961.95|11961.95|11952.4|11952.4|0
1729257300000|2024-10-18 13:15:00|11956.92|11956.92|11947.57|11947.57|11956.92|11956.92|11947.57|11947.57|0
1729257600000|2024-10-18 13:20:00|11945.76|11945.76|11942.24|11942.24|11953.44|11953.44|11942.19|11942.19|0
1729257900000|2024-10-18 13:25:00|11942.12|11942.12|11936.04|11936.04|11943.96|11943.96|11933.55|11933.55|0
1729258200000|2024-10-18 13:30:00|11935.79|11935.79|11914.45|11914.45|11937|11937|11912.3|11912.3|0
1729258500000|2024-10-18 13:35:00|11914.21|11914.21|11921.29|11921.29|11921.29|11921.29|11909.96|11909.96|0
1729258800000|2024-10-18 13:40:00|11919.48|11919.48|11944.12|11944.12|11948.17|11948.17|11919.48|11919.48|0
1729259100000|2024-10-18 13:45:00|11944.75|11944.75|11920.59|11920.59|11946.78|11946.78|11918.44|11918.44|0
1729259400000|2024-10-18 13:50:00|11920.75|11920.75|11935.33|11935.33|11940.01|11940.01|11920.75|11920.75|0
1729259700000|2024-10-18 13:55:00|11935.48|11935.48|11942.59|11942.59|11944.53|11944.53|11935.48|11935.48|0
1729260000000|2024-10-18 14:00:00|11940.78|11940.78|11925.62|11925.62|11940.78|11940.78|11923.28|11923.28|0
1729260300000|2024-10-18 14:05:00|11922|11922|11931.73|11931.73|11933.55|11933.55|11918.71|11918.71|0
1729260600000|2024-10-18 14:10:00|11932.2|11932.2|11923.67|11923.67|11932.2|11932.2|11917.96|11917.96|0
1729260900000|2024-10-18 14:15:00|11923.36|11923.36|11933.92|11933.92|11940.31|11940.31|11923.36|11923.36|0
1729261200000|2024-10-18 14:20:00|11935.95|11935.95|11943.23|11943.23|11946.21|11946.21|11935.95|11935.95|0
1729261500000|2024-10-18 14:25:00|11944.01|11944.01|11949.76|11949.76|11952.85|11952.85|11944.01|11944.01|0
1729261800000|2024-10-18 14:30:00|11953.38|11953.38|11972.29|11972.29|11977.77|11977.77|11953.38|11953.38|0
1729262100000|2024-10-18 14:35:00|11972.12|11972.12|11977.34|11977.34|11980.58|11980.58|11972.12|11972.12|0
1729262400000|2024-10-18 14:40:00|11977.7|11977.7|11998.88|11998.88|11999.2|11999.2|11977.7|11977.7|0
1729262700000|2024-10-18 14:45:00|11999.24|11999.24|12007.45|12007.45|12009.57|12009.57|11999.24|11999.24|0
1729263000000|2024-10-18 14:50:00|12005.42|12005.42|11993.13|11993.13|12005.42|12005.42|11993.13|11993.13|0
1729263300000|2024-10-18 14:55:00|11993.01|11993.01|11998.6|11998.6|11999.05|11999.05|11992.55|11992.55|0
1729263600000|2024-10-18 15:00:00|11998.36|11998.36|11994.74|11994.74|11998.51|11998.51|11990.37|11990.37|0
1729263900000|2024-10-18 15:05:00|11994.98|11994.98|12009.57|12009.57|12009.61|12009.61|11988.74|11988.74|0
1729264200000|2024-10-18 15:10:00|12007.54|12007.54|12002.19|12002.19|12010.46|12010.46|12002.19|12002.19|0
1729264500000|2024-10-18 15:15:00|12002.29|12002.29|12010.73|12010.73|12013.1|12013.1|12002.29|12002.29|0
1729264800000|2024-10-18 15:20:00|12010.88|12010.88|12004.59|12004.59|12011.2|12011.2|12004.59|12004.59|0
1729265100000|2024-10-18 15:25:00|12004.75|12004.75|12006.15|12006.15|12012.03|12012.03|12002.16|12002.16|0
1729494900000|2024-10-21 07:15:00|12033.79|12033.79|12032.48|12032.48|12034.26|12034.26|12030.2|12030.2|0
1729495200000|2024-10-21 07:20:00|12034.29|12034.29|12036.31|12036.31|12043.17|12043.17|12029.88|12029.88|0
1729495500000|2024-10-21 07:25:00|12035.69|12035.69|12031.84|12031.84|12035.69|12035.69|12021.86|12021.86|0
1729495800000|2024-10-21 07:30:00|12038.08|12038.08|12040.99|12040.99|12045.01|12045.01|12033.02|12033.02|0
1729496100000|2024-10-21 07:35:00|12041.15|12041.15|12042.16|12042.16|12043.89|12043.89|12037.09|12037.09|0
1729496400000|2024-10-21 07:40:00|12044.19|12044.19|12061.68|12061.68|12061.68|12061.68|12042.02|12042.02|0
1729496700000|2024-10-21 07:45:00|12061.52|12061.52|12060.41|12060.41|12061.52|12061.52|12050.24|12050.24|0
1729497000000|2024-10-21 07:50:00|12060.26|12060.26|12063.18|12063.18|12064.32|12064.32|12058.23|12058.23|0
1729497300000|2024-10-21 07:55:00|12061.37|12061.37|12047.86|12047.86|12063.39|12063.39|12047.86|12047.86|0
1729497600000|2024-10-21 08:00:00|12046.05|12046.05|12039.53|12039.53|12047.78|12047.78|12037.99|12037.99|0
1729497900000|2024-10-21 08:05:00|12039.29|12039.29|12034.49|12034.49|12049.06|12049.06|12034.49|12034.49|0
1729498200000|2024-10-21 08:10:00|12034|12034|12037.81|12037.81|12037.81|12037.81|12034|12034|0
1729498500000|2024-10-21 08:15:00|12037.45|12037.45|12053.69|12053.69|12055.5|12055.5|12037.33|12037.33|0
1729498800000|2024-10-21 08:20:00|12053.38|12053.38|12038.11|12038.11|12057.22|12057.22|12038.11|12038.11|0
1729499100000|2024-10-21 08:25:00|12036.08|12036.08|12050.73|12050.73|12050.73|12050.73|12036.08|12036.08|0
1729499400000|2024-10-21 08:30:00|12048.7|12048.7|12044.61|12044.61|12048.7|12048.7|12044.61|12044.61|0
1729499700000|2024-10-21 08:35:00|12046.42|12046.42|12046.88|12046.88|12052.29|12052.29|12046.42|12046.42|0
1729500000000|2024-10-21 08:40:00|12045.07|12045.07|12028.5|12028.5|12045.07|12045.07|12028.5|12028.5|0
1729500300000|2024-10-21 08:45:00|12026.68|12026.68|12010.48|12010.48|12026.68|12026.68|12004.83|12004.83|0
1729500600000|2024-10-21 08:50:00|12012.51|12012.51|12023.82|12023.82|12025.85|12025.85|12012.51|12012.51|0
1729500900000|2024-10-21 08:55:00|12021.79|12021.79|12006.65|12006.65|12023.6|12023.6|12006.65|12006.65|0
1729501200000|2024-10-21 09:00:00|12004.84|12004.84|12012.87|12012.87|12012.87|12012.87|12002.69|12002.69|0
1729501500000|2024-10-21 09:05:00|12013.18|12013.18|12017.43|12017.43|12021.68|12021.68|12013.18|12013.18|0
1729501800000|2024-10-21 09:10:00|12016.8|12016.8|12012.35|12012.35|12018.24|12018.24|12012.35|12012.35|0
1729502100000|2024-10-21 09:15:00|12010.54|12010.54|11999.62|11999.62|12010.54|12010.54|11999.15|11999.15|0
1729502400000|2024-10-21 09:20:00|11997.59|11997.59|11997.45|11997.45|11997.59|11997.59|11993.61|11993.61|0
1729502700000|2024-10-21 09:25:00|11997.14|11997.14|12004.85|12004.85|12004.85|12004.85|11994.96|11994.96|0
1729503000000|2024-10-21 09:30:00|12002.82|12002.82|11996.29|11996.29|12002.82|12002.82|11992.77|11992.77|0
1729503300000|2024-10-21 09:35:00|12000.35|12000.35|11997.48|11997.48|12002.78|12002.78|11997.48|11997.48|0
1729503600000|2024-10-21 09:40:00|11995.66|11995.66|11998.77|11998.77|11998.77|11998.77|11993.12|11993.12|0
1729503900000|2024-10-21 09:45:00|12000.58|12000.58|12007.04|12007.04|12007.19|12007.19|11998.89|11998.89|0
1729504200000|2024-10-21 09:50:00|12007.19|12007.19|12004.52|12004.52|12007.19|12007.19|11998.89|11998.89|0
1729504500000|2024-10-21 09:55:00|12005|12005|12004.14|12004.14|12006.17|12006.17|12000.15|12000.15|0
1729504800000|2024-10-21 10:00:00|12003.78|12003.78|12006.47|12006.47|12006.47|12006.47|12002.37|12002.37|0
1729505100000|2024-10-21 10:05:00|12008.5|12008.5|12011.7|12011.7|12011.7|12011.7|12007.92|12007.92|0
1729505400000|2024-10-21 10:10:00|12009.67|12009.67|12015.4|12015.4|12015.56|12015.56|12009.67|12009.67|0
1729505700000|2024-10-21 10:15:00|12015.24|12015.24|12006.53|12006.53|12015.24|12015.24|12002.93|12002.93|0
1729506000000|2024-10-21 10:20:00|12008.56|12008.56|12000.03|12000.03|12008.56|12008.56|12000.03|12000.03|0
1729506300000|2024-10-21 10:25:00|12001.84|12001.84|12009.6|12009.6|12010.61|12010.61|12001.84|12001.84|0
1729506600000|2024-10-21 10:30:00|12009.48|12009.48|12009.41|12009.41|12013.29|12013.29|12007.52|12007.52|0
1729506900000|2024-10-21 10:35:00|12009.29|12009.29|12029.62|12029.62|12029.62|12029.62|12003.26|12003.26|0
1729507200000|2024-10-21 10:40:00|12029.74|12029.74|12011.53|12011.53|12029.74|12029.74|12011.53|12011.53|0
1729507500000|2024-10-21 10:45:00|12011.21|12011.21|12016.21|12016.21|12016.21|12016.21|12007.78|12007.78|0
1729507800000|2024-10-21 10:50:00|12014.4|12014.4|12022.21|12022.21|12022.21|12022.21|12014.4|12014.4|0
1729508100000|2024-10-21 10:55:00|12021.75|12021.75|12004.65|12004.65|12021.75|12021.75|12004.65|12004.65|0
1729508400000|2024-10-21 11:00:00|12002.62|12002.62|11980.01|11980.01|12002.62|12002.62|11978.04|11978.04|0
1729508700000|2024-10-21 11:05:00|11981.82|11981.82|11980.69|11980.69|11985.81|11985.81|11978.87|11978.87|0
1729509000000|2024-10-21 11:10:00|11982.5|11982.5|11983.64|11983.64|11997.26|11997.26|11982.5|11982.5|0
1729509300000|2024-10-21 11:15:00|11983.74|11983.74|11962.45|11962.45|11983.74|11983.74|11960.64|11960.64|0
1729509600000|2024-10-21 11:20:00|11962.81|11962.81|11962.33|11962.33|11964.62|11964.62|11962.33|11962.33|0
1729509900000|2024-10-21 11:25:00|11962.43|11962.43|11955.02|11955.02|11962.43|11962.43|11953.82|11953.82|0
1729510200000|2024-10-21 11:30:00|11954.87|11954.87|11963.86|11963.86|11963.86|11963.86|11952.84|11952.84|0
1729510500000|2024-10-21 11:35:00|11965.67|11965.67|11967.82|11967.82|11967.82|11967.82|11965.67|11965.67|0
1729510800000|2024-10-21 11:40:00|11968.3|11968.3|11970.47|11970.47|11970.47|11970.47|11968.3|11968.3|0
1729511100000|2024-10-21 11:45:00|11972.5|11972.5|11967.97|11967.97|11972.5|11972.5|11961.73|11961.73|0
1729511400000|2024-10-21 11:50:00|11969.78|11969.78|11970.65|11970.65|11970.65|11970.65|11963.13|11963.13|0
1729511700000|2024-10-21 11:55:00|11970.19|11970.19|11967.88|11967.88|11974.45|11974.45|11967.88|11967.88|0
1729512000000|2024-10-21 12:00:00|11968.51|11968.51|11971.86|11971.86|11971.86|11971.86|11964.06|11964.06|0
1729512300000|2024-10-21 12:05:00|11971.7|11971.7|11975.7|11975.7|11975.86|11975.86|11971.55|11971.55|0
1729512600000|2024-10-21 12:10:00|11975.82|11975.82|11987.5|11987.5|11988.58|11988.58|11975.7|11975.7|0
1729512900000|2024-10-21 12:15:00|11989.31|11989.31|11993.55|11993.55|11993.55|11993.55|11986.66|11986.66|0
1729513200000|2024-10-21 12:20:00|11993.07|11993.07|11992.31|11992.31|11997.35|11997.35|11992.31|11992.31|0
1729513500000|2024-10-21 12:25:00|11990.28|11990.28|11982.76|11982.76|11990.44|11990.44|11982.76|11982.76|0
1729513800000|2024-10-21 12:30:00|11975.51|11975.51|11987.37|11987.37|11987.37|11987.37|11973.16|11973.16|0
1729514100000|2024-10-21 12:35:00|11987.83|11987.83|11986.91|11986.91|11993.07|11993.07|11986.6|11986.6|0
1729514400000|2024-10-21 12:40:00|11984.88|11984.88|11984.42|11984.42|11988.32|11988.32|11982.23|11982.23|0
1729514700000|2024-10-21 12:45:00|11986.23|11986.23|11984.01|11984.01|11986.23|11986.23|11983.89|11983.89|0
1729515000000|2024-10-21 12:50:00|11988.07|11988.07|11986.41|11986.41|11988.53|11988.53|11984.11|11984.11|0
1729515300000|2024-10-21 12:55:00|11987.03|11987.03|11989.2|11989.2|11991.35|11991.35|11987.03|11987.03|0
1729515600000|2024-10-21 13:00:00|11987.39|11987.39|12003.35|12003.35|12003.35|12003.35|11984.81|11984.81|0
1729515900000|2024-10-21 13:05:00|12003.04|12003.04|12000.75|12000.75|12005.31|12005.31|11997|11997|0
1729516200000|2024-10-21 13:10:00|12001.07|12001.07|12000.25|12000.25|12001.07|12001.07|12000.25|12000.25|0
1729516500000|2024-10-21 13:15:00|12000.09|12000.09|12008.45|12008.45|12012.62|12012.62|11999.94|11999.94|0
1729516800000|2024-10-21 13:20:00|12012.51|12012.51|12016.62|12016.62|12016.93|12016.93|12012.27|12012.27|0
1729517100000|2024-10-21 13:25:00|12014.59|12014.59|12005.91|12005.91|12014.59|12014.59|12005.91|12005.91|0
1729517400000|2024-10-21 13:30:00|12006.06|12006.06|12034.29|12034.29|12034.41|12034.41|12006.06|12006.06|0
1729517700000|2024-10-21 13:35:00|12036.32|12036.32|12040.13|12040.13|12042.31|12042.31|12034.02|12034.02|0
1729518000000|2024-10-21 13:40:00|12042.16|12042.16|12081.88|12081.88|12081.88|12081.88|12041.92|12041.92|0
1729518300000|2024-10-21 13:45:00|12081.72|12081.72|12080.01|12080.01|12094.1|12094.1|12078.04|12078.04|0
1729518600000|2024-10-21 13:50:00|12084.06|12084.06|12068.78|12068.78|12088.26|12088.26|12066.97|12066.97|0
1729518900000|2024-10-21 13:55:00|12068.62|12068.62|12082.69|12082.69|12084.84|12084.84|12068.62|12068.62|0
1729519200000|2024-10-21 14:00:00|12083.28|12083.28|12063.41|12063.41|12083.28|12083.28|12063.41|12063.41|0
1729519500000|2024-10-21 14:05:00|12061.38|12061.38|12058.82|12058.82|12069.5|12069.5|12057.01|12057.01|0
1729519800000|2024-10-21 14:10:00|12057.01|12057.01|12051.31|12051.31|12057.01|12057.01|12049.28|12049.28|0
1729520100000|2024-10-21 14:15:00|12051|12051|12048.79|12048.79|12055|12055|12046.73|12046.73|0
1729520400000|2024-10-21 14:20:00|12046.98|12046.98|12039.82|12039.82|12047.66|12047.66|12037.55|12037.55|0
1729520700000|2024-10-21 14:25:00|12039.67|12039.67|12028.68|12028.68|12039.67|12039.67|12028.68|12028.68|0
1729521000000|2024-10-21 14:30:00|12028.84|12028.84|12024.23|12024.23|12028.84|12028.84|12018.27|12018.27|0
1729521300000|2024-10-21 14:35:00|12024.47|12024.47|12017.55|12017.55|12025.31|12025.31|12015.11|12015.11|0
1729521600000|2024-10-21 14:40:00|12017.43|12017.43|12019.36|12019.36|12019.46|12019.46|12015.4|12015.4|0
1729521900000|2024-10-21 14:45:00|12017.33|12017.33|12022.53|12022.53|12026.69|12026.69|12011.82|12011.82|0
1729522200000|2024-10-21 14:50:00|12020.5|12020.5|12020.99|12020.99|12023.45|12023.45|12016.81|12016.81|0
1729522500000|2024-10-21 14:55:00|12021.15|12021.15|12021.49|12021.49|12021.8|12021.8|12017.5|12017.5|0
1729522800000|2024-10-21 15:00:00|12021.64|12021.64|12015.68|12015.68|12025.58|12025.58|12015.68|12015.68|0
1729523100000|2024-10-21 15:05:00|12017.71|12017.71|12016.46|12016.46|12018.02|12018.02|12012.05|12012.05|0
1729523400000|2024-10-21 15:10:00|12014.65|12014.65|12012.93|12012.93|12017.01|12017.01|12009.11|12009.11|0
1729523700000|2024-10-21 15:15:00|12010.9|12010.9|12001.2|12001.2|12010.9|12010.9|11996.59|11996.59|0
1729524000000|2024-10-21 15:20:00|11999.17|11999.17|12004.29|12004.29|12004.29|12004.29|11988.46|11988.46|0
1729524300000|2024-10-21 15:25:00|12004.17|12004.17|12008.63|12008.63|12008.63|12008.63|11997.65|11997.65|0
1729581300000|2024-10-22 07:15:00|11984.53|11984.53|11998.5|11998.5|12001.01|12001.01|11984.53|11984.53|0
1729581600000|2024-10-22 07:20:00|12003.93|12003.93|12010.02|12010.02|12014.13|12014.13|11998.55|11998.55|0
1729581900000|2024-10-22 07:25:00|12013.64|12013.64|12034.4|12034.4|12034.87|12034.87|12013.64|12013.64|0
1729582200000|2024-10-22 07:30:00|12034.56|12034.56|12045.53|12045.53|12059.62|12059.62|12026.91|12026.91|0
1729582500000|2024-10-22 07:35:00|12049.15|12049.15|12064.87|12064.87|12068.5|12068.5|12049.15|12049.15|0
1729582800000|2024-10-22 07:40:00|12064.51|12064.51|12071.41|12071.41|12071.88|12071.88|12056.77|12056.77|0
1729583100000|2024-10-22 07:45:00|12071.25|12071.25|12052.2|12052.2|12071.25|12071.25|12050.22|12050.22|0
1729583400000|2024-10-22 07:50:00|12052.55|12052.55|12046.27|12046.27|12052.55|12052.55|12046.27|12046.27|0
1729583700000|2024-10-22 07:55:00|12046.11|12046.11|12056.59|12056.59|12056.59|12056.59|12037.04|12037.04|0
1729584000000|2024-10-22 08:00:00|12056.75|12056.75|12052.78|12052.78|12063.16|12063.16|12050.58|12050.58|0
1729584300000|2024-10-22 08:05:00|12056.84|12056.84|12064.75|12064.75|12064.75|12064.75|12055.95|12055.95|0
1729584600000|2024-10-22 08:10:00|12064.59|12064.59|12054.6|12054.6|12070.46|12070.46|12054.6|12054.6|0
1729584900000|2024-10-22 08:15:00|12054.72|12054.72|12050.71|12050.71|12054.77|12054.77|12044.87|12044.87|0
1729585200000|2024-10-22 08:20:00|12047.09|12047.09|12043.14|12043.14|12048.9|12048.9|12037.27|12037.27|0
1729585500000|2024-10-22 08:25:00|12043.29|12043.29|12043|12043|12043.29|12043.29|12038.83|12038.83|0
1729585800000|2024-10-22 08:30:00|12042.54|12042.54|12034.35|12034.35|12045.85|12045.85|12034.35|12034.35|0
1729586100000|2024-10-22 08:35:00|12036.16|12036.16|12039.32|12039.32|12039.32|12039.32|12034.35|12034.35|0
1729586400000|2024-10-22 08:40:00|12039.44|12039.44|12032.18|12032.18|12039.56|12039.56|12032.02|12032.02|0
1729586700000|2024-10-22 08:45:00|12031.69|12031.69|12036.86|12036.86|12036.86|12036.86|12031.69|12031.69|0
1729587000000|2024-10-22 08:50:00|12038.89|12038.89|12028.94|12028.94|12039.17|12039.17|12026.98|12026.98|0
1729587300000|2024-10-22 08:55:00|12033|12033|12026.43|12026.43|12033|12033|12024.74|12024.74|0
1729587600000|2024-10-22 09:00:00|12025.97|12025.97|12030.39|12030.39|12030.39|12030.39|12025.38|12025.38|0
1729587900000|2024-10-22 09:05:00|12028.58|12028.58|12031.78|12031.78|12033.59|12033.59|12023.76|12023.76|0
1729588200000|2024-10-22 09:10:00|12032.4|12032.4|12028.04|12028.04|12032.6|12032.6|12028.04|12028.04|0
1729588500000|2024-10-22 09:15:00|12026.01|12026.01|12026.84|12026.84|12030.83|12030.83|12024.96|12024.96|0
1729588800000|2024-10-22 09:20:00|12026.69|12026.69|12017.34|12017.34|12026.69|12026.69|12017.22|12017.22|0
1729589100000|2024-10-22 09:25:00|12020.96|12020.96|12015.86|12015.86|12023.64|12023.64|12015.74|12015.74|0
1729589400000|2024-10-22 09:30:00|12014.05|12014.05|12021.89|12021.89|12034.37|12034.37|12014.05|12014.05|0
1729589700000|2024-10-22 09:35:00|12022.05|12022.05|12020.21|12020.21|12022.6|12022.6|12020.21|12020.21|0
1729590000000|2024-10-22 09:40:00|12019.74|12019.74|12001.77|12001.77|12019.74|12019.74|11997.93|11997.93|0
1729590300000|2024-10-22 09:45:00|11999.74|11999.74|12004.43|12004.43|12004.58|12004.58|11999.74|11999.74|0
1729590600000|2024-10-22 09:50:00|12004.67|12004.67|12027.87|12027.87|12027.87|12027.87|12004.4|12004.4|0
1729590900000|2024-10-22 09:55:00|12028.03|12028.03|12016.68|12016.68|12034.69|12034.69|12016.68|12016.68|0
1729591200000|2024-10-22 10:00:00|12012.62|12012.62|12011.27|12011.27|12013.46|12013.46|12006.97|12006.97|0
1729591500000|2024-10-22 10:05:00|12011.12|12011.12|12007.48|12007.48|12011.12|12011.12|12004.64|12004.64|0
1729591800000|2024-10-22 10:10:00|12007.38|12007.38|12014.08|12014.08|12014.08|12014.08|12007.14|12007.14|0
1729592100000|2024-10-22 10:15:00|12013.61|12013.61|12013.28|12013.28|12013.92|12013.92|12010.94|12010.94|0
1729592400000|2024-10-22 10:20:00|12021.4|12021.4|12036.47|12036.47|12045.1|12045.1|12021.4|12021.4|0
1729592700000|2024-10-22 10:25:00|12038.28|12038.28|12041.92|12041.92|12048.83|12048.83|12037.04|12037.04|0
1729593000000|2024-10-22 10:30:00|12042.04|12042.04|12044.69|12044.69|12051.17|12051.17|12033.19|12033.19|0
1729593300000|2024-10-22 10:35:00|12044.38|12044.38|12038.59|12038.59|12044.38|12044.38|12034.65|12034.65|0
1729593600000|2024-10-22 10:40:00|12038.12|12038.12|12018.08|12018.08|12038.54|12038.54|12015.81|12015.81|0
1729593900000|2024-10-22 10:45:00|12016.05|12016.05|12004.71|12004.71|12017.45|12017.45|12000.77|12000.77|0
1729594200000|2024-10-22 10:50:00|12006.74|12006.74|11995.26|11995.26|12006.74|12006.74|11994.79|11994.79|0
1729594500000|2024-10-22 10:55:00|11993.45|11993.45|11994.99|11994.99|12004.36|12004.36|11988.76|11988.76|0
1729594800000|2024-10-22 11:00:00|11993.18|11993.18|11984.45|11984.45|11993.4|11993.4|11978|11978|0
1729595100000|2024-10-22 11:05:00|11990.54|11990.54|12007.58|12007.58|12007.58|12007.58|11990.54|11990.54|0
1729595400000|2024-10-22 11:10:00|12005.55|12005.55|12011.8|12011.8|12013.39|12013.39|12001.49|12001.49|0
1729595700000|2024-10-22 11:15:00|12013.61|12013.61|12018.44|12018.44|12018.44|12018.44|12013.61|12013.61|0
1729596000000|2024-10-22 11:20:00|12018.75|12018.75|12016.36|12016.36|12018.75|12018.75|12010.85|12010.85|0
1729596300000|2024-10-22 11:25:00|12016.82|12016.82|11996.73|11996.73|12019.9|12019.9|11992.65|11992.65|0
1729596600000|2024-10-22 11:30:00|11996.61|11996.61|12009.4|12009.4|12009.4|12009.4|11996.61|11996.61|0
1729596900000|2024-10-22 11:35:00|12011.43|12011.43|12022.06|12022.06|12022.06|12022.06|12011.43|12011.43|0
1729597200000|2024-10-22 11:40:00|12023.87|12023.87|12037.94|12037.94|12037.94|12037.94|12023.87|12023.87|0
1729597500000|2024-10-22 11:45:00|12039.97|12039.97|12040.55|12040.55|12051.63|12051.63|12039.97|12039.97|0
1729597800000|2024-10-22 11:50:00|12042.36|12042.36|12036.66|12036.66|12042.48|12042.48|12032.21|12032.21|0
1729598100000|2024-10-22 11:55:00|12036.82|12036.82|12033.49|12033.49|12036.82|12036.82|12033.02|12033.02|0
1729598400000|2024-10-22 12:00:00|12033.65|12033.65|12031.93|12031.93|12033.65|12033.65|12025.6|12025.6|0
1729598700000|2024-10-22 12:05:00|12032.3|12032.3|12037.62|12037.62|12037.62|12037.62|12030.61|12030.61|0
1729599000000|2024-10-22 12:10:00|12035.59|12035.59|12036.25|12036.25|12043.11|12043.11|12034.44|12034.44|0
1729599300000|2024-10-22 12:15:00|12036.09|12036.09|12034.28|12034.28|12037.91|12037.91|12033.82|12033.82|0
1729599600000|2024-10-22 12:20:00|12034.52|12034.52|12058.03|12058.03|12058.03|12058.03|12034.52|12034.52|0
1729599900000|2024-10-22 12:25:00|12058.96|12058.96|12065.45|12065.45|12065.45|12065.45|12058.96|12058.96|0
1729600200000|2024-10-22 12:30:00|12065.6|12065.6|12057.28|12057.28|12069.6|12069.6|12055.25|12055.25|0
1729600500000|2024-10-22 12:35:00|12059.09|12059.09|12046.69|12046.69|12059.09|12059.09|12046.69|12046.69|0
1729600800000|2024-10-22 12:40:00|12046.22|12046.22|12048.14|12048.14|12048.14|12048.14|12046.11|12046.11|0
1729601100000|2024-10-22 12:45:00|12050.17|12050.17|12044.46|12044.46|12052.35|12052.35|12044.1|12044.1|0
1729601400000|2024-10-22 12:50:00|12044.36|12044.36|12038.4|12038.4|12050.87|12050.87|12038.4|12038.4|0
1729601700000|2024-10-22 12:55:00|12036.37|12036.37|12038.69|12038.69|12038.69|12038.69|12030.48|12030.48|0
1729602000000|2024-10-22 13:00:00|12036.66|12036.66|12043.01|12043.01|12043.01|12043.01|12032.76|12032.76|0
1729602300000|2024-10-22 13:05:00|12043.64|12043.64|12047.82|12047.82|12047.82|12047.82|12043.33|12043.33|0
1729602600000|2024-10-22 13:10:00|12045.79|12045.79|12075.6|12075.6|12075.6|12075.6|12045.79|12045.79|0
1729602900000|2024-10-22 13:15:00|12073.57|12073.57|12077.84|12077.84|12077.84|12077.84|12069.73|12069.73|0
1729603200000|2024-10-22 13:20:00|12079.87|12079.87|12077.43|12077.43|12079.87|12079.87|12074.97|12074.97|0
1729603500000|2024-10-22 13:25:00|12079.46|12079.46|12076.94|12076.94|12079.46|12079.46|12074.41|12074.41|0
1729603800000|2024-10-22 13:30:00|12074.92|12074.92|12067.57|12067.57|12074.92|12074.92|12062.48|12062.48|0
1729604100000|2024-10-22 13:35:00|12067.74|12067.74|12058.27|12058.27|12067.74|12067.74|12056.5|12056.5|0
1729604400000|2024-10-22 13:40:00|12056.25|12056.25|12037.85|12037.85|12056.25|12056.25|12037.85|12037.85|0
1729604700000|2024-10-22 13:45:00|12039.66|12039.66|12051.85|12051.85|12051.85|12051.85|12039.66|12039.66|0
1729605000000|2024-10-22 13:50:00|12053.88|12053.88|12068.12|12068.12|12068.12|12068.12|12049.53|12049.53|0
1729605300000|2024-10-22 13:55:00|12068.43|12068.43|12035.1|12035.1|12068.43|12068.43|12027.15|12027.15|0
1729605600000|2024-10-22 14:00:00|12037.13|12037.13|12025.82|12025.82|12039|12039|12021.76|12021.76|0
1729605900000|2024-10-22 14:05:00|12024.01|12024.01|12027.98|12027.98|12037.81|12037.81|12011.55|12011.55|0
1729606200000|2024-10-22 14:10:00|12030.17|12030.17|12042.68|12042.68|12042.68|12042.68|12027.39|12027.39|0
1729606500000|2024-10-22 14:15:00|12042.84|12042.84|12024.67|12024.67|12044.96|12044.96|12020.83|12020.83|0
1729606800000|2024-10-22 14:20:00|12024.21|12024.21|12032.11|12032.11|12034.13|12034.13|12024.05|12024.05|0
1729607100000|2024-10-22 14:25:00|12031.95|12031.95|12023.46|12023.46|12031.95|12031.95|12023.46|12023.46|0
1729607400000|2024-10-22 14:30:00|12023.62|12023.62|12024.01|12024.01|12027.99|12027.99|12017.42|12017.42|0
1729607700000|2024-10-22 14:35:00|12024.16|12024.16|12028.59|12028.59|12034.31|12034.31|12024.16|12024.16|0
1729608000000|2024-10-22 14:40:00|12029.07|12029.07|12017.84|12017.84|12029.23|12029.23|12017.84|12017.84|0
1729608300000|2024-10-22 14:45:00|12017.99|12017.99|12004.73|12004.73|12021.83|12021.83|12004.73|12004.73|0
1729608600000|2024-10-22 14:50:00|12002.92|12002.92|12020.68|12020.68|12020.68|12020.68|11995.39|11995.39|0
1729608900000|2024-10-22 14:55:00|12021|12021|12015.79|12015.79|12027.11|12027.11|12015.16|12015.16|0
1729609200000|2024-10-22 15:00:00|12017.82|12017.82|12022.92|12022.92|12022.92|12022.92|12015.79|12015.79|0
1729609500000|2024-10-22 15:05:00|12023.04|12023.04|12033.68|12033.68|12033.68|12033.68|12022.88|12022.88|0
1729609800000|2024-10-22 15:10:00|12033.8|12033.8|12029.61|12029.61|12033.89|12033.89|12025.43|12025.43|0
1729610100000|2024-10-22 15:15:00|12027.8|12027.8|12022.24|12022.24|12027.8|12027.8|12018.34|12018.34|0
1729610400000|2024-10-22 15:20:00|12022.41|12022.41|12022.97|12022.97|12035.21|12035.21|12022.41|12022.41|0
1729610700000|2024-10-22 15:25:00|12025|12025|12027.52|12027.52|12029.68|12029.68|12023.07|12023.07|0
1729667700000|2024-10-23 07:15:00|11959.25|11959.25|11967.88|11967.88|11968.58|11968.58|11942.79|11942.79|0
1729668000000|2024-10-23 07:20:00|11962.01|11962.01|11967.05|11967.05|11973.34|11973.34|11959.98|11959.98|0
1729668300000|2024-10-23 07:25:00|11969.08|11969.08|11985.49|11985.49|11985.49|11985.49|11965.24|11965.24|0
1729668600000|2024-10-23 07:30:00|11983.46|11983.46|11975.27|11975.27|11983.46|11983.46|11972.15|11972.15|0
1729668900000|2024-10-23 07:35:00|11973.24|11973.24|11976.48|11976.48|11977.08|11977.08|11971.92|11971.92|0
1729669200000|2024-10-23 07:40:00|11978.29|11978.29|11964.9|11964.9|11978.29|11978.29|11958.68|11958.68|0
1729669500000|2024-10-23 07:45:00|11968.96|11968.96|11953.07|11953.07|11975.43|11975.43|11951.04|11951.04|0
1729669800000|2024-10-23 07:50:00|11952.6|11952.6|11951.34|11951.34|11952.6|11952.6|11941.35|11941.35|0
1729670100000|2024-10-23 07:55:00|11953.37|11953.37|11959.6|11959.6|11961.63|11961.63|11949.24|11949.24|0
1729670400000|2024-10-23 08:00:00|11961.41|11961.41|11984.11|11984.11|11984.11|11984.11|11961.41|11961.41|0
1729670700000|2024-10-23 08:05:00|11985.92|11985.92|11988.46|11988.46|11994.33|11994.33|11982.78|11982.78|0
1729671000000|2024-10-23 08:10:00|11986.65|11986.65|11982.67|11982.67|11986.65|11986.65|11978.61|11978.61|0
1729671300000|2024-10-23 08:15:00|11982.82|11982.82|11981.47|11981.47|11995.61|11995.61|11981.47|11981.47|0
1729671600000|2024-10-23 08:20:00|11979.44|11979.44|11944.73|11944.73|11979.44|11979.44|11944.73|11944.73|0
1729671900000|2024-10-23 08:25:00|11942.7|11942.7|11946.93|11946.93|11954.34|11954.34|11942.38|11942.38|0
1729672200000|2024-10-23 08:30:00|11944.9|11944.9|11955.56|11955.56|11957.9|11957.9|11940.33|11940.33|0
1729672500000|2024-10-23 08:35:00|11955.4|11955.4|11964|11964|11966.11|11966.11|11955.4|11955.4|0
1729672800000|2024-10-23 08:40:00|11961.97|11961.97|11959.8|11959.8|11964|11964|11953.91|11953.91|0
1729673100000|2024-10-23 08:45:00|11957.77|11957.77|11953.46|11953.46|11957.93|11957.93|11949.7|11949.7|0
1729673400000|2024-10-23 08:50:00|11951.44|11951.44|11954.65|11954.65|11954.65|11954.65|11947.78|11947.78|0
1729673700000|2024-10-23 08:55:00|11952.52|11952.52|11956.46|11956.46|11956.46|11956.46|11948.31|11948.31|0
1729674000000|2024-10-23 09:00:00|11954.43|11954.43|11971.83|11971.83|11971.83|11971.83|11954.12|11954.12|0
1729674300000|2024-10-23 09:05:00|11973.64|11973.64|11989.14|11989.14|11989.14|11989.14|11971.61|11971.61|0
1729674600000|2024-10-23 09:10:00|11991.17|11991.17|12003.37|12003.37|12013.85|12013.85|11991.17|11991.17|0
1729674900000|2024-10-23 09:15:00|12001.56|12001.56|12004.72|12004.72|12004.84|12004.84|11992.73|11992.73|0
1729675200000|2024-10-23 09:20:00|12002.69|12002.69|11996.61|11996.61|12007.62|12007.62|11992.83|11992.83|0
1729675500000|2024-10-23 09:25:00|11998.64|11998.64|11996.49|11996.49|11998.64|11998.64|11994.46|11994.46|0
1729675800000|2024-10-23 09:30:00|11996.8|11996.8|11975.29|11975.29|11996.8|11996.8|11973.26|11973.26|0
1729676100000|2024-10-23 09:35:00|11971.23|11971.23|11976.31|11976.31|11976.31|11976.31|11970.66|11970.66|0
1729676400000|2024-10-23 09:40:00|11978.34|11978.34|11994.96|11994.96|11994.96|11994.96|11978.34|11978.34|0
1729676700000|2024-10-23 09:45:00|11996.98|11996.98|12004.87|12004.87|12006.65|12006.65|11996.89|11996.89|0
1729677000000|2024-10-23 09:50:00|12008.49|12008.49|12015.08|12015.08|12015.08|12015.08|12008.49|12008.49|0
1729677300000|2024-10-23 09:55:00|12016.9|12016.9|12026.68|12026.68|12029.33|12029.33|12015.34|12015.34|0
1729677600000|2024-10-23 10:00:00|12026.53|12026.53|12010.76|12010.76|12030.9|12030.9|12005.67|12005.67|0
1729677900000|2024-10-23 10:05:00|12012.57|12012.57|12009.81|12009.81|12014.6|12014.6|12005.37|12005.37|0
1729678200000|2024-10-23 10:10:00|12008|12008|12001.73|12001.73|12008|12008|12001.73|12001.73|0
1729678500000|2024-10-23 10:15:00|12005.79|12005.79|11998.33|11998.33|12006.1|12006.1|11994.65|11994.65|0
1729678800000|2024-10-23 10:20:00|11994.27|11994.27|12008.35|12008.35|12008.35|12008.35|11989.34|11989.34|0
1729679100000|2024-10-23 10:25:00|12006.32|12006.32|11991.85|11991.85|12012.66|12012.66|11989.82|11989.82|0
1729679400000|2024-10-23 10:30:00|11989.82|11989.82|11989.85|11989.85|11991.85|11991.85|11987.66|11987.66|0
1729679700000|2024-10-23 10:35:00|11987.82|11987.82|11975.03|11975.03|11989.85|11989.85|11973|11973|0
1729680000000|2024-10-23 10:40:00|11977.06|11977.06|11964.18|11964.18|11979.4|11979.4|11962.27|11962.27|0
1729680300000|2024-10-23 10:45:00|11962.15|11962.15|11947.71|11947.71|11964.18|11964.18|11943.18|11943.18|0
1729680600000|2024-10-23 10:50:00|11949.74|11949.74|11942.06|11942.06|11949.8|11949.8|11937.62|11937.62|0
1729680900000|2024-10-23 10:55:00|11938|11938|11940.34|11940.34|11945.68|11945.68|11938|11938|0
1729681200000|2024-10-23 11:00:00|11938.31|11938.31|11947.81|11947.81|11950.51|11950.51|11936.28|11936.28|0
1729681500000|2024-10-23 11:05:00|11946|11946|11948.55|11948.55|11950.32|11950.32|11946|11946|0
1729681800000|2024-10-23 11:10:00|11946.52|11946.52|11942.71|11942.71|11946.52|11946.52|11938.66|11938.66|0
1729682100000|2024-10-23 11:15:00|11944.74|11944.74|11949.81|11949.81|11954.85|11954.85|11942.71|11942.71|0
1729682400000|2024-10-23 11:20:00|11949.5|11949.5|11943.43|11943.43|11949.5|11949.5|11943.43|11943.43|0
1729682700000|2024-10-23 11:25:00|11943.27|11943.27|11951.28|11951.28|11951.28|11951.28|11938.79|11938.79|0
1729683000000|2024-10-23 11:30:00|11951.16|11951.16|11963.17|11963.17|11963.17|11963.17|11947.1|11947.1|0
1729683300000|2024-10-23 11:35:00|11963.01|11963.01|11955.3|11955.3|11963.23|11963.23|11953.3|11953.3|0
1729683600000|2024-10-23 11:40:00|11955.06|11955.06|11948.85|11948.85|11956.71|11956.71|11948.85|11948.85|0
1729683900000|2024-10-23 11:45:00|11948.38|11948.38|11953.22|11953.22|11954.87|11954.87|11948.38|11948.38|0
1729684200000|2024-10-23 11:50:00|11951.19|11951.19|11947.25|11947.25|11953.34|11953.34|11945.22|11945.22|0
1729684500000|2024-10-23 11:55:00|11949.28|11949.28|11942.47|11942.47|11949.28|11949.28|11940.74|11940.74|0
1729684800000|2024-10-23 12:00:00|11944.5|11944.5|11939.69|11939.69|11944.5|11944.5|11937.61|11937.61|0
1729685100000|2024-10-23 12:05:00|11939.57|11939.57|11940.01|11940.01|11944.22|11944.22|11937.4|11937.4|0
1729685400000|2024-10-23 12:10:00|11937.98|11937.98|11934.16|11934.16|11940.85|11940.85|11934.16|11934.16|0
1729685700000|2024-10-23 12:15:00|11932.35|11932.35|11941.07|11941.07|11941.07|11941.07|11930.54|11930.54|0
1729686000000|2024-10-23 12:20:00|11940.76|11940.76|11938.58|11938.58|11940.76|11940.76|11934.62|11934.62|0
1729686300000|2024-10-23 12:25:00|11940.61|11940.61|11944.86|11944.86|11947.25|11947.25|11940.61|11940.61|0
1729686600000|2024-10-23 12:30:00|11943.05|11943.05|11933.63|11933.63|11944.92|11944.92|11933.63|11933.63|0
1729686900000|2024-10-23 12:35:00|11933.75|11933.75|11931.92|11931.92|11933.87|11933.87|11925.35|11925.35|0
1729687200000|2024-10-23 12:40:00|11932.04|11932.04|11930.31|11930.31|11932.04|11932.04|11926.53|11926.53|0
1729687500000|2024-10-23 12:45:00|11932.13|11932.13|11930.74|11930.74|11933.05|11933.05|11928.71|11928.71|0
1729687800000|2024-10-23 12:50:00|11928.71|11928.71|11927.59|11927.59|11930.26|11930.26|11925.87|11925.87|0
1729688100000|2024-10-23 12:55:00|11927.47|11927.47|11913.96|11913.96|11927.59|11927.59|11913.96|11913.96|0
1729688400000|2024-10-23 13:00:00|11917.58|11917.58|11941.04|11941.04|11941.16|11941.16|11908.41|11908.41|0
1729688700000|2024-10-23 13:05:00|11939.01|11939.01|11942.08|11942.08|11942.85|11942.85|11938.09|11938.09|0
1729689000000|2024-10-23 13:10:00|11942.24|11942.24|11933.72|11933.72|11946.45|11946.45|11933.72|11933.72|0
1729689300000|2024-10-23 13:15:00|11933.6|11933.6|11935.89|11935.89|11937.92|11937.92|11933.44|11933.44|0
1729689600000|2024-10-23 13:20:00|11933.86|11933.86|11924.76|11924.76|11934.08|11934.08|11924.76|11924.76|0
1729689900000|2024-10-23 13:25:00|11924.92|11924.92|11920.87|11920.87|11926.95|11926.95|11918.84|11918.84|0
1729690200000|2024-10-23 13:30:00|11918.84|11918.84|11908.36|11908.36|11937.33|11937.33|11908.36|11908.36|0
1729690500000|2024-10-23 13:35:00|11904.68|11904.68|11918.53|11918.53|11918.53|11918.53|11902.49|11902.49|0
1729690800000|2024-10-23 13:40:00|11920.56|11920.56|11923.65|11923.65|11926.33|11926.33|11920.34|11920.34|0
1729691100000|2024-10-23 13:45:00|11925.68|11925.68|11943.7|11943.7|11947.76|11947.76|11922.39|11922.39|0
1729691400000|2024-10-23 13:50:00|11945.73|11945.73|11976.9|11976.9|11976.9|11976.9|11945.73|11945.73|0
1729691700000|2024-10-23 13:55:00|11979.07|11979.07|11987.42|11987.42|11995.08|11995.08|11978.95|11978.95|0
1729692000000|2024-10-23 14:00:00|11987.57|11987.57|11987.35|11987.35|11996.03|11996.03|11985.54|11985.54|0
1729692300000|2024-10-23 14:05:00|11989.38|11989.38|11988.46|11988.46|11989.38|11989.38|11967.91|11967.91|0
1729692600000|2024-10-23 14:10:00|11988.77|11988.77|11985.4|11985.4|11992.49|11992.49|11981.34|11981.34|0
1729692900000|2024-10-23 14:15:00|11985.52|11985.52|11973.87|11973.87|11986.72|11986.72|11971.84|11971.84|0
1729693200000|2024-10-23 14:20:00|11975.9|11975.9|11963.67|11963.67|11975.9|11975.9|11961.79|11961.79|0
1729693500000|2024-10-23 14:25:00|11959.61|11959.61|11988.35|11988.35|11988.35|11988.35|11959.61|11959.61|0
1729693800000|2024-10-23 14:30:00|11986.32|11986.32|11995.2|11995.2|12003.69|12003.69|11986.32|11986.32|0
1729694100000|2024-10-23 14:35:00|11994.89|11994.89|11992.34|11992.34|11999.07|11999.07|11992.34|11992.34|0
1729694400000|2024-10-23 14:40:00|11992.19|11992.19|11985.51|11985.51|11992.19|11992.19|11983.29|11983.29|0
1729694700000|2024-10-23 14:45:00|11985.97|11985.97|11989.77|11989.77|11999.67|11999.67|11985.64|11985.64|0
1729695000000|2024-10-23 14:50:00|11991.8|11991.8|11988.12|11988.12|11993.2|11993.2|11984.49|11984.49|0
1729695300000|2024-10-23 14:55:00|11988.24|11988.24|11995.67|11995.67|11997.7|11997.7|11983.91|11983.91|0
1729695600000|2024-10-23 15:00:00|11997.7|11997.7|11997.44|11997.44|12000.63|12000.63|11994.97|11994.97|0
1729695900000|2024-10-23 15:05:00|11997.54|11997.54|11977.29|11977.29|11997.54|11997.54|11975.1|11975.1|0
1729696200000|2024-10-23 15:10:00|11977.13|11977.13|11955.72|11955.72|11977.13|11977.13|11953.22|11953.22|0
1729696500000|2024-10-23 15:15:00|11957.75|11957.75|11947.33|11947.33|11963.71|11963.71|11947.33|11947.33|0
1729696800000|2024-10-23 15:20:00|11949.35|11949.35|11944.64|11944.64|11954.82|11954.82|11938.77|11938.77|0
1729697100000|2024-10-23 15:25:00|11942.61|11942.61|11948.05|11948.05|11948.52|11948.52|11938.17|11938.17|0
1729754100000|2024-10-24 07:15:00|11861.78|11861.78|11872.24|11872.24|11885.51|11885.51|11855.6|11855.6|0
1729754400000|2024-10-24 07:20:00|11868.62|11868.62|11872.28|11872.28|11878.27|11878.27|11861.38|11861.38|0
1729754700000|2024-10-24 07:25:00|11874.31|11874.31|11865.42|11865.42|11874.31|11874.31|11857.74|11857.74|0
1729755000000|2024-10-24 07:30:00|11871.35|11871.35|11887.72|11887.72|11891.78|11891.78|11871.04|11871.04|0
1729755300000|2024-10-24 07:35:00|11889.53|11889.53|11888.73|11888.73|11908.23|11908.23|11888.73|11888.73|0
1729755600000|2024-10-24 07:40:00|11886.7|11886.7|11881.62|11881.62|11890.48|11890.48|11872.93|11872.93|0
1729755900000|2024-10-24 07:45:00|11887.39|11887.39|11903.28|11903.28|11903.78|11903.78|11887.17|11887.17|0
1729756200000|2024-10-24 07:50:00|11901.25|11901.25|11887.35|11887.35|11901.25|11901.25|11884.07|11884.07|0
1729756500000|2024-10-24 07:55:00|11889.38|11889.38|11874.11|11874.11|11897.56|11897.56|11869.9|11869.9|0
1729756800000|2024-10-24 08:00:00|11872.08|11872.08|11835.32|11835.32|11872.08|11872.08|11835.32|11835.32|0
1729757100000|2024-10-24 08:05:00|11837.35|11837.35|11842.31|11842.31|11854.74|11854.74|11837.35|11837.35|0
1729757400000|2024-10-24 08:10:00|11838.25|11838.25|11860.15|11860.15|11860.15|11860.15|11838.25|11838.25|0
1729757700000|2024-10-24 08:15:00|11856.09|11856.09|11848.48|11848.48|11858.24|11858.24|11842.08|11842.08|0
1729758000000|2024-10-24 08:20:00|11848.63|11848.63|11848.63|11848.63|11850.66|11850.66|11838.55|11838.55|0
1729758300000|2024-10-24 08:25:00|11850.66|11850.66|11826.13|11826.13|11850.66|11850.66|11822.23|11822.23|0
1729758600000|2024-10-24 08:30:00|11827.94|11827.94|11838.56|11838.56|11838.58|11838.58|11823.68|11823.68|0
1729758900000|2024-10-24 08:35:00|11840.59|11840.59|11827.84|11827.84|11840.59|11840.59|11827.4|11827.4|0
1729759200000|2024-10-24 08:40:00|11824.22|11824.22|11798.71|11798.71|11824.22|11824.22|11798.71|11798.71|0
1729759500000|2024-10-24 08:45:00|11798.55|11798.55|11795.56|11795.56|11799.74|11799.74|11783.24|11783.24|0
1729759800000|2024-10-24 08:50:00|11797.38|11797.38|11778.8|11778.8|11799.19|11799.19|11774.74|11774.74|0
1729760100000|2024-10-24 08:55:00|11782.42|11782.42|11794.04|11794.04|11797.97|11797.97|11782.42|11782.42|0
1729760400000|2024-10-24 09:00:00|11796.53|11796.53|11804.89|11804.89|11808.45|11808.45|11796.53|11796.53|0
1729760700000|2024-10-24 09:05:00|11802.86|11802.86|11813.21|11813.21|11813.21|11813.21|11801.05|11801.05|0
1729761000000|2024-10-24 09:10:00|11809.15|11809.15|11810.79|11810.79|11813.21|11813.21|11804.97|11804.97|0
1729761300000|2024-10-24 09:15:00|11810.64|11810.64|11827.84|11827.84|11827.84|11827.84|11810.64|11810.64|0
1729761600000|2024-10-24 09:20:00|11825.81|11825.81|11832.2|11832.2|11838.29|11838.29|11825.81|11825.81|0
1729761900000|2024-10-24 09:25:00|11832.05|11832.05|11818.18|11818.18|11832.05|11832.05|11816.15|11816.15|0
1729762200000|2024-10-24 09:30:00|11818.96|11818.96|11808.71|11808.71|11818.96|11818.96|11808.71|11808.71|0
1729762500000|2024-10-24 09:35:00|11808.54|11808.54|11809.83|11809.83|11809.83|11809.83|11800.12|11800.12|0
1729762800000|2024-10-24 09:40:00|11805.77|11805.77|11801.51|11801.51|11807.33|11807.33|11799.48|11799.48|0
1729763100000|2024-10-24 09:45:00|11799.48|11799.48|11794.45|11794.45|11799.48|11799.48|11783.32|11783.32|0
1729763400000|2024-10-24 09:50:00|11794.33|11794.33|11805.04|11805.04|11805.04|11805.04|11794.33|11794.33|0
1729763700000|2024-10-24 09:55:00|11804.88|11804.88|11806.81|11806.81|11806.81|11806.81|11797.62|11797.62|0
1729764000000|2024-10-24 10:00:00|11806.65|11806.65|11808.62|11808.62|11814.49|11814.49|11806.59|11806.59|0
1729764300000|2024-10-24 10:05:00|11810.65|11810.65|11798.5|11798.5|11810.65|11810.65|11798.5|11798.5|0
1729764600000|2024-10-24 10:10:00|11796.47|11796.47|11793.6|11793.6|11800.31|11800.31|11793.6|11793.6|0
1729764900000|2024-10-24 10:15:00|11793.36|11793.36|11793.9|11793.9|11795.39|11795.39|11791.25|11791.25|0
1729765200000|2024-10-24 10:20:00|11794.21|11794.21|11790.05|11790.05|11803.45|11803.45|11789.68|11789.68|0
1729765500000|2024-10-24 10:25:00|11791.86|11791.86|11790.37|11790.37|11798.75|11798.75|11788.22|11788.22|0
1729765800000|2024-10-24 10:30:00|11788.34|11788.34|11783.03|11783.03|11789.12|11789.12|11781.22|11781.22|0
1729766100000|2024-10-24 10:35:00|11781|11781|11770.31|11770.31|11781|11781|11770.07|11770.07|0
1729766400000|2024-10-24 10:40:00|11772.34|11772.34|11785.01|11785.01|11785.01|11785.01|11772.34|11772.34|0
1729766700000|2024-10-24 10:45:00|11782.98|11782.98|11785.01|11785.01|11787.04|11787.04|11775.74|11775.74|0
1729767000000|2024-10-24 10:50:00|11786.82|11786.82|11789.85|11789.85|11790|11790|11781.17|11781.17|0
1729767300000|2024-10-24 10:55:00|11785.79|11785.79|11788.54|11788.54|11788.54|11788.54|11781.83|11781.83|0
1729767600000|2024-10-24 11:00:00|11790.57|11790.57|11790.6|11790.6|11797.46|11797.46|11790.57|11790.57|0
1729767900000|2024-10-24 11:05:00|11788.57|11788.57|11800.49|11800.49|11800.49|11800.49|11784.19|11784.19|0
1729768200000|2024-10-24 11:10:00|11798.68|11798.68|11784.51|11784.51|11798.68|11798.68|11784.51|11784.51|0
1729768500000|2024-10-24 11:15:00|11788.57|11788.57|11777.82|11777.82|11788.57|11788.57|11777.82|11777.82|0
1729768800000|2024-10-24 11:20:00|11779.85|11779.85|11778.25|11778.25|11779.85|11779.85|11773.21|11773.21|0
1729769100000|2024-10-24 11:25:00|11780.28|11780.28|11779.84|11779.84|11786.45|11786.45|11777.81|11777.81|0
1729769400000|2024-10-24 11:30:00|11780.15|11780.15|11786.05|11786.05|11788.08|11788.08|11780.03|11780.03|0
1729769700000|2024-10-24 11:35:00|11784.02|11784.02|11787.29|11787.29|11787.29|11787.29|11782.22|11782.22|0
1729770000000|2024-10-24 11:40:00|11787.05|11787.05|11806.47|11806.47|11806.47|11806.47|11787.05|11787.05|0
1729770300000|2024-10-24 11:45:00|11806.59|11806.59|11823.85|11823.85|11823.85|11823.85|11806.59|11806.59|0
1729770600000|2024-10-24 11:50:00|11819.79|11819.79|11824.82|11824.82|11824.82|11824.82|11817.76|11817.76|0
1729770900000|2024-10-24 11:55:00|11824.94|11824.94|11816.57|11816.57|11830.57|11830.57|11814.87|11814.87|0
1729771200000|2024-10-24 12:00:00|11816.25|11816.25|11807.59|11807.59|11822.24|11822.24|11807.59|11807.59|0
1729771500000|2024-10-24 12:05:00|11805.56|11805.56|11794.09|11794.09|11805.56|11805.56|11794.09|11794.09|0
1729771800000|2024-10-24 12:10:00|11792.06|11792.06|11791.54|11791.54|11795.01|11795.01|11791.39|11791.39|0
1729772100000|2024-10-24 12:15:00|11793.35|11793.35|11789.94|11789.94|11793.71|11793.71|11783.69|11783.69|0
1729772400000|2024-10-24 12:20:00|11791.97|11791.97|11798.69|11798.69|11800.7|11800.7|11790.64|11790.64|0
1729772700000|2024-10-24 12:25:00|11800.72|11800.72|11794.94|11794.94|11800.72|11800.72|11793.13|11793.13|0
1729773000000|2024-10-24 12:30:00|11798.78|11798.78|11807.15|11807.15|11807.15|11807.15|11793.14|11793.14|0
1729773300000|2024-10-24 12:35:00|11807.46|11807.46|11812.55|11812.55|11814.48|11814.48|11805.65|11805.65|0
1729773600000|2024-10-24 12:40:00|11808.71|11808.71|11814.12|11814.12|11814.12|11814.12|11802.53|11802.53|0
1729773900000|2024-10-24 12:45:00|11812.31|11812.31|11810.77|11810.77|11816.31|11816.31|11808.19|11808.19|0
1729774200000|2024-10-24 12:50:00|11812.59|11812.59|11819.95|11819.95|11827.85|11827.85|11812.59|11812.59|0
1729774500000|2024-10-24 12:55:00|11820.42|11820.42|11816.78|11816.78|11824.32|11824.32|11814.4|11814.4|0
1729774800000|2024-10-24 13:00:00|11817.25|11817.25|11816.68|11816.68|11821.43|11821.43|11816.68|11816.68|0
1729775100000|2024-10-24 13:05:00|11818.71|11818.71|11820.33|11820.33|11824.27|11824.27|11818.71|11818.71|0
1729775400000|2024-10-24 13:10:00|11822.36|11822.36|11820.74|11820.74|11824.58|11824.58|11818.71|11818.71|0
1729775700000|2024-10-24 13:15:00|11820.58|11820.58|11808.93|11808.93|11820.58|11820.58|11808.93|11808.93|0
1729776000000|2024-10-24 13:20:00|11809.24|11809.24|11814.61|11814.61|11822.54|11822.54|11809.24|11809.24|0
1729776300000|2024-10-24 13:25:00|11812.8|11812.8|11825.86|11825.86|11825.86|11825.86|11809.05|11809.05|0
1729776600000|2024-10-24 13:30:00|11824.05|11824.05|11803.36|11803.36|11825.33|11825.33|11798.97|11798.97|0
1729776900000|2024-10-24 13:35:00|11803.05|11803.05|11778.59|11778.59|11803.05|11803.05|11769.85|11769.85|0
1729777200000|2024-10-24 13:40:00|11776.56|11776.56|11776.9|11776.9|11777.05|11777.05|11763.57|11763.57|0
1729777500000|2024-10-24 13:45:00|11774.87|11774.87|11766.85|11766.85|11775.02|11775.02|11760.23|11760.23|0
1729777800000|2024-10-24 13:50:00|11764.82|11764.82|11799.34|11799.34|11799.34|11799.34|11758.45|11758.45|0
1729778100000|2024-10-24 13:55:00|11801.37|11801.37|11802.19|11802.19|11812.15|11812.15|11799.23|11799.23|0
1729778400000|2024-10-24 14:00:00|11802.07|11802.07|11800.89|11800.89|11804.19|11804.19|11789.97|11789.97|0
1729778700000|2024-10-24 14:05:00|11801.01|11801.01|11803.4|11803.4|11809.64|11809.64|11796.06|11796.06|0
1729779000000|2024-10-24 14:10:00|11799.78|11799.78|11806.5|11806.5|11813.92|11813.92|11799.62|11799.62|0
1729779300000|2024-10-24 14:15:00|11808.53|11808.53|11808.48|11808.48|11809.97|11809.97|11794.99|11794.99|0
1729779600000|2024-10-24 14:20:00|11810.51|11810.51|11817.85|11817.85|11817.85|11817.85|11803.19|11803.19|0
1729779900000|2024-10-24 14:25:00|11819.88|11819.88|11815.11|11815.11|11830.53|11830.53|11814.75|11814.75|0
1729780200000|2024-10-24 14:30:00|11827.15|11827.15|11818.7|11818.7|11827.34|11827.34|11813.79|11813.79|0
1729780500000|2024-10-24 14:35:00|11816.67|11816.67|11805.45|11805.45|11818.7|11818.7|11805.14|11805.14|0
1729780800000|2024-10-24 14:40:00|11803.42|11803.42|11800.99|11800.99|11807.81|11807.81|11796.36|11796.36|0
1729781100000|2024-10-24 14:45:00|11798.97|11798.97|11800.9|11800.9|11803.91|11803.91|11787.99|11787.99|0
1729781400000|2024-10-24 14:50:00|11800.42|11800.42|11802.51|11802.51|11804.7|11804.7|11788.81|11788.81|0
1729781700000|2024-10-24 14:55:00|11802.36|11802.36|11821.89|11821.89|11828.6|11828.6|11802.36|11802.36|0
1729782000000|2024-10-24 15:00:00|11822.01|11822.01|11819.38|11819.38|11827.56|11827.56|11817.85|11817.85|0
1729782300000|2024-10-24 15:05:00|11819.22|11819.22|11798.9|11798.9|11819.22|11819.22|11790.02|11790.02|0
1729782600000|2024-10-24 15:10:00|11796.87|11796.87|11792.33|11792.33|11801.19|11801.19|11792.33|11792.33|0
1729782900000|2024-10-24 15:15:00|11794.36|11794.36|11796.5|11796.5|11801.04|11801.04|11790.79|11790.79|0
1729783200000|2024-10-24 15:20:00|11796.66|11796.66|11797.39|11797.39|11800.37|11800.37|11793.27|11793.27|0
1729783500000|2024-10-24 15:25:00|11795.36|11795.36|11809.2|11809.2|11812.21|11812.21|11795.36|11795.36|0
1729840500000|2024-10-25 07:15:00|11810.75|11810.75|11794.53|11794.53|11810.75|11810.75|11787.59|11787.59|0
1729840800000|2024-10-25 07:20:00|11798.15|11798.15|11813.3|11813.3|11813.3|11813.3|11792.5|11792.5|0
1729841100000|2024-10-25 07:25:00|11815.33|11815.33|11827.09|11827.09|11828.66|11828.66|11809.02|11809.02|0
1729841400000|2024-10-25 07:30:00|11826.93|11826.93|11814.36|11814.36|11826.93|11826.93|11813.74|11813.74|0
1729841700000|2024-10-25 07:35:00|11814.2|11814.2|11809.79|11809.79|11814.2|11814.2|11798.05|11798.05|0
1729842000000|2024-10-25 07:40:00|11808.86|11808.86|11799.94|11799.94|11814.66|11814.66|11799.94|11799.94|0
1729842300000|2024-10-25 07:45:00|11795.88|11795.88|11799.66|11799.66|11801.75|11801.75|11790.23|11790.23|0
1729842600000|2024-10-25 07:50:00|11797.63|11797.63|11822.03|11822.03|11822.23|11822.23|11794.51|11794.51|0
1729842900000|2024-10-25 07:55:00|11820.21|11820.21|11825.99|11825.99|11827.8|11827.8|11820.21|11820.21|0
1729843200000|2024-10-25 08:00:00|11825.52|11825.52|11813.86|11813.86|11825.52|11825.52|11809.82|11809.82|0
1729843500000|2024-10-25 08:05:00|11813.66|11813.66|11788.62|11788.62|11813.66|11813.66|11788.62|11788.62|0
1729843800000|2024-10-25 08:10:00|11786.59|11786.59|11784.34|11784.34|11792.67|11792.67|11780.72|11780.72|0
1729844100000|2024-10-25 08:15:00|11786.37|11786.37|11799.52|11799.52|11799.52|11799.52|11782.91|11782.91|0
1729844400000|2024-10-25 08:20:00|11799.88|11799.88|11801|11801|11802.67|11802.67|11796.22|11796.22|0
1729844700000|2024-10-25 08:25:00|11801.36|11801.36|11805.64|11805.64|11805.64|11805.64|11791.44|11791.44|0
1729845000000|2024-10-25 08:30:00|11807.45|11807.45|11824.46|11824.46|11824.46|11824.46|11807.45|11807.45|0
1729845300000|2024-10-25 08:35:00|11826.49|11826.49|11836.28|11836.28|11836.28|11836.28|11826.49|11826.49|0
1729845600000|2024-10-25 08:40:00|11842.37|11842.37|11823.79|11823.79|11844.18|11844.18|11820.17|11820.17|0
1729845900000|2024-10-25 08:45:00|11825.6|11825.6|11765.33|11765.33|11827.41|11827.41|11760.01|11760.01|0
1729846200000|2024-10-25 08:50:00|11765.17|11765.17|11789.89|11789.89|11794.16|11794.16|11765.17|11765.17|0
1729846500000|2024-10-25 08:55:00|11790.2|11790.2|11790.83|11790.83|11798.06|11798.06|11786.66|11786.66|0
1729846800000|2024-10-25 09:00:00|11789.02|11789.02|11781.55|11781.55|11790.97|11790.97|11777.71|11777.71|0
1729847100000|2024-10-25 09:05:00|11779.52|11779.52|11781.58|11781.58|11783.39|11783.39|11775.86|11775.86|0
1729847400000|2024-10-25 09:10:00|11779.77|11779.77|11788.09|11788.09|11790.12|11790.12|11777.74|11777.74|0
1729847700000|2024-10-25 09:15:00|11788.4|11788.4|11811.56|11811.56|11811.56|11811.56|11788.4|11788.4|0
1729848000000|2024-10-25 09:20:00|11811.2|11811.2|11805.71|11805.71|11813.7|11813.7|11805.71|11805.71|0
1729848300000|2024-10-25 09:25:00|11803.9|11803.9|11830.52|11830.52|11830.52|11830.52|11803.9|11803.9|0
1729848600000|2024-10-25 09:30:00|11832.7|11832.7|11824.96|11824.96|11832.98|11832.98|11818.76|11818.76|0
1729848900000|2024-10-25 09:35:00|11823.15|11823.15|11837.59|11837.59|11837.91|11837.91|11821.65|11821.65|0
1729849200000|2024-10-25 09:40:00|11835.78|11835.78|11835.57|11835.57|11839.31|11839.31|11833.44|11833.44|0
1729849500000|2024-10-25 09:45:00|11833.54|11833.54|11840.74|11840.74|11840.74|11840.74|11827.22|11827.22|0
1729849800000|2024-10-25 09:50:00|11838.71|11838.71|11838|11838|11845.41|11845.41|11836.58|11836.58|0
1729850100000|2024-10-25 09:55:00|11841.62|11841.62|11851.57|11851.57|11851.57|11851.57|11840.12|11840.12|0
1729850400000|2024-10-25 10:00:00|11851.45|11851.45|11852.3|11852.3|11853.26|11853.26|11846.05|11846.05|0
1729850700000|2024-10-25 10:05:00|11852.45|11852.45|11863.4|11863.4|11863.84|11863.84|11852.45|11852.45|0
1729851000000|2024-10-25 10:10:00|11863.24|11863.24|11854.24|11854.24|11863.24|11863.24|11851.97|11851.97|0
1729851300000|2024-10-25 10:15:00|11854.55|11854.55|11853.2|11853.2|11863.97|11863.97|11853.2|11853.2|0
1729851600000|2024-10-25 10:20:00|11851.39|11851.39|11846.91|11846.91|11853.42|11853.42|11846.6|11846.6|0
1729851900000|2024-10-25 10:25:00|11848.72|11848.72|11857.64|11857.64|11857.64|11857.64|11846.1|11846.1|0
1729852200000|2024-10-25 10:30:00|11859.46|11859.46|11878.65|11878.65|11878.65|11878.65|11858.71|11858.71|0
1729852500000|2024-10-25 10:35:00|11880.68|11880.68|11884.04|11884.04|11890.07|11890.07|11880.36|11880.36|0
1729852800000|2024-10-25 10:40:00|11884.2|11884.2|11866.83|11866.83|11884.2|11884.2|11866.83|11866.83|0
1729853100000|2024-10-25 10:45:00|11864.8|11864.8|11858.16|11858.16|11864.8|11864.8|11858.16|11858.16|0
1729853400000|2024-10-25 10:50:00|11856.35|11856.35|11845.02|11845.02|11856.35|11856.35|11845.02|11845.02|0
1729853700000|2024-10-25 10:55:00|11848.64|11848.64|11831.72|11831.72|11850.35|11850.35|11829.62|11829.62|0
1729854000000|2024-10-25 11:00:00|11829.7|11829.7|11816|11816|11829.7|11829.7|11816|11816|0
1729854300000|2024-10-25 11:05:00|11819.84|11819.84|11819.67|11819.67|11823.51|11823.51|11819.67|11819.67|0
1729854600000|2024-10-25 11:10:00|11817.64|11817.64|11824.25|11824.25|11826.59|11826.59|11817.64|11817.64|0
1729854900000|2024-10-25 11:15:00|11828.46|11828.46|11827.16|11827.16|11828.62|11828.62|11824.78|11824.78|0
1729855200000|2024-10-25 11:20:00|11829.19|11829.19|11827.47|11827.47|11829.19|11829.19|11825.35|11825.35|0
1729855500000|2024-10-25 11:25:00|11826.98|11826.98|11824.41|11824.41|11832.76|11832.76|11820.57|11820.57|0
1729855800000|2024-10-25 11:30:00|11824.29|11824.29|11822.73|11822.73|11824.29|11824.29|11818.11|11818.11|0
1729856100000|2024-10-25 11:35:00|11824.76|11824.76|11818.23|11818.23|11825|11825|11818.11|11818.11|0
1729856400000|2024-10-25 11:40:00|11817.76|11817.76|11822.14|11822.14|11825.76|11825.76|11817.76|11817.76|0
1729856700000|2024-10-25 11:45:00|11820.73|11820.73|11823.76|11823.76|11826.38|11826.38|11820.73|11820.73|0
1729857000000|2024-10-25 11:50:00|11824.08|11824.08|11819.46|11819.46|11824.08|11824.08|11819.15|11819.15|0
1729857300000|2024-10-25 11:55:00|11817.65|11817.65|11824.03|11824.03|11824.19|11824.19|11817.65|11817.65|0
1729857600000|2024-10-25 12:00:00|11823.72|11823.72|11821.32|11821.32|11823.72|11823.72|11819.03|11819.03|0
1729857900000|2024-10-25 12:05:00|11819.51|11819.51|11812.91|11812.91|11819.51|11819.51|11808.39|11808.39|0
1729858200000|2024-10-25 12:10:00|11812.6|11812.6|11821.42|11821.42|11822.15|11822.15|11812.6|11812.6|0
1729858500000|2024-10-25 12:15:00|11821.54|11821.54|11822.07|11822.07|11824.36|11824.36|11821.54|11821.54|0
1729858800000|2024-10-25 12:20:00|11821.97|11821.97|11828.05|11828.05|11829.86|11829.86|11819.78|11819.78|0
1729859100000|2024-10-25 12:25:00|11827.93|11827.93|11833.67|11833.67|11834.19|11834.19|11827.81|11827.81|0
1729859400000|2024-10-25 12:30:00|11833.91|11833.91|11838.58|11838.58|11838.58|11838.58|11833.79|11833.79|0
1729859700000|2024-10-25 12:35:00|11840.61|11840.61|11809.84|11809.84|11841.01|11841.01|11809.84|11809.84|0
1729860000000|2024-10-25 12:40:00|11811.87|11811.87|11808.91|11808.91|11813.68|11813.68|11807.19|11807.19|0
1729860300000|2024-10-25 12:45:00|11804.22|11804.22|11804.67|11804.67|11804.67|11804.67|11790.64|11790.64|0
1729860600000|2024-10-25 12:50:00|11806.7|11806.7|11807.46|11807.46|11817.54|11817.54|11806.7|11806.7|0
1729860900000|2024-10-25 12:55:00|11807.3|11807.3|11809.09|11809.09|11813|11813|11806.99|11806.99|0
1729861200000|2024-10-25 13:00:00|11811.12|11811.12|11806.66|11806.66|11814.75|11814.75|11806.66|11806.66|0
1729861500000|2024-10-25 13:05:00|11804.85|11804.85|11807.06|11807.06|11808.91|11808.91|11802.85|11802.85|0
1729861800000|2024-10-25 13:10:00|11809.09|11809.09|11814.57|11814.57|11820.59|11820.59|11809.09|11809.09|0
1729862100000|2024-10-25 13:15:00|11814.72|11814.72|11828.47|11828.47|11828.62|11828.62|11814.72|11814.72|0
1729862400000|2024-10-25 13:20:00|11824.41|11824.41|11816.6|11816.6|11824.41|11824.41|11816.6|11816.6|0
1729862700000|2024-10-25 13:25:00|11816.72|11816.72|11813.87|11813.87|11822.34|11822.34|11813.87|11813.87|0
1729863000000|2024-10-25 13:30:00|11813.72|11813.72|11798.62|11798.62|11828.58|11828.58|11798.62|11798.62|0
1729863300000|2024-10-25 13:35:00|11798.16|11798.16|11810.12|11810.12|11811.93|11811.93|11798.16|11798.16|0
1729863600000|2024-10-25 13:40:00|11808.09|11808.09|11801.2|11801.2|11812.54|11812.54|11793.73|11793.73|0
1729863900000|2024-10-25 13:45:00|11801.35|11801.35|11807.16|11807.16|11807.94|11807.94|11800.33|11800.33|0
1729864200000|2024-10-25 13:50:00|11807.28|11807.28|11802.46|11802.46|11815.69|11815.69|11800.43|11800.43|0
1729864500000|2024-10-25 13:55:00|11802.3|11802.3|11810.28|11810.28|11812.47|11812.47|11802.15|11802.15|0
1729864800000|2024-10-25 14:00:00|11810.44|11810.44|11806.86|11806.86|11810.44|11810.44|11784.81|11784.81|0
1729865100000|2024-10-25 14:05:00|11807.02|11807.02|11811.66|11811.66|11811.66|11811.66|11801.33|11801.33|0
1729865400000|2024-10-25 14:10:00|11811.81|11811.81|11803.02|11803.02|11815.91|11815.91|11803.02|11803.02|0
1729865700000|2024-10-25 14:15:00|11803.18|11803.18|11793.25|11793.25|11807.8|11807.8|11793.25|11793.25|0
1729866000000|2024-10-25 14:20:00|11795.28|11795.28|11786.54|11786.54|11797.09|11797.09|11780.9|11780.9|0
1729866300000|2024-10-25 14:25:00|11788.57|11788.57|11796.33|11796.33|11800.17|11800.17|11788.57|11788.57|0
1729866600000|2024-10-25 14:30:00|11796.45|11796.45|11796.78|11796.78|11802.5|11802.5|11794.72|11794.72|0
1729866900000|2024-10-25 14:35:00|11794.75|11794.75|11779.82|11779.82|11796.78|11796.78|11778.15|11778.15|0
1729867200000|2024-10-25 14:40:00|11777.79|11777.79|11773.1|11773.1|11781.34|11781.34|11767.54|11767.54|0
1729867500000|2024-10-25 14:45:00|11773.26|11773.26|11774.34|11774.34|11774.34|11774.34|11764.57|11764.57|0
1729867800000|2024-10-25 14:50:00|11774.5|11774.5|11774.7|11774.7|11781.71|11781.71|11774.35|11774.35|0
1729868100000|2024-10-25 14:55:00|11776.51|11776.51|11784.18|11784.18|11784.54|11784.54|11776.51|11776.51|0
1729868400000|2024-10-25 15:00:00|11784.64|11784.64|11792.37|11792.37|11796.45|11796.45|11784.64|11784.64|0
1729868700000|2024-10-25 15:05:00|11788.31|11788.31|11793.73|11793.73|11796.15|11796.15|11788.31|11788.31|0
1729869000000|2024-10-25 15:10:00|11793.88|11793.88|11789.12|11789.12|11795.69|11795.69|11789.12|11789.12|0
1729869300000|2024-10-25 15:15:00|11789.22|11789.22|11782.55|11782.55|11789.22|11789.22|11782.55|11782.55|0
1729869600000|2024-10-25 15:20:00|11782.43|11782.43|11774.27|11774.27|11784.12|11784.12|11774.27|11774.27|0
1729869900000|2024-10-25 15:25:00|11774.42|11774.42|11757.58|11757.58|11777.05|11777.05|11752.21|11752.21|0
1730103300000|2024-10-28 08:15:00|11746.9|11746.9|11747.93|11747.93|11760.27|11760.27|11745.09|11745.09|0
1730103600000|2024-10-28 08:20:00|11747.46|11747.46|11770.26|11770.26|11774.72|11774.72|11747.46|11747.46|0
1730103900000|2024-10-28 08:25:00|11772.07|11772.07|11779.27|11779.27|11786.09|11786.09|11772.07|11772.07|0
1730104200000|2024-10-28 08:30:00|11781.3|11781.3|11778.29|11778.29|11791.05|11791.05|11776.71|11776.71|0
1730104500000|2024-10-28 08:35:00|11780.32|11780.32|11789.74|11789.74|11791.77|11791.77|11778.29|11778.29|0
1730104800000|2024-10-28 08:40:00|11789.98|11789.98|11812.98|11812.98|11812.98|11812.98|11789.98|11789.98|0
1730105100000|2024-10-28 08:45:00|11814.23|11814.23|11800.5|11800.5|11826.42|11826.42|11800.33|11800.33|0
1730105400000|2024-10-28 08:50:00|11798.47|11798.47|11801.51|11801.51|11803.54|11803.54|11797.89|11797.89|0
1730105700000|2024-10-28 08:55:00|11805.57|11805.57|11816.12|11816.12|11818.15|11818.15|11805.57|11805.57|0
1730106000000|2024-10-28 09:00:00|11817.21|11817.21|11814.71|11814.71|11820.95|11820.95|11814.71|11814.71|0
1730106300000|2024-10-28 09:05:00|11816.52|11816.52|11830.89|11830.89|11830.89|11830.89|11805.57|11805.57|0
1730106600000|2024-10-28 09:10:00|11831.05|11831.05|11830.49|11830.49|11834.45|11834.45|11818.54|11818.54|0
1730106900000|2024-10-28 09:15:00|11828.68|11828.68|11840.36|11840.36|11840.36|11840.36|11828.68|11828.68|0
1730107200000|2024-10-28 09:20:00|11836.3|11836.3|11832.7|11832.7|11836.3|11836.3|11825.26|11825.26|0
1730107500000|2024-10-28 09:25:00|11834.72|11834.72|11838.06|11838.06|11840.09|11840.09|11834.29|11834.29|0
1730107800000|2024-10-28 09:30:00|11834.44|11834.44|11820.13|11820.13|11836.47|11836.47|11807.41|11807.41|0
1730108100000|2024-10-28 09:35:00|11820.25|11820.25|11826.94|11826.94|11826.94|11826.94|11820.25|11820.25|0
1730108400000|2024-10-28 09:40:00|11828.75|11828.75|11827.82|11827.82|11841.02|11841.02|11827.82|11827.82|0
1730108700000|2024-10-28 09:45:00|11829.85|11829.85|11823.51|11823.51|11829.85|11829.85|11816.25|11816.25|0
1730109000000|2024-10-28 09:50:00|11823.66|11823.66|11806.45|11806.45|11823.66|11823.66|11806.45|11806.45|0
1730109300000|2024-10-28 09:55:00|11806.61|11806.61|11815.29|11815.29|11817.62|11817.62|11806.61|11806.61|0
1730109600000|2024-10-28 10:00:00|11813.26|11813.26|11804.1|11804.1|11817.46|11817.46|11804.1|11804.1|0
1730109900000|2024-10-28 10:05:00|11803.86|11803.86|11775.6|11775.6|11803.86|11803.86|11769.58|11769.58|0
1730110200000|2024-10-28 10:10:00|11777.63|11777.63|11788.45|11788.45|11792.93|11792.93|11777.63|11777.63|0
1730110500000|2024-10-28 10:15:00|11788.33|11788.33|11786.44|11786.44|11788.33|11788.33|11775.95|11775.95|0
1730110800000|2024-10-28 10:20:00|11784.63|11784.63|11787.8|11787.8|11793.67|11793.67|11784.63|11784.63|0
1730111100000|2024-10-28 10:25:00|11788.16|11788.16|11784.39|11784.39|11799.28|11799.28|11782.36|11782.36|0
1730111400000|2024-10-28 10:30:00|11786.2|11786.2|11790.85|11790.85|11792.88|11792.88|11786.2|11786.2|0
1730111700000|2024-10-28 10:35:00|11787.23|11787.23|11792.11|11792.11|11796.54|11796.54|11786.28|11786.28|0
1730112000000|2024-10-28 10:40:00|11791.95|11791.95|11791.85|11791.85|11800.06|11800.06|11791.85|11791.85|0
1730112300000|2024-10-28 10:45:00|11787.79|11787.79|11782.06|11782.06|11789.29|11789.29|11781.9|11781.9|0
1730112600000|2024-10-28 10:50:00|11780.03|11780.03|11777.02|11777.02|11782.37|11782.37|11773.18|11773.18|0
1730112900000|2024-10-28 10:55:00|11776.24|11776.24|11768.92|11768.92|11776.39|11776.39|11763.28|11763.28|0
1730113200000|2024-10-28 11:00:00|11766.89|11766.89|11745.14|11745.14|11766.89|11766.89|11745.14|11745.14|0
1730113500000|2024-10-28 11:05:00|11746.95|11746.95|11749.27|11749.27|11751.81|11751.81|11746.95|11746.95|0
1730113800000|2024-10-28 11:10:00|11747.46|11747.46|11744.65|11744.65|11749.13|11749.13|11744.65|11744.65|0
1730114100000|2024-10-28 11:15:00|11744.53|11744.53|11747.2|11747.2|11747.54|11747.54|11739.18|11739.18|0
1730114400000|2024-10-28 11:20:00|11745.02|11745.02|11743.32|11743.32|11745.02|11745.02|11736.82|11736.82|0
1730114700000|2024-10-28 11:25:00|11745.13|11745.13|11740.51|11740.51|11749.12|11749.12|11740.51|11740.51|0
1730115000000|2024-10-28 11:30:00|11736.45|11736.45|11734.43|11734.43|11736.45|11736.45|11725.5|11725.5|0
1730115300000|2024-10-28 11:35:00|11732.4|11732.4|11738.47|11738.47|11740.62|11740.62|11730.6|11730.6|0
1730115600000|2024-10-28 11:40:00|11740.28|11740.28|11743.83|11743.83|11743.83|11743.83|11740.28|11740.28|0
1730115900000|2024-10-28 11:45:00|11742.02|11742.02|11754.72|11754.72|11754.72|11754.72|11742.02|11742.02|0
1730116200000|2024-10-28 11:50:00|11754.48|11754.48|11753.86|11753.86|11754.48|11754.48|11750.02|11750.02|0
1730116500000|2024-10-28 11:55:00|11757.92|11757.92|11751.79|11751.79|11757.92|11757.92|11751.67|11751.67|0
1730116800000|2024-10-28 12:00:00|11749.76|11749.76|11733.14|11733.14|11749.76|11749.76|11732.99|11732.99|0
1730117100000|2024-10-28 12:05:00|11734.96|11734.96|11729.09|11729.09|11739.48|11739.48|11729.09|11729.09|0
1730117400000|2024-10-28 12:10:00|11725.46|11725.46|11726.09|11726.09|11736.11|11736.11|11723.43|11723.43|0
1730117700000|2024-10-28 12:15:00|11729.71|11729.71|11729.45|11729.45|11731.26|11731.26|11726.35|11726.35|0
1730118000000|2024-10-28 12:20:00|11727.42|11727.42|11723.24|11723.24|11727.73|11727.73|11723.24|11723.24|0
1730118300000|2024-10-28 12:25:00|11725.27|11725.27|11732.65|11732.65|11734.27|11734.27|11724.8|11724.8|0
1730118600000|2024-10-28 12:30:00|11732.03|11732.03|11754.98|11754.98|11754.98|11754.98|11732.03|11732.03|0
1730118900000|2024-10-28 12:35:00|11755.44|11755.44|11790.88|11790.88|11791.88|11791.88|11755.44|11755.44|0
1730119200000|2024-10-28 12:40:00|11791.34|11791.34|11820.86|11820.86|11820.86|11820.86|11791.34|11791.34|0
1730119500000|2024-10-28 12:45:00|11821.1|11821.1|11813.6|11813.6|11827|11827|11813.29|11813.29|0
1730119800000|2024-10-28 12:50:00|11812.67|11812.67|11831.5|11831.5|11836.34|11836.34|11812.51|11812.51|0
1730120100000|2024-10-28 12:55:00|11832.75|11832.75|11837.18|11837.18|11838.58|11838.58|11831.81|11831.81|0
1730120400000|2024-10-28 13:00:00|11837.49|11837.49|11850.93|11850.93|11852.71|11852.71|11836.93|11836.93|0
1730120700000|2024-10-28 13:05:00|11850.62|11850.62|11844.43|11844.43|11850.62|11850.62|11833.41|11833.41|0
1730121000000|2024-10-28 13:10:00|11845.06|11845.06|11838.34|11838.34|11845.52|11845.52|11835.66|11835.66|0
1730121300000|2024-10-28 13:15:00|11838.46|11838.46|11853|11853|11857.46|11857.46|11838.46|11838.46|0
1730121600000|2024-10-28 13:20:00|11854.81|11854.81|11836.58|11836.58|11855.91|11855.91|11836.58|11836.58|0
1730121900000|2024-10-28 13:25:00|11837.36|11837.36|11862.65|11862.65|11870.77|11870.77|11834.24|11834.24|0
1730122200000|2024-10-28 13:30:00|11860.84|11860.84|11859.03|11859.03|11865.33|11865.33|11850.82|11850.82|0
1730122500000|2024-10-28 13:35:00|11857|11857|11845.68|11845.68|11861.93|11861.93|11845.46|11845.46|0
1730122800000|2024-10-28 13:40:00|11848.17|11848.17|11853.21|11853.21|11858.71|11858.71|11848.17|11848.17|0
1730123100000|2024-10-28 13:45:00|11852.9|11852.9|11856.84|11856.84|11866.7|11866.7|11850.6|11850.6|0
1730123400000|2024-10-28 13:50:00|11856.53|11856.53|11846|11846|11857|11857|11840.2|11840.2|0
1730123700000|2024-10-28 13:55:00|11848.03|11848.03|11851.89|11851.89|11854.48|11854.48|11848.03|11848.03|0
1730124000000|2024-10-28 14:00:00|11852.01|11852.01|11861.48|11861.48|11871.62|11871.62|11852.01|11852.01|0
1730124300000|2024-10-28 14:05:00|11859.45|11859.45|11858.1|11858.1|11864.82|11864.82|11852.27|11852.27|0
1730124600000|2024-10-28 14:10:00|11857.63|11857.63|11858.97|11858.97|11867.95|11867.95|11857.63|11857.63|0
1730124900000|2024-10-28 14:15:00|11858.81|11858.81|11845|11845|11864.58|11864.58|11840.63|11840.63|0
1730125200000|2024-10-28 14:20:00|11845.62|11845.62|11856.95|11856.95|11862.28|11862.28|11845.62|11845.62|0
1730125500000|2024-10-28 14:25:00|11857.88|11857.88|11848.76|11848.76|11859.85|11859.85|11848.76|11848.76|0
1730125800000|2024-10-28 14:30:00|11848.64|11848.64|11843.36|11843.36|11848.64|11848.64|11839.57|11839.57|0
1730126100000|2024-10-28 14:35:00|11842.74|11842.74|11836.2|11836.2|11843.52|11843.52|11828|11828|0
1730126400000|2024-10-28 14:40:00|11834.17|11834.17|11838.42|11838.42|11840.39|11840.39|11833.24|11833.24|0
1730126700000|2024-10-28 14:45:00|11836.61|11836.61|11823.52|11823.52|11836.61|11836.61|11815.35|11815.35|0
1730127000000|2024-10-28 14:50:00|11825.33|11825.33|11850.52|11850.52|11853.32|11853.32|11825.33|11825.33|0
1730127300000|2024-10-28 14:55:00|11850.67|11850.67|11849.04|11849.04|11856.61|11856.61|11845.83|11845.83|0
1730127600000|2024-10-28 15:00:00|11848.89|11848.89|11840.75|11840.75|11848.89|11848.89|11836.23|11836.23|0
1730127900000|2024-10-28 15:05:00|11841.07|11841.07|11869.34|11869.34|11869.34|11869.34|11841.07|11841.07|0
1730128200000|2024-10-28 15:10:00|11868.87|11868.87|11874.32|11874.32|11876.71|11876.71|11862.4|11862.4|0
1730128500000|2024-10-28 15:15:00|11874.01|11874.01|11881.13|11881.13|11883.16|11883.16|11873.85|11873.85|0
1730128800000|2024-10-28 15:20:00|11879.1|11879.1|11889|11889|11890.37|11890.37|11877.29|11877.29|0
1730129100000|2024-10-28 15:25:00|11889.15|11889.15|11881.82|11881.82|11892.8|11892.8|11878.06|11878.06|0
1730129400000|2024-10-28 15:30:00|11881.7|11881.7|11868.4|11868.4|11885.49|11885.49|11866.1|11866.1|0
1730129700000|2024-10-28 15:35:00|11870.37|11870.37|11872.37|11872.37|11879.57|11879.57|11865.84|11865.84|0
1730130000000|2024-10-28 15:40:00|11874.4|11874.4|11866.32|11866.32|11876.15|11876.15|11864.06|11864.06|0
1730130300000|2024-10-28 15:45:00|11866.56|11866.56|11862.81|11862.81|11874.16|11874.16|11861.25|11861.25|0
1730130600000|2024-10-28 15:50:00|11862.5|11862.5|11861.53|11861.53|11862.5|11862.5|11858.98|11858.98|0
1730130900000|2024-10-28 15:55:00|11863.34|11863.34|11867.2|11867.2|11871.07|11871.07|11861.31|11861.31|0
1730131200000|2024-10-28 16:00:00|11867.35|11867.35|11865.77|11865.77|11869.63|11869.63|11861.67|11861.67|0
1730131500000|2024-10-28 16:05:00|11865.61|11865.61|11867.64|11867.64|11869.45|11869.45|11863.33|11863.33|0
1730131800000|2024-10-28 16:10:00|11867.88|11867.88|11866.7|11866.7|11869.58|11869.58|11865.2|11865.2|0
1730132100000|2024-10-28 16:15:00|11866.8|11866.8|11861.68|11861.68|11873.08|11873.08|11861.68|11861.68|0
1730132400000|2024-10-28 16:20:00|11861.77|11861.77|11865.9|11865.9|11866.36|11866.36|11861.71|11861.71|0
1730132700000|2024-10-28 16:25:00|11865.74|11865.74|11872.6|11872.6|11877.59|11877.59|11865.43|11865.43|0
1730189700000|2024-10-29 08:15:00|11888.56|11888.56|11871.79|11871.79|11892.13|11892.13|11865.97|11865.97|0
1730190000000|2024-10-29 08:20:00|11875.41|11875.41|11858.5|11858.5|11875.41|11875.41|11852.88|11852.88|0
1730190300000|2024-10-29 08:25:00|11857.87|11857.87|11850.6|11850.6|11859.29|11859.29|11843.94|11843.94|0
1730190600000|2024-10-29 08:30:00|11851.85|11851.85|11851.72|11851.72|11854.95|11854.95|11844.71|11844.71|0
1730190900000|2024-10-29 08:35:00|11849.69|11849.69|11848.79|11848.79|11849.69|11849.69|11832.9|11832.9|0
1730191200000|2024-10-29 08:40:00|11846.98|11846.98|11822.58|11822.58|11846.98|11846.98|11816.71|11816.71|0
1730191500000|2024-10-29 08:45:00|11822.74|11822.74|11800.81|11800.81|11824.77|11824.77|11800.81|11800.81|0
1730191800000|2024-10-29 08:50:00|11799|11799|11782.54|11782.54|11799|11799|11773.99|11773.99|0
1730192100000|2024-10-29 08:55:00|11782.42|11782.42|11771.06|11771.06|11782.42|11782.42|11760.49|11760.49|0
1730192400000|2024-10-29 09:00:00|11771.22|11771.22|11761.58|11761.58|11772|11772|11757.46|11757.46|0
1730192700000|2024-10-29 09:05:00|11763.39|11763.39|11746.13|11746.13|11767.23|11767.23|11743.79|11743.79|0
1730193000000|2024-10-29 09:10:00|11745.66|11745.66|11746.28|11746.28|11750.04|11750.04|11737.97|11737.97|0
1730193300000|2024-10-29 09:15:00|11746.9|11746.9|11743.49|11743.49|11754.39|11754.39|11737.56|11737.56|0
1730193600000|2024-10-29 09:20:00|11737.84|11737.84|11739.51|11739.51|11749.21|11749.21|11733.16|11733.16|0
1730193900000|2024-10-29 09:25:00|11738.89|11738.89|11755.08|11755.08|11757.35|11757.35|11736.7|11736.7|0
1730194200000|2024-10-29 09:30:00|11754.77|11754.77|11800.05|11800.05|11800.05|11800.05|11742.51|11742.51|0
1730194500000|2024-10-29 09:35:00|11802.08|11802.08|11800.2|11800.2|11806.72|11806.72|11799.35|11799.35|0
1730194800000|2024-10-29 09:40:00|11798.17|11798.17|11789.61|11789.61|11802.39|11802.39|11787.49|11787.49|0
1730195100000|2024-10-29 09:45:00|11791.42|11791.42|11780.47|11780.47|11791.85|11791.85|11780.47|11780.47|0
1730195400000|2024-10-29 09:50:00|11778.44|11778.44|11767.26|11767.26|11778.44|11778.44|11767.26|11767.26|0
1730195700000|2024-10-29 09:55:00|11767.42|11767.42|11771.38|11771.38|11771.38|11771.38|11760.89|11760.89|0
1730196000000|2024-10-29 10:00:00|11771.48|11771.48|11766.4|11766.4|11773.55|11773.55|11762.91|11762.91|0
1730196300000|2024-10-29 10:05:00|11766.25|11766.25|11767.67|11767.67|11768.22|11768.22|11758.73|11758.73|0
1730196600000|2024-10-29 10:10:00|11769.85|11769.85|11770.65|11770.65|11779.81|11779.81|11767.98|11767.98|0
1730196900000|2024-10-29 10:15:00|11770.75|11770.75|11754.29|11754.29|11770.75|11770.75|11754.29|11754.29|0
1730197200000|2024-10-29 10:20:00|11753.98|11753.98|11733.95|11733.95|11753.98|11753.98|11728.04|11728.04|0
1730197500000|2024-10-29 10:25:00|11733.79|11733.79|11750.59|11750.59|11760.89|11760.89|11733.79|11733.79|0
1730197800000|2024-10-29 10:30:00|11748.78|11748.78|11734.13|11734.13|11748.78|11748.78|11733.66|11733.66|0
1730198100000|2024-10-29 10:35:00|11734.44|11734.44|11735.12|11735.12|11740.45|11740.45|11732.94|11732.94|0
1730198400000|2024-10-29 10:40:00|11733.09|11733.09|11735.35|11735.35|11736.49|11736.49|11733.09|11733.09|0
1730198700000|2024-10-29 10:45:00|11733.32|11733.32|11735.07|11735.07|11737.66|11737.66|11727.26|11727.26|0
1730199000000|2024-10-29 10:50:00|11737.1|11737.1|11744.21|11744.21|11744.21|11744.21|11731.36|11731.36|0
1730199300000|2024-10-29 10:55:00|11744.83|11744.83|11733.62|11733.62|11746.64|11746.64|11733.62|11733.62|0
1730199600000|2024-10-29 11:00:00|11733.38|11733.38|11743.66|11743.66|11743.66|11743.66|11731.67|11731.67|0
1730199900000|2024-10-29 11:05:00|11743.35|11743.35|11724.9|11724.9|11745.38|11745.38|11724.9|11724.9|0
1730200200000|2024-10-29 11:10:00|11724.59|11724.59|11719.26|11719.26|11732.65|11732.65|11713.17|11713.17|0
1730200500000|2024-10-29 11:15:00|11719.1|11719.1|11733.06|11733.06|11735.52|11735.52|11719.1|11719.1|0
1730200800000|2024-10-29 11:20:00|11732.6|11732.6|11741.2|11741.2|11741.35|11741.35|11728.54|11728.54|0
1730201100000|2024-10-29 11:25:00|11741.51|11741.51|11738.12|11738.12|11741.51|11741.51|11732.59|11732.59|0
1730201400000|2024-10-29 11:30:00|11737.49|11737.49|11731.01|11731.01|11739.37|11739.37|11731.01|11731.01|0
1730201700000|2024-10-29 11:35:00|11733.04|11733.04|11737.68|11737.68|11738|11738|11731.69|11731.69|0
1730202000000|2024-10-29 11:40:00|11737.22|11737.22|11732.93|11732.93|11737.53|11737.53|11730.21|11730.21|0
1730202300000|2024-10-29 11:45:00|11731.12|11731.12|11740.6|11740.6|11744.44|11744.44|11728.63|11728.63|0
1730202600000|2024-10-29 11:50:00|11742.41|11742.41|11732.66|11732.66|11742.72|11742.72|11729.6|11729.6|0
1730202900000|2024-10-29 11:55:00|11732.35|11732.35|11732.32|11732.32|11732.35|11732.35|11728.54|11728.54|0
1730203200000|2024-10-29 12:00:00|11734.35|11734.35|11726.33|11726.33|11734.51|11734.51|11725.56|11725.56|0
1730203500000|2024-10-29 12:05:00|11724.3|11724.3|11721.86|11721.86|11724.3|11724.3|11720.01|11720.01|0
1730203800000|2024-10-29 12:10:00|11721.7|11721.7|11705.64|11705.64|11721.7|11721.7|11698.46|11698.46|0
1730204100000|2024-10-29 12:15:00|11709.48|11709.48|11711.51|11711.51|11714.16|11714.16|11706.17|11706.17|0
1730204400000|2024-10-29 12:20:00|11711.35|11711.35|11710.98|11710.98|11714.82|11714.82|11710.88|11710.88|0
1730204700000|2024-10-29 12:25:00|11711.22|11711.22|11706.74|11706.74|11711.53|11711.53|11705.72|11705.72|0
1730205000000|2024-10-29 12:30:00|11707.05|11707.05|11701.63|11701.63|11707.36|11707.36|11699.16|11699.16|0
1730205300000|2024-10-29 12:35:00|11703.82|11703.82|11691.09|11691.09|11703.82|11703.82|11688.82|11688.82|0
1730205600000|2024-10-29 12:40:00|11689.06|11689.06|11680.12|11680.12|11689.06|11689.06|11680.12|11680.12|0
1730205900000|2024-10-29 12:45:00|11682.15|11682.15|11679.05|11679.05|11684.4|11684.4|11678.95|11678.95|0
1730206200000|2024-10-29 12:50:00|11680.86|11680.86|11669.61|11669.61|11681.08|11681.08|11669.61|11669.61|0
1730206500000|2024-10-29 12:55:00|11669.51|11669.51|11667.63|11667.63|11672.02|11672.02|11666.04|11666.04|0
1730206800000|2024-10-29 13:00:00|11669.66|11669.66|11658.06|11658.06|11669.66|11669.66|11656.25|11656.25|0
1730207100000|2024-10-29 13:05:00|11658.22|11658.22|11662.79|11662.79|11671.31|11671.31|11658.22|11658.22|0
1730207400000|2024-10-29 13:10:00|11662.48|11662.48|11657.95|11657.95|11668.34|11668.34|11657.95|11657.95|0
1730207700000|2024-10-29 13:15:00|11658.1|11658.1|11638.13|11638.13|11658.1|11658.1|11626.23|11626.23|0
1730208000000|2024-10-29 13:20:00|11636.32|11636.32|11640.68|11640.68|11652.99|11652.99|11634.29|11634.29|0
1730208300000|2024-10-29 13:25:00|11638.87|11638.87|11629.78|11629.78|11638.87|11638.87|11629.78|11629.78|0
1730208600000|2024-10-29 13:30:00|11631.81|11631.81|11608.96|11608.96|11638.36|11638.36|11608.02|11608.02|0
1730208900000|2024-10-29 13:35:00|11610.98|11610.98|11643.15|11643.15|11643.15|11643.15|11610.98|11610.98|0
1730209200000|2024-10-29 13:40:00|11642.99|11642.99|11620.87|11620.87|11644.8|11644.8|11620.87|11620.87|0
1730209500000|2024-10-29 13:45:00|11620.71|11620.71|11602.69|11602.69|11625.33|11625.33|11601.19|11601.19|0
1730209800000|2024-10-29 13:50:00|11602.81|11602.81|11622.54|11622.54|11624.06|11624.06|11602.81|11602.81|0
1730210100000|2024-10-29 13:55:00|11623.01|11623.01|11634.6|11634.6|11640.68|11640.68|11619.92|11619.92|0
1730210400000|2024-10-29 14:00:00|11634.75|11634.75|11647.42|11647.42|11649.45|11649.45|11627.47|11627.47|0
1730210700000|2024-10-29 14:05:00|11649.57|11649.57|11637.61|11637.61|11661.52|11661.52|11636.62|11636.62|0
1730211000000|2024-10-29 14:10:00|11635.92|11635.92|11643.92|11643.92|11650|11650|11627.09|11627.09|0
1730211300000|2024-10-29 14:15:00|11645.95|11645.95|11634.92|11634.92|11656.02|11656.02|11632.67|11632.67|0
1730211600000|2024-10-29 14:20:00|11633.11|11633.11|11649.46|11649.46|11654.11|11654.11|11630.89|11630.89|0
1730211900000|2024-10-29 14:25:00|11647.12|11647.12|11627.14|11627.14|11647.39|11647.39|11625.11|11625.11|0
1730212200000|2024-10-29 14:30:00|11623.3|11623.3|11633.85|11633.85|11639.97|11639.97|11619.72|11619.72|0
1730212500000|2024-10-29 14:35:00|11631.82|11631.82|11650.03|11650.03|11650.03|11650.03|11625.83|11625.83|0
1730212800000|2024-10-29 14:40:00|11648|11648|11645.26|11645.26|11650.22|11650.22|11644.38|11644.38|0
1730213100000|2024-10-29 14:45:00|11643.45|11643.45|11640.73|11640.73|11647.82|11647.82|11633.63|11633.63|0
1730213400000|2024-10-29 14:50:00|11642.54|11642.54|11645.24|11645.24|11647.27|11647.27|11642.54|11642.54|0
1730213700000|2024-10-29 14:55:00|11645|11645|11660.58|11660.58|11662.39|11662.39|11645|11645|0
1730214000000|2024-10-29 15:00:00|11660.42|11660.42|11638.75|11638.75|11662.47|11662.47|11638.59|11638.59|0
1730214300000|2024-10-29 15:05:00|11640.77|11640.77|11636.26|11636.26|11648.96|11648.96|11631.45|11631.45|0
1730214600000|2024-10-29 15:10:00|11634.45|11634.45|11642|11642|11642|11642|11631.02|11631.02|0
1730214900000|2024-10-29 15:15:00|11639.97|11639.97|11643.42|11643.42|11652.46|11652.46|11639.97|11639.97|0
1730215200000|2024-10-29 15:20:00|11642.8|11642.8|11633.8|11633.8|11642.8|11642.8|11633.34|11633.34|0
1730215500000|2024-10-29 15:25:00|11634.74|11634.74|11647.78|11647.78|11650.31|11650.31|11634.58|11634.58|0
1730215800000|2024-10-29 15:30:00|11648.09|11648.09|11650.65|11650.65|11651.89|11651.89|11646.86|11646.86|0
1730216100000|2024-10-29 15:35:00|11650.8|11650.8|11667.15|11667.15|11669.48|11669.48|11646.94|11646.94|0
1730216400000|2024-10-29 15:40:00|11665.12|11665.12|11665|11665|11666.65|11666.65|11660.46|11660.46|0
1730216700000|2024-10-29 15:45:00|11665.46|11665.46|11680.25|11680.25|11680.25|11680.25|11665.46|11665.46|0
1730217000000|2024-10-29 15:50:00|11678.22|11678.22|11676.82|11676.82|11678.84|11678.84|11667.99|11667.99|0
1730217300000|2024-10-29 15:55:00|11674.79|11674.79|11699.76|11699.76|11699.76|11699.76|11670.73|11670.73|0
1730217600000|2024-10-29 16:00:00|11700.07|11700.07|11720.75|11720.75|11730.72|11730.72|11700.07|11700.07|0
1730217900000|2024-10-29 16:05:00|11723.09|11723.09|11703.11|11703.11|11725.68|11725.68|11700.77|11700.77|0
1730218200000|2024-10-29 16:10:00|11701.08|11701.08|11733.72|11733.72|11733.72|11733.72|11701.08|11701.08|0
1730218500000|2024-10-29 16:15:00|11733.56|11733.56|11744.02|11744.02|11746.05|11746.05|11730.3|11730.3|0
1730218800000|2024-10-29 16:20:00|11743.71|11743.71|11741.89|11741.89|11744.38|11744.38|11734.8|11734.8|0
1730219100000|2024-10-29 16:25:00|11743.92|11743.92|11744.36|11744.36|11753.35|11753.35|11741.7|11741.7|0
1730276100000|2024-10-30 08:15:00|11668.25|11668.25|11679.85|11679.85|11679.85|11679.85|11664.31|11664.31|0
1730276400000|2024-10-30 08:20:00|11680.16|11680.16|11672.56|11672.56|11681.5|11681.5|11670.21|11670.21|0
1730276700000|2024-10-30 08:25:00|11672.87|11672.87|11682.3|11682.3|11686.04|11686.04|11672.87|11672.87|0
1730277000000|2024-10-30 08:30:00|11684.33|11684.33|11638.11|11638.11|11684.33|11684.33|11634.36|11634.36|0
1730277300000|2024-10-30 08:35:00|11640.14|11640.14|11626.9|11626.9|11658.83|11658.83|11626.9|11626.9|0
1730277600000|2024-10-30 08:40:00|11625.97|11625.97|11627.54|11627.54|11632.59|11632.59|11624.23|11624.23|0
1730277900000|2024-10-30 08:45:00|11629.35|11629.35|11642.49|11642.49|11648.55|11648.55|11629.35|11629.35|0
1730278200000|2024-10-30 08:50:00|11642.97|11642.97|11642.64|11642.64|11646.6|11646.6|11633.48|11633.48|0
1730278500000|2024-10-30 08:55:00|11640.61|11640.61|11625.66|11625.66|11640.61|11640.61|11625.22|11625.22|0
1730278800000|2024-10-30 09:00:00|11623.63|11623.63|11629.79|11629.79|11633.65|11633.65|11617.26|11617.26|0
1730279100000|2024-10-30 09:05:00|11631.82|11631.82|11642.86|11642.86|11643.64|11643.64|11626.41|11626.41|0
1730279400000|2024-10-30 09:10:00|11640.83|11640.83|11644.34|11644.34|11644.58|11644.58|11630.44|11630.44|0
1730279700000|2024-10-30 09:15:00|11646.15|11646.15|11641.24|11641.24|11649.99|11649.99|11635.97|11635.97|0
1730280000000|2024-10-30 09:20:00|11641.08|11641.08|11633.89|11633.89|11647.78|11647.78|11633.89|11633.89|0
1730280300000|2024-10-30 09:25:00|11633.74|11633.74|11633.35|11633.35|11633.74|11633.74|11621.82|11621.82|0
1730280600000|2024-10-30 09:30:00|11635.16|11635.16|11636.72|11636.72|11641.61|11641.61|11635.16|11635.16|0
1730280900000|2024-10-30 09:35:00|11635.79|11635.79|11635.47|11635.47|11635.79|11635.79|11623.68|11623.68|0
1730281200000|2024-10-30 09:40:00|11633.44|11633.44|11628.98|11628.98|11641.55|11641.55|11628.98|11628.98|0
1730281500000|2024-10-30 09:45:00|11628.67|11628.67|11638.65|11638.65|11642.28|11642.28|11628.51|11628.51|0
1730281800000|2024-10-30 09:50:00|11640.47|11640.47|11638.46|11638.46|11640.47|11640.47|11635.81|11635.81|0
1730282100000|2024-10-30 09:55:00|11640.27|11640.27|11630.1|11630.1|11640.58|11640.58|11630.1|11630.1|0
1730282400000|2024-10-30 10:00:00|11628.24|11628.24|11632|11632|11635.84|11635.84|11627.46|11627.46|0
1730282700000|2024-10-30 10:05:00|11634.03|11634.03|11634.47|11634.47|11638.85|11638.85|11631.9|11631.9|0
1730283000000|2024-10-30 10:10:00|11636.5|11636.5|11648.44|11648.44|11649.7|11649.7|11636.5|11636.5|0
1730283300000|2024-10-30 10:15:00|11646.41|11646.41|11654.47|11654.47|11656.52|11656.52|11643.92|11643.92|0
1730283600000|2024-10-30 10:20:00|11656.28|11656.28|11656.41|11656.41|11656.74|11656.74|11654.71|11654.71|0
1730283900000|2024-10-30 10:25:00|11660.46|11660.46|11667.34|11667.34|11672.18|11672.18|11660.22|11660.22|0
1730284200000|2024-10-30 10:30:00|11667.18|11667.18|11647.7|11647.7|11667.18|11667.18|11647.7|11647.7|0
1730284500000|2024-10-30 10:35:00|11647.86|11647.86|11649.04|11649.04|11649.04|11649.04|11644.02|11644.02|0
1730284800000|2024-10-30 10:40:00|11647.23|11647.23|11648.16|11648.16|11648.16|11648.16|11645.88|11645.88|0
1730285100000|2024-10-30 10:45:00|11649.04|11649.04|11652.57|11652.57|11653.48|11653.48|11647.05|11647.05|0
1730285400000|2024-10-30 10:50:00|11654.75|11654.75|11638.15|11638.15|11654.88|11654.88|11638.15|11638.15|0
1730285700000|2024-10-30 10:55:00|11637.99|11637.99|11636.94|11636.94|11640.56|11640.56|11635.96|11635.96|0
1730286000000|2024-10-30 11:00:00|11634.91|11634.91|11633.52|11633.52|11635.16|11635.16|11624.86|11624.86|0
1730286300000|2024-10-30 11:05:00|11633.64|11633.64|11642.78|11642.78|11642.78|11642.78|11633.48|11633.48|0
1730286600000|2024-10-30 11:10:00|11644.81|11644.81|11645.4|11645.4|11648.48|11648.48|11644.81|11644.81|0
1730286900000|2024-10-30 11:15:00|11645.52|11645.52|11648.99|11648.99|11649.61|11649.61|11643.18|11643.18|0
1730287200000|2024-10-30 11:20:00|11646.96|11646.96|11636.53|11636.53|11649.19|11649.19|11634.1|11634.1|0
1730287500000|2024-10-30 11:25:00|11638.34|11638.34|11630.42|11630.42|11638.34|11638.34|11630.42|11630.42|0
1730287800000|2024-10-30 11:30:00|11629.64|11629.64|11643.11|11643.11|11650.78|11650.78|11629.33|11629.33|0
1730288100000|2024-10-30 11:35:00|11641.3|11641.3|11637.19|11637.19|11644.94|11644.94|11637.19|11637.19|0
1730288400000|2024-10-30 11:40:00|11637.35|11637.35|11639.92|11639.92|11640.07|11640.07|11633.73|11633.73|0
1730288700000|2024-10-30 11:45:00|11639.76|11639.76|11596.18|11596.18|11639.92|11639.92|11592.87|11592.87|0
1730289000000|2024-10-30 11:50:00|11596.35|11596.35|11595.14|11595.14|11598.16|11598.16|11585.05|11585.05|0
1730289300000|2024-10-30 11:55:00|11595.04|11595.04|11575.14|11575.14|11596.19|11596.19|11575.14|11575.14|0
1730289600000|2024-10-30 12:00:00|11573.33|11573.33|11587.95|11587.95|11595.41|11595.41|11573.33|11573.33|0
1730289900000|2024-10-30 12:05:00|11585.92|11585.92|11586.03|11586.03|11592.27|11592.27|11582.3|11582.3|0
1730290200000|2024-10-30 12:10:00|11585.79|11585.79|11584.39|11584.39|11588.13|11588.13|11582.36|11582.36|0
1730290500000|2024-10-30 12:15:00|11588.71|11588.71|11593.29|11593.29|11598.94|11598.94|11588.71|11588.71|0
1730290800000|2024-10-30 12:20:00|11593.45|11593.45|11615.1|11615.1|11615.1|11615.1|11593.45|11593.45|0
1730291100000|2024-10-30 12:25:00|11615.26|11615.26|11610.72|11610.72|11621.03|11621.03|11609.03|11609.03|0
1730291400000|2024-10-30 12:30:00|11610.6|11610.6|11613.33|11613.33|11616.96|11616.96|11604.25|11604.25|0
1730291700000|2024-10-30 12:35:00|11613.65|11613.65|11619.52|11619.52|11621.11|11621.11|11613.65|11613.65|0
1730292000000|2024-10-30 12:40:00|11617.49|11617.49|11616.52|11616.52|11623.95|11623.95|11616.52|11616.52|0
1730292300000|2024-10-30 12:45:00|11616.76|11616.76|11620.97|11620.97|11620.97|11620.97|11616.6|11616.6|0
1730292600000|2024-10-30 12:50:00|11620.81|11620.81|11637.34|11637.34|11639.46|11639.46|11620.81|11620.81|0
1730292900000|2024-10-30 12:55:00|11635.31|11635.31|11614.04|11614.04|11635.31|11635.31|11614.04|11614.04|0
1730293200000|2024-10-30 13:00:00|11616.07|11616.07|11599.04|11599.04|11616.07|11616.07|11598.6|11598.6|0
1730293500000|2024-10-30 13:05:00|11597.13|11597.13|11582.21|11582.21|11597.13|11597.13|11580.02|11580.02|0
1730293800000|2024-10-30 13:10:00|11587.64|11587.64|11585.81|11585.81|11589.58|11589.58|11581.81|11581.81|0
1730294100000|2024-10-30 13:15:00|11587.62|11587.62|11563.69|11563.69|11591.84|11591.84|11563.18|11563.18|0
1730294400000|2024-10-30 13:20:00|11561.66|11561.66|11577.15|11577.15|11577.15|11577.15|11552.02|11552.02|0
1730294700000|2024-10-30 13:25:00|11577.51|11577.51|11593.41|11593.41|11593.41|11593.41|11577.51|11577.51|0
1730295000000|2024-10-30 13:30:00|11591.6|11591.6|11622.22|11622.22|11624.25|11624.25|11590.96|11590.96|0
1730295300000|2024-10-30 13:35:00|11620.19|11620.19|11645.51|11645.51|11647.93|11647.93|11620.19|11620.19|0
1730295600000|2024-10-30 13:40:00|11645.87|11645.87|11632.53|11632.53|11650.69|11650.69|11626.88|11626.88|0
1730295900000|2024-10-30 13:45:00|11634.56|11634.56|11658.97|11658.97|11658.97|11658.97|11632.51|11632.51|0
1730296200000|2024-10-30 13:50:00|11656.94|11656.94|11690.96|11690.96|11691.08|11691.08|11656.94|11656.94|0
1730296500000|2024-10-30 13:55:00|11688.93|11688.93|11683.87|11683.87|11696.17|11696.17|11682.06|11682.06|0
1730296800000|2024-10-30 14:00:00|11683.4|11683.4|11679.54|11679.54|11683.88|11683.88|11662.82|11662.82|0
1730297100000|2024-10-30 14:05:00|11683.6|11683.6|11698.56|11698.56|11698.56|11698.56|11680.78|11680.78|0
1730297400000|2024-10-30 14:10:00|11700.59|11700.59|11701.45|11701.45|11711.52|11711.52|11699.42|11699.42|0
1730297700000|2024-10-30 14:15:00|11703.26|11703.26|11731.4|11731.4|11733.21|11733.21|11697.97|11697.97|0
1730298000000|2024-10-30 14:20:00|11733.43|11733.43|11716.76|11716.76|11739.89|11739.89|11710.4|11710.4|0
1730298300000|2024-10-30 14:25:00|11716.45|11716.45|11710.61|11710.61|11718.76|11718.76|11696.74|11696.74|0
1730298600000|2024-10-30 14:30:00|11710.76|11710.76|11718.55|11718.55|11721.02|11721.02|11691.45|11691.45|0
1730298900000|2024-10-30 14:35:00|11720.37|11720.37|11724.23|11724.23|11724.23|11724.23|11702.53|11702.53|0
1730299200000|2024-10-30 14:40:00|11726.04|11726.04|11722.12|11722.12|11728.96|11728.96|11716.27|11716.27|0
1730299500000|2024-10-30 14:45:00|11722|11722|11719.04|11719.04|11731.52|11731.52|11719.04|11719.04|0
1730299800000|2024-10-30 14:50:00|11714.98|11714.98|11724.8|11724.8|11735.46|11735.46|11714.98|11714.98|0
1730300100000|2024-10-30 14:55:00|11724.68|11724.68|11730.6|11730.6|11735.44|11735.44|11720.62|11720.62|0
1730300400000|2024-10-30 15:00:00|11730.77|11730.77|11732.97|11732.97|11736.88|11736.88|11726.55|11726.55|0
1730300700000|2024-10-30 15:05:00|11730.94|11730.94|11748.14|11748.14|11750.17|11750.17|11727.06|11727.06|0
1730301000000|2024-10-30 15:10:00|11747.52|11747.52|11739.21|11739.21|11750.02|11750.02|11739.05|11739.05|0
1730301300000|2024-10-30 15:15:00|11739.33|11739.33|11729.75|11729.75|11740.89|11740.89|11729.38|11729.38|0
1730301600000|2024-10-30 15:20:00|11731.78|11731.78|11731.7|11731.7|11738.34|11738.34|11731.58|11731.58|0
1730301900000|2024-10-30 15:25:00|11731.82|11731.82|11763.79|11763.79|11763.79|11763.79|11731.82|11731.82|0
1730302200000|2024-10-30 15:30:00|11761.76|11761.76|11762.17|11762.17|11762.17|11762.17|11755.54|11755.54|0
1730302500000|2024-10-30 15:35:00|11762.01|11762.01|11753.44|11753.44|11762.01|11762.01|11753.13|11753.13|0
1730302800000|2024-10-30 15:40:00|11755.47|11755.47|11749.26|11749.26|11761.93|11761.93|11749.26|11749.26|0
1730303100000|2024-10-30 15:45:00|11749.38|11749.38|11754.42|11754.42|11758.41|11758.41|11749.22|11749.22|0
1730303400000|2024-10-30 15:50:00|11754.89|11754.89|11758.27|11758.27|11758.27|11758.27|11747.32|11747.32|0
1730303700000|2024-10-30 15:55:00|11760.08|11760.08|11752.97|11752.97|11766.48|11766.48|11752.97|11752.97|0
1730304000000|2024-10-30 16:00:00|11752.81|11752.81|11749.4|11749.4|11755|11755|11742.53|11742.53|0
1730304300000|2024-10-30 16:05:00|11749.25|11749.25|11737.69|11737.69|11749.55|11749.55|11736.33|11736.33|0
1730304600000|2024-10-30 16:10:00|11739.5|11739.5|11735.97|11735.97|11741.53|11741.53|11731.35|11731.35|0
1730304900000|2024-10-30 16:15:00|11736.09|11736.09|11729.52|11729.52|11736.24|11736.24|11728.26|11728.26|0
1730305200000|2024-10-30 16:20:00|11729.36|11729.36|11733.99|11733.99|11736.8|11736.8|11728.93|11728.93|0
1730305500000|2024-10-30 16:25:00|11731.96|11731.96|11714.49|11714.49|11735.71|11735.71|11707.53|11707.53|0
1730362500000|2024-10-31 08:15:00|11610.8|11610.8|11615.57|11615.57|11623.5|11623.5|11606.26|11606.26|0
1730362800000|2024-10-31 08:20:00|11619.19|11619.19|11623.53|11623.53|11638.64|11638.64|11619.19|11619.19|0
1730363100000|2024-10-31 08:25:00|11627.59|11627.59|11636.74|11636.74|11643.9|11643.9|11627.59|11627.59|0
1730363400000|2024-10-31 08:30:00|11635.91|11635.91|11657.74|11657.74|11657.74|11657.74|11630.97|11630.97|0
1730363700000|2024-10-31 08:35:00|11653.9|11653.9|11640.95|11640.95|11657.74|11657.74|11640.95|11640.95|0
1730364000000|2024-10-31 08:40:00|11641.26|11641.26|11629.9|11629.9|11642.56|11642.56|11627.87|11627.87|0
1730364300000|2024-10-31 08:45:00|11629.18|11629.18|11630.76|11630.76|11631.21|11631.21|11624.74|11624.74|0
1730364600000|2024-10-31 08:50:00|11633.42|11633.42|11617.54|11617.54|11633.89|11633.89|11615.39|11615.39|0
1730364900000|2024-10-31 08:55:00|11615.51|11615.51|11608.69|11608.69|11618.31|11618.31|11605.56|11605.56|0
1730365200000|2024-10-31 09:00:00|11606.2|11606.2|11600.32|11600.32|11606.2|11606.2|11598.03|11598.03|0
1730365500000|2024-10-31 09:05:00|11604|11604|11603.08|11603.08|11608.31|11608.31|11600.32|11600.32|0
1730365800000|2024-10-31 09:10:00|11604.89|11604.89|11651.79|11651.79|11657.41|11657.41|11604.89|11604.89|0
1730366100000|2024-10-31 09:15:00|11651.67|11651.67|11657.24|11657.24|11659.27|11659.27|11647.69|11647.69|0
1730366400000|2024-10-31 09:20:00|11657.56|11657.56|11643.33|11643.33|11661.76|11661.76|11643.33|11643.33|0
1730366700000|2024-10-31 09:25:00|11642.7|11642.7|11619.33|11619.33|11642.7|11642.7|11619.33|11619.33|0
1730367000000|2024-10-31 09:30:00|11619.8|11619.8|11632.44|11632.44|11632.44|11632.44|11612.84|11612.84|0
1730367300000|2024-10-31 09:35:00|11630.63|11630.63|11627.03|11627.03|11630.63|11630.63|11624.85|11624.85|0
1730367600000|2024-10-31 09:40:00|11628.84|11628.84|11629.6|11629.6|11633.1|11633.1|11628.84|11628.84|0
1730367900000|2024-10-31 09:45:00|11627.57|11627.57|11619.49|11619.49|11627.57|11627.57|11619.1|11619.1|0
1730368200000|2024-10-31 09:50:00|11619.34|11619.34|11613.08|11613.08|11619.34|11619.34|11611.05|11611.05|0
1730368500000|2024-10-31 09:55:00|11613.39|11613.39|11601.44|11601.44|11613.39|11613.39|11601.44|11601.44|0
1730368800000|2024-10-31 10:00:00|11601.28|11601.28|11619.66|11619.66|11619.66|11619.66|11599.07|11599.07|0
1730369100000|2024-10-31 10:05:00|11621.47|11621.47|11607.15|11607.15|11626.05|11626.05|11605.12|11605.12|0
1730369400000|2024-10-31 10:10:00|11605.12|11605.12|11600.4|11600.4|11608.97|11608.97|11598.22|11598.22|0
1730369700000|2024-10-31 10:15:00|11600.52|11600.52|11534.24|11534.24|11602.71|11602.71|11520.31|11520.31|0
1730370000000|2024-10-31 10:20:00|11536.05|11536.05|11556.27|11556.27|11562.36|11562.36|11516.89|11516.89|0
1730370300000|2024-10-31 10:25:00|11558.3|11558.3|11572.15|11572.15|11572.46|11572.46|11558.3|11558.3|0
1730370600000|2024-10-31 10:30:00|11572.63|11572.63|11509.84|11509.84|11574.16|11574.16|11506.33|11506.33|0
1730370900000|2024-10-31 10:35:00|11511.65|11511.65|11548.51|11548.51|11548.51|11548.51|11511.65|11511.65|0
1730371200000|2024-10-31 10:40:00|11548.63|11548.63|11551.28|11551.28|11551.65|11551.65|11541.53|11541.53|0
1730371500000|2024-10-31 10:45:00|11554.9|11554.9|11564.22|11564.22|11564.83|11564.83|11554.9|11554.9|0
1730371800000|2024-10-31 10:50:00|11562.19|11562.19|11578.49|11578.49|11580.3|11580.3|11562.19|11562.19|0
1730372100000|2024-10-31 10:55:00|11580.52|11580.52|11577.7|11577.7|11587.85|11587.85|11577.3|11577.3|0
1730372400000|2024-10-31 11:00:00|11577.54|11577.54|11582.13|11582.13|11582.91|11582.91|11570.61|11570.61|0
1730372700000|2024-10-31 11:05:00|11581.66|11581.66|11567.36|11567.36|11581.82|11581.82|11564.81|11564.81|0
1730373000000|2024-10-31 11:10:00|11569.39|11569.39|11568.47|11568.47|11572.84|11572.84|11568.31|11568.31|0
1730373300000|2024-10-31 11:15:00|11568|11568|11566.99|11566.99|11568.5|11568.5|11566.47|11566.47|0
1730373600000|2024-10-31 11:20:00|11566.52|11566.52|11566.15|11566.15|11570.52|11570.52|11555.85|11555.85|0
1730373900000|2024-10-31 11:25:00|11568.18|11568.18|11571.85|11571.85|11573.19|11573.19|11568.18|11568.18|0
1730374200000|2024-10-31 11:30:00|11571.97|11571.97|11564.88|11564.88|11571.97|11571.97|11561.42|11561.42|0
1730374500000|2024-10-31 11:35:00|11568.5|11568.5|11581.79|11581.79|11593.69|11593.69|11568.5|11568.5|0
1730374800000|2024-10-31 11:40:00|11579.45|11579.45|11572.57|11572.57|11582.77|11582.77|11566.48|11566.48|0
1730375100000|2024-10-31 11:45:00|11576.19|11576.19|11580.69|11580.69|11583.49|11583.49|11576.19|11576.19|0
1730375400000|2024-10-31 11:50:00|11581.05|11581.05|11580.46|11580.46|11589.35|11589.35|11580.46|11580.46|0
1730375700000|2024-10-31 11:55:00|11578.65|11578.65|11578.04|11578.04|11580.68|11580.68|11574.2|11574.2|0
1730376000000|2024-10-31 12:00:00|11576.23|11576.23|11571.68|11571.68|11576.23|11576.23|11566.18|11566.18|0
1730376300000|2024-10-31 12:05:00|11572.14|11572.14|11571.85|11571.85|11572.38|11572.38|11565.14|11565.14|0
1730376600000|2024-10-31 12:10:00|11572.4|11572.4|11585.71|11585.71|11585.71|11585.71|11572.4|11572.4|0
1730376900000|2024-10-31 12:15:00|11585.59|11585.59|11585.79|11585.79|11591.57|11591.57|11585.59|11585.59|0
1730377200000|2024-10-31 12:20:00|11587.82|11587.82|11583.43|11583.43|11587.98|11587.98|11583.3|11583.3|0
1730377500000|2024-10-31 12:25:00|11582.65|11582.65|11581.08|11581.08|11584.68|11584.68|11580.62|11580.62|0
1730377800000|2024-10-31 12:30:00|11581.18|11581.18|11586.99|11586.99|11588.8|11588.8|11581.18|11581.18|0
1730378100000|2024-10-31 12:35:00|11587.15|11587.15|11589.25|11589.25|11589.25|11589.25|11582.54|11582.54|0
1730378400000|2024-10-31 12:40:00|11588.94|11588.94|11598.11|11598.11|11598.11|11598.11|11588.75|11588.75|0
1730378700000|2024-10-31 12:45:00|11598.27|11598.27|11587.17|11587.17|11599.6|11599.6|11587.17|11587.17|0
1730379000000|2024-10-31 12:50:00|11587.64|11587.64|11587.55|11587.55|11595.69|11595.69|11587.21|11587.21|0
1730379300000|2024-10-31 12:55:00|11586.93|11586.93|11581|11581|11586.93|11586.93|11581|11581|0
1730379600000|2024-10-31 13:00:00|11580.22|11580.22|11565.31|11565.31|11580.22|11580.22|11565.16|11565.16|0
1730379900000|2024-10-31 13:05:00|11563.5|11563.5|11549.01|11549.01|11563.5|11563.5|11544.97|11544.97|0
1730380200000|2024-10-31 13:10:00|11548.89|11548.89|11546.46|11546.46|11549.05|11549.05|11537.71|11537.71|0
1730380500000|2024-10-31 13:15:00|11548.27|11548.27|11561.58|11561.58|11563|11563|11544.43|11544.43|0
1730380800000|2024-10-31 13:20:00|11561.43|11561.43|11561.58|11561.58|11561.58|11561.58|11556.9|11556.9|0
1730381100000|2024-10-31 13:25:00|11559.55|11559.55|11551.91|11551.91|11559.55|11559.55|11549.88|11549.88|0
1730381400000|2024-10-31 13:30:00|11550.1|11550.1|11544.22|11544.22|11550.1|11550.1|11527.53|11527.53|0
1730381700000|2024-10-31 13:35:00|11542.19|11542.19|11548.27|11548.27|11550.99|11550.99|11536.07|11536.07|0
1730382000000|2024-10-31 13:40:00|11546.24|11546.24|11545.67|11545.67|11550.18|11550.18|11540.47|11540.47|0
1730382300000|2024-10-31 13:45:00|11543.64|11543.64|11536.17|11536.17|11544.49|11544.49|11533.99|11533.99|0
1730382600000|2024-10-31 13:50:00|11536.01|11536.01|11532.59|11532.59|11548.33|11548.33|11530.9|11530.9|0
1730382900000|2024-10-31 13:55:00|11526.97|11526.97|11533.07|11533.07|11543.04|11543.04|11524.46|11524.46|0
1730383200000|2024-10-31 14:00:00|11531.04|11531.04|11538.28|11538.28|11538.44|11538.44|11529.27|11529.27|0
1730383500000|2024-10-31 14:05:00|11540.31|11540.31|11528.55|11528.55|11542.12|11542.12|11525.65|11525.65|0
1730383800000|2024-10-31 14:10:00|11531.06|11531.06|11511.41|11511.41|11531.06|11531.06|11505.31|11505.31|0
1730384100000|2024-10-31 14:15:00|11513.44|11513.44|11532.64|11532.64|11535.04|11535.04|11513.44|11513.44|0
1730384400000|2024-10-31 14:20:00|11534.67|11534.67|11527.2|11527.2|11542.82|11542.82|11527.2|11527.2|0
1730384700000|2024-10-31 14:25:00|11527.09|11527.09|11504.05|11504.05|11527.34|11527.34|11496.81|11496.81|0
1730385000000|2024-10-31 14:30:00|11502.02|11502.02|11471.75|11471.75|11502.02|11502.02|11469.72|11469.72|0
1730385300000|2024-10-31 14:35:00|11471.91|11471.91|11447.81|11447.81|11471.91|11471.91|11441.82|11441.82|0
1730385600000|2024-10-31 14:40:00|11447.96|11447.96|11439.03|11439.03|11460.35|11460.35|11439.03|11439.03|0
1730385900000|2024-10-31 14:45:00|11439.34|11439.34|11447.08|11447.08|11449.37|11449.37|11432.36|11432.36|0
1730386200000|2024-10-31 14:50:00|11447.23|11447.23|11420.65|11420.65|11449.28|11449.28|11404.44|11404.44|0
1730386500000|2024-10-31 14:55:00|11422.67|11422.67|11438.49|11438.49|11443.61|11443.61|11422.67|11422.67|0
1730386800000|2024-10-31 15:00:00|11438.61|11438.61|11452.07|11452.07|11452.07|11452.07|11438.61|11438.61|0
1730387100000|2024-10-31 15:05:00|11451.83|11451.83|11432.77|11432.77|11453.86|11453.86|11432.17|11432.17|0
1730387400000|2024-10-31 15:10:00|11428.71|11428.71|11419.08|11419.08|11430.77|11430.77|11413.43|11413.43|0
1730387700000|2024-10-31 15:15:00|11421.11|11421.11|11415.31|11415.31|11433.38|11433.38|11415.31|11415.31|0
1730388000000|2024-10-31 15:20:00|11419.37|11419.37|11437.08|11437.08|11440.8|11440.8|11407.64|11407.64|0
1730388300000|2024-10-31 15:25:00|11436.95|11436.95|11421.33|11421.33|11438.36|11438.36|11410.9|11410.9|0
1730388600000|2024-10-31 15:30:00|11421.64|11421.64|11412.88|11412.88|11436.62|11436.62|11398.69|11398.69|0
1730388900000|2024-10-31 15:35:00|11414.91|11414.91|11403.31|11403.31|11415.03|11415.03|11401.64|11401.64|0
1730389200000|2024-10-31 15:40:00|11405.34|11405.34|11428.16|11428.16|11428.31|11428.31|11403.71|11403.71|0
1730389500000|2024-10-31 15:45:00|11424.1|11424.1|11425.31|11425.31|11429.06|11429.06|11419.6|11419.6|0
1730389800000|2024-10-31 15:50:00|11425.47|11425.47|11417.46|11417.46|11429.53|11429.53|11417.46|11417.46|0
1730390100000|2024-10-31 15:55:00|11419.27|11419.27|11406.57|11406.57|11421.54|11421.54|11406.26|11406.26|0
1730390400000|2024-10-31 16:00:00|11406.26|11406.26|11410.64|11410.64|11414.68|11414.68|11403.24|11403.24|0
1730390700000|2024-10-31 16:05:00|11414.7|11414.7|11436.26|11436.26|11437.6|11437.6|11414.7|11414.7|0
1730391000000|2024-10-31 16:10:00|11436.42|11436.42|11442.83|11442.83|11443.07|11443.07|11425.5|11425.5|0
1730391300000|2024-10-31 16:15:00|11440.8|11440.8|11445.41|11445.41|11445.41|11445.41|11435.49|11435.49|0
1730391600000|2024-10-31 16:20:00|11443.38|11443.38|11440.62|11440.62|11443.38|11443.38|11432.35|11432.35|0
1730391900000|2024-10-31 16:25:00|11438.93|11438.93|11426.37|11426.37|11441.23|11441.23|11426.37|11426.37|0
1730448900000|2024-11-01 08:15:00|11508.02|11508.02|11499.65|11499.65|11515.34|11515.34|11498.28|11498.28|0
1730449200000|2024-11-01 08:20:00|11495.59|11495.59|11476.97|11476.97|11497.84|11497.84|11473.76|11473.76|0
1730449500000|2024-11-01 08:25:00|11473.04|11473.04|11508.25|11508.25|11508.25|11508.25|11469.92|11469.92|0
1730449800000|2024-11-01 08:30:00|11508.09|11508.09|11555.25|11555.25|11558.26|11558.26|11507.94|11507.94|0
1730450100000|2024-11-01 08:35:00|11555.37|11555.37|11554.31|11554.31|11564.95|11564.95|11545.14|11545.14|0
1730450400000|2024-11-01 08:40:00|11556.12|11556.12|11550.95|11550.95|11571.07|11571.07|11550.64|11550.64|0
1730450700000|2024-11-01 08:45:00|11552.76|11552.76|11550.42|11550.42|11557.72|11557.72|11550.42|11550.42|0
1730451000000|2024-11-01 08:50:00|11550.58|11550.58|11549.15|11549.15|11552.77|11552.77|11539.85|11539.85|0
1730451300000|2024-11-01 08:55:00|11548.84|11548.84|11551.52|11551.52|11553.39|11553.39|11533.23|11533.23|0
1730451600000|2024-11-01 09:00:00|11551.21|11551.21|11546.1|11546.1|11552.71|11552.71|11541.61|11541.61|0
1730451900000|2024-11-01 09:05:00|11545.32|11545.32|11556.43|11556.43|11557.49|11557.49|11545.32|11545.32|0
1730452200000|2024-11-01 09:10:00|11557.05|11557.05|11564.32|11564.32|11569.76|11569.76|11555.24|11555.24|0
1730452500000|2024-11-01 09:15:00|11564.44|11564.44|11549.13|11549.13|11568.16|11568.16|11544.67|11544.67|0
1730452800000|2024-11-01 09:20:00|11551.63|11551.63|11548.15|11548.15|11553.44|11553.44|11546.13|11546.13|0
1730453100000|2024-11-01 09:25:00|11550.65|11550.65|11538.26|11538.26|11550.65|11550.65|11538.26|11538.26|0
1730453400000|2024-11-01 09:30:00|11538.02|11538.02|11539.66|11539.66|11546.37|11546.37|11538.02|11538.02|0
1730453700000|2024-11-01 09:35:00|11541.78|11541.78|11539.54|11539.54|11544.31|11544.31|11537.73|11537.73|0
1730454000000|2024-11-01 09:40:00|11539.42|11539.42|11544.19|11544.19|11547.37|11547.37|11537.02|11537.02|0
1730454300000|2024-11-01 09:45:00|11543.88|11543.88|11548.53|11548.53|11548.53|11548.53|11542.07|11542.07|0
1730454600000|2024-11-01 09:50:00|11548.65|11548.65|11533.97|11533.97|11550.23|11550.23|11533.97|11533.97|0
1730454900000|2024-11-01 09:55:00|11534.08|11534.08|11546.58|11546.58|11546.58|11546.58|11534.08|11534.08|0
1730455200000|2024-11-01 10:00:00|11547.21|11547.21|11561.38|11561.38|11565.24|11565.24|11547.21|11547.21|0
1730455500000|2024-11-01 10:05:00|11559.57|11559.57|11568.24|11568.24|11568.24|11568.24|11546.94|11546.94|0
1730455800000|2024-11-01 10:10:00|11566.43|11566.43|11565.73|11565.73|11573.73|11573.73|11565.73|11565.73|0
1730456100000|2024-11-01 10:15:00|11565.41|11565.41|11563.98|11563.98|11565.69|11565.69|11557.32|11557.32|0
1730456400000|2024-11-01 10:20:00|11564.14|11564.14|11563.7|11563.7|11564.14|11564.14|11563.55|11563.55|0
1730456700000|2024-11-01 10:25:00|11563.46|11563.46|11551.32|11551.32|11569.04|11569.04|11551.32|11551.32|0
1730457000000|2024-11-01 10:30:00|11551.17|11551.17|11567.1|11567.1|11569.99|11569.99|11551.17|11551.17|0
1730457300000|2024-11-01 10:35:00|11566.98|11566.98|11579.54|11579.54|11579.54|11579.54|11566.7|11566.7|0
1730457600000|2024-11-01 10:40:00|11577.73|11577.73|11585.68|11585.68|11590.62|11590.62|11577.73|11577.73|0
1730457900000|2024-11-01 10:45:00|11587.49|11587.49|11590.39|11590.39|11590.39|11590.39|11587.06|11587.06|0
1730458200000|2024-11-01 10:50:00|11588.36|11588.36|11589.75|11589.75|11589.99|11589.99|11587.27|11587.27|0
1730458500000|2024-11-01 10:55:00|11590.22|11590.22|11583.61|11583.61|11592.64|11592.64|11583.61|11583.61|0
1730458800000|2024-11-01 11:00:00|11583.45|11583.45|11577.12|11577.12|11583.61|11583.61|11572.22|11572.22|0
1730459100000|2024-11-01 11:05:00|11576.65|11576.65|11583.17|11583.17|11583.17|11583.17|11574.47|11574.47|0
1730459400000|2024-11-01 11:10:00|11583.41|11583.41|11586.21|11586.21|11588.83|11588.83|11583.41|11583.41|0
1730459700000|2024-11-01 11:15:00|11586.05|11586.05|11586|11586|11590.15|11590.15|11586|11586|0
1730460000000|2024-11-01 11:20:00|11588.02|11588.02|11586.14|11586.14|11588.02|11588.02|11584.57|11584.57|0
1730460300000|2024-11-01 11:25:00|11586.3|11586.3|11582.76|11582.76|11586.42|11586.42|11581.91|11581.91|0
1730460600000|2024-11-01 11:30:00|11582.91|11582.91|11589.31|11589.31|11589.47|11589.47|11582.91|11582.91|0
1730460900000|2024-11-01 11:35:00|11589.47|11589.47|11597.18|11597.18|11597.61|11597.61|11589.47|11589.47|0
1730461200000|2024-11-01 11:40:00|11597.33|11597.33|11606.21|11606.21|11608.02|11608.02|11595.52|11595.52|0
1730461500000|2024-11-01 11:45:00|11604.18|11604.18|11598.87|11598.87|11606.73|11606.73|11598.52|11598.52|0
1730461800000|2024-11-01 11:50:00|11596.84|11596.84|11599.5|11599.5|11601.43|11601.43|11594.5|11594.5|0
1730462100000|2024-11-01 11:55:00|11599.4|11599.4|11602.97|11602.97|11603.09|11603.09|11599.4|11599.4|0
1730462400000|2024-11-01 12:00:00|11602.85|11602.85|11606.77|11606.77|11606.85|11606.85|11602.7|11602.7|0
1730462700000|2024-11-01 12:05:00|11604.74|11604.74|11581.15|11581.15|11604.74|11604.74|11581.03|11581.03|0
1730463000000|2024-11-01 12:10:00|11581.03|11581.03|11590.82|11590.82|11591.76|11591.76|11581.03|11581.03|0
1730463300000|2024-11-01 12:15:00|11588.48|11588.48|11590.54|11590.54|11593.04|11593.04|11588.48|11588.48|0
1730463600000|2024-11-01 12:20:00|11591.48|11591.48|11583.98|11583.98|11591.48|11591.48|11583.98|11583.98|0
1730463900000|2024-11-01 12:25:00|11584.14|11584.14|11572.6|11572.6|11584.14|11584.14|11570.29|11570.29|0
1730464200000|2024-11-01 12:30:00|11572.44|11572.44|11548.88|11548.88|11572.44|11572.44|11545.18|11545.18|0
1730464500000|2024-11-01 12:35:00|11547.07|11547.07|11538.32|11538.32|11553.16|11553.16|11538.32|11538.32|0
1730464800000|2024-11-01 12:40:00|11538.63|11538.63|11559.53|11559.53|11561.8|11561.8|11538.63|11538.63|0
1730465100000|2024-11-01 12:45:00|11559.69|11559.69|11552.86|11552.86|11561.5|11561.5|11552.86|11552.86|0
1730465400000|2024-11-01 12:50:00|11550.83|11550.83|11553.42|11553.42|11553.42|11553.42|11548.58|11548.58|0
1730465700000|2024-11-01 12:55:00|11553.57|11553.57|11565.66|11565.66|11566.98|11566.98|11553.57|11553.57|0
1730466000000|2024-11-01 13:00:00|11563.48|11563.48|11568.69|11568.69|11568.69|11568.69|11559.01|11559.01|0
1730466300000|2024-11-01 13:05:00|11570.72|11570.72|11589.28|11589.28|11589.47|11589.47|11570.72|11570.72|0
1730466600000|2024-11-01 13:10:00|11589.44|11589.44|11595.95|11595.95|11600.16|11600.16|11589.44|11589.44|0
1730466900000|2024-11-01 13:15:00|11593.92|11593.92|11605.35|11605.35|11607.12|11607.12|11593.92|11593.92|0
1730467200000|2024-11-01 13:20:00|11605.2|11605.2|11604.34|11604.34|11607.01|11607.01|11598.28|11598.28|0
1730467500000|2024-11-01 13:25:00|11602.53|11602.53|11625.04|11625.04|11627.07|11627.07|11602.37|11602.37|0
1730467800000|2024-11-01 13:30:00|11624.92|11624.92|11611.67|11611.67|11627.25|11627.25|11611.67|11611.67|0
1730468100000|2024-11-01 13:35:00|11611.51|11611.51|11597.66|11597.66|11611.51|11611.51|11586.26|11586.26|0
1730468400000|2024-11-01 13:40:00|11599.69|11599.69|11589.36|11589.36|11608.05|11608.05|11589.36|11589.36|0
1730468700000|2024-11-01 13:45:00|11587.33|11587.33|11577.37|11577.37|11587.33|11587.33|11563.6|11563.6|0
1730469000000|2024-11-01 13:50:00|11579.4|11579.4|11584.02|11584.02|11594.57|11594.57|11579.4|11579.4|0
1730469300000|2024-11-01 13:55:00|11583.9|11583.9|11593.96|11593.96|11598.29|11598.29|11583.19|11583.19|0
1730469600000|2024-11-01 14:00:00|11593.49|11593.49|11603.11|11603.11|11603.11|11603.11|11593.49|11593.49|0
1730469900000|2024-11-01 14:05:00|11602.95|11602.95|11603.83|11603.83|11603.83|11603.83|11593.53|11593.53|0
1730470200000|2024-11-01 14:10:00|11603.95|11603.95|11605.02|11605.02|11614.28|11614.28|11603.95|11603.95|0
1730470500000|2024-11-01 14:15:00|11605.17|11605.17|11609.64|11609.64|11609.64|11609.64|11605.17|11605.17|0
1730470800000|2024-11-01 14:20:00|11609.49|11609.49|11611.73|11611.73|11614.08|11614.08|11607.8|11607.8|0
1730471100000|2024-11-01 14:25:00|11611.85|11611.85|11629.79|11629.79|11630.84|11630.84|11610.53|11610.53|0
1730471400000|2024-11-01 14:30:00|11629.99|11629.99|11626.55|11626.55|11635.5|11635.5|11624.24|11624.24|0
1730471700000|2024-11-01 14:35:00|11626.23|11626.23|11623.63|11623.63|11628.26|11628.26|11621.63|11621.63|0
1730472000000|2024-11-01 14:40:00|11623.78|11623.78|11608.37|11608.37|11623.78|11623.78|11604.28|11604.28|0
1730472300000|2024-11-01 14:45:00|11608.53|11608.53|11610.24|11610.24|11615.21|11615.21|11603.28|11603.28|0
1730472600000|2024-11-01 14:50:00|11610.09|11610.09|11612.7|11612.7|11612.7|11612.7|11605.1|11605.1|0
1730472900000|2024-11-01 14:55:00|11610.89|11610.89|11633.02|11633.02|11634.06|11634.06|11610.89|11610.89|0
1730473200000|2024-11-01 15:00:00|11632.86|11632.86|11643.62|11643.62|11643.62|11643.62|11632.86|11632.86|0
1730473500000|2024-11-01 15:05:00|11643.86|11643.86|11652.24|11652.24|11652.24|11652.24|11640.57|11640.57|0
1730473800000|2024-11-01 15:10:00|11652.86|11652.86|11647.86|11647.86|11653.27|11653.27|11642.81|11642.81|0
1730474100000|2024-11-01 15:15:00|11647.62|11647.62|11661.52|11661.52|11661.52|11661.52|11647.52|11647.52|0
1730474400000|2024-11-01 15:20:00|11661.83|11661.83|11661.64|11661.64|11668.74|11668.74|11657.31|11657.31|0
1730474700000|2024-11-01 15:25:00|11661.79|11661.79|11683.55|11683.55|11683.71|11683.71|11661.79|11661.79|0
1730475000000|2024-11-01 15:30:00|11681.52|11681.52|11668.11|11668.11|11681.98|11681.98|11665.46|11665.46|0
1730475300000|2024-11-01 15:35:00|11669.92|11669.92|11671.59|11671.59|11671.94|11671.94|11667.41|11667.41|0
1730475600000|2024-11-01 15:40:00|11671.43|11671.43|11661.32|11661.32|11673.58|11673.58|11661.32|11661.32|0
1730475900000|2024-11-01 15:45:00|11661.2|11661.2|11665.29|11665.29|11665.53|11665.53|11661.2|11661.2|0
1730476200000|2024-11-01 15:50:00|11665.41|11665.41|11664.53|11664.53|11666.19|11666.19|11657.55|11657.55|0
1730476500000|2024-11-01 15:55:00|11664.69|11664.69|11671.57|11671.57|11671.73|11671.73|11664.53|11664.53|0
1730476800000|2024-11-01 16:00:00|11671.7|11671.7|11682.95|11682.95|11685.57|11685.57|11671.7|11671.7|0
1730477100000|2024-11-01 16:05:00|11681.14|11681.14|11671.47|11671.47|11683.17|11683.17|11665.23|11665.23|0
1730477400000|2024-11-01 16:10:00|11671.78|11671.78|11669.85|11669.85|11678.32|11678.32|11665.65|11665.65|0
1730477700000|2024-11-01 16:15:00|11669.7|11669.7|11666.14|11666.14|11672.23|11672.23|11665.98|11665.98|0
1730478000000|2024-11-01 16:20:00|11664.11|11664.11|11666.28|11666.28|11670.02|11670.02|11659.17|11659.17|0
1730478300000|2024-11-01 16:25:00|11666.13|11666.13|11651.1|11651.1|11666.13|11666.13|11651.1|11651.1|0
1730708100000|2024-11-04 08:15:00|11707.49|11707.49|11695.6|11695.6|11722.19|11722.19|11695.6|11695.6|0
1730708400000|2024-11-04 08:20:00|11691.54|11691.54|11704.52|11704.52|11704.52|11704.52|11691.54|11691.54|0
1730708700000|2024-11-04 08:25:00|11700.46|11700.46|11698.27|11698.27|11708.36|11708.36|11692.86|11692.86|0
1730709000000|2024-11-04 08:30:00|11698.58|11698.58|11695.73|11695.73|11699.2|11699.2|11689.58|11689.58|0
1730709300000|2024-11-04 08:35:00|11691.67|11691.67|11697.72|11697.72|11698.31|11698.31|11688.67|11688.67|0
1730709600000|2024-11-04 08:40:00|11697.6|11697.6|11695.79|11695.79|11697.6|11697.6|11687.02|11687.02|0
1730709900000|2024-11-04 08:45:00|11693.77|11693.77|11694.32|11694.32|11694.32|11694.32|11683.68|11683.68|0
1730710200000|2024-11-04 08:50:00|11693.97|11693.97|11690.3|11690.3|11695.31|11695.31|11684.28|11684.28|0
1730710500000|2024-11-04 08:55:00|11689.67|11689.67|11704.16|11704.16|11704.16|11704.16|11689.52|11689.52|0
1730710800000|2024-11-04 09:00:00|11702.13|11702.13|11733.01|11733.01|11735.8|11735.8|11700.73|11700.73|0
1730711100000|2024-11-04 09:05:00|11733.18|11733.18|11732.85|11732.85|11740.33|11740.33|11729.12|11729.12|0
1730711400000|2024-11-04 09:10:00|11733.16|11733.16|11732.95|11732.95|11737.49|11737.49|11732.95|11732.95|0
1730711700000|2024-11-04 09:15:00|11732.8|11732.8|11736.76|11736.76|11741.34|11741.34|11730.37|11730.37|0
1730712000000|2024-11-04 09:20:00|11730.68|11730.68|11713.96|11713.96|11730.68|11730.68|11711.78|11711.78|0
1730712300000|2024-11-04 09:25:00|11714.58|11714.58|11720.44|11720.44|11733.14|11733.14|11714.58|11714.58|0
1730712600000|2024-11-04 09:30:00|11722.47|11722.47|11721.79|11721.79|11723.38|11723.38|11717.94|11717.94|0
1730712900000|2024-11-04 09:35:00|11721.94|11721.94|11719.28|11719.28|11724.13|11724.13|11718.1|11718.1|0
1730713200000|2024-11-04 09:40:00|11717.47|11717.47|11709.14|11709.14|11717.47|11717.47|11706.68|11706.68|0
1730713500000|2024-11-04 09:45:00|11709.3|11709.3|11693.12|11693.12|11709.3|11709.3|11691.09|11691.09|0
1730713800000|2024-11-04 09:50:00|11692.76|11692.76|11694.91|11694.91|11694.91|11694.91|11690.28|11690.28|0
1730714100000|2024-11-04 09:55:00|11692.88|11692.88|11697.3|11697.3|11697.3|11697.3|11690.85|11690.85|0
1730714400000|2024-11-04 10:00:00|11697.42|11697.42|11693.61|11693.61|11697.64|11697.64|11687.05|11687.05|0
1730714700000|2024-11-04 10:05:00|11693.3|11693.3|11699.99|11699.99|11702.8|11702.8|11693.3|11693.3|0
1730715000000|2024-11-04 10:10:00|11702.02|11702.02|11708.61|11708.61|11710.79|11710.79|11700.56|11700.56|0
1730715300000|2024-11-04 10:15:00|11708.76|11708.76|11696.87|11696.87|11708.76|11708.76|11696.87|11696.87|0
1730715600000|2024-11-04 10:20:00|11697.18|11697.18|11700.63|11700.63|11703.4|11703.4|11696.57|11696.57|0
1730715900000|2024-11-04 10:25:00|11702.44|11702.44|11698.01|11698.01|11706.39|11706.39|11698.01|11698.01|0
1730716200000|2024-11-04 10:30:00|11697.85|11697.85|11709.1|11709.1|11711.13|11711.13|11697.85|11697.85|0
1730716500000|2024-11-04 10:35:00|11710.92|11710.92|11699.46|11699.46|11710.92|11710.92|11699.46|11699.46|0
1730716800000|2024-11-04 10:40:00|11701.49|11701.49|11710.02|11710.02|11710.02|11710.02|11699.99|11699.99|0
1730717100000|2024-11-04 10:45:00|11709.71|11709.71|11703.6|11703.6|11709.71|11709.71|11701.42|11701.42|0
1730717400000|2024-11-04 10:50:00|11703.45|11703.45|11703.45|11703.45|11706.11|11706.11|11703.13|11703.13|0
1730717700000|2024-11-04 10:55:00|11707.51|11707.51|11694.1|11694.1|11707.51|11707.51|11691.29|11691.29|0
1730718000000|2024-11-04 11:00:00|11693.64|11693.64|11709.01|11709.01|11710.98|11710.98|11693.64|11693.64|0
1730718300000|2024-11-04 11:05:00|11711.04|11711.04|11711.56|11711.56|11716.06|11716.06|11705.69|11705.69|0
1730718600000|2024-11-04 11:10:00|11711.71|11711.71|11702.97|11702.97|11711.71|11711.71|11701.16|11701.16|0
1730718900000|2024-11-04 11:15:00|11700.94|11700.94|11707.49|11707.49|11707.49|11707.49|11698.46|11698.46|0
1730719200000|2024-11-04 11:20:00|11705.46|11705.46|11705.4|11705.4|11705.46|11705.46|11703.18|11703.18|0
1730719500000|2024-11-04 11:25:00|11707.21|11707.21|11707.74|11707.74|11711.96|11711.96|11707.21|11707.21|0
1730719800000|2024-11-04 11:30:00|11705.71|11705.71|11710.9|11710.9|11713.24|11713.24|11703.94|11703.94|0
1730720100000|2024-11-04 11:35:00|11709.09|11709.09|11694.26|11694.26|11709.09|11709.09|11692.45|11692.45|0
1730720400000|2024-11-04 11:40:00|11692.45|11692.45|11700.64|11700.64|11700.64|11700.64|11692.45|11692.45|0
1730720700000|2024-11-04 11:45:00|11700.8|11700.8|11701.7|11701.7|11703.72|11703.72|11699.19|11699.19|0
1730721000000|2024-11-04 11:50:00|11701.82|11701.82|11693.46|11693.46|11705.56|11705.56|11693.46|11693.46|0
1730721300000|2024-11-04 11:55:00|11691.65|11691.65|11691.93|11691.93|11691.98|11691.98|11689.62|11689.62|0
1730721600000|2024-11-04 12:00:00|11693.74|11693.74|11693.47|11693.47|11700.89|11700.89|11693.47|11693.47|0
1730721900000|2024-11-04 12:05:00|11691.44|11691.44|11692.48|11692.48|11693.78|11693.78|11691.44|11691.44|0
1730722200000|2024-11-04 12:10:00|11692.17|11692.17|11702.87|11702.87|11704.56|11704.56|11692.17|11692.17|0
1730722500000|2024-11-04 12:15:00|11704.89|11704.89|11702.34|11702.34|11704.9|11704.9|11700.68|11700.68|0
1730722800000|2024-11-04 12:20:00|11701.87|11701.87|11704.33|11704.33|11704.33|11704.33|11701.87|11701.87|0
1730723100000|2024-11-04 12:25:00|11704.21|11704.21|11681.28|11681.28|11704.21|11704.21|11681.18|11681.18|0
1730723400000|2024-11-04 12:30:00|11679.25|11679.25|11680.87|11680.87|11680.87|11680.87|11678.84|11678.84|0
1730723700000|2024-11-04 12:35:00|11680.97|11680.97|11669.16|11669.16|11684.55|11684.55|11667.29|11667.29|0
1730724000000|2024-11-04 12:40:00|11667.35|11667.35|11663.17|11663.17|11667.35|11667.35|11654.3|11654.3|0
1730724300000|2024-11-04 12:45:00|11665.2|11665.2|11666.28|11666.28|11666.28|11666.28|11657.3|11657.3|0
1730724600000|2024-11-04 12:50:00|11664.25|11664.25|11657.46|11657.46|11664.25|11664.25|11657.31|11657.31|0
1730724900000|2024-11-04 12:55:00|11659.49|11659.49|11667.4|11667.4|11667.4|11667.4|11659.49|11659.49|0
1730725200000|2024-11-04 13:00:00|11665.59|11665.59|11668.8|11668.8|11668.8|11668.8|11665.44|11665.44|0
1730725500000|2024-11-04 13:05:00|11666.99|11666.99|11660.37|11660.37|11666.99|11666.99|11659.49|11659.49|0
1730725800000|2024-11-04 13:10:00|11656.75|11656.75|11660.62|11660.62|11660.62|11660.62|11656.44|11656.44|0
1730726100000|2024-11-04 13:15:00|11656.56|11656.56|11653.67|11653.67|11656.72|11656.72|11651.17|11651.17|0
1730726400000|2024-11-04 13:20:00|11655.7|11655.7|11638.65|11638.65|11655.7|11655.7|11638.65|11638.65|0
1730726700000|2024-11-04 13:25:00|11639.11|11639.11|11642.58|11642.58|11642.58|11642.58|11634.71|11634.71|0
1730727000000|2024-11-04 13:30:00|11640.55|11640.55|11635.69|11635.69|11640.55|11640.55|11635.69|11635.69|0
1730727300000|2024-11-04 13:35:00|11635.85|11635.85|11613.29|11613.29|11636.22|11636.22|11613.29|11613.29|0
1730727600000|2024-11-04 13:40:00|11612.2|11612.2|11603.84|11603.84|11615.04|11615.04|11593.8|11593.8|0
1730727900000|2024-11-04 13:45:00|11603.97|11603.97|11599.65|11599.65|11607.08|11607.08|11599.65|11599.65|0
1730728200000|2024-11-04 13:50:00|11601.84|11601.84|11616.4|11616.4|11616.4|11616.4|11597.23|11597.23|0
1730728500000|2024-11-04 13:55:00|11618.43|11618.43|11618.51|11618.51|11620.7|11620.7|11611.72|11611.72|0
1730728800000|2024-11-04 14:00:00|11612.64|11612.64|11618.18|11618.18|11621.23|11621.23|11612.32|11612.32|0
1730729100000|2024-11-04 14:05:00|11616.15|11616.15|11609.43|11609.43|11627.48|11627.48|11609.27|11609.27|0
1730729400000|2024-11-04 14:10:00|11609.27|11609.27|11600.56|11600.56|11610.74|11610.74|11600.56|11600.56|0
1730729700000|2024-11-04 14:15:00|11600.72|11600.72|11604.07|11604.07|11606.57|11606.57|11597.92|11597.92|0
1730730000000|2024-11-04 14:20:00|11603.61|11603.61|11628.63|11628.63|11628.63|11628.63|11602.05|11602.05|0
1730730300000|2024-11-04 14:25:00|11628.75|11628.75|11618.41|11618.41|11628.75|11628.75|11618.08|11618.08|0
1730730600000|2024-11-04 14:30:00|11618.25|11618.25|11573.81|11573.81|11622.09|11622.09|11573.81|11573.81|0
1730730900000|2024-11-04 14:35:00|11573.35|11573.35|11575.11|11575.11|11577.14|11577.14|11556.46|11556.46|0
1730731200000|2024-11-04 14:40:00|11569.02|11569.02|11568.48|11568.48|11573.54|11573.54|11560.5|11560.5|0
1730731500000|2024-11-04 14:45:00|11570.51|11570.51|11586.37|11586.37|11595.6|11595.6|11569.7|11569.7|0
1730731800000|2024-11-04 14:50:00|11586.68|11586.68|11575.59|11575.59|11589.02|11589.02|11573.75|11573.75|0
1730732100000|2024-11-04 14:55:00|11579.21|11579.21|11567.35|11567.35|11586.9|11586.9|11560.05|11560.05|0
1730732400000|2024-11-04 15:00:00|11567.03|11567.03|11541.76|11541.76|11568.31|11568.31|11538.01|11538.01|0
1730732700000|2024-11-04 15:05:00|11547.85|11547.85|11542.29|11542.29|11552.79|11552.79|11540.11|11540.11|0
1730733000000|2024-11-04 15:10:00|11544.48|11544.48|11535.8|11535.8|11546.4|11546.4|11535.8|11535.8|0
1730733300000|2024-11-04 15:15:00|11535.96|11535.96|11552.44|11552.44|11554.59|11554.59|11534.14|11534.14|0
1730733600000|2024-11-04 15:20:00|11554.25|11554.25|11563.49|11563.49|11567.57|11567.57|11554.25|11554.25|0
1730733900000|2024-11-04 15:25:00|11565.52|11565.52|11565.31|11565.31|11566.69|11566.69|11560.22|11560.22|0
1730734200000|2024-11-04 15:30:00|11565.55|11565.55|11569.89|11569.89|11572.56|11572.56|11562.02|11562.02|0
1730734500000|2024-11-04 15:35:00|11567.86|11567.86|11566.11|11566.11|11572.51|11572.51|11563.9|11563.9|0
1730734800000|2024-11-04 15:40:00|11565.95|11565.95|11567.05|11567.05|11567.48|11567.48|11563.21|11563.21|0
1730735100000|2024-11-04 15:45:00|11566.74|11566.74|11550.97|11550.97|11566.74|11566.74|11548.26|11548.26|0
1730735400000|2024-11-04 15:50:00|11551.09|11551.09|11562.56|11562.56|11562.56|11562.56|11549.08|11549.08|0
1730735700000|2024-11-04 15:55:00|11562.87|11562.87|11556.36|11556.36|11566.35|11566.35|11556.36|11556.36|0
1730736000000|2024-11-04 16:00:00|11556.67|11556.67|11561.29|11561.29|11561.29|11561.29|11553.39|11553.39|0
1730736300000|2024-11-04 16:05:00|11563.32|11563.32|11571.75|11571.75|11575.81|11575.81|11563.32|11563.32|0
1730736600000|2024-11-04 16:10:00|11575.81|11575.81|11580.59|11580.59|11585.06|11585.06|11575.66|11575.66|0
1730736900000|2024-11-04 16:15:00|11580.75|11580.75|11585.64|11585.64|11590.63|11590.63|11580.75|11580.75|0
1730737200000|2024-11-04 16:20:00|11583.83|11583.83|11577.47|11577.47|11592.1|11592.1|11577.47|11577.47|0
1730737500000|2024-11-04 16:25:00|11577.59|11577.59|11570.39|11570.39|11580.41|11580.41|11563.12|11563.12|0
1730794500000|2024-11-05 08:15:00|11510.04|11510.04|11525.99|11525.99|11534.52|11534.52|11510.04|11510.04|0
1730794800000|2024-11-05 08:20:00|11527.8|11527.8|11548.28|11548.28|11549.42|11549.42|11527.8|11527.8|0
1730795100000|2024-11-05 08:25:00|11545.38|11545.38|11551.97|11551.97|11551.97|11551.97|11541.2|11541.2|0
1730795400000|2024-11-05 08:30:00|11553.78|11553.78|11572.13|11572.13|11572.13|11572.13|11553.44|11553.44|0
1730795700000|2024-11-05 08:35:00|11572.25|11572.25|11582|11582|11585.61|11585.61|11572.25|11572.25|0
1730796000000|2024-11-05 08:40:00|11578.38|11578.38|11582.92|11582.92|11588.4|11588.4|11574.54|11574.54|0
1730796300000|2024-11-05 08:45:00|11580.89|11580.89|11596.21|11596.21|11596.21|11596.21|11575.02|11575.02|0
1730796600000|2024-11-05 08:50:00|11598.02|11598.02|11602.57|11602.57|11602.79|11602.79|11592.24|11592.24|0
1730796900000|2024-11-05 08:55:00|11604.6|11604.6|11617.46|11617.46|11617.46|11617.46|11604.45|11604.45|0
1730797200000|2024-11-05 09:00:00|11617.93|11617.93|11625.42|11625.42|11625.42|11625.42|11613.32|11613.32|0
1730797500000|2024-11-05 09:05:00|11626.04|11626.04|11636.67|11636.67|11643.24|11643.24|11626.04|11626.04|0
1730797800000|2024-11-05 09:10:00|11634.86|11634.86|11630.56|11630.56|11634.86|11634.86|11628.15|11628.15|0
1730798100000|2024-11-05 09:15:00|11630.72|11630.72|11634.81|11634.81|11636.62|11636.62|11630.41|11630.41|0
1730798400000|2024-11-05 09:20:00|11634.66|11634.66|11630.08|11630.08|11642.55|11642.55|11629.77|11629.77|0
1730798700000|2024-11-05 09:25:00|11630.23|11630.23|11640.92|11640.92|11648.83|11648.83|11630.23|11630.23|0
1730799000000|2024-11-05 09:30:00|11641.08|11641.08|11641.59|11641.59|11651.16|11651.16|11636.5|11636.5|0
1730799300000|2024-11-05 09:35:00|11641.47|11641.47|11648.24|11648.24|11648.24|11648.24|11639.32|11639.32|0
1730799600000|2024-11-05 09:40:00|11648.36|11648.36|11641.36|11641.36|11648.36|11648.36|11640.84|11640.84|0
1730799900000|2024-11-05 09:45:00|11641.48|11641.48|11646.21|11646.21|11648.01|11648.01|11639.15|11639.15|0
1730800200000|2024-11-05 09:50:00|11646.37|11646.37|11655.14|11655.14|11657.17|11657.17|11644.99|11644.99|0
1730800500000|2024-11-05 09:55:00|11650.92|11650.92|11650.28|11650.28|11654.61|11654.61|11650.28|11650.28|0
1730800800000|2024-11-05 10:00:00|11649.82|11649.82|11643.97|11643.97|11649.82|11649.82|11639.49|11639.49|0
1730801100000|2024-11-05 10:05:00|11644.44|11644.44|11644.56|11644.56|11644.75|11644.75|11641.63|11641.63|0
1730801400000|2024-11-05 10:10:00|11646.59|11646.59|11637.8|11637.8|11649.08|11649.08|11637.8|11637.8|0
1730801700000|2024-11-05 10:15:00|11638.11|11638.11|11629.96|11629.96|11638.11|11638.11|11629.55|11629.55|0
1730802000000|2024-11-05 10:20:00|11630.55|11630.55|11635.77|11635.77|11639.39|11639.39|11630.55|11630.55|0
1730802300000|2024-11-05 10:25:00|11635.45|11635.45|11637.47|11637.47|11640.69|11640.69|11634.82|11634.82|0
1730802600000|2024-11-05 10:30:00|11635.66|11635.66|11632.45|11632.45|11635.66|11635.66|11626.51|11626.51|0
1730802900000|2024-11-05 10:35:00|11634.48|11634.48|11635.89|11635.89|11636.2|11636.2|11634.17|11634.17|0
1730803200000|2024-11-05 10:40:00|11635.74|11635.74|11628.26|11628.26|11635.74|11635.74|11628.26|11628.26|0
1730803500000|2024-11-05 10:45:00|11628.38|11628.38|11624.87|11624.87|11628.38|11628.38|11622.53|11622.53|0
1730803800000|2024-11-05 10:50:00|11626.9|11626.9|11632.7|11632.7|11632.7|11632.7|11626.9|11626.9|0
1730804100000|2024-11-05 10:55:00|11632.08|11632.08|11646.46|11646.46|11646.46|11646.46|11632.08|11632.08|0
1730804400000|2024-11-05 11:00:00|11644.65|11644.65|11652.16|11652.16|11652.32|11652.32|11644.41|11644.41|0
1730804700000|2024-11-05 11:05:00|11652.32|11652.32|11650.01|11650.01|11655.88|11655.88|11649.86|11649.86|0
1730805000000|2024-11-05 11:10:00|11647.98|11647.98|11651.75|11651.75|11654.29|11654.29|11647.98|11647.98|0
1730805300000|2024-11-05 11:15:00|11653.56|11653.56|11651.95|11651.95|11653.56|11653.56|11651.22|11651.22|0
1730805600000|2024-11-05 11:20:00|11652.26|11652.26|11659.86|11659.86|11660.73|11660.73|11652.26|11652.26|0
1730805900000|2024-11-05 11:25:00|11662.2|11662.2|11656.76|11656.76|11662.2|11662.2|11652.7|11652.7|0
1730806200000|2024-11-05 11:30:00|11654.73|11654.73|11651.02|11651.02|11654.73|11654.73|11647.12|11647.12|0
1730806500000|2024-11-05 11:35:00|11651.12|11651.12|11653.71|11653.71|11658.17|11658.17|11651.12|11651.12|0
1730806800000|2024-11-05 11:40:00|11653.55|11653.55|11653.02|11653.02|11654.83|11654.83|11651.53|11651.53|0
1730807100000|2024-11-05 11:45:00|11652.86|11652.86|11660.49|11660.49|11660.49|11660.49|11650.4|11650.4|0
1730807400000|2024-11-05 11:50:00|11660.34|11660.34|11658.05|11658.05|11660.34|11660.34|11658.05|11658.05|0
1730807700000|2024-11-05 11:55:00|11658.17|11658.17|11652.54|11652.54|11664.35|11664.35|11650.58|11650.58|0
1730808000000|2024-11-05 12:00:00|11652.42|11652.42|11661.51|11661.51|11662.02|11662.02|11648.34|11648.34|0
1730808300000|2024-11-05 12:05:00|11661.63|11661.63|11658.07|11658.07|11661.64|11661.64|11658.07|11658.07|0
1730808600000|2024-11-05 12:10:00|11660.1|11660.1|11656.02|11656.02|11662.13|11662.13|11653.99|11653.99|0
1730808900000|2024-11-05 12:15:00|11658.05|11658.05|11659.17|11659.17|11659.55|11659.55|11655.77|11655.77|0
1730809200000|2024-11-05 12:20:00|11658.86|11658.86|11648.66|11648.66|11658.86|11658.86|11637.11|11637.11|0
1730809500000|2024-11-05 12:25:00|11645.04|11645.04|11646.61|11646.61|11650.67|11650.67|11645.04|11645.04|0
1730809800000|2024-11-05 12:30:00|11646.45|11646.45|11639.69|11639.69|11646.45|11646.45|11639.69|11639.69|0
1730810100000|2024-11-05 12:35:00|11639.57|11639.57|11635.09|11635.09|11639.57|11639.57|11632.7|11632.7|0
1730810400000|2024-11-05 12:40:00|11635.21|11635.21|11629.1|11629.1|11637.87|11637.87|11622.19|11622.19|0
1730810700000|2024-11-05 12:45:00|11630.91|11630.91|11636.93|11636.93|11636.93|11636.93|11628.88|11628.88|0
1730811000000|2024-11-05 12:50:00|11637.4|11637.4|11638.47|11638.47|11640.06|11640.06|11636.44|11636.44|0
1730811300000|2024-11-05 12:55:00|11640.28|11640.28|11645.48|11645.48|11647.51|11647.51|11640.28|11640.28|0
1730811600000|2024-11-05 13:00:00|11649.54|11649.54|11651.94|11651.94|11657.49|11657.49|11649.54|11649.54|0
1730811900000|2024-11-05 13:05:00|11652.09|11652.09|11649.85|11649.85|11655.97|11655.97|11649.75|11649.75|0
1730812200000|2024-11-05 13:10:00|11651.88|11651.88|11648.88|11648.88|11651.88|11651.88|11648.88|11648.88|0
1730812500000|2024-11-05 13:15:00|11648.76|11648.76|11647.27|11647.27|11648.76|11648.76|11646.47|11646.47|0
1730812800000|2024-11-05 13:20:00|11649.3|11649.3|11667|11667|11667.46|11667.46|11649.3|11649.3|0
1730813100000|2024-11-05 13:25:00|11669.03|11669.03|11666.3|11666.3|11673.08|11673.08|11666.3|11666.3|0
1730813400000|2024-11-05 13:30:00|11666.42|11666.42|11665.95|11665.95|11668.91|11668.91|11665.95|11665.95|0
1730813700000|2024-11-05 13:35:00|11666.57|11666.57|11659.13|11659.13|11666.57|11666.57|11659.13|11659.13|0
1730814000000|2024-11-05 13:40:00|11659.25|11659.25|11651.42|11651.42|11659.25|11659.25|11651.42|11651.42|0
1730814300000|2024-11-05 13:45:00|11650.95|11650.95|11651.95|11651.95|11655.41|11655.41|11650.95|11650.95|0
1730814600000|2024-11-05 13:50:00|11652.26|11652.26|11644.58|11644.58|11656.47|11656.47|11644.58|11644.58|0
1730814900000|2024-11-05 13:55:00|11644.68|11644.68|11645.27|11645.27|11648.2|11648.2|11644.58|11644.58|0
1730815200000|2024-11-05 14:00:00|11643.46|11643.46|11665.12|11665.12|11665.55|11665.55|11637.71|11637.71|0
1730815500000|2024-11-05 14:05:00|11661.5|11661.5|11662.12|11662.12|11666.77|11666.77|11657.35|11657.35|0
1730815800000|2024-11-05 14:10:00|11664.15|11664.15|11656.92|11656.92|11668.31|11668.31|11656.92|11656.92|0
1730816100000|2024-11-05 14:15:00|11656.8|11656.8|11658.1|11658.1|11661.83|11661.83|11656.8|11656.8|0
1730816400000|2024-11-05 14:20:00|11656.07|11656.07|11655.98|11655.98|11658.32|11658.32|11653.95|11653.95|0
1730816700000|2024-11-05 14:25:00|11656.13|11656.13|11653.48|11653.48|11656.13|11656.13|11651.92|11651.92|0
1730817000000|2024-11-05 14:30:00|11653.64|11653.64|11682.15|11682.15|11682.15|11682.15|11650.36|11650.36|0
1730817300000|2024-11-05 14:35:00|11682.31|11682.31|11697.62|11697.62|11697.66|11697.66|11679.07|11679.07|0
1730817600000|2024-11-05 14:40:00|11695.81|11695.81|11693.86|11693.86|11703.94|11703.94|11683.43|11683.43|0
1730817900000|2024-11-05 14:45:00|11694.1|11694.1|11693.84|11693.84|11697.48|11697.48|11685.94|11685.94|0
1730818200000|2024-11-05 14:50:00|11692.03|11692.03|11687.92|11687.92|11692.27|11692.27|11682.87|11682.87|0
1730818500000|2024-11-05 14:55:00|11687.8|11687.8|11694.83|11694.83|11694.83|11694.83|11683.5|11683.5|0
1730818800000|2024-11-05 15:00:00|11696.33|11696.33|11702.08|11702.08|11702.08|11702.08|11690.83|11690.83|0
1730819100000|2024-11-05 15:05:00|11700.05|11700.05|11695.4|11695.4|11709.66|11709.66|11694.93|11694.93|0
1730819400000|2024-11-05 15:10:00|11699.4|11699.4|11703.05|11703.05|11710.11|11710.11|11699.4|11699.4|0
1730819700000|2024-11-05 15:15:00|11705.08|11705.08|11720.12|11720.12|11720.12|11720.12|11702.58|11702.58|0
1730820000000|2024-11-05 15:20:00|11720.24|11720.24|11716.5|11716.5|11728.76|11728.76|11714.69|11714.69|0
1730820300000|2024-11-05 15:25:00|11716.82|11716.82|11718.48|11718.48|11723.13|11723.13|11716.82|11716.82|0
1730820600000|2024-11-05 15:30:00|11716.45|11716.45|11730.76|11730.76|11730.76|11730.76|11716.45|11716.45|0
1730820900000|2024-11-05 15:35:00|11732.79|11732.79|11752.38|11752.38|11752.38|11752.38|11732.79|11732.79|0
1730821200000|2024-11-05 15:40:00|11752.69|11752.69|11753.96|11753.96|11762.45|11762.45|11752.69|11752.69|0
1730821500000|2024-11-05 15:45:00|11754.12|11754.12|11754.31|11754.31|11756.32|11756.32|11749.21|11749.21|0
1730821800000|2024-11-05 15:50:00|11754.44|11754.44|11770.18|11770.18|11770.18|11770.18|11754.44|11754.44|0
1730822100000|2024-11-05 15:55:00|11770.42|11770.42|11787.84|11787.84|11788.31|11788.31|11766.46|11766.46|0
1730822400000|2024-11-05 16:00:00|11786.03|11786.03|11793.01|11793.01|11793.01|11793.01|11779.31|11779.31|0
1730822700000|2024-11-05 16:05:00|11793.16|11793.16|11810.8|11810.8|11812.49|11812.49|11792.69|11792.69|0
1730823000000|2024-11-05 16:10:00|11810.93|11810.93|11815.58|11815.58|11819.35|11819.35|11809.9|11809.9|0
1730823300000|2024-11-05 16:15:00|11815.43|11815.43|11812.14|11812.14|11819.05|11819.05|11810.64|11810.64|0
1730823600000|2024-11-05 16:20:00|11811.98|11811.98|11805.96|11805.96|11814.17|11814.17|11804.12|11804.12|0
1730823900000|2024-11-05 16:25:00|11801.9|11801.9|11800.41|11800.41|11808.35|11808.35|11798.5|11798.5|0
1730880900000|2024-11-06 08:15:00|12244.7|12244.7|12299.11|12299.11|12299.11|12299.11|12236.17|12236.17|0
1730881200000|2024-11-06 08:20:00|12295.49|12295.49|12223.8|12223.8|12297.3|12297.3|12209.88|12209.88|0
1730881500000|2024-11-06 08:25:00|12225.83|12225.83|12221.1|12221.1|12233.28|12233.28|12189.26|12189.26|0
1730881800000|2024-11-06 08:30:00|12225.16|12225.16|12271.44|12271.44|12286.32|12286.32|12225.16|12225.16|0
1730882100000|2024-11-06 08:35:00|12273.47|12273.47|12317.91|12317.91|12323|12323|12273.47|12273.47|0
1730882400000|2024-11-06 08:40:00|12318.15|12318.15|12309.71|12309.71|12328.08|12328.08|12303.58|12303.58|0
1730882700000|2024-11-06 08:45:00|12313.33|12313.33|12318.95|12318.95|12318.95|12318.95|12291.61|12291.61|0
1730883000000|2024-11-06 08:50:00|12319.31|12319.31|12334.08|12334.08|12335.99|12335.99|12299.64|12299.64|0
1730883300000|2024-11-06 08:55:00|12335.87|12335.87|12321.28|12321.28|12339.47|12339.47|12289.15|12289.15|0
1730883600000|2024-11-06 09:00:00|12317.66|12317.66|12291.9|12291.9|12317.66|12317.66|12287.06|12287.06|0
1730883900000|2024-11-06 09:05:00|12289.87|12289.87|12258.4|12258.4|12301.76|12301.76|12231.37|12231.37|0
1730884200000|2024-11-06 09:10:00|12254.78|12254.78|12231.04|12231.04|12256.83|12256.83|12222.25|12222.25|0
1730884500000|2024-11-06 09:15:00|12229.48|12229.48|12237.02|12237.02|12245.34|12245.34|12221.12|12221.12|0
1730884800000|2024-11-06 09:20:00|12239.05|12239.05|12238.75|12238.75|12242.91|12242.91|12227.57|12227.57|0
1730885100000|2024-11-06 09:25:00|12236.72|12236.72|12217.58|12217.58|12240.09|12240.09|12217.58|12217.58|0
1730885400000|2024-11-06 09:30:00|12215.77|12215.77|12232.19|12232.19|12243.72|12243.72|12207.41|12207.41|0
1730885700000|2024-11-06 09:35:00|12230.38|12230.38|12255.11|12255.11|12255.11|12255.11|12224.68|12224.68|0
1730886000000|2024-11-06 09:40:00|12257.14|12257.14|12222.11|12222.11|12273.3|12273.3|12222.11|12222.11|0
1730886300000|2024-11-06 09:45:00|12221.99|12221.99|12201.11|12201.11|12221.99|12221.99|12201.11|12201.11|0
1730886600000|2024-11-06 09:50:00|12206.54|12206.54|12223.03|12223.03|12227.78|12227.78|12204.51|12204.51|0
1730886900000|2024-11-06 09:55:00|12221|12221|12234.42|12234.42|12234.42|12234.42|12216.63|12216.63|0
1730887200000|2024-11-06 10:00:00|12234.52|12234.52|12247.11|12247.11|12255.99|12255.99|12232.49|12232.49|0
1730887500000|2024-11-06 10:05:00|12248.92|12248.92|12324.77|12324.77|12324.77|12324.77|12244.86|12244.86|0
1730887800000|2024-11-06 10:10:00|12328.83|12328.83|12377.12|12377.12|12380.96|12380.96|12318.77|12318.77|0
1730888100000|2024-11-06 10:15:00|12377.6|12377.6|12384.64|12384.64|12405.53|12405.53|12367.91|12367.91|0
1730888400000|2024-11-06 10:20:00|12386.67|12386.67|12359.59|12359.59|12386.67|12386.67|12357.78|12357.78|0
1730888700000|2024-11-06 10:25:00|12357.56|12357.56|12369.7|12369.7|12377.44|12377.44|12357.56|12357.56|0
1730889000000|2024-11-06 10:30:00|12371.73|12371.73|12353.39|12353.39|12379.35|12379.35|12349.55|12349.55|0
1730889300000|2024-11-06 10:35:00|12347.73|12347.73|12341.95|12341.95|12359.65|12359.65|12340.08|12340.08|0
1730889600000|2024-11-06 10:40:00|12343.98|12343.98|12330.15|12330.15|12348.33|12348.33|12326.09|12326.09|0
1730889900000|2024-11-06 10:45:00|12328.12|12328.12|12298.01|12298.01|12328.12|12328.12|12298.01|12298.01|0
1730890200000|2024-11-06 10:50:00|12300.04|12300.04|12324.04|12324.04|12324.04|12324.04|12298.01|12298.01|0
1730890500000|2024-11-06 10:55:00|12324.16|12324.16|12326.84|12326.84|12328.05|12328.05|12313.22|12313.22|0
1730890800000|2024-11-06 11:00:00|12325.03|12325.03|12305.81|12305.81|12325.03|12325.03|12305.81|12305.81|0
1730891100000|2024-11-06 11:05:00|12306.12|12306.12|12304.29|12304.29|12313.26|12313.26|12303.93|12303.93|0
1730891400000|2024-11-06 11:10:00|12302.26|12302.26|12322.54|12322.54|12323|12323|12297.57|12297.57|0
1730891700000|2024-11-06 11:15:00|12323.32|12323.32|12336.11|12336.11|12336.11|12336.11|12319.58|12319.58|0
1730892000000|2024-11-06 11:20:00|12336.35|12336.35|12355.27|12355.27|12355.27|12355.27|12333.84|12333.84|0
1730892300000|2024-11-06 11:25:00|12355.58|12355.58|12330.29|12330.29|12355.58|12355.58|12319.81|12319.81|0
1730892600000|2024-11-06 11:30:00|12330.6|12330.6|12323.06|12323.06|12331.19|12331.19|12314.94|12314.94|0
1730892900000|2024-11-06 11:35:00|12325.09|12325.09|12316.43|12316.43|12331.84|12331.84|12312.37|12312.37|0
1730893200000|2024-11-06 11:40:00|12318.46|12318.46|12306.96|12306.96|12322.38|12322.38|12304.4|12304.4|0
1730893500000|2024-11-06 11:45:00|12306.72|12306.72|12279.69|12279.69|12306.72|12306.72|12279.69|12279.69|0
1730893800000|2024-11-06 11:50:00|12281.72|12281.72|12282.25|12282.25|12293.9|12293.9|12281.72|12281.72|0
1730894100000|2024-11-06 11:55:00|12284.28|12284.28|12259.87|12259.87|12299.35|12299.35|12259.87|12259.87|0
1730894400000|2024-11-06 12:00:00|12257.6|12257.6|12249.56|12249.56|12259.63|12259.63|12228.89|12228.89|0
1730894700000|2024-11-06 12:05:00|12249.4|12249.4|12263.24|12263.24|12263.24|12263.24|12241.44|12241.44|0
1730895000000|2024-11-06 12:10:00|12267.61|12267.61|12250.18|12250.18|12275.32|12275.32|12248.15|12248.15|0
1730895300000|2024-11-06 12:15:00|12251.99|12251.99|12281.74|12281.74|12282.36|12282.36|12251.99|12251.99|0
1730895600000|2024-11-06 12:20:00|12279.81|12279.81|12274.62|12274.62|12280.05|12280.05|12270.78|12270.78|0
1730895900000|2024-11-06 12:25:00|12276.65|12276.65|12265.74|12265.74|12282.59|12282.59|12261.9|12261.9|0
1730896200000|2024-11-06 12:30:00|12258.28|12258.28|12245.48|12245.48|12258.28|12258.28|12241.43|12241.43|0
1730896500000|2024-11-06 12:35:00|12249.11|12249.11|12251.58|12251.58|12253.6|12253.6|12247.12|12247.12|0
1730896800000|2024-11-06 12:40:00|12253.6|12253.6|12244.62|12244.62|12259.04|12259.04|12244.62|12244.62|0
1730897100000|2024-11-06 12:45:00|12246.43|12246.43|12252.43|12252.43|12264.32|12264.32|12246.43|12246.43|0
1730897400000|2024-11-06 12:50:00|12254.46|12254.46|12252.66|12252.66|12256.56|12256.56|12248.57|12248.57|0
1730897700000|2024-11-06 12:55:00|12250.63|12250.63|12239.91|12239.91|12256.01|12256.01|12239.91|12239.91|0
1730898000000|2024-11-06 13:00:00|12237.88|12237.88|12252.18|12252.18|12258.94|12258.94|12234.25|12234.25|0
1730898300000|2024-11-06 13:05:00|12258.27|12258.27|12253.68|12253.68|12259.89|12259.89|12248.56|12248.56|0
1730898600000|2024-11-06 13:10:00|12251.87|12251.87|12258.98|12258.98|12262.56|12262.56|12250.22|12250.22|0
1730898900000|2024-11-06 13:15:00|12261.01|12261.01|12260.78|12260.78|12262.06|12262.06|12247.91|12247.91|0
1730899200000|2024-11-06 13:20:00|12262.59|12262.59|12271.72|12271.72|12279.83|12279.83|12260.78|12260.78|0
1730899500000|2024-11-06 13:25:00|12268.1|12268.1|12267.88|12267.88|12277.59|12277.59|12263.82|12263.82|0
1730899800000|2024-11-06 13:30:00|12266.07|12266.07|12256.61|12256.61|12266.07|12266.07|12238.55|12238.55|0
1730900100000|2024-11-06 13:35:00|12252.55|12252.55|12248.29|12248.29|12255.97|12255.97|12238.54|12238.54|0
1730900400000|2024-11-06 13:40:00|12246.47|12246.47|12239.7|12239.7|12251.06|12251.06|12239.38|12239.38|0
1730900700000|2024-11-06 13:45:00|12239.58|12239.58|12239.48|12239.48|12252.73|12252.73|12238.17|12238.17|0
1730901000000|2024-11-06 13:50:00|12237.45|12237.45|12235.19|12235.19|12242.33|12242.33|12225.43|12225.43|0
1730901300000|2024-11-06 13:55:00|12234.56|12234.56|12247.33|12247.33|12251.19|12251.19|12223.82|12223.82|0
1730901600000|2024-11-06 14:00:00|12246.71|12246.71|12213.96|12213.96|12246.71|12246.71|12197.05|12197.05|0
1730901900000|2024-11-06 14:05:00|12215.99|12215.99|12197.16|12197.16|12220.45|12220.45|12193.23|12193.23|0
1730902200000|2024-11-06 14:10:00|12203.25|12203.25|12232.73|12232.73|12232.73|12232.73|12199.07|12199.07|0
1730902500000|2024-11-06 14:15:00|12230.92|12230.92|12233.94|12233.94|12247.12|12247.12|12225.58|12225.58|0
1730902800000|2024-11-06 14:20:00|12232.01|12232.01|12219.33|12219.33|12238.32|12238.32|12219.33|12219.33|0
1730903100000|2024-11-06 14:25:00|12219.21|12219.21|12186.74|12186.74|12220.04|12220.04|12165.73|12165.73|0
1730903400000|2024-11-06 14:30:00|12188.67|12188.67|12213.11|12213.11|12215.14|12215.14|12177.47|12177.47|0
1730903700000|2024-11-06 14:35:00|12211.3|12211.3|12238.03|12238.03|12245.37|12245.37|12207.46|12207.46|0
1730904000000|2024-11-06 14:40:00|12236.22|12236.22|12216.79|12216.79|12236.22|12236.22|12216.79|12216.79|0
1730904300000|2024-11-06 14:45:00|12217.1|12217.1|12194.88|12194.88|12217.1|12217.1|12180.65|12180.65|0
1730904600000|2024-11-06 14:50:00|12196.9|12196.9|12204.7|12204.7|12218.9|12218.9|12196.69|12196.69|0
1730904900000|2024-11-06 14:55:00|12203.14|12203.14|12200.93|12200.93|12207.61|12207.61|12182.69|12182.69|0
1730905200000|2024-11-06 15:00:00|12202.74|12202.74|12227.22|12227.22|12231.28|12231.28|12202.22|12202.22|0
1730905500000|2024-11-06 15:05:00|12225.41|12225.41|12243.14|12243.14|12243.14|12243.14|12212.9|12212.9|0
1730905800000|2024-11-06 15:10:00|12243.3|12243.3|12282.36|12282.36|12290.47|12290.47|12243.3|12243.3|0
1730906100000|2024-11-06 15:15:00|12280.33|12280.33|12288.36|12288.36|12298.91|12298.91|12277.36|12277.36|0
1730906400000|2024-11-06 15:20:00|12290.17|12290.17|12289.91|12289.91|12305.39|12305.39|12289.91|12289.91|0
1730906700000|2024-11-06 15:25:00|12289.67|12289.67|12292.11|12292.11|12299.79|12299.79|12285.01|12285.01|0
1730907000000|2024-11-06 15:30:00|12290.08|12290.08|12260.48|12260.48|12290.08|12290.08|12254.59|12254.59|0
1730907300000|2024-11-06 15:35:00|12260.84|12260.84|12258.55|12258.55|12269.92|12269.92|12256.52|12256.52|0
1730907600000|2024-11-06 15:40:00|12256.74|12256.74|12242.92|12242.92|12263.23|12263.23|12242.92|12242.92|0
1730907900000|2024-11-06 15:45:00|12242.67|12242.67|12241.09|12241.09|12242.67|12242.67|12227.77|12227.77|0
1730908200000|2024-11-06 15:50:00|12240.78|12240.78|12245.34|12245.34|12248.96|12248.96|12226.73|12226.73|0
1730908500000|2024-11-06 15:55:00|12247.15|12247.15|12241.27|12241.27|12255.88|12255.88|12241.27|12241.27|0
1730908800000|2024-11-06 16:00:00|12243.3|12243.3|12220.68|12220.68|12243.66|12243.66|12216.39|12216.39|0
1730909100000|2024-11-06 16:05:00|12220.37|12220.37|12228.59|12228.59|12232.96|12232.96|12220.37|12220.37|0
1730909400000|2024-11-06 16:10:00|12230.41|12230.41|12227.03|12227.03|12233.06|12233.06|12217.26|12217.26|0
1730909700000|2024-11-06 16:15:00|12228.84|12228.84|12244.64|12244.64|12246.57|12246.57|12228.84|12228.84|0
1730910000000|2024-11-06 16:20:00|12246.46|12246.46|12237.99|12237.99|12248.17|12248.17|12231.46|12231.46|0
1730910300000|2024-11-06 16:25:00|12239.81|12239.81|12242.39|12242.39|12249.43|12249.43|12239.81|12239.81|0
1730967300000|2024-11-07 08:15:00|12052.88|12052.88|12022.11|12022.11|12069.03|12069.03|12016.9|12016.9|0
1730967600000|2024-11-07 08:20:00|12020.08|12020.08|11977.55|11977.55|12020.08|12020.08|11973.71|11973.71|0
1730967900000|2024-11-07 08:25:00|11975.52|11975.52|12004.98|12004.98|12015.84|12015.84|11959.25|11959.25|0
1730968200000|2024-11-07 08:30:00|12002.95|12002.95|12018.08|12018.08|12027.58|12027.58|11998.23|11998.23|0
1730968500000|2024-11-07 08:35:00|12005.91|12005.91|11982.5|11982.5|12005.91|12005.91|11976.59|11976.59|0
1730968800000|2024-11-07 08:40:00|11986.56|11986.56|11959.47|11959.47|11998.74|11998.74|11949.32|11949.32|0
1730969100000|2024-11-07 08:45:00|11957.44|11957.44|11979.77|11979.77|11991.29|11991.29|11956.08|11956.08|0
1730969400000|2024-11-07 08:50:00|11977.74|11977.74|11978.13|11978.13|11985.86|11985.86|11964.37|11964.37|0
1730969700000|2024-11-07 08:55:00|11980.16|11980.16|11967.56|11967.56|11982.13|11982.13|11939.29|11939.29|0
1730970000000|2024-11-07 09:00:00|11967.32|11967.32|11976.92|11976.92|11990.37|11990.37|11964.79|11964.79|0
1730970300000|2024-11-07 09:05:00|11980.55|11980.55|11952.99|11952.99|11980.55|11980.55|11952.99|11952.99|0
1730970600000|2024-11-07 09:10:00|11954.8|11954.8|11970.76|11970.76|11970.76|11970.76|11952.47|11952.47|0
1730970900000|2024-11-07 09:15:00|11972.57|11972.57|11963.94|11963.94|11980.14|11980.14|11946.73|11946.73|0
1730971200000|2024-11-07 09:20:00|11964.1|11964.1|11948.8|11948.8|11972.4|11972.4|11944.21|11944.21|0
1730971500000|2024-11-07 09:25:00|11946.77|11946.77|11949.63|11949.63|11949.63|11949.63|11924.24|11924.24|0
1730971800000|2024-11-07 09:30:00|11951.66|11951.66|11957.14|11957.14|11960.25|11960.25|11946.61|11946.61|0
1730972100000|2024-11-07 09:35:00|11955.33|11955.33|11970.93|11970.93|11974.12|11974.12|11951.27|11951.27|0
1730972400000|2024-11-07 09:40:00|11972.96|11972.96|11977.42|11977.42|11977.42|11977.42|11963.47|11963.47|0
1730972700000|2024-11-07 09:45:00|11975.39|11975.39|11965.45|11965.45|11975.39|11975.39|11950.85|11950.85|0
1730973000000|2024-11-07 09:50:00|11963.64|11963.64|11972.93|11972.93|11972.93|11972.93|11947.99|11947.99|0
1730973300000|2024-11-07 09:55:00|11974.96|11974.96|11982.62|11982.62|11982.84|11982.84|11960.33|11960.33|0
1730973600000|2024-11-07 10:00:00|11980.81|11980.81|11992.8|11992.8|11993.02|11993.02|11980.49|11980.49|0
1730973900000|2024-11-07 10:05:00|11992.63|11992.63|12001.91|12001.91|12004.57|12004.57|11980.34|11980.34|0
1730974200000|2024-11-07 10:10:00|12002.08|12002.08|11993.33|11993.33|12016.43|12016.43|11991.3|11991.3|0
1730974500000|2024-11-07 10:15:00|11991.3|11991.3|11995.44|11995.44|12007.18|12007.18|11991.3|11991.3|0
1730974800000|2024-11-07 10:20:00|11997.25|11997.25|12012.74|12012.74|12016.01|12016.01|11997.25|11997.25|0
1730975100000|2024-11-07 10:25:00|12014.77|12014.77|12006.62|12006.62|12018.06|12018.06|12006.62|12006.62|0
1730975400000|2024-11-07 10:30:00|12003.34|12003.34|12025.52|12025.52|12025.52|12025.52|11990.67|11990.67|0
1730975700000|2024-11-07 10:35:00|12025.64|12025.64|12077.37|12077.37|12077.37|12077.37|12025.64|12025.64|0
1730976000000|2024-11-07 10:40:00|12080.99|12080.99|12095.36|12095.36|12103.26|12103.26|12080.99|12080.99|0
1730976300000|2024-11-07 10:45:00|12093.33|12093.33|12102.47|12102.47|12104.5|12104.5|12084.9|12084.9|0
1730976600000|2024-11-07 10:50:00|12100.44|12100.44|12106.67|12106.67|12114.43|12114.43|12095.45|12095.45|0
1730976900000|2024-11-07 10:55:00|12110.73|12110.73|12129.99|12129.99|12148.38|12148.38|12110.73|12110.73|0
1730977200000|2024-11-07 11:00:00|12132.02|12132.02|12115.56|12115.56|12132.02|12132.02|12114.63|12114.63|0
1730977500000|2024-11-07 11:05:00|12117.37|12117.37|12119.86|12119.86|12130.1|12130.1|12113.84|12113.84|0
1730977800000|2024-11-07 11:10:00|12119.7|12119.7|12121.62|12121.62|12125.44|12125.44|12101.58|12101.58|0
1730978100000|2024-11-07 11:15:00|12125.68|12125.68|12111.6|12111.6|12125.68|12125.68|12105.11|12105.11|0
1730978400000|2024-11-07 11:20:00|12109.57|12109.57|12118.67|12118.67|12126.56|12126.56|12103.92|12103.92|0
1730978700000|2024-11-07 11:25:00|12118.35|12118.35|12116.64|12116.64|12126.78|12126.78|12112.8|12112.8|0
1730979000000|2024-11-07 11:30:00|12120.48|12120.48|12115.18|12115.18|12122.51|12122.51|12095.92|12095.92|0
1730979300000|2024-11-07 11:35:00|12119.24|12119.24|12126.57|12126.57|12126.57|12126.57|12108.48|12108.48|0
1730979600000|2024-11-07 11:40:00|12128.44|12128.44|12144.76|12144.76|12144.76|12144.76|12125.69|12125.69|0
1730979900000|2024-11-07 11:45:00|12145.08|12145.08|12122.94|12122.94|12145.08|12145.08|12121.13|12121.13|0
1730980200000|2024-11-07 11:50:00|12119.32|12119.32|12106.7|12106.7|12119.32|12119.32|12106.7|12106.7|0
1730980500000|2024-11-07 11:55:00|12108.52|12108.52|12096.13|12096.13|12110.33|12110.33|12096.13|12096.13|0
1730980800000|2024-11-07 12:00:00|12095.81|12095.81|12059.57|12059.57|12095.81|12095.81|12059.57|12059.57|0
1730981100000|2024-11-07 12:05:00|12061.39|12061.39|12064.3|12064.3|12069.71|12069.71|12053.84|12053.84|0
1730981400000|2024-11-07 12:10:00|12062.27|12062.27|12059.27|12059.27|12067.26|12067.26|12054.37|12054.37|0
1730981700000|2024-11-07 12:15:00|12057.24|12057.24|12065.89|12065.89|12076.34|12076.34|12056.93|12056.93|0
1730982000000|2024-11-07 12:20:00|12064.07|12064.07|12075.57|12075.57|12075.57|12075.57|12043.28|12043.28|0
1730982300000|2024-11-07 12:25:00|12077.6|12077.6|12074.88|12074.88|12079.87|12079.87|12072.65|12072.65|0
1730982600000|2024-11-07 12:30:00|12076.91|12076.91|12103.94|12103.94|12104.25|12104.25|12076.91|12076.91|0
1730982900000|2024-11-07 12:35:00|12101.91|12101.91|12102.61|12102.61|12106.13|12106.13|12094.92|12094.92|0
1730983200000|2024-11-07 12:40:00|12103.54|12103.54|12088.87|12088.87|12111.81|12111.81|12088.87|12088.87|0
1730983500000|2024-11-07 12:45:00|12088.75|12088.75|12091.66|12091.66|12102.07|12102.07|12088.03|12088.03|0
1730983800000|2024-11-07 12:50:00|12089.85|12089.85|12093.54|12093.54|12093.76|12093.76|12085.33|12085.33|0
1730984100000|2024-11-07 12:55:00|12089.92|12089.92|12087.35|12087.35|12095.23|12095.23|12085.46|12085.46|0
1730984400000|2024-11-07 13:00:00|12086.75|12086.75|12090.47|12090.47|12093.92|12093.92|12086.02|12086.02|0
1730984700000|2024-11-07 13:05:00|12088.44|12088.44|12077.98|12077.98|12088.44|12088.44|12065.84|12065.84|0
1730985000000|2024-11-07 13:10:00|12078.22|12078.22|12094.92|12094.92|12099.15|12099.15|12077.98|12077.98|0
1730985300000|2024-11-07 13:15:00|12096.95|12096.95|12106.23|12106.23|12106.98|12106.98|12096.95|12096.95|0
1730985600000|2024-11-07 13:20:00|12104.2|12104.2|12095.06|12095.06|12110.73|12110.73|12094.84|12094.84|0
1730985900000|2024-11-07 13:25:00|12094.94|12094.94|12107.8|12107.8|12111.95|12111.95|12094.94|12094.94|0
1730986200000|2024-11-07 13:30:00|12107.49|12107.49|12120.6|12120.6|12120.6|12120.6|12105.69|12105.69|0
1730986500000|2024-11-07 13:35:00|12120.91|12120.91|12107.57|12107.57|12126.94|12126.94|12103.49|12103.49|0
1730986800000|2024-11-07 13:40:00|12107.33|12107.33|12118.81|12118.81|12123.31|12123.31|12092.5|12092.5|0
1730987100000|2024-11-07 13:45:00|12119.29|12119.29|12129.54|12129.54|12135.75|12135.75|12119.17|12119.17|0
1730987400000|2024-11-07 13:50:00|12129.7|12129.7|12105.61|12105.61|12129.7|12129.7|12105.3|12105.3|0
1730987700000|2024-11-07 13:55:00|12107.42|12107.42|12086.8|12086.8|12108.58|12108.58|12077.16|12077.16|0
1730988000000|2024-11-07 14:00:00|12087.11|12087.11|12085.74|12085.74|12089.58|12089.58|12076.03|12076.03|0
1730988300000|2024-11-07 14:05:00|12087.55|12087.55|12113.15|12113.15|12116.89|12116.89|12087.55|12087.55|0
1730988600000|2024-11-07 14:10:00|12105.9|12105.9|12129.7|12129.7|12129.86|12129.86|12103.75|12103.75|0
1730988900000|2024-11-07 14:15:00|12131.73|12131.73|12161.47|12161.47|12168.74|12168.74|12123.83|12123.83|0
1730989200000|2024-11-07 14:20:00|12161.16|12161.16|12162.93|12162.93|12170.99|12170.99|12159.09|12159.09|0
1730989500000|2024-11-07 14:25:00|12161.12|12161.12|12145.04|12145.04|12161.12|12161.12|12140.98|12140.98|0
1730989800000|2024-11-07 14:30:00|12148.66|12148.66|12143.74|12143.74|12155.58|12155.58|12142.89|12142.89|0
1730990100000|2024-11-07 14:35:00|12147.36|12147.36|12185.79|12185.79|12187.81|12187.81|12147.36|12147.36|0
1730990400000|2024-11-07 14:40:00|12185.48|12185.48|12207.92|12207.92|12216.88|12216.88|12185.48|12185.48|0
1730990700000|2024-11-07 14:45:00|12205.89|12205.89|12185.9|12185.9|12215.46|12215.46|12183.24|12183.24|0
1730991000000|2024-11-07 14:50:00|12187.71|12187.71|12217.23|12217.23|12219.26|12219.26|12187.71|12187.71|0
1730991300000|2024-11-07 14:55:00|12217.54|12217.54|12216.64|12216.64|12219.69|12219.69|12199.37|12199.37|0
1730991600000|2024-11-07 15:00:00|12222.73|12222.73|12250.4|12250.4|12252.45|12252.45|12221.01|12221.01|0
1730991900000|2024-11-07 15:05:00|12248.59|12248.59|12221.06|12221.06|12248.59|12248.59|12214.25|12214.25|0
1730992200000|2024-11-07 15:10:00|12221.37|12221.37|12215.45|12215.45|12247.67|12247.67|12213.42|12213.42|0
1730992500000|2024-11-07 15:15:00|12217.26|12217.26|12219.53|12219.53|12219.53|12219.53|12191.36|12191.36|0
1730992800000|2024-11-07 15:20:00|12219.84|12219.84|12233.43|12233.43|12237.06|12237.06|12218.98|12218.98|0
1730993100000|2024-11-07 15:25:00|12237.49|12237.49|12236.74|12236.74|12255.1|12255.1|12230.97|12230.97|0
1730993400000|2024-11-07 15:30:00|12232.68|12232.68|12221.12|12221.12|12235.38|12235.38|12217.12|12217.12|0
1730993700000|2024-11-07 15:35:00|12219.09|12219.09|12231.93|12231.93|12235.77|12235.77|12206.02|12206.02|0
1730994000000|2024-11-07 15:40:00|12229.9|12229.9|12236.98|12236.98|12242.42|12242.42|12213.54|12213.54|0
1730994300000|2024-11-07 15:45:00|12239.01|12239.01|12238.23|12238.23|12244.1|12244.1|12228.03|12228.03|0
1730994600000|2024-11-07 15:50:00|12236.2|12236.2|12213.71|12213.71|12236.2|12236.2|12213.71|12213.71|0
1730994900000|2024-11-07 15:55:00|12205.59|12205.59|12203.05|12203.05|12207.42|12207.42|12195.37|12195.37|0
1730995200000|2024-11-07 16:00:00|12203.36|12203.36|12210.41|12210.41|12219.22|12219.22|12203.36|12203.36|0
1730995500000|2024-11-07 16:05:00|12208.6|12208.6|12177.91|12177.91|12208.6|12208.6|12176.31|12176.31|0
1730995800000|2024-11-07 16:10:00|12179.72|12179.72|12175.59|12175.59|12186.39|12186.39|12163.7|12163.7|0
1730996100000|2024-11-07 16:15:00|12177.62|12177.62|12183.48|12183.48|12186.88|12186.88|12174.02|12174.02|0
1730996400000|2024-11-07 16:20:00|12185.51|12185.51|12191.62|12191.62|12199.55|12199.55|12184.12|12184.12|0
1730996700000|2024-11-07 16:25:00|12193.65|12193.65|12173.72|12173.72|12200.32|12200.32|12169.66|12169.66|0
1731053700000|2024-11-08 08:15:00|12169.86|12169.86|12165.4|12165.4|12177.86|12177.86|12152.32|12152.32|0
1731054000000|2024-11-08 08:20:00|12167.43|12167.43|12171.47|12171.47|12179.52|12179.52|12165|12165|0
1731054300000|2024-11-08 08:25:00|12171.23|12171.23|12119.68|12119.68|12173.07|12173.07|12111.56|12111.56|0
1731054600000|2024-11-08 08:30:00|12116.06|12116.06|12089.14|12089.14|12116.06|12116.06|12067.91|12067.91|0
1731054900000|2024-11-08 08:35:00|12085.08|12085.08|12076.57|12076.57|12093.51|12093.51|12055.88|12055.88|0
1731055200000|2024-11-08 08:40:00|12078.39|12078.39|12073.61|12073.61|12089.25|12089.25|12070.93|12070.93|0
1731055500000|2024-11-08 08:45:00|12069.55|12069.55|12080.92|12080.92|12081.58|12081.58|12065.9|12065.9|0
1731055800000|2024-11-08 08:50:00|12081.54|12081.54|12085.93|12085.93|12086.4|12086.4|12075.9|12075.9|0
1731056100000|2024-11-08 08:55:00|12089.55|12089.55|12115.78|12115.78|12115.78|12115.78|12089.55|12089.55|0
1731056400000|2024-11-08 09:00:00|12117.81|12117.81|12090.54|12090.54|12120.13|12120.13|12090.54|12090.54|0
1731056700000|2024-11-08 09:05:00|12092.56|12092.56|12110.16|12110.16|12110.16|12110.16|12091.84|12091.84|0
1731057000000|2024-11-08 09:10:00|12112.19|12112.19|12092.63|12092.63|12114.75|12114.75|12086.01|12086.01|0
1731057300000|2024-11-08 09:15:00|12096.25|12096.25|12107.65|12107.65|12115.18|12115.18|12096.25|12096.25|0
1731057600000|2024-11-08 09:20:00|12111.7|12111.7|12108.92|12108.92|12111.7|12111.7|12099.18|12099.18|0
1731057900000|2024-11-08 09:25:00|12106.89|12106.89|12121.63|12121.63|12123.56|12123.56|12105.07|12105.07|0
1731058200000|2024-11-08 09:30:00|12121.27|12121.27|12104.19|12104.19|12125.01|12125.01|12104.19|12104.19|0
1731058500000|2024-11-08 09:35:00|12103.83|12103.83|12113.71|12113.71|12115.3|12115.3|12103.83|12103.83|0
1731058800000|2024-11-08 09:40:00|12107.62|12107.62|12102.94|12102.94|12111.24|12111.24|12095.13|12095.13|0
1731059100000|2024-11-08 09:45:00|12100.91|12100.91|12116.06|12116.06|12119.17|12119.17|12096.36|12096.36|0
1731059400000|2024-11-08 09:50:00|12115.7|12115.7|12106.36|12106.36|12115.7|12115.7|12105.18|12105.18|0
1731059700000|2024-11-08 09:55:00|12106.05|12106.05|12100.18|12100.18|12106.05|12106.05|12100.18|12100.18|0
1731060000000|2024-11-08 10:00:00|12099.7|12099.7|12107.38|12107.38|12113.75|12113.75|12098.01|12098.01|0
1731060300000|2024-11-08 10:05:00|12106.75|12106.75|12097.26|12097.26|12106.75|12106.75|12093.61|12093.61|0
1731060600000|2024-11-08 10:10:00|12099.07|12099.07|12107.02|12107.02|12107.02|12107.02|12093.68|12093.68|0
1731060900000|2024-11-08 10:15:00|12106.71|12106.71|12139.45|12139.45|12139.45|12139.45|12106.71|12106.71|0
1731061200000|2024-11-08 10:20:00|12139.69|12139.69|12142.33|12142.33|12147.59|12147.59|12139.69|12139.69|0
1731061500000|2024-11-08 10:25:00|12140.52|12140.52|12132.78|12132.78|12141.45|12141.45|12124.17|12124.17|0
1731061800000|2024-11-08 10:30:00|12132.98|12132.98|12117.68|12117.68|12133.5|12133.5|12112.43|12112.43|0
1731062100000|2024-11-08 10:35:00|12117.57|12117.57|12110.34|12110.34|12117.57|12117.57|12106.7|12106.7|0
1731062400000|2024-11-08 10:40:00|12108.53|12108.53|12090.62|12090.62|12108.65|12108.65|12084.22|12084.22|0
1731062700000|2024-11-08 10:45:00|12090.72|12090.72|12089.91|12089.91|12092.53|12092.53|12078.52|12078.52|0
1731063000000|2024-11-08 10:50:00|12091.93|12091.93|12088.54|12088.54|12098.87|12098.87|12080.52|12080.52|0
1731063300000|2024-11-08 10:55:00|12088.3|12088.3|12083.6|12083.6|12093.4|12093.4|12080.72|12080.72|0
1731063600000|2024-11-08 11:00:00|12083.29|12083.29|12074.59|12074.59|12083.77|12083.77|12068.34|12068.34|0
1731063900000|2024-11-08 11:05:00|12080.87|12080.87|12084.3|12084.3|12084.3|12084.3|12073.97|12073.97|0
1731064200000|2024-11-08 11:10:00|12084.67|12084.67|12087.04|12087.04|12099.08|12099.08|12084.67|12084.67|0
1731064500000|2024-11-08 11:15:00|12089.07|12089.07|12088.87|12088.87|12096.53|12096.53|12085.01|12085.01|0
1731064800000|2024-11-08 11:20:00|12090.9|12090.9|12097.85|12097.85|12101.03|12101.03|12090.9|12090.9|0
1731065100000|2024-11-08 11:25:00|12093.79|12093.79|12096.58|12096.58|12096.58|12096.58|12093.48|12093.48|0
1731065400000|2024-11-08 11:30:00|12096.27|12096.27|12107.26|12107.26|12107.26|12107.26|12095.65|12095.65|0
1731065700000|2024-11-08 11:35:00|12111.32|12111.32|12126.03|12126.03|12130.09|12130.09|12109.29|12109.29|0
1731066000000|2024-11-08 11:40:00|12126.27|12126.27|12118.08|12118.08|12128.42|12128.42|12118.08|12118.08|0
1731066300000|2024-11-08 11:45:00|12120.11|12120.11|12125.62|12125.62|12125.62|12125.62|12115.93|12115.93|0
1731066600000|2024-11-08 11:50:00|12123.59|12123.59|12127.34|12127.34|12130.43|12130.43|12121.47|12121.47|0
1731066900000|2024-11-08 11:55:00|12129.15|12129.15|12134.08|12134.08|12135.7|12135.7|12126.15|12126.15|0
1731067200000|2024-11-08 12:00:00|12134.71|12134.71|12135.33|12135.33|12135.33|12135.33|12130.65|12130.65|0
1731067500000|2024-11-08 12:05:00|12135.21|12135.21|12152.91|12152.91|12152.91|12152.91|12135.21|12135.21|0
1731067800000|2024-11-08 12:10:00|12154.72|12154.72|12145.23|12145.23|12154.72|12154.72|12145.23|12145.23|0
1731068100000|2024-11-08 12:15:00|12143.2|12143.2|12139.27|12139.27|12143.2|12143.2|12136.93|12136.93|0
1731068400000|2024-11-08 12:20:00|12141.3|12141.3|12125.22|12125.22|12141.3|12141.3|12125.22|12125.22|0
1731068700000|2024-11-08 12:25:00|12125.53|12125.53|12131.31|12131.31|12134.93|12134.93|12125.22|12125.22|0
1731069000000|2024-11-08 12:30:00|12133.34|12133.34|12135.15|12135.15|12135.15|12135.15|12128.08|12128.08|0
1731069300000|2024-11-08 12:35:00|12137.18|12137.18|12142.83|12142.83|12144.96|12144.96|12137.06|12137.06|0
1731069600000|2024-11-08 12:40:00|12148.92|12148.92|12185.63|12185.63|12185.63|12185.63|12148.92|12148.92|0
1731069900000|2024-11-08 12:45:00|12189.25|12189.25|12170.68|12170.68|12190.97|12190.97|12170.56|12170.56|0
1731070200000|2024-11-08 12:50:00|12170.99|12170.99|12186.64|12186.64|12191.82|12191.82|12170.99|12170.99|0
1731070500000|2024-11-08 12:55:00|12188.45|12188.45|12175.93|12175.93|12202.79|12202.79|12173.9|12173.9|0
1731070800000|2024-11-08 13:00:00|12177.96|12177.96|12161.63|12161.63|12177.96|12177.96|12161.63|12161.63|0
1731071100000|2024-11-08 13:05:00|12162.11|12162.11|12175.53|12175.53|12179.59|12179.59|12162.11|12162.11|0
1731071400000|2024-11-08 13:10:00|12175.17|12175.17|12160.22|12160.22|12175.17|12175.17|12157.88|12157.88|0
1731071700000|2024-11-08 13:15:00|12162.25|12162.25|12173.92|12173.92|12184.25|12184.25|12162.15|12162.15|0
1731072000000|2024-11-08 13:20:00|12173.3|12173.3|12174.02|12174.02|12176.43|12176.43|12171.15|12171.15|0
1731072300000|2024-11-08 13:25:00|12172.21|12172.21|12170.19|12170.19|12172.21|12172.21|12163.88|12163.88|0
1731072600000|2024-11-08 13:30:00|12169.95|12169.95|12174.77|12174.77|12174.77|12174.77|12161.71|12161.71|0
1731072900000|2024-11-08 13:35:00|12176.8|12176.8|12160|12160|12176.8|12176.8|12150.08|12150.08|0
1731073200000|2024-11-08 13:40:00|12163.84|12163.84|12159.85|12159.85|12164.15|12164.15|12153.21|12153.21|0
1731073500000|2024-11-08 13:45:00|12160.08|12160.08|12167.17|12167.17|12167.96|12167.96|12160.08|12160.08|0
1731073800000|2024-11-08 13:50:00|12169.2|12169.2|12167.3|12167.3|12181.71|12181.71|12167.3|12167.3|0
1731074100000|2024-11-08 13:55:00|12171.14|12171.14|12169.5|12169.5|12173.77|12173.77|12167.13|12167.13|0
1731074400000|2024-11-08 14:00:00|12169.19|12169.19|12162.16|12162.16|12169.19|12169.19|12159.7|12159.7|0
1731074700000|2024-11-08 14:05:00|12160.35|12160.35|12162.23|12162.23|12164.04|12164.04|12160.35|12160.35|0
1731075000000|2024-11-08 14:10:00|12164.26|12164.26|12159.89|12159.89|12164.26|12164.26|12155.83|12155.83|0
1731075300000|2024-11-08 14:15:00|12159.99|12159.99|12146.23|12146.23|12159.99|12159.99|12146.23|12146.23|0
1731075600000|2024-11-08 14:20:00|12146.11|12146.11|12113.51|12113.51|12146.11|12146.11|12111.7|12111.7|0
1731075900000|2024-11-08 14:25:00|12115.54|12115.54|12125.43|12125.43|12129.71|12129.71|12111.14|12111.14|0
1731076200000|2024-11-08 14:30:00|12127.46|12127.46|12116.85|12116.85|12140.12|12140.12|12110.7|12110.7|0
1731076500000|2024-11-08 14:35:00|12118.66|12118.66|12126.53|12126.53|12128.58|12128.58|12112.46|12112.46|0
1731076800000|2024-11-08 14:40:00|12130.59|12130.59|12118.44|12118.44|12132.69|12132.69|12114.61|12114.61|0
1731077100000|2024-11-08 14:45:00|12120.26|12120.26|12116.63|12116.63|12127.47|12127.47|12116.63|12116.63|0
1731077400000|2024-11-08 14:50:00|12118.66|12118.66|12133.75|12133.75|12133.75|12133.75|12109.19|12109.19|0
1731077700000|2024-11-08 14:55:00|12129.79|12129.79|12127.53|12127.53|12139.6|12139.6|12127.41|12127.41|0
1731078000000|2024-11-08 15:00:00|12129.34|12129.34|12135.21|12135.21|12137.02|12137.02|12127.31|12127.31|0
1731078300000|2024-11-08 15:05:00|12134.9|12134.9|12110.24|12110.24|12134.9|12134.9|12105.99|12105.99|0
1731078600000|2024-11-08 15:10:00|12110.55|12110.55|12108.7|12108.7|12122.11|12122.11|12102.42|12102.42|0
1731078900000|2024-11-08 15:15:00|12110.73|12110.73|12118.96|12118.96|12118.96|12118.96|12105.29|12105.29|0
1731079200000|2024-11-08 15:20:00|12120.99|12120.99|12138.55|12138.55|12140.02|12140.02|12120.99|12120.99|0
1731079500000|2024-11-08 15:25:00|12138.43|12138.43|12159.95|12159.95|12160.28|12160.28|12138.19|12138.19|0
1731079800000|2024-11-08 15:30:00|12159.64|12159.64|12137.84|12137.84|12159.64|12159.64|12137.72|12137.72|0
1731080100000|2024-11-08 15:35:00|12139.87|12139.87|12150.72|12150.72|12152.02|12152.02|12139.87|12139.87|0
1731080400000|2024-11-08 15:40:00|12150.6|12150.6|12142.21|12142.21|12152.56|12152.56|12142.21|12142.21|0
1731080700000|2024-11-08 15:45:00|12144.02|12144.02|12140.3|12140.3|12146.05|12146.05|12140.3|12140.3|0
1731081000000|2024-11-08 15:50:00|12142.11|12142.11|12147.96|12147.96|12148.27|12148.27|12136.02|12136.02|0
1731081300000|2024-11-08 15:55:00|12147.65|12147.65|12147.29|12147.29|12149.63|12149.63|12145.16|12145.16|0
1731081600000|2024-11-08 16:00:00|12145.26|12145.26|12140.76|12140.76|12146.73|12146.73|12138.74|12138.74|0
1731081900000|2024-11-08 16:05:00|12142.79|12142.79|12142.7|12142.7|12145.26|12145.26|12136.05|12136.05|0
1731082200000|2024-11-08 16:10:00|12144.73|12144.73|12139.31|12139.31|12148.23|12148.23|12139.31|12139.31|0
1731082500000|2024-11-08 16:15:00|12137.28|12137.28|12129.33|12129.33|12141.19|12141.19|12129.33|12129.33|0
1731082800000|2024-11-08 16:20:00|12127.3|12127.3|12119.5|12119.5|12127.42|12127.42|12113.75|12113.75|0
1731083100000|2024-11-08 16:25:00|12119.19|12119.19|12117.04|12117.04|12124.66|12124.66|12115.66|12115.66|0
1731312900000|2024-11-11 08:15:00|12362.24|12362.24|12401.49|12401.49|12401.59|12401.59|12349.29|12349.29|0
1731313200000|2024-11-11 08:20:00|12401.39|12401.39|12401.76|12401.76|12413.93|12413.93|12397.56|12397.56|0
1731313500000|2024-11-11 08:25:00|12403.79|12403.79|12416.25|12416.25|12416.25|12416.25|12398.4|12398.4|0
1731313800000|2024-11-11 08:30:00|12412.63|12412.63|12414.12|12414.12|12426.11|12426.11|12405.16|12405.16|0
1731314100000|2024-11-11 08:35:00|12416.15|12416.15|12402.32|12402.32|12418.18|12418.18|12397.22|12397.22|0
1731314400000|2024-11-11 08:40:00|12405.94|12405.94|12415.96|12415.96|12420.59|12420.59|12405.78|12405.78|0
1731314700000|2024-11-11 08:45:00|12413.93|12413.93|12411.99|12411.99|12413.93|12413.93|12401.96|12401.96|0
1731315000000|2024-11-11 08:50:00|12409.96|12409.96|12404.59|12404.59|12421.92|12421.92|12400.97|12400.97|0
1731315300000|2024-11-11 08:55:00|12406.62|12406.62|12395.19|12395.19|12406.93|12406.93|12391.35|12391.35|0
1731315600000|2024-11-11 09:00:00|12397|12397|12373.15|12373.15|12399.24|12399.24|12372.53|12372.53|0
1731315900000|2024-11-11 09:05:00|12374.96|12374.96|12371.47|12371.47|12387.19|12387.19|12371.47|12371.47|0
1731316200000|2024-11-11 09:10:00|12375.53|12375.53|12390.11|12390.11|12393.61|12393.61|12372.56|12372.56|0
1731316500000|2024-11-11 09:15:00|12389.79|12389.79|12399.13|12399.13|12399.49|12399.49|12389.58|12389.58|0
1731316800000|2024-11-11 09:20:00|12404.57|12404.57|12400.43|12400.43|12413.02|12413.02|12400.12|12400.12|0
1731317100000|2024-11-11 09:25:00|12390.94|12390.94|12375.59|12375.59|12390.94|12390.94|12361.08|12361.08|0
1731317400000|2024-11-11 09:30:00|12375.28|12375.28|12363.48|12363.48|12379.34|12379.34|12363.48|12363.48|0
1731317700000|2024-11-11 09:35:00|12362.85|12362.85|12366.13|12366.13|12366.13|12366.13|12351.43|12351.43|0
1731318000000|2024-11-11 09:40:00|12366.73|12366.73|12373.62|12373.62|12377.58|12377.58|12365.75|12365.75|0
1731318300000|2024-11-11 09:45:00|12371.59|12371.59|12365.88|12365.88|12371.59|12371.59|12354.2|12354.2|0
1731318600000|2024-11-11 09:50:00|12367.91|12367.91|12366.65|12366.65|12370.16|12370.16|12357.67|12357.67|0
1731318900000|2024-11-11 09:55:00|12368.68|12368.68|12368.22|12368.22|12375.63|12375.63|12366.12|12366.12|0
1731319200000|2024-11-11 10:00:00|12366.4|12366.4|12366.65|12366.65|12366.65|12366.65|12356.63|12356.63|0
1731319500000|2024-11-11 10:05:00|12366.89|12366.89|12373.07|12373.07|12375.1|12375.1|12366.89|12366.89|0
1731319800000|2024-11-11 10:10:00|12373.19|12373.19|12380.97|12380.97|12383|12383|12373.14|12373.14|0
1731320100000|2024-11-11 10:15:00|12379.15|12379.15|12383.82|12383.82|12387.56|12387.56|12377.01|12377.01|0
1731320400000|2024-11-11 10:20:00|12383.94|12383.94|12387.03|12387.03|12390.51|12390.51|12380.98|12380.98|0
1731320700000|2024-11-11 10:25:00|12388.84|12388.84|12389.91|12389.91|12390.87|12390.87|12386.79|12386.79|0
1731321000000|2024-11-11 10:30:00|12390.27|12390.27|12397.48|12397.48|12399.29|12399.29|12387.62|12387.62|0
1731321300000|2024-11-11 10:35:00|12399.29|12399.29|12404.72|12404.72|12404.72|12404.72|12399.29|12399.29|0
1731321600000|2024-11-11 10:40:00|12402.91|12402.91|12394.84|12394.84|12404.94|12404.94|12394.84|12394.84|0
1731321900000|2024-11-11 10:45:00|12392.81|12392.81|12396.98|12396.98|12396.98|12396.98|12386.54|12386.54|0
1731322200000|2024-11-11 10:50:00|12397.1|12397.1|12398.33|12398.33|12402.38|12402.38|12397.1|12397.1|0
1731322500000|2024-11-11 10:55:00|12398.21|12398.21|12398.31|12398.31|12400|12400|12390.19|12390.19|0
1731322800000|2024-11-11 11:00:00|12398.62|12398.62|12411.66|12411.66|12413.69|12413.69|12396.71|12396.71|0
1731323100000|2024-11-11 11:05:00|12413.69|12413.69|12408.64|12408.64|12415.81|12415.81|12407.02|12407.02|0
1731323400000|2024-11-11 11:10:00|12408.95|12408.95|12412.17|12412.17|12414.8|12414.8|12406.2|12406.2|0
1731323700000|2024-11-11 11:15:00|12410.14|12410.14|12400.64|12400.64|12413.52|12413.52|12398.79|12398.79|0
1731324000000|2024-11-11 11:20:00|12398.61|12398.61|12395.08|12395.08|12404.28|12404.28|12395.08|12395.08|0
1731324300000|2024-11-11 11:25:00|12393.27|12393.27|12383.9|12383.9|12393.27|12393.27|12378.03|12378.03|0
1731324600000|2024-11-11 11:30:00|12381.87|12381.87|12386.75|12386.75|12388.56|12388.56|12367.14|12367.14|0
1731324900000|2024-11-11 11:35:00|12387.06|12387.06|12389.54|12389.54|12389.54|12389.54|12383.75|12383.75|0
1731325200000|2024-11-11 11:40:00|12387.73|12387.73|12404.64|12404.64|12404.64|12404.64|12385.92|12385.92|0
1731325500000|2024-11-11 11:45:00|12406.67|12406.67|12388.11|12388.11|12406.67|12406.67|12374.34|12374.34|0
1731325800000|2024-11-11 11:50:00|12388.23|12388.23|12397.49|12397.49|12397.64|12397.64|12388.23|12388.23|0
1731326100000|2024-11-11 11:55:00|12395.46|12395.46|12394.84|12394.84|12395.46|12395.46|12387.13|12387.13|0
1731326400000|2024-11-11 12:00:00|12395.04|12395.04|12385.82|12385.82|12397.07|12397.07|12382.29|12382.29|0
1731326700000|2024-11-11 12:05:00|12385.51|12385.51|12371.81|12371.81|12387.54|12387.54|12371.81|12371.81|0
1731327000000|2024-11-11 12:10:00|12373.62|12373.62|12382.83|12382.83|12384.86|12384.86|12373.5|12373.5|0
1731327300000|2024-11-11 12:15:00|12384.86|12384.86|12387.13|12387.13|12407.4|12407.4|12383.04|12383.04|0
1731327600000|2024-11-11 12:20:00|12389.16|12389.16|12402.11|12402.11|12403.48|12403.48|12387.35|12387.35|0
1731327900000|2024-11-11 12:25:00|12398.05|12398.05|12392.39|12392.39|12400.59|12400.59|12392.27|12392.27|0
1731328200000|2024-11-11 12:30:00|12394.2|12394.2|12408.35|12408.35|12414.95|12414.95|12392.39|12392.39|0
1731328500000|2024-11-11 12:35:00|12410.38|12410.38|12402.13|12402.13|12412.7|12412.7|12402.13|12402.13|0
1731328800000|2024-11-11 12:40:00|12402.44|12402.44|12395.46|12395.46|12402.92|12402.92|12395.46|12395.46|0
1731329100000|2024-11-11 12:45:00|12393.43|12393.43|12389.4|12389.4|12394.15|12394.15|12389.4|12389.4|0
1731329400000|2024-11-11 12:50:00|12391.43|12391.43|12389.83|12389.83|12393.46|12393.46|12387.8|12387.8|0
1731329700000|2024-11-11 12:55:00|12389.99|12389.99|12387.31|12387.31|12389.99|12389.99|12382.15|12382.15|0
1731330000000|2024-11-11 13:00:00|12387|12387|12390.02|12390.02|12392.05|12392.05|12384.14|12384.14|0
1731330300000|2024-11-11 13:05:00|12392.05|12392.05|12395.14|12395.14|12395.14|12395.14|12386.52|12386.52|0
1731330600000|2024-11-11 13:10:00|12397.17|12397.17|12401.2|12401.2|12401.56|12401.56|12393.33|12393.33|0
1731330900000|2024-11-11 13:15:00|12397.14|12397.14|12399.12|12399.12|12401.15|12401.15|12395.02|12395.02|0
1731331200000|2024-11-11 13:20:00|12399.24|12399.24|12395.16|12395.16|12399.24|12399.24|12393.37|12393.37|0
1731331500000|2024-11-11 13:25:00|12395.06|12395.06|12395.39|12395.39|12402.3|12402.3|12394.75|12394.75|0
1731331800000|2024-11-11 13:30:00|12395.7|12395.7|12397.59|12397.59|12399.76|12399.76|12393.53|12393.53|0
1731332100000|2024-11-11 13:35:00|12399.4|12399.4|12394.53|12394.53|12401.43|12401.43|12393.81|12393.81|0
1731332400000|2024-11-11 13:40:00|12394.89|12394.89|12397.85|12397.85|12402.69|12402.69|12390.74|12390.74|0
1731332700000|2024-11-11 13:45:00|12398.01|12398.01|12402.55|12402.55|12409.57|12409.57|12395.76|12395.76|0
1731333000000|2024-11-11 13:50:00|12404.36|12404.36|12407.23|12407.23|12413.22|12413.22|12404.05|12404.05|0
1731333300000|2024-11-11 13:55:00|12407.11|12407.11|12413.13|12413.13|12413.25|12413.25|12407.11|12407.11|0
1731333600000|2024-11-11 14:00:00|12409.07|12409.07|12397.13|12397.13|12411.1|12411.1|12397.13|12397.13|0
1731333900000|2024-11-11 14:05:00|12393.07|12393.07|12390.46|12390.46|12396.42|12396.42|12388.52|12388.52|0
1731334200000|2024-11-11 14:10:00|12392.49|12392.49|12387.55|12387.55|12401.99|12401.99|12387.55|12387.55|0
1731334500000|2024-11-11 14:15:00|12389.58|12389.58|12391.92|12391.92|12392.24|12392.24|12387.77|12387.77|0
1731334800000|2024-11-11 14:20:00|12391.61|12391.61|12390.93|12390.93|12398.05|12398.05|12390.93|12390.93|0
1731335100000|2024-11-11 14:25:00|12390.62|12390.62|12388.87|12388.87|12392.59|12392.59|12388.27|12388.27|0
1731335400000|2024-11-11 14:30:00|12390.69|12390.69|12398.41|12398.41|12402.85|12402.85|12388.87|12388.87|0
1731335700000|2024-11-11 14:35:00|12394.35|12394.35|12407.82|12407.82|12410.94|12410.94|12392.01|12392.01|0
1731336000000|2024-11-11 14:40:00|12409.85|12409.85|12398.06|12398.06|12414.34|12414.34|12390.47|12390.47|0
1731336300000|2024-11-11 14:45:00|12396.03|12396.03|12401.42|12401.42|12405.48|12405.48|12389.87|12389.87|0
1731336600000|2024-11-11 14:50:00|12401.3|12401.3|12404.72|12404.72|12404.72|12404.72|12398.55|12398.55|0
1731336900000|2024-11-11 14:55:00|12404.41|12404.41|12401.46|12401.46|12410.1|12410.1|12401.46|12401.46|0
1731337200000|2024-11-11 15:00:00|12403.49|12403.49|12403.17|12403.17|12405.71|12405.71|12397.61|12397.61|0
1731337500000|2024-11-11 15:05:00|12401.36|12401.36|12400.98|12400.98|12403.27|12403.27|12391.32|12391.32|0
1731337800000|2024-11-11 15:10:00|12398.95|12398.95|12400.47|12400.47|12410.4|12410.4|12396.76|12396.76|0
1731338100000|2024-11-11 15:15:00|12402.5|12402.5|12415.38|12415.38|12415.38|12415.38|12400.47|12400.47|0
1731338400000|2024-11-11 15:20:00|12415.22|12415.22|12420.54|12420.54|12423.21|12423.21|12415.22|12415.22|0
1731338700000|2024-11-11 15:25:00|12420.23|12420.23|12404.86|12404.86|12420.23|12420.23|12404.86|12404.86|0
1731339000000|2024-11-11 15:30:00|12402.83|12402.83|12398.57|12398.57|12404.38|12404.38|12398.57|12398.57|0
1731339300000|2024-11-11 15:35:00|12402.63|12402.63|12398.75|12398.75|12406.69|12406.69|12396.3|12396.3|0
1731339600000|2024-11-11 15:40:00|12400.56|12400.56|12411.26|12411.26|12412.7|12412.7|12400|12400|0
1731339900000|2024-11-11 15:45:00|12413.07|12413.07|12410.64|12410.64|12413.07|12413.07|12402.96|12402.96|0
1731340200000|2024-11-11 15:50:00|12410.96|12410.96|12421.83|12421.83|12425.89|12425.89|12410.96|12410.96|0
1731340500000|2024-11-11 15:55:00|12421.95|12421.95|12429.29|12429.29|12431.55|12431.55|12421.95|12421.95|0
1731340800000|2024-11-11 16:00:00|12429.91|12429.91|12426.17|12426.17|12432.47|12432.47|12426.17|12426.17|0
1731341100000|2024-11-11 16:05:00|12425.86|12425.86|12426.38|12426.38|12430.38|12430.38|12416.85|12416.85|0
1731341400000|2024-11-11 16:10:00|12424.35|12424.35|12421.81|12421.81|12426.83|12426.83|12420|12420|0
1731341700000|2024-11-11 16:15:00|12423.84|12423.84|12417.06|12417.06|12424.48|12424.48|12415.05|12415.05|0
1731342000000|2024-11-11 16:20:00|12415.25|12415.25|12421.64|12421.64|12421.64|12421.64|12413.22|12413.22|0
1731342300000|2024-11-11 16:25:00|12421.33|12421.33|12395.63|12395.63|12421.33|12421.33|12395.33|12395.33|0
1731399300000|2024-11-12 08:15:00|12523.43|12523.43|12491.74|12491.74|12536.73|12536.73|12483.77|12483.77|0
1731399600000|2024-11-12 08:20:00|12492.36|12492.36|12464.16|12464.16|12494.17|12494.17|12455.63|12455.63|0
1731399900000|2024-11-12 08:25:00|12464.78|12464.78|12455.5|12455.5|12469.08|12469.08|12447.79|12447.79|0
1731400200000|2024-11-12 08:30:00|12456.11|12456.11|12470.8|12470.8|12471.43|12471.43|12450.98|12450.98|0
1731400500000|2024-11-12 08:35:00|12472.83|12472.83|12466.9|12466.9|12472.83|12472.83|12453.73|12453.73|0
1731400800000|2024-11-12 08:40:00|12463.28|12463.28|12445.99|12445.99|12485.11|12485.11|12444.08|12444.08|0
1731401100000|2024-11-12 08:45:00|12448.02|12448.02|12451.26|12451.26|12453.45|12453.45|12421.26|12421.26|0
1731401400000|2024-11-12 08:50:00|12451.38|12451.38|12471.51|12471.51|12471.51|12471.51|12449.69|12449.69|0
1731401700000|2024-11-12 08:55:00|12469.48|12469.48|12442.16|12442.16|12469.48|12469.48|12442.16|12442.16|0
1731402000000|2024-11-12 09:00:00|12442.46|12442.46|12461.18|12461.18|12461.18|12461.18|12442.33|12442.33|0
1731402300000|2024-11-12 09:05:00|12461.42|12461.42|12444.66|12444.66|12463.23|12463.23|12430.3|12430.3|0
1731402600000|2024-11-12 09:10:00|12444.97|12444.97|12460.69|12460.69|12460.69|12460.69|12441.2|12441.2|0
1731402900000|2024-11-12 09:15:00|12462.5|12462.5|12460.5|12460.5|12467.47|12467.47|12447.35|12447.35|0
1731403200000|2024-11-12 09:20:00|12462.53|12462.53|12453.61|12453.61|12464.96|12464.96|12453.12|12453.12|0
1731403500000|2024-11-12 09:25:00|12453.28|12453.28|12441.8|12441.8|12455.94|12455.94|12440.01|12440.01|0
1731403800000|2024-11-12 09:30:00|12438.18|12438.18|12436.35|12436.35|12443.11|12443.11|12432.53|12432.53|0
1731404100000|2024-11-12 09:35:00|12440.19|12440.19|12430.52|12430.52|12443.75|12443.75|12430.52|12430.52|0
1731404400000|2024-11-12 09:40:00|12428.7|12428.7|12427.95|12427.95|12431.38|12431.38|12419.87|12419.87|0
1731404700000|2024-11-12 09:45:00|12426.14|12426.14|12430.6|12430.6|12432.41|12432.41|12426.14|12426.14|0
1731405000000|2024-11-12 09:50:00|12432.62|12432.62|12444.05|12444.05|12444.05|12444.05|12429.54|12429.54|0
1731405300000|2024-11-12 09:55:00|12444.17|12444.17|12458.52|12458.52|12458.72|12458.72|12441.3|12441.3|0
1731405600000|2024-11-12 10:00:00|12460.33|12460.33|12452.32|12452.32|12461.26|12461.26|12452.32|12452.32|0
1731405900000|2024-11-12 10:05:00|12454.35|12454.35|12441.97|12441.97|12456.47|12456.47|12437.5|12437.5|0
1731406200000|2024-11-12 10:10:00|12443.78|12443.78|12445.61|12445.61|12445.81|12445.81|12439.63|12439.63|0
1731406500000|2024-11-12 10:15:00|12445.3|12445.3|12432.37|12432.37|12445.61|12445.61|12430.56|12430.56|0
1731406800000|2024-11-12 10:20:00|12430.56|12430.56|12426.23|12426.23|12433.04|12433.04|12426.23|12426.23|0
1731407100000|2024-11-12 10:25:00|12424.98|12424.98|12414.18|12414.18|12424.98|12424.98|12407.59|12407.59|0
1731407400000|2024-11-12 10:30:00|12412.15|12412.15|12396.16|12396.16|12415.67|12415.67|12396.16|12396.16|0
1731407700000|2024-11-12 10:35:00|12393.82|12393.82|12396.33|12396.33|12400.27|12400.27|12386.14|12386.14|0
1731408000000|2024-11-12 10:40:00|12392.27|12392.27|12386.98|12386.98|12397.03|12397.03|12383.48|12383.48|0
1731408300000|2024-11-12 10:45:00|12388.79|12388.79|12378.86|12378.86|12388.79|12388.79|12373.65|12373.65|0
1731408600000|2024-11-12 10:50:00|12380.89|12380.89|12403.76|12403.76|12409.7|12409.7|12380.89|12380.89|0
1731408900000|2024-11-12 10:55:00|12403.64|12403.64|12409.12|12409.12|12410.93|12410.93|12398.65|12398.65|0
1731409200000|2024-11-12 11:00:00|12409.43|12409.43|12419.15|12419.15|12425.17|12425.17|12409.43|12409.43|0
1731409500000|2024-11-12 11:05:00|12418.91|12418.91|12407.7|12407.7|12419.07|12419.07|12405.57|12405.57|0
1731409800000|2024-11-12 11:10:00|12408.01|12408.01|12422.24|12422.24|12422.24|12422.24|12408.01|12408.01|0
1731410100000|2024-11-12 11:15:00|12422.12|12422.12|12421.9|12421.9|12424.56|12424.56|12421.9|12421.9|0
1731410400000|2024-11-12 11:20:00|12420.09|12420.09|12428.04|12428.04|12432.4|12432.4|12420.09|12420.09|0
1731410700000|2024-11-12 11:25:00|12428.34|12428.34|12429.27|12429.27|12433.77|12433.77|12428.34|12428.34|0
1731411000000|2024-11-12 11:30:00|12427.24|12427.24|12423.33|12423.33|12429.09|12429.09|12421.1|12421.1|0
1731411300000|2024-11-12 11:35:00|12423.64|12423.64|12423.09|12423.09|12424.9|12424.9|12421.37|12421.37|0
1731411600000|2024-11-12 11:40:00|12427.15|12427.15|12429.4|12429.4|12433.32|12433.32|12423.39|12423.39|0
1731411900000|2024-11-12 11:45:00|12429.08|12429.08|12414.3|12414.3|12429.08|12429.08|12414.3|12414.3|0
1731412200000|2024-11-12 11:50:00|12416.11|12416.11|12413.16|12413.16|12419.87|12419.87|12413.16|12413.16|0
1731412500000|2024-11-12 11:55:00|12411.35|12411.35|12418.65|12418.65|12418.65|12418.65|12409.54|12409.54|0
1731412800000|2024-11-12 12:00:00|12416.84|12416.84|12406.81|12406.81|12418.87|12418.87|12405.27|12405.27|0
1731413100000|2024-11-12 12:05:00|12406.69|12406.69|12416|12416|12418.03|12418.03|12406.69|12406.69|0
1731413400000|2024-11-12 12:10:00|12417.81|12417.81|12425.52|12425.52|12425.52|12425.52|12416|12416|0
1731413700000|2024-11-12 12:15:00|12427.55|12427.55|12427.54|12427.54|12427.85|12427.85|12425.52|12425.52|0
1731414000000|2024-11-12 12:20:00|12427.24|12427.24|12431.82|12431.82|12431.82|12431.82|12425.24|12425.24|0
1731414300000|2024-11-12 12:25:00|12431.51|12431.51|12425.58|12425.58|12431.51|12431.51|12425.34|12425.34|0
1731414600000|2024-11-12 12:30:00|12423.55|12423.55|12416.33|12416.33|12423.55|12423.55|12416.33|12416.33|0
1731414900000|2024-11-12 12:35:00|12417.58|12417.58|12408.33|12408.33|12417.58|12417.58|12401.27|12401.27|0
1731415200000|2024-11-12 12:40:00|12407.71|12407.71|12411.17|12411.17|12411.17|12411.17|12407.71|12407.71|0
1731415500000|2024-11-12 12:45:00|12411.47|12411.47|12412.11|12412.11|12417.54|12417.54|12404.91|12404.91|0
1731415800000|2024-11-12 12:50:00|12410.3|12410.3|12407.47|12407.47|12410.32|12410.32|12404.18|12404.18|0
1731416100000|2024-11-12 12:55:00|12405.44|12405.44|12405.75|12405.75|12409.4|12409.4|12402.8|12402.8|0
1731416400000|2024-11-12 13:00:00|12403.72|12403.72|12406.17|12406.17|12406.17|12406.17|12399.68|12399.68|0
1731416700000|2024-11-12 13:05:00|12406.48|12406.48|12404.44|12404.44|12408.81|12408.81|12400.38|12400.38|0
1731417000000|2024-11-12 13:10:00|12402.63|12402.63|12384.95|12384.95|12402.63|12402.63|12384.95|12384.95|0
1731417300000|2024-11-12 13:15:00|12382.92|12382.92|12388.06|12388.06|12388.06|12388.06|12381.01|12381.01|0
1731417600000|2024-11-12 13:20:00|12390.09|12390.09|12396.47|12396.47|12409.39|12409.39|12390.09|12390.09|0
1731417900000|2024-11-12 13:25:00|12394.66|12394.66|12387.25|12387.25|12394.66|12394.66|12383.63|12383.63|0
1731418200000|2024-11-12 13:30:00|12386.63|12386.63|12386.13|12386.13|12390.38|12390.38|12384.01|12384.01|0
1731418500000|2024-11-12 13:35:00|12386.76|12386.76|12385.82|12385.82|12390.6|12390.6|12379.29|12379.29|0
1731418800000|2024-11-12 13:40:00|12386.13|12386.13|12373.36|12373.36|12386.13|12386.13|12367.92|12367.92|0
1731419100000|2024-11-12 13:45:00|12377.42|12377.42|12386.44|12386.44|12395.58|12395.58|12376.79|12376.79|0
1731419400000|2024-11-12 13:50:00|12385.81|12385.81|12365.31|12365.31|12385.81|12385.81|12361.64|12361.64|0
1731419700000|2024-11-12 13:55:00|12367.65|12367.65|12358.13|12358.13|12367.65|12367.65|12358.13|12358.13|0
1731420000000|2024-11-12 14:00:00|12356.1|12356.1|12352.01|12352.01|12358.36|12358.36|12344.85|12344.85|0
1731420300000|2024-11-12 14:05:00|12351.08|12351.08|12339.01|12339.01|12356.46|12356.46|12336.67|12336.67|0
1731420600000|2024-11-12 14:10:00|12338.7|12338.7|12343.83|12343.83|12346.47|12346.47|12338.7|12338.7|0
1731420900000|2024-11-12 14:15:00|12344.07|12344.07|12339.49|12339.49|12348.21|12348.21|12339.49|12339.49|0
1731421200000|2024-11-12 14:20:00|12339.18|12339.18|12347.41|12347.41|12349.06|12349.06|12336.73|12336.73|0
1731421500000|2024-11-12 14:25:00|12347.53|12347.53|12360.37|12360.37|12360.37|12360.37|12341.82|12341.82|0
1731421800000|2024-11-12 14:30:00|12364.21|12364.21|12337.81|12337.81|12370.51|12370.51|12337.19|12337.19|0
1731422100000|2024-11-12 14:35:00|12339.62|12339.62|12340.02|12340.02|12353.27|12353.27|12337.59|12337.59|0
1731422400000|2024-11-12 14:40:00|12338.21|12338.21|12303.27|12303.27|12340.02|12340.02|12301.24|12301.24|0
1731422700000|2024-11-12 14:45:00|12299.21|12299.21|12349.08|12349.08|12349.08|12349.08|12297.4|12297.4|0
1731423000000|2024-11-12 14:50:00|12347.27|12347.27|12356.76|12356.76|12364.83|12364.83|12345.46|12345.46|0
1731423300000|2024-11-12 14:55:00|12358.57|12358.57|12355.59|12355.59|12370.12|12370.12|12354.9|12354.9|0
1731423600000|2024-11-12 15:00:00|12355.83|12355.83|12325.06|12325.06|12358.92|12358.92|12325.06|12325.06|0
1731423900000|2024-11-12 15:05:00|12325.36|12325.36|12312.32|12312.32|12327.7|12327.7|12306.92|12306.92|0
1731424200000|2024-11-12 15:10:00|12304.42|12304.42|12329.57|12329.57|12329.57|12329.57|12304.11|12304.11|0
1731424500000|2024-11-12 15:15:00|12323.39|12323.39|12293.04|12293.04|12323.39|12323.39|12289.08|12289.08|0
1731424800000|2024-11-12 15:20:00|12292.73|12292.73|12292.58|12292.58|12303.49|12303.49|12288.81|12288.81|0
1731425100000|2024-11-12 15:25:00|12290.77|12290.77|12306.67|12306.67|12322.17|12322.17|12290.55|12290.55|0
1731425400000|2024-11-12 15:30:00|12304.44|12304.44|12304.08|12304.08|12306.11|12306.11|12294.54|12294.54|0
1731425700000|2024-11-12 15:35:00|12302.05|12302.05|12284.11|12284.11|12306.2|12306.2|12284.11|12284.11|0
1731426000000|2024-11-12 15:40:00|12286.14|12286.14|12287.77|12287.77|12294.15|12294.15|12286.14|12286.14|0
1731426300000|2024-11-12 15:45:00|12285.74|12285.74|12286.18|12286.18|12289.04|12289.04|12282.43|12282.43|0
1731426600000|2024-11-12 15:50:00|12284.37|12284.37|12292.61|12292.61|12294.42|12294.42|12284.37|12284.37|0
1731426900000|2024-11-12 15:55:00|12292.92|12292.92|12289.6|12289.6|12292.92|12292.92|12281.51|12281.51|0
1731427200000|2024-11-12 16:00:00|12289.29|12289.29|12276.75|12276.75|12291|12291|12272.91|12272.91|0
1731427500000|2024-11-12 16:05:00|12276.14|12276.14|12269.99|12269.99|12276.14|12276.14|12257.5|12257.5|0
1731427800000|2024-11-12 16:10:00|12270.22|12270.22|12264.6|12264.6|12280.38|12280.38|12264.6|12264.6|0
1731428100000|2024-11-12 16:15:00|12268.22|12268.22|12273.86|12273.86|12276.84|12276.84|12267.98|12267.98|0
1731428400000|2024-11-12 16:20:00|12275.89|12275.89|12258.1|12258.1|12275.89|12275.89|12258.1|12258.1|0
1731428700000|2024-11-12 16:25:00|12257.48|12257.48|12247.44|12247.44|12259.29|12259.29|12235.17|12235.17|0
1731485700000|2024-11-13 08:15:00|12194.8|12194.8|12206.27|12206.27|12206.27|12206.27|12174.3|12174.3|0
1731486000000|2024-11-13 08:20:00|12208.08|12208.08|12191.66|12191.66|12209.82|12209.82|12191.54|12191.54|0
1731486300000|2024-11-13 08:25:00|12189.63|12189.63|12187.78|12187.78|12196|12196|12184.85|12184.85|0
1731486600000|2024-11-13 08:30:00|12185.07|12185.07|12209.56|12209.56|12219.51|12219.51|12185.07|12185.07|0
1731486900000|2024-11-13 08:35:00|12209.4|12209.4|12198.3|12198.3|12212.47|12212.47|12198.3|12198.3|0
1731487200000|2024-11-13 08:40:00|12196.49|12196.49|12181.76|12181.76|12200.55|12200.55|12181.76|12181.76|0
1731487500000|2024-11-13 08:45:00|12181.66|12181.66|12165.88|12165.88|12185.92|12185.92|12164.07|12164.07|0
1731487800000|2024-11-13 08:50:00|12169.72|12169.72|12193.08|12193.08|12193.08|12193.08|12169.42|12169.42|0
1731488100000|2024-11-13 08:55:00|12191.05|12191.05|12183.28|12183.28|12192.04|12192.04|12181.6|12181.6|0
1731488400000|2024-11-13 09:00:00|12184.18|12184.18|12177.88|12177.88|12195.76|12195.76|12176.6|12176.6|0
1731488700000|2024-11-13 09:05:00|12179.91|12179.91|12174.29|12174.29|12180.81|12180.81|12167.16|12167.16|0
1731489000000|2024-11-13 09:10:00|12174.91|12174.91|12184.78|12184.78|12186.9|12186.9|12168.62|12168.62|0
1731489300000|2024-11-13 09:15:00|12186.59|12186.59|12198.51|12198.51|12204.66|12204.66|12186.59|12186.59|0
1731489600000|2024-11-13 09:20:00|12196.48|12196.48|12169.68|12169.68|12196.79|12196.79|12167.87|12167.87|0
1731489900000|2024-11-13 09:25:00|12169.99|12169.99|12164.4|12164.4|12170.29|12170.29|12163.67|12163.67|0
1731490200000|2024-11-13 09:30:00|12166.21|12166.21|12155.82|12155.82|12168.55|12168.55|12155.1|12155.1|0
1731490500000|2024-11-13 09:35:00|12157.85|12157.85|12160.57|12160.57|12165.53|12165.53|12157.85|12157.85|0
1731490800000|2024-11-13 09:40:00|12164.63|12164.63|12169.6|12169.6|12173.82|12173.82|12164.63|12164.63|0
1731491100000|2024-11-13 09:45:00|12171.63|12171.63|12172.58|12172.58|12174.9|12174.9|12170.24|12170.24|0
1731491400000|2024-11-13 09:50:00|12170.55|12170.55|12174.38|12174.38|12174.69|12174.69|12168.05|12168.05|0
1731491700000|2024-11-13 09:55:00|12174.7|12174.7|12170.45|12170.45|12174.7|12174.7|12170.45|12170.45|0
1731492000000|2024-11-13 10:00:00|12166.83|12166.83|12153.83|12153.83|12168.64|12168.64|12146.13|12146.13|0
1731492300000|2024-11-13 10:05:00|12154.14|12154.14|12158.56|12158.56|12167.59|12167.59|12153.12|12153.12|0
1731492600000|2024-11-13 10:10:00|12156.53|12156.53|12145.57|12145.57|12156.53|12156.53|12132.34|12132.34|0
1731492900000|2024-11-13 10:15:00|12143.54|12143.54|12151.67|12151.67|12159.74|12159.74|12142.33|12142.33|0
1731493200000|2024-11-13 10:20:00|12153.7|12153.7|12150.9|12150.9|12154.74|12154.74|12144.41|12144.41|0
1731493500000|2024-11-13 10:25:00|12149.97|12149.97|12150.17|12150.17|12152.2|12152.2|12143.86|12143.86|0
1731493800000|2024-11-13 10:30:00|12148.14|12148.14|12137.99|12137.99|12150.17|12150.17|12137.1|12137.1|0
1731494100000|2024-11-13 10:35:00|12135.96|12135.96|12132.1|12132.1|12135.96|12135.96|12130.29|12130.29|0
1731494400000|2024-11-13 10:40:00|12134.13|12134.13|12134.02|12134.02|12136.16|12136.16|12127.19|12127.19|0
1731494700000|2024-11-13 10:45:00|12134.22|12134.22|12139.24|12139.24|12139.24|12139.24|12125.84|12125.84|0
1731495000000|2024-11-13 10:50:00|12139.85|12139.85|12152.98|12152.98|12155.54|12155.54|12139.85|12139.85|0
1731495300000|2024-11-13 10:55:00|12152.78|12152.78|12157.16|12157.16|12158.97|12158.97|12151.09|12151.09|0
1731495600000|2024-11-13 11:00:00|12155.35|12155.35|12163.76|12163.76|12171.38|12171.38|12153.63|12153.63|0
1731495900000|2024-11-13 11:05:00|12163.45|12163.45|12164.69|12164.69|12165.93|12165.93|12162.09|12162.09|0
1731496200000|2024-11-13 11:10:00|12166.5|12166.5|12157.4|12157.4|12170.12|12170.12|12136.18|12136.18|0
1731496500000|2024-11-13 11:15:00|12155.59|12155.59|12156.74|12156.74|12166.45|12166.45|12155|12155|0
1731496800000|2024-11-13 11:20:00|12158.77|12158.77|12166.7|12166.7|12172.76|12172.76|12158.67|12158.67|0
1731497100000|2024-11-13 11:25:00|12162.86|12162.86|12166.37|12166.37|12168.59|12168.59|12156.77|12156.77|0
1731497400000|2024-11-13 11:30:00|12166.25|12166.25|12172.8|12172.8|12174.31|12174.31|12166.25|12166.25|0
1731497700000|2024-11-13 11:35:00|12174.61|12174.61|12170.17|12170.17|12174.61|12174.61|12170.17|12170.17|0
1731498000000|2024-11-13 11:40:00|12172.2|12172.2|12163.2|12163.2|12174.23|12174.23|12163.2|12163.2|0
1731498300000|2024-11-13 11:45:00|12163.08|12163.08|12160.96|12160.96|12167.98|12167.98|12160.96|12160.96|0
1731498600000|2024-11-13 11:50:00|12162.99|12162.99|12161.17|12161.17|12165.02|12165.02|12159.02|12159.02|0
1731498900000|2024-11-13 11:55:00|12161.27|12161.27|12154.75|12154.75|12161.27|12161.27|12154.75|12154.75|0
1731499200000|2024-11-13 12:00:00|12152.72|12152.72|12137.07|12137.07|12153.37|12153.37|12135.24|12135.24|0
1731499500000|2024-11-13 12:05:00|12136.45|12136.45|12123.05|12123.05|12136.78|12136.78|12118.9|12118.9|0
1731499800000|2024-11-13 12:10:00|12124.08|12124.08|12137.43|12137.43|12139.05|12139.05|12119.07|12119.07|0
1731500100000|2024-11-13 12:15:00|12135.62|12135.62|12135.53|12135.53|12143.51|12143.51|12135.53|12135.53|0
1731500400000|2024-11-13 12:20:00|12136.16|12136.16|12142.04|12142.04|12144.07|12144.07|12136.16|12136.16|0
1731500700000|2024-11-13 12:25:00|12144.07|12144.07|12137.64|12137.64|12144.07|12144.07|12134.02|12134.02|0
1731501000000|2024-11-13 12:30:00|12139.67|12139.67|12137.44|12137.44|12139.67|12139.67|12131.69|12131.69|0
1731501300000|2024-11-13 12:35:00|12134.79|12134.79|12128.52|12128.52|12134.79|12134.79|12122.65|12122.65|0
1731501600000|2024-11-13 12:40:00|12128.42|12128.42|12121.57|12121.57|12128.42|12128.42|12121.26|12121.26|0
1731501900000|2024-11-13 12:45:00|12121.81|12121.81|12111.11|12111.11|12122.05|12122.05|12109.27|12109.27|0
1731502200000|2024-11-13 12:50:00|12110.91|12110.91|12122.26|12122.26|12124.68|12124.68|12110.61|12110.61|0
1731502500000|2024-11-13 12:55:00|12124.29|12124.29|12119.9|12119.9|12126.52|12126.52|12117.99|12117.99|0
1731502800000|2024-11-13 13:00:00|12123.52|12123.52|12117.84|12117.84|12123.52|12123.52|12115.71|12115.71|0
1731503100000|2024-11-13 13:05:00|12115.81|12115.81|12101.07|12101.07|12115.81|12115.81|12098.52|12098.52|0
1731503400000|2024-11-13 13:10:00|12099.04|12099.04|12100.05|12100.05|12107.05|12107.05|12097.11|12097.11|0
1731503700000|2024-11-13 13:15:00|12095.99|12095.99|12084.87|12084.87|12098.24|12098.24|12084.87|12084.87|0
1731504000000|2024-11-13 13:20:00|12085.77|12085.77|12100.31|12100.31|12100.31|12100.31|12085.27|12085.27|0
1731504300000|2024-11-13 13:25:00|12098.28|12098.28|12091.79|12091.79|12098.28|12098.28|12089.63|12089.63|0
1731504600000|2024-11-13 13:30:00|12093.82|12093.82|12091.86|12091.86|12109.37|12109.37|12091.23|12091.23|0
1731504900000|2024-11-13 13:35:00|12094.51|12094.51|12104.18|12104.18|12104.49|12104.49|12092.77|12092.77|0
1731505200000|2024-11-13 13:40:00|12102.15|12102.15|12124.11|12124.11|12129.99|12129.99|12102.15|12102.15|0
1731505500000|2024-11-13 13:45:00|12124.41|12124.41|12127.9|12127.9|12127.9|12127.9|12108.6|12108.6|0
1731505800000|2024-11-13 13:50:00|12128.52|12128.52|12132.46|12132.46|12146.93|12146.93|12128.52|12128.52|0
1731506100000|2024-11-13 13:55:00|12132.34|12132.34|12118.41|12118.41|12132.65|12132.65|12112.13|12112.13|0
1731506400000|2024-11-13 14:00:00|12116.6|12116.6|12112.38|12112.38|12116.6|12116.6|12105.44|12105.44|0
1731506700000|2024-11-13 14:05:00|12114.41|12114.41|12117.56|12117.56|12121.62|12121.62|12113.09|12113.09|0
1731507000000|2024-11-13 14:10:00|12116.94|12116.94|12123.1|12123.1|12123.1|12123.1|12114.28|12114.28|0
1731507300000|2024-11-13 14:15:00|12121.07|12121.07|12123.12|12123.12|12128.99|12128.99|12114.24|12114.24|0
1731507600000|2024-11-13 14:20:00|12121.09|12121.09|12116.2|12116.2|12121.09|12121.09|12113.72|12113.72|0
1731507900000|2024-11-13 14:25:00|12116.81|12116.81|12117.04|12117.04|12120.66|12120.66|12115.01|12115.01|0
1731508200000|2024-11-13 14:30:00|12117.36|12117.36|12123.06|12123.06|12130.85|12130.85|12115.12|12115.12|0
1731508500000|2024-11-13 14:35:00|12122.75|12122.75|12133.64|12133.64|12137.45|12137.45|12120.46|12120.46|0
1731508800000|2024-11-13 14:40:00|12133.33|12133.33|12139.74|12139.74|12140.87|12140.87|12123.59|12123.59|0
1731509100000|2024-11-13 14:45:00|12139.14|12139.14|12117.91|12117.91|12145.23|12145.23|12117.91|12117.91|0
1731509400000|2024-11-13 14:50:00|12117.29|12117.29|12090.95|12090.95|12117.29|12117.29|12089.23|12089.23|0
1731509700000|2024-11-13 14:55:00|12092.76|12092.76|12103.42|12103.42|12106.92|12106.92|12089.6|12089.6|0
1731510000000|2024-11-13 15:00:00|12101.39|12101.39|12072.1|12072.1|12101.39|12101.39|12068.34|12068.34|0
1731510300000|2024-11-13 15:05:00|12070.29|12070.29|12062.94|12062.94|12071.41|12071.41|12041.21|12041.21|0
1731510600000|2024-11-13 15:10:00|12063.56|12063.56|12064.1|12064.1|12072.42|12072.42|12059.67|12059.67|0
1731510900000|2024-11-13 15:15:00|12067.72|12067.72|12061.73|12061.73|12075.61|12075.61|12055.77|12055.77|0
1731511200000|2024-11-13 15:20:00|12063.54|12063.54|12084.64|12084.64|12084.64|12084.64|12063.54|12063.54|0
1731511500000|2024-11-13 15:25:00|12084.88|12084.88|12083.69|12083.69|12090.65|12090.65|12081.87|12081.87|0
1731511800000|2024-11-13 15:30:00|12081.87|12081.87|12096.11|12096.11|12096.11|12096.11|12075.55|12075.55|0
1731512100000|2024-11-13 15:35:00|12094.3|12094.3|12087.23|12087.23|12094.3|12094.3|12085.5|12085.5|0
1731512400000|2024-11-13 15:40:00|12086.92|12086.92|12108.36|12108.36|12108.56|12108.56|12080.74|12080.74|0
1731512700000|2024-11-13 15:45:00|12106.33|12106.33|12122.04|12122.04|12126.41|12126.41|12104.82|12104.82|0
1731513000000|2024-11-13 15:50:00|12121.1|12121.1|12119.03|12119.03|12122.32|12122.32|12112.24|12112.24|0
1731513300000|2024-11-13 15:55:00|12118.43|12118.43|12134.36|12134.36|12134.36|12134.36|12118.43|12118.43|0
1731513600000|2024-11-13 16:00:00|12132.55|12132.55|12116.14|12116.14|12133.49|12133.49|12116.14|12116.14|0
1731513900000|2024-11-13 16:05:00|12112.21|12112.21|12131.42|12131.42|12133.45|12133.45|12105.51|12105.51|0
1731514200000|2024-11-13 16:10:00|12131.11|12131.11|12123.93|12123.93|12135.5|12135.5|12123.03|12123.03|0
1731514500000|2024-11-13 16:15:00|12125.96|12125.96|12123.38|12123.38|12132.88|12132.88|12118.62|12118.62|0
1731514800000|2024-11-13 16:20:00|12121.57|12121.57|12121.05|12121.05|12122.87|12122.87|12114.38|12114.38|0
1731515100000|2024-11-13 16:25:00|12123.08|12123.08|12124.7|12124.7|12136.79|12136.79|12123.02|12123.02|0
1731572100000|2024-11-14 08:15:00|11975.01|11975.01|11956.1|11956.1|11980.62|11980.62|11949.93|11949.93|0
1731572400000|2024-11-14 08:20:00|11956.22|11956.22|11968.99|11968.99|11979.27|11979.27|11956.22|11956.22|0
1731572700000|2024-11-14 08:25:00|11967.18|11967.18|11971.9|11971.9|11983.72|11983.72|11967.18|11967.18|0
1731573000000|2024-11-14 08:30:00|11970.08|11970.08|11976.51|11976.51|11982.9|11982.9|11965.89|11965.89|0
1731573300000|2024-11-14 08:35:00|11976.63|11976.63|12016.75|12016.75|12019.83|12019.83|11972.79|11972.79|0
1731573600000|2024-11-14 08:40:00|12015.92|12015.92|12022.6|12022.6|12022.6|12022.6|12005.94|12005.94|0
1731573900000|2024-11-14 08:45:00|12023.2|12023.2|12024.98|12024.98|12033.97|12033.97|12006.79|12006.79|0
1731574200000|2024-11-14 08:50:00|12026.79|12026.79|12043|12043|12051.33|12051.33|12024.76|12024.76|0
1731574500000|2024-11-14 08:55:00|12042.1|12042.1|12033.22|12033.22|12042.1|12042.1|12031.26|12031.26|0
1731574800000|2024-11-14 09:00:00|12035.25|12035.25|12054.78|12054.78|12062.55|12062.55|12032.27|12032.27|0
1731575100000|2024-11-14 09:05:00|12054.54|12054.54|12040.72|12040.72|12058.48|12058.48|12038.16|12038.16|0
1731575400000|2024-11-14 09:10:00|12040.48|12040.48|12059.51|12059.51|12064.78|12064.78|12040.36|12040.36|0
1731575700000|2024-11-14 09:15:00|12059.63|12059.63|12055.23|12055.23|12066.02|12066.02|12055.03|12055.03|0
1731576000000|2024-11-14 09:20:00|12053.42|12053.42|12039.85|12039.85|12054.67|12054.67|12032.08|12032.08|0
1731576300000|2024-11-14 09:25:00|12038.04|12038.04|12044.04|12044.04|12047.35|12047.35|12037.73|12037.73|0
1731576600000|2024-11-14 09:30:00|12043.73|12043.73|12041.1|12041.1|12047.35|12047.35|12036.05|12036.05|0
1731576900000|2024-11-14 09:35:00|12042.91|12042.91|12025.71|12025.71|12042.91|12042.91|12024.45|12024.45|0
1731577200000|2024-11-14 09:40:00|12025.95|12025.95|12038.12|12038.12|12042.39|12042.39|12024.14|12024.14|0
1731577500000|2024-11-14 09:45:00|12036.31|12036.31|12041.37|12041.37|12046.06|12046.06|12034.04|12034.04|0
1731577800000|2024-11-14 09:50:00|12039.56|12039.56|12075.21|12075.21|12075.21|12075.21|12039.56|12039.56|0
1731578100000|2024-11-14 09:55:00|12077.24|12077.24|12094.36|12094.36|12094.36|12094.36|12077.24|12077.24|0
1731578400000|2024-11-14 10:00:00|12094.52|12094.52|12114.07|12114.07|12119.94|12119.94|12094.52|12094.52|0
1731578700000|2024-11-14 10:05:00|12112.26|12112.26|12096.72|12096.72|12112.26|12112.26|12091.16|12091.16|0
1731579000000|2024-11-14 10:10:00|12096.6|12096.6|12097.3|12097.3|12099.35|12099.35|12093.62|12093.62|0
1731579300000|2024-11-14 10:15:00|12099.33|12099.33|12103.24|12103.24|12105.51|12105.51|12099.33|12099.33|0
1731579600000|2024-11-14 10:20:00|12103.86|12103.86|12096.45|12096.45|12103.86|12103.86|12096.45|12096.45|0
1731579900000|2024-11-14 10:25:00|12095.83|12095.83|12090.74|12090.74|12096.08|12096.08|12090.74|12090.74|0
1731580200000|2024-11-14 10:30:00|12088.93|12088.93|12084.87|12084.87|12088.93|12088.93|12083.28|12083.28|0
1731580500000|2024-11-14 10:35:00|12085.23|12085.23|12097.5|12097.5|12098.43|12098.43|12085.23|12085.23|0
1731580800000|2024-11-14 10:40:00|12095.69|12095.69|12076.31|12076.31|12095.69|12095.69|12074.5|12074.5|0
1731581100000|2024-11-14 10:45:00|12074.5|12074.5|12080.6|12080.6|12082.39|12082.39|12067.79|12067.79|0
1731581400000|2024-11-14 10:50:00|12078.57|12078.57|12073.4|12073.4|12084.7|12084.7|12073.16|12073.16|0
1731581700000|2024-11-14 10:55:00|12075.21|12075.21|12079.43|12079.43|12079.43|12079.43|12074.41|12074.41|0
1731582000000|2024-11-14 11:00:00|12083.05|12083.05|12078.41|12078.41|12085.56|12085.56|12078.41|12078.41|0
1731582300000|2024-11-14 11:05:00|12078.1|12078.1|12079.07|12079.07|12079.91|12079.91|12076.17|12076.17|0
1731582600000|2024-11-14 11:10:00|12080.88|12080.88|12081.35|12081.35|12088.87|12088.87|12080.88|12080.88|0
1731582900000|2024-11-14 11:15:00|12085.41|12085.41|12092.89|12092.89|12092.89|12092.89|12085.41|12085.41|0
1731583200000|2024-11-14 11:20:00|12094.92|12094.92|12092.92|12092.92|12099.21|12099.21|12092.66|12092.66|0
1731583500000|2024-11-14 11:25:00|12091.2|12091.2|12088.99|12088.99|12091.2|12091.2|12086.24|12086.24|0
1731583800000|2024-11-14 11:30:00|12089.92|12089.92|12107|12107|12109.34|12109.34|12084.49|12084.49|0
1731584100000|2024-11-14 11:35:00|12106.38|12106.38|12098.46|12098.46|12106.38|12106.38|12098.46|12098.46|0
1731584400000|2024-11-14 11:40:00|12096.43|12096.43|12098.75|12098.75|12098.75|12098.75|12093.9|12093.9|0
1731584700000|2024-11-14 11:45:00|12098.12|12098.12|12099.51|12099.51|12099.82|12099.82|12091.4|12091.4|0
1731585000000|2024-11-14 11:50:00|12098.89|12098.89|12110.84|12110.84|12111.71|12111.71|12095.58|12095.58|0
1731585300000|2024-11-14 11:55:00|12111.2|12111.2|12104.15|12104.15|12111.31|12111.31|12103.21|12103.21|0
1731585600000|2024-11-14 12:00:00|12102.12|12102.12|12094.9|12094.9|12102.12|12102.12|12094.54|12094.54|0
1731585900000|2024-11-14 12:05:00|12095.14|12095.14|12095.42|12095.42|12099.65|12099.65|12092.95|12092.95|0
1731586200000|2024-11-14 12:10:00|12095.18|12095.18|12091.67|12091.67|12099.02|12099.02|12091.67|12091.67|0
1731586500000|2024-11-14 12:15:00|12091.79|12091.79|12080.61|12080.61|12091.79|12091.79|12080.61|12080.61|0
1731586800000|2024-11-14 12:20:00|12080.13|12080.13|12085.34|12085.34|12085.46|12085.46|12077.01|12077.01|0
1731587100000|2024-11-14 12:25:00|12085.17|12085.17|12098.79|12098.79|12098.79|12098.79|12085.17|12085.17|0
1731587400000|2024-11-14 12:30:00|12096.76|12096.76|12105.61|12105.61|12105.61|12105.61|12092|12092|0
1731587700000|2024-11-14 12:35:00|12105.37|12105.37|12095.52|12095.52|12108.33|12108.33|12093.71|12093.71|0
1731588000000|2024-11-14 12:40:00|12095.76|12095.76|12105.93|12105.93|12107.17|12107.17|12095.76|12095.76|0
1731588300000|2024-11-14 12:45:00|12106.55|12106.55|12110.09|12110.09|12111.25|12111.25|12103.85|12103.85|0
1731588600000|2024-11-14 12:50:00|12108.06|12108.06|12102.43|12102.43|12110.09|12110.09|12102.43|12102.43|0
1731588900000|2024-11-14 12:55:00|12102.74|12102.74|12090.16|12090.16|12103.06|12103.06|12090.16|12090.16|0
1731589200000|2024-11-14 13:00:00|12092.19|12092.19|12105.04|12105.04|12108.26|12108.26|12086.85|12086.85|0
1731589500000|2024-11-14 13:05:00|12107.07|12107.07|12098.28|12098.28|12111.05|12111.05|12098.23|12098.23|0
1731589800000|2024-11-14 13:10:00|12097.97|12097.97|12085.1|12085.1|12099.78|12099.78|12085.1|12085.1|0
1731590100000|2024-11-14 13:15:00|12086.91|12086.91|12082.76|12082.76|12089.25|12089.25|12082.76|12082.76|0
1731590400000|2024-11-14 13:20:00|12084.78|12084.78|12081.92|12081.92|12084.78|12084.78|12080.63|12080.63|0
1731590700000|2024-11-14 13:25:00|12081.61|12081.61|12078.61|12078.61|12085.16|12085.16|12077.43|12077.43|0
1731591000000|2024-11-14 13:30:00|12076.58|12076.58|12057.91|12057.91|12077.06|12077.06|12050.3|12050.3|0
1731591300000|2024-11-14 13:35:00|12058.39|12058.39|12065.25|12065.25|12065.25|12065.25|12051.97|12051.97|0
1731591600000|2024-11-14 13:40:00|12065.56|12065.56|12074.12|12074.12|12074.12|12074.12|12065.56|12065.56|0
1731591900000|2024-11-14 13:45:00|12074.42|12074.42|12076.9|12076.9|12076.9|12076.9|12063.33|12063.33|0
1731592200000|2024-11-14 13:50:00|12077.14|12077.14|12068.89|12068.89|12077.26|12077.26|12068.89|12068.89|0
1731592500000|2024-11-14 13:55:00|12070.92|12070.92|12076.23|12076.23|12078.59|12078.59|12070.92|12070.92|0
1731592800000|2024-11-14 14:00:00|12074.2|12074.2|12053.01|12053.01|12074.2|12074.2|12051.75|12051.75|0
1731593100000|2024-11-14 14:05:00|12053.13|12053.13|12052.82|12052.82|12056.45|12056.45|12050.46|12050.46|0
1731593400000|2024-11-14 14:10:00|12054.85|12054.85|12049.7|12049.7|12055.45|12055.45|12049.7|12049.7|0
1731593700000|2024-11-14 14:15:00|12047.89|12047.89|12040.66|12040.66|12050.62|12050.62|12040.66|12040.66|0
1731594000000|2024-11-14 14:20:00|12041.02|12041.02|12033.34|12033.34|12048.31|12048.31|12033.34|12033.34|0
1731594300000|2024-11-14 14:25:00|12033.03|12033.03|12034.71|12034.71|12036.5|12036.5|12029.53|12029.53|0
1731594600000|2024-11-14 14:30:00|12032.68|12032.68|11996.62|11996.62|12037.36|12037.36|11996.62|11996.62|0
1731594900000|2024-11-14 14:35:00|11994.81|11994.81|11971.94|11971.94|11995.44|11995.44|11971.94|11971.94|0
1731595200000|2024-11-14 14:40:00|11970.13|11970.13|11945.76|11945.76|11970.13|11970.13|11939.28|11939.28|0
1731595500000|2024-11-14 14:45:00|11943.73|11943.73|11958.64|11958.64|11958.64|11958.64|11943.73|11943.73|0
1731595800000|2024-11-14 14:50:00|11956.83|11956.83|11951.47|11951.47|11959.03|11959.03|11947.74|11947.74|0
1731596100000|2024-11-14 14:55:00|11953.28|11953.28|11945.27|11945.27|11955.62|11955.62|11941.49|11941.49|0
1731596400000|2024-11-14 15:00:00|11948.99|11948.99|11981.02|11981.02|11981.02|11981.02|11945.99|11945.99|0
1731596700000|2024-11-14 15:05:00|11982.83|11982.83|11949.66|11949.66|11982.83|11982.83|11947.63|11947.63|0
1731597000000|2024-11-14 15:10:00|11949.35|11949.35|11944.11|11944.11|11949.35|11949.35|11936.51|11936.51|0
1731597300000|2024-11-14 15:15:00|11943.8|11943.8|11883.64|11883.64|11945.24|11945.24|11883.64|11883.64|0
1731597600000|2024-11-14 15:20:00|11881.61|11881.61|11897.33|11897.33|11897.93|11897.93|11865.26|11865.26|0
1731597900000|2024-11-14 15:25:00|11897.64|11897.64|11940.68|11940.68|11940.68|11940.68|11890.76|11890.76|0
1731598200000|2024-11-14 15:30:00|11938.87|11938.87|11946.5|11946.5|11946.5|11946.5|11932.55|11932.55|0
1731598500000|2024-11-14 15:35:00|11944.68|11944.68|11933.74|11933.74|11948.62|11948.62|11931.93|11931.93|0
1731598800000|2024-11-14 15:40:00|11931.71|11931.71|11914.06|11914.06|11933.64|11933.64|11913.57|11913.57|0
1731599100000|2024-11-14 15:45:00|11912.25|11912.25|11904.94|11904.94|11912.49|11912.49|11900.09|11900.09|0
1731599400000|2024-11-14 15:50:00|11903.13|11903.13|11888.43|11888.43|11905.81|11905.81|11888.43|11888.43|0
1731599700000|2024-11-14 15:55:00|11888.74|11888.74|11875.21|11875.21|11890.87|11890.87|11874.34|11874.34|0
1731600000000|2024-11-14 16:00:00|11873.19|11873.19|11850.99|11850.99|11874.98|11874.98|11845.48|11845.48|0
1731600300000|2024-11-14 16:05:00|11849.18|11849.18|11854.59|11854.59|11863.92|11863.92|11847.66|11847.66|0
1731600600000|2024-11-14 16:10:00|11854.9|11854.9|11830.15|11830.15|11854.9|11854.9|11817.71|11817.71|0
1731600900000|2024-11-14 16:15:00|11830.51|11830.51|11828.42|11828.42|11833.37|11833.37|11823.32|11823.32|0
1731601200000|2024-11-14 16:20:00|11828.78|11828.78|11846.22|11846.22|11848.64|11848.64|11826.61|11826.61|0
1731601500000|2024-11-14 16:25:00|11844.19|11844.19|11861.52|11861.52|11865.99|11865.99|11839.32|11839.32|0
1731658500000|2024-11-15 08:15:00|11709.33|11709.33|11722.99|11722.99|11736.35|11736.35|11702.95|11702.95|0
1731658800000|2024-11-15 08:20:00|11721.43|11721.43|11736.54|11736.54|11736.54|11736.54|11703.75|11703.75|0
1731659100000|2024-11-15 08:25:00|11738.36|11738.36|11726.88|11726.88|11742.98|11742.98|11721.01|11721.01|0
1731659400000|2024-11-15 08:30:00|11723.26|11723.26|11704.92|11704.92|11723.26|11723.26|11690.18|11690.18|0
1731659700000|2024-11-15 08:35:00|11704.8|11704.8|11685.87|11685.87|11708.35|11708.35|11685.71|11685.71|0
1731660000000|2024-11-15 08:40:00|11689.49|11689.49|11704.12|11704.12|11706.56|11706.56|11689.49|11689.49|0
1731660300000|2024-11-15 08:45:00|11707.74|11707.74|11709.75|11709.75|11712.3|11712.3|11697.29|11697.29|0
1731660600000|2024-11-15 08:50:00|11711.93|11711.93|11703.82|11703.82|11717.79|11717.79|11703.82|11703.82|0
1731660900000|2024-11-15 08:55:00|11705.63|11705.63|11695.58|11695.58|11710.08|11710.08|11691.26|11691.26|0
1731661200000|2024-11-15 09:00:00|11701.45|11701.45|11708.73|11708.73|11708.73|11708.73|11700.98|11700.98|0
1731661500000|2024-11-15 09:05:00|11704.89|11704.89|11668.41|11668.41|11705.54|11705.54|11668.41|11668.41|0
1731661800000|2024-11-15 09:10:00|11670.44|11670.44|11674.42|11674.42|11678.58|11678.58|11668.39|11668.39|0
1731662100000|2024-11-15 09:15:00|11673.82|11673.82|11687.41|11687.41|11687.41|11687.41|11669.82|11669.82|0
1731662400000|2024-11-15 09:20:00|11689.44|11689.44|11689.97|11689.97|11695.23|11695.23|11687.41|11687.41|0
1731662700000|2024-11-15 09:25:00|11691.22|11691.22|11679.95|11679.95|11692.87|11692.87|11679.95|11679.95|0
1731663000000|2024-11-15 09:30:00|11678.14|11678.14|11698.59|11698.59|11698.59|11698.59|11678.14|11678.14|0
1731663300000|2024-11-15 09:35:00|11700.62|11700.62|11700.19|11700.19|11706.77|11706.77|11691.76|11691.76|0
1731663600000|2024-11-15 09:40:00|11698.38|11698.38|11714.31|11714.31|11718.37|11718.37|11696.35|11696.35|0
1731663900000|2024-11-15 09:45:00|11713.37|11713.37|11739.85|11739.85|11746.14|11746.14|11713.37|11713.37|0
1731664200000|2024-11-15 09:50:00|11739.54|11739.54|11738.72|11738.72|11741.35|11741.35|11726.48|11726.48|0
1731664500000|2024-11-15 09:55:00|11738.41|11738.41|11740.75|11740.75|11740.75|11740.75|11735.45|11735.45|0
1731664800000|2024-11-15 10:00:00|11736.69|11736.69|11720.34|11720.34|11736.69|11736.69|11714.88|11714.88|0
1731665100000|2024-11-15 10:05:00|11716.72|11716.72|11707.8|11707.8|11716.88|11716.88|11703.96|11703.96|0
1731665400000|2024-11-15 10:10:00|11708.16|11708.16|11706.99|11706.99|11708.16|11708.16|11706.99|11706.99|0
1731665700000|2024-11-15 10:15:00|11704.97|11704.97|11678.76|11678.76|11704.97|11704.97|11672.55|11672.55|0
1731666000000|2024-11-15 10:20:00|11678.64|11678.64|11685.64|11685.64|11687.5|11687.5|11678.54|11678.54|0
1731666300000|2024-11-15 10:25:00|11685.88|11685.88|11691.12|11691.12|11694.79|11694.79|11685.57|11685.57|0
1731666600000|2024-11-15 10:30:00|11691|11691|11688.93|11688.93|11696.67|11696.67|11687.59|11687.59|0
1731666900000|2024-11-15 10:35:00|11690.96|11690.96|11667.33|11667.33|11696.2|11696.2|11665.52|11665.52|0
1731667200000|2024-11-15 10:40:00|11669.36|11669.36|11661.99|11661.99|11674.3|11674.3|11661.87|11661.87|0
1731667500000|2024-11-15 10:45:00|11662.14|11662.14|11673.62|11673.62|11673.62|11673.62|11650.85|11650.85|0
1731667800000|2024-11-15 10:50:00|11671.59|11671.59|11679.36|11679.36|11679.55|11679.55|11670.37|11670.37|0
1731668100000|2024-11-15 10:55:00|11679.66|11679.66|11689.13|11689.13|11693.67|11693.67|11678.95|11678.95|0
1731668400000|2024-11-15 11:00:00|11685.07|11685.07|11662.03|11662.03|11685.07|11685.07|11661.88|11661.88|0
1731668700000|2024-11-15 11:05:00|11662.34|11662.34|11667.47|11667.47|11682.9|11682.9|11662.34|11662.34|0
1731669000000|2024-11-15 11:10:00|11663.63|11663.63|11664.06|11664.06|11664.97|11664.97|11659.32|11659.32|0
1731669300000|2024-11-15 11:15:00|11664.83|11664.83|11671.89|11671.89|11674.15|11674.15|11664.83|11664.83|0
1731669600000|2024-11-15 11:20:00|11673.92|11673.92|11666.98|11666.98|11673.92|11673.92|11662.36|11662.36|0
1731669900000|2024-11-15 11:25:00|11666.68|11666.68|11664.63|11664.63|11668.49|11668.49|11664.63|11664.63|0
1731670200000|2024-11-15 11:30:00|11661.98|11661.98|11668.27|11668.27|11674.35|11674.35|11655.62|11655.62|0
1731670500000|2024-11-15 11:35:00|11668.73|11668.73|11688.41|11688.41|11706.22|11706.22|11668.73|11668.73|0
1731670800000|2024-11-15 11:40:00|11690.44|11690.44|11692.45|11692.45|11702.86|11702.86|11686.38|11686.38|0
1731671100000|2024-11-15 11:45:00|11692.61|11692.61|11686.74|11686.74|11699.71|11699.71|11684.71|11684.71|0
1731671400000|2024-11-15 11:50:00|11688.77|11688.77|11672.98|11672.98|11692.61|11692.61|11672.98|11672.98|0
1731671700000|2024-11-15 11:55:00|11672.82|11672.82|11651.51|11651.51|11673.06|11673.06|11651.51|11651.51|0
1731672000000|2024-11-15 12:00:00|11653.32|11653.32|11663.69|11663.69|11663.69|11663.69|11653.32|11653.32|0
1731672300000|2024-11-15 12:05:00|11665.5|11665.5|11690.69|11690.69|11690.69|11690.69|11665.5|11665.5|0
1731672600000|2024-11-15 12:10:00|11688.66|11688.66|11675.21|11675.21|11693.97|11693.97|11675.21|11675.21|0
1731672900000|2024-11-15 12:15:00|11679.11|11679.11|11683.3|11683.3|11683.3|11683.3|11676.3|11676.3|0
1731673200000|2024-11-15 12:20:00|11681.27|11681.27|11668.42|11668.42|11682.92|11682.92|11667.48|11667.48|0
1731673500000|2024-11-15 12:25:00|11670.45|11670.45|11677.87|11677.87|11677.87|11677.87|11670.29|11670.29|0
1731673800000|2024-11-15 12:30:00|11678.18|11678.18|11681.74|11681.74|11682.02|11682.02|11678.18|11678.18|0
1731674100000|2024-11-15 12:35:00|11681.9|11681.9|11687.46|11687.46|11687.46|11687.46|11681.17|11681.17|0
1731674400000|2024-11-15 12:40:00|11687.76|11687.76|11697.43|11697.43|11697.43|11697.43|11687.46|11687.46|0
1731674700000|2024-11-15 12:45:00|11693.13|11693.13|11629.28|11629.28|11693.13|11693.13|11615.34|11615.34|0
1731675000000|2024-11-15 12:50:00|11629.4|11629.4|11666.59|11666.59|11672.75|11672.75|11629.4|11629.4|0
1731675300000|2024-11-15 12:55:00|11667.07|11667.07|11653.77|11653.77|11667.07|11667.07|11651.9|11651.9|0
1731675600000|2024-11-15 13:00:00|11648.34|11648.34|11646.09|11646.09|11652.81|11652.81|11642.63|11642.63|0
1731675900000|2024-11-15 13:05:00|11644.28|11644.28|11622.81|11622.81|11644.28|11644.28|11617.48|11617.48|0
1731676200000|2024-11-15 13:10:00|11620.78|11620.78|11615.09|11615.09|11635.26|11635.26|11615.09|11615.09|0
1731676500000|2024-11-15 13:15:00|11615.21|11615.21|11624.61|11624.61|11624.77|11624.77|11614.9|11614.9|0
1731676800000|2024-11-15 13:20:00|11628.66|11628.66|11637.7|11637.7|11638.17|11638.17|11626.64|11626.64|0
1731677100000|2024-11-15 13:25:00|11629.59|11629.59|11642.34|11642.34|11643.98|11643.98|11624.43|11624.43|0
1731677400000|2024-11-15 13:30:00|11641.72|11641.72|11672.69|11672.69|11676.84|11676.84|11641.72|11641.72|0
1731677700000|2024-11-15 13:35:00|11672.84|11672.84|11689.43|11689.43|11689.43|11689.43|11672.84|11672.84|0
1731678000000|2024-11-15 13:40:00|11687.62|11687.62|11672.37|11672.37|11689.35|11689.35|11672.37|11672.37|0
1731678300000|2024-11-15 13:45:00|11671.75|11671.75|11664.5|11664.5|11671.75|11671.75|11662.69|11662.69|0
1731678600000|2024-11-15 13:50:00|11666.32|11666.32|11658.46|11658.46|11666.32|11666.32|11651.1|11651.1|0
1731678900000|2024-11-15 13:55:00|11660.27|11660.27|11665.1|11665.1|11665.2|11665.2|11653.36|11653.36|0
1731679200000|2024-11-15 14:00:00|11665.34|11665.34|11671.56|11671.56|11671.56|11671.56|11663.96|11663.96|0
1731679500000|2024-11-15 14:05:00|11671.72|11671.72|11654.91|11654.91|11677.65|11677.65|11643.78|11643.78|0
1731679800000|2024-11-15 14:10:00|11652.88|11652.88|11660.15|11660.15|11660.15|11660.15|11647.44|11647.44|0
1731680100000|2024-11-15 14:15:00|11662.18|11662.18|11648.48|11648.48|11673.08|11673.08|11648.04|11648.04|0
1731680400000|2024-11-15 14:20:00|11648.95|11648.95|11666.45|11666.45|11670.34|11670.34|11648.95|11648.95|0
1731680700000|2024-11-15 14:25:00|11664.42|11664.42|11666.77|11666.77|11669.43|11669.43|11653.31|11653.31|0
1731681000000|2024-11-15 14:30:00|11664.96|11664.96|11694.52|11694.52|11703.84|11703.84|11652.29|11652.29|0
1731681300000|2024-11-15 14:35:00|11694.2|11694.2|11706.79|11706.79|11718.96|11718.96|11686.02|11686.02|0
1731681600000|2024-11-15 14:40:00|11706.95|11706.95|11725.77|11725.77|11725.77|11725.77|11706.95|11706.95|0
1731681900000|2024-11-15 14:45:00|11727.58|11727.58|11738.8|11738.8|11738.96|11738.96|11723.74|11723.74|0
1731682200000|2024-11-15 14:50:00|11738.65|11738.65|11727.7|11727.7|11738.65|11738.65|11720.5|11720.5|0
1731682500000|2024-11-15 14:55:00|11728.02|11728.02|11707.89|11707.89|11729.43|11729.43|11707.89|11707.89|0
1731682800000|2024-11-15 15:00:00|11707.73|11707.73|11691.18|11691.18|11707.73|11707.73|11690.94|11690.94|0
1731683100000|2024-11-15 15:05:00|11689.37|11689.37|11666.2|11666.2|11689.84|11689.84|11666.04|11666.04|0
1731683400000|2024-11-15 15:10:00|11666.04|11666.04|11687.33|11687.33|11687.33|11687.33|11649.98|11649.98|0
1731683700000|2024-11-15 15:15:00|11687.18|11687.18|11689.15|11689.15|11695.7|11695.7|11683.12|11683.12|0
1731684000000|2024-11-15 15:20:00|11687.12|11687.12|11667.42|11667.42|11687.74|11687.74|11659.74|11659.74|0
1731684300000|2024-11-15 15:25:00|11669.45|11669.45|11663.9|11663.9|11678.4|11678.4|11663.9|11663.9|0
1731684600000|2024-11-15 15:30:00|11663.59|11663.59|11657.37|11657.37|11669.18|11669.18|11656.99|11656.99|0
1731684900000|2024-11-15 15:35:00|11657.07|11657.07|11638.46|11638.46|11659.19|11659.19|11636.18|11636.18|0
1731685200000|2024-11-15 15:40:00|11640.27|11640.27|11646.55|11646.55|11652.84|11652.84|11638.46|11638.46|0
1731685500000|2024-11-15 15:45:00|11646.4|11646.4|11663.04|11663.04|11664.85|11664.85|11638.82|11638.82|0
1731685800000|2024-11-15 15:50:00|11663.19|11663.19|11671.66|11671.66|11674.81|11674.81|11661.26|11661.26|0
1731686100000|2024-11-15 15:55:00|11671.35|11671.35|11677.08|11677.08|11679.81|11679.81|11659.74|11659.74|0
1731686400000|2024-11-15 16:00:00|11675.27|11675.27|11644.22|11644.22|11675.27|11675.27|11644.22|11644.22|0
1731686700000|2024-11-15 16:05:00|11642.41|11642.41|11643.37|11643.37|11652.88|11652.88|11640.79|11640.79|0
1731687000000|2024-11-15 16:10:00|11643.13|11643.13|11659.09|11659.09|11663.73|11663.73|11640.12|11640.12|0
1731687300000|2024-11-15 16:15:00|11658.78|11658.78|11656.92|11656.92|11659.05|11659.05|11652.53|11652.53|0
1731687600000|2024-11-15 16:20:00|11657.07|11657.07|11648.47|11648.47|11657.07|11657.07|11634.11|11634.11|0
1731687900000|2024-11-15 16:25:00|11648.59|11648.59|11655.83|11655.83|11657.8|11657.8|11642.72|11642.72|0
1731917700000|2024-11-18 08:15:00|11725.93|11725.93|11692.56|11692.56|11730.19|11730.19|11691.22|11691.22|0
1731918000000|2024-11-18 08:20:00|11691.94|11691.94|11705.73|11705.73|11707.76|11707.76|11691.63|11691.63|0
1731918300000|2024-11-18 08:25:00|11707.76|11707.76|11707.09|11707.09|11713.41|11713.41|11702.88|11702.88|0
1731918600000|2024-11-18 08:30:00|11707.4|11707.4|11695.08|11695.08|11722.67|11722.67|11695.08|11695.08|0
1731918900000|2024-11-18 08:35:00|11695.99|11695.99|11721.22|11721.22|11721.53|11721.53|11692.59|11692.59|0
1731919200000|2024-11-18 08:40:00|11719.41|11719.41|11711.02|11711.02|11720.59|11720.59|11704.18|11704.18|0
1731919500000|2024-11-18 08:45:00|11715.07|11715.07|11753.84|11753.84|11756.81|11756.81|11711.89|11711.89|0
1731919800000|2024-11-18 08:50:00|11750.22|11750.22|11727.29|11727.29|11750.22|11750.22|11724.29|11724.29|0
1731920100000|2024-11-18 08:55:00|11726.98|11726.98|11732.34|11732.34|11734.46|11734.46|11723.81|11723.81|0
1731920400000|2024-11-18 09:00:00|11733.27|11733.27|11709.57|11709.57|11733.27|11733.27|11709.57|11709.57|0
1731920700000|2024-11-18 09:05:00|11707.08|11707.08|11688.94|11688.94|11707.08|11707.08|11682.74|11682.74|0
1731921000000|2024-11-18 09:10:00|11683.45|11683.45|11688.45|11688.45|11696.87|11696.87|11682.01|11682.01|0
1731921300000|2024-11-18 09:15:00|11686.42|11686.42|11676.44|11676.44|11688.45|11688.45|11672.93|11672.93|0
1731921600000|2024-11-18 09:20:00|11676.32|11676.32|11657.14|11657.14|11676.32|11676.32|11656.99|11656.99|0
1731921900000|2024-11-18 09:25:00|11659.17|11659.17|11657.58|11657.58|11666.85|11666.85|11651.37|11651.37|0
1731922200000|2024-11-18 09:30:00|11655.55|11655.55|11643.3|11643.3|11656.91|11656.91|11642.68|11642.68|0
1731922500000|2024-11-18 09:35:00|11643.61|11643.61|11651.65|11651.65|11651.65|11651.65|11637.64|11637.64|0
1731922800000|2024-11-18 09:40:00|11653.68|11653.68|11675.36|11675.36|11676.15|11676.15|11644.35|11644.35|0
1731923100000|2024-11-18 09:45:00|11679.42|11679.42|11686.88|11686.88|11691.34|11691.34|11676.37|11676.37|0
1731923400000|2024-11-18 09:50:00|11686.57|11686.57|11665.75|11665.75|11686.57|11686.57|11663.36|11663.36|0
1731923700000|2024-11-18 09:55:00|11661.69|11661.69|11665.02|11665.02|11668.32|11668.32|11654.96|11654.96|0
1731924000000|2024-11-18 10:00:00|11667.05|11667.05|11681.39|11681.39|11682.27|11682.27|11665.02|11665.02|0
1731924300000|2024-11-18 10:05:00|11681.7|11681.7|11683.1|11683.1|11688.75|11688.75|11680.15|11680.15|0
1731924600000|2024-11-18 10:10:00|11679.04|11679.04|11666.33|11666.33|11685.52|11685.52|11664.15|11664.15|0
1731924900000|2024-11-18 10:15:00|11666.64|11666.64|11667.32|11667.32|11679.36|11679.36|11666.64|11666.64|0
1731925200000|2024-11-18 10:20:00|11669.35|11669.35|11672.18|11672.18|11673.98|11673.98|11666.87|11666.87|0
1731925500000|2024-11-18 10:25:00|11670.15|11670.15|11673.57|11673.57|11679.02|11679.02|11670.15|11670.15|0
1731925800000|2024-11-18 10:30:00|11677.62|11677.62|11678.61|11678.61|11681.37|11681.37|11674.07|11674.07|0
1731926100000|2024-11-18 10:35:00|11678.3|11678.3|11680.28|11680.28|11680.28|11680.28|11667.94|11667.94|0
1731926400000|2024-11-18 10:40:00|11680.59|11680.59|11694.41|11694.41|11703.29|11703.29|11680.59|11680.59|0
1731926700000|2024-11-18 10:45:00|11694.09|11694.09|11693.12|11693.12|11697.84|11697.84|11693.12|11693.12|0
1731927000000|2024-11-18 10:50:00|11692.18|11692.18|11696.5|11696.5|11697.13|11697.13|11692.18|11692.18|0
1731927300000|2024-11-18 10:55:00|11696.18|11696.18|11688.21|11688.21|11696.18|11696.18|11685.13|11685.13|0
1731927600000|2024-11-18 11:00:00|11686.66|11686.66|11683.31|11683.31|11686.66|11686.66|11668.85|11668.85|0
1731927900000|2024-11-18 11:05:00|11683.47|11683.47|11696.76|11696.76|11696.88|11696.88|11681.92|11681.92|0
1731928200000|2024-11-18 11:10:00|11700.38|11700.38|11699.9|11699.9|11708.63|11708.63|11699.9|11699.9|0
1731928500000|2024-11-18 11:15:00|11701.71|11701.71|11714.91|11714.91|11715.23|11715.23|11697.42|11697.42|0
1731928800000|2024-11-18 11:20:00|11714.29|11714.29|11710.46|11710.46|11717.14|11717.14|11707.93|11707.93|0
1731929100000|2024-11-18 11:25:00|11706.4|11706.4|11704.43|11704.43|11713.12|11713.12|11704.43|11704.43|0
1731929400000|2024-11-18 11:30:00|11702.4|11702.4|11706.92|11706.92|11709.1|11709.1|11700.47|11700.47|0
1731929700000|2024-11-18 11:35:00|11705.98|11705.98|11700.59|11700.59|11706.92|11706.92|11696.12|11696.12|0
1731930000000|2024-11-18 11:40:00|11700.28|11700.28|11704.33|11704.33|11704.33|11704.33|11694.81|11694.81|0
1731930300000|2024-11-18 11:45:00|11703.71|11703.71|11706.12|11706.12|11715.32|11715.32|11701.9|11701.9|0
1731930600000|2024-11-18 11:50:00|11705.81|11705.81|11706.54|11706.54|11710.38|11710.38|11703.78|11703.78|0
1731930900000|2024-11-18 11:55:00|11706.66|11706.66|11704.58|11704.58|11706.7|11706.7|11702.82|11702.82|0
1731931200000|2024-11-18 12:00:00|11705.2|11705.2|11713.31|11713.31|11717.15|11717.15|11703.46|11703.46|0
1731931500000|2024-11-18 12:05:00|11713.61|11713.61|11719.06|11719.06|11723.94|11723.94|11713.61|11713.61|0
1731931800000|2024-11-18 12:10:00|11719.69|11719.69|11723.52|11723.52|11723.52|11723.52|11717.75|11717.75|0
1731932100000|2024-11-18 12:15:00|11725.33|11725.33|11735.14|11735.14|11740|11740|11725.33|11725.33|0
1731932400000|2024-11-18 12:20:00|11731.09|11731.09|11719.19|11719.19|11731.09|11731.09|11714.1|11714.1|0
1731932700000|2024-11-18 12:25:00|11717.16|11717.16|11718.57|11718.57|11718.88|11718.88|11712.74|11712.74|0
1731933000000|2024-11-18 12:30:00|11717.64|11717.64|11719.51|11719.51|11721.26|11721.26|11714.26|11714.26|0
1731933300000|2024-11-18 12:35:00|11719.82|11719.82|11733.97|11733.97|11733.97|11733.97|11719.82|11719.82|0
1731933600000|2024-11-18 12:40:00|11734.28|11734.28|11714.07|11714.07|11734.28|11734.28|11713.85|11713.85|0
1731933900000|2024-11-18 12:45:00|11714.31|11714.31|11715.03|11715.03|11717.07|11717.07|11712.7|11712.7|0
1731934200000|2024-11-18 12:50:00|11713|11713|11717.51|11717.51|11717.51|11717.51|11708.99|11708.99|0
1731934500000|2024-11-18 12:55:00|11718.14|11718.14|11717.11|11717.11|11719.95|11719.95|11713.05|11713.05|0
1731934800000|2024-11-18 13:00:00|11716.51|11716.51|11697.98|11697.98|11716.81|11716.81|11697.98|11697.98|0
1731935100000|2024-11-18 13:05:00|11700.01|11700.01|11695.8|11695.8|11702.04|11702.04|11695.5|11695.5|0
1731935400000|2024-11-18 13:10:00|11695.49|11695.49|11692.07|11692.07|11697.3|11697.3|11692.07|11692.07|0
1731935700000|2024-11-18 13:15:00|11692.19|11692.19|11689.98|11689.98|11695.91|11695.91|11689.98|11689.98|0
1731936000000|2024-11-18 13:20:00|11689.38|11689.38|11682.79|11682.79|11689.38|11689.38|11682.17|11682.17|0
1731936300000|2024-11-18 13:25:00|11684.82|11684.82|11689.77|11689.77|11695.42|11695.42|11684.82|11684.82|0
1731936600000|2024-11-18 13:30:00|11691.8|11691.8|11708.82|11708.82|11708.82|11708.82|11687.1|11687.1|0
1731936900000|2024-11-18 13:35:00|11708.51|11708.51|11717.61|11717.61|11721.98|11721.98|11708.51|11708.51|0
1731937200000|2024-11-18 13:40:00|11715.58|11715.58|11717.77|11717.77|11717.77|11717.77|11715.18|11715.18|0
1731937500000|2024-11-18 13:45:00|11717.14|11717.14|11720.92|11720.92|11723.16|11723.16|11716.83|11716.83|0
1731937800000|2024-11-18 13:50:00|11721.23|11721.23|11729.61|11729.61|11731.73|11731.73|11720.34|11720.34|0
1731938100000|2024-11-18 13:55:00|11727.8|11727.8|11713.39|11713.39|11727.8|11727.8|11713.39|11713.39|0
1731938400000|2024-11-18 14:00:00|11711.36|11711.36|11715.83|11715.83|11720.29|11720.29|11711.36|11711.36|0
1731938700000|2024-11-18 14:05:00|11715.71|11715.71|11709.16|11709.16|11716.87|11716.87|11709.16|11709.16|0
1731939000000|2024-11-18 14:10:00|11709.47|11709.47|11710.41|11710.41|11711.34|11711.34|11704.79|11704.79|0
1731939300000|2024-11-18 14:15:00|11708.38|11708.38|11697.63|11697.63|11708.38|11708.38|11697.63|11697.63|0
1731939600000|2024-11-18 14:20:00|11695.82|11695.82|11702.57|11702.57|11702.57|11702.57|11689.4|11689.4|0
1731939900000|2024-11-18 14:25:00|11702.88|11702.88|11704.61|11704.61|11708.23|11708.23|11694.89|11694.89|0
1731940200000|2024-11-18 14:30:00|11703.98|11703.98|11706.6|11706.6|11706.6|11706.6|11695.97|11695.97|0
1731940500000|2024-11-18 14:35:00|11701.17|11701.17|11716.06|11716.06|11721.87|11721.87|11701.17|11701.17|0
1731940800000|2024-11-18 14:40:00|11714.03|11714.03|11715.36|11715.36|11721.54|11721.54|11701.35|11701.35|0
1731941100000|2024-11-18 14:45:00|11717.39|11717.39|11697.5|11697.5|11717.39|11717.39|11695.37|11695.37|0
1731941400000|2024-11-18 14:50:00|11696.56|11696.56|11691.39|11691.39|11696.56|11696.56|11683.48|11683.48|0
1731941700000|2024-11-18 14:55:00|11689.36|11689.36|11695.26|11695.26|11697.12|11697.12|11687.81|11687.81|0
1731942000000|2024-11-18 15:00:00|11694.64|11694.64|11713.57|11713.57|11715.04|11715.04|11693.39|11693.39|0
1731942300000|2024-11-18 15:05:00|11711.54|11711.54|11710.69|11710.69|11719.97|11719.97|11710.29|11710.29|0
1731942600000|2024-11-18 15:10:00|11711|11711|11697.87|11697.87|11711|11711|11695.22|11695.22|0
1731942900000|2024-11-18 15:15:00|11696.06|11696.06|11681.59|11681.59|11696.06|11696.06|11679.78|11679.78|0
1731943200000|2024-11-18 15:20:00|11681.75|11681.75|11687.41|11687.41|11689.99|11689.99|11681.75|11681.75|0
1731943500000|2024-11-18 15:25:00|11689.84|11689.84|11708.44|11708.44|11708.44|11708.44|11688.94|11688.94|0
1731943800000|2024-11-18 15:30:00|11708.75|11708.75|11702.83|11702.83|11710.8|11710.8|11695.06|11695.06|0
1731944100000|2024-11-18 15:35:00|11701.9|11701.9|11717.43|11717.43|11720.96|11720.96|11699.46|11699.46|0
1731944400000|2024-11-18 15:40:00|11718.06|11718.06|11731.24|11731.24|11731.24|11731.24|11718.06|11718.06|0
1731944700000|2024-11-18 15:45:00|11730.93|11730.93|11731.38|11731.38|11731.38|11731.38|11722.83|11722.83|0
1731945000000|2024-11-18 15:50:00|11733.19|11733.19|11725.21|11725.21|11740.77|11740.77|11725.21|11725.21|0
1731945300000|2024-11-18 15:55:00|11725.83|11725.83|11725.28|11725.28|11727.1|11727.1|11718.26|11718.26|0
1731945600000|2024-11-18 16:00:00|11724.97|11724.97|11722.7|11722.7|11724.97|11724.97|11719.36|11719.36|0
1731945900000|2024-11-18 16:05:00|11723.63|11723.63|11724.76|11724.76|11725.72|11725.72|11714.67|11714.67|0
1731946200000|2024-11-18 16:10:00|11726.79|11726.79|11717.46|11717.46|11728.5|11728.5|11717.46|11717.46|0
1731946500000|2024-11-18 16:15:00|11717.15|11717.15|11727.48|11727.48|11727.48|11727.48|11711.5|11711.5|0
1731946800000|2024-11-18 16:20:00|11729.51|11729.51|11737.49|11737.49|11737.49|11737.49|11721.64|11721.64|0
1731947100000|2024-11-18 16:25:00|11737.61|11737.61|11739.63|11739.63|11740.87|11740.87|11730.4|11730.4|0
1732004100000|2024-11-19 08:15:00|11681.11|11681.11|11674.61|11674.61|11683.36|11683.36|11654.79|11654.79|0
1732004400000|2024-11-19 08:20:00|11676.64|11676.64|11691.21|11691.21|11700.65|11700.65|11676.64|11676.64|0
1732004700000|2024-11-19 08:25:00|11689.39|11689.39|11682.05|11682.05|11689.87|11689.87|11668.96|11668.96|0
1732005000000|2024-11-19 08:30:00|11683.61|11683.61|11684.98|11684.98|11699.89|11699.89|11671.94|11671.94|0
1732005300000|2024-11-19 08:35:00|11686.79|11686.79|11669.92|11669.92|11687.03|11687.03|11667.89|11667.89|0
1732005600000|2024-11-19 08:40:00|11669.3|11669.3|11674.15|11674.15|11684.81|11684.81|11661.79|11661.79|0
1732005900000|2024-11-19 08:45:00|11675.96|11675.96|11711.06|11711.06|11711.06|11711.06|11675.74|11675.74|0
1732006200000|2024-11-19 08:50:00|11707|11707|11704.73|11704.73|11717.84|11717.84|11700.48|11700.48|0
1732006500000|2024-11-19 08:55:00|11704.41|11704.41|11732.72|11732.72|11737.59|11737.59|11704.41|11704.41|0
1732006800000|2024-11-19 09:00:00|11733.66|11733.66|11744.17|11744.17|11744.17|11744.17|11720.02|11720.02|0
1732007100000|2024-11-19 09:05:00|11745.99|11745.99|11734.02|11734.02|11755.87|11755.87|11733.71|11733.71|0
1732007400000|2024-11-19 09:10:00|11734.33|11734.33|11716.25|11716.25|11734.8|11734.8|11716.07|11716.07|0
1732007700000|2024-11-19 09:15:00|11715.63|11715.63|11741.29|11741.29|11756.75|11756.75|11715.63|11715.63|0
1732008000000|2024-11-19 09:20:00|11739.26|11739.26|11706.8|11706.8|11741.6|11741.6|11705.43|11705.43|0
1732008300000|2024-11-19 09:25:00|11704.99|11704.99|11683.3|11683.3|11704.99|11704.99|11676.34|11676.34|0
1732008600000|2024-11-19 09:30:00|11681.27|11681.27|11651.79|11651.79|11687.27|11687.27|11648.57|11648.57|0
1732008900000|2024-11-19 09:35:00|11649.98|11649.98|11645.69|11645.69|11651.47|11651.47|11641.75|11641.75|0
1732009200000|2024-11-19 09:40:00|11641.63|11641.63|11633.61|11633.61|11643.66|11643.66|11620.85|11620.85|0
1732009500000|2024-11-19 09:45:00|11635.64|11635.64|11663.02|11663.02|11663.02|11663.02|11635.64|11635.64|0
1732009800000|2024-11-19 09:50:00|11663.14|11663.14|11669.02|11669.02|11678.74|11678.74|11661.09|11661.09|0
1732010100000|2024-11-19 09:55:00|11667|11667|11660.98|11660.98|11672.87|11672.87|11651.34|11651.34|0
1732010400000|2024-11-19 10:00:00|11663.01|11663.01|11660.08|11660.08|11669.19|11669.19|11657.14|11657.14|0
1732010700000|2024-11-19 10:05:00|11658.05|11658.05|11647.24|11647.24|11664.14|11664.14|11647.24|11647.24|0
1732011000000|2024-11-19 10:10:00|11645.21|11645.21|11629.96|11629.96|11647.24|11647.24|11620.09|11620.09|0
1732011300000|2024-11-19 10:15:00|11625.9|11625.9|11647.28|11647.28|11663.07|11663.07|11625.9|11625.9|0
1732011600000|2024-11-19 10:20:00|11649.31|11649.31|11661.44|11661.44|11664.59|11664.59|11641.62|11641.62|0
1732011900000|2024-11-19 10:25:00|11661.32|11661.32|11621.86|11621.86|11673.3|11673.3|11602.14|11602.14|0
1732012200000|2024-11-19 10:30:00|11621.76|11621.76|11626.09|11626.09|11629.84|11629.84|11606.84|11606.84|0
1732012500000|2024-11-19 10:35:00|11628.43|11628.43|11626.04|11626.04|11630.03|11630.03|11614.66|11614.66|0
1732012800000|2024-11-19 10:40:00|11628.07|11628.07|11662.48|11662.48|11662.48|11662.48|11620.1|11620.1|0
1732013100000|2024-11-19 10:45:00|11664.51|11664.51|11672.6|11672.6|11672.6|11672.6|11662.48|11662.48|0
1732013400000|2024-11-19 10:50:00|11670.57|11670.57|11654.08|11654.08|11672.38|11672.38|11653.14|11653.14|0
1732013700000|2024-11-19 10:55:00|11656.11|11656.11|11651.8|11651.8|11662.25|11662.25|11649.78|11649.78|0
1732014000000|2024-11-19 11:00:00|11652.12|11652.12|11662.34|11662.34|11664.15|11664.15|11652.12|11652.12|0
1732014300000|2024-11-19 11:05:00|11662.03|11662.03|11654.78|11654.78|11666.68|11666.68|11654.78|11654.78|0
1732014600000|2024-11-19 11:10:00|11654.9|11654.9|11657.03|11657.03|11657.03|11657.03|11638.61|11638.61|0
1732014900000|2024-11-19 11:15:00|11658.27|11658.27|11662.96|11662.96|11670.91|11670.91|11657.96|11657.96|0
1732015200000|2024-11-19 11:20:00|11661.15|11661.15|11657.51|11657.51|11661.35|11661.35|11647.37|11647.37|0
1732015500000|2024-11-19 11:25:00|11653.89|11653.89|11670.78|11670.78|11670.78|11670.78|11653.67|11653.67|0
1732015800000|2024-11-19 11:30:00|11670.47|11670.47|11650.09|11650.09|11670.47|11670.47|11646.25|11646.25|0
1732016100000|2024-11-19 11:35:00|11646.46|11646.46|11628.35|11628.35|11646.46|11646.46|11625.69|11625.69|0
1732016400000|2024-11-19 11:40:00|11627.72|11627.72|11624.06|11624.06|11632.2|11632.2|11615.6|11615.6|0
1732016700000|2024-11-19 11:45:00|11622.04|11622.04|11609.07|11609.07|11622.04|11622.04|11605.83|11605.83|0
1732017000000|2024-11-19 11:50:00|11609.38|11609.38|11592.34|11592.34|11609.69|11609.69|11592.34|11592.34|0
1732017300000|2024-11-19 11:55:00|11591.09|11591.09|11601.98|11601.98|11601.98|11601.98|11579.45|11579.45|0
1732017600000|2024-11-19 12:00:00|11606.04|11606.04|11625.28|11625.28|11625.28|11625.28|11602.34|11602.34|0
1732017900000|2024-11-19 12:05:00|11623.46|11623.46|11622.57|11622.57|11623.46|11623.46|11615.78|11615.78|0
1732018200000|2024-11-19 12:10:00|11622.45|11622.45|11628.81|11628.81|11631.03|11631.03|11622.45|11622.45|0
1732018500000|2024-11-19 12:15:00|11630.62|11630.62|11608.39|11608.39|11635.69|11635.69|11608.39|11608.39|0
1732018800000|2024-11-19 12:20:00|11610.42|11610.42|11610.96|11610.96|11610.96|11610.96|11598.6|11598.6|0
1732019100000|2024-11-19 12:25:00|11611.27|11611.27|11612.3|11612.3|11614.64|11614.64|11607.84|11607.84|0
1732019400000|2024-11-19 12:30:00|11610.27|11610.27|11619.05|11619.05|11619.05|11619.05|11610.27|11610.27|0
1732019700000|2024-11-19 12:35:00|11617.02|11617.02|11610.87|11610.87|11617.02|11617.02|11610.87|11610.87|0
1732020000000|2024-11-19 12:40:00|11609.06|11609.06|11614.65|11614.65|11620.52|11620.52|11608.37|11608.37|0
1732020300000|2024-11-19 12:45:00|11616.46|11616.46|11622.22|11622.22|11623.12|11623.12|11616.46|11616.46|0
1732020600000|2024-11-19 12:50:00|11624.25|11624.25|11640.86|11640.86|11640.86|11640.86|11621.92|11621.92|0
1732020900000|2024-11-19 12:55:00|11639.05|11639.05|11637.59|11637.59|11641.08|11641.08|11635.35|11635.35|0
1732021200000|2024-11-19 13:00:00|11635.78|11635.78|11630.36|11630.36|11635.78|11635.78|11627.54|11627.54|0
1732021500000|2024-11-19 13:05:00|11628.33|11628.33|11625.19|11625.19|11633.35|11633.35|11625.01|11625.01|0
1732021800000|2024-11-19 13:10:00|11623.16|11623.16|11615.39|11615.39|11624.97|11624.97|11610.26|11610.26|0
1732022100000|2024-11-19 13:15:00|11613.58|11613.58|11592.26|11592.26|11613.58|11613.58|11581.35|11581.35|0
1732022400000|2024-11-19 13:20:00|11592.89|11592.89|11603.54|11603.54|11607.22|11607.22|11592.89|11592.89|0
1732022700000|2024-11-19 13:25:00|11604.17|11604.17|11623.69|11623.69|11623.69|11623.69|11604.17|11604.17|0
1732023000000|2024-11-19 13:30:00|11621.66|11621.66|11606.16|11606.16|11621.66|11621.66|11602.09|11602.09|0
1732023300000|2024-11-19 13:35:00|11607.98|11607.98|11595.04|11595.04|11608.6|11608.6|11591.43|11591.43|0
1732023600000|2024-11-19 13:40:00|11593.01|11593.01|11586.76|11586.76|11593.32|11593.32|11583.14|11583.14|0
1732023900000|2024-11-19 13:45:00|11588.79|11588.79|11572.73|11572.73|11591.92|11591.92|11568.67|11568.67|0
1732024200000|2024-11-19 13:50:00|11572.53|11572.53|11559.26|11559.26|11576.58|11576.58|11554.74|11554.74|0
1732024500000|2024-11-19 13:55:00|11561.29|11561.29|11549.01|11549.01|11561.29|11561.29|11548.17|11548.17|0
1732024800000|2024-11-19 14:00:00|11550.82|11550.82|11539.67|11539.67|11550.94|11550.94|11537.64|11537.64|0
1732025100000|2024-11-19 14:05:00|11541.48|11541.48|11552.21|11552.21|11557.96|11557.96|11514.14|11514.14|0
1732025400000|2024-11-19 14:10:00|11553.15|11553.15|11582.38|11582.38|11582.38|11582.38|11553.15|11553.15|0
1732025700000|2024-11-19 14:15:00|11582.68|11582.68|11576.57|11576.57|11584.72|11584.72|11572.82|11572.82|0
1732026000000|2024-11-19 14:20:00|11574.76|11574.76|11594.68|11594.68|11596.49|11596.49|11572.73|11572.73|0
1732026300000|2024-11-19 14:25:00|11594.56|11594.56|11607.32|11607.32|11609.35|11609.35|11594.56|11594.56|0
1732026600000|2024-11-19 14:30:00|11607.44|11607.44|11623.7|11623.7|11628.89|11628.89|11589.86|11589.86|0
1732026900000|2024-11-19 14:35:00|11623.6|11623.6|11642.38|11642.38|11646.28|11646.28|11610.78|11610.78|0
1732027200000|2024-11-19 14:40:00|11640.35|11640.35|11645.77|11645.77|11652.82|11652.82|11640.04|11640.04|0
1732027500000|2024-11-19 14:45:00|11641.71|11641.71|11646.57|11646.57|11671.95|11671.95|11640.27|11640.27|0
1732027800000|2024-11-19 14:50:00|11648.38|11648.38|11657.49|11657.49|11662.41|11662.41|11630.43|11630.43|0
1732028100000|2024-11-19 14:55:00|11659.52|11659.52|11656.41|11656.41|11669.88|11669.88|11649.82|11649.82|0
1732028400000|2024-11-19 15:00:00|11658.46|11658.46|11665.04|11665.04|11670.9|11670.9|11644.97|11644.97|0
1732028700000|2024-11-19 15:05:00|11663.01|11663.01|11657.62|11657.62|11669.19|11669.19|11656.59|11656.59|0
1732029000000|2024-11-19 15:10:00|11659.65|11659.65|11653.49|11653.49|11662.62|11662.62|11646.54|11646.54|0
1732029300000|2024-11-19 15:15:00|11649.43|11649.43|11648.64|11648.64|11652.38|11652.38|11638.08|11638.08|0
1732029600000|2024-11-19 15:20:00|11650.45|11650.45|11643.65|11643.65|11658.84|11658.84|11635.63|11635.63|0
1732029900000|2024-11-19 15:25:00|11641.84|11641.84|11640.46|11640.46|11644.11|11644.11|11636.09|11636.09|0
1732030200000|2024-11-19 15:30:00|11640.22|11640.22|11656.19|11656.19|11656.19|11656.19|11632.42|11632.42|0
1732030500000|2024-11-19 15:35:00|11652.35|11652.35|11667.83|11667.83|11669.35|11669.35|11647.56|11647.56|0
1732030800000|2024-11-19 15:40:00|11667.52|11667.52|11656.97|11656.97|11667.64|11667.64|11654.13|11654.13|0
1732031100000|2024-11-19 15:45:00|11657.21|11657.21|11657.56|11657.56|11668.33|11668.33|11651.6|11651.6|0
1732031400000|2024-11-19 15:50:00|11655.75|11655.75|11662.54|11662.54|11664.66|11664.66|11653.6|11653.6|0
1732031700000|2024-11-19 15:55:00|11662.23|11662.23|11661.92|11661.92|11668|11668|11656.36|11656.36|0
1732032000000|2024-11-19 16:00:00|11661.82|11661.82|11661.67|11661.67|11663.6|11663.6|11657.56|11657.56|0
1732032300000|2024-11-19 16:05:00|11662.29|11662.29|11659.55|11659.55|11662.29|11662.29|11653.26|11653.26|0
1732032600000|2024-11-19 16:10:00|11655.49|11655.49|11645.45|11645.45|11657.3|11657.3|11645.33|11645.33|0
1732032900000|2024-11-19 16:15:00|11647.48|11647.48|11648.9|11648.9|11655|11655|11645.28|11645.28|0
1732033200000|2024-11-19 16:20:00|11648.78|11648.78|11649.01|11649.01|11652.83|11652.83|11646.33|11646.33|0
1732033500000|2024-11-19 16:25:00|11648.89|11648.89|11645.43|11645.43|11655.49|11655.49|11644.09|11644.09|0
1732090500000|2024-11-20 08:15:00|11606.57|11606.57|11626.71|11626.71|11628.52|11628.52|11606.57|11606.57|0
1732090800000|2024-11-20 08:20:00|11628.74|11628.74|11658.81|11658.81|11660.84|11660.84|11628.52|11628.52|0
1732091100000|2024-11-20 08:25:00|11660.62|11660.62|11660.08|11660.08|11666.61|11666.61|11652.98|11652.98|0
1732091400000|2024-11-20 08:30:00|11658.05|11658.05|11665.14|11665.14|11665.73|11665.73|11643.68|11643.68|0
1732091700000|2024-11-20 08:35:00|11666.95|11666.95|11671.6|11671.6|11677.47|11677.47|11665.14|11665.14|0
1732092000000|2024-11-20 08:40:00|11670.98|11670.98|11685.37|11685.37|11689.14|11689.14|11670.98|11670.98|0
1732092300000|2024-11-20 08:45:00|11685.21|11685.21|11686.39|11686.39|11692.41|11692.41|11676.42|11676.42|0
1732092600000|2024-11-20 08:50:00|11688.2|11688.2|11667.09|11667.09|11688.2|11688.2|11663.47|11663.47|0
1732092900000|2024-11-20 08:55:00|11663.03|11663.03|11675.16|11675.16|11675.16|11675.16|11652.99|11652.99|0
1732093200000|2024-11-20 09:00:00|11675.04|11675.04|11640.8|11640.8|11676.86|11676.86|11638.99|11638.99|0
1732093500000|2024-11-20 09:05:00|11641.1|11641.1|11665.13|11665.13|11671.62|11671.62|11640.43|11640.43|0
1732093800000|2024-11-20 09:10:00|11669.18|11669.18|11674.68|11674.68|11675.35|11675.35|11668.97|11668.97|0
1732094100000|2024-11-20 09:15:00|11674.9|11674.9|11673.09|11673.09|11676.93|11676.93|11665.41|11665.41|0
1732094400000|2024-11-20 09:20:00|11671.06|11671.06|11667.45|11667.45|11673.09|11673.09|11667.14|11667.14|0
1732094700000|2024-11-20 09:25:00|11669.48|11669.48|11659.56|11659.56|11671.82|11671.82|11659.56|11659.56|0
1732095000000|2024-11-20 09:30:00|11661.59|11661.59|11665.11|11665.11|11666.07|11666.07|11657.21|11657.21|0
1732095300000|2024-11-20 09:35:00|11661.05|11661.05|11665.58|11665.58|11668.34|11668.34|11661.05|11661.05|0
1732095600000|2024-11-20 09:40:00|11661.52|11661.52|11649.87|11649.87|11664.74|11664.74|11649.87|11649.87|0
1732095900000|2024-11-20 09:45:00|11649.56|11649.56|11640.11|11640.11|11649.56|11649.56|11638.61|11638.61|0
1732096200000|2024-11-20 09:50:00|11638.29|11638.29|11642|11642|11642.12|11642.12|11631.52|11631.52|0
1732096500000|2024-11-20 09:55:00|11643.81|11643.81|11640.83|11640.83|11643.81|11643.81|11632.84|11632.84|0
1732096800000|2024-11-20 10:00:00|11641.45|11641.45|11637.2|11637.2|11642.86|11642.86|11636.99|11636.99|0
1732097100000|2024-11-20 10:05:00|11637.52|11637.52|11640.79|11640.79|11640.79|11640.79|11637.52|11637.52|0
1732097400000|2024-11-20 10:10:00|11641.1|11641.1|11641.43|11641.43|11647.08|11647.08|11639.3|11639.3|0
1732097700000|2024-11-20 10:15:00|11643.24|11643.24|11650.42|11650.42|11651.44|11651.44|11643.24|11643.24|0
1732098000000|2024-11-20 10:20:00|11649.8|11649.8|11647.27|11647.27|11651.61|11651.61|11639.94|11639.94|0
1732098300000|2024-11-20 10:25:00|11651.13|11651.13|11627.25|11627.25|11653.16|11653.16|11627.25|11627.25|0
1732098600000|2024-11-20 10:30:00|11625.44|11625.44|11609.6|11609.6|11625.44|11625.44|11608.42|11608.42|0
1732098900000|2024-11-20 10:35:00|11611.63|11611.63|11622.99|11622.99|11622.99|11622.99|11609.6|11609.6|0
1732099200000|2024-11-20 10:40:00|11622.37|11622.37|11612.13|11612.13|11622.37|11622.37|11609.7|11609.7|0
1732099500000|2024-11-20 10:45:00|11610.1|11610.1|11600.44|11600.44|11610.1|11610.1|11599.82|11599.82|0
1732099800000|2024-11-20 10:50:00|11596.6|11596.6|11600.64|11600.64|11600.64|11600.64|11594.26|11594.26|0
1732100100000|2024-11-20 10:55:00|11600.34|11600.34|11596.09|11596.09|11604.4|11604.4|11588.19|11588.19|0
1732100400000|2024-11-20 11:00:00|11594.06|11594.06|11594.71|11594.71|11596.52|11596.52|11588.09|11588.09|0
1732100700000|2024-11-20 11:05:00|11598.33|11598.33|11595.99|11595.99|11598.33|11598.33|11592.15|11592.15|0
1732101000000|2024-11-20 11:10:00|11600.13|11600.13|11583.59|11583.59|11600.43|11600.43|11583.59|11583.59|0
1732101300000|2024-11-20 11:15:00|11585.41|11585.41|11597.36|11597.36|11597.36|11597.36|11578.82|11578.82|0
1732101600000|2024-11-20 11:20:00|11595.55|11595.55|11592.35|11592.35|11595.95|11595.95|11591.18|11591.18|0
1732101900000|2024-11-20 11:25:00|11591.42|11591.42|11587.67|11587.67|11591.42|11591.42|11587.67|11587.67|0
1732102200000|2024-11-20 11:30:00|11585.55|11585.55|11591.2|11591.2|11591.42|11591.42|11585.19|11585.19|0
1732102500000|2024-11-20 11:35:00|11591.51|11591.51|11577.39|11577.39|11591.82|11591.82|11577.39|11577.39|0
1732102800000|2024-11-20 11:40:00|11577.23|11577.23|11579.15|11579.15|11580.96|11580.96|11574.15|11574.15|0
1732103100000|2024-11-20 11:45:00|11580.96|11580.96|11584.74|11584.74|11584.74|11584.74|11578.48|11578.48|0
1732103400000|2024-11-20 11:50:00|11584.9|11584.9|11587|11587|11592.21|11592.21|11583.29|11583.29|0
1732103700000|2024-11-20 11:55:00|11585.19|11585.19|11583.17|11583.17|11587.94|11587.94|11581.14|11581.14|0
1732104000000|2024-11-20 12:00:00|11577.21|11577.21|11559.83|11559.83|11578.4|11578.4|11559.83|11559.83|0
1732104300000|2024-11-20 12:05:00|11559.21|11559.21|11561.95|11561.95|11562.26|11562.26|11555.37|11555.37|0
1732104600000|2024-11-20 12:10:00|11561.64|11561.64|11579.7|11579.7|11579.7|11579.7|11559.72|11559.72|0
1732104900000|2024-11-20 12:15:00|11580|11580|11583.94|11583.94|11588.12|11588.12|11579.4|11579.4|0
1732105200000|2024-11-20 12:20:00|11583.63|11583.63|11577.35|11577.35|11585.66|11585.66|11575.54|11575.54|0
1732105500000|2024-11-20 12:25:00|11577.23|11577.23|11577.64|11577.64|11581.48|11581.48|11573.39|11573.39|0
1732105800000|2024-11-20 12:30:00|11579.67|11579.67|11587.71|11587.71|11589.43|11589.43|11579.67|11579.67|0
1732106100000|2024-11-20 12:35:00|11589.74|11589.74|11600.02|11600.02|11600.02|11600.02|11583.04|11583.04|0
1732106400000|2024-11-20 12:40:00|11595.97|11595.97|11602.58|11602.58|11604.39|11604.39|11594.15|11594.15|0
1732106700000|2024-11-20 12:45:00|11604.39|11604.39|11603.76|11603.76|11607.84|11607.84|11603.76|11603.76|0
1732107000000|2024-11-20 12:50:00|11603.88|11603.88|11619.42|11619.42|11619.42|11619.42|11603.88|11603.88|0
1732107300000|2024-11-20 12:55:00|11621.45|11621.45|11619.3|11619.3|11621.45|11621.45|11617.49|11617.49|0
1732107600000|2024-11-20 13:00:00|11615.25|11615.25|11608.66|11608.66|11621.12|11621.12|11608.66|11608.66|0
1732107900000|2024-11-20 13:05:00|11610.47|11610.47|11611.93|11611.93|11615.5|11615.5|11605.79|11605.79|0
1732108200000|2024-11-20 13:10:00|11609.9|11609.9|11607.7|11607.7|11612.83|11612.83|11607.7|11607.7|0
1732108500000|2024-11-20 13:15:00|11609.52|11609.52|11616.97|11616.97|11616.97|11616.97|11608.09|11608.09|0
1732108800000|2024-11-20 13:20:00|11615.16|11615.16|11604.51|11604.51|11615.16|11615.16|11604.51|11604.51|0
1732109100000|2024-11-20 13:25:00|11606.54|11606.54|11609.01|11609.01|11614.01|11614.01|11606.54|11606.54|0
1732109400000|2024-11-20 13:30:00|11609.32|11609.32|11612.91|11612.91|11613.25|11613.25|11609.32|11609.32|0
1732109700000|2024-11-20 13:35:00|11611.1|11611.1|11612.65|11612.65|11613.13|11613.13|11611.1|11611.1|0
1732110000000|2024-11-20 13:40:00|11612.34|11612.34|11615.36|11615.36|11616.18|11616.18|11606.09|11606.09|0
1732110300000|2024-11-20 13:45:00|11615.48|11615.48|11614.22|11614.22|11621.25|11621.25|11614.22|11614.22|0
1732110600000|2024-11-20 13:50:00|11616.25|11616.25|11618.4|11618.4|11620.21|11620.21|11614.13|11614.13|0
1732110900000|2024-11-20 13:55:00|11618.28|11618.28|11608.92|11608.92|11618.28|11618.28|11606.98|11606.98|0
1732111200000|2024-11-20 14:00:00|11608.61|11608.61|11606.58|11606.58|11609.8|11609.8|11599.99|11599.99|0
1732111500000|2024-11-20 14:05:00|11606.89|11606.89|11599.52|11599.52|11610.73|11610.73|11599.52|11599.52|0
1732111800000|2024-11-20 14:10:00|11597.49|11597.49|11595.67|11595.67|11597.49|11597.49|11586.45|11586.45|0
1732112100000|2024-11-20 14:15:00|11596.3|11596.3|11596.83|11596.83|11606.54|11606.54|11592.99|11592.99|0
1732112400000|2024-11-20 14:20:00|11598.64|11598.64|11625.98|11625.98|11625.98|11625.98|11584.46|11584.46|0
1732112700000|2024-11-20 14:25:00|11627.79|11627.79|11630.79|11630.79|11634.44|11634.44|11620.24|11620.24|0
1732113000000|2024-11-20 14:30:00|11632.6|11632.6|11607.29|11607.29|11636.97|11636.97|11606.77|11606.77|0
1732113300000|2024-11-20 14:35:00|11606.98|11606.98|11577.73|11577.73|11610.5|11610.5|11575.92|11575.92|0
1732113600000|2024-11-20 14:40:00|11579.76|11579.76|11571.94|11571.94|11581.57|11581.57|11558.4|11558.4|0
1732113900000|2024-11-20 14:45:00|11569.91|11569.91|11572.6|11572.6|11581.3|11581.3|11567.67|11567.67|0
1732114200000|2024-11-20 14:50:00|11572.3|11572.3|11570.66|11570.66|11572.3|11572.3|11555.39|11555.39|0
1732114500000|2024-11-20 14:55:00|11568.64|11568.64|11550.16|11550.16|11571.29|11571.29|11550.16|11550.16|0
1732114800000|2024-11-20 15:00:00|11552.19|11552.19|11550.13|11550.13|11557.04|11557.04|11545.76|11545.76|0
1732115100000|2024-11-20 15:05:00|11548.1|11548.1|11544.06|11544.06|11550.34|11550.34|11527.67|11527.67|0
1732115400000|2024-11-20 15:10:00|11546.09|11546.09|11565.08|11565.08|11565.08|11565.08|11537.38|11537.38|0
1732115700000|2024-11-20 15:15:00|11561.02|11561.02|11567.15|11567.15|11567.15|11567.15|11546.4|11546.4|0
1732116000000|2024-11-20 15:20:00|11565.34|11565.34|11564|11564|11565.52|11565.52|11556.51|11556.51|0
1732116300000|2024-11-20 15:25:00|11562.19|11562.19|11574.52|11574.52|11576.55|11576.55|11559.85|11559.85|0
1732116600000|2024-11-20 15:30:00|11574.62|11574.62|11582.75|11582.75|11583.23|11583.23|11574.62|11574.62|0
1732116900000|2024-11-20 15:35:00|11580.72|11580.72|11579.57|11579.57|11583.94|11583.94|11575.51|11575.51|0
1732117200000|2024-11-20 15:40:00|11577.54|11577.54|11569.27|11569.27|11577.85|11577.85|11565.33|11565.33|0
1732117500000|2024-11-20 15:45:00|11573.33|11573.33|11588.04|11588.04|11588.04|11588.04|11573.33|11573.33|0
1732117800000|2024-11-20 15:50:00|11588.34|11588.34|11591.9|11591.9|11598.07|11598.07|11588.34|11588.34|0
1732118100000|2024-11-20 15:55:00|11589.87|11589.87|11595.53|11595.53|11595.53|11595.53|11587.53|11587.53|0
1732118400000|2024-11-20 16:00:00|11591.91|11591.91|11592.24|11592.24|11594.52|11594.52|11589.66|11589.66|0
1732118700000|2024-11-20 16:05:00|11590.21|11590.21|11580.21|11580.21|11594.13|11594.13|11577.76|11577.76|0
1732119000000|2024-11-20 16:10:00|11579.9|11579.9|11574.43|11574.43|11579.9|11579.9|11570.16|11570.16|0
1732119300000|2024-11-20 16:15:00|11574.74|11574.74|11573.33|11573.33|11575.34|11575.34|11567.56|11567.56|0
1732119600000|2024-11-20 16:20:00|11575.14|11575.14|11563.93|11563.93|11577.29|11577.29|11563.62|11563.62|0
1732119900000|2024-11-20 16:25:00|11565.96|11565.96|11566.21|11566.21|11574.22|11574.22|11558.55|11558.55|0
1732176900000|2024-11-21 08:15:00|11608.24|11608.24|11606.01|11606.01|11635.21|11635.21|11599.83|11599.83|0
1732177200000|2024-11-21 08:20:00|11605.91|11605.91|11616.06|11616.06|11624.89|11624.89|11600.26|11600.26|0
1732177500000|2024-11-21 08:25:00|11616.36|11616.36|11600.21|11600.21|11616.36|11616.36|11594.43|11594.43|0
1732177800000|2024-11-21 08:30:00|11598.4|11598.4|11580.28|11580.28|11598.4|11598.4|11575.65|11575.65|0
1732178100000|2024-11-21 08:35:00|11582.09|11582.09|11550.84|11550.84|11582.09|11582.09|11550.84|11550.84|0
1732178400000|2024-11-21 08:40:00|11549.03|11549.03|11544.76|11544.76|11557.78|11557.78|11544.29|11544.29|0
1732178700000|2024-11-21 08:45:00|11540.7|11540.7|11538.87|11538.87|11542.58|11542.58|11532.93|11532.93|0
1732179000000|2024-11-21 08:50:00|11540.9|11540.9|11551.58|11551.58|11553.4|11553.4|11540.57|11540.57|0
1732179300000|2024-11-21 08:55:00|11551.42|11551.42|11559.57|11559.57|11569.43|11569.43|11551.27|11551.27|0
1732179600000|2024-11-21 09:00:00|11557.54|11557.54|11541.04|11541.04|11557.54|11557.54|11540.89|11540.89|0
1732179900000|2024-11-21 09:05:00|11543.07|11543.07|11534.23|11534.23|11551.66|11551.66|11534.23|11534.23|0
1732180200000|2024-11-21 09:10:00|11532.83|11532.83|11530.18|11530.18|11533.77|11533.77|11526.57|11526.57|0
1732180500000|2024-11-21 09:15:00|11532.21|11532.21|11521.84|11521.84|11549.05|11549.05|11521.84|11521.84|0
1732180800000|2024-11-21 09:20:00|11519.71|11519.71|11481.77|11481.77|11519.71|11519.71|11477.71|11477.71|0
1732181100000|2024-11-21 09:25:00|11483.58|11483.58|11475.59|11475.59|11500.31|11500.31|11475.59|11475.59|0
1732181400000|2024-11-21 09:30:00|11473.77|11473.77|11479.78|11479.78|11493.89|11493.89|11473.77|11473.77|0
1732181700000|2024-11-21 09:35:00|11483.84|11483.84|11471.13|11471.13|11484.31|11484.31|11466.74|11466.74|0
1732182000000|2024-11-21 09:40:00|11470.66|11470.66|11492.15|11492.15|11492.61|11492.61|11466.6|11466.6|0
1732182300000|2024-11-21 09:45:00|11492.3|11492.3|11500.01|11500.01|11515.73|11515.73|11492.3|11492.3|0
1732182600000|2024-11-21 09:50:00|11501.82|11501.82|11501.17|11501.17|11505.74|11505.74|11499.3|11499.3|0
1732182900000|2024-11-21 09:55:00|11502.98|11502.98|11528.38|11528.38|11532.44|11532.44|11502.98|11502.98|0
1732183200000|2024-11-21 10:00:00|11528.68|11528.68|11531.09|11531.09|11535.18|11535.18|11528.68|11528.68|0
1732183500000|2024-11-21 10:05:00|11530.97|11530.97|11539.05|11539.05|11546.07|11546.07|11528.94|11528.94|0
1732183800000|2024-11-21 10:10:00|11538.73|11538.73|11526.4|11526.4|11540.54|11540.54|11525.5|11525.5|0
1732184100000|2024-11-21 10:15:00|11524.37|11524.37|11511.58|11511.58|11524.37|11524.37|11511.58|11511.58|0
1732184400000|2024-11-21 10:20:00|11513.61|11513.61|11524.37|11524.37|11524.37|11524.37|11508.11|11508.11|0
1732184700000|2024-11-21 10:25:00|11523.91|11523.91|11527.27|11527.27|11532.36|11532.36|11523.91|11523.91|0
1732185000000|2024-11-21 10:30:00|11526.96|11526.96|11539.13|11539.13|11547.63|11547.63|11526.8|11526.8|0
1732185300000|2024-11-21 10:35:00|11538.66|11538.66|11543.03|11543.03|11548.88|11548.88|11538.66|11538.66|0
1732185600000|2024-11-21 10:40:00|11545.06|11545.06|11554.34|11554.34|11554.34|11554.34|11545.06|11545.06|0
1732185900000|2024-11-21 10:45:00|11556.15|11556.15|11542.29|11542.29|11560.3|11560.3|11542.29|11542.29|0
1732186200000|2024-11-21 10:50:00|11542.17|11542.17|11542.55|11542.55|11553.69|11553.69|11542.17|11542.17|0
1732186500000|2024-11-21 10:55:00|11540.52|11540.52|11551.07|11551.07|11551.22|11551.22|11540.52|11540.52|0
1732186800000|2024-11-21 11:00:00|11550.91|11550.91|11551.78|11551.78|11558.28|11558.28|11549.16|11549.16|0
1732187100000|2024-11-21 11:05:00|11553.81|11553.81|11577.09|11577.09|11577.09|11577.09|11553.81|11553.81|0
1732187400000|2024-11-21 11:10:00|11575.06|11575.06|11591.58|11591.58|11591.58|11591.58|11574.28|11574.28|0
1732187700000|2024-11-21 11:15:00|11589.55|11589.55|11585.93|11585.93|11591.58|11591.58|11581.65|11581.65|0
1732188000000|2024-11-21 11:20:00|11587.74|11587.74|11597.92|11597.92|11597.92|11597.92|11587.74|11587.74|0
1732188300000|2024-11-21 11:25:00|11598.23|11598.23|11599.19|11599.19|11599.77|11599.77|11592.2|11592.2|0
1732188600000|2024-11-21 11:30:00|11598.88|11598.88|11610.13|11610.13|11610.13|11610.13|11593.01|11593.01|0
1732188900000|2024-11-21 11:35:00|11608.1|11608.1|11597.53|11597.53|11610.22|11610.22|11597.53|11597.53|0
1732189200000|2024-11-21 11:40:00|11599.56|11599.56|11598.09|11598.09|11601.37|11601.37|11594.16|11594.16|0
1732189500000|2024-11-21 11:45:00|11596.07|11596.07|11595.44|11595.44|11601.56|11601.56|11592.22|11592.22|0
1732189800000|2024-11-21 11:50:00|11597.25|11597.25|11601.71|11601.71|11605.55|11605.55|11590.86|11590.86|0
1732190100000|2024-11-21 11:55:00|11603.52|11603.52|11597.85|11597.85|11603.52|11603.52|11597.85|11597.85|0
1732190400000|2024-11-21 12:00:00|11597.54|11597.54|11617.28|11617.28|11617.28|11617.28|11597.54|11597.54|0
1732190700000|2024-11-21 12:05:00|11619.1|11619.1|11635.37|11635.37|11636.96|11636.96|11618.63|11618.63|0
1732191000000|2024-11-21 12:10:00|11635.83|11635.83|11633.53|11633.53|11639.65|11639.65|11633.53|11633.53|0
1732191300000|2024-11-21 12:15:00|11633.84|11633.84|11648.74|11648.74|11651.88|11651.88|11633.84|11633.84|0
1732191600000|2024-11-21 12:20:00|11646.71|11646.71|11641.4|11641.4|11649.24|11649.24|11641.4|11641.4|0
1732191900000|2024-11-21 12:25:00|11641.09|11641.09|11634.56|11634.56|11647.33|11647.33|11634.56|11634.56|0
1732192200000|2024-11-21 12:30:00|11634.72|11634.72|11625.88|11625.88|11635.08|11635.08|11622.04|11622.04|0
1732192500000|2024-11-21 12:35:00|11627.91|11627.91|11622.98|11622.98|11628.06|11628.06|11622.86|11622.86|0
1732192800000|2024-11-21 12:40:00|11623.13|11623.13|11623.44|11623.44|11629.98|11629.98|11623.13|11623.13|0
1732193100000|2024-11-21 12:45:00|11625.47|11625.47|11622.91|11622.91|11627.81|11627.81|11622.75|11622.75|0
1732193400000|2024-11-21 12:50:00|11624.94|11624.94|11626.16|11626.16|11630.69|11630.69|11621.42|11621.42|0
1732193700000|2024-11-21 12:55:00|11628.31|11628.31|11628.62|11628.62|11634.18|11634.18|11624.31|11624.31|0
1732194000000|2024-11-21 13:00:00|11626.59|11626.59|11636.71|11636.71|11642.86|11642.86|11626.59|11626.59|0
1732194300000|2024-11-21 13:05:00|11633.09|11633.09|11650.48|11650.48|11650.48|11650.48|11633.09|11633.09|0
1732194600000|2024-11-21 13:10:00|11652.5|11652.5|11668.61|11668.61|11674.8|11674.8|11652.5|11652.5|0
1732194900000|2024-11-21 13:15:00|11666.8|11666.8|11686.1|11686.1|11688.13|11688.13|11666.8|11666.8|0
1732195200000|2024-11-21 13:20:00|11685.79|11685.79|11683.64|11683.64|11690.63|11690.63|11679.92|11679.92|0
1732195500000|2024-11-21 13:25:00|11681.61|11681.61|11684.26|11684.26|11687.05|11687.05|11678.18|11678.18|0
1732195800000|2024-11-21 13:30:00|11688.32|11688.32|11674.89|11674.89|11688.78|11688.78|11671.93|11671.93|0
1732196100000|2024-11-21 13:35:00|11676.92|11676.92|11690.88|11690.88|11690.95|11690.95|11673.86|11673.86|0
1732196400000|2024-11-21 13:40:00|11688.85|11688.85|11698.59|11698.59|11698.59|11698.59|11686.88|11686.88|0
1732196700000|2024-11-21 13:45:00|11698.74|11698.74|11682.48|11682.48|11698.74|11698.74|11675|11675|0
1732197000000|2024-11-21 13:50:00|11684.51|11684.51|11681.18|11681.18|11686.17|11686.17|11675|11675|0
1732197300000|2024-11-21 13:55:00|11677.12|11677.12|11679.14|11679.14|11681.49|11681.49|11673.4|11673.4|0
1732197600000|2024-11-21 14:00:00|11681.17|11681.17|11683.86|11683.86|11683.86|11683.86|11675.09|11675.09|0
1732197900000|2024-11-21 14:05:00|11681.83|11681.83|11708.32|11708.32|11708.32|11708.32|11681.83|11681.83|0
1732198200000|2024-11-21 14:10:00|11710.35|11710.35|11714.82|11714.82|11718.88|11718.88|11710.35|11710.35|0
1732198500000|2024-11-21 14:15:00|11712.63|11712.63|11717.92|11717.92|11718.14|11718.14|11708.57|11708.57|0
1732198800000|2024-11-21 14:20:00|11716.11|11716.11|11734.24|11734.24|11734.24|11734.24|11714.08|11714.08|0
1732199100000|2024-11-21 14:25:00|11734.71|11734.71|11748.72|11748.72|11755.89|11755.89|11734.71|11734.71|0
1732199400000|2024-11-21 14:30:00|11750.53|11750.53|11721.23|11721.23|11756.17|11756.17|11719.21|11719.21|0
1732199700000|2024-11-21 14:35:00|11721.7|11721.7|11696.54|11696.54|11722.74|11722.74|11692.48|11692.48|0
1732200000000|2024-11-21 14:40:00|11698.57|11698.57|11741.06|11741.06|11749.32|11749.32|11692.26|11692.26|0
1732200300000|2024-11-21 14:45:00|11742.87|11742.87|11740.16|11740.16|11747.39|11747.39|11732.95|11732.95|0
1732200600000|2024-11-21 14:50:00|11740|11740|11744.77|11744.77|11747.22|11747.22|11735.8|11735.8|0
1732200900000|2024-11-21 14:55:00|11742.74|11742.74|11743.53|11743.53|11749.58|11749.58|11735.95|11735.95|0
1732201200000|2024-11-21 15:00:00|11745.56|11745.56|11746.29|11746.29|11749.92|11749.92|11728.13|11728.13|0
1732201500000|2024-11-21 15:05:00|11746.61|11746.61|11749.73|11749.73|11759.36|11759.36|11740.59|11740.59|0
1732201800000|2024-11-21 15:10:00|11753.79|11753.79|11794.55|11794.55|11794.55|11794.55|11753.79|11753.79|0
1732202100000|2024-11-21 15:15:00|11798.61|11798.61|11792.3|11792.3|11809.94|11809.94|11782.08|11782.08|0
1732202400000|2024-11-21 15:20:00|11794.11|11794.11|11785.04|11785.04|11796.14|11796.14|11783.01|11783.01|0
1732202700000|2024-11-21 15:25:00|11789.09|11789.09|11782.93|11782.93|11792.5|11792.5|11780.94|11780.94|0
1732203000000|2024-11-21 15:30:00|11784.96|11784.96|11769.81|11769.81|11787.86|11787.86|11768|11768|0
1732203300000|2024-11-21 15:35:00|11768|11768|11788.32|11788.32|11788.32|11788.32|11765.97|11765.97|0
1732203600000|2024-11-21 15:40:00|11787.72|11787.72|11812.24|11812.24|11814.05|11814.05|11787.72|11787.72|0
1732203900000|2024-11-21 15:45:00|11812.55|11812.55|11816.44|11816.44|11818.37|11818.37|11807.07|11807.07|0
1732204200000|2024-11-21 15:50:00|11814.41|11814.41|11840.58|11840.58|11842.39|11842.39|11812.38|11812.38|0
1732204500000|2024-11-21 15:55:00|11842.61|11842.61|11859.71|11859.71|11866.46|11866.46|11837.97|11837.97|0
1732204800000|2024-11-21 16:00:00|11861.74|11861.74|11862.79|11862.79|11870.31|11870.31|11860.14|11860.14|0
1732205100000|2024-11-21 16:05:00|11862.48|11862.48|11841.63|11841.63|11862.48|11862.48|11833.51|11833.51|0
1732205400000|2024-11-21 16:10:00|11841.94|11841.94|11838.46|11838.46|11844.04|11844.04|11832.38|11832.38|0
1732205700000|2024-11-21 16:15:00|11840.49|11840.49|11833.73|11833.73|11840.49|11840.49|11828.19|11828.19|0
1732206000000|2024-11-21 16:20:00|11833.42|11833.42|11834.42|11834.42|11836.33|11836.33|11827.13|11827.13|0
1732206300000|2024-11-21 16:25:00|11834.11|11834.11|11825.06|11825.06|11837.04|11837.04|11823.03|11823.03|0
1732263300000|2024-11-22 08:15:00|11864.75|11864.75|11852.19|11852.19|11869.95|11869.95|11849.21|11849.21|0
1732263600000|2024-11-22 08:20:00|11852.41|11852.41|11861.86|11861.86|11866.88|11866.88|11848.57|11848.57|0
1732263900000|2024-11-22 08:25:00|11862.48|11862.48|11882.88|11882.88|11882.88|11882.88|11862.48|11862.48|0
1732264200000|2024-11-22 08:30:00|11881.17|11881.17|11856.21|11856.21|11885.36|11885.36|11847.54|11847.54|0
1732264500000|2024-11-22 08:35:00|11860.06|11860.06|11855.82|11855.82|11861|11861|11845.11|11845.11|0
1732264800000|2024-11-22 08:40:00|11859.45|11859.45|11853.57|11853.57|11865.85|11865.85|11853.57|11853.57|0
1732265100000|2024-11-22 08:45:00|11855.6|11855.6|11855.82|11855.82|11857.79|11857.79|11845.21|11845.21|0
1732265400000|2024-11-22 08:50:00|11854.26|11854.26|11853.39|11853.39|11854.26|11854.26|11847.9|11847.9|0
1732265700000|2024-11-22 08:55:00|11853.55|11853.55|11863.44|11863.44|11864.31|11864.31|11850.78|11850.78|0
1732266000000|2024-11-22 09:00:00|11861.57|11861.57|11871|11871|11871|11871|11861.57|11861.57|0
1732266300000|2024-11-22 09:05:00|11871.24|11871.24|11857.83|11857.83|11871.24|11871.24|11857.52|11857.52|0
1732266600000|2024-11-22 09:10:00|11855.8|11855.8|11827.76|11827.76|11855.8|11855.8|11827.76|11827.76|0
1732266900000|2024-11-22 09:15:00|11826.82|11826.82|11822.98|11822.98|11833.53|11833.53|11822.98|11822.98|0
1732267200000|2024-11-22 09:20:00|11825.1|11825.1|11826.52|11826.52|11832.39|11832.39|11820.35|11820.35|0
1732267500000|2024-11-22 09:25:00|11824.71|11824.71|11803.72|11803.72|11824.71|11824.71|11799.83|11799.83|0
1732267800000|2024-11-22 09:30:00|11805.53|11805.53|11782.97|11782.97|11809.59|11809.59|11782.97|11782.97|0
1732268100000|2024-11-22 09:35:00|11783.59|11783.59|11780.54|11780.54|11793.38|11793.38|11778.01|11778.01|0
1732268400000|2024-11-22 09:40:00|11780.23|11780.23|11773.67|11773.67|11787.37|11787.37|11773.05|11773.05|0
1732268700000|2024-11-22 09:45:00|11773.98|11773.98|11805.43|11805.43|11805.43|11805.43|11773.98|11773.98|0
1732269000000|2024-11-22 09:50:00|11806.05|11806.05|11825.23|11825.23|11833.55|11833.55|11806.05|11806.05|0
1732269300000|2024-11-22 09:55:00|11825.33|11825.33|11836.07|11836.07|11838.19|11838.19|11825.33|11825.33|0
1732269600000|2024-11-22 10:00:00|11836.69|11836.69|11845.29|11845.29|11857.24|11857.24|11831.17|11831.17|0
1732269900000|2024-11-22 10:05:00|11843.48|11843.48|11836.59|11836.59|11855.87|11855.87|11836.59|11836.59|0
1732270200000|2024-11-22 10:10:00|11835.96|11835.96|11834.44|11834.44|11836.47|11836.47|11824.75|11824.75|0
1732270500000|2024-11-22 10:15:00|11834.32|11834.32|11825.47|11825.47|11836.65|11836.65|11825.47|11825.47|0
1732270800000|2024-11-22 10:20:00|11829.09|11829.09|11827.63|11827.63|11832.93|11832.93|11821.98|11821.98|0
1732271100000|2024-11-22 10:25:00|11829.44|11829.44|11842.56|11842.56|11847.24|11847.24|11829.44|11829.44|0
1732271400000|2024-11-22 10:30:00|11840.74|11840.74|11853.81|11853.81|11853.81|11853.81|11840.74|11840.74|0
1732271700000|2024-11-22 10:35:00|11853.65|11853.65|11864.52|11864.52|11864.54|11864.54|11851.84|11851.84|0
1732272000000|2024-11-22 10:40:00|11862.71|11862.71|11856.22|11856.22|11862.71|11862.71|11855.59|11855.59|0
1732272300000|2024-11-22 10:45:00|11858.25|11858.25|11859.09|11859.09|11866.65|11866.65|11854.41|11854.41|0
1732272600000|2024-11-22 10:50:00|11860.9|11860.9|11865.83|11865.83|11867.86|11867.86|11860.9|11860.9|0
1732272900000|2024-11-22 10:55:00|11865.21|11865.21|11871.09|11871.09|11879.83|11879.83|11862.25|11862.25|0
1732273200000|2024-11-22 11:00:00|11871.4|11871.4|11866.94|11866.94|11871.81|11871.81|11864.91|11864.91|0
1732273500000|2024-11-22 11:05:00|11865.13|11865.13|11861.17|11861.17|11865.23|11865.23|11856.7|11856.7|0
1732273800000|2024-11-22 11:10:00|11860.86|11860.86|11851.75|11851.75|11860.86|11860.86|11850.25|11850.25|0
1732274100000|2024-11-22 11:15:00|11849.94|11849.94|11848.22|11848.22|11852.06|11852.06|11847.91|11847.91|0
1732274400000|2024-11-22 11:20:00|11847.98|11847.98|11845.84|11845.84|11850.2|11850.2|11845.84|11845.84|0
1732274700000|2024-11-22 11:25:00|11844.03|11844.03|11835.56|11835.56|11851.32|11851.32|11835.56|11835.56|0
1732275000000|2024-11-22 11:30:00|11837.37|11837.37|11842.28|11842.28|11844.43|11844.43|11837.37|11837.37|0
1732275300000|2024-11-22 11:35:00|11844.31|11844.31|11835.89|11835.89|11844.31|11844.31|11835.89|11835.89|0
1732275600000|2024-11-22 11:40:00|11836.51|11836.51|11842.92|11842.92|11847.26|11847.26|11836.51|11836.51|0
1732275900000|2024-11-22 11:45:00|11841.11|11841.11|11836.82|11836.82|11841.11|11841.11|11833.2|11833.2|0
1732276200000|2024-11-22 11:50:00|11834.79|11834.79|11840.93|11840.93|11840.93|11840.93|11828.92|11828.92|0
1732276500000|2024-11-22 11:55:00|11840.62|11840.62|11843.06|11843.06|11843.06|11843.06|11838.81|11838.81|0
1732276800000|2024-11-22 12:00:00|11843.17|11843.17|11851.48|11851.48|11851.78|11851.78|11840.83|11840.83|0
1732277100000|2024-11-22 12:05:00|11852.38|11852.38|11858.83|11858.83|11860.64|11860.64|11848.32|11848.32|0
1732277400000|2024-11-22 12:10:00|11857.02|11857.02|11860.22|11860.22|11860.22|11860.22|11856.6|11856.6|0
1732277700000|2024-11-22 12:15:00|11862.03|11862.03|11853.14|11853.14|11862.66|11862.66|11852.2|11852.2|0
1732278000000|2024-11-22 12:20:00|11853.34|11853.34|11868.8|11868.8|11869.99|11869.99|11853.22|11853.22|0
1732278300000|2024-11-22 12:25:00|11866.99|11866.99|11888.82|11888.82|11888.82|11888.82|11866.99|11866.99|0
1732278600000|2024-11-22 12:30:00|11889.15|11889.15|11893.81|11893.81|11898.03|11898.03|11889.15|11889.15|0
1732278900000|2024-11-22 12:35:00|11895.62|11895.62|11889.32|11889.32|11899.68|11899.68|11887.2|11887.2|0
1732279200000|2024-11-22 12:40:00|11887.51|11887.51|11886.54|11886.54|11887.51|11887.51|11878.77|11878.77|0
1732279500000|2024-11-22 12:45:00|11892.63|11892.63|11892.5|11892.5|11894.66|11894.66|11886.23|11886.23|0
1732279800000|2024-11-22 12:50:00|11894.31|11894.31|11883.81|11883.81|11896.34|11896.34|11883.81|11883.81|0
1732280100000|2024-11-22 12:55:00|11884.12|11884.12|11890.26|11890.26|11890.26|11890.26|11882.62|11882.62|0
1732280400000|2024-11-22 13:00:00|11892.29|11892.29|11888.81|11888.81|11892.29|11892.29|11883.5|11883.5|0
1732280700000|2024-11-22 13:05:00|11886.78|11886.78|11885.86|11885.86|11886.8|11886.8|11885.86|11885.86|0
1732281000000|2024-11-22 13:10:00|11883.83|11883.83|11883.61|11883.61|11887.98|11887.98|11881.8|11881.8|0
1732281300000|2024-11-22 13:15:00|11883.93|11883.93|11879.14|11879.14|11883.93|11883.93|11876.78|11876.78|0
1732281600000|2024-11-22 13:20:00|11877.11|11877.11|11889.17|11889.17|11889.17|11889.17|11877.11|11877.11|0
1732281900000|2024-11-22 13:25:00|11889.47|11889.47|11891.3|11891.3|11893.93|11893.93|11883.39|11883.39|0
1732282200000|2024-11-22 13:30:00|11889.27|11889.27|11904.66|11904.66|11904.66|11904.66|11889.27|11889.27|0
1732282500000|2024-11-22 13:35:00|11905.28|11905.28|11904.42|11904.42|11914.53|11914.53|11904.42|11904.42|0
1732282800000|2024-11-22 13:40:00|11904.73|11904.73|11903.75|11903.75|11907.59|11907.59|11901.61|11901.61|0
1732283100000|2024-11-22 13:45:00|11904.06|11904.06|11913.6|11913.6|11913.7|11913.7|11903.82|11903.82|0
1732283400000|2024-11-22 13:50:00|11911.79|11911.79|11927.57|11927.57|11927.57|11927.57|11909.85|11909.85|0
1732283700000|2024-11-22 13:55:00|11925.54|11925.54|11926.91|11926.91|11928.91|11928.91|11922.54|11922.54|0
1732284000000|2024-11-22 14:00:00|11928.72|11928.72|11942.26|11942.26|11942.26|11942.26|11928.72|11928.72|0
1732284300000|2024-11-22 14:05:00|11941.64|11941.64|11946.93|11946.93|11948.96|11948.96|11941.64|11941.64|0
1732284600000|2024-11-22 14:10:00|11945.12|11945.12|11943.26|11943.26|11947.32|11947.32|11939.35|11939.35|0
1732284900000|2024-11-22 14:15:00|11946.89|11946.89|11935.9|11935.9|11956.28|11956.28|11935.9|11935.9|0
1732285200000|2024-11-22 14:20:00|11937.71|11937.71|11930.3|11930.3|11937.83|11937.83|11925.74|11925.74|0
1732285500000|2024-11-22 14:25:00|11932.11|11932.11|11928.53|11928.53|11937.28|11937.28|11928.22|11928.22|0
1732285800000|2024-11-22 14:30:00|11930.34|11930.34|11943.81|11943.81|11947.65|11947.65|11926.04|11926.04|0
1732286100000|2024-11-22 14:35:00|11947.43|11947.43|11926.02|11926.02|11947.43|11947.43|11923.37|11923.37|0
1732286400000|2024-11-22 14:40:00|11926.33|11926.33|11936.56|11936.56|11936.75|11936.75|11924.84|11924.84|0
1732286700000|2024-11-22 14:45:00|11938.59|11938.59|11947.02|11947.02|11953.42|11953.42|11938.59|11938.59|0
1732287000000|2024-11-22 14:50:00|11944.99|11944.99|11925.58|11925.58|11944.99|11944.99|11921.74|11921.74|0
1732287300000|2024-11-22 14:55:00|11929.64|11929.64|11934.65|11934.65|11944.26|11944.26|11929.64|11929.64|0
1732287600000|2024-11-22 15:00:00|11936.68|11936.68|11918.35|11918.35|11950.25|11950.25|11918.35|11918.35|0
1732287900000|2024-11-22 15:05:00|11920.38|11920.38|11912.84|11912.84|11922.72|11922.72|11912.84|11912.84|0
1732288200000|2024-11-22 15:10:00|11913.08|11913.08|11911.61|11911.61|11915.23|11915.23|11904.06|11904.06|0
1732288500000|2024-11-22 15:15:00|11909.8|11909.8|11903.82|11903.82|11911.92|11911.92|11895|11895|0
1732288800000|2024-11-22 15:20:00|11902.01|11902.01|11879.22|11879.22|11902.01|11902.01|11879.22|11879.22|0
1732289100000|2024-11-22 15:25:00|11877.41|11877.41|11882.03|11882.03|11886.35|11886.35|11874.5|11874.5|0
1732289400000|2024-11-22 15:30:00|11884.06|11884.06|11895.97|11895.97|11905.24|11905.24|11880.75|11880.75|0
1732289700000|2024-11-22 15:35:00|11893.94|11893.94|11895.81|11895.81|11901.15|11901.15|11889.88|11889.88|0
1732290000000|2024-11-22 15:40:00|11895.65|11895.65|11885.32|11885.32|11895.65|11895.65|11884.7|11884.7|0
1732290300000|2024-11-22 15:45:00|11883.51|11883.51|11876.62|11876.62|11883.51|11883.51|11874.81|11874.81|0
1732290600000|2024-11-22 15:50:00|11876.93|11876.93|11881.45|11881.45|11883.26|11883.26|11875.58|11875.58|0
1732290900000|2024-11-22 15:55:00|11883.26|11883.26|11884.64|11884.64|11889.87|11889.87|11881.45|11881.45|0
1732291200000|2024-11-22 16:00:00|11886.67|11886.67|11898.28|11898.28|11902.34|11902.34|11886.24|11886.24|0
1732291500000|2024-11-22 16:05:00|11900.31|11900.31|11910.94|11910.94|11927.24|11927.24|11900.31|11900.31|0
1732291800000|2024-11-22 16:10:00|11912.75|11912.75|11922.86|11922.86|11924.67|11924.67|11907.76|11907.76|0
1732292100000|2024-11-22 16:15:00|11923.18|11923.18|11940.66|11940.66|11948.18|11948.18|11922.86|11922.86|0
1732292400000|2024-11-22 16:20:00|11938.85|11938.85|11949.41|11949.41|11951.9|11951.9|11936.8|11936.8|0
1732292700000|2024-11-22 16:25:00|11947.6|11947.6|11952.34|11952.34|11954.15|11954.15|11936.81|11936.81|0
1732522500000|2024-11-25 08:15:00|11970.2|11970.2|11982.45|11982.45|11982.45|11982.45|11964.09|11964.09|0
1732522800000|2024-11-25 08:20:00|11984.26|11984.26|11977.91|11977.91|11987.7|11987.7|11974.41|11974.41|0
1732523100000|2024-11-25 08:25:00|11976.1|11976.1|11978.39|11978.39|11983.11|11983.11|11974.05|11974.05|0
1732523400000|2024-11-25 08:30:00|11976.36|11976.36|11992.86|11992.86|12004.58|12004.58|11974.18|11974.18|0
1732523700000|2024-11-25 08:35:00|11990.83|11990.83|11995.93|11995.93|12006.87|12006.87|11989.02|11989.02|0
1732524000000|2024-11-25 08:40:00|11997.75|11997.75|12002.31|12002.31|12004.12|12004.12|11989.97|11989.97|0
1732524300000|2024-11-25 08:45:00|12002|12002|11984.18|11984.18|12006.96|12006.96|11984.18|11984.18|0
1732524600000|2024-11-25 08:50:00|11985.99|11985.99|11983.96|11983.96|11991.64|11991.64|11983.96|11983.96|0
1732524900000|2024-11-25 08:55:00|11985.77|11985.77|11979.88|11979.88|11989.61|11989.61|11979.88|11979.88|0
1732525200000|2024-11-25 09:00:00|11983.94|11983.94|12001.14|12001.14|12006.8|12006.8|11983.94|11983.94|0
1732525500000|2024-11-25 09:05:00|11999.33|11999.33|12003.05|12003.05|12010.64|12010.64|11995.44|11995.44|0
1732525800000|2024-11-25 09:10:00|12004.87|12004.87|11996.36|11996.36|12006.89|12006.89|11992.3|11992.3|0
1732526100000|2024-11-25 09:15:00|11994.55|11994.55|11997.26|11997.26|12006.15|12006.15|11994.55|11994.55|0
1732526400000|2024-11-25 09:20:00|11995.23|11995.23|11987.85|11987.85|11995.23|11995.23|11980.31|11980.31|0
1732526700000|2024-11-25 09:25:00|11986.04|11986.04|11988.46|11988.46|11988.46|11988.46|11975.45|11975.45|0
1732527000000|2024-11-25 09:30:00|11986.65|11986.65|11966.55|11966.55|11990.8|11990.8|11964.52|11964.52|0
1732527300000|2024-11-25 09:35:00|11968.36|11968.36|11968.84|11968.84|11972.68|11972.68|11966.55|11966.55|0
1732527600000|2024-11-25 09:40:00|11967.03|11967.03|11978.29|11978.29|11978.29|11978.29|11965.22|11965.22|0
1732527900000|2024-11-25 09:45:00|11976.26|11976.26|11979.08|11979.08|11982.98|11982.98|11976.26|11976.26|0
1732528200000|2024-11-25 09:50:00|11977.27|11977.27|11971.88|11971.88|11979.38|11979.38|11971.88|11971.88|0
1732528500000|2024-11-25 09:55:00|11972|11972|11946.07|11946.07|11972|11972|11946.07|11946.07|0
1732528800000|2024-11-25 10:00:00|11948.1|11948.1|11951.56|11951.56|11953.22|11953.22|11941.54|11941.54|0
1732529100000|2024-11-25 10:05:00|11953.37|11953.37|11970.87|11970.87|11970.87|11970.87|11952.59|11952.59|0
1732529400000|2024-11-25 10:10:00|11968.84|11968.84|11973.1|11973.1|11973.22|11973.22|11961.16|11961.16|0
1732529700000|2024-11-25 10:15:00|11972.79|11972.79|11969.64|11969.64|11975.45|11975.45|11969.64|11969.64|0
1732530000000|2024-11-25 10:20:00|11969.52|11969.52|11974.02|11974.02|11977.5|11977.5|11969.52|11969.52|0
1732530300000|2024-11-25 10:25:00|11973.71|11973.71|11973.04|11973.04|11973.71|11973.71|11969.82|11969.82|0
1732530600000|2024-11-25 10:30:00|11974.85|11974.85|11967.03|11967.03|11976.66|11976.66|11967.03|11967.03|0
1732530900000|2024-11-25 10:35:00|11965|11965|11960.17|11960.17|11969.7|11969.7|11960.01|11960.01|0
1732531200000|2024-11-25 10:40:00|11959.55|11959.55|11964.61|11964.61|11970.24|11970.24|11951.79|11951.79|0
1732531500000|2024-11-25 10:45:00|11959.62|11959.62|11954.77|11954.77|11959.62|11959.62|11953.17|11953.17|0
1732531800000|2024-11-25 10:50:00|11952.96|11952.96|11945.58|11945.58|11953.68|11953.68|11945.58|11945.58|0
1732532100000|2024-11-25 10:55:00|11943.55|11943.55|11943.69|11943.69|11945.8|11945.8|11938.12|11938.12|0
1732532400000|2024-11-25 11:00:00|11943.85|11943.85|11935.2|11935.2|11949.5|11949.5|11935.2|11935.2|0
1732532700000|2024-11-25 11:05:00|11934.58|11934.58|11930.63|11930.63|11939.36|11939.36|11930.63|11930.63|0
1732533000000|2024-11-25 11:10:00|11928.6|11928.6|11925.82|11925.82|11934.72|11934.72|11925.82|11925.82|0
1732533300000|2024-11-25 11:15:00|11924.01|11924.01|11937.3|11937.3|11939.48|11939.48|11923.4|11923.4|0
1732533600000|2024-11-25 11:20:00|11935.27|11935.27|11943.85|11943.85|11943.85|11943.85|11933.15|11933.15|0
1732533900000|2024-11-25 11:25:00|11942.04|11942.04|11946.41|11946.41|11946.41|11946.41|11940.35|11940.35|0
1732534200000|2024-11-25 11:30:00|11948.44|11948.44|11948.55|11948.55|11954.32|11954.32|11946.63|11946.63|0
1732534500000|2024-11-25 11:35:00|11948.24|11948.24|11947.06|11947.06|11950.99|11950.99|11947.06|11947.06|0
1732534800000|2024-11-25 11:40:00|11948.87|11948.87|11947.54|11947.54|11950.68|11950.68|11947.54|11947.54|0
1732535100000|2024-11-25 11:45:00|11949.57|11949.57|11954.11|11954.11|11955.92|11955.92|11949.57|11949.57|0
1732535400000|2024-11-25 11:50:00|11953.99|11953.99|11948.54|11948.54|11953.99|11953.99|11948.54|11948.54|0
1732535700000|2024-11-25 11:55:00|11950.35|11950.35|11944.85|11944.85|11952.34|11952.34|11944.25|11944.25|0
1732536000000|2024-11-25 12:00:00|11945.48|11945.48|11939.18|11939.18|11951.35|11951.35|11937.32|11937.32|0
1732536300000|2024-11-25 12:05:00|11940.99|11940.99|11929.48|11929.48|11940.99|11940.99|11925.42|11925.42|0
1732536600000|2024-11-25 12:10:00|11931.29|11931.29|11923.92|11923.92|11931.29|11931.29|11921.8|11921.8|0
1732536900000|2024-11-25 12:15:00|11925.73|11925.73|11939.39|11939.39|11939.39|11939.39|11925.73|11925.73|0
1732537200000|2024-11-25 12:20:00|11935.55|11935.55|11924.95|11924.95|11937.36|11937.36|11924.95|11924.95|0
1732537500000|2024-11-25 12:25:00|11924.85|11924.85|11935.4|11935.4|11935.4|11935.4|11924.54|11924.54|0
1732537800000|2024-11-25 12:30:00|11935.71|11935.71|11941.99|11941.99|11943.92|11943.92|11935.71|11935.71|0
1732538100000|2024-11-25 12:35:00|11942.61|11942.61|11949.42|11949.42|11949.42|11949.42|11942.61|11942.61|0
1732538400000|2024-11-25 12:40:00|11947.61|11947.61|11962.71|11962.71|11962.71|11962.71|11947.3|11947.3|0
1732538700000|2024-11-25 12:45:00|11960.68|11960.68|11963.9|11963.9|11968.36|11968.36|11960.68|11960.68|0
1732539000000|2024-11-25 12:50:00|11961.87|11961.87|11957.15|11957.15|11966.33|11966.33|11956.52|11956.52|0
1732539300000|2024-11-25 12:55:00|11958.96|11958.96|11957.13|11957.13|11958.96|11958.96|11957.13|11957.13|0
1732539600000|2024-11-25 13:00:00|11957.44|11957.44|11964.36|11964.36|11969.91|11969.91|11957.44|11957.44|0
1732539900000|2024-11-25 13:05:00|11962.33|11962.33|11954.79|11954.79|11962.33|11962.33|11942.3|11942.3|0
1732540200000|2024-11-25 13:10:00|11952.97|11952.97|11949.71|11949.71|11956.81|11956.81|11947.68|11947.68|0
1732540500000|2024-11-25 13:15:00|11949.08|11949.08|11945.34|11945.34|11952.92|11952.92|11945.34|11945.34|0
1732540800000|2024-11-25 13:20:00|11945.44|11945.44|11916.89|11916.89|11947.47|11947.47|11916.89|11916.89|0
1732541100000|2024-11-25 13:25:00|11917.19|11917.19|11926.42|11926.42|11926.66|11926.66|11917.19|11917.19|0
1732541400000|2024-11-25 13:30:00|11924.39|11924.39|11920.71|11920.71|11927.13|11927.13|11919.92|11919.92|0
1732541700000|2024-11-25 13:35:00|11922.52|11922.52|11922.61|11922.61|11925.16|11925.16|11920.71|11920.71|0
1732542000000|2024-11-25 13:40:00|11924.64|11924.64|11911.29|11911.29|11924.82|11924.82|11909.02|11909.02|0
1732542300000|2024-11-25 13:45:00|11913.31|11913.31|11938.4|11938.4|11938.4|11938.4|11909.27|11909.27|0
1732542600000|2024-11-25 13:50:00|11942.46|11942.46|11957.49|11957.49|11958.7|11958.7|11940.43|11940.43|0
1732542900000|2024-11-25 13:55:00|11959.51|11959.51|11956.63|11956.63|11975.65|11975.65|11953.01|11953.01|0
1732543200000|2024-11-25 14:00:00|11954.82|11954.82|11953.35|11953.35|11961.07|11961.07|11953.35|11953.35|0
1732543500000|2024-11-25 14:05:00|11953.66|11953.66|11879.37|11879.37|11955.47|11955.47|11875.75|11875.75|0
1732543800000|2024-11-25 14:10:00|11881.18|11881.18|11871.15|11871.15|11889.08|11889.08|11833.31|11833.31|0
1732544100000|2024-11-25 14:15:00|11867.52|11867.52|11912.14|11912.14|11916.28|11916.28|11867.52|11867.52|0
1732544400000|2024-11-25 14:20:00|11914.17|11914.17|11878.94|11878.94|11914.17|11914.17|11876.97|11876.97|0
1732544700000|2024-11-25 14:25:00|11877.13|11877.13|11869.01|11869.01|11886.15|11886.15|11869.01|11869.01|0
1732545000000|2024-11-25 14:30:00|11869.13|11869.13|11889.95|11889.95|11892.72|11892.72|11841.17|11841.17|0
1732545300000|2024-11-25 14:35:00|11888.14|11888.14|11878.59|11878.59|11888.14|11888.14|11863.63|11863.63|0
1732545600000|2024-11-25 14:40:00|11876.78|11876.78|11839.33|11839.33|11880.72|11880.72|11822.2|11822.2|0
1732545900000|2024-11-25 14:45:00|11837.52|11837.52|11872.86|11872.86|11874.67|11874.67|11835.71|11835.71|0
1732546200000|2024-11-25 14:50:00|11872.74|11872.74|11865.55|11865.55|11879.18|11879.18|11854.13|11854.13|0
1732546500000|2024-11-25 14:55:00|11867.58|11867.58|11851.15|11851.15|11871.87|11871.87|11849.44|11849.44|0
1732546800000|2024-11-25 15:00:00|11849.33|11849.33|11825.58|11825.58|11851.15|11851.15|11825.58|11825.58|0
1732547100000|2024-11-25 15:05:00|11823.55|11823.55|11839.48|11839.48|11850.78|11850.78|11823.55|11823.55|0
1732547400000|2024-11-25 15:10:00|11839.36|11839.36|11803.88|11803.88|11840.87|11840.87|11802.07|11802.07|0
1732547700000|2024-11-25 15:15:00|11805.69|11805.69|11805.48|11805.48|11822.95|11822.95|11805.48|11805.48|0
1732548000000|2024-11-25 15:20:00|11803.45|11803.45|11815.64|11815.64|11817.76|11817.76|11797.73|11797.73|0
1732548300000|2024-11-25 15:25:00|11819.7|11819.7|11804.45|11804.45|11823.64|11823.64|11804.45|11804.45|0
1732548600000|2024-11-25 15:30:00|11798.8|11798.8|11760.06|11760.06|11798.8|11798.8|11760.06|11760.06|0
1732548900000|2024-11-25 15:35:00|11756.44|11756.44|11714.43|11714.43|11763.78|11763.78|11712.62|11712.62|0
1732549200000|2024-11-25 15:40:00|11712.4|11712.4|11735.17|11735.17|11735.88|11735.88|11708.68|11708.68|0
1732549500000|2024-11-25 15:45:00|11735.48|11735.48|11748.49|11748.49|11749.73|11749.73|11731.62|11731.62|0
1732549800000|2024-11-25 15:50:00|11750.83|11750.83|11770.5|11770.5|11772.31|11772.31|11750.83|11750.83|0
1732550100000|2024-11-25 15:55:00|11771.12|11771.12|11772.06|11772.06|11773.88|11773.88|11764.26|11764.26|0
1732550400000|2024-11-25 16:00:00|11770.03|11770.03|11750.68|11750.68|11772.06|11772.06|11738.32|11738.32|0
1732550700000|2024-11-25 16:05:00|11746.62|11746.62|11743.78|11743.78|11769.32|11769.32|11743.78|11743.78|0
1732551000000|2024-11-25 16:10:00|11743.9|11743.9|11790.1|11790.1|11793.63|11793.63|11743.59|11743.59|0
1732551300000|2024-11-25 16:15:00|11792.13|11792.13|11757.02|11757.02|11796.21|11796.21|11755.21|11755.21|0
1732551600000|2024-11-25 16:20:00|11756.42|11756.42|11744.53|11744.53|11757.92|11757.92|11744.53|11744.53|0
1732551900000|2024-11-25 16:25:00|11744.22|11744.22|11730.89|11730.89|11745.17|11745.17|11730.89|11730.89|0
1732522500000|2024-11-25 08:15:00|11970.2|11970.2|11982.45|11982.45|11982.45|11982.45|11964.09|11964.09|0
1732522800000|2024-11-25 08:20:00|11984.26|11984.26|11977.91|11977.91|11987.7|11987.7|11974.41|11974.41|0
1732523100000|2024-11-25 08:25:00|11976.1|11976.1|11978.39|11978.39|11983.11|11983.11|11974.05|11974.05|0
1732523400000|2024-11-25 08:30:00|11976.36|11976.36|11992.86|11992.86|12004.58|12004.58|11974.18|11974.18|0
1732523700000|2024-11-25 08:35:00|11990.83|11990.83|11995.93|11995.93|12006.87|12006.87|11989.02|11989.02|0
1732524000000|2024-11-25 08:40:00|11997.75|11997.75|12002.31|12002.31|12004.12|12004.12|11989.97|11989.97|0
1732524300000|2024-11-25 08:45:00|12002|12002|11984.18|11984.18|12006.96|12006.96|11984.18|11984.18|0
1732524600000|2024-11-25 08:50:00|11985.99|11985.99|11983.96|11983.96|11991.64|11991.64|11983.96|11983.96|0
1732524900000|2024-11-25 08:55:00|11985.77|11985.77|11979.88|11979.88|11989.61|11989.61|11979.88|11979.88|0
1732525200000|2024-11-25 09:00:00|11983.94|11983.94|12001.14|12001.14|12006.8|12006.8|11983.94|11983.94|0
1732525500000|2024-11-25 09:05:00|11999.33|11999.33|12003.05|12003.05|12010.64|12010.64|11995.44|11995.44|0
1732525800000|2024-11-25 09:10:00|12004.87|12004.87|11996.36|11996.36|12006.89|12006.89|11992.3|11992.3|0
1732526100000|2024-11-25 09:15:00|11994.55|11994.55|11997.26|11997.26|12006.15|12006.15|11994.55|11994.55|0
1732526400000|2024-11-25 09:20:00|11995.23|11995.23|11987.85|11987.85|11995.23|11995.23|11980.31|11980.31|0
1732526700000|2024-11-25 09:25:00|11986.04|11986.04|11988.46|11988.46|11988.46|11988.46|11975.45|11975.45|0
1732527000000|2024-11-25 09:30:00|11986.65|11986.65|11966.55|11966.55|11990.8|11990.8|11964.52|11964.52|0
1732527300000|2024-11-25 09:35:00|11968.36|11968.36|11968.84|11968.84|11972.68|11972.68|11966.55|11966.55|0
1732527600000|2024-11-25 09:40:00|11967.03|11967.03|11978.29|11978.29|11978.29|11978.29|11965.22|11965.22|0
1732527900000|2024-11-25 09:45:00|11976.26|11976.26|11979.08|11979.08|11982.98|11982.98|11976.26|11976.26|0
1732528200000|2024-11-25 09:50:00|11977.27|11977.27|11971.88|11971.88|11979.38|11979.38|11971.88|11971.88|0
1732528500000|2024-11-25 09:55:00|11972|11972|11946.07|11946.07|11972|11972|11946.07|11946.07|0
1732528800000|2024-11-25 10:00:00|11948.1|11948.1|11951.56|11951.56|11953.22|11953.22|11941.54|11941.54|0
1732529100000|2024-11-25 10:05:00|11953.37|11953.37|11970.87|11970.87|11970.87|11970.87|11952.59|11952.59|0
1732529400000|2024-11-25 10:10:00|11968.84|11968.84|11973.1|11973.1|11973.22|11973.22|11961.16|11961.16|0
1732529700000|2024-11-25 10:15:00|11972.79|11972.79|11969.64|11969.64|11975.45|11975.45|11969.64|11969.64|0
1732530000000|2024-11-25 10:20:00|11969.52|11969.52|11974.02|11974.02|11977.5|11977.5|11969.52|11969.52|0
1732530300000|2024-11-25 10:25:00|11973.71|11973.71|11973.04|11973.04|11973.71|11973.71|11969.82|11969.82|0
1732530600000|2024-11-25 10:30:00|11974.85|11974.85|11967.03|11967.03|11976.66|11976.66|11967.03|11967.03|0
1732530900000|2024-11-25 10:35:00|11965|11965|11960.17|11960.17|11969.7|11969.7|11960.01|11960.01|0
1732531200000|2024-11-25 10:40:00|11959.55|11959.55|11964.61|11964.61|11970.24|11970.24|11951.79|11951.79|0
1732531500000|2024-11-25 10:45:00|11959.62|11959.62|11954.77|11954.77|11959.62|11959.62|11953.17|11953.17|0
1732531800000|2024-11-25 10:50:00|11952.96|11952.96|11945.58|11945.58|11953.68|11953.68|11945.58|11945.58|0
1732532100000|2024-11-25 10:55:00|11943.55|11943.55|11943.69|11943.69|11945.8|11945.8|11938.12|11938.12|0
1732532400000|2024-11-25 11:00:00|11943.85|11943.85|11935.2|11935.2|11949.5|11949.5|11935.2|11935.2|0
1732532700000|2024-11-25 11:05:00|11934.58|11934.58|11930.63|11930.63|11939.36|11939.36|11930.63|11930.63|0
1732533000000|2024-11-25 11:10:00|11928.6|11928.6|11925.82|11925.82|11934.72|11934.72|11925.82|11925.82|0
1732533300000|2024-11-25 11:15:00|11924.01|11924.01|11937.3|11937.3|11939.48|11939.48|11923.4|11923.4|0
1732533600000|2024-11-25 11:20:00|11935.27|11935.27|11943.85|11943.85|11943.85|11943.85|11933.15|11933.15|0
1732533900000|2024-11-25 11:25:00|11942.04|11942.04|11946.41|11946.41|11946.41|11946.41|11940.35|11940.35|0
1732534200000|2024-11-25 11:30:00|11948.44|11948.44|11948.55|11948.55|11954.32|11954.32|11946.63|11946.63|0
1732534500000|2024-11-25 11:35:00|11948.24|11948.24|11947.06|11947.06|11950.99|11950.99|11947.06|11947.06|0
1732534800000|2024-11-25 11:40:00|11948.87|11948.87|11947.54|11947.54|11950.68|11950.68|11947.54|11947.54|0
1732535100000|2024-11-25 11:45:00|11949.57|11949.57|11954.11|11954.11|11955.92|11955.92|11949.57|11949.57|0
1732535400000|2024-11-25 11:50:00|11953.99|11953.99|11948.54|11948.54|11953.99|11953.99|11948.54|11948.54|0
1732535700000|2024-11-25 11:55:00|11950.35|11950.35|11944.85|11944.85|11952.34|11952.34|11944.25|11944.25|0
1732536000000|2024-11-25 12:00:00|11945.48|11945.48|11939.18|11939.18|11951.35|11951.35|11937.32|11937.32|0
1732536300000|2024-11-25 12:05:00|11940.99|11940.99|11929.48|11929.48|11940.99|11940.99|11925.42|11925.42|0
1732536600000|2024-11-25 12:10:00|11931.29|11931.29|11923.92|11923.92|11931.29|11931.29|11921.8|11921.8|0
1732536900000|2024-11-25 12:15:00|11925.73|11925.73|11939.39|11939.39|11939.39|11939.39|11925.73|11925.73|0
1732537200000|2024-11-25 12:20:00|11935.55|11935.55|11924.95|11924.95|11937.36|11937.36|11924.95|11924.95|0
1732537500000|2024-11-25 12:25:00|11924.85|11924.85|11935.4|11935.4|11935.4|11935.4|11924.54|11924.54|0
1732537800000|2024-11-25 12:30:00|11935.71|11935.71|11941.99|11941.99|11943.92|11943.92|11935.71|11935.71|0
1732538100000|2024-11-25 12:35:00|11942.61|11942.61|11949.42|11949.42|11949.42|11949.42|11942.61|11942.61|0
1732538400000|2024-11-25 12:40:00|11947.61|11947.61|11962.71|11962.71|11962.71|11962.71|11947.3|11947.3|0
1732538700000|2024-11-25 12:45:00|11960.68|11960.68|11963.9|11963.9|11968.36|11968.36|11960.68|11960.68|0
1732539000000|2024-11-25 12:50:00|11961.87|11961.87|11957.15|11957.15|11966.33|11966.33|11956.52|11956.52|0
1732539300000|2024-11-25 12:55:00|11958.96|11958.96|11957.13|11957.13|11958.96|11958.96|11957.13|11957.13|0
1732539600000|2024-11-25 13:00:00|11957.44|11957.44|11964.36|11964.36|11969.91|11969.91|11957.44|11957.44|0
1732539900000|2024-11-25 13:05:00|11962.33|11962.33|11954.79|11954.79|11962.33|11962.33|11942.3|11942.3|0
1732540200000|2024-11-25 13:10:00|11952.97|11952.97|11949.71|11949.71|11956.81|11956.81|11947.68|11947.68|0
1732540500000|2024-11-25 13:15:00|11949.08|11949.08|11945.34|11945.34|11952.92|11952.92|11945.34|11945.34|0
1732540800000|2024-11-25 13:20:00|11945.44|11945.44|11916.89|11916.89|11947.47|11947.47|11916.89|11916.89|0
1732541100000|2024-11-25 13:25:00|11917.19|11917.19|11926.42|11926.42|11926.66|11926.66|11917.19|11917.19|0
1732541400000|2024-11-25 13:30:00|11924.39|11924.39|11920.71|11920.71|11927.13|11927.13|11919.92|11919.92|0
1732541700000|2024-11-25 13:35:00|11922.52|11922.52|11922.61|11922.61|11925.16|11925.16|11920.71|11920.71|0
1732542000000|2024-11-25 13:40:00|11924.64|11924.64|11911.29|11911.29|11924.82|11924.82|11909.02|11909.02|0
1732542300000|2024-11-25 13:45:00|11913.31|11913.31|11938.4|11938.4|11938.4|11938.4|11909.27|11909.27|0
1732542600000|2024-11-25 13:50:00|11942.46|11942.46|11957.49|11957.49|11958.7|11958.7|11940.43|11940.43|0
1732542900000|2024-11-25 13:55:00|11959.51|11959.51|11956.63|11956.63|11975.65|11975.65|11953.01|11953.01|0
1732543200000|2024-11-25 14:00:00|11954.82|11954.82|11953.35|11953.35|11961.07|11961.07|11953.35|11953.35|0
1732543500000|2024-11-25 14:05:00|11953.66|11953.66|11879.37|11879.37|11955.47|11955.47|11875.75|11875.75|0
1732543800000|2024-11-25 14:10:00|11881.18|11881.18|11871.15|11871.15|11889.08|11889.08|11833.31|11833.31|0
1732544100000|2024-11-25 14:15:00|11867.52|11867.52|11912.14|11912.14|11916.28|11916.28|11867.52|11867.52|0
1732544400000|2024-11-25 14:20:00|11914.17|11914.17|11878.94|11878.94|11914.17|11914.17|11876.97|11876.97|0
1732544700000|2024-11-25 14:25:00|11877.13|11877.13|11869.01|11869.01|11886.15|11886.15|11869.01|11869.01|0
1732545000000|2024-11-25 14:30:00|11869.13|11869.13|11889.95|11889.95|11892.72|11892.72|11841.17|11841.17|0
1732545300000|2024-11-25 14:35:00|11888.14|11888.14|11878.59|11878.59|11888.14|11888.14|11863.63|11863.63|0
1732545600000|2024-11-25 14:40:00|11876.78|11876.78|11839.33|11839.33|11880.72|11880.72|11822.2|11822.2|0
1732545900000|2024-11-25 14:45:00|11837.52|11837.52|11872.86|11872.86|11874.67|11874.67|11835.71|11835.71|0
1732546200000|2024-11-25 14:50:00|11872.74|11872.74|11865.55|11865.55|11879.18|11879.18|11854.13|11854.13|0
1732546500000|2024-11-25 14:55:00|11867.58|11867.58|11851.15|11851.15|11871.87|11871.87|11849.44|11849.44|0
1732546800000|2024-11-25 15:00:00|11849.33|11849.33|11825.58|11825.58|11851.15|11851.15|11825.58|11825.58|0
1732547100000|2024-11-25 15:05:00|11823.55|11823.55|11839.48|11839.48|11850.78|11850.78|11823.55|11823.55|0
1732547400000|2024-11-25 15:10:00|11839.36|11839.36|11803.88|11803.88|11840.87|11840.87|11802.07|11802.07|0
1732547700000|2024-11-25 15:15:00|11805.69|11805.69|11805.48|11805.48|11822.95|11822.95|11805.48|11805.48|0
1732548000000|2024-11-25 15:20:00|11803.45|11803.45|11815.64|11815.64|11817.76|11817.76|11797.73|11797.73|0
1732548300000|2024-11-25 15:25:00|11819.7|11819.7|11804.45|11804.45|11823.64|11823.64|11804.45|11804.45|0
1732548600000|2024-11-25 15:30:00|11798.8|11798.8|11760.06|11760.06|11798.8|11798.8|11760.06|11760.06|0
1732548900000|2024-11-25 15:35:00|11756.44|11756.44|11714.43|11714.43|11763.78|11763.78|11712.62|11712.62|0
1732549200000|2024-11-25 15:40:00|11712.4|11712.4|11735.17|11735.17|11735.88|11735.88|11708.68|11708.68|0
1732549500000|2024-11-25 15:45:00|11735.48|11735.48|11748.49|11748.49|11749.73|11749.73|11731.62|11731.62|0
1732549800000|2024-11-25 15:50:00|11750.83|11750.83|11770.5|11770.5|11772.31|11772.31|11750.83|11750.83|0
1732550100000|2024-11-25 15:55:00|11771.12|11771.12|11772.06|11772.06|11773.88|11773.88|11764.26|11764.26|0
1732550400000|2024-11-25 16:00:00|11770.03|11770.03|11750.68|11750.68|11772.06|11772.06|11738.32|11738.32|0
1732550700000|2024-11-25 16:05:00|11746.62|11746.62|11743.78|11743.78|11769.32|11769.32|11743.78|11743.78|0
1732551000000|2024-11-25 16:10:00|11743.9|11743.9|11790.1|11790.1|11793.63|11793.63|11743.59|11743.59|0
1732551300000|2024-11-25 16:15:00|11792.13|11792.13|11757.02|11757.02|11796.21|11796.21|11755.21|11755.21|0
1732551600000|2024-11-25 16:20:00|11756.42|11756.42|11744.53|11744.53|11757.92|11757.92|11744.53|11744.53|0
1732551900000|2024-11-25 16:25:00|11744.22|11744.22|11730.89|11730.89|11745.17|11745.17|11730.89|11730.89|0
1732608900000|2024-11-26 08:15:00|11836.56|11836.56|11828.64|11828.64|11836.56|11836.56|11815.2|11815.2|0
1732609200000|2024-11-26 08:20:00|11828.95|11828.95|11800.69|11800.69|11831.75|11831.75|11798.82|11798.82|0
1732609500000|2024-11-26 08:25:00|11804.31|11804.31|11829.3|11829.3|11833.07|11833.07|11804.31|11804.31|0
1732609800000|2024-11-26 08:30:00|11828.99|11828.99|11810.78|11810.78|11828.99|11828.99|11806.34|11806.34|0
1732610100000|2024-11-26 08:35:00|11808.97|11808.97|11818.6|11818.6|11822.59|11822.59|11791.62|11791.62|0
1732610400000|2024-11-26 08:40:00|11817.97|11817.97|11809.6|11809.6|11829.23|11829.23|11809.6|11809.6|0
1732610700000|2024-11-26 08:45:00|11805.98|11805.98|11752.09|11752.09|11805.98|11805.98|11752.09|11752.09|0
1732611000000|2024-11-26 08:50:00|11753.03|11753.03|11759.75|11759.75|11770.69|11770.69|11752.42|11752.42|0
1732611300000|2024-11-26 08:55:00|11757.94|11757.94|11770.6|11770.6|11772.84|11772.84|11753.16|11753.16|0
1732611600000|2024-11-26 09:00:00|11768.79|11768.79|11772.92|11772.92|11776.76|11776.76|11762.34|11762.34|0
1732611900000|2024-11-26 09:05:00|11772.8|11772.8|11759.59|11759.59|11774.61|11774.61|11758.96|11758.96|0
1732612200000|2024-11-26 09:10:00|11759.9|11759.9|11754.53|11754.53|11762.95|11762.95|11754.53|11754.53|0
1732612500000|2024-11-26 09:15:00|11758.59|11758.59|11746.54|11746.54|11763.71|11763.71|11744.2|11744.2|0
1732612800000|2024-11-26 09:20:00|11746.38|11746.38|11758.17|11758.17|11760.2|11760.2|11736.85|11736.85|0
1732613100000|2024-11-26 09:25:00|11756.36|11756.36|11762.27|11762.27|11768.36|11768.36|11755.74|11755.74|0
1732613400000|2024-11-26 09:30:00|11762.15|11762.15|11760.04|11760.04|11764.53|11764.53|11750.14|11750.14|0
1732613700000|2024-11-26 09:35:00|11758.79|11758.79|11778.15|11778.15|11778.15|11778.15|11758.79|11758.79|0
1732614000000|2024-11-26 09:40:00|11778.78|11778.78|11782.02|11782.02|11782.64|11782.64|11776.91|11776.91|0
1732614300000|2024-11-26 09:45:00|11779.99|11779.99|11772.16|11772.16|11781.92|11781.92|11772.16|11772.16|0
1732614600000|2024-11-26 09:50:00|11776.22|11776.22|11785.59|11785.59|11787.15|11787.15|11774.41|11774.41|0
1732614900000|2024-11-26 09:55:00|11786.52|11786.52|11793.62|11793.62|11805.02|11805.02|11786.52|11786.52|0
1732615200000|2024-11-26 10:00:00|11793.74|11793.74|11789.81|11789.81|11798.63|11798.63|11788|11788|0
1732615500000|2024-11-26 10:05:00|11789.91|11789.91|11770.29|11770.29|11789.91|11789.91|11770.29|11770.29|0
1732615800000|2024-11-26 10:10:00|11772.32|11772.32|11779.81|11779.81|11784.11|11784.11|11770.76|11770.76|0
1732616100000|2024-11-26 10:15:00|11781.62|11781.62|11759.7|11759.7|11781.62|11781.62|11759.7|11759.7|0
1732616400000|2024-11-26 10:20:00|11757.89|11757.89|11765.51|11765.51|11767.98|11767.98|11756.08|11756.08|0
1732616700000|2024-11-26 10:25:00|11764.27|11764.27|11768.76|11768.76|11772.51|11772.51|11764.27|11764.27|0
1732617000000|2024-11-26 10:30:00|11768.45|11768.45|11752.27|11752.27|11768.45|11768.45|11748.65|11748.65|0
1732617300000|2024-11-26 10:35:00|11752.58|11752.58|11756.76|11756.76|11761.8|11761.8|11751.68|11751.68|0
1732617600000|2024-11-26 10:40:00|11756.52|11756.52|11749.09|11749.09|11756.52|11756.52|11744.58|11744.58|0
1732617900000|2024-11-26 10:45:00|11747.06|11747.06|11750.35|11750.35|11753.77|11753.77|11741.93|11741.93|0
1732618200000|2024-11-26 10:50:00|11756.44|11756.44|11756.97|11756.97|11758.25|11758.25|11752.91|11752.91|0
1732618500000|2024-11-26 10:55:00|11759|11759|11743.9|11743.9|11759.62|11759.62|11743.9|11743.9|0
1732618800000|2024-11-26 11:00:00|11742.96|11742.96|11736.56|11736.56|11742.96|11742.96|11733.25|11733.25|0
1732619100000|2024-11-26 11:05:00|11736.87|11736.87|11762.99|11762.99|11762.99|11762.99|11736.87|11736.87|0
1732619400000|2024-11-26 11:10:00|11771.11|11771.11|11753.01|11753.01|11774.55|11774.55|11749.17|11749.17|0
1732619700000|2024-11-26 11:15:00|11755.04|11755.04|11748.14|11748.14|11760.74|11760.74|11746.33|11746.33|0
1732620000000|2024-11-26 11:20:00|11748.77|11748.77|11745.06|11745.06|11752.84|11752.84|11741.41|11741.41|0
1732620300000|2024-11-26 11:25:00|11744.45|11744.45|11736.18|11736.18|11744.8|11744.8|11736.18|11736.18|0
1732620600000|2024-11-26 11:30:00|11736.49|11736.49|11741.3|11741.3|11741.3|11741.3|11724.47|11724.47|0
1732620900000|2024-11-26 11:35:00|11743.11|11743.11|11749.01|11749.01|11749.94|11749.94|11741.24|11741.24|0
1732621200000|2024-11-26 11:40:00|11746.98|11746.98|11747.51|11747.51|11747.51|11747.51|11739.86|11739.86|0
1732621500000|2024-11-26 11:45:00|11746.57|11746.57|11741.26|11741.26|11748.29|11748.29|11739.75|11739.75|0
1732621800000|2024-11-26 11:50:00|11740.32|11740.32|11733.88|11733.88|11744.25|11744.25|11733.88|11733.88|0
1732622100000|2024-11-26 11:55:00|11731.54|11731.54|11726.92|11726.92|11731.54|11731.54|11724.36|11724.36|0
1732622400000|2024-11-26 12:00:00|11727.23|11727.23|11729.44|11729.44|11731.47|11731.47|11719.43|11719.43|0
1732622700000|2024-11-26 12:05:00|11730.07|11730.07|11728.74|11728.74|11733.71|11733.71|11723.56|11723.56|0
1732623000000|2024-11-26 12:10:00|11730.92|11730.92|11731.79|11731.79|11738.69|11738.69|11730.92|11730.92|0
1732623300000|2024-11-26 12:15:00|11731.17|11731.17|11741.16|11741.16|11746.73|11746.73|11729.45|11729.45|0
1732623600000|2024-11-26 12:20:00|11741.04|11741.04|11728.87|11728.87|11741.04|11741.04|11728.87|11728.87|0
1732623900000|2024-11-26 12:25:00|11727.94|11727.94|11709.96|11709.96|11727.94|11727.94|11701.85|11701.85|0
1732624200000|2024-11-26 12:30:00|11708.15|11708.15|11708.02|11708.02|11715.8|11715.8|11706.12|11706.12|0
1732624500000|2024-11-26 12:35:00|11710.05|11710.05|11713.87|11713.87|11718.02|11718.02|11710.05|11710.05|0
1732624800000|2024-11-26 12:40:00|11713.56|11713.56|11713.41|11713.41|11715.06|11715.06|11706.85|11706.85|0
1732625100000|2024-11-26 12:45:00|11711.38|11711.38|11722.22|11722.22|11728.09|11728.09|11710.05|11710.05|0
1732625400000|2024-11-26 12:50:00|11722.34|11722.34|11703.85|11703.85|11722.7|11722.7|11703.22|11703.22|0
1732625700000|2024-11-26 12:55:00|11705.88|11705.88|11713.34|11713.34|11715.37|11715.37|11705.88|11705.88|0
1732626000000|2024-11-26 13:00:00|11715.37|11715.37|11726.57|11726.57|11737.21|11737.21|11705.17|11705.17|0
1732626300000|2024-11-26 13:05:00|11730.19|11730.19|11739.01|11739.01|11739.75|11739.75|11730.19|11730.19|0
1732626600000|2024-11-26 13:10:00|11738.08|11738.08|11728.67|11728.67|11738.08|11738.08|11723.59|11723.59|0
1732626900000|2024-11-26 13:15:00|11728.36|11728.36|11722.61|11722.61|11730.55|11730.55|11722.61|11722.61|0
1732627200000|2024-11-26 13:20:00|11726.67|11726.67|11737.51|11737.51|11737.51|11737.51|11724.64|11724.64|0
1732627500000|2024-11-26 13:25:00|11738.75|11738.75|11735.32|11735.32|11743.12|11743.12|11735.01|11735.01|0
1732627800000|2024-11-26 13:30:00|11735.02|11735.02|11731.57|11731.57|11738.96|11738.96|11731.57|11731.57|0
1732628100000|2024-11-26 13:35:00|11731.69|11731.69|11725.05|11725.05|11734.35|11734.35|11723.23|11723.23|0
1732628400000|2024-11-26 13:40:00|11729.1|11729.1|11716.01|11716.01|11729.73|11729.73|11715.38|11715.38|0
1732628700000|2024-11-26 13:45:00|11715.07|11715.07|11694.33|11694.33|11715.07|11715.07|11690.27|11690.27|0
1732629000000|2024-11-26 13:50:00|11693.72|11693.72|11685.42|11685.42|11693.72|11693.72|11685.42|11685.42|0
1732629300000|2024-11-26 13:55:00|11685.64|11685.64|11687.83|11687.83|11689.48|11689.48|11683.72|11683.72|0
1732629600000|2024-11-26 14:00:00|11688.14|11688.14|11682.22|11682.22|11700.45|11700.45|11682.22|11682.22|0
1732629900000|2024-11-26 14:05:00|11680.41|11680.41|11691.2|11691.2|11693.63|11693.63|11680.41|11680.41|0
1732630200000|2024-11-26 14:10:00|11691.82|11691.82|11686.68|11686.68|11698.78|11698.78|11686.58|11686.58|0
1732630500000|2024-11-26 14:15:00|11688.7|11688.7|11676.5|11676.5|11688.7|11688.7|11671.04|11671.04|0
1732630800000|2024-11-26 14:20:00|11675.57|11675.57|11680.35|11680.35|11680.35|11680.35|11661.56|11661.56|0
1732631100000|2024-11-26 14:25:00|11680.66|11680.66|11673.4|11673.4|11687.02|11687.02|11673.4|11673.4|0
1732631400000|2024-11-26 14:30:00|11675.43|11675.43|11668.86|11668.86|11685.55|11685.55|11658.46|11658.46|0
1732631700000|2024-11-26 14:35:00|11670.41|11670.41|11671.93|11671.93|11692.34|11692.34|11670.41|11670.41|0
1732632000000|2024-11-26 14:40:00|11673.96|11673.96|11680.79|11680.79|11685.79|11685.79|11673.3|11673.3|0
1732632300000|2024-11-26 14:45:00|11681.1|11681.1|11674.7|11674.7|11686.19|11686.19|11668.93|11668.93|0
1732632600000|2024-11-26 14:50:00|11674.8|11674.8|11717.28|11717.28|11718.68|11718.68|11668.84|11668.84|0
1732632900000|2024-11-26 14:55:00|11713.44|11713.44|11727.45|11727.45|11727.45|11727.45|11709.38|11709.38|0
1732633200000|2024-11-26 15:00:00|11727.69|11727.69|11701.03|11701.03|11729.72|11729.72|11700.57|11700.57|0
1732633500000|2024-11-26 15:05:00|11701.15|11701.15|11711.48|11711.48|11717.76|11717.76|11700.84|11700.84|0
1732633800000|2024-11-26 15:10:00|11711.79|11711.79|11698.78|11698.78|11711.79|11711.79|11698.78|11698.78|0
1732634100000|2024-11-26 15:15:00|11698.47|11698.47|11692.95|11692.95|11702.53|11702.53|11684.12|11684.12|0
1732634400000|2024-11-26 15:20:00|11693.58|11693.58|11713.51|11713.51|11715.85|11715.85|11693.58|11693.58|0
1732634700000|2024-11-26 15:25:00|11711.7|11711.7|11719.25|11719.25|11719.56|11719.56|11710.82|11710.82|0
1732635000000|2024-11-26 15:30:00|11721.28|11721.28|11715.84|11715.84|11721.28|11721.28|11710.69|11710.69|0
1732635300000|2024-11-26 15:35:00|11717.87|11717.87|11740.81|11740.81|11744.87|11744.87|11710.88|11710.88|0
1732635600000|2024-11-26 15:40:00|11744.87|11744.87|11768.38|11768.38|11772.85|11772.85|11744.87|11744.87|0
1732635900000|2024-11-26 15:45:00|11770.2|11770.2|11775.79|11775.79|11785.43|11785.43|11769.41|11769.41|0
1732636200000|2024-11-26 15:50:00|11779.85|11779.85|11793.08|11793.08|11797.54|11797.54|11776.69|11776.69|0
1732636500000|2024-11-26 15:55:00|11795.11|11795.11|11801.73|11801.73|11802.48|11802.48|11793.96|11793.96|0
1732636800000|2024-11-26 16:00:00|11803.76|11803.76|11813.98|11813.98|11816.22|11816.22|11801.95|11801.95|0
1732637100000|2024-11-26 16:05:00|11811.95|11811.95|11822.4|11822.4|11822.4|11822.4|11800.23|11800.23|0
1732637400000|2024-11-26 16:10:00|11821.78|11821.78|11820.39|11820.39|11827.97|11827.97|11811.3|11811.3|0
1732637700000|2024-11-26 16:15:00|11820.51|11820.51|11829.17|11829.17|11834.11|11834.11|11816.75|11816.75|0
1732638000000|2024-11-26 16:20:00|11833.23|11833.23|11843.07|11843.07|11844.88|11844.88|11833.23|11833.23|0
1732638300000|2024-11-26 16:25:00|11843.38|11843.38|11820.05|11820.05|11853.19|11853.19|11820.05|11820.05|0
1732695300000|2024-11-27 08:15:00|11803.68|11803.68|11778.11|11778.11|11803.68|11803.68|11778.11|11778.11|0
1732695600000|2024-11-27 08:20:00|11774.17|11774.17|11793.91|11793.91|11793.91|11793.91|11771.31|11771.31|0
1732695900000|2024-11-27 08:25:00|11795.72|11795.72|11803.4|11803.4|11808.48|11808.48|11794.04|11794.04|0
1732696200000|2024-11-27 08:30:00|11802.5|11802.5|11798.58|11798.58|11808.77|11808.77|11798.58|11798.58|0
1732696500000|2024-11-27 08:35:00|11798.89|11798.89|11793.98|11793.98|11802.41|11802.41|11792.88|11792.88|0
1732696800000|2024-11-27 08:40:00|11797.6|11797.6|11793.93|11793.93|11806.59|11806.59|11788.13|11788.13|0
1732697100000|2024-11-27 08:45:00|11794.24|11794.24|11805.43|11805.43|11809.68|11809.68|11793.62|11793.62|0
1732697400000|2024-11-27 08:50:00|11807.24|11807.24|11814.97|11814.97|11814.97|11814.97|11807.24|11807.24|0
1732697700000|2024-11-27 08:55:00|11813.28|11813.28|11833.98|11833.98|11833.98|11833.98|11811.34|11811.34|0
1732698000000|2024-11-27 09:00:00|11834.29|11834.29|11852.29|11852.29|11853.79|11853.79|11834.29|11834.29|0
1732698300000|2024-11-27 09:05:00|11854.32|11854.32|11853.62|11853.62|11863.62|11863.62|11846.47|11846.47|0
1732698600000|2024-11-27 09:10:00|11855.65|11855.65|11860.09|11860.09|11860.4|11860.4|11853.75|11853.75|0
1732698900000|2024-11-27 09:15:00|11861.65|11861.65|11837.99|11837.99|11862.2|11862.2|11837.99|11837.99|0
1732699200000|2024-11-27 09:20:00|11835.96|11835.96|11836.47|11836.47|11836.47|11836.47|11826.32|11826.32|0
1732699500000|2024-11-27 09:25:00|11836.59|11836.59|11824.77|11824.77|11836.59|11836.59|11823.68|11823.68|0
1732699800000|2024-11-27 09:30:00|11822.96|11822.96|11802.01|11802.01|11823.16|11823.16|11801.88|11801.88|0
1732700100000|2024-11-27 09:35:00|11805.63|11805.63|11810.05|11810.05|11811.86|11811.86|11805.63|11805.63|0
1732700400000|2024-11-27 09:40:00|11810.4|11810.4|11811.31|11811.31|11818.11|11818.11|11810.31|11810.31|0
1732700700000|2024-11-27 09:45:00|11813.12|11813.12|11818.59|11818.59|11818.59|11818.59|11813.09|11813.09|0
1732701000000|2024-11-27 09:50:00|11820.62|11820.62|11814.43|11814.43|11820.62|11820.62|11812.88|11812.88|0
1732701300000|2024-11-27 09:55:00|11816.46|11816.46|11827.1|11827.1|11827.1|11827.1|11816.46|11816.46|0
1732701600000|2024-11-27 10:00:00|11827.72|11827.72|11827.21|11827.21|11833.03|11833.03|11826.28|11826.28|0
1732701900000|2024-11-27 10:05:00|11831.05|11831.05|11830.18|11830.18|11831.98|11831.98|11826.55|11826.55|0
1732702200000|2024-11-27 10:10:00|11826.34|11826.34|11830.51|11830.51|11833.49|11833.49|11823.68|11823.68|0
1732702500000|2024-11-27 10:15:00|11830.2|11830.2|11817.51|11817.51|11830.2|11830.2|11815.7|11815.7|0
1732702800000|2024-11-27 10:20:00|11817.82|11817.82|11824.84|11824.84|11824.84|11824.84|11817.82|11817.82|0
1732703100000|2024-11-27 10:25:00|11826.08|11826.08|11816.73|11816.73|11826.08|11826.08|11816.73|11816.73|0
1732703400000|2024-11-27 10:30:00|11815.27|11815.27|11819.39|11819.39|11825.26|11825.26|11810.88|11810.88|0
1732703700000|2024-11-27 10:35:00|11818.77|11818.77|11820.14|11820.14|11821.14|11821.14|11818.77|11818.77|0
1732704000000|2024-11-27 10:40:00|11819.51|11819.51|11835.99|11835.99|11835.99|11835.99|11818.27|11818.27|0
1732704300000|2024-11-27 10:45:00|11838.02|11838.02|11839.69|11839.69|11842.89|11842.89|11837.88|11837.88|0
1732704600000|2024-11-27 10:50:00|11837.88|11837.88|11825.5|11825.5|11837.88|11837.88|11825.5|11825.5|0
1732704900000|2024-11-27 10:55:00|11829.34|11829.34|11833.9|11833.9|11843.35|11843.35|11829.34|11829.34|0
1732705200000|2024-11-27 11:00:00|11832.75|11832.75|11858.58|11858.58|11860.22|11860.22|11830.41|11830.41|0
1732705500000|2024-11-27 11:05:00|11857.96|11857.96|11857.3|11857.3|11865.22|11865.22|11855.99|11855.99|0
1732705800000|2024-11-27 11:10:00|11857.42|11857.42|11840.59|11840.59|11857.42|11857.42|11838.56|11838.56|0
1732706100000|2024-11-27 11:15:00|11842.62|11842.62|11857.57|11857.57|11857.57|11857.57|11842.62|11842.62|0
1732706400000|2024-11-27 11:20:00|11859.38|11859.38|11844.96|11844.96|11867.76|11867.76|11844.96|11844.96|0
1732706700000|2024-11-27 11:25:00|11836.54|11836.54|11850.45|11850.45|11854.29|11854.29|11836.54|11836.54|0
1732707000000|2024-11-27 11:30:00|11850.69|11850.69|11854.85|11854.85|11863.17|11863.17|11850.69|11850.69|0
1732707300000|2024-11-27 11:35:00|11853.04|11853.04|11842.57|11842.57|11853.04|11853.04|11840.54|11840.54|0
1732707600000|2024-11-27 11:40:00|11841.63|11841.63|11844.67|11844.67|11846.48|11846.48|11837.79|11837.79|0
1732707900000|2024-11-27 11:45:00|11846.7|11846.7|11855.42|11855.42|11855.42|11855.42|11844.67|11844.67|0
1732708200000|2024-11-27 11:50:00|11854.8|11854.8|11856.21|11856.21|11860.45|11860.45|11853.42|11853.42|0
1732708500000|2024-11-27 11:55:00|11856.33|11856.33|11859.44|11859.44|11859.44|11859.44|11854.71|11854.71|0
1732708800000|2024-11-27 12:00:00|11857.41|11857.41|11858.97|11858.97|11862.19|11862.19|11854.95|11854.95|0
1732709100000|2024-11-27 12:05:00|11858.35|11858.35|11849.3|11849.3|11858.35|11858.35|11849.21|11849.21|0
1732709400000|2024-11-27 12:10:00|11851.11|11851.11|11858.71|11858.71|11860.92|11860.92|11851.11|11851.11|0
1732709700000|2024-11-27 12:15:00|11856.68|11856.68|11859.33|11859.33|11859.33|11859.33|11851.41|11851.41|0
1732710000000|2024-11-27 12:20:00|11858.7|11858.7|11866.44|11866.44|11866.44|11866.44|11852.43|11852.43|0
1732710300000|2024-11-27 12:25:00|11866.75|11866.75|11855.88|11855.88|11870.82|11870.82|11855.88|11855.88|0
1732710600000|2024-11-27 12:30:00|11857.69|11857.69|11865.29|11865.29|11865.29|11865.29|11855.66|11855.66|0
1732710900000|2024-11-27 12:35:00|11863.26|11863.26|11861.73|11861.73|11863.54|11863.54|11858.79|11858.79|0
1732711200000|2024-11-27 12:40:00|11861.42|11861.42|11852.83|11852.83|11862.35|11862.35|11850.8|11850.8|0
1732711500000|2024-11-27 12:45:00|11854.64|11854.64|11844.67|11844.67|11854.76|11854.76|11844.67|11844.67|0
1732711800000|2024-11-27 12:50:00|11842.64|11842.64|11844.77|11844.77|11845.08|11845.08|11842.64|11842.64|0
1732712100000|2024-11-27 12:55:00|11842.95|11842.95|11845.3|11845.3|11851.21|11851.21|11842.95|11842.95|0
1732712400000|2024-11-27 13:00:00|11843.27|11843.27|11854.52|11854.52|11854.52|11854.52|11840.3|11840.3|0
1732712700000|2024-11-27 13:05:00|11857.18|11857.18|11856.31|11856.31|11857.49|11857.49|11854.52|11854.52|0
1732713000000|2024-11-27 13:10:00|11854.5|11854.5|11848.28|11848.28|11854.5|11854.5|11843.55|11843.55|0
1732713300000|2024-11-27 13:15:00|11850.31|11850.31|11850.58|11850.58|11852.03|11852.03|11844.71|11844.71|0
1732713600000|2024-11-27 13:20:00|11848.77|11848.77|11841.57|11841.57|11848.77|11848.77|11840.74|11840.74|0
1732713900000|2024-11-27 13:25:00|11841.77|11841.77|11836.45|11836.45|11841.77|11841.77|11835.95|11835.95|0
1732714200000|2024-11-27 13:30:00|11838.26|11838.26|11834.63|11834.63|11841.34|11841.34|11830.63|11830.63|0
1732714500000|2024-11-27 13:35:00|11830.88|11830.88|11831.55|11831.55|11831.55|11831.55|11826.42|11826.42|0
1732714800000|2024-11-27 13:40:00|11833.36|11833.36|11845.41|11845.41|11847.84|11847.84|11833.36|11833.36|0
1732715100000|2024-11-27 13:45:00|11839.54|11839.54|11835.79|11835.79|11841.35|11841.35|11835.07|11835.07|0
1732715400000|2024-11-27 13:50:00|11836.1|11836.1|11830.14|11830.14|11836.41|11836.41|11825.46|11825.46|0
1732715700000|2024-11-27 13:55:00|11828.33|11828.33|11830.39|11830.39|11832.73|11832.73|11822.46|11822.46|0
1732716000000|2024-11-27 14:00:00|11830.08|11830.08|11823.39|11823.39|11832.1|11832.1|11823.39|11823.39|0
1732716300000|2024-11-27 14:05:00|11823.51|11823.51|11819.42|11819.42|11824.33|11824.33|11817.39|11817.39|0
1732716600000|2024-11-27 14:10:00|11819.3|11819.3|11830.02|11830.02|11830.02|11830.02|11819.3|11819.3|0
1732716900000|2024-11-27 14:15:00|11831.83|11831.83|11821.77|11821.77|11831.83|11831.83|11821.65|11821.65|0
1732717200000|2024-11-27 14:20:00|11822.08|11822.08|11821.92|11821.92|11825.21|11825.21|11821.92|11821.92|0
1732717500000|2024-11-27 14:25:00|11822.04|11822.04|11824.63|11824.63|11824.63|11824.63|11812.27|11812.27|0
1732717800000|2024-11-27 14:30:00|11824.32|11824.32|11838.99|11838.99|11847.2|11847.2|11818.45|11818.45|0
1732718100000|2024-11-27 14:35:00|11841.02|11841.02|11853.36|11853.36|11853.36|11853.36|11833.85|11833.85|0
1732718400000|2024-11-27 14:40:00|11855.39|11855.39|11866.18|11866.18|11870.24|11870.24|11850.02|11850.02|0
1732718700000|2024-11-27 14:45:00|11868.05|11868.05|11871.78|11871.78|11882.76|11882.76|11867.12|11867.12|0
1732719000000|2024-11-27 14:50:00|11870.53|11870.53|11857.59|11857.59|11870.53|11870.53|11855.15|11855.15|0
1732719300000|2024-11-27 14:55:00|11855.77|11855.77|11856.21|11856.21|11860.12|11860.12|11846.01|11846.01|0
1732719600000|2024-11-27 15:00:00|11855.91|11855.91|11848.58|11848.58|11864.8|11864.8|11848.58|11848.58|0
1732719900000|2024-11-27 15:05:00|11850.61|11850.61|11862.59|11862.59|11863.21|11863.21|11848.58|11848.58|0
1732720200000|2024-11-27 15:10:00|11860.56|11860.56|11851.21|11851.21|11866.96|11866.96|11851.21|11851.21|0
1732720500000|2024-11-27 15:15:00|11849.18|11849.18|11838.06|11838.06|11849.18|11849.18|11831.51|11831.51|0
1732720800000|2024-11-27 15:20:00|11837.44|11837.44|11821.14|11821.14|11845.56|11845.56|11821.04|11821.04|0
1732721100000|2024-11-27 15:25:00|11821.02|11821.02|11819.29|11819.29|11823.36|11823.36|11811.31|11811.31|0
1732721400000|2024-11-27 15:30:00|11817.26|11817.26|11804.52|11804.52|11817.26|11817.26|11804.52|11804.52|0
1732721700000|2024-11-27 15:35:00|11804.83|11804.83|11788.11|11788.11|11811.23|11811.23|11788.11|11788.11|0
1732722000000|2024-11-27 15:40:00|11786.08|11786.08|11813.28|11813.28|11819.37|11819.37|11784.05|11784.05|0
1732722300000|2024-11-27 15:45:00|11815.31|11815.31|11813.1|11813.1|11817.16|11817.16|11809.04|11809.04|0
1732722600000|2024-11-27 15:50:00|11811.29|11811.29|11811.05|11811.05|11820.06|11820.06|11802.93|11802.93|0
1732722900000|2024-11-27 15:55:00|11813.08|11813.08|11805.15|11805.15|11813.08|11813.08|11798.04|11798.04|0
1732723200000|2024-11-27 16:00:00|11807.18|11807.18|11785.8|11785.8|11808.32|11808.32|11781.74|11781.74|0
1732723500000|2024-11-27 16:05:00|11783.99|11783.99|11776.91|11776.91|11790.87|11790.87|11776.91|11776.91|0
1732723800000|2024-11-27 16:10:00|11776.6|11776.6|11780.1|11780.1|11780.1|11780.1|11764.5|11764.5|0
1732724100000|2024-11-27 16:15:00|11780.42|11780.42|11758.9|11758.9|11780.54|11780.54|11757.09|11757.09|0
1732724400000|2024-11-27 16:20:00|11760.93|11760.93|11754.93|11754.93|11770.51|11770.51|11748.29|11748.29|0
1732724700000|2024-11-27 16:25:00|11756.96|11756.96|11756.09|11756.09|11768.08|11768.08|11755.97|11755.97|0
1732781700000|2024-11-28 08:15:00|11814.07|11814.07|11828.13|11828.13|11828.44|11828.44|11813.77|11813.77|0
1732782000000|2024-11-28 08:20:00|11826.32|11826.32|11809.4|11809.4|11826.32|11826.32|11807.59|11807.59|0
1732782300000|2024-11-28 08:25:00|11807.37|11807.37|11816.74|11816.74|11818.37|11818.37|11807.37|11807.37|0
1732782600000|2024-11-28 08:30:00|11820.79|11820.79|11814.97|11814.97|11821.11|11821.11|11813.41|11813.41|0
1732782900000|2024-11-28 08:35:00|11815.59|11815.59|11836.42|11836.42|11838.23|11838.23|11815.59|11815.59|0
1732783200000|2024-11-28 08:40:00|11834.39|11834.39|11824.08|11824.08|11836.06|11836.06|11822.27|11822.27|0
1732783500000|2024-11-28 08:45:00|11824.7|11824.7|11836.32|11836.32|11836.8|11836.8|11824.7|11824.7|0
1732783800000|2024-11-28 08:50:00|11834.51|11834.51|11824.52|11824.52|11834.51|11834.51|11824.52|11824.52|0
1732784100000|2024-11-28 08:55:00|11822.49|11822.49|11823.49|11823.49|11823.49|11823.49|11820.1|11820.1|0
1732784400000|2024-11-28 09:00:00|11822.56|11822.56|11814.67|11814.67|11824.44|11824.44|11814.37|11814.37|0
1732784700000|2024-11-28 09:05:00|11812.65|11812.65|11827.41|11827.41|11828.01|11828.01|11812.28|11812.28|0
1732785000000|2024-11-28 09:10:00|11823.35|11823.35|11830.2|11830.2|11830.2|11830.2|11822.83|11822.83|0
1732785300000|2024-11-28 09:15:00|11830.82|11830.82|11830.5|11830.5|11832.95|11832.95|11830.5|11830.5|0
1732785600000|2024-11-28 09:20:00|11832.53|11832.53|11845.74|11845.74|11845.74|11845.74|11831.87|11831.87|0
1732785900000|2024-11-28 09:25:00|11845.12|11845.12|11853.67|11853.67|11863.34|11863.34|11844.9|11844.9|0
1732786200000|2024-11-28 09:30:00|11853.79|11853.79|11860.95|11860.95|11860.95|11860.95|11843.34|11843.34|0
1732786500000|2024-11-28 09:35:00|11858.92|11858.92|11853.48|11853.48|11858.92|11858.92|11853.48|11853.48|0
1732786800000|2024-11-28 09:40:00|11855.51|11855.51|11848.07|11848.07|11863.31|11863.31|11848.07|11848.07|0
1732787100000|2024-11-28 09:45:00|11848.69|11848.69|11847.9|11847.9|11850.86|11850.86|11846.09|11846.09|0
1732787400000|2024-11-28 09:50:00|11847.73|11847.73|11853.11|11853.11|11853.11|11853.11|11845.97|11845.97|0
1732787700000|2024-11-28 09:55:00|11851.29|11851.29|11840.95|11840.95|11851.29|11851.29|11836.89|11836.89|0
1732788000000|2024-11-28 10:00:00|11840.64|11840.64|11831.48|11831.48|11841.72|11841.72|11831.48|11831.48|0
1732788300000|2024-11-28 10:05:00|11831.79|11831.79|11847.05|11847.05|11848.86|11848.86|11831.48|11831.48|0
1732788600000|2024-11-28 10:10:00|11845.24|11845.24|11855.16|11855.16|11855.28|11855.28|11843.21|11843.21|0
1732788900000|2024-11-28 10:15:00|11855.47|11855.47|11851.04|11851.04|11861.21|11861.21|11851.04|11851.04|0
1732789200000|2024-11-28 10:20:00|11850.73|11850.73|11861.07|11861.07|11864.37|11864.37|11850.42|11850.42|0
1732789500000|2024-11-28 10:25:00|11858.73|11858.73|11849.71|11849.71|11858.73|11858.73|11845.88|11845.88|0
1732789800000|2024-11-28 10:30:00|11849.09|11849.09|11841.15|11841.15|11849.09|11849.09|11841.15|11841.15|0
1732790100000|2024-11-28 10:35:00|11839.12|11839.12|11837.67|11837.67|11841.29|11841.29|11837.09|11837.09|0
1732790400000|2024-11-28 10:40:00|11837.51|11837.51|11824.81|11824.81|11837.51|11837.51|11824.81|11824.81|0
1732790700000|2024-11-28 10:45:00|11826.84|11826.84|11828.68|11828.68|11829.28|11829.28|11826.72|11826.72|0
1732791000000|2024-11-28 10:50:00|11828.52|11828.52|11835|11835|11835|11835|11828.52|11828.52|0
1732791300000|2024-11-28 10:55:00|11833.19|11833.19|11825.95|11825.95|11833.19|11833.19|11825.73|11825.73|0
1732791600000|2024-11-28 11:00:00|11827.76|11827.76|11827.48|11827.48|11827.88|11827.88|11824.51|11824.51|0
1732791900000|2024-11-28 11:05:00|11825.45|11825.45|11829.99|11829.99|11829.99|11829.99|11825.45|11825.45|0
1732792200000|2024-11-28 11:10:00|11830.11|11830.11|11821|11821|11830.42|11830.42|11820.07|11820.07|0
1732792500000|2024-11-28 11:15:00|11814.42|11814.42|11818.16|11818.16|11818.16|11818.16|11810.77|11810.77|0
1732792800000|2024-11-28 11:20:00|11814.1|11814.1|11819.87|11819.87|11819.99|11819.99|11812.07|11812.07|0
1732793100000|2024-11-28 11:25:00|11823.93|11823.93|11820.21|11820.21|11824.14|11824.14|11820.09|11820.09|0
1732793400000|2024-11-28 11:30:00|11822.23|11822.23|11818.29|11818.29|11823.69|11823.69|11818.29|11818.29|0
1732793700000|2024-11-28 11:35:00|11818.6|11818.6|11825.08|11825.08|11826.81|11826.81|11818.6|11818.6|0
1732794000000|2024-11-28 11:40:00|11825.2|11825.2|11821.89|11821.89|11825.63|11825.63|11821.58|11821.58|0
1732794300000|2024-11-28 11:45:00|11820.08|11820.08|11821.63|11821.63|11821.99|11821.99|11819.96|11819.96|0
1732794600000|2024-11-28 11:50:00|11821.94|11821.94|11824.21|11824.21|11824.21|11824.21|11821.94|11821.94|0
1732794900000|2024-11-28 11:55:00|11822.96|11822.96|11821.55|11821.55|11823.58|11823.58|11820.93|11820.93|0
1732795200000|2024-11-28 12:00:00|11821.67|11821.67|11808.19|11808.19|11821.67|11821.67|11808.19|11808.19|0
1732795500000|2024-11-28 12:05:00|11804.35|11804.35|11813.27|11813.27|11813.27|11813.27|11800.51|11800.51|0
1732795800000|2024-11-28 12:10:00|11813.58|11813.58|11818.91|11818.91|11818.91|11818.91|11813.58|11813.58|0
1732796100000|2024-11-28 12:15:00|11825|11825|11827.03|11827.03|11827.03|11827.03|11825|11825|0
1732796400000|2024-11-28 12:20:00|11826.72|11826.72|11832.81|11832.81|11832.81|11832.81|11826.1|11826.1|0
1732796700000|2024-11-28 12:25:00|11834.84|11834.84|11850.01|11850.01|11851.82|11851.82|11834.84|11834.84|0
1732797000000|2024-11-28 12:30:00|11851.82|11851.82|11856|11856|11856|11856|11851.82|11851.82|0
1732797300000|2024-11-28 12:35:00|11856.12|11856.12|11857.24|11857.24|11861.28|11861.28|11853.73|11853.73|0
1732797600000|2024-11-28 12:40:00|11856.93|11856.93|11857.05|11857.05|11857.05|11857.05|11853.43|11853.43|0
1732797900000|2024-11-28 12:45:00|11853.21|11853.21|11866.97|11866.97|11866.97|11866.97|11852.9|11852.9|0
1732798200000|2024-11-28 12:50:00|11868.78|11868.78|11876.09|11876.09|11876.4|11876.4|11868.78|11868.78|0
1732798500000|2024-11-28 12:55:00|11874.28|11874.28|11868.1|11868.1|11874.28|11874.28|11864.48|11864.48|0
1732798800000|2024-11-28 13:00:00|11870.13|11870.13|11868.35|11868.35|11870.13|11870.13|11866.07|11866.07|0
1732799100000|2024-11-28 13:05:00|11870.38|11870.38|11874.75|11874.75|11874.96|11874.96|11870.38|11870.38|0
1732799400000|2024-11-28 13:10:00|11876.56|11876.56|11871.88|11871.88|11876.56|11876.56|11871.88|11871.88|0
1732799700000|2024-11-28 13:15:00|11871.71|11871.71|11885.1|11885.1|11885.1|11885.1|11871.71|11871.71|0
1732800000000|2024-11-28 13:20:00|11884.48|11884.48|11874.55|11874.55|11884.48|11884.48|11874.31|11874.31|0
1732800300000|2024-11-28 13:25:00|11872.74|11872.74|11873.48|11873.48|11873.48|11873.48|11872.74|11872.74|0
1732800600000|2024-11-28 13:30:00|11871.67|11871.67|11858.39|11858.39|11871.67|11871.67|11858.09|11858.09|0
1732800900000|2024-11-28 13:35:00|11858.08|11858.08|11864.5|11864.5|11864.5|11864.5|11855.74|11855.74|0
1732801200000|2024-11-28 13:40:00|11866.31|11866.31|11877.89|11877.89|11886|11886|11866.31|11866.31|0
1732801500000|2024-11-28 13:45:00|11879.7|11879.7|11872.94|11872.94|11879.7|11879.7|11871.44|11871.44|0
1732801800000|2024-11-28 13:50:00|11875.59|11875.59|11883.63|11883.63|11889.8|11889.8|11874.97|11874.97|0
1732802100000|2024-11-28 13:55:00|11887.69|11887.69|11880.6|11880.6|11887.69|11887.69|11880.6|11880.6|0
1732802400000|2024-11-28 14:00:00|11876.54|11876.54|11874.5|11874.5|11878.25|11878.25|11871.16|11871.16|0
1732802700000|2024-11-28 14:05:00|11872.47|11872.47|11860.7|11860.7|11872.67|11872.67|11858.58|11858.58|0
1732803000000|2024-11-28 14:10:00|11862.73|11862.73|11867.97|11867.97|11869.53|11869.53|11862.42|11862.42|0
1732803300000|2024-11-28 14:15:00|11867.66|11867.66|11864.76|11864.76|11869.85|11869.85|11864.45|11864.45|0
1732803600000|2024-11-28 14:20:00|11862.95|11862.95|11878.46|11878.46|11881.42|11881.42|11856.99|11856.99|0
1732803900000|2024-11-28 14:25:00|11878.77|11878.77|11881.01|11881.01|11881.94|11881.94|11872.56|11872.56|0
1732804200000|2024-11-28 14:30:00|11882.82|11882.82|11877.86|11877.86|11882.82|11882.82|11867.06|11867.06|0
1732804500000|2024-11-28 14:35:00|11879.67|11879.67|11882.86|11882.86|11889.79|11889.79|11879.67|11879.67|0
1732804800000|2024-11-28 14:40:00|11883.49|11883.49|11883.14|11883.14|11887.33|11887.33|11880.49|11880.49|0
1732805100000|2024-11-28 14:45:00|11881.33|11881.33|11874.89|11874.89|11885.17|11885.17|11872.76|11872.76|0
1732805400000|2024-11-28 14:50:00|11873.08|11873.08|11892.01|11892.01|11892.01|11892.01|11865.4|11865.4|0
1732805700000|2024-11-28 14:55:00|11890.2|11890.2|11876.92|11876.92|11890.2|11890.2|11870.91|11870.91|0
1732806000000|2024-11-28 15:00:00|11878.73|11878.73|11885.28|11885.28|11894.75|11894.75|11878.73|11878.73|0
1732806300000|2024-11-28 15:05:00|11887.31|11887.31|11877.12|11877.12|11889.56|11889.56|11873.15|11873.15|0
1732806600000|2024-11-28 15:10:00|11877.74|11877.74|11876.88|11876.88|11884.45|11884.45|11874.62|11874.62|0
1732806900000|2024-11-28 15:15:00|11872.82|11872.82|11864.06|11864.06|11874.85|11874.85|11862.27|11862.27|0
1732807200000|2024-11-28 15:20:00|11862.03|11862.03|11852.66|11852.66|11864.49|11864.49|11852.66|11852.66|0
1732807500000|2024-11-28 15:25:00|11852.49|11852.49|11851.87|11851.87|11852.49|11852.49|11846|11846|0
1732807800000|2024-11-28 15:30:00|11852.18|11852.18|11847.58|11847.58|11853.67|11853.67|11847.58|11847.58|0
1732808100000|2024-11-28 15:35:00|11849.61|11849.61|11849.45|11849.45|11863.75|11863.75|11849.45|11849.45|0
1732808400000|2024-11-28 15:40:00|11847.42|11847.42|11848.45|11848.45|11854.32|11854.32|11839.74|11839.74|0
1732808700000|2024-11-28 15:45:00|11848.55|11848.55|11842.37|11842.37|11852.71|11852.71|11842.37|11842.37|0
1732809000000|2024-11-28 15:50:00|11842.06|11842.06|11843.77|11843.77|11844.11|11844.11|11840.25|11840.25|0
1732809300000|2024-11-28 15:55:00|11845.58|11845.58|11839.83|11839.83|11847.61|11847.61|11835.69|11835.69|0
1732809600000|2024-11-28 16:00:00|11841.64|11841.64|11840.45|11840.45|11848.35|11848.35|11836.39|11836.39|0
1732809900000|2024-11-28 16:05:00|11840.76|11840.76|11834.89|11834.89|11843.13|11843.13|11834.78|11834.78|0
1732810200000|2024-11-28 16:10:00|11836.92|11836.92|11847.03|11847.03|11847.03|11847.03|11833.15|11833.15|0
1732810500000|2024-11-28 16:15:00|11849.06|11849.06|11851.24|11851.24|11852.28|11852.28|11847.06|11847.06|0
1732810800000|2024-11-28 16:20:00|11851.55|11851.55|11849.27|11849.27|11852.19|11852.19|11846.41|11846.41|0
1732811100000|2024-11-28 16:25:00|11847.24|11847.24|11848.28|11848.28|11854.37|11854.37|11842.1|11842.1|0
1732868100000|2024-11-29 08:15:00|11760.79|11760.79|11736.89|11736.89|11768.94|11768.94|11736.89|11736.89|0
1732868400000|2024-11-29 08:20:00|11738.7|11738.7|11775.31|11775.31|11777.12|11777.12|11734.05|11734.05|0
1732868700000|2024-11-29 08:25:00|11777.34|11777.34|11763.24|11763.24|11777.64|11777.64|11761.43|11761.43|0
1732869000000|2024-11-29 08:30:00|11761.43|11761.43|11761.72|11761.72|11763.05|11763.05|11749.82|11749.82|0
1732869300000|2024-11-29 08:35:00|11762.03|11762.03|11757.57|11757.57|11762.03|11762.03|11744.2|11744.2|0
1732869600000|2024-11-29 08:40:00|11759.38|11759.38|11760.62|11760.62|11761.76|11761.76|11754.16|11754.16|0
1732869900000|2024-11-29 08:45:00|11758.59|11758.59|11744.65|11744.65|11767.13|11767.13|11744.65|11744.65|0
1732870200000|2024-11-29 08:50:00|11748.5|11748.5|11746.5|11746.5|11748.5|11748.5|11740.32|11740.32|0
1732870500000|2024-11-29 08:55:00|11747.43|11747.43|11734.19|11734.19|11754.09|11754.09|11731.56|11731.56|0
1732870800000|2024-11-29 09:00:00|11741.65|11741.65|11735.82|11735.82|11743.28|11743.28|11729.91|11729.91|0
1732871100000|2024-11-29 09:05:00|11734.01|11734.01|11741.26|11741.26|11741.26|11741.26|11723.75|11723.75|0
1732871400000|2024-11-29 09:10:00|11745.32|11745.32|11727.89|11727.89|11751.86|11751.86|11727.89|11727.89|0
1732871700000|2024-11-29 09:15:00|11726.08|11726.08|11708.63|11708.63|11727.82|11727.82|11706.46|11706.46|0
1732872000000|2024-11-29 09:20:00|11710.44|11710.44|11701.88|11701.88|11710.44|11710.44|11701.88|11701.88|0
1732872300000|2024-11-29 09:25:00|11700.07|11700.07|11697.25|11697.25|11701.33|11701.33|11695.44|11695.44|0
1732872600000|2024-11-29 09:30:00|11695.44|11695.44|11698.05|11698.05|11704.68|11704.68|11695.44|11695.44|0
1732872900000|2024-11-29 09:35:00|11698.29|11698.29|11720.25|11720.25|11727.71|11727.71|11698.29|11698.29|0
1732873200000|2024-11-29 09:40:00|11718.44|11718.44|11709.17|11709.17|11718.44|11718.44|11700.97|11700.97|0
1732873500000|2024-11-29 09:45:00|11709.29|11709.29|11701.91|11701.91|11717.23|11717.23|11700.02|11700.02|0
1732873800000|2024-11-29 09:50:00|11701.67|11701.67|11735.35|11735.35|11735.66|11735.66|11699.64|11699.64|0
1732874100000|2024-11-29 09:55:00|11731.73|11731.73|11736.2|11736.2|11736.2|11736.2|11731.49|11731.49|0
1732874400000|2024-11-29 10:00:00|11736.37|11736.37|11735.35|11735.35|11745.54|11745.54|11733.32|11733.32|0
1732874700000|2024-11-29 10:05:00|11733.54|11733.54|11724.79|11724.79|11739.21|11739.21|11724.79|11724.79|0
1732875000000|2024-11-29 10:10:00|11721.17|11721.17|11726.61|11726.61|11729.11|11729.11|11717.5|11717.5|0
1732875300000|2024-11-29 10:15:00|11730.55|11730.55|11736.29|11736.29|11736.29|11736.29|11727.97|11727.97|0
1732875600000|2024-11-29 10:20:00|11734.48|11734.48|11728.9|11728.9|11738.88|11738.88|11726.47|11726.47|0
1732875900000|2024-11-29 10:25:00|11728.74|11728.74|11706.41|11706.41|11728.74|11728.74|11702.79|11702.79|0
1732876200000|2024-11-29 10:30:00|11710.47|11710.47|11736.49|11736.49|11737.11|11737.11|11710.47|11710.47|0
1732876500000|2024-11-29 10:35:00|11738.3|11738.3|11727.23|11727.23|11740.11|11740.11|11719.76|11719.76|0
1732876800000|2024-11-29 10:40:00|11729.04|11729.04|11719.06|11719.06|11731.07|11731.07|11717.25|11717.25|0
1732877100000|2024-11-29 10:45:00|11718.44|11718.44|11695.28|11695.28|11719.06|11719.06|11695.28|11695.28|0
1732877400000|2024-11-29 10:50:00|11693.47|11693.47|11678.51|11678.51|11697.1|11697.1|11674.87|11674.87|0
1732877700000|2024-11-29 10:55:00|11674.45|11674.45|11687.68|11687.68|11691.3|11691.3|11670.83|11670.83|0
1732878000000|2024-11-29 11:00:00|11687.56|11687.56|11694.54|11694.54|11696.4|11696.4|11687.56|11687.56|0
1732878300000|2024-11-29 11:05:00|11698.16|11698.16|11706.34|11706.34|11706.65|11706.65|11697.94|11697.94|0
1732878600000|2024-11-29 11:10:00|11708.15|11708.15|11706.07|11706.07|11709.87|11709.87|11702.39|11702.39|0
1732878900000|2024-11-29 11:15:00|11703.96|11703.96|11686.47|11686.47|11703.96|11703.96|11686.13|11686.13|0
1732879200000|2024-11-29 11:20:00|11688.28|11688.28|11687.98|11687.98|11690.21|11690.21|11686.33|11686.33|0
1732879500000|2024-11-29 11:25:00|11690.01|11690.01|11701.84|11701.84|11701.84|11701.84|11688.2|11688.2|0
1732879800000|2024-11-29 11:30:00|11700.03|11700.03|11705.29|11705.29|11706|11706|11698.22|11698.22|0
1732880100000|2024-11-29 11:35:00|11703.48|11703.48|11699.68|11699.68|11703.48|11703.48|11695.48|11695.48|0
1732880400000|2024-11-29 11:40:00|11701.71|11701.71|11714.9|11714.9|11714.9|11714.9|11701.71|11701.71|0
1732880700000|2024-11-29 11:45:00|11716.71|11716.71|11709.62|11709.62|11722.1|11722.1|11709.11|11709.11|0
1732881000000|2024-11-29 11:50:00|11709|11709|11690.41|11690.41|11709.31|11709.31|11690.41|11690.41|0
1732881300000|2024-11-29 11:55:00|11694.03|11694.03|11703.08|11703.08|11713.41|11713.41|11694.03|11694.03|0
1732881600000|2024-11-29 12:00:00|11704.89|11704.89|11710.57|11710.57|11714.31|11714.31|11696.69|11696.69|0
1732881900000|2024-11-29 12:05:00|11710.45|11710.45|11711.3|11711.3|11715.67|11715.67|11707.68|11707.68|0
1732882200000|2024-11-29 12:10:00|11711.61|11711.61|11711.74|11711.74|11715.36|11715.36|11709.71|11709.71|0
1732882500000|2024-11-29 12:15:00|11709.93|11709.93|11714|11714|11714.17|11714.17|11704.06|11704.06|0
1732882800000|2024-11-29 12:20:00|11716.03|11716.03|11716.45|11716.45|11720.15|11720.15|11714.28|11714.28|0
1732883100000|2024-11-29 12:25:00|11718.48|11718.48|11716.81|11716.81|11722.46|11722.46|11716.21|11716.21|0
1732883400000|2024-11-29 12:30:00|11714.78|11714.78|11704.22|11704.22|11720.41|11720.41|11704.02|11704.02|0
1732883700000|2024-11-29 12:35:00|11703.91|11703.91|11702.8|11702.8|11706.86|11706.86|11697.42|11697.42|0
1732884000000|2024-11-29 12:40:00|11706.43|11706.43|11700.42|11700.42|11706.74|11706.74|11696.89|11696.89|0
1732884300000|2024-11-29 12:45:00|11698.39|11698.39|11696.68|11696.68|11698.39|11698.39|11681.71|11681.71|0
1732884600000|2024-11-29 12:50:00|11696.99|11696.99|11700.1|11700.1|11701.51|11701.51|11684.86|11684.86|0
1732884900000|2024-11-29 12:55:00|11698.07|11698.07|11703.19|11703.19|11705|11705|11693.83|11693.83|0
1732885200000|2024-11-29 13:00:00|11705|11705|11697.04|11697.04|11705.63|11705.63|11696.73|11696.73|0
1732885500000|2024-11-29 13:05:00|11698.85|11698.85|11702.78|11702.78|11706.43|11706.43|11697.28|11697.28|0
1732885800000|2024-11-29 13:10:00|11700.97|11700.97|11696.87|11696.87|11700.97|11700.97|11691.79|11691.79|0
1732886100000|2024-11-29 13:15:00|11695.06|11695.06|11685.69|11685.69|11699.5|11699.5|11681.15|11681.15|0
1732886400000|2024-11-29 13:20:00|11687.5|11687.5|11688.66|11688.66|11690.59|11690.59|11686.66|11686.66|0
1732886700000|2024-11-29 13:25:00|11688.97|11688.97|11696.27|11696.27|11696.27|11696.27|11688.59|11688.59|0
1732887000000|2024-11-29 13:30:00|11698.09|11698.09|11684.61|11684.61|11698.09|11698.09|11681.3|11681.3|0
1732887300000|2024-11-29 13:35:00|11684.78|11684.78|11695.98|11695.98|11695.98|11695.98|11684.78|11684.78|0
1732887600000|2024-11-29 13:40:00|11695.36|11695.36|11687.94|11687.94|11699.36|11699.36|11683.71|11683.71|0
1732887900000|2024-11-29 13:45:00|11689.75|11689.75|11709.05|11709.05|11709.05|11709.05|11689.15|11689.15|0
1732888200000|2024-11-29 13:50:00|11708.74|11708.74|11692.17|11692.17|11708.74|11708.74|11688.55|11688.55|0
1732888500000|2024-11-29 13:55:00|11693.98|11693.98|11703.49|11703.49|11705.23|11705.23|11693.86|11693.86|0
1732888800000|2024-11-29 14:00:00|11703.81|11703.81|11714.45|11714.45|11715.08|11715.08|11703.81|11703.81|0
1732889100000|2024-11-29 14:05:00|11712.42|11712.42|11710.97|11710.97|11716.88|11716.88|11709.16|11709.16|0
1732889400000|2024-11-29 14:10:00|11710.66|11710.66|11717.08|11717.08|11718.89|11718.89|11709.26|11709.26|0
1732889700000|2024-11-29 14:15:00|11718.89|11718.89|11708.89|11708.89|11725.09|11725.09|11708.89|11708.89|0
1732890000000|2024-11-29 14:20:00|11709.51|11709.51|11708.45|11708.45|11711.63|11711.63|11692.24|11692.24|0
1732890300000|2024-11-29 14:25:00|11707.82|11707.82|11668.08|11668.08|11708.8|11708.8|11668.08|11668.08|0
1732890600000|2024-11-29 14:30:00|11667.77|11667.77|11653.09|11653.09|11676.18|11676.18|11636.37|11636.37|0
1732890900000|2024-11-29 14:35:00|11653.4|11653.4|11664.65|11664.65|11664.87|11664.87|11629.78|11629.78|0
1732891200000|2024-11-29 14:40:00|11664.34|11664.34|11656.67|11656.67|11678.59|11678.59|11656.67|11656.67|0
1732891500000|2024-11-29 14:45:00|11658.7|11658.7|11667.37|11667.37|11673.02|11673.02|11654.86|11654.86|0
1732891800000|2024-11-29 14:50:00|11671.43|11671.43|11690.05|11690.05|11690.05|11690.05|11669.31|11669.31|0
1732892100000|2024-11-29 14:55:00|11689.81|11689.81|11689.4|11689.4|11691.62|11691.62|11673.38|11673.38|0
1732892400000|2024-11-29 15:00:00|11691.21|11691.21|11690.27|11690.27|11698.81|11698.81|11690.27|11690.27|0
1732892700000|2024-11-29 15:05:00|11688.46|11688.46|11688.4|11688.4|11703.67|11703.67|11680.91|11680.91|0
1732893000000|2024-11-29 15:10:00|11690.21|11690.21|11698.4|11698.4|11702.05|11702.05|11690.21|11690.21|0
1732893300000|2024-11-29 15:15:00|11698.9|11698.9|11710.95|11710.95|11718.78|11718.78|11698.9|11698.9|0
1732893600000|2024-11-29 15:20:00|11712.76|11712.76|11705.09|11705.09|11718.51|11718.51|11695.25|11695.25|0
1732893900000|2024-11-29 15:25:00|11706.9|11706.9|11682.7|11682.7|11708.75|11708.75|11678.86|11678.86|0
1732894200000|2024-11-29 15:30:00|11684.52|11684.52|11659.21|11659.21|11692.75|11692.75|11657.26|11657.26|0
1732894500000|2024-11-29 15:35:00|11659.33|11659.33|11683.24|11683.24|11692.49|11692.49|11649.62|11649.62|0
1732894800000|2024-11-29 15:40:00|11687.3|11687.3|11675.98|11675.98|11689.35|11689.35|11674.17|11674.17|0
1732895100000|2024-11-29 15:45:00|11677.7|11677.7|11702.73|11702.73|11708.16|11708.16|11677.7|11677.7|0
1732895400000|2024-11-29 15:50:00|11700.92|11700.92|11694.62|11694.62|11709.88|11709.88|11693.24|11693.24|0
1732895700000|2024-11-29 15:55:00|11694.31|11694.31|11704.95|11704.95|11704.95|11704.95|11688.12|11688.12|0
1732896000000|2024-11-29 16:00:00|11705.57|11705.57|11723.46|11723.46|11737.31|11737.31|11705.57|11705.57|0
1732896300000|2024-11-29 16:05:00|11721.44|11721.44|11728.79|11728.79|11729.42|11729.42|11715.25|11715.25|0
1732896600000|2024-11-29 16:10:00|11729.1|11729.1|11720.05|11720.05|11734.22|11734.22|11715.51|11715.51|0
1732896900000|2024-11-29 16:15:00|11719.74|11719.74|11706.52|11706.52|11721.84|11721.84|11706.52|11706.52|0
1732897200000|2024-11-29 16:20:00|11704.7|11704.7|11708.08|11708.08|11713.73|11713.73|11704.7|11704.7|0
1732897500000|2024-11-29 16:25:00|11709.89|11709.89|11718.95|11718.95|11722.88|11722.88|11709.34|11709.34|0
1733127300000|2024-12-02 08:15:00|11736.35|11736.35|11744.87|11744.87|11752.08|11752.08|11717.11|11717.11|0
1733127600000|2024-12-02 08:20:00|11750.3|11750.3|11752.61|11752.61|11756.24|11756.24|11737.06|11737.06|0
1733127900000|2024-12-02 08:25:00|11756.24|11756.24|11746.96|11746.96|11768.08|11768.08|11745.15|11745.15|0
1733128200000|2024-12-02 08:30:00|11751.02|11751.02|11795.49|11795.49|11795.49|11795.49|11751.02|11751.02|0
1733128500000|2024-12-02 08:35:00|11795.61|11795.61|11807.69|11807.69|11807.69|11807.69|11793.68|11793.68|0
1733128800000|2024-12-02 08:40:00|11806.13|11806.13|11799.15|11799.15|11806.17|11806.17|11775.95|11775.95|0
1733129100000|2024-12-02 08:45:00|11800.96|11800.96|11822.11|11822.11|11823.92|11823.92|11800.29|11800.29|0
1733129400000|2024-12-02 08:50:00|11820.08|11820.08|11810.62|11810.62|11820.08|11820.08|11804.2|11804.2|0
1733129700000|2024-12-02 08:55:00|11808.59|11808.59|11801.16|11801.16|11809.54|11809.54|11795.51|11795.51|0
1733130000000|2024-12-02 09:00:00|11803.19|11803.19|11798.19|11798.19|11806.88|11806.88|11794.57|11794.57|0
1733130300000|2024-12-02 09:05:00|11796.38|11796.38|11790.2|11790.2|11796.38|11796.38|11780.96|11780.96|0
1733130600000|2024-12-02 09:10:00|11792.01|11792.01|11794.28|11794.28|11796.07|11796.07|11790.03|11790.03|0
1733130900000|2024-12-02 09:15:00|11796.09|11796.09|11797.2|11797.2|11799.01|11799.01|11792.25|11792.25|0
1733131200000|2024-12-02 09:20:00|11797.51|11797.51|11780.5|11780.5|11797.51|11797.51|11778.14|11778.14|0
1733131500000|2024-12-02 09:25:00|11784.56|11784.56|11783.87|11783.87|11785.9|11785.9|11781.11|11781.11|0
1733131800000|2024-12-02 09:30:00|11782.06|11782.06|11766.19|11766.19|11782.06|11782.06|11760.32|11760.32|0
1733132100000|2024-12-02 09:35:00|11766.43|11766.43|11780.09|11780.09|11793.98|11793.98|11766.43|11766.43|0
1733132400000|2024-12-02 09:40:00|11776.47|11776.47|11773.41|11773.41|11778.96|11778.96|11771.72|11771.72|0
1733132700000|2024-12-02 09:45:00|11773.72|11773.72|11786.04|11786.04|11788.07|11788.07|11773.72|11773.72|0
1733133000000|2024-12-02 09:50:00|11790.1|11790.1|11792.82|11792.82|11801.22|11801.22|11788.29|11788.29|0
1733133300000|2024-12-02 09:55:00|11791.01|11791.01|11784.88|11784.88|11791.01|11791.01|11779.45|11779.45|0
1733133600000|2024-12-02 10:00:00|11785.19|11785.19|11787.14|11787.14|11796.04|11796.04|11785.19|11785.19|0
1733133900000|2024-12-02 10:05:00|11791.2|11791.2|11804.98|11804.98|11807.65|11807.65|11787.14|11787.14|0
1733134200000|2024-12-02 10:10:00|11803.17|11803.17|11827.1|11827.1|11829.13|11829.13|11803.17|11803.17|0
1733134500000|2024-12-02 10:15:00|11828.91|11828.91|11845.32|11845.32|11845.32|11845.32|11828.91|11828.91|0
1733134800000|2024-12-02 10:20:00|11843.51|11843.51|11830.31|11830.31|11843.51|11843.51|11830.31|11830.31|0
1733135100000|2024-12-02 10:25:00|11832.12|11832.12|11825.2|11825.2|11833.31|11833.31|11825.2|11825.2|0
1733135400000|2024-12-02 10:30:00|11823.39|11823.39|11823.52|11823.52|11827.02|11827.02|11819.19|11819.19|0
1733135700000|2024-12-02 10:35:00|11819.9|11819.9|11817.34|11817.34|11819.9|11819.9|11813.72|11813.72|0
1733136000000|2024-12-02 10:40:00|11816.71|11816.71|11822.26|11822.26|11824.29|11824.29|11816.71|11816.71|0
1733136300000|2024-12-02 10:45:00|11822.06|11822.06|11815.59|11815.59|11822.06|11822.06|11815.59|11815.59|0
1733136600000|2024-12-02 10:50:00|11813.78|11813.78|11821.44|11821.44|11823.58|11823.58|11813.78|11813.78|0
1733136900000|2024-12-02 10:55:00|11819.41|11819.41|11815.38|11815.38|11819.41|11819.41|11811.54|11811.54|0
1733137200000|2024-12-02 11:00:00|11817.41|11817.41|11844.2|11844.2|11844.2|11844.2|11817.41|11817.41|0
1733137500000|2024-12-02 11:05:00|11846.23|11846.23|11856.46|11856.46|11856.46|11856.46|11845.92|11845.92|0
1733137800000|2024-12-02 11:10:00|11856.34|11856.34|11862.63|11862.63|11864.66|11864.66|11850.37|11850.37|0
1733138100000|2024-12-02 11:15:00|11858.57|11858.57|11864.54|11864.54|11866.57|11866.57|11858.45|11858.45|0
1733138400000|2024-12-02 11:20:00|11866.57|11866.57|11878.75|11878.75|11880.56|11880.56|11866.57|11866.57|0
1733138700000|2024-12-02 11:25:00|11876.72|11876.72|11871.07|11871.07|11876.72|11876.72|11867.01|11867.01|0
1733139000000|2024-12-02 11:30:00|11869.26|11869.26|11854.62|11854.62|11869.26|11869.26|11854.46|11854.46|0
1733139300000|2024-12-02 11:35:00|11858.68|11858.68|11839.96|11839.96|11860.71|11860.71|11839.96|11839.96|0
1733139600000|2024-12-02 11:40:00|11838.15|11838.15|11847.23|11847.23|11849.26|11849.26|11838.15|11838.15|0
1733139900000|2024-12-02 11:45:00|11846.9|11846.9|11852.77|11852.77|11854.58|11854.58|11846.9|11846.9|0
1733140200000|2024-12-02 11:50:00|11853.08|11853.08|11857.67|11857.67|11857.67|11857.67|11850.11|11850.11|0
1733140500000|2024-12-02 11:55:00|11857.79|11857.79|11846.7|11846.7|11858.1|11858.1|11846.7|11846.7|0
1733140800000|2024-12-02 12:00:00|11846.4|11846.4|11858.87|11858.87|11858.87|11858.87|11846.4|11846.4|0
1733141100000|2024-12-02 12:05:00|11859.17|11859.17|11865.31|11865.31|11870.96|11870.96|11855.32|11855.32|0
1733141400000|2024-12-02 12:10:00|11868.93|11868.93|11874.14|11874.14|11888.27|11888.27|11868.93|11868.93|0
1733141700000|2024-12-02 12:15:00|11872.11|11872.11|11860.96|11860.96|11873.93|11873.93|11859.13|11859.13|0
1733142000000|2024-12-02 12:20:00|11858.93|11858.93|11874.95|11874.95|11875.26|11875.26|11856.9|11856.9|0
1733142300000|2024-12-02 12:25:00|11876.98|11876.98|11875.15|11875.15|11876.98|11876.98|11869.08|11869.08|0
1733142600000|2024-12-02 12:30:00|11875.39|11875.39|11871.05|11871.05|11880.05|11880.05|11867|11867|0
1733142900000|2024-12-02 12:35:00|11869.24|11869.24|11879.18|11879.18|11880.77|11880.77|11869.24|11869.24|0
1733143200000|2024-12-02 12:40:00|11877.36|11877.36|11875.14|11875.14|11880.99|11880.99|11871.3|11871.3|0
1733143500000|2024-12-02 12:45:00|11871.51|11871.51|11895.57|11895.57|11902.04|11902.04|11871.51|11871.51|0
1733143800000|2024-12-02 12:50:00|11899.41|11899.41|11912.1|11912.1|11917.97|11917.97|11897.6|11897.6|0
1733144100000|2024-12-02 12:55:00|11910.29|11910.29|11896.36|11896.36|11914.35|11914.35|11885.97|11885.97|0
1733144400000|2024-12-02 13:00:00|11898.39|11898.39|11886.32|11886.32|11902.37|11902.37|11886.01|11886.01|0
1733144700000|2024-12-02 13:05:00|11884.51|11884.51|11882.44|11882.44|11884.51|11884.51|11872.3|11872.3|0
1733145000000|2024-12-02 13:10:00|11884.25|11884.25|11877.72|11877.72|11884.25|11884.25|11877.6|11877.6|0
1733145300000|2024-12-02 13:15:00|11874.09|11874.09|11872.91|11872.91|11881.03|11881.03|11867.4|11867.4|0
1733145600000|2024-12-02 13:20:00|11874.72|11874.72|11881.24|11881.24|11882.8|11882.8|11874.72|11874.72|0
1733145900000|2024-12-02 13:25:00|11883.27|11883.27|11893.08|11893.08|11895.11|11895.11|11883.26|11883.26|0
1733146200000|2024-12-02 13:30:00|11895.11|11895.11|11892.69|11892.69|11895.11|11895.11|11888.27|11888.27|0
1733146500000|2024-12-02 13:35:00|11890.66|11890.66|11898.11|11898.11|11898.11|11898.11|11890.66|11890.66|0
1733146800000|2024-12-02 13:40:00|11901.95|11901.95|11915.37|11915.37|11915.88|11915.88|11900.76|11900.76|0
1733147100000|2024-12-02 13:45:00|11913.34|11913.34|11918.9|11918.9|11921|11921|11913.03|11913.03|0
1733147400000|2024-12-02 13:50:00|11916.87|11916.87|11901.75|11901.75|11916.87|11916.87|11901.2|11901.2|0
1733147700000|2024-12-02 13:55:00|11899.94|11899.94|11906.83|11906.83|11907.05|11907.05|11894.57|11894.57|0
1733148000000|2024-12-02 14:00:00|11905.02|11905.02|11879.01|11879.01|11905.02|11905.02|11877.2|11877.2|0
1733148300000|2024-12-02 14:05:00|11878.08|11878.08|11875.25|11875.25|11878.08|11878.08|11867.34|11867.34|0
1733148600000|2024-12-02 14:10:00|11877.06|11877.06|11883.84|11883.84|11883.84|11883.84|11875.13|11875.13|0
1733148900000|2024-12-02 14:15:00|11885.65|11885.65|11914.48|11914.48|11920.18|11920.18|11885.65|11885.65|0
1733149200000|2024-12-02 14:20:00|11912.67|11912.67|11917.85|11917.85|11917.85|11917.85|11901.59|11901.59|0
1733149500000|2024-12-02 14:25:00|11912.3|11912.3|11927.97|11927.97|11929.04|11929.04|11903.25|11903.25|0
1733149800000|2024-12-02 14:30:00|11926.16|11926.16|11938.66|11938.66|11941.4|11941.4|11920.73|11920.73|0
1733150100000|2024-12-02 14:35:00|11936.63|11936.63|11932.89|11932.89|11936.63|11936.63|11914.03|11914.03|0
1733150400000|2024-12-02 14:40:00|11934.92|11934.92|11918.77|11918.77|11935.53|11935.53|11918.27|11918.27|0
1733150700000|2024-12-02 14:45:00|11918.46|11918.46|11919.38|11919.38|11922.35|11922.35|11912.01|11912.01|0
1733151000000|2024-12-02 14:50:00|11921.19|11921.19|11892.7|11892.7|11921.19|11921.19|11889.81|11889.81|0
1733151300000|2024-12-02 14:55:00|11893.64|11893.64|11887.88|11887.88|11895.96|11895.96|11878.7|11878.7|0
1733151600000|2024-12-02 15:00:00|11890.53|11890.53|11889.71|11889.71|11898.96|11898.96|11882.13|11882.13|0
1733151900000|2024-12-02 15:05:00|11887.9|11887.9|11902.05|11902.05|11902.58|11902.58|11880.99|11880.99|0
1733152200000|2024-12-02 15:10:00|11900.24|11900.24|11926.94|11926.94|11934.3|11934.3|11897.35|11897.35|0
1733152500000|2024-12-02 15:15:00|11926.7|11926.7|11927.34|11927.34|11932.99|11932.99|11924.68|11924.68|0
1733152800000|2024-12-02 15:20:00|11927.65|11927.65|11940|11940|11942.69|11942.69|11923.28|11923.28|0
1733153100000|2024-12-02 15:25:00|11941.81|11941.81|11935.67|11935.67|11944.31|11944.31|11935.36|11935.36|0
1733153400000|2024-12-02 15:30:00|11933.02|11933.02|11917.51|11917.51|11933.33|11933.33|11911.07|11911.07|0
1733153700000|2024-12-02 15:35:00|11919.32|11919.32|11932.7|11932.7|11933.83|11933.83|11919.32|11919.32|0
1733154000000|2024-12-02 15:40:00|11934.73|11934.73|11934.34|11934.34|11943.01|11943.01|11934.34|11934.34|0
1733154300000|2024-12-02 15:45:00|11936.37|11936.37|11946.64|11946.64|11948.45|11948.45|11934.34|11934.34|0
1733154600000|2024-12-02 15:50:00|11944.61|11944.61|11950.31|11950.31|11956.47|11956.47|11944.61|11944.61|0
1733154900000|2024-12-02 15:55:00|11948.28|11948.28|11950.51|11950.51|11954.25|11954.25|11946.57|11946.57|0
1733155200000|2024-12-02 16:00:00|11952.32|11952.32|11962.7|11962.7|11962.7|11962.7|11950.51|11950.51|0
1733155500000|2024-12-02 16:05:00|11963.01|11963.01|11975.84|11975.84|11975.84|11975.84|11961.3|11961.3|0
1733155800000|2024-12-02 16:10:00|11976.14|11976.14|11974.8|11974.8|11979.9|11979.9|11966.35|11966.35|0
1733156100000|2024-12-02 16:15:00|11975.1|11975.1|11985.25|11985.25|11985.25|11985.25|11975.1|11975.1|0
1733156400000|2024-12-02 16:20:00|11984.32|11984.32|11984.63|11984.63|11994.61|11994.61|11980.11|11980.11|0
1733156700000|2024-12-02 16:25:00|11982.6|11982.6|11961.93|11961.93|11986.63|11986.63|11959.93|11959.93|0
1733213700000|2024-12-03 08:15:00|12029.22|12029.22|12028.12|12028.12|12031.82|12031.82|12003.17|12003.17|0
1733214000000|2024-12-03 08:20:00|12030.15|12030.15|12053.72|12053.72|12057.92|12057.92|12028.34|12028.34|0
1733214300000|2024-12-03 08:25:00|12051.91|12051.91|12064.34|12064.34|12066.76|12066.76|12047.23|12047.23|0
1733214600000|2024-12-03 08:30:00|12064.65|12064.65|12079.04|12079.04|12088.01|12088.01|12062.84|12062.84|0
1733214900000|2024-12-03 08:35:00|12078.11|12078.11|12085.57|12085.57|12085.57|12085.57|12073.08|12073.08|0
1733215200000|2024-12-03 08:40:00|12089.72|12089.72|12119.01|12119.01|12119.08|12119.08|12085.4|12085.4|0
1733215500000|2024-12-03 08:45:00|12124.88|12124.88|12130.38|12130.38|12137.31|12137.31|12122.85|12122.85|0
1733215800000|2024-12-03 08:50:00|12128.57|12128.57|12143.61|12143.61|12145.64|12145.64|12119.2|12119.2|0
1733216100000|2024-12-03 08:55:00|12149.39|12149.39|12162.29|12162.29|12165.15|12165.15|12147.76|12147.76|0
1733216400000|2024-12-03 09:00:00|12164.32|12164.32|12152.66|12152.66|12166.37|12166.37|12146.48|12146.48|0
1733216700000|2024-12-03 09:05:00|12150.63|12150.63|12140.97|12140.97|12150.63|12150.63|12130.36|12130.36|0
1733217000000|2024-12-03 09:10:00|12137.34|12137.34|12157.59|12157.59|12159.62|12159.62|12135.31|12135.31|0
1733217300000|2024-12-03 09:15:00|12155.78|12155.78|12166.4|12166.4|12168.43|12168.43|12147.48|12147.48|0
1733217600000|2024-12-03 09:20:00|12168.21|12168.21|12151.57|12151.57|12168.21|12168.21|12151.57|12151.57|0
1733217900000|2024-12-03 09:25:00|12153.6|12153.6|12158.73|12158.73|12162.69|12162.69|12145.17|12145.17|0
1733218200000|2024-12-03 09:30:00|12158.96|12158.96|12152.71|12152.71|12162.92|12162.92|12150.59|12150.59|0
1733218500000|2024-12-03 09:35:00|12154.74|12154.74|12164.3|12164.3|12164.54|12164.54|12152.4|12152.4|0
1733218800000|2024-12-03 09:40:00|12163.99|12163.99|12154.86|12154.86|12166.26|12166.26|12153.3|12153.3|0
1733219100000|2024-12-03 09:45:00|12156.89|12156.89|12155.58|12155.58|12166.84|12166.84|12151.96|12151.96|0
1733219400000|2024-12-03 09:50:00|12153.55|12153.55|12156.75|12156.75|12157.17|12157.17|12143.17|12143.17|0
1733219700000|2024-12-03 09:55:00|12158.56|12158.56|12167.16|12167.16|12168.71|12168.71|12158.56|12158.56|0
1733220000000|2024-12-03 10:00:00|12165.13|12165.13|12165.57|12165.57|12172.44|12172.44|12158.42|12158.42|0
1733220300000|2024-12-03 10:05:00|12165.45|12165.45|12147.05|12147.05|12165.69|12165.69|12145.02|12145.02|0
1733220600000|2024-12-03 10:10:00|12145.02|12145.02|12141.55|12141.55|12146.53|12146.53|12138.71|12138.71|0
1733220900000|2024-12-03 10:15:00|12143.58|12143.58|12146.78|12146.78|12146.78|12146.78|12140.91|12140.91|0
1733221200000|2024-12-03 10:20:00|12146.46|12146.46|12144.96|12144.96|12149.02|12149.02|12143.25|12143.25|0
1733221500000|2024-12-03 10:25:00|12142.94|12142.94|12125.54|12125.54|12148.37|12148.37|12123.82|12123.82|0
1733221800000|2024-12-03 10:30:00|12125.22|12125.22|12134.28|12134.28|12134.28|12134.28|12119.14|12119.14|0
1733222100000|2024-12-03 10:35:00|12134.04|12134.04|12138.28|12138.28|12138.28|12138.28|12131.79|12131.79|0
1733222400000|2024-12-03 10:40:00|12138.4|12138.4|12147.06|12147.06|12150.19|12150.19|12138.06|12138.06|0
1733222700000|2024-12-03 10:45:00|12147.16|12147.16|12129.81|12129.81|12154.22|12154.22|12126.05|12126.05|0
1733223000000|2024-12-03 10:50:00|12130.12|12130.12|12133.87|12133.87|12134.09|12134.09|12129.81|12129.81|0
1733223300000|2024-12-03 10:55:00|12134.35|12134.35|12144.88|12144.88|12144.88|12144.88|12134.04|12134.04|0
1733223600000|2024-12-03 11:00:00|12146.91|12146.91|12146.72|12146.72|12146.91|12146.91|12141.6|12141.6|0
1733223900000|2024-12-03 11:05:00|12146.09|12146.09|12136.92|12136.92|12151.96|12151.96|12136.62|12136.62|0
1733224200000|2024-12-03 11:10:00|12136.76|12136.76|12125.09|12125.09|12140.7|12140.7|12125.09|12125.09|0
1733224500000|2024-12-03 11:15:00|12127.12|12127.12|12138.37|12138.37|12146.71|12146.71|12123.06|12123.06|0
1733224800000|2024-12-03 11:20:00|12136.34|12136.34|12146.47|12146.47|12148.5|12148.5|12136.34|12136.34|0
1733225100000|2024-12-03 11:25:00|12141.04|12141.04|12138.26|12138.26|12144.66|12144.66|12137.95|12137.95|0
1733225400000|2024-12-03 11:30:00|12140.07|12140.07|12128.88|12128.88|12140.07|12140.07|12128.88|12128.88|0
1733225700000|2024-12-03 11:35:00|12135.37|12135.37|12132.48|12132.48|12138.9|12138.9|12132.48|12132.48|0
1733226000000|2024-12-03 11:40:00|12132.6|12132.6|12124.52|12124.52|12132.6|12132.6|12124.52|12124.52|0
1733226300000|2024-12-03 11:45:00|12126.33|12126.33|12123.12|12123.12|12126.33|12126.33|12118.75|12118.75|0
1733226600000|2024-12-03 11:50:00|12124.93|12124.93|12129.66|12129.66|12129.66|12129.66|12122.9|12122.9|0
1733226900000|2024-12-03 11:55:00|12127.63|12127.63|12126.92|12126.92|12128.64|12128.64|12125.82|12125.82|0
1733227200000|2024-12-03 12:00:00|12128.73|12128.73|12143.78|12143.78|12147.34|12147.34|12128.73|12128.73|0
1733227500000|2024-12-03 12:05:00|12145.81|12145.81|12155.43|12155.43|12157.24|12157.24|12144|12144|0
1733227800000|2024-12-03 12:10:00|12153.4|12153.4|12135.42|12135.42|12153.4|12153.4|12123.47|12123.47|0
1733228100000|2024-12-03 12:15:00|12133.39|12133.39|12132.33|12132.33|12138.08|12138.08|12132.33|12132.33|0
1733228400000|2024-12-03 12:20:00|12132.93|12132.93|12147.17|12147.17|12149.35|12149.35|12132.93|12132.93|0
1733228700000|2024-12-03 12:25:00|12148.98|12148.98|12139.15|12139.15|12148.98|12148.98|12137.46|12137.46|0
1733229000000|2024-12-03 12:30:00|12141.28|12141.28|12154.53|12154.53|12162.33|12162.33|12141.28|12141.28|0
1733229300000|2024-12-03 12:35:00|12152.72|12152.72|12155.69|12155.69|12164.15|12164.15|12150.26|12150.26|0
1733229600000|2024-12-03 12:40:00|12155.38|12155.38|12154.49|12154.49|12156.31|12156.31|12152.69|12152.69|0
1733229900000|2024-12-03 12:45:00|12158.55|12158.55|12154.78|12154.78|12162.61|12162.61|12153.15|12153.15|0
1733230200000|2024-12-03 12:50:00|12155.08|12155.08|12155.04|12155.04|12164.66|12164.66|12151.71|12151.71|0
1733230500000|2024-12-03 12:55:00|12154.92|12154.92|12151.59|12151.59|12159.6|12159.6|12151.59|12151.59|0
1733230800000|2024-12-03 13:00:00|12151.28|12151.28|12149.47|12149.47|12155.86|12155.86|12147.25|12147.25|0
1733231100000|2024-12-03 13:05:00|12147.65|12147.65|12129.16|12129.16|12147.97|12147.97|12124.79|12124.79|0
1733231400000|2024-12-03 13:10:00|12127.13|12127.13|12140.27|12140.27|12140.27|12140.27|12126.29|12126.29|0
1733231700000|2024-12-03 13:15:00|12142.3|12142.3|12139.58|12139.58|12142.3|12142.3|12137.14|12137.14|0
1733232000000|2024-12-03 13:20:00|12139.28|12139.28|12140.7|12140.7|12144.95|12144.95|12138.67|12138.67|0
1733232300000|2024-12-03 13:25:00|12141.01|12141.01|12136.62|12136.62|12142.92|12142.92|12134.69|12134.69|0
1733232600000|2024-12-03 13:30:00|12138.43|12138.43|12140.77|12140.77|12142.49|12142.49|12136.62|12136.62|0
1733232900000|2024-12-03 13:35:00|12138.95|12138.95|12130.29|12130.29|12138.95|12138.95|12128.68|12128.68|0
1733233200000|2024-12-03 13:40:00|12130.6|12130.6|12130.6|12130.6|12136.25|12136.25|12130.6|12130.6|0
1733233500000|2024-12-03 13:45:00|12132.63|12132.63|12131.46|12131.46|12132.63|12132.63|12130.29|12130.29|0
1733233800000|2024-12-03 13:50:00|12131.16|12131.16|12126.35|12126.35|12131.16|12131.16|12126.35|12126.35|0
1733234100000|2024-12-03 13:55:00|12128.38|12128.38|12137.78|12137.78|12138.22|12138.22|12125.77|12125.77|0
1733234400000|2024-12-03 14:00:00|12139.59|12139.59|12146.81|12146.81|12151.12|12151.12|12139.59|12139.59|0
1733234700000|2024-12-03 14:05:00|12146.19|12146.19|12143.39|12143.39|12149.81|12149.81|12138.39|12138.39|0
1733235000000|2024-12-03 14:10:00|12141.36|12141.36|12143.79|12143.79|12144.89|12144.89|12140.11|12140.11|0
1733235300000|2024-12-03 14:15:00|12143.48|12143.48|12147.04|12147.04|12152.59|12152.59|12140.55|12140.55|0
1733235600000|2024-12-03 14:20:00|12146.73|12146.73|12142.65|12142.65|12146.73|12146.73|12142.65|12142.65|0
1733235900000|2024-12-03 14:25:00|12142.34|12142.34|12130.09|12130.09|12142.34|12142.34|12130.09|12130.09|0
1733236200000|2024-12-03 14:30:00|12132.12|12132.12|12139.94|12139.94|12142.28|12142.28|12115.59|12115.59|0
1733236500000|2024-12-03 14:35:00|12138.13|12138.13|12141.99|12141.99|12142.86|12142.86|12135.22|12135.22|0
1733236800000|2024-12-03 14:40:00|12143.8|12143.8|12153.79|12153.79|12155.82|12155.82|12142.59|12142.59|0
1733237100000|2024-12-03 14:45:00|12154.1|12154.1|12153.1|12153.1|12160.53|12160.53|12147.01|12147.01|0
1733237400000|2024-12-03 14:50:00|12150.44|12150.44|12143.41|12143.41|12150.75|12150.75|12138.49|12138.49|0
1733237700000|2024-12-03 14:55:00|12143.72|12143.72|12157.71|12157.71|12157.71|12157.71|12143.72|12143.72|0
1733238000000|2024-12-03 15:00:00|12163.8|12163.8|12172.59|12172.59|12182.61|12182.61|12163.58|12163.58|0
1733238300000|2024-12-03 15:05:00|12170.56|12170.56|12194.2|12194.2|12196.01|12196.01|12169.06|12169.06|0
1733238600000|2024-12-03 15:10:00|12192.17|12192.17|12196.66|12196.66|12198.69|12198.69|12184.4|12184.4|0
1733238900000|2024-12-03 15:15:00|12194.63|12194.63|12196.57|12196.57|12202.66|12202.66|12190.58|12190.58|0
1733239200000|2024-12-03 15:20:00|12194.54|12194.54|12207.15|12207.15|12214.74|12214.74|12192.81|12192.81|0
1733239500000|2024-12-03 15:25:00|12206.84|12206.84|12209.54|12209.54|12218.36|12218.36|12205.03|12205.03|0
1733239800000|2024-12-03 15:30:00|12209.84|12209.84|12211.41|12211.41|12214.94|12214.94|12206.82|12206.82|0
1733240100000|2024-12-03 15:35:00|12207.35|12207.35|12198.76|12198.76|12209.38|12209.38|12198.21|12198.21|0
1733240400000|2024-12-03 15:40:00|12200.79|12200.79|12213.94|12213.94|12218.69|12218.69|12194.45|12194.45|0
1733240700000|2024-12-03 15:45:00|12215.97|12215.97|12213.84|12213.84|12222|12222|12209.9|12209.9|0
1733241000000|2024-12-03 15:50:00|12213.53|12213.53|12201.63|12201.63|12221.62|12221.62|12199.81|12199.81|0
1733241300000|2024-12-03 15:55:00|12203.66|12203.66|12199.78|12199.78|12203.66|12203.66|12183.39|12183.39|0
1733241600000|2024-12-03 16:00:00|12197.97|12197.97|12220.17|12220.17|12221.89|12221.89|12197.97|12197.97|0
1733241900000|2024-12-03 16:05:00|12220.05|12220.05|12223.4|12223.4|12224.77|12224.77|12212.17|12212.17|0
1733242200000|2024-12-03 16:10:00|12221.59|12221.59|12216.49|12216.49|12234.39|12234.39|12212|12212|0
1733242500000|2024-12-03 16:15:00|12216.66|12216.66|12222.44|12222.44|12222.82|12222.82|12205.4|12205.4|0
1733242800000|2024-12-03 16:20:00|12222.75|12222.75|12219.3|12219.3|12222.75|12222.75|12206.32|12206.32|0
1733243100000|2024-12-03 16:25:00|12217.49|12217.49|12234.09|12234.09|12236.75|12236.75|12215.68|12215.68|0
1733300100000|2024-12-04 08:15:00|12242.97|12242.97|12248.7|12248.7|12256.64|12256.64|12234.41|12234.41|0
1733300400000|2024-12-04 08:20:00|12246.67|12246.67|12219.89|12219.89|12246.67|12246.67|12217.77|12217.77|0
1733300700000|2024-12-04 08:25:00|12221.7|12221.7|12239.26|12239.26|12243.44|12243.44|12221.7|12221.7|0
1733301000000|2024-12-04 08:30:00|12237.23|12237.23|12233.73|12233.73|12237.23|12237.23|12221.08|12221.08|0
1733301300000|2024-12-04 08:35:00|12232.8|12232.8|12251.55|12251.55|12261.88|12261.88|12232.49|12232.49|0
1733301600000|2024-12-04 08:40:00|12252.03|12252.03|12243.06|12243.06|12255.32|12255.32|12243.06|12243.06|0
1733301900000|2024-12-04 08:45:00|12242.76|12242.76|12225.08|12225.08|12242.76|12242.76|12212.93|12212.93|0
1733302200000|2024-12-04 08:50:00|12227.11|12227.11|12247.71|12247.71|12249.61|12249.61|12227.11|12227.11|0
1733302500000|2024-12-04 08:55:00|12249.52|12249.52|12243.56|12243.56|12253.36|12253.36|12241.74|12241.74|0
1733302800000|2024-12-04 09:00:00|12243.87|12243.87|12269.14|12269.14|12273.29|12273.29|12243.87|12243.87|0
1733303100000|2024-12-04 09:05:00|12267.11|12267.11|12255.86|12255.86|12267.47|12267.47|12252.02|12252.02|0
1733303400000|2024-12-04 09:10:00|12256.46|12256.46|12260.65|12260.65|12262.68|12262.68|12255.21|12255.21|0
1733303700000|2024-12-04 09:15:00|12261.14|12261.14|12261.53|12261.53|12268.83|12268.83|12259.43|12259.43|0
1733304000000|2024-12-04 09:20:00|12259.72|12259.72|12251.14|12251.14|12260.81|12260.81|12245.49|12245.49|0
1733304300000|2024-12-04 09:25:00|12250.52|12250.52|12251.07|12251.07|12255.16|12255.16|12247.61|12247.61|0
1733304600000|2024-12-04 09:30:00|12249.04|12249.04|12248.01|12248.01|12252.57|12252.57|12240.98|12240.98|0
1733304900000|2024-12-04 09:35:00|12248.13|12248.13|12256.54|12256.54|12256.54|12256.54|12244.41|12244.41|0
1733305200000|2024-12-04 09:40:00|12255.64|12255.64|12260.44|12260.44|12266.72|12266.72|12255.64|12255.64|0
1733305500000|2024-12-04 09:45:00|12262.47|12262.47|12270.5|12270.5|12271.66|12271.66|12262.47|12262.47|0
1733305800000|2024-12-04 09:50:00|12269.6|12269.6|12265.57|12265.57|12269.8|12269.8|12255.14|12255.14|0
1733306100000|2024-12-04 09:55:00|12269.63|12269.63|12265.76|12265.76|12270.75|12270.75|12262.01|12262.01|0
1733306400000|2024-12-04 10:00:00|12263.73|12263.73|12268.58|12268.58|12268.89|12268.89|12261.91|12261.91|0
1733306700000|2024-12-04 10:05:00|12266.77|12266.77|12266.43|12266.43|12275.61|12275.61|12258.35|12258.35|0
1733307000000|2024-12-04 10:10:00|12270.49|12270.49|12266.57|12266.57|12276.03|12276.03|12266.57|12266.57|0
1733307300000|2024-12-04 10:15:00|12267.2|12267.2|12269.41|12269.41|12272.66|12272.66|12260.21|12260.21|0
1733307600000|2024-12-04 10:20:00|12265.79|12265.79|12274.27|12274.27|12274.27|12274.27|12259.61|12259.61|0
1733307900000|2024-12-04 10:25:00|12276.09|12276.09|12282.43|12282.43|12282.43|12282.43|12276.09|12276.09|0
1733308200000|2024-12-04 10:30:00|12278.81|12278.81|12274.09|12274.09|12278.81|12278.81|12272.28|12272.28|0
1733308500000|2024-12-04 10:35:00|12275.9|12275.9|12275.1|12275.1|12282.14|12282.14|12275.1|12275.1|0
1733308800000|2024-12-04 10:40:00|12273.28|12273.28|12277.34|12277.34|12282.47|12282.47|12273.28|12273.28|0
1733309100000|2024-12-04 10:45:00|12280.96|12280.96|12277.53|12277.53|12283.3|12283.3|12277.53|12277.53|0
1733309400000|2024-12-04 10:50:00|12277.22|12277.22|12281.13|12281.13|12281.13|12281.13|12270.5|12270.5|0
1733309700000|2024-12-04 10:55:00|12280.23|12280.23|12275.29|12275.29|12281.16|12281.16|12275.29|12275.29|0
1733310000000|2024-12-04 11:00:00|12275.91|12275.91|12279.04|12279.04|12279.35|12279.35|12274.98|12274.98|0
1733310300000|2024-12-04 11:05:00|12277.23|12277.23|12270.24|12270.24|12278.28|12278.28|12270.24|12270.24|0
1733310600000|2024-12-04 11:10:00|12270.44|12270.44|12279.72|12279.72|12279.72|12279.72|12270.33|12270.33|0
1733310900000|2024-12-04 11:15:00|12280.03|12280.03|12283.87|12283.87|12287.4|12287.4|12279.72|12279.72|0
1733311200000|2024-12-04 11:20:00|12285.9|12285.9|12290.02|12290.02|12290.02|12290.02|12283.77|12283.77|0
1733311500000|2024-12-04 11:25:00|12289.71|12289.71|12285.34|12285.34|12294.49|12294.49|12282|12282|0
1733311800000|2024-12-04 11:30:00|12285.03|12285.03|12285.03|12285.03|12286.84|12286.84|12283|12283|0
1733312100000|2024-12-04 11:35:00|12287.06|12287.06|12293.3|12293.3|12293.3|12293.3|12287.06|12287.06|0
1733312400000|2024-12-04 11:40:00|12292.99|12292.99|12289.81|12289.81|12294.9|12294.9|12287.78|12287.78|0
1733312700000|2024-12-04 11:45:00|12296.62|12296.62|12295.52|12295.52|12298.96|12298.96|12294.9|12294.9|0
1733313000000|2024-12-04 11:50:00|12289.43|12289.43|12297.74|12297.74|12299.86|12299.86|12289.43|12289.43|0
1733313300000|2024-12-04 11:55:00|12298.05|12298.05|12298.97|12298.97|12304.84|12304.84|12297.16|12297.16|0
1733313600000|2024-12-04 12:00:00|12294.51|12294.51|12286.71|12286.71|12296.85|12296.85|12277.97|12277.97|0
1733313900000|2024-12-04 12:05:00|12288.74|12288.74|12284.83|12284.83|12289.36|12289.36|12284.83|12284.83|0
1733314200000|2024-12-04 12:10:00|12285.14|12285.14|12297.31|12297.31|12298.25|12298.25|12285.14|12285.14|0
1733314500000|2024-12-04 12:15:00|12295.28|12295.28|12291.18|12291.18|12295.28|12295.28|12287.34|12287.34|0
1733314800000|2024-12-04 12:20:00|12289.37|12289.37|12289.74|12289.74|12289.74|12289.74|12285.17|12285.17|0
1733315100000|2024-12-04 12:25:00|12293.58|12293.58|12294.61|12294.61|12303.63|12303.63|12293.58|12293.58|0
1733315400000|2024-12-04 12:30:00|12294.92|12294.92|12303.97|12303.97|12312.09|12312.09|12294.92|12294.92|0
1733315700000|2024-12-04 12:35:00|12304.28|12304.28|12298.7|12298.7|12304.28|12304.28|12297.77|12297.77|0
1733316000000|2024-12-04 12:40:00|12298.86|12298.86|12300.87|12300.87|12308.67|12308.67|12298.86|12298.86|0
1733316300000|2024-12-04 12:45:00|12300.99|12300.99|12309.92|12309.92|12310.04|12310.04|12293.09|12293.09|0
1733316600000|2024-12-04 12:50:00|12311.74|12311.74|12310.58|12310.58|12313.55|12313.55|12308.77|12308.77|0
1733316900000|2024-12-04 12:55:00|12308.55|12308.55|12312.97|12312.97|12312.97|12312.97|12306.74|12306.74|0
1733317200000|2024-12-04 13:00:00|12314.78|12314.78|12307.67|12307.67|12314.78|12314.78|12307.67|12307.67|0
1733317500000|2024-12-04 13:05:00|12305.64|12305.64|12307.57|12307.57|12309.38|12309.38|12301.17|12301.17|0
1733317800000|2024-12-04 13:10:00|12309.38|12309.38|12307.36|12307.36|12309.38|12309.38|12307.36|12307.36|0
1733318100000|2024-12-04 13:15:00|12305.54|12305.54|12316.42|12316.42|12316.42|12316.42|12305.54|12305.54|0
1733318400000|2024-12-04 13:20:00|12316.72|12316.72|12309.42|12309.42|12317.46|12317.46|12307.61|12307.61|0
1733318700000|2024-12-04 13:25:00|12311.23|12311.23|12308.94|12308.94|12312.48|12312.48|12307.24|12307.24|0
1733319000000|2024-12-04 13:30:00|12309.06|12309.06|12313|12313|12313.83|12313.83|12309.06|12309.06|0
1733319300000|2024-12-04 13:35:00|12310.97|12310.97|12323.31|12323.31|12323.53|12323.53|12308.7|12308.7|0
1733319600000|2024-12-04 13:40:00|12323.08|12323.08|12324.12|12324.12|12328.2|12328.2|12320.65|12320.65|0
1733319900000|2024-12-04 13:45:00|12324.74|12324.74|12334.32|12334.32|12339.18|12339.18|12324.74|12324.74|0
1733320200000|2024-12-04 13:50:00|12333.38|12333.38|12326.99|12326.99|12333.69|12333.69|12326.99|12326.99|0
1733320500000|2024-12-04 13:55:00|12327.31|12327.31|12331.52|12331.52|12338.01|12338.01|12325.28|12325.28|0
1733320800000|2024-12-04 14:00:00|12329.71|12329.71|12322.58|12322.58|12329.95|12329.95|12322.27|12322.27|0
1733321100000|2024-12-04 14:05:00|12324.39|12324.39|12317.64|12317.64|12324.39|12324.39|12317.64|12317.64|0
1733321400000|2024-12-04 14:10:00|12315.83|12315.83|12294.04|12294.04|12315.92|12315.92|12294.04|12294.04|0
1733321700000|2024-12-04 14:15:00|12294.35|12294.35|12291.82|12291.82|12294.65|12294.65|12283.45|12283.45|0
1733322000000|2024-12-04 14:20:00|12293.63|12293.63|12289.75|12289.75|12300.18|12300.18|12287.94|12287.94|0
1733322300000|2024-12-04 14:25:00|12287.94|12287.94|12284.2|12284.2|12296.05|12296.05|12284.2|12284.2|0
1733322600000|2024-12-04 14:30:00|12289.94|12289.94|12299.15|12299.15|12299.15|12299.15|12286.57|12286.57|0
1733322900000|2024-12-04 14:35:00|12300.96|12300.96|12326.57|12326.57|12332.24|12332.24|12299.15|12299.15|0
1733323200000|2024-12-04 14:40:00|12325.94|12325.94|12319.62|12319.62|12326.24|12326.24|12318.22|12318.22|0
1733323500000|2024-12-04 14:45:00|12319.32|12319.32|12331.77|12331.77|12336.02|12336.02|12319.32|12319.32|0
1733323800000|2024-12-04 14:50:00|12329.74|12329.74|12328.14|12328.14|12333.79|12333.79|12325.71|12325.71|0
1733324100000|2024-12-04 14:55:00|12326.33|12326.33|12314.07|12314.07|12331.89|12331.89|12314.07|12314.07|0
1733324400000|2024-12-04 15:00:00|12313.46|12313.46|12300.61|12300.61|12313.46|12313.46|12300.61|12300.61|0
1733324700000|2024-12-04 15:05:00|12300.92|12300.92|12304.51|12304.51|12310.09|12310.09|12297.82|12297.82|0
1733325000000|2024-12-04 15:10:00|12304.82|12304.82|12301.71|12301.71|12305.55|12305.55|12289.79|12289.79|0
1733325300000|2024-12-04 15:15:00|12299.9|12299.9|12312.26|12312.26|12312.26|12312.26|12297.99|12297.99|0
1733325600000|2024-12-04 15:20:00|12312.88|12312.88|12301.22|12301.22|12314.91|12314.91|12299.29|12299.29|0
1733325900000|2024-12-04 15:25:00|12301.84|12301.84|12301.58|12301.58|12308.33|12308.33|12299.81|12299.81|0
1733326200000|2024-12-04 15:30:00|12301.27|12301.27|12313.94|12313.94|12313.94|12313.94|12297.21|12297.21|0
1733326500000|2024-12-04 15:35:00|12315.97|12315.97|12312.54|12312.54|12325.77|12325.77|12312.54|12312.54|0
1733326800000|2024-12-04 15:40:00|12314.57|12314.57|12313.72|12313.72|12320.22|12320.22|12313.63|12313.63|0
1733327100000|2024-12-04 15:45:00|12315.75|12315.75|12307.35|12307.35|12316.06|12316.06|12307.35|12307.35|0
1733327400000|2024-12-04 15:50:00|12305.32|12305.32|12312.99|12312.99|12315.02|12315.02|12297.3|12297.3|0
1733327700000|2024-12-04 15:55:00|12312.87|12312.87|12306.74|12306.74|12316.49|12316.49|12306.74|12306.74|0
1733328000000|2024-12-04 16:00:00|12307.05|12307.05|12309.1|12309.1|12312.94|12312.94|12306.95|12306.95|0
1733328300000|2024-12-04 16:05:00|12308.98|12308.98|12309.46|12309.46|12311.49|12311.49|12306.22|12306.22|0
1733328600000|2024-12-04 16:10:00|12309.15|12309.15|12312.29|12312.29|12312.46|12312.46|12303.49|12303.49|0
1733328900000|2024-12-04 16:15:00|12308.67|12308.67|12306.48|12306.48|12311.06|12311.06|12306.48|12306.48|0
1733329200000|2024-12-04 16:20:00|12304.45|12304.45|12306.45|12306.45|12308.64|12308.64|12302.53|12302.53|0
1733329500000|2024-12-04 16:25:00|12308.48|12308.48|12304.64|12304.64|12308.48|12308.48|12295.24|12295.24|0
1733386500000|2024-12-05 08:15:00|12201.17|12201.17|12197.08|12197.08|12214.57|12214.57|12194.62|12194.62|0
1733386800000|2024-12-05 08:20:00|12195.27|12195.27|12219.73|12219.73|12222.39|12222.39|12195.27|12195.27|0
1733387100000|2024-12-05 08:25:00|12217.7|12217.7|12205.04|12205.04|12221.32|12221.32|12205.04|12205.04|0
1733387400000|2024-12-05 08:30:00|12210.69|12210.69|12213.84|12213.84|12220.68|12220.68|12203.07|12203.07|0
1733387700000|2024-12-05 08:35:00|12215.65|12215.65|12219.1|12219.1|12219.1|12219.1|12210.97|12210.97|0
1733388000000|2024-12-05 08:40:00|12217.29|12217.29|12219.98|12219.98|12230.41|12230.41|12213.14|12213.14|0
1733388300000|2024-12-05 08:45:00|12219.67|12219.67|12214.7|12214.7|12219.67|12219.67|12210.87|12210.87|0
1733388600000|2024-12-05 08:50:00|12216.51|12216.51|12221.29|12221.29|12221.6|12221.6|12216.51|12216.51|0
1733388900000|2024-12-05 08:55:00|12219.26|12219.26|12217.29|12217.29|12222.69|12222.69|12213.76|12213.76|0
1733389200000|2024-12-05 09:00:00|12215.26|12215.26|12206.97|12206.97|12225.16|12225.16|12206.97|12206.97|0
1733389500000|2024-12-05 09:05:00|12204.94|12204.94|12198.91|12198.91|12205.06|12205.06|12185.6|12185.6|0
1733389800000|2024-12-05 09:10:00|12202.97|12202.97|12219.06|12219.06|12219.57|12219.57|12202.97|12202.97|0
1733390100000|2024-12-05 09:15:00|12218.76|12218.76|12225.86|12225.86|12225.86|12225.86|12216.73|12216.73|0
1733390400000|2024-12-05 09:20:00|12226.17|12226.17|12222.48|12222.48|12228.09|12228.09|12216.78|12216.78|0
1733390700000|2024-12-05 09:25:00|12224.51|12224.51|12221.83|12221.83|12224.51|12224.51|12220.67|12220.67|0
1733391000000|2024-12-05 09:30:00|12222.14|12222.14|12216.4|12216.4|12222.14|12222.14|12210.53|12210.53|0
1733391300000|2024-12-05 09:35:00|12218.43|12218.43|12220.11|12220.11|12222.45|12222.45|12216.1|12216.1|0
1733391600000|2024-12-05 09:40:00|12219.8|12219.8|12224.37|12224.37|12229.04|12229.04|12219.8|12219.8|0
1733391900000|2024-12-05 09:45:00|12226.18|12226.18|12231.5|12231.5|12232.11|12232.11|12223.72|12223.72|0
1733392200000|2024-12-05 09:50:00|12227.45|12227.45|12224.23|12224.23|12229.79|12229.79|12224.23|12224.23|0
1733392500000|2024-12-05 09:55:00|12224.59|12224.59|12221.13|12221.13|12229.34|12229.34|12221.13|12221.13|0
1733392800000|2024-12-05 10:00:00|12219.1|12219.1|12220.79|12220.79|12220.79|12220.79|12216.95|12216.95|0
1733393100000|2024-12-05 10:05:00|12222.6|12222.6|12212.82|12212.82|12222.91|12222.91|12210.55|12210.55|0
1733393400000|2024-12-05 10:10:00|12211.01|12211.01|12216.18|12216.18|12216.18|12216.18|12206.07|12206.07|0
1733393700000|2024-12-05 10:15:00|12214.37|12214.37|12210.42|12210.42|12215.71|12215.71|12210.11|12210.11|0
1733394000000|2024-12-05 10:20:00|12206.58|12206.58|12204.55|12204.55|12211.35|12211.35|12204.55|12204.55|0
1733394300000|2024-12-05 10:25:00|12204.43|12204.43|12202.23|12202.23|12204.43|12204.43|12196.29|12196.29|0
1733394600000|2024-12-05 10:30:00|12202.86|12202.86|12195.66|12195.66|12206.54|12206.54|12195.66|12195.66|0
1733394900000|2024-12-05 10:35:00|12199.72|12199.72|12208.08|12208.08|12208.08|12208.08|12196.6|12196.6|0
1733395200000|2024-12-05 10:40:00|12208.32|12208.32|12206.15|12206.15|12208.74|12208.74|12202.25|12202.25|0
1733395500000|2024-12-05 10:45:00|12206.25|12206.25|12211.68|12211.68|12211.68|12211.68|12204.97|12204.97|0
1733395800000|2024-12-05 10:50:00|12209.65|12209.65|12205.74|12205.74|12209.65|12209.65|12205.5|12205.5|0
1733396100000|2024-12-05 10:55:00|12207.77|12207.77|12211.79|12211.79|12216.49|12216.49|12207.77|12207.77|0
1733396400000|2024-12-05 11:00:00|12211.48|12211.48|12217.91|12217.91|12219.73|12219.73|12201.61|12201.61|0
1733396700000|2024-12-05 11:05:00|12219.73|12219.73|12212.89|12212.89|12219.73|12219.73|12212.89|12212.89|0
1733397000000|2024-12-05 11:10:00|12214.92|12214.92|12217.15|12217.15|12217.15|12217.15|12212.45|12212.45|0
1733397300000|2024-12-05 11:15:00|12217.27|12217.27|12220.16|12220.16|12221.95|12221.95|12217.27|12217.27|0
1733397600000|2024-12-05 11:20:00|12218.13|12218.13|12211.54|12211.54|12218.13|12218.13|12209.51|12209.51|0
1733397900000|2024-12-05 11:25:00|12213.35|12213.35|12217.6|12217.6|12217.6|12217.6|12213.23|12213.23|0
1733398200000|2024-12-05 11:30:00|12219.42|12219.42|12222.19|12222.19|12224.08|12224.08|12215.27|12215.27|0
1733398500000|2024-12-05 11:35:00|12220.38|12220.38|12227.84|12227.84|12229.87|12229.87|12220.16|12220.16|0
1733398800000|2024-12-05 11:40:00|12231.9|12231.9|12235.89|12235.89|12235.89|12235.89|12230.23|12230.23|0
1733399100000|2024-12-05 11:45:00|12236.05|12236.05|12229.56|12229.56|12236.21|12236.21|12228.01|12228.01|0
1733399400000|2024-12-05 11:50:00|12227.75|12227.75|12221.62|12221.62|12228.28|12228.28|12221.62|12221.62|0
1733399700000|2024-12-05 11:55:00|12221.32|12221.32|12210.05|12210.05|12224.32|12224.32|12210.05|12210.05|0
1733400000000|2024-12-05 12:00:00|12208.24|12208.24|12205.58|12205.58|12220.05|12220.05|12200.47|12200.47|0
1733400300000|2024-12-05 12:05:00|12205.38|12205.38|12199.51|12199.51|12207.19|12207.19|12199.51|12199.51|0
1733400600000|2024-12-05 12:10:00|12197.48|12197.48|12190.3|12190.3|12197.48|12197.48|12182.52|12182.52|0
1733400900000|2024-12-05 12:15:00|12192.11|12192.11|12188.52|12188.52|12192.67|12192.67|12188.52|12188.52|0
1733401200000|2024-12-05 12:20:00|12186.49|12186.49|12187.51|12187.51|12190.35|12190.35|12184.46|12184.46|0
1733401500000|2024-12-05 12:25:00|12187.82|12187.82|12170.99|12170.99|12187.82|12187.82|12169.58|12169.58|0
1733401800000|2024-12-05 12:30:00|12169.18|12169.18|12160.21|12160.21|12169.18|12169.18|12156.89|12156.89|0
1733402100000|2024-12-05 12:35:00|12162.02|12162.02|12168.23|12168.23|12168.51|12168.51|12162.02|12162.02|0
1733402400000|2024-12-05 12:40:00|12168.54|12168.54|12177.79|12177.79|12183.39|12183.39|12166.42|12166.42|0
1733402700000|2024-12-05 12:45:00|12179.6|12179.6|12192.44|12192.44|12192.44|12192.44|12171.15|12171.15|0
1733403000000|2024-12-05 12:50:00|12192.32|12192.32|12182.79|12182.79|12197.17|12197.17|12182.79|12182.79|0
1733403300000|2024-12-05 12:55:00|12184.81|12184.81|12193.63|12193.63|12193.63|12193.63|12184.81|12184.81|0
1733403600000|2024-12-05 13:00:00|12193.32|12193.32|12201.69|12201.69|12201.69|12201.69|12193.32|12193.32|0
1733403900000|2024-12-05 13:05:00|12201.38|12201.38|12181.2|12181.2|12202|12202|12181.2|12181.2|0
1733404200000|2024-12-05 13:10:00|12183.23|12183.23|12182.77|12182.77|12183.23|12183.23|12172.77|12172.77|0
1733404500000|2024-12-05 13:15:00|12182.65|12182.65|12175.81|12175.81|12182.65|12182.65|12173.78|12173.78|0
1733404800000|2024-12-05 13:20:00|12173.78|12173.78|12197.03|12197.03|12212.19|12212.19|12173.78|12173.78|0
1733405100000|2024-12-05 13:25:00|12195.22|12195.22|12191.17|12191.17|12199.88|12199.88|12189.35|12189.35|0
1733405400000|2024-12-05 13:30:00|12191.07|12191.07|12194.87|12194.87|12194.87|12194.87|12191.03|12191.03|0
1733405700000|2024-12-05 13:35:00|12195.11|12195.11|12203.11|12203.11|12205.76|12205.76|12195.11|12195.11|0
1733406000000|2024-12-05 13:40:00|12204.92|12204.92|12199.6|12199.6|12204.92|12204.92|12199.05|12199.05|0
1733406300000|2024-12-05 13:45:00|12200.53|12200.53|12185.5|12185.5|12202.68|12202.68|12185.5|12185.5|0
1733406600000|2024-12-05 13:50:00|12183.69|12183.69|12185.55|12185.55|12187.36|12187.36|12175.7|12175.7|0
1733406900000|2024-12-05 13:55:00|12185.24|12185.24|12185.45|12185.45|12185.76|12185.76|12183.21|12183.21|0
1733407200000|2024-12-05 14:00:00|12183.64|12183.64|12173.5|12173.5|12183.64|12183.64|12173.5|12173.5|0
1733407500000|2024-12-05 14:05:00|12173.81|12173.81|12167.06|12167.06|12173.81|12173.81|12162.51|12162.51|0
1733407800000|2024-12-05 14:10:00|12163|12163|12130.88|12130.88|12163|12163|12126.94|12126.94|0
1733408100000|2024-12-05 14:15:00|12131.19|12131.19|12121.9|12121.9|12133.22|12133.22|12119.16|12119.16|0
1733408400000|2024-12-05 14:20:00|12123.93|12123.93|12106.11|12106.11|12134.39|12134.39|12106.11|12106.11|0
1733408700000|2024-12-05 14:25:00|12109.73|12109.73|12089.83|12089.83|12109.73|12109.73|12066|12066|0
1733409000000|2024-12-05 14:30:00|12085.77|12085.77|12109.82|12109.82|12111.63|12111.63|12081.39|12081.39|0
1733409300000|2024-12-05 14:35:00|12108|12108|12099.69|12099.69|12112.27|12112.27|12097.88|12097.88|0
1733409600000|2024-12-05 14:40:00|12101.72|12101.72|12110.18|12110.18|12112|12112|12089.76|12089.76|0
1733409900000|2024-12-05 14:45:00|12108.37|12108.37|12120.34|12120.34|12122.37|12122.37|12090.79|12090.79|0
1733410200000|2024-12-05 14:50:00|12120.03|12120.03|12115.88|12115.88|12120.03|12120.03|12106.04|12106.04|0
1733410500000|2024-12-05 14:55:00|12115.57|12115.57|12119.57|12119.57|12126.41|12126.41|12115.57|12115.57|0
1733410800000|2024-12-05 15:00:00|12119.41|12119.41|12135.67|12135.67|12139.73|12139.73|12119.25|12119.25|0
1733411100000|2024-12-05 15:05:00|12133.86|12133.86|12138.51|12138.51|12142.57|12142.57|12129.71|12129.71|0
1733411400000|2024-12-05 15:10:00|12138.67|12138.67|12156.96|12156.96|12159.08|12159.08|12138.67|12138.67|0
1733411700000|2024-12-05 15:15:00|12156.86|12156.86|12156.36|12156.36|12163.73|12163.73|12152.81|12152.81|0
1733412000000|2024-12-05 15:20:00|12156.05|12156.05|12132.2|12132.2|12156.05|12156.05|12132.2|12132.2|0
1733412300000|2024-12-05 15:25:00|12134.23|12134.23|12135.2|12135.2|12135.2|12135.2|12129.22|12129.22|0
1733412600000|2024-12-05 15:30:00|12137.02|12137.02|12131.39|12131.39|12138.52|12138.52|12127.24|12127.24|0
1733412900000|2024-12-05 15:35:00|12131.49|12131.49|12119.43|12119.43|12133.42|12133.42|12119.43|12119.43|0
1733413200000|2024-12-05 15:40:00|12121.46|12121.46|12115.94|12115.94|12124.21|12124.21|12115.94|12115.94|0
1733413500000|2024-12-05 15:45:00|12114.13|12114.13|12121.16|12121.16|12121.16|12121.16|12112.32|12112.32|0
1733413800000|2024-12-05 15:50:00|12119.13|12119.13|12133.54|12133.54|12133.54|12133.54|12108.67|12108.67|0
1733414100000|2024-12-05 15:55:00|12135.57|12135.57|12140.25|12140.25|12140.25|12140.25|12133.54|12133.54|0
1733414400000|2024-12-05 16:00:00|12142.06|12142.06|12156.67|12156.67|12159.32|12159.32|12142.06|12142.06|0
1733414700000|2024-12-05 16:05:00|12156.36|12156.36|12156.85|12156.85|12156.85|12156.85|12148.32|12148.32|0
1733415000000|2024-12-05 16:10:00|12156.97|12156.97|12159.84|12159.84|12164.01|12164.01|12155.18|12155.18|0
1733415300000|2024-12-05 16:15:00|12157.81|12157.81|12161.71|12161.71|12167.67|12167.67|12157.81|12157.81|0
1733415600000|2024-12-05 16:20:00|12161.91|12161.91|12172.19|12172.19|12172.61|12172.61|12159.97|12159.97|0
1733415900000|2024-12-05 16:25:00|12170.16|12170.16|12180.27|12180.27|12182.08|12182.08|12168.6|12168.6|0
1733472900000|2024-12-06 08:15:00|12089.55|12089.55|12078.89|12078.89|12093.99|12093.99|12078.89|12078.89|0
1733473200000|2024-12-06 08:20:00|12077.08|12077.08|12070.4|12070.4|12077.08|12077.08|12063.53|12063.53|0
1733473500000|2024-12-06 08:25:00|12068.59|12068.59|12064.85|12064.85|12081.22|12081.22|12062.82|12062.82|0
1733473800000|2024-12-06 08:30:00|12065.35|12065.35|12086.54|12086.54|12087.79|12087.79|12061.29|12061.29|0
1733474100000|2024-12-06 08:35:00|12084.51|12084.51|12090.13|12090.13|12092.38|12092.38|12081.82|12081.82|0
1733474400000|2024-12-06 08:40:00|12091.94|12091.94|12097.39|12097.39|12105.29|12105.29|12091.94|12091.94|0
1733474700000|2024-12-06 08:45:00|12095.58|12095.58|12088.85|12088.85|12095.58|12095.58|12084.48|12084.48|0
1733475000000|2024-12-06 08:50:00|12090.66|12090.66|12089.62|12089.62|12095.65|12095.65|12089.3|12089.3|0
1733475300000|2024-12-06 08:55:00|12087.59|12087.59|12080.27|12080.27|12087.59|12087.59|12078.46|12078.46|0
1733475600000|2024-12-06 09:00:00|12078.24|12078.24|12072.47|12072.47|12078.59|12078.59|12070.47|12070.47|0
1733475900000|2024-12-06 09:05:00|12072.35|12072.35|12061.89|12061.89|12072.35|12072.35|12054.52|12054.52|0
1733476200000|2024-12-06 09:10:00|12065.95|12065.95|12058.35|12058.35|12066.65|12066.65|12058.35|12058.35|0
1733476500000|2024-12-06 09:15:00|12056.54|12056.54|12054.41|12054.41|12059.59|12059.59|12053.57|12053.57|0
1733476800000|2024-12-06 09:20:00|12054.72|12054.72|12073.1|12073.1|12073.1|12073.1|12054.72|12054.72|0
1733477100000|2024-12-06 09:25:00|12073.71|12073.71|12063.96|12063.96|12079.89|12079.89|12063.96|12063.96|0
1733477400000|2024-12-06 09:30:00|12065.77|12065.77|12061.94|12061.94|12073.24|12073.24|12060.13|12060.13|0
1733477700000|2024-12-06 09:35:00|12058.08|12058.08|12059.69|12059.69|12061.72|12061.72|12052.33|12052.33|0
1733478000000|2024-12-06 09:40:00|12057.88|12057.88|12062.11|12062.11|12064.14|12064.14|12055.85|12055.85|0
1733478300000|2024-12-06 09:45:00|12062.42|12062.42|12081.01|12081.01|12081.32|12081.32|12062.42|12062.42|0
1733478600000|2024-12-06 09:50:00|12080.39|12080.39|12084.22|12084.22|12086.56|12086.56|12080.39|12080.39|0
1733478900000|2024-12-06 09:55:00|12084.34|12084.34|12072.6|12072.6|12086.37|12086.37|12072.29|12072.29|0
1733479200000|2024-12-06 10:00:00|12070.79|12070.79|12064.23|12064.23|12070.79|12070.79|12064.23|12064.23|0
1733479500000|2024-12-06 10:05:00|12067.85|12067.85|12074.23|12074.23|12076.53|12076.53|12065.92|12065.92|0
1733479800000|2024-12-06 10:10:00|12072.2|12072.2|12067.01|12067.01|12072.2|12072.2|12065.2|12065.2|0
1733480100000|2024-12-06 10:15:00|12065.2|12065.2|12072.48|12072.48|12074.6|12074.6|12064.89|12064.89|0
1733480400000|2024-12-06 10:20:00|12072.6|12072.6|12089.05|12089.05|12089.36|12089.36|12072.6|12072.6|0
1733480700000|2024-12-06 10:25:00|12088.74|12088.74|12085.21|12085.21|12090.55|12090.55|12079.03|12079.03|0
1733481000000|2024-12-06 10:30:00|12085.33|12085.33|12095.58|12095.58|12095.58|12095.58|12078.62|12078.62|0
1733481300000|2024-12-06 10:35:00|12101.67|12101.67|12099.48|12099.48|12101.67|12101.67|12097.45|12097.45|0
1733481600000|2024-12-06 10:40:00|12099.17|12099.17|12093.15|12093.15|12099.47|12099.47|12093.15|12093.15|0
1733481900000|2024-12-06 10:45:00|12099.24|12099.24|12097.15|12097.15|12099.55|12099.55|12091.51|12091.51|0
1733482200000|2024-12-06 10:50:00|12097.03|12097.03|12090.23|12090.23|12097.03|12097.03|12090.23|12090.23|0
1733482500000|2024-12-06 10:55:00|12090.53|12090.53|12084.36|12084.36|12090.53|12090.53|12084.36|12084.36|0
1733482800000|2024-12-06 11:00:00|12086.39|12086.39|12096.24|12096.24|12100.08|12100.08|12086.39|12086.39|0
1733483100000|2024-12-06 11:05:00|12098.05|12098.05|12100.34|12100.34|12100.65|12100.65|12094.21|12094.21|0
1733483400000|2024-12-06 11:10:00|12098.53|12098.53|12093.53|12093.53|12098.53|12098.53|12093.53|12093.53|0
1733483700000|2024-12-06 11:15:00|12095.34|12095.34|12105.72|12105.72|12105.72|12105.72|12095.34|12095.34|0
1733484000000|2024-12-06 11:20:00|12112.96|12112.96|12114.85|12114.85|12116.8|12116.8|12112.96|12112.96|0
1733484300000|2024-12-06 11:25:00|12111.23|12111.23|12123.77|12123.77|12124.98|12124.98|12111.23|12111.23|0
1733484600000|2024-12-06 11:30:00|12125.79|12125.79|12120.82|12120.82|12130.06|12130.06|12120.82|12120.82|0
1733484900000|2024-12-06 11:35:00|12120.94|12120.94|12112.46|12112.46|12120.94|12120.94|12112.46|12112.46|0
1733485200000|2024-12-06 11:40:00|12110.65|12110.65|12099.91|12099.91|12110.65|12110.65|12097.88|12097.88|0
1733485500000|2024-12-06 11:45:00|12100.01|12100.01|12106.06|12106.06|12110.32|12110.32|12100.01|12100.01|0
1733485800000|2024-12-06 11:50:00|12106.66|12106.66|12109.57|12109.57|12110.5|12110.5|12106.66|12106.66|0
1733486100000|2024-12-06 11:55:00|12110.19|12110.19|12110.12|12110.12|12116.37|12116.37|12105.95|12105.95|0
1733486400000|2024-12-06 12:00:00|12116.21|12116.21|12120.99|12120.99|12121.27|12121.27|12116.21|12116.21|0
1733486700000|2024-12-06 12:05:00|12122.8|12122.8|12111.32|12111.32|12124.83|12124.83|12111.32|12111.32|0
1733487000000|2024-12-06 12:10:00|12109.29|12109.29|12104.05|12104.05|12109.29|12109.29|12103.11|12103.11|0
1733487300000|2024-12-06 12:15:00|12102.23|12102.23|12099.27|12099.27|12102.23|12102.23|12095.22|12095.22|0
1733487600000|2024-12-06 12:20:00|12097.25|12097.25|12095.22|12095.22|12097.25|12097.25|12095.22|12095.22|0
1733487900000|2024-12-06 12:25:00|12097.25|12097.25|12103.5|12103.5|12103.5|12103.5|12094.81|12094.81|0
1733488200000|2024-12-06 12:30:00|12105.53|12105.53|12094.79|12094.79|12105.75|12105.75|12094.79|12094.79|0
1733488500000|2024-12-06 12:35:00|12094.48|12094.48|12108.81|12108.81|12110.5|12110.5|12094.48|12094.48|0
1733488800000|2024-12-06 12:40:00|12107|12107|12105.45|12105.45|12108.81|12108.81|12104.66|12104.66|0
1733489100000|2024-12-06 12:45:00|12103.64|12103.64|12100.98|12100.98|12103.64|12103.64|12100.98|12100.98|0
1733489400000|2024-12-06 12:50:00|12100.88|12100.88|12112.96|12112.96|12112.96|12112.96|12100.78|12100.78|0
1733489700000|2024-12-06 12:55:00|12110.93|12110.93|12104.12|12104.12|12114.99|12114.99|12104.12|12104.12|0
1733490000000|2024-12-06 13:00:00|12103.81|12103.81|12112.69|12112.69|12112.81|12112.81|12103.81|12103.81|0
1733490300000|2024-12-06 13:05:00|12110.88|12110.88|12119.17|12119.17|12121.19|12121.19|12106.8|12106.8|0
1733490600000|2024-12-06 13:10:00|12120.98|12120.98|12128.8|12128.8|12128.8|12128.8|12120.98|12120.98|0
1733490900000|2024-12-06 13:15:00|12130.61|12130.61|12139.35|12139.35|12139.35|12139.35|12130.61|12130.61|0
1733491200000|2024-12-06 13:20:00|12141.38|12141.38|12141.69|12141.69|12145.56|12145.56|12137.54|12137.54|0
1733491500000|2024-12-06 13:25:00|12142|12142|12147.7|12147.7|12150.12|12150.12|12142|12142|0
1733491800000|2024-12-06 13:30:00|12148.01|12148.01|12153.99|12153.99|12160.08|12160.08|12141.64|12141.64|0
1733492100000|2024-12-06 13:35:00|12156.02|12156.02|12146.27|12146.27|12156.02|12156.02|12141.11|12141.11|0
1733492400000|2024-12-06 13:40:00|12148.08|12148.08|12130.86|12130.86|12150.42|12150.42|12130.86|12130.86|0
1733492700000|2024-12-06 13:45:00|12132.89|12132.89|12138.23|12138.23|12138.23|12138.23|12132.89|12132.89|0
1733493000000|2024-12-06 13:50:00|12136.42|12136.42|12108.32|12108.32|12136.42|12136.42|12095.16|12095.16|0
1733493300000|2024-12-06 13:55:00|12108.95|12108.95|12105.65|12105.65|12109.25|12109.25|12099.75|12099.75|0
1733493600000|2024-12-06 14:00:00|12104.4|12104.4|12112.4|12112.4|12129.33|12129.33|12100.34|12100.34|0
1733493900000|2024-12-06 14:05:00|12114.43|12114.43|12102.99|12102.99|12114.43|12114.43|12099.15|12099.15|0
1733494200000|2024-12-06 14:10:00|12101.18|12101.18|12080.67|12080.67|12101.36|12101.36|12078.64|12078.64|0
1733494500000|2024-12-06 14:15:00|12080.51|12080.51|12084.22|12084.22|12084.22|12084.22|12076.27|12076.27|0
1733494800000|2024-12-06 14:20:00|12082.41|12082.41|12082.05|12082.05|12086.9|12086.9|12076.66|12076.66|0
1733495100000|2024-12-06 14:25:00|12083.86|12083.86|12079.79|12079.79|12083.86|12083.86|12069.78|12069.78|0
1733495400000|2024-12-06 14:30:00|12077.98|12077.98|12079.34|12079.34|12081.82|12081.82|12073.46|12073.46|0
1733495700000|2024-12-06 14:35:00|12079.5|12079.5|12086.19|12086.19|12086.61|12086.61|12077.12|12077.12|0
1733496000000|2024-12-06 14:40:00|12086.31|12086.31|12091.35|12091.35|12095.5|12095.5|12084.04|12084.04|0
1733496300000|2024-12-06 14:45:00|12095.41|12095.41|12082.71|12082.71|12096.12|12096.12|12080.28|12080.28|0
1733496600000|2024-12-06 14:50:00|12082.4|12082.4|12067.99|12067.99|12082.4|12082.4|12065.96|12065.96|0
1733496900000|2024-12-06 14:55:00|12067.46|12067.46|12066.26|12066.26|12069.27|12069.27|12060.85|12060.85|0
1733497200000|2024-12-06 15:00:00|12066.14|12066.14|12067.98|12067.98|12070.2|12070.2|12059.86|12059.86|0
1733497500000|2024-12-06 15:05:00|12067.36|12067.36|12077.48|12077.48|12077.48|12077.48|12061.34|12061.34|0
1733497800000|2024-12-06 15:10:00|12078.1|12078.1|12071.47|12071.47|12078.1|12078.1|12070.75|12070.75|0
1733498100000|2024-12-06 15:15:00|12071.35|12071.35|12057.87|12057.87|12071.35|12071.35|12051.9|12051.9|0
1733498400000|2024-12-06 15:20:00|12055.84|12055.84|12048.87|12048.87|12055.86|12055.86|12047.4|12047.4|0
1733498700000|2024-12-06 15:25:00|12050.69|12050.69|12060.04|12060.04|12064.79|12064.79|12048.46|12048.46|0
1733499000000|2024-12-06 15:30:00|12058.23|12058.23|12070.38|12070.38|12070.38|12070.38|12058.23|12058.23|0
1733499300000|2024-12-06 15:35:00|12072.19|12072.19|12064.35|12064.35|12077.67|12077.67|12064.35|12064.35|0
1733499600000|2024-12-06 15:40:00|12062.54|12062.54|12072.49|12072.49|12076.11|12076.11|12062.54|12062.54|0
1733499900000|2024-12-06 15:45:00|12072.17|12072.17|12073.66|12073.66|12075.91|12075.91|12070.15|12070.15|0
1733500200000|2024-12-06 15:50:00|12071.63|12071.63|12065.39|12065.39|12071.63|12071.63|12057.68|12057.68|0
1733500500000|2024-12-06 15:55:00|12063.36|12063.36|12059.12|12059.12|12063.48|12063.48|12054.51|12054.51|0
1733500800000|2024-12-06 16:00:00|12059.43|12059.43|12076.13|12076.13|12076.13|12076.13|12059.43|12059.43|0
1733501100000|2024-12-06 16:05:00|12074.1|12074.1|12062.66|12062.66|12074.32|12074.32|12062.66|12062.66|0
1733501400000|2024-12-06 16:10:00|12064.69|12064.69|12066|12066|12066|12066|12058.1|12058.1|0
1733501700000|2024-12-06 16:15:00|12066.12|12066.12|12051.54|12051.54|12068.21|12068.21|12050.92|12050.92|0
1733502000000|2024-12-06 16:20:00|12053.57|12053.57|12045.1|12045.1|12053.7|12053.7|12045.1|12045.1|0
1733502300000|2024-12-06 16:25:00|12043.07|12043.07|12046.11|12046.11|12049.26|12049.26|12038.68|12038.68|0
1733732100000|2024-12-09 08:15:00|11972.44|11972.44|11959.21|11959.21|11980.02|11980.02|11959.21|11959.21|0
1733732400000|2024-12-09 08:20:00|11957.18|11957.18|11965.95|11965.95|11967.98|11967.98|11936.02|11936.02|0
1733732700000|2024-12-09 08:25:00|11963.92|11963.92|11964.75|11964.75|11975.59|11975.59|11960.08|11960.08|0
1733733000000|2024-12-09 08:30:00|11964.51|11964.51|11942.43|11942.43|11971.18|11971.18|11942.43|11942.43|0
1733733300000|2024-12-09 08:35:00|11940.4|11940.4|11939.9|11939.9|11948.7|11948.7|11936.5|11936.5|0
1733733600000|2024-12-09 08:40:00|11937.87|11937.87|11902.42|11902.42|11937.87|11937.87|11902.42|11902.42|0
1733733900000|2024-12-09 08:45:00|11908.51|11908.51|11923.47|11923.47|11924.07|11924.07|11908.51|11908.51|0
1733734200000|2024-12-09 08:50:00|11921.44|11921.44|11917.63|11917.63|11921.44|11921.44|11909.37|11909.37|0
1733734500000|2024-12-09 08:55:00|11917.51|11917.51|11926.97|11926.97|11933.46|11933.46|11916.29|11916.29|0
1733734800000|2024-12-09 09:00:00|11927.28|11927.28|11919.18|11919.18|11936.46|11936.46|11913.43|11913.43|0
1733735100000|2024-12-09 09:05:00|11917.36|11917.36|11925.17|11925.17|11925.17|11925.17|11917.36|11917.36|0
1733735400000|2024-12-09 09:10:00|11921.33|11921.33|11924.29|11924.29|11928.51|11928.51|11911.96|11911.96|0
1733735700000|2024-12-09 09:15:00|11923.98|11923.98|11920.49|11920.49|11924.55|11924.55|11917.78|11917.78|0
1733736000000|2024-12-09 09:20:00|11918.68|11918.68|11906.07|11906.07|11921.22|11921.22|11906.07|11906.07|0
1733736300000|2024-12-09 09:25:00|11904.26|11904.26|11906.34|11906.34|11908.8|11908.8|11897.06|11897.06|0
1733736600000|2024-12-09 09:30:00|11910.18|11910.18|11901.35|11901.35|11917.88|11917.88|11897.73|11897.73|0
1733736900000|2024-12-09 09:35:00|11901.67|11901.67|11895.49|11895.49|11903.61|11903.61|11894.2|11894.2|0
1733737200000|2024-12-09 09:40:00|11893.68|11893.68|11890.86|11890.86|11899.87|11899.87|11890.86|11890.86|0
1733737500000|2024-12-09 09:45:00|11892.67|11892.67|11883.26|11883.26|11895.2|11895.2|11883.26|11883.26|0
1733737800000|2024-12-09 09:50:00|11886.88|11886.88|11888.15|11888.15|11888.15|11888.15|11881.01|11881.01|0
1733738100000|2024-12-09 09:55:00|11886.33|11886.33|11889.42|11889.42|11893.26|11893.26|11883.99|11883.99|0
1733738400000|2024-12-09 10:00:00|11891.45|11891.45|11893.24|11893.24|11893.55|11893.55|11889.71|11889.71|0
1733738700000|2024-12-09 10:05:00|11893.36|11893.36|11913.1|11913.1|11915.13|11915.13|11893.27|11893.27|0
1733739000000|2024-12-09 10:10:00|11914.91|11914.91|11914.41|11914.41|11919.06|11919.06|11909.26|11909.26|0
1733739300000|2024-12-09 10:15:00|11919.09|11919.09|11910.42|11910.42|11919.09|11919.09|11906.26|11906.26|0
1733739600000|2024-12-09 10:20:00|11912.23|11912.23|11901.11|11901.11|11912.85|11912.85|11893.43|11893.43|0
1733739900000|2024-12-09 10:25:00|11900.91|11900.91|11899.14|11899.14|11911.1|11911.1|11899.1|11899.1|0
1733740200000|2024-12-09 10:30:00|11901.17|11901.17|11903.12|11903.12|11905.17|11905.17|11901.07|11901.07|0
1733740500000|2024-12-09 10:35:00|11899.06|11899.06|11890.15|11890.15|11900.99|11900.99|11888.34|11888.34|0
1733740800000|2024-12-09 10:40:00|11888.34|11888.34|11861.51|11861.51|11888.34|11888.34|11859.8|11859.8|0
1733741100000|2024-12-09 10:45:00|11861.61|11861.61|11873.96|11873.96|11875.87|11875.87|11861.61|11861.61|0
1733741400000|2024-12-09 10:50:00|11872.15|11872.15|11886.14|11886.14|11893.82|11893.82|11872.15|11872.15|0
1733741700000|2024-12-09 10:55:00|11884.11|11884.11|11882.8|11882.8|11884.11|11884.11|11873.62|11873.62|0
1733742000000|2024-12-09 11:00:00|11880.99|11880.99|11883.43|11883.43|11889.61|11889.61|11877.68|11877.68|0
1733742300000|2024-12-09 11:05:00|11881.4|11881.4|11858.49|11858.49|11881.4|11881.4|11858.49|11858.49|0
1733742600000|2024-12-09 11:10:00|11860.52|11860.52|11864.34|11864.34|11866.41|11866.41|11860.23|11860.23|0
1733742900000|2024-12-09 11:15:00|11862.31|11862.31|11859.23|11859.23|11862.91|11862.91|11859.07|11859.07|0
1733743200000|2024-12-09 11:20:00|11858.92|11858.92|11865.12|11865.12|11865.19|11865.19|11857.11|11857.11|0
1733743500000|2024-12-09 11:25:00|11868.74|11868.74|11860.21|11860.21|11874.83|11874.83|11860.21|11860.21|0
1733743800000|2024-12-09 11:30:00|11858.4|11858.4|11850.22|11850.22|11862.36|11862.36|11848.19|11848.19|0
1733744100000|2024-12-09 11:35:00|11848.41|11848.41|11854.67|11854.67|11860.32|11860.32|11844.45|11844.45|0
1733744400000|2024-12-09 11:40:00|11856.48|11856.48|11866.19|11866.19|11868.53|11868.53|11856.48|11856.48|0
1733744700000|2024-12-09 11:45:00|11862.04|11862.04|11866.08|11866.08|11870.13|11870.13|11858.67|11858.67|0
1733745000000|2024-12-09 11:50:00|11865.84|11865.84|11868.65|11868.65|11868.65|11868.65|11857.92|11857.92|0
1733745300000|2024-12-09 11:55:00|11866.62|11866.62|11868.51|11868.51|11872.13|11872.13|11864.4|11864.4|0
1733745600000|2024-12-09 12:00:00|11868.67|11868.67|11874.03|11874.03|11874.59|11874.59|11868.67|11868.67|0
1733745900000|2024-12-09 12:05:00|11872.21|11872.21|11875.25|11875.25|11877.37|11877.37|11870.4|11870.4|0
1733746200000|2024-12-09 12:10:00|11873.22|11873.22|11878.1|11878.1|11878.41|11878.41|11870.12|11870.12|0
1733746500000|2024-12-09 12:15:00|11879.91|11879.91|11881.53|11881.53|11883.34|11883.34|11873.63|11873.63|0
1733746800000|2024-12-09 12:20:00|11879.5|11879.5|11894.3|11894.3|11894.3|11894.3|11879.5|11879.5|0
1733747100000|2024-12-09 12:25:00|11896.11|11896.11|11902.53|11902.53|11902.53|11902.53|11894.3|11894.3|0
1733747400000|2024-12-09 12:30:00|11906.59|11906.59|11910.24|11910.24|11910.24|11910.24|11902.34|11902.34|0
1733747700000|2024-12-09 12:35:00|11908.21|11908.21|11904.71|11904.71|11910.24|11910.24|11898.28|11898.28|0
1733748000000|2024-12-09 12:40:00|11904.4|11904.4|11910.46|11910.46|11912.27|11912.27|11902.05|11902.05|0
1733748300000|2024-12-09 12:45:00|11908.43|11908.43|11899.58|11899.58|11908.43|11908.43|11897.55|11897.55|0
1733748600000|2024-12-09 12:50:00|11896.93|11896.93|11895.43|11895.43|11899.27|11899.27|11895.43|11895.43|0
1733748900000|2024-12-09 12:55:00|11897.46|11897.46|11873.67|11873.67|11899.8|11899.8|11871.86|11871.86|0
1733749200000|2024-12-09 13:00:00|11873.35|11873.35|11866.31|11866.31|11878.98|11878.98|11866.31|11866.31|0
1733749500000|2024-12-09 13:05:00|11868.65|11868.65|11871.22|11871.22|11877.11|11877.11|11868.65|11868.65|0
1733749800000|2024-12-09 13:10:00|11869.41|11869.41|11880.61|11880.61|11880.61|11880.61|11869.41|11869.41|0
1733750100000|2024-12-09 13:15:00|11878.8|11878.8|11888.42|11888.42|11888.42|11888.42|11876.77|11876.77|0
1733750400000|2024-12-09 13:20:00|11890.23|11890.23|11893.97|11893.97|11894.6|11894.6|11890.23|11890.23|0
1733750700000|2024-12-09 13:25:00|11896|11896|11898.35|11898.35|11900.16|11900.16|11896|11896|0
1733751000000|2024-12-09 13:30:00|11898.25|11898.25|11903.63|11903.63|11904.24|11904.24|11897.11|11897.11|0
1733751300000|2024-12-09 13:35:00|11901.6|11901.6|11894.14|11894.14|11901.6|11901.6|11891.8|11891.8|0
1733751600000|2024-12-09 13:40:00|11895.95|11895.95|11902.31|11902.31|11902.31|11902.31|11895.95|11895.95|0
1733751900000|2024-12-09 13:45:00|11904.34|11904.34|11900.07|11900.07|11904.66|11904.66|11900.07|11900.07|0
1733752200000|2024-12-09 13:50:00|11901.88|11901.88|11906.88|11906.88|11906.88|11906.88|11901.88|11901.88|0
1733752500000|2024-12-09 13:55:00|11905.07|11905.07|11900.22|11900.22|11905.07|11905.07|11896.16|11896.16|0
1733752800000|2024-12-09 14:00:00|11902.25|11902.25|11905.87|11905.87|11905.87|11905.87|11902.03|11902.03|0
1733753100000|2024-12-09 14:05:00|11905.57|11905.57|11910.97|11910.97|11916.54|11916.54|11904.96|11904.96|0
1733753400000|2024-12-09 14:10:00|11912.99|11912.99|11911|11911|11912.99|11912.99|11911|11911|0
1733753700000|2024-12-09 14:15:00|11910.7|11910.7|11917.42|11917.42|11917.42|11917.42|11908.67|11908.67|0
1733754000000|2024-12-09 14:20:00|11917.74|11917.74|11922.94|11922.94|11924.75|11924.75|11913.68|11913.68|0
1733754300000|2024-12-09 14:25:00|11921.13|11921.13|11929.91|11929.91|11931.31|11931.31|11921.13|11921.13|0
1733754600000|2024-12-09 14:30:00|11927.88|11927.88|11920.19|11920.19|11943.04|11943.04|11920.19|11920.19|0
1733754900000|2024-12-09 14:35:00|11919.87|11919.87|11924.77|11924.77|11933.19|11933.19|11919.87|11919.87|0
1733755200000|2024-12-09 14:40:00|11924.65|11924.65|11904.24|11904.24|11924.65|11924.65|11890.3|11890.3|0
1733755500000|2024-12-09 14:45:00|11911.7|11911.7|11911.5|11911.5|11913.97|11913.97|11904.02|11904.02|0
1733755800000|2024-12-09 14:50:00|11913.52|11913.52|11918.48|11918.48|11923.73|11923.73|11906.65|11906.65|0
1733756100000|2024-12-09 14:55:00|11922.32|11922.32|11919.98|11919.98|11923.44|11923.44|11917.31|11917.31|0
1733756400000|2024-12-09 15:00:00|11920.1|11920.1|11917.81|11917.81|11934.15|11934.15|11917.81|11917.81|0
1733756700000|2024-12-09 15:05:00|11916|11916|11891.48|11891.48|11916.09|11916.09|11891.48|11891.48|0
1733757000000|2024-12-09 15:10:00|11889.45|11889.45|11878.17|11878.17|11889.45|11889.45|11876.41|11876.41|0
1733757300000|2024-12-09 15:15:00|11882.01|11882.01|11866.06|11866.06|11883.82|11883.82|11866.06|11866.06|0
1733757600000|2024-12-09 15:20:00|11864.03|11864.03|11851.27|11851.27|11864.03|11864.03|11849.46|11849.46|0
1733757900000|2024-12-09 15:25:00|11853.3|11853.3|11826.67|11826.67|11853.3|11853.3|11814|11814|0
1733758200000|2024-12-09 15:30:00|11826.37|11826.37|11821.35|11821.35|11836.3|11836.3|11819.94|11819.94|0
1733758500000|2024-12-09 15:35:00|11823.38|11823.38|11806.32|11806.32|11825.72|11825.72|11806.32|11806.32|0
1733758800000|2024-12-09 15:40:00|11804.5|11804.5|11810.07|11810.07|11814.14|11814.14|11792.4|11792.4|0
1733759100000|2024-12-09 15:45:00|11808.04|11808.04|11808.69|11808.69|11814.44|11814.44|11805.73|11805.73|0
1733759400000|2024-12-09 15:50:00|11806.66|11806.66|11811.86|11811.86|11814.09|11814.09|11795.26|11795.26|0
1733759700000|2024-12-09 15:55:00|11813.67|11813.67|11815.32|11815.32|11824.62|11824.62|11813.67|11813.67|0
1733760000000|2024-12-09 16:00:00|11817.66|11817.66|11825.97|11825.97|11827.15|11827.15|11817.66|11817.66|0
1733760300000|2024-12-09 16:05:00|11826.28|11826.28|11831.06|11831.06|11835.02|11835.02|11824.81|11824.81|0
1733760600000|2024-12-09 16:10:00|11829.03|11829.03|11825.39|11825.39|11831.22|11831.22|11817.39|11817.39|0
1733760900000|2024-12-09 16:15:00|11824.77|11824.77|11834.31|11834.31|11834.91|11834.91|11824.47|11824.47|0
1733761200000|2024-12-09 16:20:00|11836.34|11836.34|11825.96|11825.96|11841.99|11841.99|11822.9|11822.9|0
1733761500000|2024-12-09 16:25:00|11827.78|11827.78|11847.35|11847.35|11853.29|11853.29|11827.78|11827.78|0
1733818500000|2024-12-10 08:15:00|11810.54|11810.54|11819.31|11819.31|11822.9|11822.9|11809.57|11809.57|0
1733818800000|2024-12-10 08:20:00|11821.12|11821.12|11829.58|11829.58|11833.66|11833.66|11821.12|11821.12|0
1733819100000|2024-12-10 08:25:00|11825.96|11825.96|11835.88|11835.88|11835.88|11835.88|11825.11|11825.11|0
1733819400000|2024-12-10 08:30:00|11832.26|11832.26|11805.19|11805.19|11832.26|11832.26|11799.1|11799.1|0
1733819700000|2024-12-10 08:35:00|11807|11807|11819.28|11819.28|11820.2|11820.2|11804.97|11804.97|0
1733820000000|2024-12-10 08:40:00|11817.47|11817.47|11816.47|11816.47|11820.35|11820.35|11811.6|11811.6|0
1733820300000|2024-12-10 08:45:00|11816.16|11816.16|11804.68|11804.68|11816.16|11816.16|11804.68|11804.68|0
1733820600000|2024-12-10 08:50:00|11804.99|11804.99|11790.09|11790.09|11805.93|11805.93|11784|11784|0
1733820900000|2024-12-10 08:55:00|11790.39|11790.39|11788.82|11788.82|11794.45|11794.45|11786.91|11786.91|0
1733821200000|2024-12-10 09:00:00|11789.13|11789.13|11779.95|11779.95|11791.69|11791.69|11775.15|11775.15|0
1733821500000|2024-12-10 09:05:00|11781.76|11781.76|11783.88|11783.88|11789.31|11789.31|11775.24|11775.24|0
1733821800000|2024-12-10 09:10:00|11779.82|11779.82|11777.07|11777.07|11781.63|11781.63|11775.04|11775.04|0
1733822100000|2024-12-10 09:15:00|11777.39|11777.39|11778.17|11778.17|11781.46|11781.46|11775.36|11775.36|0
1733822400000|2024-12-10 09:20:00|11778.29|11778.29|11767.81|11767.81|11778.84|11778.84|11767.81|11767.81|0
1733822700000|2024-12-10 09:25:00|11767.5|11767.5|11766.83|11766.83|11768.88|11768.88|11765.53|11765.53|0
1733823000000|2024-12-10 09:30:00|11764.8|11764.8|11768.27|11768.27|11771.89|11771.89|11761.67|11761.67|0
1733823300000|2024-12-10 09:35:00|11767.95|11767.95|11745.2|11745.2|11767.95|11767.95|11745.2|11745.2|0
1733823600000|2024-12-10 09:40:00|11743.17|11743.17|11730.34|11730.34|11743.17|11743.17|11721.38|11721.38|0
1733823900000|2024-12-10 09:45:00|11730.1|11730.1|11737.57|11737.57|11737.69|11737.69|11725.83|11725.83|0
1733824200000|2024-12-10 09:50:00|11735.54|11735.54|11664.93|11664.93|11737.45|11737.45|11664.46|11664.46|0
1733824500000|2024-12-10 09:55:00|11666.96|11666.96|11688.23|11688.23|11690.14|11690.14|11664.93|11664.93|0
1733824800000|2024-12-10 10:00:00|11688.11|11688.11|11679.48|11679.48|11689.7|11689.7|11670.72|11670.72|0
1733825100000|2024-12-10 10:05:00|11677.67|11677.67|11704.6|11704.6|11704.6|11704.6|11677.67|11677.67|0
1733825400000|2024-12-10 10:10:00|11704.69|11704.69|11699.78|11699.78|11713.77|11713.77|11699.16|11699.16|0
1733825700000|2024-12-10 10:15:00|11699.47|11699.47|11706.85|11706.85|11706.85|11706.85|11697.58|11697.58|0
1733826000000|2024-12-10 10:20:00|11705.04|11705.04|11712.03|11712.03|11713.84|11713.84|11704.57|11704.57|0
1733826300000|2024-12-10 10:25:00|11712.34|11712.34|11710.66|11710.66|11716.4|11716.4|11708.63|11708.63|0
1733826600000|2024-12-10 10:30:00|11708.85|11708.85|11696.17|11696.17|11708.85|11708.85|11696.17|11696.17|0
1733826900000|2024-12-10 10:35:00|11695.86|11695.86|11694.23|11694.23|11696.6|11696.6|11692.16|11692.16|0
1733827200000|2024-12-10 10:40:00|11692.42|11692.42|11690.82|11690.82|11694.66|11694.66|11686.99|11686.99|0
1733827500000|2024-12-10 10:45:00|11689.01|11689.01|11676.38|11676.38|11689.01|11689.01|11674.93|11674.93|0
1733827800000|2024-12-10 10:50:00|11678.19|11678.19|11692.4|11692.4|11698.15|11698.15|11678.19|11678.19|0
1733828100000|2024-12-10 10:55:00|11692.56|11692.56|11687.47|11687.47|11692.56|11692.56|11681.94|11681.94|0
1733828400000|2024-12-10 11:00:00|11689.5|11689.5|11697.32|11697.32|11699.13|11699.13|11687.47|11687.47|0
1733828700000|2024-12-10 11:05:00|11695.51|11695.51|11687.8|11687.8|11695.51|11695.51|11687.36|11687.36|0
1733829000000|2024-12-10 11:10:00|11685.77|11685.77|11683.38|11683.38|11691.3|11691.3|11680.12|11680.12|0
1733829300000|2024-12-10 11:15:00|11681.35|11681.35|11704.23|11704.23|11708.45|11708.45|11679.32|11679.32|0
1733829600000|2024-12-10 11:20:00|11700.61|11700.61|11701.66|11701.66|11701.66|11701.66|11696.98|11696.98|0
1733829900000|2024-12-10 11:25:00|11703.69|11703.69|11706.12|11706.12|11707.84|11707.84|11703.69|11703.69|0
1733830200000|2024-12-10 11:30:00|11706.01|11706.01|11713.25|11713.25|11715.28|11715.28|11706.01|11706.01|0
1733830500000|2024-12-10 11:35:00|11711.22|11711.22|11702.04|11702.04|11711.22|11711.22|11701.2|11701.2|0
1733830800000|2024-12-10 11:40:00|11704.07|11704.07|11700.01|11700.01|11704.07|11704.07|11698.2|11698.2|0
1733831100000|2024-12-10 11:45:00|11700.25|11700.25|11714.37|11714.37|11716.24|11716.24|11699.94|11699.94|0
1733831400000|2024-12-10 11:50:00|11716.18|11716.18|11724.51|11724.51|11726.08|11726.08|11716.18|11716.18|0
1733831700000|2024-12-10 11:55:00|11722.7|11722.7|11717.92|11717.92|11722.7|11722.7|11715.58|11715.58|0
1733832000000|2024-12-10 12:00:00|11719.73|11719.73|11729.09|11729.09|11729.97|11729.97|11719.73|11719.73|0
1733832300000|2024-12-10 12:05:00|11727.28|11727.28|11726.97|11726.97|11730.81|11730.81|11724.94|11724.94|0
1733832600000|2024-12-10 12:10:00|11726.66|11726.66|11730.5|11730.5|11732.74|11732.74|11726.66|11726.66|0
1733832900000|2024-12-10 12:15:00|11732.31|11732.31|11739.65|11739.65|11741.24|11741.24|11732.31|11732.31|0
1733833200000|2024-12-10 12:20:00|11737.84|11737.84|11736.77|11736.77|11737.84|11737.84|11734.1|11734.1|0
1733833500000|2024-12-10 12:25:00|11736.46|11736.46|11741.07|11741.07|11741.07|11741.07|11732.84|11732.84|0
1733833800000|2024-12-10 12:30:00|11741.38|11741.38|11735.1|11735.1|11741.38|11741.38|11733.29|11733.29|0
1733834100000|2024-12-10 12:35:00|11737.13|11737.13|11738.33|11738.33|11740.15|11740.15|11734.49|11734.49|0
1733834400000|2024-12-10 12:40:00|11740.15|11740.15|11740.1|11740.1|11741.91|11741.91|11739.78|11739.78|0
1733834700000|2024-12-10 12:45:00|11743.94|11743.94|11735.37|11735.37|11744.86|11744.86|11735.37|11735.37|0
1733835000000|2024-12-10 12:50:00|11733.34|11733.34|11731.22|11731.22|11736.96|11736.96|11731.22|11731.22|0
1733835300000|2024-12-10 12:55:00|11729.19|11729.19|11737.66|11737.66|11737.66|11737.66|11729.19|11729.19|0
1733835600000|2024-12-10 13:00:00|11739.47|11739.47|11751.12|11751.12|11753.77|11753.77|11739.47|11739.47|0
1733835900000|2024-12-10 13:05:00|11752.93|11752.93|11759.33|11759.33|11759.33|11759.33|11749.09|11749.09|0
1733836200000|2024-12-10 13:10:00|11759.57|11759.57|11767.25|11767.25|11769.06|11769.06|11759.57|11759.57|0
1733836500000|2024-12-10 13:15:00|11767.35|11767.35|11761.11|11761.11|11770.29|11770.29|11758.77|11758.77|0
1733836800000|2024-12-10 13:20:00|11763.14|11763.14|11775.73|11775.73|11775.83|11775.83|11762.83|11762.83|0
1733837100000|2024-12-10 13:25:00|11775.42|11775.42|11770.25|11770.25|11775.42|11775.42|11770.25|11770.25|0
1733837400000|2024-12-10 13:30:00|11774.31|11774.31|11745.38|11745.38|11775.86|11775.86|11743.79|11743.79|0
1733837700000|2024-12-10 13:35:00|11744.76|11744.76|11737.53|11737.53|11744.76|11744.76|11735.72|11735.72|0
1733838000000|2024-12-10 13:40:00|11736.94|11736.94|11728.34|11728.34|11737.1|11737.1|11720.82|11720.82|0
1733838300000|2024-12-10 13:45:00|11730.15|11730.15|11736.58|11736.58|11738.67|11738.67|11730.15|11730.15|0
1733838600000|2024-12-10 13:50:00|11734.76|11734.76|11722.9|11722.9|11735.17|11735.17|11720.25|11720.25|0
1733838900000|2024-12-10 13:55:00|11724.93|11724.93|11743.16|11743.16|11744.97|11744.97|11724.93|11724.93|0
1733839200000|2024-12-10 14:00:00|11736.98|11736.98|11726.02|11726.02|11741.36|11741.36|11725.71|11725.71|0
1733839500000|2024-12-10 14:05:00|11721.96|11721.96|11714.06|11714.06|11721.96|11721.96|11711.31|11711.31|0
1733839800000|2024-12-10 14:10:00|11713.44|11713.44|11705.18|11705.18|11715.9|11715.9|11705.18|11705.18|0
1733840100000|2024-12-10 14:15:00|11703.37|11703.37|11699.84|11699.84|11703.37|11703.37|11691.3|11691.3|0
1733840400000|2024-12-10 14:20:00|11701.87|11701.87|11698.39|11698.39|11706.15|11706.15|11698.39|11698.39|0
1733840700000|2024-12-10 14:25:00|11696.58|11696.58|11678.95|11678.95|11696.58|11696.58|11678.76|11678.76|0
1733841000000|2024-12-10 14:30:00|11684.39|11684.39|11668.05|11668.05|11684.39|11684.39|11660.07|11660.07|0
1733841300000|2024-12-10 14:35:00|11669.86|11669.86|11672.08|11672.08|11674.33|11674.33|11662.37|11662.37|0
1733841600000|2024-12-10 14:40:00|11673.9|11673.9|11681.58|11681.58|11685.64|11685.64|11669.72|11669.72|0
1733841900000|2024-12-10 14:45:00|11681.27|11681.27|11681.94|11681.94|11690.84|11690.84|11676.07|11676.07|0
1733842200000|2024-12-10 14:50:00|11686|11686|11693.6|11693.6|11693.76|11693.76|11681.27|11681.27|0
1733842500000|2024-12-10 14:55:00|11693.72|11693.72|11700.08|11700.08|11700.08|11700.08|11688.62|11688.62|0
1733842800000|2024-12-10 15:00:00|11700.2|11700.2|11706.93|11706.93|11718.86|11718.86|11696.44|11696.44|0
1733843100000|2024-12-10 15:05:00|11705.12|11705.12|11688.78|11688.78|11710.88|11710.88|11688.78|11688.78|0
1733843400000|2024-12-10 15:10:00|11692.84|11692.84|11688.4|11688.4|11697.83|11697.83|11681.38|11681.38|0
1733843700000|2024-12-10 15:15:00|11686.37|11686.37|11667.59|11667.59|11686.37|11686.37|11662.46|11662.46|0
1733844000000|2024-12-10 15:20:00|11669.4|11669.4|11674.82|11674.82|11677.62|11677.62|11669.04|11669.04|0
1733844300000|2024-12-10 15:25:00|11672.79|11672.79|11683.17|11683.17|11687.23|11687.23|11672.48|11672.48|0
1733844600000|2024-12-10 15:30:00|11684.98|11684.98|11695.68|11695.68|11706.89|11706.89|11683.72|11683.72|0
1733844900000|2024-12-10 15:35:00|11696|11696|11693.46|11693.46|11698.43|11698.43|11687.48|11687.48|0
1733845200000|2024-12-10 15:40:00|11693.22|11693.22|11689.2|11689.2|11706.67|11706.67|11687.39|11687.39|0
1733845500000|2024-12-10 15:45:00|11688.58|11688.58|11667.99|11667.99|11688.58|11688.58|11659.88|11659.88|0
1733845800000|2024-12-10 15:50:00|11667.75|11667.75|11651.7|11651.7|11667.75|11667.75|11651.7|11651.7|0
1733846100000|2024-12-10 15:55:00|11644.02|11644.02|11637.46|11637.46|11649.99|11649.99|11631.45|11631.45|0
1733846400000|2024-12-10 16:00:00|11637.34|11637.34|11636.88|11636.88|11642.53|11642.53|11633.12|11633.12|0
1733846700000|2024-12-10 16:05:00|11638.69|11638.69|11603.88|11603.88|11639.05|11639.05|11603.88|11603.88|0
1733847000000|2024-12-10 16:10:00|11603.76|11603.76|11611.75|11611.75|11625.36|11625.36|11597.27|11597.27|0
1733847300000|2024-12-10 16:15:00|11613.78|11613.78|11611.24|11611.24|11623.99|11623.99|11606.4|11606.4|0
1733847600000|2024-12-10 16:20:00|11610.93|11610.93|11605.41|11605.41|11613.27|11613.27|11592.39|11592.39|0
1733847900000|2024-12-10 16:25:00|11605.29|11605.29|11616.91|11616.91|11619.49|11619.49|11604.15|11604.15|0
1733904900000|2024-12-11 08:15:00|11635.05|11635.05|11639.91|11639.91|11651.76|11651.76|11635.05|11635.05|0
1733905200000|2024-12-11 08:20:00|11640.13|11640.13|11619.9|11619.9|11640.13|11640.13|11619.9|11619.9|0
1733905500000|2024-12-11 08:25:00|11621.71|11621.71|11622.47|11622.47|11624.5|11624.5|11613.95|11613.95|0
1733905800000|2024-12-11 08:30:00|11624.28|11624.28|11611.08|11611.08|11626.31|11626.31|11603.09|11603.09|0
1733906100000|2024-12-11 08:35:00|11609.05|11609.05|11614.14|11614.14|11619.26|11619.26|11607.24|11607.24|0
1733906400000|2024-12-11 08:40:00|11613.82|11613.82|11600.9|11600.9|11613.82|11613.82|11587.79|11587.79|0
1733906700000|2024-12-11 08:45:00|11602.93|11602.93|11593.04|11593.04|11602.93|11602.93|11588.21|11588.21|0
1733907000000|2024-12-11 08:50:00|11599.12|11599.12|11591.82|11591.82|11601.06|11601.06|11591.22|11591.22|0
1733907300000|2024-12-11 08:55:00|11594.47|11594.47|11597.07|11597.07|11597.07|11597.07|11586.66|11586.66|0
1733907600000|2024-12-11 09:00:00|11597.3|11597.3|11593.69|11593.69|11601.86|11601.86|11588.44|11588.44|0
1733907900000|2024-12-11 09:05:00|11595.5|11595.5|11664.92|11664.92|11679.93|11679.93|11595.5|11595.5|0
1733908200000|2024-12-11 09:10:00|11665.23|11665.23|11673.03|11673.03|11676.96|11676.96|11663.09|11663.09|0
1733908500000|2024-12-11 09:15:00|11673.27|11673.27|11671.65|11671.65|11680.62|11680.62|11667.52|11667.52|0
1733908800000|2024-12-11 09:20:00|11667.59|11667.59|11668.55|11668.55|11678.86|11678.86|11664.8|11664.8|0
1733909100000|2024-12-11 09:25:00|11670.58|11670.58|11680.36|11680.36|11680.36|11680.36|11670.58|11670.58|0
1733909400000|2024-12-11 09:30:00|11676.52|11676.52|11690.32|11690.32|11692.13|11692.13|11674.71|11674.71|0
1733909700000|2024-12-11 09:35:00|11690.08|11690.08|11700.92|11700.92|11700.92|11700.92|11687.62|11687.62|0
1733910000000|2024-12-11 09:40:00|11696.86|11696.86|11692.54|11692.54|11696.86|11696.86|11687.68|11687.68|0
1733910300000|2024-12-11 09:45:00|11690.73|11690.73|11685.59|11685.59|11690.73|11690.73|11679.78|11679.78|0
1733910600000|2024-12-11 09:50:00|11689.43|11689.43|11682.92|11682.92|11689.43|11689.43|11682.39|11682.39|0
1733910900000|2024-12-11 09:55:00|11684.95|11684.95|11677.36|11677.36|11684.95|11684.95|11671.09|11671.09|0
1733911200000|2024-12-11 10:00:00|11679.39|11679.39|11682.14|11682.14|11682.14|11682.14|11679.27|11679.27|0
1733911500000|2024-12-11 10:05:00|11682.77|11682.77|11688.84|11688.84|11690.65|11690.65|11681.98|11681.98|0
1733911800000|2024-12-11 10:10:00|11690.87|11690.87|11680.4|11680.4|11690.87|11690.87|11680.4|11680.4|0
1733912100000|2024-12-11 10:15:00|11676.34|11676.34|11674.27|11674.27|11680.67|11680.67|11674.27|11674.27|0
1733912400000|2024-12-11 10:20:00|11676.08|11676.08|11680.07|11680.07|11680.07|11680.07|11672.17|11672.17|0
1733912700000|2024-12-11 10:25:00|11678.04|11678.04|11678.65|11678.65|11680.46|11680.46|11667.57|11667.57|0
1733913000000|2024-12-11 10:30:00|11676.84|11676.84|11683.46|11683.46|11684.08|11684.08|11672.64|11672.64|0
1733913300000|2024-12-11 10:35:00|11681.43|11681.43|11683.15|11683.15|11688.58|11688.58|11681.43|11681.43|0
1733913600000|2024-12-11 10:40:00|11683.46|11683.46|11680.63|11680.63|11683.46|11683.46|11676.46|11676.46|0
1733913900000|2024-12-11 10:45:00|11680.39|11680.39|11692.63|11692.63|11692.63|11692.63|11680.39|11680.39|0
1733914200000|2024-12-11 10:50:00|11690.82|11690.82|11691.04|11691.04|11693.07|11693.07|11685.39|11685.39|0
1733914500000|2024-12-11 10:55:00|11689.01|11689.01|11701.25|11701.25|11701.25|11701.25|11689.01|11689.01|0
1733914800000|2024-12-11 11:00:00|11700.94|11700.94|11703.7|11703.7|11712.68|11712.68|11700.94|11700.94|0
1733915100000|2024-12-11 11:05:00|11705.51|11705.51|11724|11724|11725.93|11725.93|11705.35|11705.35|0
1733915400000|2024-12-11 11:10:00|11723.69|11723.69|11733.31|11733.31|11738.74|11738.74|11723.69|11723.69|0
1733915700000|2024-12-11 11:15:00|11733.67|11733.67|11734.66|11734.66|11734.66|11734.66|11723.74|11723.74|0
1733916000000|2024-12-11 11:20:00|11736.69|11736.69|11746.35|11746.35|11750.93|11750.93|11736.69|11736.69|0
1733916300000|2024-12-11 11:25:00|11746.66|11746.66|11746.58|11746.58|11746.66|11746.66|11742.74|11742.74|0
1733916600000|2024-12-11 11:30:00|11748.39|11748.39|11738.5|11738.5|11750.42|11750.42|11736.47|11736.47|0
1733916900000|2024-12-11 11:35:00|11738.8|11738.8|11734.66|11734.66|11738.8|11738.8|11734.66|11734.66|0
1733917200000|2024-12-11 11:40:00|11734.97|11734.97|11730.17|11730.17|11736.78|11736.78|11724.58|11724.58|0
1733917500000|2024-12-11 11:45:00|11730.05|11730.05|11727.28|11727.28|11731.86|11731.86|11721.53|11721.53|0
1733917800000|2024-12-11 11:50:00|11725.25|11725.25|11727.68|11727.68|11727.84|11727.84|11721.97|11721.97|0
1733918100000|2024-12-11 11:55:00|11729.49|11729.49|11721.71|11721.71|11729.71|11729.71|11721.71|11721.71|0
1733918400000|2024-12-11 12:00:00|11723.52|11723.52|11725.55|11725.55|11725.55|11725.55|11721.71|11721.71|0
1733918700000|2024-12-11 12:05:00|11723.74|11723.74|11728.19|11728.19|11730|11730|11719.9|11719.9|0
1733919000000|2024-12-11 12:10:00|11724.13|11724.13|11716.42|11716.42|11724.13|11724.13|11711.96|11711.96|0
1733919300000|2024-12-11 12:15:00|11714.39|11714.39|11727.01|11727.01|11729.13|11729.13|11711.96|11711.96|0
1733919600000|2024-12-11 12:20:00|11728.82|11728.82|11729.13|11729.13|11729.13|11729.13|11728.82|11728.82|0
1733919900000|2024-12-11 12:25:00|11731.16|11731.16|11733.53|11733.53|11733.53|11733.53|11725.63|11725.63|0
1733920200000|2024-12-11 12:30:00|11735.34|11735.34|11743.86|11743.86|11743.86|11743.86|11735.34|11735.34|0
1733920500000|2024-12-11 12:35:00|11745.67|11745.67|11736.64|11736.64|11745.67|11745.67|11736.64|11736.64|0
1733920800000|2024-12-11 12:40:00|11734.61|11734.61|11728.81|11728.81|11738.05|11738.05|11728.81|11728.81|0
1733921100000|2024-12-11 12:45:00|11734.68|11734.68|11736.47|11736.47|11738.52|11738.52|11732.87|11732.87|0
1733921400000|2024-12-11 12:50:00|11738.28|11738.28|11740.69|11740.69|11740.69|11740.69|11738.28|11738.28|0
1733921700000|2024-12-11 12:55:00|11742.72|11742.72|11742.86|11742.86|11746.78|11746.78|11740.91|11740.91|0
1733922000000|2024-12-11 13:00:00|11740.84|11740.84|11748.48|11748.48|11756.63|11756.63|11740.84|11740.84|0
1733922300000|2024-12-11 13:05:00|11748.17|11748.17|11752.26|11752.26|11752.26|11752.26|11741.68|11741.68|0
1733922600000|2024-12-11 13:10:00|11751.64|11751.64|11760.11|11760.11|11760.11|11760.11|11751.64|11751.64|0
1733922900000|2024-12-11 13:15:00|11761.92|11761.92|11755.87|11755.87|11761.92|11761.92|11755.87|11755.87|0
1733923200000|2024-12-11 13:20:00|11755.56|11755.56|11764.17|11764.17|11765.98|11765.98|11755.56|11755.56|0
1733923500000|2024-12-11 13:25:00|11763.86|11763.86|11764.29|11764.29|11766.32|11766.32|11760.24|11760.24|0
1733923800000|2024-12-11 13:30:00|11768.35|11768.35|11756.18|11756.18|11768.35|11768.35|11754.37|11754.37|0
1733924100000|2024-12-11 13:35:00|11758.21|11758.21|11757.35|11757.35|11761.31|11761.31|11751.46|11751.46|0
1733924400000|2024-12-11 13:40:00|11755.01|11755.01|11741.88|11741.88|11755.01|11755.01|11739.64|11739.64|0
1733924700000|2024-12-11 13:45:00|11742.12|11742.12|11755.58|11755.58|11755.58|11755.58|11742.12|11742.12|0
1733925000000|2024-12-11 13:50:00|11753.55|11753.55|11747.94|11747.94|11753.55|11753.55|11745.12|11745.12|0
1733925300000|2024-12-11 13:55:00|11749.97|11749.97|11744.53|11744.53|11751.78|11751.78|11742.72|11742.72|0
1733925600000|2024-12-11 14:00:00|11742.72|11742.72|11749.93|11749.93|11749.93|11749.93|11724.67|11724.67|0
1733925900000|2024-12-11 14:05:00|11749.19|11749.19|11753.7|11753.7|11759.38|11759.38|11749.03|11749.03|0
1733926200000|2024-12-11 14:10:00|11753.87|11753.87|11757.59|11757.59|11762.88|11762.88|11753.87|11753.87|0
1733926500000|2024-12-11 14:15:00|11759.4|11759.4|11745.72|11745.72|11759.4|11759.4|11738.91|11738.91|0
1733926800000|2024-12-11 14:20:00|11745.41|11745.41|11763.73|11763.73|11763.73|11763.73|11739.44|11739.44|0
1733927100000|2024-12-11 14:25:00|11761.92|11761.92|11762.54|11762.54|11766.69|11766.69|11761.92|11761.92|0
1733927400000|2024-12-11 14:30:00|11764.57|11764.57|11785.97|11785.97|11787.99|11787.99|11764.57|11764.57|0
1733927700000|2024-12-11 14:35:00|11783.94|11783.94|11783.64|11783.64|11794.85|11794.85|11782.26|11782.26|0
1733928000000|2024-12-11 14:40:00|11785.67|11785.67|11785.6|11785.6|11789.97|11789.97|11783.64|11783.64|0
1733928300000|2024-12-11 14:45:00|11785.9|11785.9|11790.16|11790.16|11792.58|11792.58|11781.94|11781.94|0
1733928600000|2024-12-11 14:50:00|11792.19|11792.19|11794.5|11794.5|11797.39|11797.39|11787.82|11787.82|0
1733928900000|2024-12-11 14:55:00|11793.87|11793.87|11779.97|11779.97|11793.87|11793.87|11778.07|11778.07|0
1733929200000|2024-12-11 15:00:00|11780.59|11780.59|11790.09|11790.09|11792.75|11792.75|11778.78|11778.78|0
1733929500000|2024-12-11 15:05:00|11787.68|11787.68|11773.11|11773.11|11787.68|11787.68|11772.79|11772.79|0
1733929800000|2024-12-11 15:10:00|11774.92|11774.92|11778.13|11778.13|11779.94|11779.94|11773.11|11773.11|0
1733930100000|2024-12-11 15:15:00|11779.94|11779.94|11771.57|11771.57|11780.06|11780.06|11767.61|11767.61|0
1733930400000|2024-12-11 15:20:00|11769.76|11769.76|11770.21|11770.21|11772.02|11772.02|11764.73|11764.73|0
1733930700000|2024-12-11 15:25:00|11772.02|11772.02|11769.9|11769.9|11778.02|11778.02|11766.68|11766.68|0
1733931000000|2024-12-11 15:30:00|11771.93|11771.93|11767.34|11767.34|11772.24|11772.24|11767.34|11767.34|0
1733931300000|2024-12-11 15:35:00|11765.31|11765.31|11769.28|11769.28|11769.39|11769.39|11763.21|11763.21|0
1733931600000|2024-12-11 15:40:00|11771.09|11771.09|11777.52|11777.52|11777.68|11777.68|11768.44|11768.44|0
1733931900000|2024-12-11 15:45:00|11777.83|11777.83|11792.62|11792.62|11792.74|11792.74|11777.83|11777.83|0
1733932200000|2024-12-11 15:50:00|11792.31|11792.31|11789.57|11789.57|11793.41|11793.41|11789.57|11789.57|0
1733932500000|2024-12-11 15:55:00|11791.38|11791.38|11811.18|11811.18|11811.53|11811.53|11788.83|11788.83|0
1733932800000|2024-12-11 16:00:00|11813.2|11813.2|11811.46|11811.46|11813.3|11813.3|11800.57|11800.57|0
1733933100000|2024-12-11 16:05:00|11811.34|11811.34|11798.68|11798.68|11811.34|11811.34|11798.68|11798.68|0
1733933400000|2024-12-11 16:10:00|11796.87|11796.87|11792.52|11792.52|11803.37|11803.37|11788.32|11788.32|0
1733933700000|2024-12-11 16:15:00|11790.71|11790.71|11797.38|11797.38|11799.68|11799.68|11790.71|11790.71|0
1733934000000|2024-12-11 16:20:00|11795.57|11795.57|11803.83|11803.83|11803.83|11803.83|11791.42|11791.42|0
1733934300000|2024-12-11 16:25:00|11803.95|11803.95|11825.4|11825.4|11825.4|11825.4|11803.95|11803.95|0
1733991300000|2024-12-12 08:15:00|11832.93|11832.93|11852.34|11852.34|11852.34|11852.34|11826.95|11826.95|0
1733991600000|2024-12-12 08:20:00|11848.72|11848.72|11833.62|11833.62|11849.65|11849.65|11827.97|11827.97|0
1733991900000|2024-12-12 08:25:00|11835.65|11835.65|11828.64|11828.64|11837.46|11837.46|11814.71|11814.71|0
1733992200000|2024-12-12 08:30:00|11828.34|11828.34|11823.86|11823.86|11829.28|11829.28|11821.42|11821.42|0
1733992500000|2024-12-12 08:35:00|11822.04|11822.04|11815.9|11815.9|11822.61|11822.61|11812.28|11812.28|0
1733992800000|2024-12-12 08:40:00|11817.93|11817.93|11840.31|11840.31|11840.31|11840.31|11817.62|11817.62|0
1733993100000|2024-12-12 08:45:00|11840|11840|11846.71|11846.71|11847.02|11847.02|11838.5|11838.5|0
1733993400000|2024-12-12 08:50:00|11848.52|11848.52|11844.13|11844.13|11848.52|11848.52|11838.72|11838.72|0
1733993700000|2024-12-12 08:55:00|11842.1|11842.1|11838.18|11838.18|11842.1|11842.1|11829.08|11829.08|0
1733994000000|2024-12-12 09:00:00|11840.21|11840.21|11844.99|11844.99|11850.64|11850.64|11840.21|11840.21|0
1733994300000|2024-12-12 09:05:00|11845.23|11845.23|11843.74|11843.74|11851.2|11851.2|11842.46|11842.46|0
1733994600000|2024-12-12 09:10:00|11845.55|11845.55|11830.38|11830.38|11847.89|11847.89|11830.38|11830.38|0
1733994900000|2024-12-12 09:15:00|11828.57|11828.57|11830.28|11830.28|11835.11|11835.11|11826.23|11826.23|0
1733995200000|2024-12-12 09:20:00|11832.09|11832.09|11832.16|11832.16|11834.12|11834.12|11825.82|11825.82|0
1733995500000|2024-12-12 09:25:00|11832.33|11832.33|11819|11819|11832.33|11832.33|11819|11819|0
1733995800000|2024-12-12 09:30:00|11816.97|11816.97|11825.55|11825.55|11825.55|11825.55|11814.63|11814.63|0
1733996100000|2024-12-12 09:35:00|11829.61|11829.61|11835.93|11835.93|11837.96|11837.96|11829.61|11829.61|0
1733996400000|2024-12-12 09:40:00|11834.12|11834.12|11830.74|11830.74|11834.12|11834.12|11826.68|11826.68|0
1733996700000|2024-12-12 09:45:00|11831.36|11831.36|11841.61|11841.61|11847.76|11847.76|11831.36|11831.36|0
1733997000000|2024-12-12 09:50:00|11843.42|11843.42|11846.01|11846.01|11850.19|11850.19|11843.42|11843.42|0
1733997300000|2024-12-12 09:55:00|11845.7|11845.7|11843.64|11843.64|11845.7|11845.7|11837.94|11837.94|0
1733997600000|2024-12-12 10:00:00|11841.83|11841.83|11830.2|11830.2|11843.62|11843.62|11829.89|11829.89|0
1733997900000|2024-12-12 10:05:00|11832.01|11832.01|11805.49|11805.49|11834.04|11834.04|11805.49|11805.49|0
1733998200000|2024-12-12 10:10:00|11803.68|11803.68|11813.56|11813.56|11813.56|11813.56|11799.4|11799.4|0
1733998500000|2024-12-12 10:15:00|11813.92|11813.92|11824.53|11824.53|11825.77|11825.77|11813.92|11813.92|0
1733998800000|2024-12-12 10:20:00|11820.69|11820.69|11827.62|11827.62|11829.43|11829.43|11820.44|11820.44|0
1733999100000|2024-12-12 10:25:00|11827.5|11827.5|11821.75|11821.75|11831.97|11831.97|11821.75|11821.75|0
1733999400000|2024-12-12 10:30:00|11822.06|11822.06|11834.04|11834.04|11834.26|11834.26|11822.06|11822.06|0
1733999700000|2024-12-12 10:35:00|11835.85|11835.85|11840|11840|11842.03|11842.03|11832.01|11832.01|0
1734000000000|2024-12-12 10:40:00|11838.19|11838.19|11839.54|11839.54|11841.96|11841.96|11833.1|11833.1|0
1734000300000|2024-12-12 10:45:00|11841.35|11841.35|11843.21|11843.21|11847.41|11847.41|11841.15|11841.15|0
1734000600000|2024-12-12 10:50:00|11845.23|11845.23|11842.05|11842.05|11845.23|11845.23|11839.46|11839.46|0
1734000900000|2024-12-12 10:55:00|11844.08|11844.08|11844.39|11844.39|11845.01|11845.01|11840.14|11840.14|0
1734001200000|2024-12-12 11:00:00|11846.42|11846.42|11849.86|11849.86|11849.86|11849.86|11844.61|11844.61|0
1734001500000|2024-12-12 11:05:00|11850.17|11850.17|11852.28|11852.28|11852.28|11852.28|11844.83|11844.83|0
1734001800000|2024-12-12 11:10:00|11854.09|11854.09|11848.42|11848.42|11854.09|11854.09|11840.44|11840.44|0
1734002100000|2024-12-12 11:15:00|11850.23|11850.23|11860.11|11860.11|11861.36|11861.36|11850.23|11850.23|0
1734002400000|2024-12-12 11:20:00|11860.43|11860.43|11843.23|11843.23|11863.42|11863.42|11843.23|11843.23|0
1734002700000|2024-12-12 11:25:00|11841.42|11841.42|11840.38|11840.38|11846.98|11846.98|11840.15|11840.15|0
1734003000000|2024-12-12 11:30:00|11838.57|11838.57|11840.64|11840.64|11842.62|11842.62|11838.57|11838.57|0
1734003300000|2024-12-12 11:35:00|11842.67|11842.67|11842.57|11842.57|11845.01|11845.01|11840.76|11840.76|0
1734003600000|2024-12-12 11:40:00|11842.41|11842.41|11838.88|11838.88|11844.22|11844.22|11836.14|11836.14|0
1734003900000|2024-12-12 11:45:00|11840.69|11840.69|11836.85|11836.85|11840.69|11840.69|11834.82|11834.82|0
1734004200000|2024-12-12 11:50:00|11837.02|11837.02|11839.88|11839.88|11842.22|11842.22|11836.7|11836.7|0
1734004500000|2024-12-12 11:55:00|11839.72|11839.72|11839.91|11839.91|11841.94|11841.94|11839.6|11839.6|0
1734004800000|2024-12-12 12:00:00|11841.94|11841.94|11842.06|11842.06|11846.02|11846.02|11841.75|11841.75|0
1734005100000|2024-12-12 12:05:00|11841.43|11841.43|11836.65|11836.65|11845.08|11845.08|11834.84|11834.84|0
1734005400000|2024-12-12 12:10:00|11834.62|11834.62|11828.22|11828.22|11834.62|11834.62|11824.91|11824.91|0
1734005700000|2024-12-12 12:15:00|11826.19|11826.19|11841.14|11841.14|11841.14|11841.14|11826.19|11826.19|0
1734006000000|2024-12-12 12:20:00|11841.45|11841.45|11844.05|11844.05|11846.89|11846.89|11841.33|11841.33|0
1734006300000|2024-12-12 12:25:00|11846.08|11846.08|11862.99|11862.99|11872.95|11872.95|11845.98|11845.98|0
1734006600000|2024-12-12 12:30:00|11861.18|11861.18|11858.84|11858.84|11866.83|11866.83|11856.81|11856.81|0
1734006900000|2024-12-12 12:35:00|11860.86|11860.86|11873.98|11873.98|11873.98|11873.98|11860.86|11860.86|0
1734007200000|2024-12-12 12:40:00|11878.04|11878.04|11880.38|11880.38|11880.38|11880.38|11876.23|11876.23|0
1734007500000|2024-12-12 12:45:00|11884.44|11884.44|11882.5|11882.5|11886.87|11886.87|11882.5|11882.5|0
1734007800000|2024-12-12 12:50:00|11882.81|11882.81|11875.44|11875.44|11885.24|11885.24|11875.44|11875.44|0
1734008100000|2024-12-12 12:55:00|11875.13|11875.13|11873.03|11873.03|11876.99|11876.99|11873.03|11873.03|0
1734008400000|2024-12-12 13:00:00|11872.72|11872.72|11867.66|11867.66|11875.97|11875.97|11867.66|11867.66|0
1734008700000|2024-12-12 13:05:00|11867.96|11867.96|11867.35|11867.35|11871.72|11871.72|11865.63|11865.63|0
1734009000000|2024-12-12 13:10:00|11865.32|11865.32|11858.98|11858.98|11865.32|11865.32|11856.9|11856.9|0
1734009300000|2024-12-12 13:15:00|11859.22|11859.22|11863.52|11863.52|11864.85|11864.85|11858.98|11858.98|0
1734009600000|2024-12-12 13:20:00|11863.83|11863.83|11874.48|11874.48|11874.48|11874.48|11863.83|11863.83|0
1734009900000|2024-12-12 13:25:00|11876.29|11876.29|11876.63|11876.63|11878.32|11878.32|11874.6|11874.6|0
1734010200000|2024-12-12 13:30:00|11876.32|11876.32|11862.54|11862.54|11883.35|11883.35|11862.23|11862.23|0
1734010500000|2024-12-12 13:35:00|11860.73|11860.73|11850.23|11850.23|11860.73|11860.73|11845.66|11845.66|0
1734010800000|2024-12-12 13:40:00|11852.04|11852.04|11854.36|11854.36|11854.47|11854.47|11846.36|11846.36|0
1734011100000|2024-12-12 13:45:00|11856.17|11856.17|11858.41|11858.41|11861.38|11861.38|11854.14|11854.14|0
1734011400000|2024-12-12 13:50:00|11860.22|11860.22|11866.09|11866.09|11867.9|11867.9|11860.22|11860.22|0
1734011700000|2024-12-12 13:55:00|11864.28|11864.28|11857.66|11857.66|11866.09|11866.09|11857.66|11857.66|0
1734012000000|2024-12-12 14:00:00|11859.47|11859.47|11868.16|11868.16|11870.19|11870.19|11859.47|11859.47|0
1734012300000|2024-12-12 14:05:00|11866.35|11866.35|11868.15|11868.15|11872.63|11872.63|11866.35|11866.35|0
1734012600000|2024-12-12 14:10:00|11867.84|11867.84|11873.19|11873.19|11879.28|11879.28|11867.84|11867.84|0
1734012900000|2024-12-12 14:15:00|11875.22|11875.22|11860.11|11860.11|11878.85|11878.85|11859.95|11859.95|0
1734013200000|2024-12-12 14:20:00|11860.23|11860.23|11851.58|11851.58|11861.02|11861.02|11851.58|11851.58|0
1734013500000|2024-12-12 14:25:00|11849.55|11849.55|11861.17|11861.17|11861.17|11861.17|11847.38|11847.38|0
1734013800000|2024-12-12 14:30:00|11863.2|11863.2|11862.23|11862.23|11868.85|11868.85|11852.3|11852.3|0
1734014100000|2024-12-12 14:35:00|11860.2|11860.2|11880.06|11880.06|11882.4|11882.4|11856.58|11856.58|0
1734014400000|2024-12-12 14:40:00|11879.75|11879.75|11881.32|11881.32|11881.32|11881.32|11871.11|11871.11|0
1734014700000|2024-12-12 14:45:00|11879.51|11879.51|11869.8|11869.8|11879.51|11879.51|11864.03|11864.03|0
1734015000000|2024-12-12 14:50:00|11869.68|11869.68|11877.76|11877.76|11881.67|11881.67|11869.68|11869.68|0
1734015300000|2024-12-12 14:55:00|11877.6|11877.6|11877.52|11877.52|11880.82|11880.82|11867.46|11867.46|0
1734015600000|2024-12-12 15:00:00|11877.83|11877.83|11878.81|11878.81|11885.42|11885.42|11877.31|11877.31|0
1734015900000|2024-12-12 15:05:00|11875.18|11875.18|11866.44|11866.44|11879.03|11879.03|11866.44|11866.44|0
1734016200000|2024-12-12 15:10:00|11868.47|11868.47|11843.53|11843.53|11868.47|11868.47|11843.53|11843.53|0
1734016500000|2024-12-12 15:15:00|11843.29|11843.29|11870.97|11870.97|11870.97|11870.97|11843.29|11843.29|0
1734016800000|2024-12-12 15:20:00|11870.66|11870.66|11875.74|11875.74|11875.74|11875.74|11870.44|11870.44|0
1734017100000|2024-12-12 15:25:00|11877.77|11877.77|11885.67|11885.67|11889.29|11889.29|11877.77|11877.77|0
1734017400000|2024-12-12 15:30:00|11885.43|11885.43|11879.6|11879.6|11885.43|11885.43|11871.8|11871.8|0
1734017700000|2024-12-12 15:35:00|11879.29|11879.29|11875.2|11875.2|11879.29|11879.29|11871.05|11871.05|0
1734018000000|2024-12-12 15:40:00|11875.1|11875.1|11871.8|11871.8|11876.91|11876.91|11865.93|11865.93|0
1734018300000|2024-12-12 15:45:00|11873.83|11873.83|11869.86|11869.86|11873.83|11873.83|11863.8|11863.8|0
1734018600000|2024-12-12 15:50:00|11867.83|11867.83|11864.23|11864.23|11867.83|11867.83|11859.72|11859.72|0
1734018900000|2024-12-12 15:55:00|11866.04|11866.04|11869.14|11869.14|11877.23|11877.23|11866.04|11866.04|0
1734019200000|2024-12-12 16:00:00|11867.33|11867.33|11875.2|11875.2|11878.82|11878.82|11859.05|11859.05|0
1734019500000|2024-12-12 16:05:00|11877.01|11877.01|11884.1|11884.1|11884.1|11884.1|11877.01|11877.01|0
1734019800000|2024-12-12 16:10:00|11882.07|11882.07|11876.41|11876.41|11882.07|11882.07|11871.06|11871.06|0
1734020100000|2024-12-12 16:15:00|11874.6|11874.6|11866.92|11866.92|11876.19|11876.19|11863.3|11863.3|0
1734020400000|2024-12-12 16:20:00|11867.04|11867.04|11868.56|11868.56|11872.93|11872.93|11867.04|11867.04|0
1734020700000|2024-12-12 16:25:00|11868.72|11868.72|11863.17|11863.17|11870.68|11870.68|11862.1|11862.1|0
1734077700000|2024-12-13 08:15:00|11836.32|11836.32|11832.97|11832.97|11836.78|11836.78|11825.97|11825.97|0
1734078000000|2024-12-13 08:20:00|11828.91|11828.91|11843.81|11843.81|11845.71|11845.71|11826.17|11826.17|0
1734078300000|2024-12-13 08:25:00|11843.19|11843.19|11840.92|11840.92|11844.54|11844.54|11837.3|11837.3|0
1734078600000|2024-12-13 08:30:00|11839.11|11839.11|11859.72|11859.72|11872.07|11872.07|11839.11|11839.11|0
1734078900000|2024-12-13 08:35:00|11857.91|11857.91|11837.41|11837.41|11857.91|11857.91|11837.41|11837.41|0
1734079200000|2024-12-13 08:40:00|11835.6|11835.6|11821.87|11821.87|11837.25|11837.25|11821.87|11821.87|0
1734079500000|2024-12-13 08:45:00|11823.68|11823.68|11834.8|11834.8|11836.71|11836.71|11822.75|11822.75|0
1734079800000|2024-12-13 08:50:00|11832.98|11832.98|11834.17|11834.17|11834.17|11834.17|11828.21|11828.21|0
1734080100000|2024-12-13 08:55:00|11834.8|11834.8|11839.29|11839.29|11841.32|11841.32|11834.8|11834.8|0
1734080400000|2024-12-13 09:00:00|11837.48|11837.48|11850.06|11850.06|11851.87|11851.87|11837.48|11837.48|0
1734080700000|2024-12-13 09:05:00|11850.3|11850.3|11862.26|11862.26|11864.53|11864.53|11850.3|11850.3|0
1734081000000|2024-12-13 09:10:00|11862.38|11862.38|11854.68|11854.68|11862.6|11862.6|11854.61|11854.61|0
1734081300000|2024-12-13 09:15:00|11854.37|11854.37|11829.61|11829.61|11854.37|11854.37|11829.61|11829.61|0
1734081600000|2024-12-13 09:20:00|11831.43|11831.43|11826.8|11826.8|11831.43|11831.43|11821|11821|0
1734081900000|2024-12-13 09:25:00|11822.74|11822.74|11827.1|11827.1|11830.42|11830.42|11820.71|11820.71|0
1734082200000|2024-12-13 09:30:00|11825.07|11825.07|11808.64|11808.64|11825.07|11825.07|11791.92|11791.92|0
1734082500000|2024-12-13 09:35:00|11808.95|11808.95|11822.64|11822.64|11823.73|11823.73|11803.21|11803.21|0
1734082800000|2024-12-13 09:40:00|11824.67|11824.67|11824.6|11824.6|11828.53|11828.53|11822.16|11822.16|0
1734083100000|2024-12-13 09:45:00|11824.29|11824.29|11814.67|11814.67|11824.29|11824.29|11814.58|11814.58|0
1734083400000|2024-12-13 09:50:00|11820.76|11820.76|11821.14|11821.14|11822.57|11822.57|11818.95|11818.95|0
1734083700000|2024-12-13 09:55:00|11823.17|11823.17|11817.97|11817.97|11825.96|11825.96|11817.97|11817.97|0
1734084000000|2024-12-13 10:00:00|11818.27|11818.27|11820.37|11820.37|11820.37|11820.37|11814.21|11814.21|0
1734084300000|2024-12-13 10:05:00|11822.18|11822.18|11820.24|11820.24|11826.02|11826.02|11818.43|11818.43|0
1734084600000|2024-12-13 10:10:00|11819.94|11819.94|11828.4|11828.4|11829.9|11829.9|11818.13|11818.13|0
1734084900000|2024-12-13 10:15:00|11828.09|11828.09|11823.73|11823.73|11828.09|11828.09|11816.36|11816.36|0
1734085200000|2024-12-13 10:20:00|11821.7|11821.7|11809.86|11809.86|11821.7|11821.7|11809.86|11809.86|0
1734085500000|2024-12-13 10:25:00|11805.8|11805.8|11803.72|11803.72|11808.55|11808.55|11803.72|11803.72|0
1734085800000|2024-12-13 10:30:00|11803.48|11803.48|11795.71|11795.71|11807.32|11807.32|11795.71|11795.71|0
1734086100000|2024-12-13 10:35:00|11797.52|11797.52|11803.99|11803.99|11805.8|11805.8|11795.49|11795.49|0
1734086400000|2024-12-13 10:40:00|11808.05|11808.05|11816.21|11816.21|11816.21|11816.21|11808.05|11808.05|0
1734086700000|2024-12-13 10:45:00|11816.41|11816.41|11820.97|11820.97|11820.97|11820.97|11816.41|11816.41|0
1734087000000|2024-12-13 10:50:00|11821.09|11821.09|11808.94|11808.94|11823.12|11823.12|11808.94|11808.94|0
1734087300000|2024-12-13 10:55:00|11806.6|11806.6|11806.91|11806.91|11806.91|11806.91|11806.6|11806.6|0
1734087600000|2024-12-13 11:00:00|11806.6|11806.6|11792.29|11792.29|11808.41|11808.41|11791.35|11791.35|0
1734087900000|2024-12-13 11:05:00|11791.98|11791.98|11807.74|11807.74|11807.74|11807.74|11791.98|11791.98|0
1734088200000|2024-12-13 11:10:00|11808.05|11808.05|11821.98|11821.98|11823.79|11823.79|11805.93|11805.93|0
1734088500000|2024-12-13 11:15:00|11821.67|11821.67|11822.38|11822.38|11824.41|11824.41|11818.76|11818.76|0
1734088800000|2024-12-13 11:20:00|11820.35|11820.35|11822.58|11822.58|11822.62|11822.62|11820.35|11820.35|0
1734089100000|2024-12-13 11:25:00|11820.55|11820.55|11816.16|11816.16|11820.86|11820.86|11816.16|11816.16|0
1734089400000|2024-12-13 11:30:00|11818.19|11818.19|11821.63|11821.63|11821.63|11821.63|11818.19|11818.19|0
1734089700000|2024-12-13 11:35:00|11827.06|11827.06|11828.85|11828.85|11829.09|11829.09|11827.06|11827.06|0
1734090000000|2024-12-13 11:40:00|11830.88|11830.88|11840.2|11840.2|11840.2|11840.2|11830.14|11830.14|0
1734090300000|2024-12-13 11:45:00|11838.39|11838.39|11837.77|11837.77|11838.39|11838.39|11836.58|11836.58|0
1734090600000|2024-12-13 11:50:00|11837.45|11837.45|11836.36|11836.36|11840.42|11840.42|11830.93|11830.93|0
1734090900000|2024-12-13 11:55:00|11834.33|11834.33|11831.44|11831.44|11834.33|11834.33|11829.24|11829.24|0
1734091200000|2024-12-13 12:00:00|11831.28|11831.28|11827.01|11827.01|11831.28|11831.28|11825|11825|0
1734091500000|2024-12-13 12:05:00|11827.32|11827.32|11825.71|11825.71|11828.05|11828.05|11825.71|11825.71|0
1734091800000|2024-12-13 12:10:00|11825.39|11825.39|11816.63|11816.63|11825.39|11825.39|11816.63|11816.63|0
1734092100000|2024-12-13 12:15:00|11817.26|11817.26|11819.71|11819.71|11819.71|11819.71|11817.26|11817.26|0
1734092400000|2024-12-13 12:20:00|11817.9|11817.9|11815.17|11815.17|11820.18|11820.18|11813.14|11813.14|0
1734092700000|2024-12-13 12:25:00|11815.01|11815.01|11822.79|11822.79|11824.82|11824.82|11814.89|11814.89|0
1734093000000|2024-12-13 12:30:00|11820.98|11820.98|11822.48|11822.48|11823.01|11823.01|11818.95|11818.95|0
1734093300000|2024-12-13 12:35:00|11820.67|11820.67|11811.6|11811.6|11820.67|11820.67|11811.6|11811.6|0
1734093600000|2024-12-13 12:40:00|11807.55|11807.55|11786.18|11786.18|11807.55|11807.55|11786.18|11786.18|0
1734093900000|2024-12-13 12:45:00|11788.21|11788.21|11778.9|11778.9|11790.55|11790.55|11775.38|11775.38|0
1734094200000|2024-12-13 12:50:00|11779.1|11779.1|11791.67|11791.67|11791.67|11791.67|11777.68|11777.68|0
1734094500000|2024-12-13 12:55:00|11789.64|11789.64|11783.46|11783.46|11791.45|11791.45|11783.14|11783.14|0
1734094800000|2024-12-13 13:00:00|11785.27|11785.27|11777.37|11777.37|11785.58|11785.58|11777.37|11777.37|0
1734095100000|2024-12-13 13:05:00|11770.13|11770.13|11767.14|11767.14|11773.75|11773.75|11767.14|11767.14|0
1734095400000|2024-12-13 13:10:00|11765.33|11765.33|11759.89|11759.89|11765.33|11765.33|11759.58|11759.58|0
1734095700000|2024-12-13 13:15:00|11759.79|11759.79|11761.83|11761.83|11761.83|11761.83|11755.25|11755.25|0
1734096000000|2024-12-13 13:20:00|11763.86|11763.86|11765.38|11765.38|11766.05|11766.05|11763.76|11763.76|0
1734096300000|2024-12-13 13:25:00|11767.41|11767.41|11765.17|11765.17|11771.76|11771.76|11764.55|11764.55|0
1734096600000|2024-12-13 13:30:00|11766.98|11766.98|11775.67|11775.67|11775.67|11775.67|11766.98|11766.98|0
1734096900000|2024-12-13 13:35:00|11775.98|11775.98|11773.93|11773.93|11779.58|11779.58|11761.75|11761.75|0
1734097200000|2024-12-13 13:40:00|11775.74|11775.74|11771.59|11771.59|11775.74|11775.74|11771.59|11771.59|0
1734097500000|2024-12-13 13:45:00|11771.28|11771.28|11786.65|11786.65|11790.27|11790.27|11771.06|11771.06|0
1734097800000|2024-12-13 13:50:00|11784.84|11784.84|11786.08|11786.08|11786.37|11786.37|11783.03|11783.03|0
1734098100000|2024-12-13 13:55:00|11788.11|11788.11|11777.2|11777.2|11790.46|11790.46|11777.2|11777.2|0
1734098400000|2024-12-13 14:00:00|11781.04|11781.04|11773.06|11773.06|11781.04|11781.04|11769.47|11769.47|0
1734098700000|2024-12-13 14:05:00|11775.09|11775.09|11787.78|11787.78|11792.06|11792.06|11775.09|11775.09|0
1734099000000|2024-12-13 14:10:00|11785.97|11785.97|11790.99|11790.99|11790.99|11790.99|11778.65|11778.65|0
1734099300000|2024-12-13 14:15:00|11789.18|11789.18|11793.32|11793.32|11793.32|11793.32|11787.98|11787.98|0
1734099600000|2024-12-13 14:20:00|11795.14|11795.14|11782.46|11782.46|11795.14|11795.14|11782.46|11782.46|0
1734099900000|2024-12-13 14:25:00|11782.77|11782.77|11780.96|11780.96|11784.8|11784.8|11780.96|11780.96|0
1734100200000|2024-12-13 14:30:00|11785.02|11785.02|11784.56|11784.56|11794.27|11794.27|11784.46|11784.46|0
1734100500000|2024-12-13 14:35:00|11786.37|11786.37|11800.34|11800.34|11804.09|11804.09|11786.37|11786.37|0
1734100800000|2024-12-13 14:40:00|11798.53|11798.53|11779.07|11779.07|11798.53|11798.53|11779.07|11779.07|0
1734101100000|2024-12-13 14:45:00|11780.88|11780.88|11764.57|11764.57|11780.88|11780.88|11764.26|11764.26|0
1734101400000|2024-12-13 14:50:00|11760.51|11760.51|11767.01|11767.01|11772.97|11772.97|11760.51|11760.51|0
1734101700000|2024-12-13 14:55:00|11767.32|11767.32|11768.25|11768.25|11769.97|11769.97|11759.42|11759.42|0
1734102000000|2024-12-13 15:00:00|11770.28|11770.28|11770.61|11770.61|11772.64|11772.64|11762.2|11762.2|0
1734102300000|2024-12-13 15:05:00|11772.64|11772.64|11765.22|11765.22|11774.76|11774.76|11764.91|11764.91|0
1734102600000|2024-12-13 15:10:00|11764.91|11764.91|11763.74|11763.74|11766.38|11766.38|11759.68|11759.68|0
1734102900000|2024-12-13 15:15:00|11761.72|11761.72|11762.34|11762.34|11763.74|11763.74|11757.35|11757.35|0
1734103200000|2024-12-13 15:20:00|11760.31|11760.31|11768.79|11768.79|11769.94|11769.94|11758.34|11758.34|0
1734103500000|2024-12-13 15:25:00|11768.67|11768.67|11774.4|11774.4|11783.34|11783.34|11768.67|11768.67|0
1734103800000|2024-12-13 15:30:00|11776.21|11776.21|11775.63|11775.63|11778.4|11778.4|11770.5|11770.5|0
1734104100000|2024-12-13 15:35:00|11775.98|11775.98|11773.69|11773.69|11785.62|11785.62|11771.88|11771.88|0
1734104400000|2024-12-13 15:40:00|11775.72|11775.72|11756.43|11756.43|11777.11|11777.11|11752.37|11752.37|0
1734104700000|2024-12-13 15:45:00|11754.4|11754.4|11760.01|11760.01|11760.35|11760.35|11752.15|11752.15|0
1734105000000|2024-12-13 15:50:00|11758.2|11758.2|11757.95|11757.95|11760.85|11760.85|11751.8|11751.8|0
1734105300000|2024-12-13 15:55:00|11758.26|11758.26|11748.05|11748.05|11758.79|11758.79|11748.05|11748.05|0
1734105600000|2024-12-13 16:00:00|11747.95|11747.95|11741.74|11741.74|11747.95|11747.95|11739.88|11739.88|0
1734105900000|2024-12-13 16:05:00|11741.43|11741.43|11735.47|11735.47|11742.06|11742.06|11726.5|11726.5|0
1734106200000|2024-12-13 16:10:00|11737.28|11737.28|11727.96|11727.96|11746.1|11746.1|11727.96|11727.96|0
1734106500000|2024-12-13 16:15:00|11729.99|11729.99|11748.32|11748.32|11748.44|11748.44|11729.49|11729.49|0
1734106800000|2024-12-13 16:20:00|11748.01|11748.01|11754.46|11754.46|11758.28|11758.28|11748.01|11748.01|0
1734107100000|2024-12-13 16:25:00|11754.34|11754.34|11751.74|11751.74|11755.05|11755.05|11744.69|11744.69|0
1734336900000|2024-12-16 08:15:00|11767.58|11767.58|11762.78|11762.78|11767.58|11767.58|11752.48|11752.48|0
1734337200000|2024-12-16 08:20:00|11766.84|11766.84|11776.45|11776.45|11784.88|11784.88|11766.84|11766.84|0
1734337500000|2024-12-16 08:25:00|11775.52|11775.52|11767.12|11767.12|11779|11779|11767.12|11767.12|0
1734337800000|2024-12-16 08:30:00|11768.93|11768.93|11779.1|11779.1|11779.1|11779.1|11768.3|11768.3|0
1734338100000|2024-12-16 08:35:00|11783.15|11783.15|11799.91|11799.91|11799.91|11799.91|11783.15|11783.15|0
1734338400000|2024-12-16 08:40:00|11801.94|11801.94|11782.22|11782.22|11801.94|11801.94|11778.16|11778.16|0
1734338700000|2024-12-16 08:45:00|11782.38|11782.38|11770.78|11770.78|11783.66|11783.66|11768.6|11768.6|0
1734339000000|2024-12-16 08:50:00|11768.75|11768.75|11772.92|11772.92|11773.09|11773.09|11766.72|11766.72|0
1734339300000|2024-12-16 08:55:00|11774.73|11774.73|11780.91|11780.91|11780.91|11780.91|11774.73|11774.73|0
1734339600000|2024-12-16 09:00:00|11781.53|11781.53|11771.76|11771.76|11781.53|11781.53|11771.45|11771.45|0
1734339900000|2024-12-16 09:05:00|11773.57|11773.57|11760.62|11760.62|11782.72|11782.72|11760.62|11760.62|0
1734340200000|2024-12-16 09:10:00|11760|11760|11790.8|11790.8|11792.61|11792.61|11760|11760|0
1734340500000|2024-12-16 09:15:00|11788.77|11788.77|11785.2|11785.2|11789.98|11789.98|11784.89|11784.89|0
1734340800000|2024-12-16 09:20:00|11776.46|11776.46|11776.15|11776.15|11784.14|11784.14|11772.22|11772.22|0
1734341100000|2024-12-16 09:25:00|11775.84|11775.84|11773.92|11773.92|11776.5|11776.5|11773.92|11773.92|0
1734341400000|2024-12-16 09:30:00|11773.8|11773.8|11770.24|11770.24|11778.23|11778.23|11763.84|11763.84|0
1734341700000|2024-12-16 09:35:00|11768.21|11768.21|11757.68|11757.68|11768.21|11768.21|11747.97|11747.97|0
1734342000000|2024-12-16 09:40:00|11759.71|11759.71|11752.23|11752.23|11759.71|11759.71|11748.38|11748.38|0
1734342300000|2024-12-16 09:45:00|11750.41|11750.41|11752.88|11752.88|11755.19|11755.19|11747.51|11747.51|0
1734342600000|2024-12-16 09:50:00|11753.5|11753.5|11755.74|11755.74|11759.42|11759.42|11753.19|11753.19|0
1734342900000|2024-12-16 09:55:00|11755.43|11755.43|11754.08|11754.08|11755.43|11755.43|11749.47|11749.47|0
1734343200000|2024-12-16 10:00:00|11755.89|11755.89|11753.96|11753.96|11759.74|11759.74|11753.8|11753.8|0
1734343500000|2024-12-16 10:05:00|11753.65|11753.65|11770.16|11770.16|11770.38|11770.38|11751.84|11751.84|0
1734343800000|2024-12-16 10:10:00|11772.19|11772.19|11774.26|11774.26|11779|11779|11769.66|11769.66|0
1734344100000|2024-12-16 10:15:00|11774.57|11774.57|11776.69|11776.69|11780.44|11780.44|11774.57|11774.57|0
1734344400000|2024-12-16 10:20:00|11774.88|11774.88|11767.13|11767.13|11774.88|11774.88|11767.13|11767.13|0
1734344700000|2024-12-16 10:25:00|11765.32|11765.32|11750.56|11750.56|11765.32|11765.32|11749.06|11749.06|0
1734345000000|2024-12-16 10:30:00|11752.58|11752.58|11749.49|11749.49|11754.4|11754.4|11748.86|11748.86|0
1734345300000|2024-12-16 10:35:00|11749.32|11749.32|11748.44|11748.44|11749.32|11749.32|11748.44|11748.44|0
1734345600000|2024-12-16 10:40:00|11748.13|11748.13|11762.65|11762.65|11762.65|11762.65|11747.83|11747.83|0
1734345900000|2024-12-16 10:45:00|11762.53|11762.53|11770|11770|11770|11770|11762.53|11762.53|0
1734346200000|2024-12-16 10:50:00|11772.03|11772.03|11781.44|11781.44|11785.4|11785.4|11772.03|11772.03|0
1734346500000|2024-12-16 10:55:00|11779.41|11779.41|11769.95|11769.95|11779.41|11779.41|11765.21|11765.21|0
1734346800000|2024-12-16 11:00:00|11767.83|11767.83|11765.05|11765.05|11769.86|11769.86|11763.24|11763.24|0
1734347100000|2024-12-16 11:05:00|11763.24|11763.24|11757.52|11757.52|11766.44|11766.44|11757.52|11757.52|0
1734347400000|2024-12-16 11:10:00|11756.89|11756.89|11751.74|11751.74|11756.89|11756.89|11751.74|11751.74|0
1734347700000|2024-12-16 11:15:00|11753.77|11753.77|11748.71|11748.71|11753.77|11753.77|11746.83|11746.83|0
1734348000000|2024-12-16 11:20:00|11746.68|11746.68|11754.15|11754.15|11754.15|11754.15|11746.44|11746.44|0
1734348300000|2024-12-16 11:25:00|11755.96|11755.96|11754.24|11754.24|11755.96|11755.96|11747.75|11747.75|0
1734348600000|2024-12-16 11:30:00|11754.14|11754.14|11759.07|11759.07|11761.71|11761.71|11754.14|11754.14|0
1734348900000|2024-12-16 11:35:00|11763.13|11763.13|11770.22|11770.22|11770.34|11770.34|11762.97|11762.97|0
1734349200000|2024-12-16 11:40:00|11772.03|11772.03|11791.43|11791.43|11793.24|11793.24|11770.22|11770.22|0
1734349500000|2024-12-16 11:45:00|11793.46|11793.46|11783.6|11783.6|11795.57|11795.57|11783.6|11783.6|0
1734349800000|2024-12-16 11:50:00|11783.48|11783.48|11786.67|11786.67|11786.67|11786.67|11782.83|11782.83|0
1734350100000|2024-12-16 11:55:00|11786.36|11786.36|11789.76|11789.76|11793.57|11793.57|11786.05|11786.05|0
1734350400000|2024-12-16 12:00:00|11789.88|11789.88|11798.03|11798.03|11799.84|11799.84|11789.88|11789.88|0
1734350700000|2024-12-16 12:05:00|11797.87|11797.87|11795.59|11795.59|11797.87|11797.87|11793.46|11793.46|0
1734351000000|2024-12-16 12:10:00|11795.69|11795.69|11798.22|11798.22|11800.56|11800.56|11795.69|11795.69|0
1734351300000|2024-12-16 12:15:00|11800.03|11800.03|11809.35|11809.35|11813.19|11813.19|11800.03|11800.03|0
1734351600000|2024-12-16 12:20:00|11809.66|11809.66|11813.29|11813.29|11817.27|11817.27|11809.66|11809.66|0
1734351900000|2024-12-16 12:25:00|11811.26|11811.26|11809.33|11809.33|11813.6|11813.6|11809.33|11809.33|0
1734352200000|2024-12-16 12:30:00|11809.45|11809.45|11819.28|11819.28|11819.28|11819.28|11807.32|11807.32|0
1734352500000|2024-12-16 12:35:00|11821.31|11821.31|11810.19|11810.19|11821.62|11821.62|11810.19|11810.19|0
1734352800000|2024-12-16 12:40:00|11808.16|11808.16|11810.85|11810.85|11813.41|11813.41|11806.13|11806.13|0
1734353100000|2024-12-16 12:45:00|11812.66|11812.66|11812.48|11812.48|11820.12|11820.12|11808.42|11808.42|0
1734353400000|2024-12-16 12:50:00|11806.83|11806.83|11809.35|11809.35|11809.82|11809.82|11801.06|11801.06|0
1734353700000|2024-12-16 12:55:00|11811.16|11811.16|11807.72|11807.72|11811.16|11811.16|11801.98|11801.98|0
1734354000000|2024-12-16 13:00:00|11811.78|11811.78|11819.84|11819.84|11823.9|11823.9|11801.14|11801.14|0
1734354300000|2024-12-16 13:05:00|11817.81|11817.81|11804.74|11804.74|11818.03|11818.03|11804.74|11804.74|0
1734354600000|2024-12-16 13:10:00|11804.91|11804.91|11812.86|11812.86|11812.86|11812.86|11803.41|11803.41|0
1734354900000|2024-12-16 13:15:00|11814.67|11814.67|11814.79|11814.79|11815.28|11815.28|11806.89|11806.89|0
1734355200000|2024-12-16 13:20:00|11814.48|11814.48|11797.16|11797.16|11814.79|11814.79|11795.35|11795.35|0
1734355500000|2024-12-16 13:25:00|11801|11801|11805.75|11805.75|11807.78|11807.78|11797.04|11797.04|0
1734355800000|2024-12-16 13:30:00|11807.78|11807.78|11799.79|11799.79|11811.4|11811.4|11799.79|11799.79|0
1734356100000|2024-12-16 13:35:00|11801.6|11801.6|11811.72|11811.72|11812.03|11812.03|11801.6|11801.6|0
1734356400000|2024-12-16 13:40:00|11812.2|11812.2|11808.62|11808.62|11812.77|11812.77|11806.59|11806.59|0
1734356700000|2024-12-16 13:45:00|11810.65|11810.65|11808.07|11808.07|11810.65|11810.65|11802.42|11802.42|0
1734357000000|2024-12-16 13:50:00|11809.88|11809.88|11805.11|11805.11|11813.81|11813.81|11804.79|11804.79|0
1734357300000|2024-12-16 13:55:00|11804.79|11804.79|11819.16|11819.16|11819.16|11819.16|11804.48|11804.48|0
1734357600000|2024-12-16 14:00:00|11811.26|11811.26|11808.18|11808.18|11811.26|11811.26|11803.05|11803.05|0
1734357900000|2024-12-16 14:05:00|11807.87|11807.87|11813.88|11813.88|11819.53|11819.53|11806.06|11806.06|0
1734358200000|2024-12-16 14:10:00|11810.26|11810.26|11809.23|11809.23|11813.79|11813.79|11809.23|11809.23|0
1734358500000|2024-12-16 14:15:00|11811.04|11811.04|11811.02|11811.02|11814.98|11814.98|11805.43|11805.43|0
1734358800000|2024-12-16 14:20:00|11810.71|11810.71|11824.01|11824.01|11824.01|11824.01|11810.71|11810.71|0
1734359100000|2024-12-16 14:25:00|11824.13|11824.13|11814.53|11814.53|11828.19|11828.19|11811.13|11811.13|0
1734359400000|2024-12-16 14:30:00|11816.56|11816.56|11794.02|11794.02|11821.24|11821.24|11785.59|11785.59|0
1734359700000|2024-12-16 14:35:00|11796.05|11796.05|11818.77|11818.77|11824.63|11824.63|11795.83|11795.83|0
1734360000000|2024-12-16 14:40:00|11820.8|11820.8|11833.14|11833.14|11835.17|11835.17|11816.58|11816.58|0
1734360300000|2024-12-16 14:45:00|11834.95|11834.95|11865.04|11865.04|11877.72|11877.72|11834.95|11834.95|0
1734360600000|2024-12-16 14:50:00|11865.16|11865.16|11869.24|11869.24|11871.03|11871.03|11857.17|11857.17|0
1734360900000|2024-12-16 14:55:00|11869.36|11869.36|11877.11|11877.11|11879.14|11879.14|11866.6|11866.6|0
1734361200000|2024-12-16 15:00:00|11877.41|11877.41|11886.15|11886.15|11890.33|11890.33|11877.41|11877.41|0
1734361500000|2024-12-16 15:05:00|11886.27|11886.27|11878.27|11878.27|11886.58|11886.58|11869.69|11869.69|0
1734361800000|2024-12-16 15:10:00|11876.46|11876.46|11866.14|11866.14|11880.65|11880.65|11866.14|11866.14|0
1734362100000|2024-12-16 15:15:00|11870.2|11870.2|11879.04|11879.04|11879.04|11879.04|11864.58|11864.58|0
1734362400000|2024-12-16 15:20:00|11877.01|11877.01|11885.49|11885.49|11885.49|11885.49|11873.03|11873.03|0
1734362700000|2024-12-16 15:25:00|11887.52|11887.52|11909.28|11909.28|11909.44|11909.44|11886.18|11886.18|0
1734363000000|2024-12-16 15:30:00|11911.09|11911.09|11912.94|11912.94|11920.4|11920.4|11909.59|11909.59|0
1734363300000|2024-12-16 15:35:00|11911.13|11911.13|11889.25|11889.25|11911.25|11911.25|11889.25|11889.25|0
1734363600000|2024-12-16 15:40:00|11889.35|11889.35|11876.17|11876.17|11889.35|11889.35|11875.64|11875.64|0
1734363900000|2024-12-16 15:45:00|11875.86|11875.86|11868.77|11868.77|11875.86|11875.86|11868.77|11868.77|0
1734364200000|2024-12-16 15:50:00|11870.58|11870.58|11874.17|11874.17|11876|11876|11870.46|11870.46|0
1734364500000|2024-12-16 15:55:00|11875.98|11875.98|11863.06|11863.06|11877.39|11877.39|11863.06|11863.06|0
1734364800000|2024-12-16 16:00:00|11864.87|11864.87|11856.85|11856.85|11870.9|11870.9|11856.85|11856.85|0
1734365100000|2024-12-16 16:05:00|11853.23|11853.23|11868.72|11868.72|11871.06|11871.06|11853.23|11853.23|0
1734365400000|2024-12-16 16:10:00|11866.69|11866.69|11857.58|11857.58|11866.69|11866.69|11855.55|11855.55|0
1734365700000|2024-12-16 16:15:00|11857.82|11857.82|11822.71|11822.71|11858.64|11858.64|11822.5|11822.5|0
1734366000000|2024-12-16 16:20:00|11822.11|11822.11|11852.74|11852.74|11852.74|11852.74|11820.29|11820.29|0
1734366300000|2024-12-16 16:25:00|11854.77|11854.77|11850.99|11850.99|11868.41|11868.41|11850.99|11850.99|0
1734423300000|2024-12-17 08:15:00|11833.84|11833.84|11789.62|11789.62|11833.84|11833.84|11787|11787|0
1734423600000|2024-12-17 08:20:00|11787.81|11787.81|11768.48|11768.48|11791.59|11791.59|11756.24|11756.24|0
1734423900000|2024-12-17 08:25:00|11768.79|11768.79|11777.93|11777.93|11778.24|11778.24|11762.37|11762.37|0
1734424200000|2024-12-17 08:30:00|11778.55|11778.55|11766.47|11766.47|11789.33|11789.33|11764.35|11764.35|0
1734424500000|2024-12-17 08:35:00|11768.28|11768.28|11769.09|11769.09|11769.09|11769.09|11752.85|11752.85|0
1734424800000|2024-12-17 08:40:00|11772.71|11772.71|11758.62|11758.62|11780.4|11780.4|11758.52|11758.52|0
1734425100000|2024-12-17 08:45:00|11758.93|11758.93|11764.12|11764.12|11767.42|11767.42|11749.02|11749.02|0
1734425400000|2024-12-17 08:50:00|11764.28|11764.28|11769.07|11769.07|11771.7|11771.7|11763.58|11763.58|0
1734425700000|2024-12-17 08:55:00|11767.25|11767.25|11774.05|11774.05|11774.47|11774.47|11767.25|11767.25|0
1734426000000|2024-12-17 09:00:00|11776.08|11776.08|11781.61|11781.61|11781.61|11781.61|11769.11|11769.11|0
1734426300000|2024-12-17 09:05:00|11783.42|11783.42|11781.23|11781.23|11791.65|11791.65|11779.8|11779.8|0
1734426600000|2024-12-17 09:10:00|11785.29|11785.29|11778.77|11778.77|11785.91|11785.91|11768.42|11768.42|0
1734426900000|2024-12-17 09:15:00|11778.65|11778.65|11771.55|11771.55|11778.65|11778.65|11765.12|11765.12|0
1734427200000|2024-12-17 09:20:00|11773.36|11773.36|11752.49|11752.49|11773.36|11773.36|11752.49|11752.49|0
1734427500000|2024-12-17 09:25:00|11754.3|11754.3|11736.41|11736.41|11754.3|11754.3|11736.41|11736.41|0
1734427800000|2024-12-17 09:30:00|11736.29|11736.29|11732.48|11732.48|11741.14|11741.14|11732.14|11732.14|0
1734428100000|2024-12-17 09:35:00|11730.67|11730.67|11747.75|11747.75|11751.2|11751.2|11730.67|11730.67|0
1734428400000|2024-12-17 09:40:00|11747.44|11747.44|11749.83|11749.83|11749.83|11749.83|11743.6|11743.6|0
1734428700000|2024-12-17 09:45:00|11745.99|11745.99|11749.23|11749.23|11751.79|11751.79|11741.62|11741.62|0
1734429000000|2024-12-17 09:50:00|11751.26|11751.26|11755.63|11755.63|11755.63|11755.63|11741.86|11741.86|0
1734429300000|2024-12-17 09:55:00|11753.82|11753.82|11744.04|11744.04|11755.73|11755.73|11744.04|11744.04|0
1734429600000|2024-12-17 10:00:00|11743.92|11743.92|11739.85|11739.85|11745.03|11745.03|11735.65|11735.65|0
1734429900000|2024-12-17 10:05:00|11743.91|11743.91|11740.32|11740.32|11746.1|11746.1|11736.26|11736.26|0
1734430200000|2024-12-17 10:10:00|11738.51|11738.51|11736.99|11736.99|11739.22|11739.22|11732.38|11732.38|0
1734430500000|2024-12-17 10:15:00|11737.3|11737.3|11747.15|11747.15|11750.98|11750.98|11734.34|11734.34|0
1734430800000|2024-12-17 10:20:00|11748.97|11748.97|11744.05|11744.05|11753.04|11753.04|11744.05|11744.05|0
1734431100000|2024-12-17 10:25:00|11742.24|11742.24|11761.03|11761.03|11764.98|11764.98|11742.24|11742.24|0
1734431400000|2024-12-17 10:30:00|11761.2|11761.2|11746.92|11746.92|11761.2|11761.2|11743.7|11743.7|0
1734431700000|2024-12-17 10:35:00|11745.1|11745.1|11732.35|11732.35|11746.92|11746.92|11732.23|11732.23|0
1734432000000|2024-12-17 10:40:00|11732.59|11732.59|11741.05|11741.05|11741.05|11741.05|11732.43|11732.43|0
1734432300000|2024-12-17 10:45:00|11739.02|11739.02|11743.88|11743.88|11743.88|11743.88|11736.99|11736.99|0
1734432600000|2024-12-17 10:50:00|11745.91|11745.91|11756.11|11756.11|11756.11|11756.11|11743.95|11743.95|0
1734432900000|2024-12-17 10:55:00|11755.49|11755.49|11748.52|11748.52|11755.49|11755.49|11738.35|11738.35|0
1734433200000|2024-12-17 11:00:00|11746.49|11746.49|11734.43|11734.43|11746.49|11746.49|11726|11726|0
1734433500000|2024-12-17 11:05:00|11736.24|11736.24|11742.33|11742.33|11742.33|11742.33|11732.19|11732.19|0
1734433800000|2024-12-17 11:10:00|11744.14|11744.14|11759.32|11759.32|11761.04|11761.04|11744.14|11744.14|0
1734434100000|2024-12-17 11:15:00|11761.35|11761.35|11770.19|11770.19|11770.19|11770.19|11756.61|11756.61|0
1734434400000|2024-12-17 11:20:00|11773.81|11773.81|11777.23|11777.23|11784.69|11784.69|11773.81|11773.81|0
1734434700000|2024-12-17 11:25:00|11777.54|11777.54|11785.09|11785.09|11785.25|11785.25|11776.86|11776.86|0
1734435000000|2024-12-17 11:30:00|11784.93|11784.93|11767.99|11767.99|11789.13|11789.13|11767.99|11767.99|0
1734435300000|2024-12-17 11:35:00|11766.18|11766.18|11770.43|11770.43|11774.49|11774.49|11761.62|11761.62|0
1734435600000|2024-12-17 11:40:00|11768.62|11768.62|11767.85|11767.85|11768.88|11768.88|11765.44|11765.44|0
1734435900000|2024-12-17 11:45:00|11767.53|11767.53|11763.18|11763.18|11770.97|11770.97|11763.18|11763.18|0
1734436200000|2024-12-17 11:50:00|11761.37|11761.37|11736.9|11736.9|11761.37|11761.37|11736.9|11736.9|0
1734436500000|2024-12-17 11:55:00|11738.71|11738.71|11741|11741|11743.03|11743.03|11736.35|11736.35|0
1734436800000|2024-12-17 12:00:00|11740.9|11740.9|11741.32|11741.32|11741.32|11741.32|11736.11|11736.11|0
1734437100000|2024-12-17 12:05:00|11741.65|11741.65|11747.94|11747.94|11747.94|11747.94|11737.06|11737.06|0
1734437400000|2024-12-17 12:10:00|11746.13|11746.13|11741.75|11741.75|11746.13|11746.13|11740.34|11740.34|0
1734437700000|2024-12-17 12:15:00|11742.07|11742.07|11743.13|11743.13|11744.71|11744.71|11742.07|11742.07|0
1734438000000|2024-12-17 12:20:00|11747.19|11747.19|11744.75|11744.75|11749.16|11749.16|11744.75|11744.75|0
1734438300000|2024-12-17 12:25:00|11744.59|11744.59|11744.76|11744.76|11744.76|11744.76|11739.55|11739.55|0
1734438600000|2024-12-17 12:30:00|11746.79|11746.79|11722.73|11722.73|11749.44|11749.44|11722.51|11722.51|0
1734438900000|2024-12-17 12:35:00|11720.92|11720.92|11713.53|11713.53|11720.92|11720.92|11710.56|11710.56|0
1734439200000|2024-12-17 12:40:00|11715.34|11715.34|11725.58|11725.58|11729.91|11729.91|11713.53|11713.53|0
1734439500000|2024-12-17 12:45:00|11723.77|11723.77|11720.51|11720.51|11723.77|11723.77|11714.86|11714.86|0
1734439800000|2024-12-17 12:50:00|11724.57|11724.57|11735.54|11735.54|11738.12|11738.12|11724.57|11724.57|0
1734440100000|2024-12-17 12:55:00|11733.73|11733.73|11730.02|11730.02|11733.73|11733.73|11726.56|11726.56|0
1734440400000|2024-12-17 13:00:00|11728.21|11728.21|11724.72|11724.72|11728.74|11728.74|11724.23|11724.23|0
1734440700000|2024-12-17 13:05:00|11724.84|11724.84|11720.77|11720.77|11725.73|11725.73|11720.41|11720.41|0
1734441000000|2024-12-17 13:10:00|11722.58|11722.58|11725.55|11725.55|11729.8|11729.8|11721.9|11721.9|0
1734441300000|2024-12-17 13:15:00|11729.61|11729.61|11742.13|11742.13|11742.13|11742.13|11729.61|11729.61|0
1734441600000|2024-12-17 13:20:00|11743.94|11743.94|11744.3|11744.3|11746.21|11746.21|11743.94|11743.94|0
1734441900000|2024-12-17 13:25:00|11744.46|11744.46|11753.8|11753.8|11753.92|11753.92|11744.46|11744.46|0
1734442200000|2024-12-17 13:30:00|11751.77|11751.77|11756.14|11756.14|11758.17|11758.17|11746.34|11746.34|0
1734442500000|2024-12-17 13:35:00|11756.39|11756.39|11767.35|11767.35|11777.72|11777.72|11756.39|11756.39|0
1734442800000|2024-12-17 13:40:00|11765.33|11765.33|11771.93|11771.93|11771.93|11771.93|11765.22|11765.22|0
1734443100000|2024-12-17 13:45:00|11773.96|11773.96|11783.79|11783.79|11783.79|11783.79|11773.19|11773.19|0
1734443400000|2024-12-17 13:50:00|11785.81|11785.81|11783.79|11783.79|11789.22|11789.22|11781.01|11781.01|0
1734443700000|2024-12-17 13:55:00|11783.63|11783.63|11782.7|11782.7|11784.05|11784.05|11778.01|11778.01|0
1734444000000|2024-12-17 14:00:00|11784.51|11784.51|11796.06|11796.06|11796.3|11796.3|11784.51|11784.51|0
1734444300000|2024-12-17 14:05:00|11795.82|11795.82|11782.44|11782.44|11795.82|11795.82|11782.44|11782.44|0
1734444600000|2024-12-17 14:10:00|11782.24|11782.24|11786.91|11786.91|11794.87|11794.87|11780.63|11780.63|0
1734444900000|2024-12-17 14:15:00|11788.94|11788.94|11785.38|11785.38|11793.72|11793.72|11785.22|11785.22|0
1734445200000|2024-12-17 14:20:00|11789|11789|11783.35|11783.35|11791.03|11791.03|11779.51|11779.51|0
1734445500000|2024-12-17 14:25:00|11781.54|11781.54|11783|11783|11791.56|11791.56|11781.27|11781.27|0
1734445800000|2024-12-17 14:30:00|11786.62|11786.62|11765.47|11765.47|11787.47|11787.47|11765.47|11765.47|0
1734446100000|2024-12-17 14:35:00|11765.31|11765.31|11711.31|11711.31|11775.15|11775.15|11703.1|11703.1|0
1734446400000|2024-12-17 14:40:00|11710.94|11710.94|11708.45|11708.45|11717.23|11717.23|11708.45|11708.45|0
1734446700000|2024-12-17 14:45:00|11710.26|11710.26|11715.31|11715.31|11715.62|11715.62|11699.74|11699.74|0
1734447000000|2024-12-17 14:50:00|11719.36|11719.36|11737.22|11737.22|11738.28|11738.28|11717.34|11717.34|0
1734447300000|2024-12-17 14:55:00|11743.31|11743.31|11760.69|11760.69|11771.74|11771.74|11743.31|11743.31|0
1734447600000|2024-12-17 15:00:00|11762.5|11762.5|11747.79|11747.79|11762.5|11762.5|11741.55|11741.55|0
1734447900000|2024-12-17 15:05:00|11745.76|11745.76|11730.39|11730.39|11745.76|11745.76|11730.09|11730.09|0
1734448200000|2024-12-17 15:10:00|11728.58|11728.58|11734.53|11734.53|11734.53|11734.53|11718.4|11718.4|0
1734448500000|2024-12-17 15:15:00|11736.56|11736.56|11720.91|11720.91|11736.56|11736.56|11720.91|11720.91|0
1734448800000|2024-12-17 15:20:00|11718.88|11718.88|11707.15|11707.15|11718.88|11718.88|11699.99|11699.99|0
1734449100000|2024-12-17 15:25:00|11703.1|11703.1|11691.13|11691.13|11705.39|11705.39|11691.13|11691.13|0
1734449400000|2024-12-17 15:30:00|11694.97|11694.97|11681.56|11681.56|11705.84|11705.84|11668.83|11668.83|0
1734449700000|2024-12-17 15:35:00|11681.87|11681.87|11676.98|11676.98|11684.43|11684.43|11670.54|11670.54|0
1734450000000|2024-12-17 15:40:00|11676.67|11676.67|11673.84|11673.84|11681.26|11681.26|11662.54|11662.54|0
1734450300000|2024-12-17 15:45:00|11674.15|11674.15|11661.76|11661.76|11680.7|11680.7|11661.76|11661.76|0
1734450600000|2024-12-17 15:50:00|11661.45|11661.45|11659.5|11659.5|11666.96|11666.96|11659.06|11659.06|0
1734450900000|2024-12-17 15:55:00|11659.19|11659.19|11674.02|11674.02|11675.38|11675.38|11657.16|11657.16|0
1734451200000|2024-12-17 16:00:00|11671.99|11671.99|11663.39|11663.39|11672.2|11672.2|11657.77|11657.77|0
1734451500000|2024-12-17 16:05:00|11663.51|11663.51|11676.84|11676.84|11682.67|11682.67|11657.28|11657.28|0
1734451800000|2024-12-17 16:10:00|11676.53|11676.53|11665.79|11665.79|11676.53|11676.53|11658.51|11658.51|0
1734452100000|2024-12-17 16:15:00|11666.1|11666.1|11671.41|11671.41|11673.44|11673.44|11663.82|11663.82|0
1734452400000|2024-12-17 16:20:00|11669.38|11669.38|11684.49|11684.49|11686.62|11686.62|11663.47|11663.47|0
1734452700000|2024-12-17 16:25:00|11682.68|11682.68|11693.67|11693.67|11699.5|11699.5|11678.62|11678.62|0
1734509700000|2024-12-18 08:15:00|11701.45|11701.45|11700.52|11700.52|11704.76|11704.76|11693.92|11693.92|0
1734510000000|2024-12-18 08:20:00|11700.36|11700.36|11712.34|11712.34|11720.55|11720.55|11700.36|11700.36|0
1734510300000|2024-12-18 08:25:00|11712.18|11712.18|11723.54|11723.54|11725.88|11725.88|11712.02|11712.02|0
1734510600000|2024-12-18 08:30:00|11725.57|11725.57|11717.97|11717.97|11725.57|11725.57|11710.02|11710.02|0
1734510900000|2024-12-18 08:35:00|11716.16|11716.16|11710.72|11710.72|11716.16|11716.16|11707.85|11707.85|0
1734511200000|2024-12-18 08:40:00|11708.69|11708.69|11708.46|11708.46|11710.5|11710.5|11702.59|11702.59|0
1734511500000|2024-12-18 08:45:00|11708.78|11708.78|11723.4|11723.4|11727.24|11727.24|11708.78|11708.78|0
1734511800000|2024-12-18 08:50:00|11727.46|11727.46|11741.68|11741.68|11741.84|11741.84|11727.46|11727.46|0
1734512100000|2024-12-18 08:55:00|11742.3|11742.3|11740.92|11740.92|11742.73|11742.73|11738.24|11738.24|0
1734512400000|2024-12-18 09:00:00|11742.95|11742.95|11759.66|11759.66|11759.66|11759.66|11742.95|11742.95|0
1734512700000|2024-12-18 09:05:00|11761.69|11761.69|11770.9|11770.9|11772.81|11772.81|11761.69|11761.69|0
1734513000000|2024-12-18 09:10:00|11772.93|11772.93|11775.25|11775.25|11782.2|11782.2|11772.66|11772.66|0
1734513300000|2024-12-18 09:15:00|11775.56|11775.56|11780.16|11780.16|11780.16|11780.16|11766.9|11766.9|0
1734513600000|2024-12-18 09:20:00|11780.4|11780.4|11786.05|11786.05|11792.23|11792.23|11780.4|11780.4|0
1734513900000|2024-12-18 09:25:00|11788.08|11788.08|11795.44|11795.44|11795.44|11795.44|11783.7|11783.7|0
1734514200000|2024-12-18 09:30:00|11796.69|11796.69|11803.01|11803.01|11803.29|11803.29|11784.63|11784.63|0
1734514500000|2024-12-18 09:35:00|11804.82|11804.82|11800.24|11800.24|11804.82|11804.82|11800.24|11800.24|0
1734514800000|2024-12-18 09:40:00|11800.12|11800.12|11800.09|11800.09|11802.36|11802.36|11800.09|11800.09|0
1734515100000|2024-12-18 09:45:00|11798.06|11798.06|11794.05|11794.05|11798.06|11798.06|11784.41|11784.41|0
1734515400000|2024-12-18 09:50:00|11796.08|11796.08|11796.5|11796.5|11796.94|11796.94|11794.35|11794.35|0
1734515700000|2024-12-18 09:55:00|11796.66|11796.66|11791.67|11791.67|11796.66|11796.66|11788.14|11788.14|0
1734516000000|2024-12-18 10:00:00|11789.64|11789.64|11774.33|11774.33|11789.64|11789.64|11774.33|11774.33|0
1734516300000|2024-12-18 10:05:00|11776.36|11776.36|11785.59|11785.59|11787.39|11787.39|11776.36|11776.36|0
1734516600000|2024-12-18 10:10:00|11785.83|11785.83|11776.66|11776.66|11785.83|11785.83|11776.35|11776.35|0
1734516900000|2024-12-18 10:15:00|11780.72|11780.72|11779.63|11779.63|11788.91|11788.91|11779.63|11779.63|0
1734517200000|2024-12-18 10:20:00|11779.53|11779.53|11785.2|11785.2|11787.54|11787.54|11779.53|11779.53|0
1734517500000|2024-12-18 10:25:00|11787.23|11787.23|11783.74|11783.74|11787.23|11787.23|11781.24|11781.24|0
1734517800000|2024-12-18 10:30:00|11784.05|11784.05|11767.79|11767.79|11784.36|11784.36|11765.04|11765.04|0
1734518100000|2024-12-18 10:35:00|11771.84|11771.84|11785.6|11785.6|11785.6|11785.6|11771.84|11771.84|0
1734518400000|2024-12-18 10:40:00|11787.63|11787.63|11777.67|11777.67|11792|11792|11777.67|11777.67|0
1734518700000|2024-12-18 10:45:00|11775.64|11775.64|11772.4|11772.4|11776.12|11776.12|11771.87|11771.87|0
1734519000000|2024-12-18 10:50:00|11770.38|11770.38|11768.84|11768.84|11773.59|11773.59|11766.53|11766.53|0
1734519300000|2024-12-18 10:55:00|11767.03|11767.03|11762.37|11762.37|11767.3|11767.3|11760.28|11760.28|0
1734519600000|2024-12-18 11:00:00|11762.25|11762.25|11777.25|11777.25|11777.25|11777.25|11760.07|11760.07|0
1734519900000|2024-12-18 11:05:00|11777.56|11777.56|11783.5|11783.5|11783.5|11783.5|11777.32|11777.32|0
1734520200000|2024-12-18 11:10:00|11781.47|11781.47|11777.87|11777.87|11788.42|11788.42|11777.87|11777.87|0
1734520500000|2024-12-18 11:15:00|11778.18|11778.18|11782.85|11782.85|11785.12|11785.12|11776.06|11776.06|0
1734520800000|2024-12-18 11:20:00|11783.16|11783.16|11780.23|11780.23|11786.97|11786.97|11780.23|11780.23|0
1734521100000|2024-12-18 11:25:00|11780.06|11780.06|11790.99|11790.99|11795.05|11795.05|11773.27|11773.27|0
1734521400000|2024-12-18 11:30:00|11793.02|11793.02|11800.76|11800.76|11802.55|11802.55|11790.37|11790.37|0
1734521700000|2024-12-18 11:35:00|11801.38|11801.38|11812.38|11812.38|11812.38|11812.38|11801.38|11801.38|0
1734522000000|2024-12-18 11:40:00|11810.35|11810.35|11803.9|11803.9|11812.03|11812.03|11803.78|11803.78|0
1734522300000|2024-12-18 11:45:00|11803.66|11803.66|11811|11811|11813.65|11813.65|11798.98|11798.98|0
1734522600000|2024-12-18 11:50:00|11810.88|11810.88|11800.54|11800.54|11812.06|11812.06|11800.54|11800.54|0
1734522900000|2024-12-18 11:55:00|11792.42|11792.42|11780.18|11780.18|11792.54|11792.54|11779.86|11779.86|0
1734523200000|2024-12-18 12:00:00|11778.15|11778.15|11793.52|11793.52|11793.52|11793.52|11778.07|11778.07|0
1734523500000|2024-12-18 12:05:00|11791.71|11791.71|11788.14|11788.14|11793.79|11793.79|11788.14|11788.14|0
1734523800000|2024-12-18 12:10:00|11788.26|11788.26|11804.01|11804.01|11804.01|11804.01|11788.26|11788.26|0
1734524100000|2024-12-18 12:15:00|11803.69|11803.69|11809.91|11809.91|11810.54|11810.54|11798.49|11798.49|0
1734524400000|2024-12-18 12:20:00|11810.23|11810.23|11808.26|11808.26|11810.23|11810.23|11797.8|11797.8|0
1734524700000|2024-12-18 12:25:00|11808.57|11808.57|11795.96|11795.96|11808.57|11808.57|11793.93|11793.93|0
1734525000000|2024-12-18 12:30:00|11794.14|11794.14|11786.34|11786.34|11794.14|11794.14|11786.34|11786.34|0
1734525300000|2024-12-18 12:35:00|11786.18|11786.18|11785.08|11785.08|11788.73|11788.73|11784.89|11784.89|0
1734525600000|2024-12-18 12:40:00|11783.27|11783.27|11780.47|11780.47|11784.87|11784.87|11780.47|11780.47|0
1734525900000|2024-12-18 12:45:00|11776.41|11776.41|11783.14|11783.14|11784.89|11784.89|11776.41|11776.41|0
1734526200000|2024-12-18 12:50:00|11783.26|11783.26|11782.1|11782.1|11784.01|11784.01|11779.95|11779.95|0
1734526500000|2024-12-18 12:55:00|11782.22|11782.22|11782.67|11782.67|11787.99|11787.99|11782.22|11782.22|0
1734526800000|2024-12-18 13:00:00|11780.64|11780.64|11760.24|11760.24|11780.64|11780.64|11760.24|11760.24|0
1734527100000|2024-12-18 13:05:00|11758.19|11758.19|11753.75|11753.75|11760.12|11760.12|11753.75|11753.75|0
1734527400000|2024-12-18 13:10:00|11753.85|11753.85|11755.92|11755.92|11757.95|11757.95|11749.79|11749.79|0
1734527700000|2024-12-18 13:15:00|11759.76|11759.76|11771.13|11771.13|11771.13|11771.13|11759.76|11759.76|0
1734528000000|2024-12-18 13:20:00|11769.32|11769.32|11763.39|11763.39|11771.13|11771.13|11762.17|11762.17|0
1734528300000|2024-12-18 13:25:00|11769.48|11769.48|11782.01|11782.01|11782.02|11782.02|11769.48|11769.48|0
1734528600000|2024-12-18 13:30:00|11782.17|11782.17|11784.97|11784.97|11784.97|11784.97|11778.11|11778.11|0
1734528900000|2024-12-18 13:35:00|11782.94|11782.94|11788.12|11788.12|11788.12|11788.12|11775.62|11775.62|0
1734529200000|2024-12-18 13:40:00|11788.24|11788.24|11783.4|11783.4|11788.24|11788.24|11782.87|11782.87|0
1734529500000|2024-12-18 13:45:00|11783.2|11783.2|11783.13|11783.13|11783.2|11783.2|11780.04|11780.04|0
1734529800000|2024-12-18 13:50:00|11785.15|11785.15|11795.9|11795.9|11799.52|11799.52|11785.15|11785.15|0
1734530100000|2024-12-18 13:55:00|11793.87|11793.87|11787.44|11787.44|11794.14|11794.14|11786.45|11786.45|0
1734530400000|2024-12-18 14:00:00|11786.82|11786.82|11785.64|11785.64|11796.2|11796.2|11784.48|11784.48|0
1734530700000|2024-12-18 14:05:00|11783.61|11783.61|11811.18|11811.18|11811.18|11811.18|11783.61|11783.61|0
1734531000000|2024-12-18 14:10:00|11811.49|11811.49|11811.14|11811.14|11815.21|11815.21|11805.21|11805.21|0
1734531300000|2024-12-18 14:15:00|11812.95|11812.95|11808.73|11808.73|11816.79|11816.79|11808.73|11808.73|0
1734531600000|2024-12-18 14:20:00|11808.85|11808.85|11817.13|11817.13|11826.77|11826.77|11808.85|11808.85|0
1734531900000|2024-12-18 14:25:00|11814.98|11814.98|11811.63|11811.63|11814.98|11814.98|11802.45|11802.45|0
1734532200000|2024-12-18 14:30:00|11811.94|11811.94|11798.62|11798.62|11820.18|11820.18|11798.52|11798.52|0
1734532500000|2024-12-18 14:35:00|11798.31|11798.31|11800.53|11800.53|11810.88|11810.88|11792.54|11792.54|0
1734532800000|2024-12-18 14:40:00|11802.56|11802.56|11808.05|11808.05|11811.58|11811.58|11801|11801|0
1734533100000|2024-12-18 14:45:00|11808.36|11808.36|11792.91|11792.91|11808.36|11808.36|11792.83|11792.83|0
1734533400000|2024-12-18 14:50:00|11793.03|11793.03|11800.91|11800.91|11801.69|11801.69|11793.03|11793.03|0
1734533700000|2024-12-18 14:55:00|11801.22|11801.22|11800.35|11800.35|11807.31|11807.31|11796.29|11796.29|0
1734534000000|2024-12-18 15:00:00|11802.37|11802.37|11798.77|11798.77|11803.19|11803.19|11793.58|11793.58|0
1734534300000|2024-12-18 15:05:00|11796.74|11796.74|11802.46|11802.46|11802.95|11802.95|11796.74|11796.74|0
1734534600000|2024-12-18 15:10:00|11804.27|11804.27|11802.99|11802.99|11811.95|11811.95|11802.99|11802.99|0
1734534900000|2024-12-18 15:15:00|11802.68|11802.68|11799.88|11799.88|11802.68|11802.68|11796.4|11796.4|0
1734535200000|2024-12-18 15:20:00|11799.57|11799.57|11791.73|11791.73|11799.57|11799.57|11791.73|11791.73|0
1734535500000|2024-12-18 15:25:00|11791.42|11791.42|11781.03|11781.03|11791.42|11791.42|11781.03|11781.03|0
1734535800000|2024-12-18 15:30:00|11780.87|11780.87|11789.36|11789.36|11789.36|11789.36|11776.59|11776.59|0
1734536100000|2024-12-18 15:35:00|11787.55|11787.55|11779.43|11779.43|11796.48|11796.48|11779|11779|0
1734536400000|2024-12-18 15:40:00|11781.24|11781.24|11764.84|11764.84|11783.06|11783.06|11759.48|11759.48|0
1734536700000|2024-12-18 15:45:00|11766.65|11766.65|11773.09|11773.09|11773.09|11773.09|11763.47|11763.47|0
1734537000000|2024-12-18 15:50:00|11773.21|11773.21|11777.88|11777.88|11779.12|11779.12|11773.21|11773.21|0
1734537300000|2024-12-18 15:55:00|11778.19|11778.19|11785.73|11785.73|11789.77|11789.77|11778.19|11778.19|0
1734537600000|2024-12-18 16:00:00|11785.42|11785.42|11791.2|11791.2|11791.2|11791.2|11771.31|11771.31|0
1734537900000|2024-12-18 16:05:00|11791.04|11791.04|11778.57|11778.57|11797.23|11797.23|11778.57|11778.57|0
1734538200000|2024-12-18 16:10:00|11780.6|11780.6|11785.06|11785.06|11785.06|11785.06|11777.41|11777.41|0
1734538500000|2024-12-18 16:15:00|11785.37|11785.37|11780.47|11780.47|11795.22|11795.22|11780.16|11780.16|0
1734538800000|2024-12-18 16:20:00|11778.44|11778.44|11776.4|11776.4|11778.63|11778.63|11770.53|11770.53|0
1734539100000|2024-12-18 16:25:00|11774.37|11774.37|11780.58|11780.58|11784.21|11784.21|11770.75|11770.75|0
1734596100000|2024-12-19 08:15:00|11591.28|11591.28|11609.02|11609.02|11610.44|11610.44|11580.38|11580.38|0
1734596400000|2024-12-19 08:20:00|11609.14|11609.14|11593.59|11593.59|11610.95|11610.95|11585.61|11585.61|0
1734596700000|2024-12-19 08:25:00|11593.75|11593.75|11608.99|11608.99|11616.15|11616.15|11589.07|11589.07|0
1734597000000|2024-12-19 08:30:00|11608.51|11608.51|11617.76|11617.76|11617.76|11617.76|11601.74|11601.74|0
1734597300000|2024-12-19 08:35:00|11619.57|11619.57|11650.51|11650.51|11651.96|11651.96|11619.57|11619.57|0
1734597600000|2024-12-19 08:40:00|11650.63|11650.63|11646.77|11646.77|11659.14|11659.14|11643.8|11643.8|0
1734597900000|2024-12-19 08:45:00|11648.58|11648.58|11655.18|11655.18|11655.18|11655.18|11638.9|11638.9|0
1734598200000|2024-12-19 08:50:00|11651.12|11651.12|11644.92|11644.92|11653.15|11653.15|11636.08|11636.08|0
1734598500000|2024-12-19 08:55:00|11646.73|11646.73|11655.49|11655.49|11656.64|11656.64|11644.56|11644.56|0
1734598800000|2024-12-19 09:00:00|11657.52|11657.52|11682.59|11682.59|11684.64|11684.64|11655.71|11655.71|0
1734599100000|2024-12-19 09:05:00|11686.65|11686.65|11681.36|11681.36|11692.08|11692.08|11681.36|11681.36|0
1734599400000|2024-12-19 09:10:00|11679.33|11679.33|11688.06|11688.06|11689.56|11689.56|11677.1|11677.1|0
1734599700000|2024-12-19 09:15:00|11690.4|11690.4|11689.68|11689.68|11699.79|11699.79|11687.65|11687.65|0
1734600000000|2024-12-19 09:20:00|11685.62|11685.62|11672.42|11672.42|11685.62|11685.62|11672.42|11672.42|0
1734600300000|2024-12-19 09:25:00|11670.6|11670.6|11673.05|11673.05|11677.97|11677.97|11664.3|11664.3|0
1734600600000|2024-12-19 09:30:00|11673.29|11673.29|11664.6|11664.6|11675.13|11675.13|11662.33|11662.33|0
1734600900000|2024-12-19 09:35:00|11666.63|11666.63|11668.75|11668.75|11672.56|11672.56|11666.63|11666.63|0
1734601200000|2024-12-19 09:40:00|11670.56|11670.56|11667.16|11667.16|11670.68|11670.68|11662.47|11662.47|0
1734601500000|2024-12-19 09:45:00|11669.18|11669.18|11668.76|11668.76|11677.3|11677.3|11668.52|11668.52|0
1734601800000|2024-12-19 09:50:00|11664.92|11664.92|11675.53|11675.53|11675.53|11675.53|11664.49|11664.49|0
1734602100000|2024-12-19 09:55:00|11677.34|11677.34|11681.85|11681.85|11681.85|11681.85|11672.02|11672.02|0
1734602400000|2024-12-19 10:00:00|11683.88|11683.88|11693.61|11693.61|11698.19|11698.19|11681.85|11681.85|0
1734602700000|2024-12-19 10:05:00|11691.27|11691.27|11698.9|11698.9|11699.34|11699.34|11689.46|11689.46|0
1734603000000|2024-12-19 10:10:00|11693.47|11693.47|11697.2|11697.2|11699.23|11699.23|11692.85|11692.85|0
1734603300000|2024-12-19 10:15:00|11697.08|11697.08|11698.36|11698.36|11702.14|11702.14|11696.16|11696.16|0
1734603600000|2024-12-19 10:20:00|11700.18|11700.18|11699.15|11699.15|11702.2|11702.2|11697.22|11697.22|0
1734603900000|2024-12-19 10:25:00|11699.05|11699.05|11692.63|11692.63|11699.05|11699.05|11690.48|11690.48|0
1734604200000|2024-12-19 10:30:00|11692.39|11692.39|11686.62|11686.62|11695.35|11695.35|11685.25|11685.25|0
1734604500000|2024-12-19 10:35:00|11686.3|11686.3|11675.73|11675.73|11686.3|11686.3|11675.73|11675.73|0
1734604800000|2024-12-19 10:40:00|11677.54|11677.54|11654.57|11654.57|11679.78|11679.78|11652.54|11652.54|0
1734605100000|2024-12-19 10:45:00|11654.33|11654.33|11651.73|11651.73|11656.36|11656.36|11648.05|11648.05|0
1734605400000|2024-12-19 10:50:00|11651.57|11651.57|11644.51|11644.51|11652.31|11652.31|11640.45|11640.45|0
1734605700000|2024-12-19 10:55:00|11644.39|11644.39|11635.63|11635.63|11651.32|11651.32|11635.63|11635.63|0
1734606000000|2024-12-19 11:00:00|11637.44|11637.44|11649.3|11649.3|11651.33|11651.33|11637.44|11637.44|0
1734606300000|2024-12-19 11:05:00|11647.27|11647.27|11649.59|11649.59|11653.92|11653.92|11645.54|11645.54|0
1734606600000|2024-12-19 11:10:00|11651.62|11651.62|11649.62|11649.62|11651.74|11651.74|11647.9|11647.9|0
1734606900000|2024-12-19 11:15:00|11647.59|11647.59|11651.74|11651.74|11656.13|11656.13|11647.59|11647.59|0
1734607200000|2024-12-19 11:20:00|11649.71|11649.71|11641.11|11641.11|11649.71|11649.71|11640.8|11640.8|0
1734607500000|2024-12-19 11:25:00|11639.3|11639.3|11634.25|11634.25|11642.77|11642.77|11632.22|11632.22|0
1734607800000|2024-12-19 11:30:00|11633.94|11633.94|11636.77|11636.77|11639.4|11639.4|11633.31|11633.31|0
1734608100000|2024-12-19 11:35:00|11634.74|11634.74|11641.32|11641.32|11641.37|11641.37|11630.59|11630.59|0
1734608400000|2024-12-19 11:40:00|11641.2|11641.2|11641.75|11641.75|11643.78|11643.78|11635.31|11635.31|0
1734608700000|2024-12-19 11:45:00|11643.78|11643.78|11645.93|11645.93|11649.98|11649.98|11643.78|11643.78|0
1734609000000|2024-12-19 11:50:00|11647.95|11647.95|11647.53|11647.53|11650.75|11650.75|11646.91|11646.91|0
1734609300000|2024-12-19 11:55:00|11649.34|11649.34|11656.24|11656.24|11656.24|11656.24|11648.72|11648.72|0
1734609600000|2024-12-19 12:00:00|11662.33|11662.33|11692.23|11692.23|11692.58|11692.58|11662.33|11662.33|0
1734609900000|2024-12-19 12:05:00|11688.18|11688.18|11673.47|11673.47|11688.18|11688.18|11673.47|11673.47|0
1734610200000|2024-12-19 12:10:00|11673.23|11673.23|11694.13|11694.13|11694.13|11694.13|11672.75|11672.75|0
1734610500000|2024-12-19 12:15:00|11694.37|11694.37|11708.39|11708.39|11708.39|11708.39|11692.56|11692.56|0
1734610800000|2024-12-19 12:20:00|11706.36|11706.36|11702.55|11702.55|11706.51|11706.51|11700.27|11700.27|0
1734611100000|2024-12-19 12:25:00|11702.24|11702.24|11695.79|11695.79|11702.24|11702.24|11693.06|11693.06|0
1734611400000|2024-12-19 12:30:00|11697.82|11697.82|11693.75|11693.75|11701.88|11701.88|11691.63|11691.63|0
1734611700000|2024-12-19 12:35:00|11695.78|11695.78|11698.31|11698.31|11698.31|11698.31|11689.91|11689.91|0
1734612000000|2024-12-19 12:40:00|11698.62|11698.62|11695.33|11695.33|11702.56|11702.56|11695.33|11695.33|0
1734612300000|2024-12-19 12:45:00|11693.3|11693.3|11707.93|11707.93|11709.65|11709.65|11691.27|11691.27|0
1734612600000|2024-12-19 12:50:00|11705.9|11705.9|11700.19|11700.19|11708.15|11708.15|11696.35|11696.35|0
1734612900000|2024-12-19 12:55:00|11702.01|11702.01|11706.74|11706.74|11708.29|11708.29|11702.01|11702.01|0
1734613200000|2024-12-19 13:00:00|11704.4|11704.4|11717.15|11717.15|11717.15|11717.15|11704.4|11704.4|0
1734613500000|2024-12-19 13:05:00|11715.12|11715.12|11710.22|11710.22|11715.41|11715.41|11708.29|11708.29|0
1734613800000|2024-12-19 13:10:00|11708.41|11708.41|11708.41|11708.41|11712.25|11712.25|11708.41|11708.41|0
1734614100000|2024-12-19 13:15:00|11710.44|11710.44|11706.4|11706.4|11711.43|11711.43|11706.4|11706.4|0
1734614400000|2024-12-19 13:20:00|11706.71|11706.71|11726.37|11726.37|11726.37|11726.37|11704.65|11704.65|0
1734614700000|2024-12-19 13:25:00|11726.06|11726.06|11726.18|11726.18|11726.42|11726.42|11720.19|11720.19|0
1734615000000|2024-12-19 13:30:00|11726.46|11726.46|11745.27|11745.27|11745.27|11745.27|11726.46|11726.46|0
1734615300000|2024-12-19 13:35:00|11744.96|11744.96|11733.97|11733.97|11744.96|11744.96|11733.97|11733.97|0
1734615600000|2024-12-19 13:40:00|11734.28|11734.28|11729.44|11729.44|11738.12|11738.12|11729.44|11729.44|0
1734615900000|2024-12-19 13:45:00|11725.38|11725.38|11741.4|11741.4|11741.4|11741.4|11725.38|11725.38|0
1734616200000|2024-12-19 13:50:00|11741.52|11741.52|11743.64|11743.64|11745.67|11745.67|11737.77|11737.77|0
1734616500000|2024-12-19 13:55:00|11743.95|11743.95|11717.76|11717.76|11744.17|11744.17|11715.73|11715.73|0
1734616800000|2024-12-19 14:00:00|11717.64|11717.64|11682.26|11682.26|11717.76|11717.76|11682.26|11682.26|0
1734617100000|2024-12-19 14:05:00|11682.57|11682.57|11697.92|11697.92|11699.61|11699.61|11682.57|11682.57|0
1734617400000|2024-12-19 14:10:00|11695.89|11695.89|11698.99|11698.99|11698.99|11698.99|11694.62|11694.62|0
1734617700000|2024-12-19 14:15:00|11698.75|11698.75|11700.66|11700.66|11702.37|11702.37|11698.31|11698.31|0
1734618000000|2024-12-19 14:20:00|11704.5|11704.5|11691.65|11691.65|11704.62|11704.62|11689.62|11689.62|0
1734618300000|2024-12-19 14:25:00|11693.46|11693.46|11696.57|11696.57|11696.57|11696.57|11685.9|11685.9|0
1734618600000|2024-12-19 14:30:00|11696.73|11696.73|11712.84|11712.84|11716.68|11716.68|11696.24|11696.24|0
1734618900000|2024-12-19 14:35:00|11714.65|11714.65|11711.05|11711.05|11716.1|11716.1|11707.65|11707.65|0
1734619200000|2024-12-19 14:40:00|11713.08|11713.08|11715.69|11715.69|11734.18|11734.18|11713.08|11713.08|0
1734619500000|2024-12-19 14:45:00|11715.38|11715.38|11723.56|11723.56|11727.95|11727.95|11710.7|11710.7|0
1734619800000|2024-12-19 14:50:00|11725.59|11725.59|11723.01|11723.01|11731.58|11731.58|11717.21|11717.21|0
1734620100000|2024-12-19 14:55:00|11725.04|11725.04|11727.73|11727.73|11732.68|11732.68|11722.79|11722.79|0
1734620400000|2024-12-19 15:00:00|11727.49|11727.49|11656.37|11656.37|11727.49|11727.49|11656.37|11656.37|0
1734620700000|2024-12-19 15:05:00|11656.27|11656.27|11645.12|11645.12|11656.27|11656.27|11640.12|11640.12|0
1734621000000|2024-12-19 15:10:00|11647.15|11647.15|11672.2|11672.2|11672.2|11672.2|11642.02|11642.02|0
1734621300000|2024-12-19 15:15:00|11671.1|11671.1|11669.52|11669.52|11676.44|11676.44|11662.24|11662.24|0
1734621600000|2024-12-19 15:20:00|11667.49|11667.49|11658.74|11658.74|11673.09|11673.09|11656.26|11656.26|0
1734621900000|2024-12-19 15:25:00|11658.62|11658.62|11635.89|11635.89|11667.38|11667.38|11633.77|11633.77|0
1734622200000|2024-12-19 15:30:00|11633.86|11633.86|11630.02|11630.02|11635.89|11635.89|11625.43|11625.43|0
1734622500000|2024-12-19 15:35:00|11632.36|11632.36|11645.96|11645.96|11653.64|11653.64|11632.36|11632.36|0
1734622800000|2024-12-19 15:40:00|11645.72|11645.72|11673.49|11673.49|11675.18|11675.18|11643.33|11643.33|0
1734623100000|2024-12-19 15:45:00|11669.43|11669.43|11678.59|11678.59|11678.59|11678.59|11667.4|11667.4|0
1734623400000|2024-12-19 15:50:00|11680.62|11680.62|11695.49|11695.49|11697.83|11697.83|11680.62|11680.62|0
1734623700000|2024-12-19 15:55:00|11697.3|11697.3|11684.72|11684.72|11701.99|11701.99|11684.72|11684.72|0
1734624000000|2024-12-19 16:00:00|11684.05|11684.05|11676.7|11676.7|11684.05|11684.05|11672.99|11672.99|0
1734624300000|2024-12-19 16:05:00|11678.73|11678.73|11674.15|11674.15|11684.48|11684.48|11670.1|11670.1|0
1734624600000|2024-12-19 16:10:00|11672.34|11672.34|11670.35|11670.35|11676.8|11676.8|11668.74|11668.74|0
1734624900000|2024-12-19 16:15:00|11672.38|11672.38|11686.15|11686.15|11691.38|11691.38|11672.38|11672.38|0
1734625200000|2024-12-19 16:20:00|11685.84|11685.84|11693.49|11693.49|11697.72|11697.72|11685.84|11685.84|0
1734625500000|2024-12-19 16:25:00|11693.8|11693.8|11695.01|11695.01|11696.03|11696.03|11687.42|11687.42|0
1734682500000|2024-12-20 08:15:00|11626.61|11626.61|11617.65|11617.65|11626.61|11626.61|11610.75|11610.75|0
1734682800000|2024-12-20 08:20:00|11618.27|11618.27|11600.59|11600.59|11630.32|11630.32|11600.59|11600.59|0
1734683100000|2024-12-20 08:25:00|11602.4|11602.4|11614.12|11614.12|11619.99|11619.99|11602.4|11602.4|0
1734683400000|2024-12-20 08:30:00|11614|11614|11605.82|11605.82|11618.06|11618.06|11605.14|11605.14|0
1734683700000|2024-12-20 08:35:00|11601.76|11601.76|11574.58|11574.58|11602.09|11602.09|11570.41|11570.41|0
1734684000000|2024-12-20 08:40:00|11574.34|11574.34|11564.15|11564.15|11576.16|11576.16|11562.12|11562.12|0
1734684300000|2024-12-20 08:45:00|11562.34|11562.34|11565.08|11565.08|11565.39|11565.39|11554.06|11554.06|0
1734684600000|2024-12-20 08:50:00|11565.39|11565.39|11563.41|11563.41|11577.13|11577.13|11558.73|11558.73|0
1734684900000|2024-12-20 08:55:00|11561.6|11561.6|11556.23|11556.23|11570.56|11570.56|11553.86|11553.86|0
1734685200000|2024-12-20 09:00:00|11556.35|11556.35|11557.81|11557.81|11573.64|11573.64|11556.04|11556.04|0
1734685500000|2024-12-20 09:05:00|11557.57|11557.57|11544.18|11544.18|11557.57|11557.57|11539.11|11539.11|0
1734685800000|2024-12-20 09:10:00|11546.21|11546.21|11531.09|11531.09|11549.83|11549.83|11525.1|11525.1|0
1734686100000|2024-12-20 09:15:00|11533.12|11533.12|11541.16|11541.16|11541.16|11541.16|11522.4|11522.4|0
1734686400000|2024-12-20 09:20:00|11537.1|11537.1|11540.24|11540.24|11547.28|11547.28|11536.58|11536.58|0
1734686700000|2024-12-20 09:25:00|11542.27|11542.27|11553.33|11553.33|11553.33|11553.33|11542.27|11542.27|0
1734687000000|2024-12-20 09:30:00|11553.69|11553.69|11564.93|11564.93|11566.6|11566.6|11553.69|11553.69|0
1734687300000|2024-12-20 09:35:00|11563.12|11563.12|11564.4|11564.4|11572.61|11572.61|11560.66|11560.66|0
1734687600000|2024-12-20 09:40:00|11573.45|11573.45|11566.67|11566.67|11573.45|11573.45|11562.77|11562.77|0
1734687900000|2024-12-20 09:45:00|11564.86|11564.86|11562.88|11562.88|11568.44|11568.44|11562.88|11562.88|0
1734688200000|2024-12-20 09:50:00|11561.07|11561.07|11558.82|11558.82|11562.76|11562.76|11556.27|11556.27|0
1734688500000|2024-12-20 09:55:00|11560.85|11560.85|11575.24|11575.24|11577.58|11577.58|11552.83|11552.83|0
1734688800000|2024-12-20 10:00:00|11579.3|11579.3|11576.03|11576.03|11579.3|11579.3|11571.85|11571.85|0
1734689100000|2024-12-20 10:05:00|11577.84|11577.84|11563.61|11563.61|11577.84|11577.84|11563.61|11563.61|0
1734689700000|2024-12-20 10:15:00|11562.37|11562.37|11526.33|11526.33|11562.37|11562.37|11487.49|11487.49|0
1734690000000|2024-12-20 10:20:00|11528.36|11528.36|11521.59|11521.59|11538.01|11538.01|11516.6|11516.6|0
1734690300000|2024-12-20 10:25:00|11529.71|11529.71|11528.7|11528.7|11534.17|11534.17|11527.6|11527.6|0
1734690600000|2024-12-20 10:30:00|11533.38|11533.38|11522.06|11522.06|11534.57|11534.57|11522.06|11522.06|0
1734690900000|2024-12-20 10:35:00|11521.74|11521.74|11513.08|11513.08|11522.25|11522.25|11511.17|11511.17|0
1734691200000|2024-12-20 10:40:00|11513.17|11513.17|11501.25|11501.25|11515.1|11515.1|11495.38|11495.38|0
1734691500000|2024-12-20 10:45:00|11499.22|11499.22|11488.88|11488.88|11499.22|11499.22|11483.01|11483.01|0
1734691800000|2024-12-20 10:50:00|11489.5|11489.5|11509.56|11509.56|11516.17|11516.17|11482.89|11482.89|0
1734692100000|2024-12-20 10:55:00|11510.42|11510.42|11496.73|11496.73|11523.31|11523.31|11492.48|11492.48|0
1734692400000|2024-12-20 11:00:00|11496.54|11496.54|11497.16|11497.16|11503.86|11503.86|11492.48|11492.48|0
1734692700000|2024-12-20 11:05:00|11497.47|11497.47|11507.75|11507.75|11519.56|11519.56|11497.47|11497.47|0
1734693000000|2024-12-20 11:10:00|11508.06|11508.06|11510.13|11510.13|11516.15|11516.15|11491.09|11491.09|0
1734693300000|2024-12-20 11:15:00|11510.25|11510.25|11508.53|11508.53|11512.16|11512.16|11504.74|11504.74|0
1734693600000|2024-12-20 11:20:00|11506.72|11506.72|11492.22|11492.22|11506.72|11506.72|11492.22|11492.22|0
1734693900000|2024-12-20 11:25:00|11494.25|11494.25|11499.8|11499.8|11499.8|11499.8|11491.9|11491.9|0
1734694200000|2024-12-20 11:30:00|11501.83|11501.83|11499.34|11499.34|11503.02|11503.02|11495.28|11495.28|0
1734694500000|2024-12-20 11:35:00|11495.28|11495.28|11481.76|11481.76|11495.28|11495.28|11481.76|11481.76|0
1734694800000|2024-12-20 11:40:00|11483.57|11483.57|11479.42|11479.42|11487.54|11487.54|11474.74|11474.74|0
1734695100000|2024-12-20 11:45:00|11479.73|11479.73|11481.73|11481.73|11486|11486|11475.67|11475.67|0
1734695400000|2024-12-20 11:50:00|11481.97|11481.97|11484.98|11484.98|11487.96|11487.96|11480.28|11480.28|0
1734695700000|2024-12-20 11:55:00|11483.17|11483.17|11474.29|11474.29|11483.17|11483.17|11474.29|11474.29|0
1734696000000|2024-12-20 12:00:00|11476.32|11476.32|11487.15|11487.15|11487.15|11487.15|11476.32|11476.32|0
1734696300000|2024-12-20 12:05:00|11485.13|11485.13|11483.53|11483.53|11486.94|11486.94|11481.07|11481.07|0
1734696600000|2024-12-20 12:10:00|11485.82|11485.82|11464.53|11464.53|11485.82|11485.82|11464.53|11464.53|0
1734696900000|2024-12-20 12:15:00|11462.5|11462.5|11461.06|11461.06|11465.9|11465.9|11456.19|11456.19|0
1734697200000|2024-12-20 12:20:00|11461.18|11461.18|11469.64|11469.64|11469.8|11469.8|11461.18|11461.18|0
1734697500000|2024-12-20 12:25:00|11467.61|11467.61|11460.89|11460.89|11467.98|11467.98|11460.89|11460.89|0
1734697800000|2024-12-20 12:30:00|11460.77|11460.77|11466.27|11466.27|11466.27|11466.27|11456.93|11456.93|0
1734698100000|2024-12-20 12:35:00|11468.08|11468.08|11478.08|11478.08|11478.08|11478.08|11462.21|11462.21|0
1734698400000|2024-12-20 12:40:00|11481.7|11481.7|11491.33|11491.33|11493.84|11493.84|11481.7|11481.7|0
1734698700000|2024-12-20 12:45:00|11491.58|11491.58|11508.33|11508.33|11510.76|11510.76|11491.58|11491.58|0
1734699000000|2024-12-20 12:50:00|11504.27|11504.27|11503.8|11503.8|11504.27|11504.27|11493.42|11493.42|0
1734699300000|2024-12-20 12:55:00|11501.99|11501.99|11499.81|11499.81|11506.14|11506.14|11498|11498|0
1734699600000|2024-12-20 13:00:00|11498|11498|11499.5|11499.5|11505.37|11505.37|11493.03|11493.03|0
1734699900000|2024-12-20 13:05:00|11499.81|11499.81|11496.41|11496.41|11504.31|11504.31|11494.82|11494.82|0
1734700200000|2024-12-20 13:10:00|11498.22|11498.22|11495.3|11495.3|11504.6|11504.6|11495.3|11495.3|0
1734700500000|2024-12-20 13:15:00|11497.32|11497.32|11486.04|11486.04|11497.32|11497.32|11484.32|11484.32|0
1734700800000|2024-12-20 13:20:00|11485.73|11485.73|11478.8|11478.8|11491.6|11491.6|11476.46|11476.46|0
1734701100000|2024-12-20 13:25:00|11480.61|11480.61|11472.12|11472.12|11480.61|11480.61|11471.69|11471.69|0
1734701400000|2024-12-20 13:30:00|11476.18|11476.18|11481.89|11481.89|11490.55|11490.55|11474.82|11474.82|0
1734701700000|2024-12-20 13:35:00|11481.77|11481.77|11480.98|11480.98|11485.66|11485.66|11478.95|11478.95|0
1734702000000|2024-12-20 13:40:00|11478.95|11478.95|11476.93|11476.93|11484.82|11484.82|11474.81|11474.81|0
1734702300000|2024-12-20 13:45:00|11474.9|11474.9|11466.27|11466.27|11474.9|11474.9|11464.14|11464.14|0
1734702600000|2024-12-20 13:50:00|11464.24|11464.24|11452.21|11452.21|11464.24|11464.24|11435.59|11435.59|0
1734702900000|2024-12-20 13:55:00|11450.18|11450.18|11448.09|11448.09|11458.92|11458.92|11448.09|11448.09|0
1734703200000|2024-12-20 14:00:00|11449.9|11449.9|11438.82|11438.82|11451.93|11451.93|11436.7|11436.7|0
1734703500000|2024-12-20 14:05:00|11436.79|11436.79|11434.57|11434.57|11437.08|11437.08|11428.49|11428.49|0
1734703800000|2024-12-20 14:10:00|11436.59|11436.59|11435.86|11435.86|11439.7|11439.7|11432.9|11432.9|0
1734704100000|2024-12-20 14:15:00|11435.98|11435.98|11437.52|11437.52|11444.11|11444.11|11430.49|11430.49|0
1734704400000|2024-12-20 14:20:00|11437.83|11437.83|11447.43|11447.43|11449.77|11449.77|11429.26|11429.26|0
1734704700000|2024-12-20 14:25:00|11449.24|11449.24|11480.25|11480.25|11480.25|11480.25|11449.24|11449.24|0
1734705000000|2024-12-20 14:30:00|11482.28|11482.28|11515.48|11515.48|11533.84|11533.84|11480.45|11480.45|0
1734705300000|2024-12-20 14:35:00|11519.54|11519.54|11538.24|11538.24|11539.55|11539.55|11511.66|11511.66|0
1734705600000|2024-12-20 14:40:00|11540.27|11540.27|11544.03|11544.03|11548.13|11548.13|11534.54|11534.54|0
1734705900000|2024-12-20 14:45:00|11546.39|11546.39|11538.93|11538.93|11562.84|11562.84|11536.51|11536.51|0
1734706200000|2024-12-20 14:50:00|11538.61|11538.61|11550.67|11550.67|11554.73|11554.73|11530.19|11530.19|0
1734706500000|2024-12-20 14:55:00|11554.73|11554.73|11540.08|11540.08|11557.53|11557.53|11540.08|11540.08|0
1734706800000|2024-12-20 15:00:00|11541.89|11541.89|11541.29|11541.29|11548.93|11548.93|11535.45|11535.45|0
1734707100000|2024-12-20 15:05:00|11539.48|11539.48|11553.49|11553.49|11559.94|11559.94|11539.48|11539.48|0
1734707400000|2024-12-20 15:10:00|11551.68|11551.68|11570.78|11570.78|11575.11|11575.11|11551.36|11551.36|0
1734707700000|2024-12-20 15:15:00|11572.59|11572.59|11578.49|11578.49|11580.64|11580.64|11572.59|11572.59|0
1734708000000|2024-12-20 15:20:00|11578.18|11578.18|11571.29|11571.29|11580.83|11580.83|11571.29|11571.29|0
1734708300000|2024-12-20 15:25:00|11573.32|11573.32|11584.65|11584.65|11584.65|11584.65|11573.32|11573.32|0
1734708600000|2024-12-20 15:30:00|11586.68|11586.68|11584.52|11584.52|11590.3|11590.3|11584.11|11584.11|0
1734708900000|2024-12-20 15:35:00|11583.9|11583.9|11601.78|11601.78|11605.72|11605.72|11581.87|11581.87|0
1734709200000|2024-12-20 15:40:00|11603.81|11603.81|11602.46|11602.46|11605.84|11605.84|11597.22|11597.22|0
1734709500000|2024-12-20 15:45:00|11602.14|11602.14|11605.11|11605.11|11606.32|11606.32|11596.06|11596.06|0
1734709800000|2024-12-20 15:50:00|11607.14|11607.14|11631.78|11631.78|11631.78|11631.78|11607.14|11607.14|0
1734710100000|2024-12-20 15:55:00|11629.75|11629.75|11621.92|11621.92|11629.75|11629.75|11616.05|11616.05|0
1734710400000|2024-12-20 16:00:00|11617.96|11617.96|11635.02|11635.02|11635.02|11635.02|11617.96|11617.96|0
1734710700000|2024-12-20 16:05:00|11632.99|11632.99|11631.76|11631.76|11640.66|11640.66|11629.74|11629.74|0
1734711000000|2024-12-20 16:10:00|11633.79|11633.79|11637.95|11637.95|11637.95|11637.95|11629.74|11629.74|0
1734711300000|2024-12-20 16:15:00|11638.26|11638.26|11642.84|11642.84|11642.84|11642.84|11637.83|11637.83|0
1734711600000|2024-12-20 16:20:00|11642.54|11642.54|11625.56|11625.56|11642.54|11642.54|11625.56|11625.56|0
1734711900000|2024-12-20 16:25:00|11625.08|11625.08|11613.46|11613.46|11633.84|11633.84|11609.84|11609.84|0
1734941700000|2024-12-23 08:15:00|11677.56|11677.56|11660.3|11660.3|11678.17|11678.17|11655.5|11655.5|0
1734942000000|2024-12-23 08:20:00|11662.34|11662.34|11664.68|11664.68|11672.71|11672.71|11654.12|11654.12|0
1734942300000|2024-12-23 08:25:00|11668.31|11668.31|11648.03|11648.03|11672.68|11672.68|11644.57|11644.57|0
1734942600000|2024-12-23 08:30:00|11648.2|11648.2|11636.59|11636.59|11649.59|11649.59|11636.59|11636.59|0
1734942900000|2024-12-23 08:35:00|11635.74|11635.74|11634.59|11634.59|11643.11|11643.11|11632.6|11632.6|0
1734943200000|2024-12-23 08:40:00|11632.77|11632.77|11653.27|11653.27|11653.27|11653.27|11632.77|11632.77|0
1734943500000|2024-12-23 08:45:00|11651.24|11651.24|11659.99|11659.99|11662.17|11662.17|11650.04|11650.04|0
1734943800000|2024-12-23 08:50:00|11659.83|11659.83|11666.69|11666.69|11669.89|11669.89|11654.39|11654.39|0
1734944100000|2024-12-23 08:55:00|11666.79|11666.79|11655.58|11655.58|11666.79|11666.79|11652.02|11652.02|0
1734944400000|2024-12-23 09:00:00|11655.1|11655.1|11672.05|11672.05|11674.91|11674.91|11655.1|11655.1|0
1734944700000|2024-12-23 09:05:00|11674.08|11674.08|11686.62|11686.62|11691.15|11691.15|11674.08|11674.08|0
1734945000000|2024-12-23 09:10:00|11686.5|11686.5|11692.98|11692.98|11694.79|11694.79|11686.5|11686.5|0
1734945300000|2024-12-23 09:15:00|11691.16|11691.16|11706.88|11706.88|11706.88|11706.88|11691.16|11691.16|0
1734945600000|2024-12-23 09:20:00|11704.84|11704.84|11713.21|11713.21|11716.94|11716.94|11704.84|11704.84|0
1734945900000|2024-12-23 09:25:00|11713.45|11713.45|11699.48|11699.48|11713.45|11713.45|11698.99|11698.99|0
1734946200000|2024-12-23 09:30:00|11697.44|11697.44|11699.42|11699.42|11703.32|11703.32|11691.56|11691.56|0
1734946500000|2024-12-23 09:35:00|11701.45|11701.45|11707.81|11707.81|11711.66|11711.66|11699.42|11699.42|0
1734946800000|2024-12-23 09:40:00|11709.84|11709.84|11713.04|11713.04|11723.07|11723.07|11709.84|11709.84|0
1734947100000|2024-12-23 09:45:00|11718.7|11718.7|11718.33|11718.33|11723.02|11723.02|11712.65|11712.65|0
1734947400000|2024-12-23 09:50:00|11718.64|11718.64|11723.08|11723.08|11724.03|11724.03|11715.39|11715.39|0
1734947700000|2024-12-23 09:55:00|11721.27|11721.27|11711.89|11711.89|11721.27|11721.27|11709.96|11709.96|0
1734948000000|2024-12-23 10:00:00|11711.47|11711.47|11717.38|11717.38|11723.27|11723.27|11709.38|11709.38|0
1734948300000|2024-12-23 10:05:00|11717.68|11717.68|11718.28|11718.28|11718.28|11718.28|11712.61|11712.61|0
1734948600000|2024-12-23 10:10:00|11716.24|11716.24|11714.43|11714.43|11722.95|11722.95|11714.43|11714.43|0
1734948900000|2024-12-23 10:15:00|11714.31|11714.31|11714.07|11714.07|11716.1|11716.1|11714.07|11714.07|0
1734949200000|2024-12-23 10:20:00|11710.44|11710.44|11707.7|11707.7|11712.37|11712.37|11706.59|11706.59|0
1734949500000|2024-12-23 10:25:00|11705.89|11705.89|11726.02|11726.02|11726.02|11726.02|11705.89|11705.89|0
1734949800000|2024-12-23 10:30:00|11726.26|11726.26|11734.62|11734.62|11734.72|11734.72|11724.25|11724.25|0
1734950100000|2024-12-23 10:35:00|11734.72|11734.72|11732.21|11732.21|11737.08|11737.08|11726.43|11726.43|0
1734950400000|2024-12-23 10:40:00|11732.05|11732.05|11728.95|11728.95|11733.02|11733.02|11728.65|11728.65|0
1734950700000|2024-12-23 10:45:00|11727.14|11727.14|11721.73|11721.73|11727.14|11727.14|11721.73|11721.73|0
1734951000000|2024-12-23 10:50:00|11719.7|11719.7|11724.61|11724.61|11725.66|11725.66|11719.7|11719.7|0
1734951300000|2024-12-23 10:55:00|11724|11724|11725.84|11725.84|11730|11730|11723.69|11723.69|0
1734951600000|2024-12-23 11:00:00|11727.88|11727.88|11730.42|11730.42|11730.42|11730.42|11722.61|11722.61|0
1734951900000|2024-12-23 11:05:00|11730.18|11730.18|11716.33|11716.33|11730.66|11730.66|11716.33|11716.33|0
1734952200000|2024-12-23 11:10:00|11712.26|11712.26|11706.38|11706.38|11712.48|11712.48|11706.38|11706.38|0
1734952500000|2024-12-23 11:15:00|11708.41|11708.41|11712.4|11712.4|11712.64|11712.64|11706.38|11706.38|0
1734952800000|2024-12-23 11:20:00|11712.71|11712.71|11710.75|11710.75|11713.07|11713.07|11706.4|11706.4|0
1734953100000|2024-12-23 11:25:00|11708.72|11708.72|11710.89|11710.89|11712.92|11712.92|11708.72|11708.72|0
1734953400000|2024-12-23 11:30:00|11709.07|11709.07|11705.31|11705.31|11709.07|11709.07|11702.81|11702.81|0
1734953700000|2024-12-23 11:35:00|11703.5|11703.5|11705.31|11705.31|11711.19|11711.19|11701.46|11701.46|0
1734954000000|2024-12-23 11:40:00|11705.47|11705.47|11713.1|11713.1|11713.1|11713.1|11704.93|11704.93|0
1734954300000|2024-12-23 11:45:00|11713.2|11713.2|11709.95|11709.95|11715.24|11715.24|11706.41|11706.41|0
1734954600000|2024-12-23 11:50:00|11707.92|11707.92|11705.39|11705.39|11709.85|11709.85|11705.39|11705.39|0
1734954900000|2024-12-23 11:55:00|11707.21|11707.21|11707.26|11707.26|11709.36|11709.36|11707.21|11707.21|0
1734955200000|2024-12-23 12:00:00|11709.08|11709.08|11719.24|11719.24|11719.54|11719.54|11709.08|11709.08|0
1734955500000|2024-12-23 12:05:00|11717.2|11717.2|11723.39|11723.39|11723.39|11723.39|11717.2|11717.2|0
1734955800000|2024-12-23 12:10:00|11723.55|11723.55|11732.2|11732.2|11734.23|11734.23|11723.55|11723.55|0
1734956100000|2024-12-23 12:15:00|11731.58|11731.58|11728.2|11728.2|11732.51|11732.51|11725.92|11725.92|0
1734956400000|2024-12-23 12:20:00|11730.24|11730.24|11733.01|11733.01|11733.01|11733.01|11730.24|11730.24|0
1734956700000|2024-12-23 12:25:00|11730.97|11730.97|11732.4|11732.4|11732.4|11732.4|11724.7|11724.7|0
1734957000000|2024-12-23 12:30:00|11732.7|11732.7|11732.48|11732.48|11736.55|11736.55|11730.67|11730.67|0
1734957300000|2024-12-23 12:35:00|11730.67|11730.67|11730.28|11730.28|11740.4|11740.4|11730.28|11730.28|0
1734957600000|2024-12-23 12:40:00|11729.67|11729.67|11742.64|11742.64|11742.64|11742.64|11727.64|11727.64|0
1734957900000|2024-12-23 12:45:00|11740.61|11740.61|11739.28|11739.28|11743.49|11743.49|11739.28|11739.28|0
1734958200000|2024-12-23 12:50:00|11737.46|11737.46|11737.77|11737.77|11739.28|11739.28|11735.43|11735.43|0
1734958500000|2024-12-23 12:55:00|11739.8|11739.8|11745.68|11745.68|11747.93|11747.93|11739.8|11739.8|0
1734958800000|2024-12-23 13:00:00|11745.92|11745.92|11724.67|11724.67|11745.92|11745.92|11724.67|11724.67|0
1734959100000|2024-12-23 13:05:00|11732.8|11732.8|11734.39|11734.39|11736.74|11736.74|11732.35|11732.35|0
1734959400000|2024-12-23 13:10:00|11732.35|11732.35|11730.51|11730.51|11734.57|11734.57|11726.47|11726.47|0
1734959700000|2024-12-23 13:15:00|11728.47|11728.47|11720.62|11720.62|11732.63|11732.63|11718.58|11718.58|0
1734960000000|2024-12-23 13:20:00|11719.4|11719.4|11717.06|11717.06|11719.4|11719.4|11717.06|11717.06|0
1734960300000|2024-12-23 13:25:00|11718.88|11718.88|11715.17|11715.17|11718.88|11718.88|11714.81|11714.81|0
1734960600000|2024-12-23 13:30:00|11714.93|11714.93|11709.67|11709.67|11714.93|11714.93|11709.67|11709.67|0
1734960900000|2024-12-23 13:35:00|11706.04|11706.04|11690.45|11690.45|11706.04|11706.04|11690.45|11690.45|0
1734961200000|2024-12-23 13:40:00|11690.35|11690.35|11673.9|11673.9|11690.35|11690.35|11668.02|11668.02|0
1734961500000|2024-12-23 13:45:00|11671.86|11671.86|11671.89|11671.89|11675.71|11675.71|11667.8|11667.8|0
1734961800000|2024-12-23 13:50:00|11669.85|11669.85|11678.02|11678.02|11680.06|11680.06|11667.47|11667.47|0
1734962100000|2024-12-23 13:55:00|11679.84|11679.84|11666.04|11666.04|11679.84|11679.84|11666.04|11666.04|0
1734962400000|2024-12-23 14:00:00|11668.08|11668.08|11670.01|11670.01|11672.04|11672.04|11664.23|11664.23|0
1734962700000|2024-12-23 14:05:00|11670.32|11670.32|11660.76|11660.76|11672.35|11672.35|11660.76|11660.76|0
1734963000000|2024-12-23 14:10:00|11660.99|11660.99|11667.52|11667.52|11667.7|11667.7|11660.99|11660.99|0
1734963300000|2024-12-23 14:15:00|11665.49|11665.49|11669.27|11669.27|11671.55|11671.55|11661.44|11661.44|0
1734963600000|2024-12-23 14:20:00|11667.46|11667.46|11673.91|11673.91|11673.91|11673.91|11667.46|11667.46|0
1734963900000|2024-12-23 14:25:00|11675.94|11675.94|11682.78|11682.78|11686.63|11686.63|11673.91|11673.91|0
1734964200000|2024-12-23 14:30:00|11682.54|11682.54|11664.35|11664.35|11686.85|11686.85|11660.96|11660.96|0
1734964500000|2024-12-23 14:35:00|11662.32|11662.32|11663.64|11663.64|11665.51|11665.51|11656.46|11656.46|0
1734964800000|2024-12-23 14:40:00|11661.82|11661.82|11675.59|11675.59|11675.59|11675.59|11658.59|11658.59|0
1734965100000|2024-12-23 14:45:00|11671.52|11671.52|11646.64|11646.64|11671.52|11671.52|11646.52|11646.52|0
1734965400000|2024-12-23 14:50:00|11648.46|11648.46|11643.1|11643.1|11651.44|11651.44|11642.79|11642.79|0
1734965700000|2024-12-23 14:55:00|11645.13|11645.13|11654.28|11654.28|11657.78|11657.78|11641.12|11641.12|0
1734966000000|2024-12-23 15:00:00|11650.21|11650.21|11625.56|11625.56|11654.47|11654.47|11625.56|11625.56|0
1734966300000|2024-12-23 15:05:00|11625.31|11625.31|11605.98|11605.98|11627.56|11627.56|11601.92|11601.92|0
1734966600000|2024-12-23 15:10:00|11603.95|11603.95|11597.96|11597.96|11603.95|11603.95|11589.29|11589.29|0
1734966900000|2024-12-23 15:15:00|11598.08|11598.08|11617.45|11617.45|11617.45|11617.45|11596.26|11596.26|0
1734967200000|2024-12-23 15:20:00|11617.57|11617.57|11603.76|11603.76|11617.57|11617.57|11602.58|11602.58|0
1734967500000|2024-12-23 15:25:00|11601.73|11601.73|11610.97|11610.97|11613.85|11613.85|11599.61|11599.61|0
1734967800000|2024-12-23 15:30:00|11613.01|11613.01|11603.58|11603.58|11619.11|11619.11|11601.55|11601.55|0
1734968100000|2024-12-23 15:35:00|11601.55|11601.55|11608.49|11608.49|11608.72|11608.72|11599.38|11599.38|0
1734968400000|2024-12-23 15:40:00|11606.46|11606.46|11590.79|11590.79|11606.46|11606.46|11590.79|11590.79|0
1734968700000|2024-12-23 15:45:00|11592.82|11592.82|11594.54|11594.54|11598.16|11598.16|11590.67|11590.67|0
1734969000000|2024-12-23 15:50:00|11592.51|11592.51|11579.22|11579.22|11592.51|11592.51|11579.22|11579.22|0
1734969300000|2024-12-23 15:55:00|11581.03|11581.03|11575.8|11575.8|11591.4|11591.4|11573.77|11573.77|0
1734969600000|2024-12-23 16:00:00|11576.11|11576.11|11586.43|11586.43|11592.53|11592.53|11576.11|11576.11|0
1734969900000|2024-12-23 16:05:00|11586.31|11586.31|11579.81|11579.81|11586.47|11586.47|11577.1|11577.1|0
1734970200000|2024-12-23 16:10:00|11581.85|11581.85|11586.32|11586.32|11586.32|11586.32|11575.91|11575.91|0
1734970500000|2024-12-23 16:15:00|11588.13|11588.13|11584.82|11584.82|11588.67|11588.67|11584.02|11584.02|0
1734970800000|2024-12-23 16:20:00|11586.85|11586.85|11598.25|11598.25|11606.04|11606.04|11586.85|11586.85|0
1734971100000|2024-12-23 16:25:00|11597.94|11597.94|11597.58|11597.58|11607.3|11607.3|11591.92|11591.92|0
1735028100000|2024-12-24 08:15:00|11617.27|11617.27|11609.74|11609.74|11623.37|11623.37|11608.41|11608.41|0
1735028400000|2024-12-24 08:20:00|11611.77|11611.77|11615.99|11615.99|11627.16|11627.16|11611.77|11611.77|0
1735028700000|2024-12-24 08:25:00|11618.03|11618.03|11640.56|11640.56|11650.1|11650.1|11618.03|11618.03|0
1735029000000|2024-12-24 08:30:00|11640.96|11640.96|11653.33|11653.33|11675.62|11675.62|11640.96|11640.96|0
1735029300000|2024-12-24 08:35:00|11652.97|11652.97|11645.62|11645.62|11655.31|11655.31|11644.04|11644.04|0
1735029600000|2024-12-24 08:40:00|11642|11642|11619.01|11619.01|11644.03|11644.03|11618.71|11618.71|0
1735029900000|2024-12-24 08:45:00|11621.66|11621.66|11626.06|11626.06|11628.83|11628.83|11619.1|11619.1|0
1735030200000|2024-12-24 08:50:00|11624.24|11624.24|11626.93|11626.93|11631.94|11631.94|11624.24|11624.24|0
1735030500000|2024-12-24 08:55:00|11627.1|11627.1|11622.88|11622.88|11627.42|11627.42|11622.88|11622.88|0
1735030800000|2024-12-24 09:00:00|11622.99|11622.99|11625.01|11625.01|11625.01|11625.01|11619.45|11619.45|0
1735031100000|2024-12-24 09:05:00|11623.2|11623.2|11626.43|11626.43|11630.98|11630.98|11623.2|11623.2|0
1735031400000|2024-12-24 09:10:00|11626.74|11626.74|11629.23|11629.23|11632.84|11632.84|11626.74|11626.74|0
1735031700000|2024-12-24 09:15:00|11631.26|11631.26|11627.44|11627.44|11632.42|11632.42|11627.44|11627.44|0
1735032000000|2024-12-24 09:20:00|11625.4|11625.4|11632.95|11632.95|11632.95|11632.95|11625.4|11625.4|0
1735032300000|2024-12-24 09:25:00|11634.98|11634.98|11636.63|11636.63|11636.63|11636.63|11634.82|11634.82|0
1735032600000|2024-12-24 09:30:00|11638.67|11638.67|11647.72|11647.72|11647.72|11647.72|11638.67|11638.67|0
1735032900000|2024-12-24 09:35:00|11648.64|11648.64|11652.82|11652.82|11652.82|11652.82|11648.64|11648.64|0
1735033200000|2024-12-24 09:40:00|11652.94|11652.94|11655.29|11655.29|11655.29|11655.29|11652.64|11652.64|0
1735033500000|2024-12-24 09:45:00|11657.33|11657.33|11670.39|11670.39|11670.85|11670.85|11657.33|11657.33|0
1735033800000|2024-12-24 09:50:00|11669.48|11669.48|11661.56|11661.56|11669.48|11669.48|11659.17|11659.17|0
1735034100000|2024-12-24 09:55:00|11659.53|11659.53|11660.49|11660.49|11662.31|11662.31|11657.7|11657.7|0
1735034400000|2024-12-24 10:00:00|11660.19|11660.19|11656.28|11656.28|11660.35|11660.35|11656.28|11656.28|0
1735034700000|2024-12-24 10:05:00|11658.1|11658.1|11650.21|11650.21|11658.1|11658.1|11650.05|11650.05|0
1735035000000|2024-12-24 10:10:00|11652.25|11652.25|11658.31|11658.31|11660.24|11660.24|11652.25|11652.25|0
1735035300000|2024-12-24 10:15:00|11656.28|11656.28|11662.16|11662.16|11662.16|11662.16|11656.28|11656.28|0
1735035600000|2024-12-24 10:20:00|11662.28|11662.28|11651.83|11651.83|11662.28|11662.28|11651.83|11651.83|0
1735035900000|2024-12-24 10:25:00|11650.02|11650.02|11647.18|11647.18|11651.83|11651.83|11647.18|11647.18|0
1735036200000|2024-12-24 10:30:00|11645.14|11645.14|11649.11|11649.11|11650.8|11650.8|11645.14|11645.14|0
1735036500000|2024-12-24 10:35:00|11648.99|11648.99|11652.41|11652.41|11654.44|11654.44|11646.83|11646.83|0
1735036800000|2024-12-24 10:40:00|11652.29|11652.29|11645.47|11645.47|11652.41|11652.41|11645.47|11645.47|0
1735037100000|2024-12-24 10:45:00|11645.36|11645.36|11652.4|11652.4|11652.5|11652.5|11645.36|11645.36|0
1735037400000|2024-12-24 10:50:00|11652.52|11652.52|11653.16|11653.16|11658.46|11658.46|11652.52|11652.52|0
1735037700000|2024-12-24 10:55:00|11652.8|11652.8|11648.5|11648.5|11652.92|11652.92|11648.5|11648.5|0
1735038000000|2024-12-24 11:00:00|11650.53|11650.53|11644.87|11644.87|11652.35|11652.35|11644.87|11644.87|0
1735038300000|2024-12-24 11:05:00|11643.06|11643.06|11644.5|11644.5|11645.41|11645.41|11641.55|11641.55|0
1735038600000|2024-12-24 11:10:00|11645.72|11645.72|11644.52|11644.52|11646.55|11646.55|11643.9|11643.9|0
1735038900000|2024-12-24 11:15:00|11644.35|11644.35|11646.07|11646.07|11646.37|11646.37|11643.44|11643.44|0
1735039200000|2024-12-24 11:20:00|11645.91|11645.91|11646.93|11646.93|11650.58|11650.58|11645.5|11645.5|0
1735039500000|2024-12-24 11:25:00|11646.63|11646.63|11648.97|11648.97|11648.97|11648.97|11644.81|11644.81|0
1735039800000|2024-12-24 11:30:00|11649.21|11649.21|11653.01|11653.01|11653.62|11653.62|11649.21|11649.21|0
1735040100000|2024-12-24 11:35:00|11652.81|11652.81|11644.07|11644.07|11652.81|11652.81|11644.07|11644.07|0
1735040400000|2024-12-24 11:40:00|11640.44|11640.44|11643.28|11643.28|11643.28|11643.28|11636.67|11636.67|0
1735040700000|2024-12-24 11:45:00|11643.16|11643.16|11643.28|11643.28|11643.28|11643.28|11640.89|11640.89|0
1735041000000|2024-12-24 11:50:00|11643.38|11643.38|11649.16|11649.16|11650.66|11650.66|11639.72|11639.72|0
1735041300000|2024-12-24 11:55:00|11651.19|11651.19|11651.12|11651.12|11653|11653|11650.36|11650.36|0
1735041600000|2024-12-24 12:00:00|11651|11651|11651.51|11651.51|11651.63|11651.63|11649.19|11649.19|0
1735041900000|2024-12-24 12:05:00|11649.47|11649.47|11648.95|11648.95|11649.47|11649.47|11647.14|11647.14|0
1735042200000|2024-12-24 12:10:00|11649.07|11649.07|11647.32|11647.32|11655.17|11655.17|11647.22|11647.22|0
1735042500000|2024-12-24 12:15:00|11649.35|11649.35|11647.42|11647.42|11649.52|11649.52|11645.05|11645.05|0
1735042800000|2024-12-24 12:20:00|11647.32|11647.32|11642.57|11642.57|11655.91|11655.91|11642.34|11642.34|0
1735043100000|2024-12-24 12:25:00|11644.61|11644.61|11629.87|11629.87|11647.58|11647.58|11629.76|11629.76|0
1735316100000|2024-12-27 16:15:00|11604.67|11604.67|11593.49|11593.49|11604.67|11604.67|11593.49|11593.49|0
1735316400000|2024-12-27 16:20:00|11591.68|11591.68|11608.4|11608.4|11608.4|11608.4|11590.95|11590.95|0
1735316700000|2024-12-27 16:25:00|11608.16|11608.16|11609.47|11609.47|11617.15|11617.15|11607.85|11607.85|0
1735546500000|2024-12-30 08:15:00|11519.7|11519.7|11535.83|11535.83|11537.83|11537.83|11519.58|11519.58|0
1735546800000|2024-12-30 08:20:00|11535.95|11535.95|11531.9|11531.9|11538.04|11538.04|11531.9|11531.9|0
1735547100000|2024-12-30 08:25:00|11529.87|11529.87|11518.22|11518.22|11530.35|11530.35|11518.22|11518.22|0
1735547400000|2024-12-30 08:30:00|11520.03|11520.03|11521.56|11521.56|11527.73|11527.73|11518|11518|0
1735547700000|2024-12-30 08:35:00|11525.63|11525.63|11527.62|11527.62|11531.68|11531.68|11525.63|11525.63|0
1735548000000|2024-12-30 08:40:00|11529.95|11529.95|11529.36|11529.36|11530.95|11530.95|11525.29|11525.29|0
1735548300000|2024-12-30 08:45:00|11527.33|11527.33|11538.88|11538.88|11546.8|11546.8|11527.33|11527.33|0
1735548600000|2024-12-30 08:50:00|11536.46|11536.46|11530.88|11530.88|11539|11539|11527.14|11527.14|0
1735548900000|2024-12-30 08:55:00|11530.27|11530.27|11527.82|11527.82|11534|11534|11527.82|11527.82|0
1735549200000|2024-12-30 09:00:00|11529.85|11529.85|11544.27|11544.27|11546.3|11546.3|11529.15|11529.15|0
1735549500000|2024-12-30 09:05:00|11546.08|11546.08|11556.6|11556.6|11556.72|11556.72|11546.08|11546.08|0
1735549800000|2024-12-30 09:10:00|11558.64|11558.64|11553.87|11553.87|11562.77|11562.77|11553.87|11553.87|0
1735550100000|2024-12-30 09:15:00|11553.56|11553.56|11544.23|11544.23|11554.85|11554.85|11544.01|11544.01|0
1735550400000|2024-12-30 09:20:00|11543.62|11543.62|11558.76|11558.76|11558.76|11558.76|11541.59|11541.59|0
1735550700000|2024-12-30 09:25:00|11556.73|11556.73|11552.34|11552.34|11556.73|11556.73|11552.34|11552.34|0
1735551000000|2024-12-30 09:30:00|11554.37|11554.37|11557.43|11557.43|11557.43|11557.43|11552.34|11552.34|0
1735551300000|2024-12-30 09:35:00|11557.55|11557.55|11556.09|11556.09|11563.88|11563.88|11556.09|11556.09|0
1735551600000|2024-12-30 09:40:00|11555.78|11555.78|11553.59|11553.59|11555.78|11555.78|11549.48|11549.48|0
1735551900000|2024-12-30 09:45:00|11551.56|11551.56|11554.54|11554.54|11561.05|11561.05|11551.56|11551.56|0
1735552200000|2024-12-30 09:50:00|11554.67|11554.67|11553.99|11553.99|11558.63|11558.63|11552.18|11552.18|0
1735552500000|2024-12-30 09:55:00|11551.96|11551.96|11553.24|11553.24|11553.24|11553.24|11551.06|11551.06|0
1735552800000|2024-12-30 10:00:00|11551.42|11551.42|11548.84|11548.84|11551.42|11551.42|11544.69|11544.69|0
1735553100000|2024-12-30 10:05:00|11546.81|11546.81|11546.94|11546.94|11546.94|11546.94|11540.84|11540.84|0
1735553400000|2024-12-30 10:10:00|11548.76|11548.76|11549.42|11549.42|11549.42|11549.42|11543.3|11543.3|0
1735553700000|2024-12-30 10:15:00|11549.18|11549.18|11544.01|11544.01|11549.42|11549.42|11539.48|11539.48|0
1735554000000|2024-12-30 10:20:00|11543.89|11543.89|11554.09|11554.09|11557.46|11557.46|11543.89|11543.89|0
1735554300000|2024-12-30 10:25:00|11550.03|11550.03|11549.94|11549.94|11552.06|11552.06|11547.91|11547.91|0
1735554600000|2024-12-30 10:30:00|11545.87|11545.87|11546.91|11546.91|11547.91|11547.91|11543.45|11543.45|0
1735554900000|2024-12-30 10:35:00|11547.21|11547.21|11547.47|11547.47|11549.24|11549.24|11547.05|11547.05|0
1735555200000|2024-12-30 10:40:00|11547.16|11547.16|11549.5|11549.5|11549.5|11549.5|11547.16|11547.16|0
1735555500000|2024-12-30 10:45:00|11547.47|11547.47|11554.01|11554.01|11554.01|11554.01|11545.44|11545.44|0
1735555800000|2024-12-30 10:50:00|11553.71|11553.71|11556.06|11556.06|11556.06|11556.06|11549.88|11549.88|0
1735556100000|2024-12-30 10:55:00|11554.25|11554.25|11554.28|11554.28|11556.06|11556.06|11549.83|11549.83|0
1735556400000|2024-12-30 11:00:00|11556.31|11556.31|11567.12|11567.12|11567.12|11567.12|11556.31|11556.31|0
1735556700000|2024-12-30 11:05:00|11565.09|11565.09|11562.94|11562.94|11569.12|11569.12|11562.94|11562.94|0
1735557000000|2024-12-30 11:10:00|11564.97|11564.97|11570.11|11570.11|11572.75|11572.75|11564.97|11564.97|0
1735557300000|2024-12-30 11:15:00|11568.08|11568.08|11565.55|11565.55|11572.26|11572.26|11565.55|11565.55|0
1735557600000|2024-12-30 11:20:00|11565.45|11565.45|11567.78|11567.78|11569.3|11569.3|11565.35|11565.35|0
1735557900000|2024-12-30 11:25:00|11567.95|11567.95|11568.31|11568.31|11568.31|11568.31|11564.24|11564.24|0
1735558200000|2024-12-30 11:30:00|11568.01|11568.01|11574.41|11574.41|11582.85|11582.85|11568.01|11568.01|0
1735558500000|2024-12-30 11:35:00|11576.44|11576.44|11576.75|11576.75|11578.48|11578.48|11576.44|11576.44|0
1735558800000|2024-12-30 11:40:00|11576.45|11576.45|11577.35|11577.35|11579.39|11579.39|11575.54|11575.54|0
1735559100000|2024-12-30 11:45:00|11579.39|11579.39|11586.03|11586.03|11586.03|11586.03|11579.39|11579.39|0
1735559400000|2024-12-30 11:50:00|11587.84|11587.84|11588.03|11588.03|11588.33|11588.33|11581.84|11581.84|0
1735559700000|2024-12-30 11:55:00|11587.72|11587.72|11584.56|11584.56|11587.72|11587.72|11574.93|11574.93|0
1735560000000|2024-12-30 12:00:00|11584.86|11584.86|11588.95|11588.95|11590.98|11590.98|11584.76|11584.76|0
1735560300000|2024-12-30 12:05:00|11585.1|11585.1|11586.91|11586.91|11586.91|11586.91|11583.07|11583.07|0
1735560600000|2024-12-30 12:10:00|11587.01|11587.01|11585.2|11585.2|11587.32|11587.32|11583.17|11583.17|0
1735560900000|2024-12-30 12:15:00|11583.17|11583.17|11583.39|11583.39|11585.2|11585.2|11583.17|11583.17|0
1735561200000|2024-12-30 12:20:00|11581.36|11581.36|11585.27|11585.27|11585.27|11585.27|11576.66|11576.66|0
1735561500000|2024-12-30 12:25:00|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|11583.24|0
1735561800000|2024-12-30 12:30:00|11583.47|11583.47|11567.29|11567.29|11583.94|11583.94|11567.29|11567.29|0
1735562100000|2024-12-30 12:35:00|11566.98|11566.98|11555.92|11555.92|11568.78|11568.78|11555.92|11555.92|0
1735562400000|2024-12-30 12:40:00|11557.95|11557.95|11535.92|11535.92|11557.95|11557.95|11535.92|11535.92|0
1735562700000|2024-12-30 12:45:00|11533.89|11533.89|11522.61|11522.61|11546.96|11546.96|11520.57|11520.57|0
1735563000000|2024-12-30 12:50:00|11524.42|11524.42|11531.2|11531.2|11531.2|11531.2|11522.01|11522.01|0
1735563300000|2024-12-30 12:55:00|11529.16|11529.16|11529.71|11529.71|11533.32|11533.32|11529.16|11529.16|0
1735563600000|2024-12-30 13:00:00|11531.74|11531.74|11534.28|11534.28|11534.28|11534.28|11529.94|11529.94|0
1735563900000|2024-12-30 13:05:00|11532.25|11532.25|11519.55|11519.55|11532.25|11532.25|11519.55|11519.55|0
1735564200000|2024-12-30 13:10:00|11521.36|11521.36|11506.75|11506.75|11523.39|11523.39|11506.75|11506.75|0
1735564500000|2024-12-30 13:15:00|11504.6|11504.6|11510.14|11510.14|11510.14|11510.14|11502.2|11502.2|0
1735564800000|2024-12-30 13:20:00|11508.1|11508.1|11506.17|11506.17|11510.14|11510.14|11504.14|11504.14|0
1735565100000|2024-12-30 13:25:00|11502.11|11502.11|11513.63|11513.63|11513.63|11513.63|11502.11|11502.11|0
1735565400000|2024-12-30 13:30:00|11513.53|11513.53|11504.83|11504.83|11513.84|11513.84|11504.83|11504.83|0
1735565700000|2024-12-30 13:35:00|11506.64|11506.64|11499.85|11499.85|11510.71|11510.71|11499.85|11499.85|0
1735566000000|2024-12-30 13:40:00|11501.88|11501.88|11506.03|11506.03|11506.03|11506.03|11497.81|11497.81|0
1735566300000|2024-12-30 13:45:00|11506.15|11506.15|11504.77|11504.77|11506.46|11506.46|11504.65|11504.65|0
1735566600000|2024-12-30 13:50:00|11500.7|11500.7|11497.06|11497.06|11502.73|11502.73|11493.44|11493.44|0
1735566900000|2024-12-30 13:55:00|11499.1|11499.1|11494.93|11494.93|11501.13|11501.13|11493.1|11493.1|0
1735567200000|2024-12-30 14:00:00|11496.97|11496.97|11507.29|11507.29|11507.29|11507.29|11496.97|11496.97|0
1735567500000|2024-12-30 14:05:00|11507.41|11507.41|11507.03|11507.03|11508.85|11508.85|11503.46|11503.46|0
1735567800000|2024-12-30 14:10:00|11505|11505|11511.46|11511.46|11511.77|11511.77|11505|11505|0
1735568100000|2024-12-30 14:15:00|11513.49|11513.49|11509.49|11509.49|11513.49|11513.49|11506.24|11506.24|0
1735568400000|2024-12-30 14:20:00|11508.88|11508.88|11504.42|11504.42|11508.88|11508.88|11504.42|11504.42|0
1735568700000|2024-12-30 14:25:00|11506.46|11506.46|11511.34|11511.34|11512.22|11512.22|11504.31|11504.31|0
1735569000000|2024-12-30 14:30:00|11511.04|11511.04|11519.71|11519.71|11524.25|11524.25|11509.22|11509.22|0
1735569300000|2024-12-30 14:35:00|11523.78|11523.78|11517.53|11517.53|11523.78|11523.78|11515.19|11515.19|0
1735569600000|2024-12-30 14:40:00|11517.84|11517.84|11507.38|11507.38|11517.84|11517.84|11507.38|11507.38|0
1735569900000|2024-12-30 14:45:00|11505.35|11505.35|11500.31|11500.31|11506.27|11506.27|11496.33|11496.33|0
1735570200000|2024-12-30 14:50:00|11500.01|11500.01|11485.33|11485.33|11500.01|11500.01|11483.51|11483.51|0
1735570500000|2024-12-30 14:55:00|11485.02|11485.02|11482.3|11482.3|11493.18|11493.18|11482.3|11482.3|0
1735570800000|2024-12-30 15:00:00|11482|11482|11490.53|11490.53|11491.02|11491.02|11473.78|11473.78|0
1735571100000|2024-12-30 15:05:00|11490.29|11490.29|11487.3|11487.3|11498.85|11498.85|11485.26|11485.26|0
1735571400000|2024-12-30 15:10:00|11489.33|11489.33|11497.06|11497.06|11497.06|11497.06|11477.13|11477.13|0
1735571700000|2024-12-30 15:15:00|11497.18|11497.18|11488.82|11488.82|11497.18|11497.18|11486.88|11486.88|0
1735572000000|2024-12-30 15:20:00|11490.63|11490.63|11488.33|11488.33|11494.82|11494.82|11488.33|11488.33|0
1735572300000|2024-12-30 15:25:00|11484.26|11484.26|11485.08|11485.08|11487.47|11487.47|11480.89|11480.89|0
1735572600000|2024-12-30 15:30:00|11487.11|11487.11|11496.18|11496.18|11496.18|11496.18|11487.11|11487.11|0
1735572900000|2024-12-30 15:35:00|11498.21|11498.21|11497.4|11497.4|11500.55|11500.55|11491.3|11491.3|0
1735573200000|2024-12-30 15:40:00|11495.59|11495.59|11491.3|11491.3|11497.62|11497.62|11485.12|11485.12|0
1735573500000|2024-12-30 15:45:00|11489.49|11489.49|11498.45|11498.45|11502.29|11502.29|11489.49|11489.49|0
1735573800000|2024-12-30 15:50:00|11499.06|11499.06|11514.58|11514.58|11514.7|11514.7|11499.06|11499.06|0
1735574100000|2024-12-30 15:55:00|11514.28|11514.28|11529.26|11529.26|11529.26|11529.26|11514.28|11514.28|0
1735574400000|2024-12-30 16:00:00|11527.45|11527.45|11541.67|11541.67|11541.67|11541.67|11527.33|11527.33|0
1735574700000|2024-12-30 16:05:00|11543.7|11543.7|11548.72|11548.72|11551.05|11551.05|11541.67|11541.67|0
1735575000000|2024-12-30 16:10:00|11546.68|11546.68|11535.73|11535.73|11551.05|11551.05|11535.73|11535.73|0
1735575300000|2024-12-30 16:15:00|11535.63|11535.63|11548.26|11548.26|11548.26|11548.26|11534.04|11534.04|0
1735575600000|2024-12-30 16:20:00|11546.22|11546.22|11545.17|11545.17|11550.54|11550.54|11542.17|11542.17|0
1735575900000|2024-12-30 16:25:00|11543.14|11543.14|11532.12|11532.12|11543.14|11543.14|11528.54|11528.54|0
1735632900000|2024-12-31 08:15:00|11456.4|11456.4|11468.34|11468.34|11473.03|11473.03|11456.4|11456.4|0
1735633200000|2024-12-31 08:20:00|11468.1|11468.1|11485.93|11485.93|11490.39|11490.39|11468.1|11468.1|0
1735633500000|2024-12-31 08:25:00|11485.32|11485.32|11472.73|11472.73|11485.93|11485.93|11472.73|11472.73|0
1735633800000|2024-12-31 08:30:00|11472.12|11472.12|11478.1|11478.1|11478.1|11478.1|11470.09|11470.09|0
1735634100000|2024-12-31 08:35:00|11476.29|11476.29|11472.75|11472.75|11482.39|11482.39|11472.75|11472.75|0
1735634400000|2024-12-31 08:40:00|11474.78|11474.78|11478.77|11478.77|11481.11|11481.11|11474.78|11474.78|0
1735634700000|2024-12-31 08:45:00|11480.8|11480.8|11474.84|11474.84|11482.84|11482.84|11474.84|11474.84|0
1735635000000|2024-12-31 08:50:00|11474.53|11474.53|11485.43|11485.43|11485.43|11485.43|11473.02|11473.02|0
1735635300000|2024-12-31 08:55:00|11487.46|11487.46|11478.41|11478.41|11487.46|11487.46|11478.41|11478.41|0
1735635600000|2024-12-31 09:00:00|11479.02|11479.02|11483.63|11483.63|11483.63|11483.63|11475|11475|0
1735635900000|2024-12-31 09:05:00|11481.59|11481.59|11482.64|11482.64|11483.56|11483.56|11481.29|11481.29|0
1735636200000|2024-12-31 09:10:00|11483.25|11483.25|11482.47|11482.47|11484.4|11484.4|11481.13|11481.13|0
1735636500000|2024-12-31 09:15:00|11482.77|11482.77|11497.43|11497.43|11497.65|11497.65|11478.62|11478.62|0
1735636800000|2024-12-31 09:20:00|11498.04|11498.04|11483.85|11483.85|11498.04|11498.04|11483.55|11483.55|0
1735637100000|2024-12-31 09:25:00|11484.16|11484.16|11489.65|11489.65|11493.8|11493.8|11484.16|11484.16|0
1735637400000|2024-12-31 09:30:00|11487.83|11487.83|11483.21|11483.21|11489.86|11489.86|11483.21|11483.21|0
1735637700000|2024-12-31 09:35:00|11485.25|11485.25|11482.15|11482.15|11486.82|11486.82|11482.15|11482.15|0
1735638000000|2024-12-31 09:40:00|11482.76|11482.76|11483.12|11483.12|11484.57|11484.57|11477.38|11477.38|0
1735638300000|2024-12-31 09:45:00|11481.09|11481.09|11456.8|11456.8|11481.09|11481.09|11456.8|11456.8|0
1735638600000|2024-12-31 09:50:00|11458.84|11458.84|11468.26|11468.26|11468.26|11468.26|11458.4|11458.4|0
1735638900000|2024-12-31 09:55:00|11468.57|11468.57|11466.77|11466.77|11470.84|11470.84|11466.69|11466.69|0
1735639200000|2024-12-31 10:00:00|11470.84|11470.84|11474.47|11474.47|11474.47|11474.47|11470.84|11470.84|0
1735639500000|2024-12-31 10:05:00|11474.59|11474.59|11476.86|11476.86|11476.86|11476.86|11473.08|11473.08|0
1735639800000|2024-12-31 10:10:00|11478.89|11478.89|11482.03|11482.03|11483.84|11483.84|11475.3|11475.3|0
1735640100000|2024-12-31 10:15:00|11481.72|11481.72|11486.49|11486.49|11486.49|11486.49|11481.72|11481.72|0
1735640400000|2024-12-31 10:20:00|11484.67|11484.67|11478.57|11478.57|11484.67|11484.67|11478.57|11478.57|0
1735640700000|2024-12-31 10:25:00|11480.61|11480.61|11477|11477|11480.61|11480.61|11474.72|11474.72|0
1735641000000|2024-12-31 10:30:00|11477.3|11477.3|11490.74|11490.74|11490.74|11490.74|11477.3|11477.3|0
1735641300000|2024-12-31 10:35:00|11492.77|11492.77|11498.75|11498.75|11501.4|11501.4|11492.77|11492.77|0
1735641600000|2024-12-31 10:40:00|11500.57|11500.57|11503.73|11503.73|11505.38|11505.38|11500.57|11500.57|0
1735641900000|2024-12-31 10:45:00|11505.76|11505.76|11519.34|11519.34|11519.34|11519.34|11505.76|11505.76|0
1735642200000|2024-12-31 10:50:00|11521.38|11521.38|11512.25|11512.25|11521.38|11521.38|11512.25|11512.25|0
1735642500000|2024-12-31 10:55:00|11512.56|11512.56|11500.85|11500.85|11512.56|11512.56|11500.85|11500.85|0
1735642800000|2024-12-31 11:00:00|11502.88|11502.88|11507.17|11507.17|11511.12|11511.12|11502.88|11502.88|0
1735643100000|2024-12-31 11:05:00|11507.48|11507.48|11521.58|11521.58|11521.58|11521.58|11507.48|11507.48|0
1735643400000|2024-12-31 11:10:00|11521.88|11521.88|11524.28|11524.28|11524.28|11524.28|11517.58|11517.58|0
1735643700000|2024-12-31 11:15:00|11526.09|11526.09|11526.33|11526.33|11527.94|11527.94|11523.87|11523.87|0
1735644000000|2024-12-31 11:20:00|11526.21|11526.21|11535.84|11535.84|11535.84|11535.84|11525.85|11525.85|0
1735644300000|2024-12-31 11:25:00|11537.87|11537.87|11531.4|11531.4|11541.21|11541.21|11529.37|11529.37|0
1735644600000|2024-12-31 11:30:00|11529.37|11529.37|11534.95|11534.95|11537.18|11537.18|11525.4|11525.4|0
1735644900000|2024-12-31 11:35:00|11535.56|11535.56|11533.23|11533.23|11535.56|11535.56|11532.92|11532.92|0
1735645200000|2024-12-31 11:40:00|11535.04|11535.04|11540.69|11540.69|11540.69|11540.69|11531.19|11531.19|0
1735645500000|2024-12-31 11:45:00|11540.85|11540.85|11548.9|11548.9|11548.9|11548.9|11539.94|11539.94|0
1735645800000|2024-12-31 11:50:00|11548.6|11548.6|11545.76|11545.76|11548.6|11548.6|11545.45|11545.45|0
1735646100000|2024-12-31 11:55:00|11545.86|11545.86|11536.17|11536.17|11545.86|11545.86|11532.1|11532.1|0
1735646400000|2024-12-31 12:00:00|11538.2|11538.2|11533.85|11533.85|11538.2|11538.2|11527.63|11527.63|0
1735646700000|2024-12-31 12:05:00|11534.46|11534.46|11533.83|11533.83|11534.46|11534.46|11531.49|11531.49|0
1735647000000|2024-12-31 12:10:00|11532.01|11532.01|11528.87|11528.87|11537.39|11537.39|11528.87|11528.87|0
1735647300000|2024-12-31 12:15:00|11528.98|11528.98|11548.56|11548.56|11548.56|11548.56|11527.29|11527.29|0
1735647600000|2024-12-31 12:20:00|11548.44|11548.44|11543.14|11543.14|11552.62|11552.62|11543.14|11543.14|0
1735647900000|2024-12-31 12:25:00|11547.2|11547.2|11535.89|11535.89|11562.77|11562.77|11533.67|11533.67|0
1735805700000|2025-01-02 08:15:00|11578.19|11578.19|11598.38|11598.38|11600.37|11600.37|11578.19|11578.19|0
1735806000000|2025-01-02 08:20:00|11600.42|11600.42|11582.29|11582.29|11604.18|11604.18|11582.29|11582.29|0
1735806300000|2025-01-02 08:25:00|11580.77|11580.77|11549.58|11549.58|11580.77|11580.77|11544.07|11544.07|0
1735806600000|2025-01-02 08:30:00|11551.61|11551.61|11566.84|11566.84|11566.84|11566.84|11551.61|11551.61|0
1735806900000|2025-01-02 08:35:00|11570.91|11570.91|11592.15|11592.15|11596.1|11596.1|11568.88|11568.88|0
1735807200000|2025-01-02 08:40:00|11592.31|11592.31|11599.09|11599.09|11604.75|11604.75|11590.28|11590.28|0
1735807500000|2025-01-02 08:45:00|11598.79|11598.79|11622.84|11622.84|11622.91|11622.91|11598.48|11598.48|0
1735807800000|2025-01-02 08:50:00|11628.28|11628.28|11642.11|11642.11|11644.04|11644.04|11628.28|11628.28|0
1735808100000|2025-01-02 08:55:00|11644.14|11644.14|11662.38|11662.38|11673.81|11673.81|11644.14|11644.14|0
1735808400000|2025-01-02 09:00:00|11662.07|11662.07|11642.63|11642.63|11662.07|11662.07|11640.58|11640.58|0
1735808700000|2025-01-02 09:05:00|11640.59|11640.59|11648.92|11648.92|11651.02|11651.02|11640.59|11640.59|0
1735809000000|2025-01-02 09:10:00|11647.11|11647.11|11635.24|11635.24|11647.11|11647.11|11635.24|11635.24|0
1735809300000|2025-01-02 09:15:00|11637.27|11637.27|11634.48|11634.48|11638.99|11638.99|11634.48|11634.48|0
1735809600000|2025-01-02 09:20:00|11634.78|11634.78|11642.73|11642.73|11645.15|11645.15|11634.78|11634.78|0
1735809900000|2025-01-02 09:25:00|11644.26|11644.26|11650.96|11650.96|11651.06|11651.06|11637.78|11637.78|0
1735810200000|2025-01-02 09:30:00|11651.2|11651.2|11675.87|11675.87|11675.87|11675.87|11651.08|11651.08|0
1735810500000|2025-01-02 09:35:00|11676.41|11676.41|11674.83|11674.83|11685.32|11685.32|11672.49|11672.49|0
1735810800000|2025-01-02 09:40:00|11676.87|11676.87|11684.99|11684.99|11686.03|11686.03|11671.8|11671.8|0
1735811100000|2025-01-02 09:45:00|11682.96|11682.96|11687.71|11687.71|11690.05|11690.05|11679.86|11679.86|0
1735811400000|2025-01-02 09:50:00|11687.87|11687.87|11665.18|11665.18|11689.69|11689.69|11663.15|11663.15|0
1735811700000|2025-01-02 09:55:00|11667|11667|11671.66|11671.66|11673.48|11673.48|11663.13|11663.13|0
1735812000000|2025-01-02 10:00:00|11669.63|11669.63|11650.86|11650.86|11669.63|11669.63|11650.86|11650.86|0
1735812300000|2025-01-02 10:05:00|11651.16|11651.16|11646.11|11646.11|11651.16|11651.16|11638.41|11638.41|0
1735812600000|2025-01-02 10:10:00|11645.87|11645.87|11635.4|11635.4|11645.87|11645.87|11634.79|11634.79|0
1735812900000|2025-01-02 10:15:00|11635.1|11635.1|11620.52|11620.52|11635.4|11635.4|11620.22|11620.22|0
1735813200000|2025-01-02 10:20:00|11618.71|11618.71|11614.03|11614.03|11622.25|11622.25|11611.91|11611.91|0
1735813500000|2025-01-02 10:25:00|11614.34|11614.34|11624.09|11624.09|11624.39|11624.39|11614.03|11614.03|0
1735813800000|2025-01-02 10:30:00|11622.27|11622.27|11626.64|11626.64|11632.31|11632.31|11622.27|11622.27|0
1735814100000|2025-01-02 10:35:00|11628.68|11628.68|11633.63|11633.63|11636.08|11636.08|11628.07|11628.07|0
1735814400000|2025-01-02 10:40:00|11631.6|11631.6|11631.99|11631.99|11636.36|11636.36|11631.6|11631.6|0
1735814700000|2025-01-02 10:45:00|11633.8|11633.8|11634.11|11634.11|11635.83|11635.83|11633.8|11633.8|0
1735815000000|2025-01-02 10:50:00|11632.07|11632.07|11625.08|11625.08|11634.11|11634.11|11625.08|11625.08|0
1735815300000|2025-01-02 10:55:00|11625.4|11625.4|11638.49|11638.49|11638.49|11638.49|11625.24|11625.24|0
1735815600000|2025-01-02 11:00:00|11638.18|11638.18|11636.43|11636.43|11638.18|11638.18|11632.97|11632.97|0
1735815900000|2025-01-02 11:05:00|11638.24|11638.24|11638.31|11638.31|11644.73|11644.73|11632.45|11632.45|0
1735816200000|2025-01-02 11:10:00|11634.46|11634.46|11632.83|11632.83|11635.65|11635.65|11630.96|11630.96|0
1735816500000|2025-01-02 11:15:00|11638.93|11638.93|11628.6|11628.6|11638.93|11638.93|11628.6|11628.6|0
1735816800000|2025-01-02 11:20:00|11632.66|11632.66|11625.95|11625.95|11632.66|11632.66|11625.95|11625.95|0
1735817100000|2025-01-02 11:25:00|11624.14|11624.14|11631.89|11631.89|11631.89|11631.89|11621.86|11621.86|0
1735817400000|2025-01-02 11:30:00|11632.19|11632.19|11635.31|11635.31|11635.31|11635.31|11627.31|11627.31|0
1735817700000|2025-01-02 11:35:00|11635.92|11635.92|11628.75|11628.75|11638.56|11638.56|11628.75|11628.75|0
1735818000000|2025-01-02 11:40:00|11626.72|11626.72|11639.3|11639.3|11639.3|11639.3|11626.72|11626.72|0
1735818300000|2025-01-02 11:45:00|11641.11|11641.11|11645.22|11645.22|11647.33|11647.33|11641.11|11641.11|0
1735818600000|2025-01-02 11:50:00|11644.61|11644.61|11658|11658|11661.32|11661.32|11642.8|11642.8|0
1735818900000|2025-01-02 11:55:00|11659.81|11659.81|11664.64|11664.64|11664.94|11664.94|11655.41|11655.41|0
1735819200000|2025-01-02 12:00:00|11666.67|11666.67|11675.81|11675.81|11681.99|11681.99|11666.67|11666.67|0
1735819500000|2025-01-02 12:05:00|11677.84|11677.84|11683.95|11683.95|11683.95|11683.95|11667.2|11667.2|0
1735819800000|2025-01-02 12:10:00|11681.92|11681.92|11688.71|11688.71|11696.62|11696.62|11681.92|11681.92|0
1735820100000|2025-01-02 12:15:00|11691.13|11691.13|11695.74|11695.74|11698.47|11698.47|11691.13|11691.13|0
1735820400000|2025-01-02 12:20:00|11695.43|11695.43|11686.3|11686.3|11695.43|11695.43|11682.84|11682.84|0
1735820700000|2025-01-02 12:25:00|11684.27|11684.27|11693.11|11693.11|11693.11|11693.11|11684.27|11684.27|0
1735821000000|2025-01-02 12:30:00|11691.08|11691.08|11681.57|11681.57|11691.3|11691.3|11681.57|11681.57|0
1735821300000|2025-01-02 12:35:00|11679.75|11679.75|11677.63|11677.63|11682.09|11682.09|11677.63|11677.63|0
1735821600000|2025-01-02 12:40:00|11677.94|11677.94|11671.29|11671.29|11677.94|11677.94|11670.95|11670.95|0
1735821900000|2025-01-02 12:45:00|11670.98|11670.98|11679.94|11679.94|11683.37|11683.37|11668.95|11668.95|0
1735822200000|2025-01-02 12:50:00|11681.98|11681.98|11682.59|11682.59|11684.71|11684.71|11678.22|11678.22|0
1735822500000|2025-01-02 12:55:00|11684.62|11684.62|11683.84|11683.84|11690.62|11690.62|11682.59|11682.59|0
1735822800000|2025-01-02 13:00:00|11684.45|11684.45|11688.52|11688.52|11690.33|11690.33|11682.11|11682.11|0
1735823100000|2025-01-02 13:05:00|11688.82|11688.82|11685.28|11685.28|11688.82|11688.82|11682.85|11682.85|0
1735823400000|2025-01-02 13:10:00|11685.58|11685.58|11690.28|11690.28|11690.28|11690.28|11685.58|11685.58|0
1735823700000|2025-01-02 13:15:00|11692.09|11692.09|11688.64|11688.64|11692.09|11692.09|11688.64|11688.64|0
1735824000000|2025-01-02 13:20:00|11688.4|11688.4|11676.56|11676.56|11690.44|11690.44|11676.56|11676.56|0
1735824300000|2025-01-02 13:25:00|11676.4|11676.4|11677.91|11677.91|11680.41|11680.41|11676.4|11676.4|0
1735824600000|2025-01-02 13:30:00|11677.67|11677.67|11688.25|11688.25|11688.37|11688.37|11677.67|11677.67|0
1735824900000|2025-01-02 13:35:00|11690.06|11690.06|11696.78|11696.78|11696.78|11696.78|11690.06|11690.06|0
1735825200000|2025-01-02 13:40:00|11697.09|11697.09|11718.03|11718.03|11722.18|11722.18|11697.09|11697.09|0
1735825500000|2025-01-02 13:45:00|11716|11716|11700.16|11700.16|11716|11716|11700|11700|0
1735825800000|2025-01-02 13:50:00|11700.04|11700.04|11698.01|11698.01|11700.04|11700.04|11691.49|11691.49|0
1735826100000|2025-01-02 13:55:00|11698.32|11698.32|11690.59|11690.59|11698.32|11698.32|11690.29|11690.29|0
1735826400000|2025-01-02 14:00:00|11697|11697|11684.26|11684.26|11699.03|11699.03|11684.26|11684.26|0
1735826700000|2025-01-02 14:05:00|11683.96|11683.96|11690.85|11690.85|11690.85|11690.85|11683.96|11683.96|0
1735827000000|2025-01-02 14:10:00|11691.16|11691.16|11706.89|11706.89|11709.92|11709.92|11691.16|11691.16|0
1735827300000|2025-01-02 14:15:00|11706.59|11706.59|11694.49|11694.49|11706.59|11706.59|11694.19|11694.19|0
1735827600000|2025-01-02 14:20:00|11696.53|11696.53|11700.22|11700.22|11700.22|11700.22|11693.2|11693.2|0
1735827900000|2025-01-02 14:25:00|11696.15|11696.15|11694.73|11694.73|11699.41|11699.41|11692.48|11692.48|0
1735828200000|2025-01-02 14:30:00|11692.7|11692.7|11689.16|11689.16|11701.15|11701.15|11685.9|11685.9|0
1735828500000|2025-01-02 14:35:00|11691.2|11691.2|11664.79|11664.79|11693.23|11693.23|11664.79|11664.79|0
1735828800000|2025-01-02 14:40:00|11666.82|11666.82|11682.3|11682.3|11687.14|11687.14|11666.82|11666.82|0
1735829100000|2025-01-02 14:45:00|11682.46|11682.46|11705.31|11705.31|11705.31|11705.31|11682.46|11682.46|0
1735829400000|2025-01-02 14:50:00|11708.94|11708.94|11723.58|11723.58|11725.84|11725.84|11701.46|11701.46|0
1735829700000|2025-01-02 14:55:00|11721.76|11721.76|11720.89|11720.89|11730.98|11730.98|11719.81|11719.81|0
1735830000000|2025-01-02 15:00:00|11724.96|11724.96|11766.49|11766.49|11766.49|11766.49|11724.96|11724.96|0
1735830300000|2025-01-02 15:05:00|11766.79|11766.79|11767.09|11767.09|11767.09|11767.09|11751.18|11751.18|0
1735830600000|2025-01-02 15:10:00|11765.28|11765.28|11765.3|11765.3|11775.69|11775.69|11761.81|11761.81|0
1735830900000|2025-01-02 15:15:00|11763.27|11763.27|11741.38|11741.38|11763.5|11763.5|11741.38|11741.38|0
1735831200000|2025-01-02 15:20:00|11741.69|11741.69|11725.88|11725.88|11743.5|11743.5|11719.27|11719.27|0
1735831500000|2025-01-02 15:25:00|11726.18|11726.18|11731.46|11731.46|11738.29|11738.29|11726.18|11726.18|0
1735831800000|2025-01-02 15:30:00|11731.34|11731.34|11724.61|11724.61|11731.34|11731.34|11711.58|11711.58|0
1735832100000|2025-01-02 15:35:00|11720.54|11720.54|11733.7|11733.7|11737.86|11737.86|11717.66|11717.66|0
1735832400000|2025-01-02 15:40:00|11735.74|11735.74|11730.77|11730.77|11738.17|11738.17|11724.59|11724.59|0
1735832700000|2025-01-02 15:45:00|11730.67|11730.67|11759.78|11759.78|11759.78|11759.78|11730.67|11730.67|0
1735833000000|2025-01-02 15:50:00|11757.96|11757.96|11756.93|11756.93|11758.71|11758.71|11746.53|11746.53|0
1735833300000|2025-01-02 15:55:00|11756.62|11756.62|11760.1|11760.1|11763.31|11763.31|11753.98|11753.98|0
1735833600000|2025-01-02 16:00:00|11759.8|11759.8|11732.63|11732.63|11762.83|11762.83|11732.63|11732.63|0
1735833900000|2025-01-02 16:05:00|11736.69|11736.69|11730.88|11730.88|11738.61|11738.61|11720.53|11720.53|0
1735834200000|2025-01-02 16:10:00|11732.92|11732.92|11737.21|11737.21|11746.63|11746.63|11732.23|11732.23|0
1735834500000|2025-01-02 16:15:00|11736.91|11736.91|11738.36|11738.36|11741.08|11741.08|11733.57|11733.57|0
1735834800000|2025-01-02 16:20:00|11738.05|11738.05|11717.69|11717.69|11741.68|11741.68|11708.45|11708.45|0
1735835100000|2025-01-02 16:25:00|11719.5|11719.5|11724.96|11724.96|11730.35|11730.35|11715.65|11715.65|0
1735892100000|2025-01-03 08:15:00|11693.74|11693.74|11708.1|11708.1|11712.05|11712.05|11693.74|11693.74|0
1735892400000|2025-01-03 08:20:00|11710.13|11710.13|11690|11690|11710.13|11710.13|11690|11690|0
1735892700000|2025-01-03 08:25:00|11688.19|11688.19|11682.01|11682.01|11692.65|11692.65|11682.01|11682.01|0
1735893000000|2025-01-03 08:30:00|11684.04|11684.04|11672.58|11672.58|11685.55|11685.55|11672.58|11672.58|0
1735893300000|2025-01-03 08:35:00|11670.54|11670.54|11693.59|11693.59|11700.12|11700.12|11670.54|11670.54|0
1735893600000|2025-01-03 08:40:00|11692.98|11692.98|11686.28|11686.28|11692.98|11692.98|11685.17|11685.17|0
1735893900000|2025-01-03 08:45:00|11690.35|11690.35|11682.84|11682.84|11700.07|11700.07|11682.23|11682.23|0
1735894200000|2025-01-03 08:50:00|11683.14|11683.14|11676.01|11676.01|11684.06|11684.06|11674.19|11674.19|0
1735894500000|2025-01-03 08:55:00|11673.98|11673.98|11661.79|11661.79|11673.98|11673.98|11660.06|11660.06|0
1735894800000|2025-01-03 09:00:00|11659.76|11659.76|11667.78|11667.78|11667.78|11667.78|11650.03|11650.03|0
1735895100000|2025-01-03 09:05:00|11665.74|11665.74|11667.12|11667.12|11671.01|11671.01|11665.13|11665.13|0
1735895400000|2025-01-03 09:10:00|11667.24|11667.24|11668.9|11668.9|11671.17|11671.17|11662.71|11662.71|0
1735895700000|2025-01-03 09:15:00|11674.99|11674.99|11682.78|11682.78|11686.54|11686.54|11674.99|11674.99|0
1735896000000|2025-01-03 09:20:00|11680.74|11680.74|11670.93|11670.93|11680.74|11680.74|11670.93|11670.93|0
1735896300000|2025-01-03 09:25:00|11671.84|11671.84|11667.94|11667.94|11672.45|11672.45|11667.94|11667.94|0
1735896600000|2025-01-03 09:30:00|11667.64|11667.64|11673.11|11673.11|11673.11|11673.11|11657.42|11657.42|0
1735896900000|2025-01-03 09:35:00|11677.18|11677.18|11670.57|11670.57|11677.18|11677.18|11664.89|11664.89|0
1735897200000|2025-01-03 09:40:00|11670.69|11670.69|11682.17|11682.17|11682.17|11682.17|11670.69|11670.69|0
1735897500000|2025-01-03 09:45:00|11680.35|11680.35|11688.03|11688.03|11691.88|11691.88|11680.35|11680.35|0
1735897800000|2025-01-03 09:50:00|11687.8|11687.8|11683.55|11683.55|11687.8|11687.8|11681.73|11681.73|0
1735898100000|2025-01-03 09:55:00|11683.31|11683.31|11683.07|11683.07|11683.45|11683.45|11681.12|11681.12|0
1735898400000|2025-01-03 10:00:00|11682.23|11682.23|11669.02|11669.02|11682.23|11682.23|11664.86|11664.86|0
1735898700000|2025-01-03 10:05:00|11668.77|11668.77|11662.44|11662.44|11668.77|11668.77|11661.59|11661.59|0
1735899000000|2025-01-03 10:10:00|11662.07|11662.07|11670.76|11670.76|11671|11671|11652.62|11652.62|0
1735899300000|2025-01-03 10:15:00|11674.83|11674.83|11670.94|11670.94|11674.83|11674.83|11670.52|11670.52|0
1735899600000|2025-01-03 10:20:00|11668.91|11668.91|11678.86|11678.86|11678.86|11678.86|11668.91|11668.91|0
1735899900000|2025-01-03 10:25:00|11674.79|11674.79|11674.79|11674.79|11676.82|11676.82|11674.79|11674.79|0
1735900200000|2025-01-03 10:30:00|11672.98|11672.98|11670.45|11670.45|11672.98|11672.98|11664.21|11664.21|0
1735900500000|2025-01-03 10:35:00|11671.06|11671.06|11677.72|11677.72|11677.84|11677.84|11671.06|11671.06|0
1735900800000|2025-01-03 10:40:00|11681.35|11681.35|11680.71|11680.71|11682.75|11682.75|11680.71|11680.71|0
1735901100000|2025-01-03 10:45:00|11678.9|11678.9|11676.46|11676.46|11679.12|11679.12|11676.46|11676.46|0
1735901400000|2025-01-03 10:50:00|11675.54|11675.54|11660.61|11660.61|11677.14|11677.14|11660.61|11660.61|0
1735901700000|2025-01-03 10:55:00|11662.43|11662.43|11666.36|11666.36|11666.36|11666.36|11662.43|11662.43|0
1735902000000|2025-01-03 11:00:00|11664.33|11664.33|11660.48|11660.48|11664.33|11664.33|11660.48|11660.48|0
1735902300000|2025-01-03 11:05:00|11660.24|11660.24|11640.88|11640.88|11660.24|11660.24|11637.53|11637.53|0
1735902600000|2025-01-03 11:10:00|11642.91|11642.91|11646.61|11646.61|11647.67|11647.67|11642.91|11642.91|0
1735902900000|2025-01-03 11:15:00|11648.64|11648.64|11649.19|11649.19|11653.46|11653.46|11646.91|11646.91|0
1735903200000|2025-01-03 11:20:00|11648.4|11648.4|11639.94|11639.94|11649.2|11649.2|11635.52|11635.52|0
1735903500000|2025-01-03 11:25:00|11639.82|11639.82|11648.09|11648.09|11648.09|11648.09|11639.82|11639.82|0
1735903800000|2025-01-03 11:30:00|11650.14|11650.14|11648.27|11648.27|11650.14|11650.14|11648.03|11648.03|0
1735904100000|2025-01-03 11:35:00|11649.49|11649.49|11648.74|11648.74|11652.57|11652.57|11646.48|11646.48|0
1735904400000|2025-01-03 11:40:00|11646.93|11646.93|11659.36|11659.36|11661.4|11661.4|11646.93|11646.93|0
1735904700000|2025-01-03 11:45:00|11659.48|11659.48|11663.33|11663.33|11663.33|11663.33|11659.18|11659.18|0
1735905000000|2025-01-03 11:50:00|11663.09|11663.09|11670.76|11670.76|11670.76|11670.76|11663.09|11663.09|0
1735905300000|2025-01-03 11:55:00|11670.88|11670.88|11675.45|11675.45|11675.45|11675.45|11666.85|11666.85|0
1735905600000|2025-01-03 12:00:00|11677.48|11677.48|11672.59|11672.59|11683.67|11683.67|11672.42|11672.42|0
1735905900000|2025-01-03 12:05:00|11674.62|11674.62|11673.87|11673.87|11674.62|11674.62|11671.84|11671.84|0
1735906200000|2025-01-03 12:10:00|11677.94|11677.94|11677.8|11677.8|11686.11|11686.11|11677.8|11677.8|0
1735906500000|2025-01-03 12:15:00|11678.11|11678.11|11683.71|11683.71|11686.02|11686.02|11678.11|11678.11|0
1735906800000|2025-01-03 12:20:00|11681.67|11681.67|11692.37|11692.37|11692.37|11692.37|11679.16|11679.16|0
1735907100000|2025-01-03 12:25:00|11692.13|11692.13|11691.77|11691.77|11692.13|11692.13|11691.77|11691.77|0
1735907400000|2025-01-03 12:30:00|11693.59|11693.59|11680.2|11680.2|11693.59|11693.59|11680.2|11680.2|0
1735907700000|2025-01-03 12:35:00|11680.81|11680.81|11677.26|11677.26|11681.11|11681.11|11677.26|11677.26|0
1735908000000|2025-01-03 12:40:00|11675.23|11675.23|11681.7|11681.7|11681.7|11681.7|11675.23|11675.23|0
1735908300000|2025-01-03 12:45:00|11681.58|11681.58|11690.01|11690.01|11690.5|11690.5|11681.37|11681.37|0
1735908600000|2025-01-03 12:50:00|11690.18|11690.18|11701.13|11701.13|11701.13|11701.13|11690.18|11690.18|0
1735908900000|2025-01-03 12:55:00|11699.32|11699.32|11705.58|11705.58|11705.58|11705.58|11693.52|11693.52|0
1735909200000|2025-01-03 13:00:00|11703.55|11703.55|11707.3|11707.3|11707.3|11707.3|11703.23|11703.23|0
1735909500000|2025-01-03 13:05:00|11707.14|11707.14|11713.5|11713.5|11713.5|11713.5|11707.14|11707.14|0
1735909800000|2025-01-03 13:10:00|11713.62|11713.62|11717.25|11717.25|11717.25|11717.25|11713.62|11713.62|0
1735910100000|2025-01-03 13:15:00|11715.43|11715.43|11696.08|11696.08|11715.43|11715.43|11694.26|11694.26|0
1735910400000|2025-01-03 13:20:00|11695.91|11695.91|11686.27|11686.27|11695.91|11695.91|11686.27|11686.27|0
1735910700000|2025-01-03 13:25:00|11684.24|11684.24|11690.36|11690.36|11690.36|11690.36|11683.63|11683.63|0
1735911000000|2025-01-03 13:30:00|11692.39|11692.39|11691.81|11691.81|11696.24|11696.24|11689.78|11689.78|0
1735911300000|2025-01-03 13:35:00|11693.85|11693.85|11689.39|11689.39|11693.85|11693.85|11689.08|11689.08|0
1735911600000|2025-01-03 13:40:00|11687.36|11687.36|11695.73|11695.73|11695.73|11695.73|11687.36|11687.36|0
1735911900000|2025-01-03 13:45:00|11696.09|11696.09|11691.86|11691.86|11696.33|11696.33|11691.86|11691.86|0
1735912200000|2025-01-03 13:50:00|11692.34|11692.34|11703.74|11703.74|11703.74|11703.74|11691.98|11691.98|0
1735912500000|2025-01-03 13:55:00|11704.35|11704.35|11691.37|11691.37|11704.35|11704.35|11691.26|11691.26|0
1735912800000|2025-01-03 14:00:00|11691.07|11691.07|11692.95|11692.95|11697.1|11697.1|11690.83|11690.83|0
1735913100000|2025-01-03 14:05:00|11692.65|11692.65|11692.73|11692.73|11695.45|11695.45|11690.99|11690.99|0
1735913400000|2025-01-03 14:10:00|11694.76|11694.76|11692.71|11692.71|11695.06|11695.06|11690.56|11690.56|0
1735913700000|2025-01-03 14:15:00|11692.35|11692.35|11695.47|11695.47|11698.23|11698.23|11692.35|11692.35|0
1735914000000|2025-01-03 14:20:00|11693.43|11693.43|11699.62|11699.62|11703.47|11703.47|11691.4|11691.4|0
1735914300000|2025-01-03 14:25:00|11697.59|11697.59|11718.31|11718.31|11718.31|11718.31|11697.59|11697.59|0
1735914600000|2025-01-03 14:30:00|11718.01|11718.01|11725.27|11725.27|11729.12|11729.12|11716.03|11716.03|0
1735914900000|2025-01-03 14:35:00|11724.66|11724.66|11725.75|11725.75|11739.88|11739.88|11717.88|11717.88|0
1735915200000|2025-01-03 14:40:00|11725.44|11725.44|11720.71|11720.71|11727.48|11727.48|11720.71|11720.71|0
1735915500000|2025-01-03 14:45:00|11720.1|11720.1|11699.64|11699.64|11720.1|11720.1|11699.64|11699.64|0
1735915800000|2025-01-03 14:50:00|11699.41|11699.41|11701.57|11701.57|11703.8|11703.8|11687.83|11687.83|0
1735916100000|2025-01-03 14:55:00|11702.05|11702.05|11700.72|11700.72|11706|11706|11698.02|11698.02|0
1735916400000|2025-01-03 15:00:00|11700.96|11700.96|11709.99|11709.99|11719.29|11719.29|11700.08|11700.08|0
1735916700000|2025-01-03 15:05:00|11709.87|11709.87|11723.63|11723.63|11728.01|11728.01|11709.87|11709.87|0
1735917000000|2025-01-03 15:10:00|11723.51|11723.51|11713.52|11713.52|11726.95|11726.95|11712.56|11712.56|0
1735917300000|2025-01-03 15:15:00|11713.21|11713.21|11686.13|11686.13|11713.21|11713.21|11683.28|11683.28|0
1735917600000|2025-01-03 15:20:00|11686.43|11686.43|11677.97|11677.97|11686.43|11686.43|11662.78|11662.78|0
1735917900000|2025-01-03 15:25:00|11675.94|11675.94|11681.87|11681.87|11685.88|11685.88|11675.94|11675.94|0
1735918200000|2025-01-03 15:30:00|11682.17|11682.17|11691.14|11691.14|11691.14|11691.14|11677.94|11677.94|0
1735918500000|2025-01-03 15:35:00|11697.24|11697.24|11696.22|11696.22|11707.89|11707.89|11689.79|11689.79|0
1735918800000|2025-01-03 15:40:00|11698.25|11698.25|11694.47|11694.47|11700.07|11700.07|11694.47|11694.47|0
1735919100000|2025-01-03 15:45:00|11696.51|11696.51|11713.09|11713.09|11713.09|11713.09|11695.96|11695.96|0
1735919400000|2025-01-03 15:50:00|11713.25|11713.25|11694.71|11694.71|11713.74|11713.74|11694.71|11694.71|0
1735919700000|2025-01-03 15:55:00|11694.4|11694.4|11699.98|11699.98|11699.98|11699.98|11692.07|11692.07|0
1735920000000|2025-01-03 16:00:00|11701.79|11701.79|11700.6|11700.6|11702.42|11702.42|11700.06|11700.06|0
1735920300000|2025-01-03 16:05:00|11698.57|11698.57|11689.28|11689.28|11698.57|11698.57|11689.28|11689.28|0
1735920600000|2025-01-03 16:10:00|11691.32|11691.32|11708.46|11708.46|11708.46|11708.46|11691.32|11691.32|0
1735920900000|2025-01-03 16:15:00|11706.43|11706.43|11711.7|11711.7|11712|11712|11699.74|11699.74|0
1735921200000|2025-01-03 16:20:00|11713.73|11713.73|11708.98|11708.98|11714.16|11714.16|11705.43|11705.43|0
1735921500000|2025-01-03 16:25:00|11709.29|11709.29|11714.74|11714.74|11722.95|11722.95|11708.98|11708.98|0
1736151300000|2025-01-06 08:15:00|11534.17|11534.17|11516|11516|11542.08|11542.08|11504.57|11504.57|0
1736151600000|2025-01-06 08:20:00|11515.9|11515.9|11491.59|11491.59|11520.42|11520.42|11473.76|11473.76|0
1736151900000|2025-01-06 08:25:00|11495.65|11495.65|11418.79|11418.79|11499.72|11499.72|11416.75|11416.75|0
1736152200000|2025-01-06 08:30:00|11413.35|11413.35|11412.32|11412.32|11434.79|11434.79|11388.95|11388.95|0
1736152500000|2025-01-06 08:35:00|11414.35|11414.35|11406.43|11406.43|11426.85|11426.85|11400.47|11400.47|0
1736152800000|2025-01-06 08:40:00|11410.5|11410.5|11387.15|11387.15|11418.63|11418.63|11387.15|11387.15|0
1736153100000|2025-01-06 08:45:00|11385.33|11385.33|11394.57|11394.57|11398.63|11398.63|11382.11|11382.11|0
1736153400000|2025-01-06 08:50:00|11396.6|11396.6|11393.37|11393.37|11409.5|11409.5|11385.23|11385.23|0
1736153700000|2025-01-06 08:55:00|11395.4|11395.4|11375.12|11375.12|11395.4|11395.4|11374.63|11374.63|0
1736154000000|2025-01-06 09:00:00|11375.42|11375.42|11356.38|11356.38|11381.42|11381.42|11356.38|11356.38|0
1736154300000|2025-01-06 09:05:00|11360.44|11360.44|11341.86|11341.86|11360.88|11360.88|11338.17|11338.17|0
1736154600000|2025-01-06 09:10:00|11339.83|11339.83|11345.81|11345.81|11345.81|11345.81|11316.79|11316.79|0
1736154900000|2025-01-06 09:15:00|11343.78|11343.78|11376.22|11376.22|11382.08|11382.08|11343.78|11343.78|0
1736155200000|2025-01-06 09:20:00|11375.97|11375.97|11390.74|11390.74|11391.99|11391.99|11370.05|11370.05|0
1736155500000|2025-01-06 09:25:00|11392.77|11392.77|11398.05|11398.05|11406.08|11406.08|11390.96|11390.96|0
1736155800000|2025-01-06 09:30:00|11400.08|11400.08|11415.21|11415.21|11425.28|11425.28|11399.78|11399.78|0
1736156100000|2025-01-06 09:35:00|11413.18|11413.18|11445.63|11445.63|11447.67|11447.67|11413.18|11413.18|0
1736156400000|2025-01-06 09:40:00|11447.45|11447.45|11450.31|11450.31|11454.47|11454.47|11436.41|11436.41|0
1736156700000|2025-01-06 09:45:00|11452.35|11452.35|11465.36|11465.36|11467.18|11467.18|11452.35|11452.35|0
1736157000000|2025-01-06 09:50:00|11465.67|11465.67|11477.46|11477.46|11479.49|11479.49|11465.67|11465.67|0
1736157300000|2025-01-06 09:55:00|11471.36|11471.36|11460.18|11460.18|11471.37|11471.37|11455.06|11455.06|0
1736157600000|2025-01-06 10:00:00|11460.3|11460.3|11440.16|11440.16|11466.15|11466.15|11440.16|11440.16|0
1736157900000|2025-01-06 10:05:00|11440|11440|11442.88|11442.88|11444.4|11444.4|11435.24|11435.24|0
1736158200000|2025-01-06 10:10:00|11442.57|11442.57|11444.11|11444.11|11444.11|11444.11|11438.73|11438.73|0
1736158500000|2025-01-06 10:15:00|11448.18|11448.18|11466.04|11466.04|11466.04|11466.04|11448.18|11448.18|0
1736158800000|2025-01-06 10:20:00|11467.85|11467.85|11463.95|11463.95|11469.24|11469.24|11462.42|11462.42|0
1736159100000|2025-01-06 10:25:00|11464.07|11464.07|11472.66|11472.66|11472.66|11472.66|11462.39|11462.39|0
1736159400000|2025-01-06 10:30:00|11472.42|11472.42|11492.4|11492.4|11492.4|11492.4|11462.84|11462.84|0
1736159700000|2025-01-06 10:35:00|11493.01|11493.01|11489.98|11489.98|11496.64|11496.64|11489.98|11489.98|0
1736160000000|2025-01-06 10:40:00|11487.95|11487.95|11484.1|11484.1|11488.17|11488.17|11484.1|11484.1|0
1736160300000|2025-01-06 10:45:00|11484.41|11484.41|11495.85|11495.85|11496.15|11496.15|11482.38|11482.38|0
1736160600000|2025-01-06 10:50:00|11501.51|11501.51|11506.26|11506.26|11509.58|11509.58|11501.51|11501.51|0
1736160900000|2025-01-06 10:55:00|11504.23|11504.23|11515.06|11515.06|11516.79|11516.79|11504.11|11504.11|0
1736161200000|2025-01-06 11:00:00|11517.09|11517.09|11524.39|11524.39|11535.86|11535.86|11515.06|11515.06|0
1736161500000|2025-01-06 11:05:00|11520.54|11520.54|11532.79|11532.79|11532.79|11532.79|11518.61|11518.61|0
1736161800000|2025-01-06 11:10:00|11533.1|11533.1|11536.59|11536.59|11538.35|11538.35|11528.42|11528.42|0
1736162100000|2025-01-06 11:15:00|11538.41|11538.41|11525.37|11525.37|11538.41|11538.41|11510.48|11510.48|0
1736162400000|2025-01-06 11:20:00|11525.49|11525.49|11522.86|11522.86|11525.49|11525.49|11505.98|11505.98|0
1736162700000|2025-01-06 11:25:00|11522.55|11522.55|11504.35|11504.35|11523.33|11523.33|11492.93|11492.93|0
1736163000000|2025-01-06 11:30:00|11512.48|11512.48|11521.47|11521.47|11523.81|11523.81|11512.48|11512.48|0
1736163300000|2025-01-06 11:35:00|11523.29|11523.29|11527.2|11527.2|11533.62|11533.62|11523.29|11523.29|0
1736163600000|2025-01-06 11:40:00|11527.81|11527.81|11530.45|11530.45|11531.88|11531.88|11527.2|11527.2|0
1736163900000|2025-01-06 11:45:00|11530.15|11530.15|11518.56|11518.56|11530.15|11530.15|11517.45|11517.45|0
1736164200000|2025-01-06 11:50:00|11514.5|11514.5|11496.14|11496.14|11514.5|11514.5|11496.14|11496.14|0
1736164500000|2025-01-06 11:55:00|11494.11|11494.11|11492.99|11492.99|11494.11|11494.11|11479.18|11479.18|0
1736164800000|2025-01-06 12:00:00|11490.95|11490.95|11471.35|11471.35|11490.95|11490.95|11459.45|11459.45|0
1736165100000|2025-01-06 12:05:00|11475.2|11475.2|11474.08|11474.08|11482.28|11482.28|11473.49|11473.49|0
1736165400000|2025-01-06 12:10:00|11472.27|11472.27|11471.23|11471.23|11476.03|11476.03|11466.86|11466.86|0
1736165700000|2025-01-06 12:15:00|11473.27|11473.27|11466.69|11466.69|11474.77|11474.77|11464.66|11464.66|0
1736166000000|2025-01-06 12:20:00|11464.66|11464.66|11466.71|11466.71|11466.93|11466.93|11457.53|11457.53|0
1736166300000|2025-01-06 12:25:00|11468.53|11468.53|11466.08|11466.08|11472.28|11472.28|11465.96|11465.96|0
1736166600000|2025-01-06 12:30:00|11464.04|11464.04|11458|11458|11468.35|11468.35|11458|11458|0
1736166900000|2025-01-06 12:35:00|11455.97|11455.97|11466.2|11466.2|11466.2|11466.2|11451.68|11451.68|0
1736167200000|2025-01-06 12:40:00|11465.9|11465.9|11465.65|11465.65|11472.14|11472.14|11461.83|11461.83|0
1736167500000|2025-01-06 12:45:00|11467.68|11467.68|11452.33|11452.33|11467.68|11467.68|11452.33|11452.33|0
1736167800000|2025-01-06 12:50:00|11450.51|11450.51|11446.24|11446.24|11450.51|11450.51|11442.48|11442.48|0
1736168100000|2025-01-06 12:55:00|11444.43|11444.43|11445.41|11445.41|11445.41|11445.41|11434.34|11434.34|0
1736168400000|2025-01-06 13:00:00|11447.22|11447.22|11450.4|11450.4|11451.89|11451.89|11438.66|11438.66|0
1736168700000|2025-01-06 13:05:00|11452.43|11452.43|11455.77|11455.77|11455.96|11455.96|11443.25|11443.25|0
1736169000000|2025-01-06 13:10:00|11453.74|11453.74|11459.39|11459.39|11463.24|11463.24|11451.92|11451.92|0
1736169300000|2025-01-06 13:15:00|11457.36|11457.36|11468.34|11468.34|11473.02|11473.02|11452.62|11452.62|0
1736169600000|2025-01-06 13:20:00|11466.53|11466.53|11470.07|11470.07|11470.07|11470.07|11464.19|11464.19|0
1736169900000|2025-01-06 13:25:00|11470.99|11470.99|11474.87|11474.87|11474.87|11474.87|11468.04|11468.04|0
1736170200000|2025-01-06 13:30:00|11474.56|11474.56|11478.42|11478.42|11480.44|11480.44|11468.05|11468.05|0
1736170500000|2025-01-06 13:35:00|11476.39|11476.39|11483.15|11483.15|11483.15|11483.15|11476.39|11476.39|0
1736170800000|2025-01-06 13:40:00|11483.46|11483.46|11489.7|11489.7|11491.73|11491.73|11483.46|11483.46|0
1736171100000|2025-01-06 13:45:00|11491.73|11491.73|11490.17|11490.17|11495.59|11495.59|11490.17|11490.17|0
1736171400000|2025-01-06 13:50:00|11485.59|11485.59|11487.75|11487.75|11491.81|11491.81|11479.49|11479.49|0
1736171700000|2025-01-06 13:55:00|11487.58|11487.58|11489.31|11489.31|11489.31|11489.31|11485.65|11485.65|0
1736172000000|2025-01-06 14:00:00|11491.34|11491.34|11491.33|11491.33|11497.63|11497.63|11489.53|11489.53|0
1736172300000|2025-01-06 14:05:00|11493.36|11493.36|11502.65|11502.65|11502.65|11502.65|11493.36|11493.36|0
1736172600000|2025-01-06 14:10:00|11504.46|11504.46|11505.88|11505.88|11507.92|11507.92|11496.77|11496.77|0
1736172900000|2025-01-06 14:15:00|11505.76|11505.76|11491.57|11491.57|11513.7|11513.7|11488.27|11488.27|0
1736173200000|2025-01-06 14:20:00|11487.2|11487.2|11509.66|11509.66|11517.94|11517.94|11484.74|11484.74|0
1736173500000|2025-01-06 14:25:00|11511.69|11511.69|11532.08|11532.08|11539.44|11539.44|11511.33|11511.33|0
1736173800000|2025-01-06 14:30:00|11528.23|11528.23|11528.57|11528.57|11543.38|11543.38|11514.76|11514.76|0
1736174100000|2025-01-06 14:35:00|11526.54|11526.54|11489.06|11489.06|11532.42|11532.42|11489.06|11489.06|0
1736174400000|2025-01-06 14:40:00|11491.1|11491.1|11490.77|11490.77|11498.84|11498.84|11483.45|11483.45|0
1736174700000|2025-01-06 14:45:00|11490.89|11490.89|11514.71|11514.71|11514.71|11514.71|11487.04|11487.04|0
1736175000000|2025-01-06 14:50:00|11515.63|11515.63|11488.75|11488.75|11521.41|11521.41|11484.29|11484.29|0
1736175300000|2025-01-06 14:55:00|11492.81|11492.81|11487.78|11487.78|11498.91|11498.91|11478.04|11478.04|0
1736175600000|2025-01-06 15:00:00|11489.82|11489.82|11458.41|11458.41|11489.82|11489.82|11456.6|11456.6|0
1736175900000|2025-01-06 15:05:00|11460.45|11460.45|11450.74|11450.74|11460.45|11460.45|11444.23|11444.23|0
1736176200000|2025-01-06 15:10:00|11452.55|11452.55|11452.5|11452.5|11452.67|11452.67|11442.92|11442.92|0
1736176500000|2025-01-06 15:15:00|11452.62|11452.62|11470.98|11470.98|11477.19|11477.19|11448.62|11448.62|0
1736176800000|2025-01-06 15:20:00|11470.37|11470.37|11451.6|11451.6|11472.4|11472.4|11451.48|11451.48|0
1736177100000|2025-01-06 15:25:00|11449.57|11449.57|11453.69|11453.69|11455.38|11455.38|11437.5|11437.5|0
1736177400000|2025-01-06 15:30:00|11454.91|11454.91|11448.42|11448.42|11455.03|11455.03|11446.38|11446.38|0
1736177700000|2025-01-06 15:35:00|11450.46|11450.46|11429.21|11429.21|11450.51|11450.51|11427.06|11427.06|0
1736178000000|2025-01-06 15:40:00|11429.11|11429.11|11430.25|11430.25|11436.58|11436.58|11426.2|11426.2|0
1736178300000|2025-01-06 15:45:00|11432.28|11432.28|11452.68|11452.68|11452.68|11452.68|11432.28|11432.28|0
1736178600000|2025-01-06 15:50:00|11454.72|11454.72|11463.49|11463.49|11467.7|11467.7|11452.7|11452.7|0
1736178900000|2025-01-06 15:55:00|11463.61|11463.61|11459.74|11459.74|11473.74|11473.74|11459.74|11459.74|0
1736179200000|2025-01-06 16:00:00|11461.56|11461.56|11462.59|11462.59|11465.92|11465.92|11459.95|11459.95|0
1736179500000|2025-01-06 16:05:00|11462.29|11462.29|11467.33|11467.33|11467.33|11467.33|11450.47|11450.47|0
1736179800000|2025-01-06 16:10:00|11467.94|11467.94|11482.28|11482.28|11485.64|11485.64|11467.82|11467.82|0
1736180100000|2025-01-06 16:15:00|11484.31|11484.31|11481.78|11481.78|11495|11495|11477.75|11477.75|0
1736180400000|2025-01-06 16:20:00|11481.98|11481.98|11504.27|11504.27|11504.27|11504.27|11481.98|11481.98|0
1736180700000|2025-01-06 16:25:00|11500.2|11500.2|11520.33|11520.33|11526.72|11526.72|11500.2|11500.2|0
1736237700000|2025-01-07 08:15:00|11553.34|11553.34|11557.28|11557.28|11557.28|11557.28|11536.28|11536.28|0
1736238000000|2025-01-07 08:20:00|11557.58|11557.58|11570.58|11570.58|11574.71|11574.71|11557.58|11557.58|0
1736238300000|2025-01-07 08:25:00|11566.52|11566.52|11555.34|11555.34|11566.52|11566.52|11555.34|11555.34|0
1736238600000|2025-01-07 08:30:00|11559.4|11559.4|11559.95|11559.95|11566.87|11566.87|11557.37|11557.37|0
1736238900000|2025-01-07 08:35:00|11560.28|11560.28|11557.3|11557.3|11566.32|11566.32|11557.3|11557.3|0
1736239200000|2025-01-07 08:40:00|11555.27|11555.27|11575.19|11575.19|11575.19|11575.19|11555.27|11555.27|0
1736239500000|2025-01-07 08:45:00|11573.37|11573.37|11564.84|11564.84|11573.37|11573.37|11558.04|11558.04|0
1736239800000|2025-01-07 08:50:00|11565.07|11565.07|11539.8|11539.8|11565.07|11565.07|11522.29|11522.29|0
1736240100000|2025-01-07 08:55:00|11536.17|11536.17|11526.66|11526.66|11538.29|11538.29|11521.97|11521.97|0
1736240400000|2025-01-07 09:00:00|11526.96|11526.96|11530.29|11530.29|11530.29|11530.29|11508.69|11508.69|0
1736240700000|2025-01-07 09:05:00|11532.33|11532.33|11560.98|11560.98|11560.98|11560.98|11524.28|11524.28|0
1736241000000|2025-01-07 09:10:00|11563.01|11563.01|11574.65|11574.65|11576.8|11576.8|11561.2|11561.2|0
1736241300000|2025-01-07 09:15:00|11576.47|11576.47|11576.9|11576.9|11584.96|11584.96|11572.84|11572.84|0
1736241600000|2025-01-07 09:20:00|11578.93|11578.93|11575.26|11575.26|11579.75|11579.75|11573.45|11573.45|0
1736241900000|2025-01-07 09:25:00|11577.3|11577.3|11576.18|11576.18|11577.3|11577.3|11573.55|11573.55|0
1736242200000|2025-01-07 09:30:00|11576.48|11576.48|11573.86|11573.86|11585.9|11585.9|11571.59|11571.59|0
1736242500000|2025-01-07 09:35:00|11573.98|11573.98|11578.15|11578.15|11578.15|11578.15|11570.01|11570.01|0
1736242800000|2025-01-07 09:40:00|11576.11|11576.11|11552.31|11552.31|11576.11|11576.11|11552.31|11552.31|0
1736243100000|2025-01-07 09:45:00|11550.49|11550.49|11533.44|11533.44|11551.78|11551.78|11527.77|11527.77|0
1736243400000|2025-01-07 09:50:00|11533.24|11533.24|11541.62|11541.62|11555.46|11555.46|11533.24|11533.24|0
1736243700000|2025-01-07 09:55:00|11543.43|11543.43|11549.82|11549.82|11549.92|11549.92|11543.31|11543.31|0
1736244000000|2025-01-07 10:00:00|11551.86|11551.86|11566.94|11566.94|11566.94|11566.94|11550.69|11550.69|0
1736244300000|2025-01-07 10:05:00|11568.97|11568.97|11572.46|11572.46|11573.34|11573.34|11567.24|11567.24|0
1736244600000|2025-01-07 10:10:00|11571.85|11571.85|11578.85|11578.85|11578.85|11578.85|11565.39|11565.39|0
1736244900000|2025-01-07 10:15:00|11577.03|11577.03|11580.86|11580.86|11580.86|11580.86|11572.95|11572.95|0
1736245200000|2025-01-07 10:20:00|11577.23|11577.23|11585.79|11585.79|11585.79|11585.79|11576.09|11576.09|0
1736245500000|2025-01-07 10:25:00|11581.72|11581.72|11587.18|11587.18|11587.18|11587.18|11579.71|11579.71|0
1736245800000|2025-01-07 10:30:00|11585.37|11585.37|11577.25|11577.25|11587.37|11587.37|11575.22|11575.22|0
1736246100000|2025-01-07 10:35:00|11575.22|11575.22|11563.27|11563.27|11577.03|11577.03|11563.27|11563.27|0
1736246400000|2025-01-07 10:40:00|11561.45|11561.45|11565.64|11565.64|11570.79|11570.79|11556.47|11556.47|0
1736246700000|2025-01-07 10:45:00|11565.33|11565.33|11569.8|11569.8|11570.99|11570.99|11565.33|11565.33|0
1736247000000|2025-01-07 10:50:00|11570.11|11570.11|11572.67|11572.67|11576.6|11576.6|11570.11|11570.11|0
1736247300000|2025-01-07 10:55:00|11570.86|11570.86|11575.87|11575.87|11575.87|11575.87|11567.68|11567.68|0
1736247600000|2025-01-07 11:00:00|11575.99|11575.99|11582.76|11582.76|11586.83|11586.83|11575.93|11575.93|0
1736247900000|2025-01-07 11:05:00|11580.73|11580.73|11577.55|11577.55|11580.73|11580.73|11572.82|11572.82|0
1736248200000|2025-01-07 11:10:00|11577.79|11577.79|11576.01|11576.01|11587.02|11587.02|11576.01|11576.01|0
1736248500000|2025-01-07 11:15:00|11573.98|11573.98|11596.52|11596.52|11596.52|11596.52|11571.95|11571.95|0
1736248800000|2025-01-07 11:20:00|11600.59|11600.59|11585.86|11585.86|11600.59|11600.59|11579.76|11579.76|0
1736249100000|2025-01-07 11:25:00|11585.98|11585.98|11594.61|11594.61|11596.42|11596.42|11580.51|11580.51|0
1736249400000|2025-01-07 11:30:00|11590.76|11590.76|11583.84|11583.84|11590.76|11590.76|11579.78|11579.78|0
1736249700000|2025-01-07 11:35:00|11584.15|11584.15|11586.04|11586.04|11586.35|11586.35|11581.98|11581.98|0
1736250000000|2025-01-07 11:40:00|11584.01|11584.01|11574.88|11574.88|11584.23|11584.23|11572.84|11572.84|0
1736250300000|2025-01-07 11:45:00|11576.69|11576.69|11566.57|11566.57|11576.69|11576.69|11566.57|11566.57|0
1736250600000|2025-01-07 11:50:00|11568.6|11568.6|11562.35|11562.35|11568.6|11568.6|11556.47|11556.47|0
1736250900000|2025-01-07 11:55:00|11564.39|11564.39|11560.1|11560.1|11566.42|11566.42|11560.1|11560.1|0
1736251200000|2025-01-07 12:00:00|11558.28|11558.28|11572.8|11572.8|11574.83|11574.83|11551.49|11551.49|0
1736251500000|2025-01-07 12:05:00|11574.83|11574.83|11556.67|11556.67|11577.17|11577.17|11556.67|11556.67|0
1736251800000|2025-01-07 12:10:00|11558.71|11558.71|11549.67|11549.67|11560.9|11560.9|11549.67|11549.67|0
1736252100000|2025-01-07 12:15:00|11549.19|11549.19|11564.09|11564.09|11566.12|11566.12|11549.19|11549.19|0
1736252400000|2025-01-07 12:20:00|11563.97|11563.97|11568.04|11568.04|11570.09|11570.09|11562.92|11562.92|0
1736252700000|2025-01-07 12:25:00|11569.85|11569.85|11554.73|11554.73|11569.85|11569.85|11549.37|11549.37|0
1736253000000|2025-01-07 12:30:00|11552.69|11552.69|11560.83|11560.83|11560.83|11560.83|11552.57|11552.57|0
1736253300000|2025-01-07 12:35:00|11559.01|11559.01|11547.99|11547.99|11560.83|11560.83|11547.83|11547.83|0
1736253600000|2025-01-07 12:40:00|11547.89|11547.89|11551.88|11551.88|11559.79|11559.79|11547.78|11547.78|0
1736253900000|2025-01-07 12:45:00|11553.69|11553.69|11555.04|11555.04|11555.04|11555.04|11551.88|11551.88|0
1736254200000|2025-01-07 12:50:00|11555.65|11555.65|11564.76|11564.76|11564.76|11564.76|11554.56|11554.56|0
1736254500000|2025-01-07 12:55:00|11566.57|11566.57|11553.65|11553.65|11568.72|11568.72|11551.83|11551.83|0
1736254800000|2025-01-07 13:00:00|11555.68|11555.68|11562.98|11562.98|11564.79|11564.79|11555.68|11555.68|0
1736255100000|2025-01-07 13:05:00|11560.92|11560.92|11557.78|11557.78|11570.47|11570.47|11557.78|11557.78|0
1736255400000|2025-01-07 13:10:00|11555.96|11555.96|11550.08|11550.08|11557.88|11557.88|11543.98|11543.98|0
1736255700000|2025-01-07 13:15:00|11551.89|11551.89|11546.3|11546.3|11554.23|11554.23|11546.3|11546.3|0
1736256000000|2025-01-07 13:20:00|11545.08|11545.08|11550.42|11550.42|11550.42|11550.42|11545.08|11545.08|0
1736256300000|2025-01-07 13:25:00|11550.54|11550.54|11561.8|11561.8|11561.8|11561.8|11550.54|11550.54|0
1736256600000|2025-01-07 13:30:00|11558.17|11558.17|11562.57|11562.57|11562.57|11562.57|11557.71|11557.71|0
1736256900000|2025-01-07 13:35:00|11566.63|11566.63|11577.18|11577.18|11579|11579|11566.61|11566.61|0
1736257200000|2025-01-07 13:40:00|11577.3|11577.3|11590.91|11590.91|11593.06|11593.06|11577.2|11577.2|0
1736257500000|2025-01-07 13:45:00|11588.88|11588.88|11639.46|11639.46|11639.46|11639.46|11588.88|11588.88|0
1736257800000|2025-01-07 13:50:00|11641.5|11641.5|11646|11646|11650.07|11650.07|11621.6|11621.6|0
1736258100000|2025-01-07 13:55:00|11641.93|11641.93|11634.06|11634.06|11647.99|11647.99|11629.3|11629.3|0
1736258400000|2025-01-07 14:00:00|11632.03|11632.03|11623.92|11623.92|11632.03|11632.03|11613.76|11613.76|0
1736258700000|2025-01-07 14:05:00|11625.96|11625.96|11616.62|11616.62|11630.02|11630.02|11608.18|11608.18|0
1736259000000|2025-01-07 14:10:00|11614.59|11614.59|11604.54|11604.54|11614.59|11614.59|11602.51|11602.51|0
1736259300000|2025-01-07 14:15:00|11602.73|11602.73|11600.85|11600.85|11619.34|11619.34|11600.7|11600.7|0
1736259600000|2025-01-07 14:20:00|11600.73|11600.73|11611.11|11611.11|11613.14|11613.14|11600.73|11600.73|0
1736259900000|2025-01-07 14:25:00|11610.99|11610.99|11600.98|11600.98|11611.84|11611.84|11599.37|11599.37|0
1736260200000|2025-01-07 14:30:00|11598.95|11598.95|11588.46|11588.46|11598.95|11598.95|11583|11583|0
1736260500000|2025-01-07 14:35:00|11590.49|11590.49|11593.53|11593.53|11597.24|11597.24|11586.64|11586.64|0
1736260800000|2025-01-07 14:40:00|11592.92|11592.92|11583.7|11583.7|11603.08|11603.08|11583.7|11583.7|0
1736261100000|2025-01-07 14:45:00|11585.73|11585.73|11580.88|11580.88|11594.94|11594.94|11580.88|11580.88|0
1736261400000|2025-01-07 14:50:00|11579.07|11579.07|11583.63|11583.63|11593.49|11593.49|11574.71|11574.71|0
1736261700000|2025-01-07 14:55:00|11585.66|11585.66|11580.95|11580.95|11590.54|11590.54|11579.44|11579.44|0
1736262000000|2025-01-07 15:00:00|11580.83|11580.83|11544.96|11544.96|11582.62|11582.62|11544.96|11544.96|0
1736262300000|2025-01-07 15:05:00|11544.65|11544.65|11532.44|11532.44|11561.53|11561.53|11532.32|11532.32|0
1736262600000|2025-01-07 15:10:00|11530.41|11530.41|11540.93|11540.93|11543.39|11543.39|11528.85|11528.85|0
1736262900000|2025-01-07 15:15:00|11542.96|11542.96|11568|11568|11568|11568|11538.85|11538.85|0
1736263200000|2025-01-07 15:20:00|11569.22|11569.22|11577.4|11577.4|11581.88|11581.88|11565.51|11565.51|0
1736263500000|2025-01-07 15:25:00|11581.03|11581.03|11597.26|11597.26|11605.5|11605.5|11580.51|11580.51|0
1736263800000|2025-01-07 15:30:00|11596.65|11596.65|11568.62|11568.62|11596.65|11596.65|11568.62|11568.62|0
1736264100000|2025-01-07 15:35:00|11568.42|11568.42|11570.06|11570.06|11579.62|11579.62|11566.3|11566.3|0
1736264400000|2025-01-07 15:40:00|11569.95|11569.95|11589.37|11589.37|11592.25|11592.25|11566.3|11566.3|0
1736264700000|2025-01-07 15:45:00|11589.86|11589.86|11592.44|11592.44|11598|11598|11587.44|11587.44|0
1736265000000|2025-01-07 15:50:00|11592.67|11592.67|11601.82|11601.82|11607.46|11607.46|11588.87|11588.87|0
1736265300000|2025-01-07 15:55:00|11601.58|11601.58|11617.15|11617.15|11618.22|11618.22|11601.58|11601.58|0
1736265600000|2025-01-07 16:00:00|11616.66|11616.66|11611.2|11611.2|11618.83|11618.83|11609.51|11609.51|0
1736265900000|2025-01-07 16:05:00|11613.24|11613.24|11624.45|11624.45|11624.45|11624.45|11608.67|11608.67|0
1736266200000|2025-01-07 16:10:00|11625.36|11625.36|11618.82|11618.82|11627.39|11627.39|11612.8|11612.8|0
1736266500000|2025-01-07 16:15:00|11618.52|11618.52|11619.23|11619.23|11623.27|11623.27|11611.37|11611.37|0
1736266800000|2025-01-07 16:20:00|11619.11|11619.11|11622.84|11622.84|11624.35|11624.35|11615.25|11615.25|0
1736267100000|2025-01-07 16:25:00|11622.54|11622.54|11621.8|11621.8|11634.92|11634.92|11620.29|11620.29|0
1736324100000|2025-01-08 08:15:00|11696.64|11696.64|11685.79|11685.79|11708.56|11708.56|11682.64|11682.64|0
1736324400000|2025-01-08 08:20:00|11687.6|11687.6|11673.94|11673.94|11691.45|11691.45|11673.94|11673.94|0
1736324700000|2025-01-08 08:25:00|11672.13|11672.13|11698.96|11698.96|11702.59|11702.59|11660.62|11660.62|0
1736325000000|2025-01-08 08:30:00|11700.78|11700.78|11702.76|11702.76|11707.2|11707.2|11696.1|11696.1|0
1736325300000|2025-01-08 08:35:00|11704.57|11704.57|11705.65|11705.65|11710.58|11710.58|11692.8|11692.8|0
1736325600000|2025-01-08 08:40:00|11699.55|11699.55|11687.52|11687.52|11699.55|11699.55|11686.69|11686.69|0
1736325900000|2025-01-08 08:45:00|11685.7|11685.7|11706.93|11706.93|11716.66|11716.66|11685.7|11685.7|0
1736326200000|2025-01-08 08:50:00|11707.09|11707.09|11715.93|11715.93|11729.4|11729.4|11707.09|11707.09|0
1736326500000|2025-01-08 08:55:00|11715.82|11715.82|11713.97|11713.97|11719.87|11719.87|11709.8|11709.8|0
1736326800000|2025-01-08 09:00:00|11717.6|11717.6|11708.3|11708.3|11717.6|11717.6|11700.89|11700.89|0
1736327100000|2025-01-08 09:05:00|11706.27|11706.27|11718.08|11718.08|11718.08|11718.08|11699.17|11699.17|0
1736327400000|2025-01-08 09:10:00|11720.11|11720.11|11731.45|11731.45|11734.14|11734.14|11720.11|11720.11|0
1736327700000|2025-01-08 09:15:00|11731.69|11731.69|11753.5|11753.5|11761.21|11761.21|11731.69|11731.69|0
1736328000000|2025-01-08 09:20:00|11753.66|11753.66|11775.21|11775.21|11775.21|11775.21|11753.3|11753.3|0
1736328300000|2025-01-08 09:25:00|11781.31|11781.31|11777.12|11777.12|11790.29|11790.29|11775.53|11775.53|0
1736328600000|2025-01-08 09:30:00|11778.94|11778.94|11738.72|11738.72|11778.94|11778.94|11738.72|11738.72|0
1736328900000|2025-01-08 09:35:00|11736.9|11736.9|11718.32|11718.32|11737.51|11737.51|11718.32|11718.32|0
1736329200000|2025-01-08 09:40:00|11722.39|11722.39|11717.92|11717.92|11729|11729|11711.88|11711.88|0
1736329500000|2025-01-08 09:45:00|11719.95|11719.95|11731.06|11731.06|11731.06|11731.06|11714.01|11714.01|0
1736329800000|2025-01-08 09:50:00|11733.09|11733.09|11752.25|11752.25|11754.28|11754.28|11732.65|11732.65|0
1736330100000|2025-01-08 09:55:00|11752.48|11752.48|11751.98|11751.98|11753.79|11753.79|11746.72|11746.72|0
1736330400000|2025-01-08 10:00:00|11754.01|11754.01|11768.83|11768.83|11771.92|11771.92|11753.85|11753.85|0
1736330700000|2025-01-08 10:05:00|11766.8|11766.8|11766.1|11766.1|11766.8|11766.8|11757.81|11757.81|0
1736331000000|2025-01-08 10:10:00|11764.07|11764.07|11773.55|11773.55|11775.46|11775.46|11764.07|11764.07|0
1736331300000|2025-01-08 10:15:00|11771.74|11771.74|11783.27|11783.27|11785.4|11785.4|11769.76|11769.76|0
1736331600000|2025-01-08 10:20:00|11783.37|11783.37|11792.79|11792.79|11794.52|11794.52|11777.27|11777.27|0
1736331900000|2025-01-08 10:25:00|11790.98|11790.98|11786.22|11786.22|11791.34|11791.34|11782.75|11782.75|0
1736332200000|2025-01-08 10:30:00|11784.19|11784.19|11781.92|11781.92|11784.19|11784.19|11776.87|11776.87|0
1736332500000|2025-01-08 10:35:00|11782.53|11782.53|11786.24|11786.24|11795.45|11795.45|11780.71|11780.71|0
1736332800000|2025-01-08 10:40:00|11786.4|11786.4|11794.74|11794.74|11797.86|11797.86|11786.4|11786.4|0
1736333100000|2025-01-08 10:45:00|11795.04|11795.04|11799.19|11799.19|11803.68|11803.68|11794.8|11794.8|0
1736333400000|2025-01-08 10:50:00|11801|11801|11797.53|11797.53|11801.38|11801.38|11788.44|11788.44|0
1736333700000|2025-01-08 10:55:00|11795.71|11795.71|11792.07|11792.07|11797.53|11797.53|11791.55|11791.55|0
1736334000000|2025-01-08 11:00:00|11790.04|11790.04|11795.86|11795.86|11803.98|11803.98|11790.04|11790.04|0
1736334300000|2025-01-08 11:05:00|11797.68|11797.68|11803.43|11803.43|11803.43|11803.43|11795.09|11795.09|0
1736334600000|2025-01-08 11:10:00|11805.24|11805.24|11821.69|11821.69|11825.76|11825.76|11805.24|11805.24|0
1736334900000|2025-01-08 11:15:00|11822.05|11822.05|11814.88|11814.88|11825.68|11825.68|11810.85|11810.85|0
1736335200000|2025-01-08 11:20:00|11816.92|11816.92|11814.65|11814.65|11822.15|11822.15|11811.59|11811.59|0
1736335500000|2025-01-08 11:25:00|11814.04|11814.04|11812.99|11812.99|11815.86|11815.86|11801.8|11801.8|0
1736335800000|2025-01-08 11:30:00|11814.8|11814.8|11798.86|11798.86|11819.18|11819.18|11778.51|11778.51|0
1736336100000|2025-01-08 11:35:00|11797.04|11797.04|11765.14|11765.14|11799.72|11799.72|11765.14|11765.14|0
1736336400000|2025-01-08 11:40:00|11767.17|11767.17|11739.51|11739.51|11769.2|11769.2|11733.94|11733.94|0
1736336700000|2025-01-08 11:45:00|11737.69|11737.69|11746.54|11746.54|11758.84|11758.84|11735.88|11735.88|0
1736337000000|2025-01-08 11:50:00|11746.18|11746.18|11743.37|11743.37|11758.59|11758.59|11736.02|11736.02|0
1736337300000|2025-01-08 11:55:00|11741.34|11741.34|11744.41|11744.41|11748.88|11748.88|11735.75|11735.75|0
1736337600000|2025-01-08 12:00:00|11740.26|11740.26|11730.85|11730.85|11740.26|11740.26|11727.29|11727.29|0
1736337900000|2025-01-08 12:05:00|11732.88|11732.88|11733.95|11733.95|11735.76|11735.76|11725.58|11725.58|0
1736338200000|2025-01-08 12:10:00|11731.91|11731.91|11716.39|11716.39|11739.85|11739.85|11716.39|11716.39|0
1736338500000|2025-01-08 12:15:00|11715.91|11715.91|11714.45|11714.45|11734.71|11734.71|11714.45|11714.45|0
1736338800000|2025-01-08 12:20:00|11714.35|11714.35|11718.05|11718.05|11723.85|11723.85|11714.21|11714.21|0
1736339100000|2025-01-08 12:25:00|11720.09|11720.09|11708.93|11708.93|11720.09|11720.09|11708.93|11708.93|0
1736339400000|2025-01-08 12:30:00|11708.62|11708.62|11714.12|11714.12|11714.12|11714.12|11700.4|11700.4|0
1736339700000|2025-01-08 12:35:00|11716.76|11716.76|11721.89|11721.89|11723.6|11723.6|11714.73|11714.73|0
1736340000000|2025-01-08 12:40:00|11722.01|11722.01|11721.98|11721.98|11726.38|11726.38|11721.98|11721.98|0
1736340300000|2025-01-08 12:45:00|11720.48|11720.48|11711.71|11711.71|11724.1|11724.1|11705.61|11705.61|0
1736340600000|2025-01-08 12:50:00|11715.78|11715.78|11718.34|11718.34|11728.06|11728.06|11715.56|11715.56|0
1736340900000|2025-01-08 12:55:00|11726.25|11726.25|11735.91|11735.91|11736.15|11736.15|11722.3|11722.3|0
1736341200000|2025-01-08 13:00:00|11737.72|11737.72|11751.36|11751.36|11757.93|11757.93|11737.72|11737.72|0
1736341500000|2025-01-08 13:05:00|11749.33|11749.33|11727.89|11727.89|11749.33|11749.33|11726.07|11726.07|0
1736341800000|2025-01-08 13:10:00|11729.92|11729.92|11733.51|11733.51|11735.33|11735.33|11727.41|11727.41|0
1736342100000|2025-01-08 13:15:00|11735.55|11735.55|11719.97|11719.97|11737.49|11737.49|11719.97|11719.97|0
1736342400000|2025-01-08 13:20:00|11722|11722|11744.63|11744.63|11744.63|11744.63|11722|11722|0
1736342700000|2025-01-08 13:25:00|11744.73|11744.73|11770.14|11770.14|11777.31|11777.31|11744.63|11744.63|0
1736343000000|2025-01-08 13:30:00|11770.24|11770.24|11761.64|11761.64|11776.15|11776.15|11757.71|11757.71|0
1736343300000|2025-01-08 13:35:00|11763.45|11763.45|11747.12|11747.12|11779.35|11779.35|11747.12|11747.12|0
1736343600000|2025-01-08 13:40:00|11749.15|11749.15|11742.51|11742.51|11752.48|11752.48|11742.51|11742.51|0
1736343900000|2025-01-08 13:45:00|11744.33|11744.33|11736.58|11736.58|11744.33|11744.33|11736.58|11736.58|0
1736344200000|2025-01-08 13:50:00|11736.68|11736.68|11753.4|11753.4|11753.7|11753.7|11733.37|11733.37|0
1736344500000|2025-01-08 13:55:00|11751.58|11751.58|11760.55|11760.55|11762.58|11762.58|11749.26|11749.26|0
1736344800000|2025-01-08 14:00:00|11762.58|11762.58|11768.65|11768.65|11769.58|11769.58|11762.58|11762.58|0
1736345100000|2025-01-08 14:05:00|11768.53|11768.53|11764.88|11764.88|11775.13|11775.13|11764.88|11764.88|0
1736345400000|2025-01-08 14:10:00|11764.76|11764.76|11753.19|11753.19|11766.6|11766.6|11751.37|11751.37|0
1736345700000|2025-01-08 14:15:00|11751.15|11751.15|11758.13|11758.13|11760.62|11760.62|11751.15|11751.15|0
1736346000000|2025-01-08 14:20:00|11757.52|11757.52|11764.33|11764.33|11770.21|11770.21|11751.83|11751.83|0
1736346300000|2025-01-08 14:25:00|11760.7|11760.7|11781.34|11781.34|11781.34|11781.34|11760.7|11760.7|0
1736346600000|2025-01-08 14:30:00|11781.64|11781.64|11777.82|11777.82|11787.52|11787.52|11770.2|11770.2|0
1736346900000|2025-01-08 14:35:00|11777.52|11777.52|11788.1|11788.1|11790.74|11790.74|11777.52|11777.52|0
1736347200000|2025-01-08 14:40:00|11787.86|11787.86|11770.87|11770.87|11792.06|11792.06|11768.53|11768.53|0
1736347500000|2025-01-08 14:45:00|11772.9|11772.9|11761.35|11761.35|11772.9|11772.9|11753.42|11753.42|0
1736347800000|2025-01-08 14:50:00|11761.05|11761.05|11751.53|11751.53|11762.56|11762.56|11746.54|11746.54|0
1736348100000|2025-01-08 14:55:00|11749.72|11749.72|11759.27|11759.27|11764.02|11764.02|11749.72|11749.72|0
1736348400000|2025-01-08 15:00:00|11757.46|11757.46|11768.64|11768.64|11774.21|11774.21|11755.73|11755.73|0
1736348700000|2025-01-08 15:05:00|11766.82|11766.82|11763.4|11763.4|11769|11769|11759.77|11759.77|0
1736349000000|2025-01-08 15:10:00|11761.59|11761.59|11745.02|11745.02|11761.59|11761.59|11744.71|11744.71|0
1736349300000|2025-01-08 15:15:00|11742.98|11742.98|11740.06|11740.06|11742.98|11742.98|11728.8|11728.8|0
1736349600000|2025-01-08 15:20:00|11738.24|11738.24|11743.35|11743.35|11745.47|11745.47|11725.64|11725.64|0
1736349900000|2025-01-08 15:25:00|11743.47|11743.47|11751.51|11751.51|11751.51|11751.51|11743.47|11743.47|0
1736350200000|2025-01-08 15:30:00|11751.39|11751.39|11741.26|11741.26|11753.2|11753.2|11735.38|11735.38|0
1736350500000|2025-01-08 15:35:00|11741.36|11741.36|11751.11|11751.11|11753.23|11753.23|11741.36|11741.36|0
1736350800000|2025-01-08 15:40:00|11750.81|11750.81|11762.48|11762.48|11767.66|11767.66|11750.81|11750.81|0
1736351100000|2025-01-08 15:45:00|11761.56|11761.56|11764.86|11764.86|11764.86|11764.86|11749.46|11749.46|0
1736351400000|2025-01-08 15:50:00|11766.9|11766.9|11764.74|11764.74|11771.54|11771.54|11762.81|11762.81|0
1736351700000|2025-01-08 15:55:00|11765.05|11765.05|11769.16|11769.16|11771.93|11771.93|11765.05|11765.05|0
1736352000000|2025-01-08 16:00:00|11769.28|11769.28|11766.89|11766.89|11770.92|11770.92|11765.44|11765.44|0
1736352300000|2025-01-08 16:05:00|11766.77|11766.77|11766.46|11766.46|11768.68|11768.68|11758.32|11758.32|0
1736352600000|2025-01-08 16:10:00|11768.49|11768.49|11754.21|11754.21|11768.73|11768.73|11751.04|11751.04|0
1736352900000|2025-01-08 16:15:00|11752.4|11752.4|11759.6|11759.6|11759.6|11759.6|11749.84|11749.84|0
1736353200000|2025-01-08 16:20:00|11761.63|11761.63|11763.6|11763.6|11765.78|11765.78|11758.73|11758.73|0
1736353500000|2025-01-08 16:25:00|11765.42|11765.42|11756.49|11756.49|11765.58|11765.58|11740.94|11740.94|0
1736410500000|2025-01-09 08:15:00|11759.56|11759.56|11783.23|11783.23|11783.23|11783.23|11754.11|11754.11|0
1736410800000|2025-01-09 08:20:00|11783.84|11783.84|11791.58|11791.58|11798.55|11798.55|11780.09|11780.09|0
1736411100000|2025-01-09 08:25:00|11789.55|11789.55|11799.45|11799.45|11800.63|11800.63|11778.96|11778.96|0
1736411400000|2025-01-09 08:30:00|11799.69|11799.69|11804.91|11804.91|11813.57|11813.57|11791.71|11791.71|0
1736411700000|2025-01-09 08:35:00|11806.72|11806.72|11805.21|11805.21|11813.12|11813.12|11799.83|11799.83|0
1736412000000|2025-01-09 08:40:00|11803.17|11803.17|11804.4|11804.4|11805.17|11805.17|11791.85|11791.85|0
1736412300000|2025-01-09 08:45:00|11806.21|11806.21|11825.16|11825.16|11825.28|11825.28|11802.11|11802.11|0
1736412600000|2025-01-09 08:50:00|11825.05|11825.05|11822.77|11822.77|11830.47|11830.47|11814.47|11814.47|0
1736412900000|2025-01-09 08:55:00|11826.4|11826.4|11829.23|11829.23|11839.16|11839.16|11826.4|11826.4|0
1736413200000|2025-01-09 09:00:00|11835.11|11835.11|11830.68|11830.68|11837.99|11837.99|11822.54|11822.54|0
1736413500000|2025-01-09 09:05:00|11830.37|11830.37|11804.92|11804.92|11832.19|11832.19|11804.92|11804.92|0
1736413800000|2025-01-09 09:10:00|11802.88|11802.88|11816.38|11816.38|11819.03|11819.03|11802.45|11802.45|0
1736414100000|2025-01-09 09:15:00|11816.55|11816.55|11810.99|11810.99|11816.55|11816.55|11805.5|11805.5|0
1736414400000|2025-01-09 09:20:00|11812.8|11812.8|11804.87|11804.87|11813.41|11813.41|11803.93|11803.93|0
1736414700000|2025-01-09 09:25:00|11803.06|11803.06|11786.97|11786.97|11803.06|11803.06|11786.97|11786.97|0
1736415000000|2025-01-09 09:30:00|11786.73|11786.73|11758.32|11758.32|11786.73|11786.73|11758.01|11758.01|0
1736415300000|2025-01-09 09:35:00|11760.13|11760.13|11769.28|11769.28|11769.28|11769.28|11756.17|11756.17|0
1736415600000|2025-01-09 09:40:00|11767.47|11767.47|11771.73|11771.73|11774.16|11774.16|11759.66|11759.66|0
1736415900000|2025-01-09 09:45:00|11769.7|11769.7|11764.69|11764.69|11769.7|11769.7|11758.05|11758.05|0
1736416200000|2025-01-09 09:50:00|11766.5|11766.5|11762.27|11762.27|11769.94|11769.94|11761.94|11761.94|0
1736416500000|2025-01-09 09:55:00|11763.19|11763.19|11764.85|11764.85|11765.39|11765.39|11760.86|11760.86|0
1736416800000|2025-01-09 10:00:00|11765.18|11765.18|11767.2|11767.2|11773.57|11773.57|11761.93|11761.93|0
1736417100000|2025-01-09 10:05:00|11767.51|11767.51|11765.65|11765.65|11771.43|11771.43|11753.79|11753.79|0
1736417400000|2025-01-09 10:10:00|11765.96|11765.96|11773.77|11773.77|11778.52|11778.52|11765.96|11765.96|0
1736417700000|2025-01-09 10:15:00|11771.74|11771.74|11773.31|11773.31|11774.84|11774.84|11769.25|11769.25|0
1736418000000|2025-01-09 10:20:00|11775.34|11775.34|11779.02|11779.02|11786.43|11786.43|11775.34|11775.34|0
1736418300000|2025-01-09 10:25:00|11776.99|11776.99|11777.42|11777.42|11780.86|11780.86|11776.22|11776.22|0
1736418600000|2025-01-09 10:30:00|11777.26|11777.26|11783.1|11783.1|11785.13|11785.13|11777.26|11777.26|0
1736418900000|2025-01-09 10:35:00|11784.92|11784.92|11792.09|11792.09|11792.09|11792.09|11781.29|11781.29|0
1736419200000|2025-01-09 10:40:00|11791.18|11791.18|11789.02|11789.02|11794.68|11794.68|11784.29|11784.29|0
1736419500000|2025-01-09 10:45:00|11786.99|11786.99|11775.1|11775.1|11788.09|11788.09|11774.82|11774.82|0
1736419800000|2025-01-09 10:50:00|11773.06|11773.06|11779.01|11779.01|11781.04|11781.04|11773.06|11773.06|0
1736420100000|2025-01-09 10:55:00|11777.19|11777.19|11774.96|11774.96|11779.11|11779.11|11767.69|11767.69|0
1736420400000|2025-01-09 11:00:00|11776.99|11776.99|11776.03|11776.03|11782.53|11782.53|11775.72|11775.72|0
1736420700000|2025-01-09 11:05:00|11778.06|11778.06|11780.56|11780.56|11785.92|11785.92|11776.25|11776.25|0
1736421000000|2025-01-09 11:10:00|11782.38|11782.38|11776.61|11776.61|11784.41|11784.41|11770.52|11770.52|0
1736421300000|2025-01-09 11:15:00|11776.78|11776.78|11781.45|11781.45|11781.57|11781.57|11774.91|11774.91|0
1736421600000|2025-01-09 11:20:00|11781.76|11781.76|11774.74|11774.74|11781.76|11781.76|11770.9|11770.9|0
1736421900000|2025-01-09 11:25:00|11772.93|11772.93|11770.74|11770.74|11776.95|11776.95|11768.81|11768.81|0
1736422200000|2025-01-09 11:30:00|11772.56|11772.56|11776.23|11776.23|11780.38|11780.38|11772.56|11772.56|0
1736422500000|2025-01-09 11:35:00|11772.38|11772.38|11776.87|11776.87|11777.96|11777.96|11768.01|11768.01|0
1736422800000|2025-01-09 11:40:00|11774.84|11774.84|11774.17|11774.17|11774.84|11774.84|11772.36|11772.36|0
1736423100000|2025-01-09 11:45:00|11774.48|11774.48|11796.39|11796.39|11798.3|11798.3|11774.48|11774.48|0
1736423400000|2025-01-09 11:50:00|11800.46|11800.46|11799.64|11799.64|11805.61|11805.61|11796.08|11796.08|0
1736423700000|2025-01-09 11:55:00|11799.84|11799.84|11798.42|11798.42|11804.52|11804.52|11798.42|11798.42|0
1736424000000|2025-01-09 12:00:00|11798.11|11798.11|11804.87|11804.87|11804.87|11804.87|11795.99|11795.99|0
1736424300000|2025-01-09 12:05:00|11804.57|11804.57|11815.42|11815.42|11817.29|11817.29|11804.21|11804.21|0
1736424600000|2025-01-09 12:10:00|11815.3|11815.3|11821.28|11821.28|11821.28|11821.28|11815.3|11815.3|0
1736424900000|2025-01-09 12:15:00|11819.46|11819.46|11816.11|11816.11|11819.46|11819.46|11815.5|11815.5|0
1736425200000|2025-01-09 12:20:00|11816.27|11816.27|11809.71|11809.71|11818.3|11818.3|11809.71|11809.71|0
1736425500000|2025-01-09 12:25:00|11809.41|11809.41|11810.32|11810.32|11812.97|11812.97|11807.59|11807.59|0
1736425800000|2025-01-09 12:30:00|11812.36|11812.36|11805.84|11805.84|11814.47|11814.47|11801.56|11801.56|0
1736426100000|2025-01-09 12:35:00|11805.96|11805.96|11809.97|11809.97|11810.09|11810.09|11805.96|11805.96|0
1736426400000|2025-01-09 12:40:00|11807.94|11807.94|11811.62|11811.62|11811.62|11811.62|11807.16|11807.16|0
1736426700000|2025-01-09 12:45:00|11811.74|11811.74|11822.18|11822.18|11822.79|11822.79|11811.74|11811.74|0
1736427000000|2025-01-09 12:50:00|11820.15|11820.15|11823.78|11823.78|11825.81|11825.81|11818|11818|0
1736427300000|2025-01-09 12:55:00|11821.74|11821.74|11821.18|11821.18|11823|11823|11819.15|11819.15|0
1736427600000|2025-01-09 13:00:00|11820.94|11820.94|11814.82|11814.82|11822.76|11822.76|11814.66|11814.66|0
1736427900000|2025-01-09 13:05:00|11813|11813|11811.19|11811.19|11815.04|11815.04|11811.19|11811.19|0
1736428200000|2025-01-09 13:10:00|11809.97|11809.97|11816.98|11816.98|11823.08|11823.08|11807.94|11807.94|0
1736428500000|2025-01-09 13:15:00|11821.05|11821.05|11825.07|11825.07|11825.28|11825.28|11816.98|11816.98|0
1736428800000|2025-01-09 13:20:00|11825.19|11825.19|11821.29|11821.29|11827.27|11827.27|11821.17|11821.17|0
1736429100000|2025-01-09 13:25:00|11823.32|11823.32|11824.81|11824.81|11825.36|11825.36|11823.32|11823.32|0
1736429400000|2025-01-09 13:30:00|11824.69|11824.69|11816.23|11816.23|11824.81|11824.81|11815.62|11815.62|0
1736429700000|2025-01-09 13:35:00|11816.33|11816.33|11815.71|11815.71|11816.59|11816.59|11809.13|11809.13|0
1736430000000|2025-01-09 13:40:00|11813.9|11813.9|11816.26|11816.26|11816.26|11816.26|11808.18|11808.18|0
1736430300000|2025-01-09 13:45:00|11815.96|11815.96|11811.74|11811.74|11815.96|11815.96|11808.57|11808.57|0
1736430600000|2025-01-09 13:50:00|11812.35|11812.35|11814.47|11814.47|11816.5|11816.5|11812.17|11812.17|0
1736430900000|2025-01-09 13:55:00|11816.5|11816.5|11813.08|11813.08|11816.66|11816.66|11812.63|11812.63|0
1736431200000|2025-01-09 14:00:00|11811.04|11811.04|11810.55|11810.55|11811.35|11811.35|11808.28|11808.28|0
1736431500000|2025-01-09 14:05:00|11808.52|11808.52|11816.16|11816.16|11816.16|11816.16|11808.52|11808.52|0
1736431800000|2025-01-09 14:10:00|11817.97|11817.97|11815.84|11815.84|11817.97|11817.97|11810.82|11810.82|0
1736432100000|2025-01-09 14:15:00|11816.14|11816.14|11817.31|11817.31|11820.23|11820.23|11813.32|11813.32|0
1736432400000|2025-01-09 14:20:00|11819.12|11819.12|11820.17|11820.17|11827.03|11827.03|11815.27|11815.27|0
1736432700000|2025-01-09 14:25:00|11821.98|11821.98|11826.24|11826.24|11826.24|11826.24|11820.17|11820.17|0
1736433000000|2025-01-09 14:30:00|11826.48|11826.48|11828.31|11828.31|11828.87|11828.87|11824.16|11824.16|0
1736433300000|2025-01-09 14:35:00|11828.43|11828.43|11825.94|11825.94|11828.57|11828.57|11820.92|11820.92|0
1736433600000|2025-01-09 14:40:00|11826.14|11826.14|11832.21|11832.21|11835.84|11835.84|11826.14|11826.14|0
1736433900000|2025-01-09 14:45:00|11830.4|11830.4|11826.46|11826.46|11834.24|11834.24|11826.46|11826.46|0
1736434200000|2025-01-09 14:50:00|11828.5|11828.5|11822.87|11822.87|11828.5|11828.5|11819.24|11819.24|0
1736434500000|2025-01-09 14:55:00|11820.84|11820.84|11806|11806|11822.87|11822.87|11805.57|11805.57|0
1736434800000|2025-01-09 15:00:00|11805.69|11805.69|11786.57|11786.57|11805.69|11805.69|11786.57|11786.57|0
1736435100000|2025-01-09 15:05:00|11788.6|11788.6|11791.22|11791.22|11797.64|11797.64|11788.6|11788.6|0
1736435400000|2025-01-09 15:10:00|11793.25|11793.25|11787.8|11787.8|11797.2|11797.2|11785.77|11785.77|0
1736435700000|2025-01-09 15:15:00|11787.6|11787.6|11781.19|11781.19|11787.6|11787.6|11773.53|11773.53|0
1736436000000|2025-01-09 15:20:00|11777.12|11777.12|11762.97|11762.97|11777.12|11777.12|11761.17|11761.17|0
1736436300000|2025-01-09 15:25:00|11763.28|11763.28|11765.07|11765.07|11768.92|11768.92|11762.08|11762.08|0
1736436600000|2025-01-09 15:30:00|11763.04|11763.04|11767.56|11767.56|11773.19|11773.19|11763.04|11763.04|0
1736436900000|2025-01-09 15:35:00|11767.44|11767.44|11766.12|11766.12|11767.56|11767.56|11755.95|11755.95|0
1736437200000|2025-01-09 15:40:00|11767.94|11767.94|11776.39|11776.39|11776.39|11776.39|11767.48|11767.48|0
1736437500000|2025-01-09 15:45:00|11776.08|11776.08|11784.03|11784.03|11786.49|11786.49|11776.08|11776.08|0
1736437800000|2025-01-09 15:50:00|11783.73|11783.73|11777.82|11777.82|11783.73|11783.73|11776.14|11776.14|0
1736438100000|2025-01-09 15:55:00|11776.01|11776.01|11787.25|11787.25|11787.25|11787.25|11773.35|11773.35|0
1736438400000|2025-01-09 16:00:00|11785.21|11785.21|11772.25|11772.25|11785.21|11785.21|11771.88|11771.88|0
1736438700000|2025-01-09 16:05:00|11774.06|11774.06|11781.78|11781.78|11785.85|11785.85|11772.25|11772.25|0
1736439000000|2025-01-09 16:10:00|11781.66|11781.66|11785.91|11785.91|11787.83|11787.83|11781.66|11781.66|0
1736439300000|2025-01-09 16:15:00|11787.85|11787.85|11777.66|11777.66|11791.83|11791.83|11777.47|11777.47|0
1736439600000|2025-01-09 16:20:00|11777.86|11777.86|11777.1|11777.1|11778.03|11778.03|11775.26|11775.26|0
1736439900000|2025-01-09 16:25:00|11777.41|11777.41|11785.57|11785.57|11785.57|11785.57|11773.35|11773.35|0
1736496900000|2025-01-10 08:15:00|11881.01|11881.01|11880.54|11880.54|11894.72|11894.72|11878.72|11878.72|0
1736497200000|2025-01-10 08:20:00|11882.35|11882.35|11885.3|11885.3|11888.23|11888.23|11880.54|11880.54|0
1736497500000|2025-01-10 08:25:00|11891.4|11891.4|11863.65|11863.65|11897.5|11897.5|11863.65|11863.65|0
1736497800000|2025-01-10 08:30:00|11859.58|11859.58|11853.49|11853.49|11863.37|11863.37|11844.78|11844.78|0
1736498100000|2025-01-10 08:35:00|11855.52|11855.52|11812.28|11812.28|11855.52|11855.52|11806.1|11806.1|0
1736498400000|2025-01-10 08:40:00|11812.4|11812.4|11813.22|11813.22|11814.1|11814.1|11802.12|11802.12|0
1736498700000|2025-01-10 08:45:00|11811.41|11811.41|11799.68|11799.68|11811.41|11811.41|11799.68|11799.68|0
1736499000000|2025-01-10 08:50:00|11797.65|11797.65|11807.84|11807.84|11809.05|11809.05|11795.65|11795.65|0
1736499300000|2025-01-10 08:55:00|11806.03|11806.03|11818.59|11818.59|11819.06|11819.06|11804.71|11804.71|0
1736499600000|2025-01-10 09:00:00|11818.82|11818.82|11811.71|11811.71|11829.53|11829.53|11811.71|11811.71|0
1736499900000|2025-01-10 09:05:00|11813.74|11813.74|11813.01|11813.01|11815.56|11815.56|11810.86|11810.86|0
1736500200000|2025-01-10 09:10:00|11813.62|11813.62|11815.84|11815.84|11818.64|11818.64|11811.89|11811.89|0
1736500500000|2025-01-10 09:15:00|11815.68|11815.68|11814.25|11814.25|11823.81|11823.81|11813.64|11813.64|0
1736500800000|2025-01-10 09:20:00|11814.35|11814.35|11800.08|11800.08|11818.92|11818.92|11798.77|11798.77|0
1736501100000|2025-01-10 09:25:00|11796.01|11796.01|11793.37|11793.37|11797.43|11797.43|11791.55|11791.55|0
1736501400000|2025-01-10 09:30:00|11793.98|11793.98|11790.53|11790.53|11800.99|11800.99|11788.84|11788.84|0
1736501700000|2025-01-10 09:35:00|11791.14|11791.14|11785.78|11785.78|11792.39|11792.39|11785.78|11785.78|0
1736502000000|2025-01-10 09:40:00|11786.09|11786.09|11772.15|11772.15|11786.09|11786.09|11772.15|11772.15|0
1736502300000|2025-01-10 09:45:00|11770.12|11770.12|11755.06|11755.06|11772.15|11772.15|11750.69|11750.69|0
1736502600000|2025-01-10 09:50:00|11755.36|11755.36|11769.76|11769.76|11769.76|11769.76|11755.36|11755.36|0
1736502900000|2025-01-10 09:55:00|11770|11770|11771|11771|11780.79|11780.79|11768.64|11768.64|0
1736503200000|2025-01-10 10:00:00|11775.07|11775.07|11783.51|11783.51|11783.51|11783.51|11775.07|11775.07|0
1736503500000|2025-01-10 10:05:00|11783.82|11783.82|11770.13|11770.13|11783.82|11783.82|11768.84|11768.84|0
1736503800000|2025-01-10 10:10:00|11770.38|11770.38|11774.37|11774.37|11780.78|11780.78|11766.31|11766.31|0
1736504100000|2025-01-10 10:15:00|11774.49|11774.49|11766.75|11766.75|11777.44|11777.44|11764|11764|0
1736504400000|2025-01-10 10:20:00|11768.78|11768.78|11758.27|11758.27|11774.66|11774.66|11758.27|11758.27|0
1736504700000|2025-01-10 10:25:00|11758.39|11758.39|11773.94|11773.94|11773.94|11773.94|11758.39|11758.39|0
1736505000000|2025-01-10 10:30:00|11774.24|11774.24|11766.24|11766.24|11774.24|11774.24|11764.43|11764.43|0
1736505300000|2025-01-10 10:35:00|11768.06|11768.06|11764.27|11764.27|11768.36|11768.36|11764.27|11764.27|0
1736505600000|2025-01-10 10:40:00|11766.08|11766.08|11766.08|11766.08|11770.15|11770.15|11766.08|11766.08|0
1736505900000|2025-01-10 10:45:00|11768.12|11768.12|11749.57|11749.57|11768.12|11768.12|11749.45|11749.45|0
1736506200000|2025-01-10 10:50:00|11748.96|11748.96|11742.09|11742.09|11748.96|11748.96|11738.63|11738.63|0
1736506500000|2025-01-10 10:55:00|11743.9|11743.9|11740.35|11740.35|11744.98|11744.98|11738.54|11738.54|0
1736506800000|2025-01-10 11:00:00|11740.11|11740.11|11746.9|11746.9|11746.9|11746.9|11740.11|11740.11|0
1736507100000|2025-01-10 11:05:00|11745.09|11745.09|11756.85|11756.85|11756.85|11756.85|11745.09|11745.09|0
1736507400000|2025-01-10 11:10:00|11758.88|11758.88|11763.37|11763.37|11764.88|11764.88|11758.88|11758.88|0
1736507700000|2025-01-10 11:15:00|11765.41|11765.41|11778.03|11778.03|11779.29|11779.29|11763.37|11763.37|0
1736508000000|2025-01-10 11:20:00|11778.13|11778.13|11756.64|11756.64|11778.13|11778.13|11756.64|11756.64|0
1736508300000|2025-01-10 11:25:00|11756.94|11756.94|11747.11|11747.11|11757.37|11757.37|11747.11|11747.11|0
1736508600000|2025-01-10 11:30:00|11745.3|11745.3|11752.72|11752.72|11752.72|11752.72|11742.96|11742.96|0
1736508900000|2025-01-10 11:35:00|11752.49|11752.49|11741.93|11741.93|11752.49|11752.49|11738.63|11738.63|0
1736509200000|2025-01-10 11:40:00|11746|11746|11749.77|11749.77|11750.08|11750.08|11746|11746|0
1736509500000|2025-01-10 11:45:00|11749.9|11749.9|11745.9|11745.9|11749.9|11749.9|11745.29|11745.29|0
1736509800000|2025-01-10 11:50:00|11747.94|11747.94|11741.83|11741.83|11747.94|11747.94|11737.89|11737.89|0
1736510100000|2025-01-10 11:55:00|11742.14|11742.14|11737.77|11737.77|11742.14|11742.14|11737.77|11737.77|0
1736510400000|2025-01-10 12:00:00|11739.8|11739.8|11747.75|11747.75|11751.81|11751.81|11739.8|11739.8|0
1736510700000|2025-01-10 12:05:00|11747.44|11747.44|11745.16|11745.16|11747.44|11747.44|11745.16|11745.16|0
1736511000000|2025-01-10 12:10:00|11743.35|11743.35|11733.48|11733.48|11746.37|11746.37|11733.48|11733.48|0
1736511300000|2025-01-10 12:15:00|11735.83|11735.83|11741.67|11741.67|11749.51|11749.51|11735.83|11735.83|0
1736511600000|2025-01-10 12:20:00|11743.49|11743.49|11743.87|11743.87|11747.57|11747.57|11743.49|11743.49|0
1736511900000|2025-01-10 12:25:00|11743.7|11743.7|11740.12|11740.12|11748.47|11748.47|11737.21|11737.21|0
1736512200000|2025-01-10 12:30:00|11742.16|11742.16|11744.64|11744.64|11744.76|11744.76|11742.16|11742.16|0
1736512500000|2025-01-10 12:35:00|11748.71|11748.71|11751.29|11751.29|11753.02|11753.02|11748.71|11748.71|0
1736512800000|2025-01-10 12:40:00|11747.22|11747.22|11743.07|11743.07|11750.76|11750.76|11742.85|11742.85|0
1736513100000|2025-01-10 12:45:00|11742.34|11742.34|11740.71|11740.71|11743.71|11743.71|11730.55|11730.55|0
1736513400000|2025-01-10 12:50:00|11741.32|11741.32|11739.03|11739.03|11743.79|11743.79|11732.93|11732.93|0
1736513700000|2025-01-10 12:55:00|11739.13|11739.13|11742.77|11742.77|11742.77|11742.77|11738.7|11738.7|0
1736514000000|2025-01-10 13:00:00|11744.58|11744.58|11724.29|11724.29|11744.74|11744.74|11720.26|11720.26|0
1736514300000|2025-01-10 13:05:00|11724.17|11724.17|11714.04|11714.04|11724.17|11724.17|11713.82|11713.82|0
1736514600000|2025-01-10 13:10:00|11718.11|11718.11|11730.8|11730.8|11730.8|11730.8|11718.11|11718.11|0
1736514900000|2025-01-10 13:15:00|11732.62|11732.62|11734.81|11734.81|11736.93|11736.93|11730.8|11730.8|0
1736515200000|2025-01-10 13:20:00|11738.88|11738.88|11734.45|11734.45|11738.88|11738.88|11732.95|11732.95|0
1736515500000|2025-01-10 13:25:00|11734.76|11734.76|11738.54|11738.54|11741.71|11741.71|11734.76|11734.76|0
1736515800000|2025-01-10 13:30:00|11738.66|11738.66|11716.78|11716.78|11738.66|11738.66|11716.17|11716.17|0
1736516100000|2025-01-10 13:35:00|11716.47|11716.47|11753.37|11753.37|11753.37|11753.37|11716.47|11716.47|0
1736516400000|2025-01-10 13:40:00|11751.34|11751.34|11759.49|11759.49|11769.22|11769.22|11743.35|11743.35|0
1736516700000|2025-01-10 13:45:00|11757.68|11757.68|11763.36|11763.36|11774.93|11774.93|11753.99|11753.99|0
1736517000000|2025-01-10 13:50:00|11761.33|11761.33|11769.1|11769.1|11769.1|11769.1|11755.49|11755.49|0
1736517300000|2025-01-10 13:55:00|11768.98|11768.98|11789.49|11789.49|11789.49|11789.49|11768.98|11768.98|0
1736517600000|2025-01-10 14:00:00|11787.46|11787.46|11810.92|11810.92|11810.92|11810.92|11787.46|11787.46|0
1736517900000|2025-01-10 14:05:00|11812.95|11812.95|11831.78|11831.78|11831.78|11831.78|11812.95|11812.95|0
1736518200000|2025-01-10 14:10:00|11833.81|11833.81|11837.64|11837.64|11837.64|11837.64|11830.1|11830.1|0
1736518500000|2025-01-10 14:15:00|11839.68|11839.68|11839.2|11839.2|11851.26|11851.26|11839.2|11839.2|0
1736518800000|2025-01-10 14:20:00|11841.23|11841.23|11819.34|11819.34|11850.79|11850.79|11819.34|11819.34|0
1736519100000|2025-01-10 14:25:00|11819.22|11819.22|11826.66|11826.66|11832.65|11832.65|11815.46|11815.46|0
1736519400000|2025-01-10 14:30:00|11826.36|11826.36|11817.22|11817.22|11833.22|11833.22|11809.23|11809.23|0
1736519700000|2025-01-10 14:35:00|11815.41|11815.41|11812.28|11812.28|11818.73|11818.73|11806.83|11806.83|0
1736520000000|2025-01-10 14:40:00|11810.46|11810.46|11819.31|11819.31|11820.73|11820.73|11810.46|11810.46|0
1736520300000|2025-01-10 14:45:00|11817.49|11817.49|11802.88|11802.88|11817.8|11817.8|11785.79|11785.79|0
1736520600000|2025-01-10 14:50:00|11806.95|11806.95|11796.06|11796.06|11808.89|11808.89|11795.88|11795.88|0
1736520900000|2025-01-10 14:55:00|11796.18|11796.18|11813.98|11813.98|11815.55|11815.55|11796.18|11796.18|0
1736521200000|2025-01-10 15:00:00|11813.68|11813.68|11796.42|11796.42|11813.68|11813.68|11788.8|11788.8|0
1736521500000|2025-01-10 15:05:00|11798.23|11798.23|11779.76|11779.76|11807.17|11807.17|11777.81|11777.81|0
1736521800000|2025-01-10 15:10:00|11777.72|11777.72|11796.68|11796.68|11799.71|11799.71|11777.72|11777.72|0
1736522100000|2025-01-10 15:15:00|11799.32|11799.32|11815.29|11815.29|11824.3|11824.3|11799.32|11799.32|0
1736522400000|2025-01-10 15:20:00|11815.39|11815.39|11828.06|11828.06|11828.06|11828.06|11815.39|11815.39|0
1736522700000|2025-01-10 15:25:00|11826.24|11826.24|11834.46|11834.46|11834.46|11834.46|11820.07|11820.07|0
1736523000000|2025-01-10 15:30:00|11840.56|11840.56|11847.28|11847.28|11849.92|11849.92|11838.53|11838.53|0
1736523300000|2025-01-10 15:35:00|11845.24|11845.24|11852.95|11852.95|11861.56|11861.56|11838.14|11838.14|0
1736523600000|2025-01-10 15:40:00|11851.02|11851.02|11843.73|11843.73|11853.59|11853.59|11843.73|11843.73|0
1736523900000|2025-01-10 15:45:00|11841.91|11841.91|11848.77|11848.77|11856.56|11856.56|11841.75|11841.75|0
1736524200000|2025-01-10 15:50:00|11848.46|11848.46|11830.41|11830.41|11848.46|11848.46|11829.62|11829.62|0
1736524500000|2025-01-10 15:55:00|11828.07|11828.07|11806.18|11806.18|11828.07|11828.07|11804.83|11804.83|0
1736524800000|2025-01-10 16:00:00|11804.15|11804.15|11815.21|11815.21|11815.82|11815.82|11801.68|11801.68|0
1736525100000|2025-01-10 16:05:00|11813.18|11813.18|11809.87|11809.87|11815.64|11815.64|11805.72|11805.72|0
1736525400000|2025-01-10 16:10:00|11807.84|11807.84|11803.84|11803.84|11809.99|11809.99|11799.42|11799.42|0
1736525700000|2025-01-10 16:15:00|11801.81|11801.81|11814.24|11814.24|11825.07|11825.07|11799.78|11799.78|0
1736526000000|2025-01-10 16:20:00|11814.12|11814.12|11824.75|11824.75|11824.97|11824.97|11814.12|11814.12|0
1736526300000|2025-01-10 16:25:00|11826.79|11826.79|11816.25|11816.25|11835.12|11835.12|11815.56|11815.56|0
1736756100000|2025-01-13 08:15:00|11677.83|11677.83|11618.32|11618.32|11677.83|11677.83|11616.51|11616.51|0
1736756400000|2025-01-13 08:20:00|11618.56|11618.56|11586.79|11586.79|11618.56|11618.56|11578.52|11578.52|0
1736756700000|2025-01-13 08:25:00|11587.76|11587.76|11588.31|11588.31|11598.4|11598.4|11582.43|11582.43|0
1736757000000|2025-01-13 08:30:00|11590.12|11590.12|11619.71|11619.71|11620.82|11620.82|11585.14|11585.14|0
1736757300000|2025-01-13 08:35:00|11621.53|11621.53|11611.21|11611.21|11621.53|11621.53|11606|11606|0
1736757600000|2025-01-13 08:40:00|11613.02|11613.02|11603.08|11603.08|11619.12|11619.12|11595.25|11595.25|0
1736757900000|2025-01-13 08:45:00|11599.01|11599.01|11623.3|11623.3|11623.3|11623.3|11599.01|11599.01|0
1736758200000|2025-01-13 08:50:00|11623.91|11623.91|11603.7|11603.7|11627.98|11627.98|11603.7|11603.7|0
1736758500000|2025-01-13 08:55:00|11599.63|11599.63|11588.57|11588.57|11599.63|11599.63|11575.22|11575.22|0
1736758800000|2025-01-13 09:00:00|11584.72|11584.72|11560.61|11560.61|11584.72|11584.72|11557.06|11557.06|0
1736759100000|2025-01-13 09:05:00|11561.22|11561.22|11562.45|11562.45|11562.45|11562.45|11545.11|11545.11|0
1736759400000|2025-01-13 09:10:00|11558.38|11558.38|11533.73|11533.73|11558.38|11558.38|11530.32|11530.32|0
1736759700000|2025-01-13 09:15:00|11533.97|11533.97|11527.55|11527.55|11534.67|11534.67|11515.85|11515.85|0
1736760000000|2025-01-13 09:20:00|11525.52|11525.52|11523.78|11523.78|11536.98|11536.98|11521.06|11521.06|0
1736760300000|2025-01-13 09:25:00|11521.75|11521.75|11537.02|11537.02|11541.39|11541.39|11521.75|11521.75|0
1736760600000|2025-01-13 09:30:00|11537.33|11537.33|11552.07|11552.07|11552.07|11552.07|11527.99|11527.99|0
1736760900000|2025-01-13 09:35:00|11552.18|11552.18|11548.67|11548.67|11556.59|11556.59|11548.67|11548.67|0
1736761200000|2025-01-13 09:40:00|11552.74|11552.74|11549.32|11549.32|11565.11|11565.11|11549.32|11549.32|0
1736761500000|2025-01-13 09:45:00|11549.02|11549.02|11582.38|11582.38|11582.38|11582.38|11549.02|11549.02|0
1736761800000|2025-01-13 09:50:00|11582.54|11582.54|11591.32|11591.32|11596|11596|11582.54|11582.54|0
1736762100000|2025-01-13 09:55:00|11589.51|11589.51|11570.56|11570.56|11589.51|11589.51|11570.56|11570.56|0
1736762400000|2025-01-13 10:00:00|11566.69|11566.69|11563.14|11563.14|11574.63|11574.63|11554.96|11554.96|0
1736762700000|2025-01-13 10:05:00|11559.52|11559.52|11589.28|11589.28|11589.28|11589.28|11559.52|11559.52|0
1736763000000|2025-01-13 10:10:00|11589.59|11589.59|11580.54|11580.54|11589.89|11589.89|11579.26|11579.26|0
1736763300000|2025-01-13 10:15:00|11576.48|11576.48|11588.87|11588.87|11588.87|11588.87|11575.87|11575.87|0
1736763600000|2025-01-13 10:20:00|11589.48|11589.48|11591.21|11591.21|11597.57|11597.57|11589.34|11589.34|0
1736763900000|2025-01-13 10:25:00|11590.9|11590.9|11584.93|11584.93|11594.75|11594.75|11584.93|11584.93|0
1736764200000|2025-01-13 10:30:00|11586.74|11586.74|11594.21|11594.21|11596.38|11596.38|11586.44|11586.44|0
1736764500000|2025-01-13 10:35:00|11592.17|11592.17|11611.31|11611.31|11611.31|11611.31|11590.16|11590.16|0
1736764800000|2025-01-13 10:40:00|11611.61|11611.61|11610.72|11610.72|11620.22|11620.22|11606.67|11606.67|0
1736765100000|2025-01-13 10:45:00|11612.75|11612.75|11616.68|11616.68|11618.05|11618.05|11605.06|11605.06|0
1736765400000|2025-01-13 10:50:00|11618.72|11618.72|11613.34|11613.34|11624.31|11624.31|11613.34|11613.34|0
1736765700000|2025-01-13 10:55:00|11612.87|11612.87|11606.9|11606.9|11612.87|11612.87|11596.85|11596.85|0
1736766000000|2025-01-13 11:00:00|11604.87|11604.87|11607.45|11607.45|11610.5|11610.5|11603.48|11603.48|0
1736766300000|2025-01-13 11:05:00|11613.55|11613.55|11606.11|11606.11|11613.55|11613.55|11604.42|11604.42|0
1736766600000|2025-01-13 11:10:00|11604.3|11604.3|11591.81|11591.81|11606.11|11606.11|11591.81|11591.81|0
1736766900000|2025-01-13 11:15:00|11591.32|11591.32|11601.22|11601.22|11605.31|11605.31|11591.32|11591.32|0
1736767200000|2025-01-13 11:20:00|11603.25|11603.25|11600.05|11600.05|11605.8|11605.8|11595.87|11595.87|0
1736767500000|2025-01-13 11:25:00|11602.08|11602.08|11601.51|11601.51|11609.29|11609.29|11601.51|11601.51|0
1736767800000|2025-01-13 11:30:00|11603.32|11603.32|11597.52|11597.52|11603.32|11603.32|11589.49|11589.49|0
1736768100000|2025-01-13 11:35:00|11597.36|11597.36|11573.06|11573.06|11597.36|11597.36|11570.28|11570.28|0
1736768400000|2025-01-13 11:40:00|11568.99|11568.99|11558.26|11558.26|11575.28|11575.28|11555.72|11555.72|0
1736768700000|2025-01-13 11:45:00|11560.29|11560.29|11558.68|11558.68|11560.6|11560.6|11556.75|11556.75|0
1736769000000|2025-01-13 11:50:00|11560.72|11560.72|11550.25|11550.25|11560.72|11560.72|11550.16|11550.16|0
1736769300000|2025-01-13 11:55:00|11549.94|11549.94|11547.79|11547.79|11551.97|11551.97|11547.48|11547.48|0
1736769600000|2025-01-13 12:00:00|11548.09|11548.09|11545.25|11545.25|11552.55|11552.55|11537.72|11537.72|0
1736769900000|2025-01-13 12:05:00|11547.06|11547.06|11541.18|11541.18|11549.3|11549.3|11541.07|11541.07|0
1736770200000|2025-01-13 12:10:00|11541.49|11541.49|11530.35|11530.35|11543.83|11543.83|11522.66|11522.66|0
1736770500000|2025-01-13 12:15:00|11532.38|11532.38|11547.65|11547.65|11551.72|11551.72|11526.5|11526.5|0
1736770800000|2025-01-13 12:20:00|11547.77|11547.77|11559.78|11559.78|11563.63|11563.63|11547.47|11547.47|0
1736771100000|2025-01-13 12:25:00|11561.82|11561.82|11572.8|11572.8|11574.83|11574.83|11561.82|11561.82|0
1736771400000|2025-01-13 12:30:00|11573.1|11573.1|11550.72|11550.72|11573.22|11573.22|11548.6|11548.6|0
1736771700000|2025-01-13 12:35:00|11546.65|11546.65|11554.4|11554.4|11557.05|11557.05|11542.81|11542.81|0
1736772000000|2025-01-13 12:40:00|11552.59|11552.59|11552.91|11552.91|11559.82|11559.82|11549.35|11549.35|0
1736772300000|2025-01-13 12:45:00|11550.88|11550.88|11546.42|11546.42|11552.91|11552.91|11542.05|11542.05|0
1736772600000|2025-01-13 12:50:00|11546.73|11546.73|11546.3|11546.3|11556.86|11556.86|11544.18|11544.18|0
1736772900000|2025-01-13 12:55:00|11548.33|11548.33|11547|11547|11552.18|11552.18|11547|11547|0
1736773200000|2025-01-13 13:00:00|11550.84|11550.84|11544.68|11544.68|11550.84|11550.84|11539.86|11539.86|0
1736773500000|2025-01-13 13:05:00|11546.72|11546.72|11544.66|11544.66|11549.95|11549.95|11537.92|11537.92|0
1736773800000|2025-01-13 13:10:00|11540.59|11540.59|11536.52|11536.52|11540.59|11540.59|11532.07|11532.07|0
1736774100000|2025-01-13 13:15:00|11536.65|11536.65|11544.59|11544.59|11544.59|11544.59|11536.16|11536.16|0
1736774400000|2025-01-13 13:20:00|11544.9|11544.9|11550.74|11550.74|11556.62|11556.62|11544.9|11544.9|0
1736774700000|2025-01-13 13:25:00|11548.93|11548.93|11554.62|11554.62|11554.62|11554.62|11546.04|11546.04|0
1736775000000|2025-01-13 13:30:00|11554.32|11554.32|11546.54|11546.54|11554.37|11554.37|11544.38|11544.38|0
1736775300000|2025-01-13 13:35:00|11548.57|11548.57|11542.59|11542.59|11552.54|11552.54|11540.56|11540.56|0
1736775600000|2025-01-13 13:40:00|11542.83|11542.83|11536.59|11536.59|11542.83|11542.83|11534.44|11534.44|0
1736775900000|2025-01-13 13:45:00|11536.9|11536.9|11540.97|11540.97|11540.97|11540.97|11536.9|11536.9|0
1736776200000|2025-01-13 13:50:00|11540.35|11540.35|11540.66|11540.66|11540.66|11540.66|11536.59|11536.59|0
1736776500000|2025-01-13 13:55:00|11538.63|11538.63|11539.3|11539.3|11540.66|11540.66|11534.3|11534.3|0
1736776800000|2025-01-13 14:00:00|11538.99|11538.99|11539.94|11539.94|11540.06|11540.06|11531.42|11531.42|0
1736777100000|2025-01-13 14:05:00|11541.98|11541.98|11553.06|11553.06|11555.4|11555.4|11541.98|11541.98|0
1736777400000|2025-01-13 14:10:00|11552.75|11552.75|11555.12|11555.12|11557.16|11557.16|11548.29|11548.29|0
1736777700000|2025-01-13 14:15:00|11553.09|11553.09|11569.73|11569.73|11570.04|11570.04|11553.09|11553.09|0
1736778000000|2025-01-13 14:20:00|11567.7|11567.7|11561.66|11561.66|11571.15|11571.15|11558.65|11558.65|0
1736778300000|2025-01-13 14:25:00|11559.84|11559.84|11537.26|11537.26|11563.91|11563.91|11535.44|11535.44|0
1736778600000|2025-01-13 14:30:00|11535.23|11535.23|11565.16|11565.16|11566.89|11566.89|11530.55|11530.55|0
1736778900000|2025-01-13 14:35:00|11563.35|11563.35|11563.4|11563.4|11569.59|11569.59|11561.37|11561.37|0
1736779200000|2025-01-13 14:40:00|11563.1|11563.1|11574.78|11574.78|11574.78|11574.78|11560.01|11560.01|0
1736779500000|2025-01-13 14:45:00|11574.55|11574.55|11576.53|11576.53|11584.56|11584.56|11572.17|11572.17|0
1736779800000|2025-01-13 14:50:00|11578.34|11578.34|11570.3|11570.3|11578.34|11578.34|11570.09|11570.09|0
1736780100000|2025-01-13 14:55:00|11569.69|11569.69|11574.36|11574.36|11597.74|11597.74|11569.69|11569.69|0
1736780400000|2025-01-13 15:00:00|11574.97|11574.97|11599.35|11599.35|11599.35|11599.35|11567.15|11567.15|0
1736780700000|2025-01-13 15:05:00|11603.42|11603.42|11595.61|11595.61|11614.93|11614.93|11590.16|11590.16|0
1736781000000|2025-01-13 15:10:00|11597.64|11597.64|11576.19|11576.19|11601.25|11601.25|11576.19|11576.19|0
1736781300000|2025-01-13 15:15:00|11574.16|11574.16|11588.71|11588.71|11590.75|11590.75|11568.01|11568.01|0
1736781600000|2025-01-13 15:20:00|11590.75|11590.75|11604.46|11604.46|11609.05|11609.05|11590.75|11590.75|0
1736781900000|2025-01-13 15:25:00|11604.34|11604.34|11596.64|11596.64|11604.5|11604.5|11592.58|11592.58|0
1736782200000|2025-01-13 15:30:00|11596.77|11596.77|11605.26|11605.26|11610.99|11610.99|11596.46|11596.46|0
1736782500000|2025-01-13 15:35:00|11607.29|11607.29|11616.16|11616.16|11618.85|11618.85|11603.22|11603.22|0
1736782800000|2025-01-13 15:40:00|11613.09|11613.09|11616.72|11616.72|11620.57|11620.57|11606.7|11606.7|0
1736783100000|2025-01-13 15:45:00|11616.96|11616.96|11635.79|11635.79|11637.82|11637.82|11616.96|11616.96|0
1736783400000|2025-01-13 15:50:00|11637.82|11637.82|11648.04|11648.04|11655.76|11655.76|11637.82|11637.82|0
1736783700000|2025-01-13 15:55:00|11647.92|11647.92|11650.8|11650.8|11655.45|11655.45|11645.89|11645.89|0
1736784000000|2025-01-13 16:00:00|11652.61|11652.61|11652.31|11652.31|11656.45|11656.45|11646.71|11646.71|0
1736784300000|2025-01-13 16:05:00|11652.19|11652.19|11624.55|11624.55|11652.19|11652.19|11624.55|11624.55|0
1736784600000|2025-01-13 16:10:00|11625.16|11625.16|11628.23|11628.23|11630.68|11630.68|11623.22|11623.22|0
1736784900000|2025-01-13 16:15:00|11628.35|11628.35|11626.22|11626.22|11632.82|11632.82|11624.16|11624.16|0
1736785200000|2025-01-13 16:20:00|11628.25|11628.25|11618.46|11618.46|11629.62|11629.62|11618.16|11618.16|0
1736785500000|2025-01-13 16:25:00|11620.5|11620.5|11601.1|11601.1|11622.37|11622.37|11601.1|11601.1|0
1736842500000|2025-01-14 08:15:00|11641.01|11641.01|11652.72|11652.72|11652.84|11652.84|11629.21|11629.21|0
1736842800000|2025-01-14 08:20:00|11648.65|11648.65|11651.56|11651.56|11654.75|11654.75|11644.06|11644.06|0
1736843100000|2025-01-14 08:25:00|11654.81|11654.81|11653.33|11653.33|11662.7|11662.7|11648.24|11648.24|0
1736843400000|2025-01-14 08:30:00|11643.17|11643.17|11647.07|11647.07|11653.17|11653.17|11629.31|11629.31|0
1736843700000|2025-01-14 08:35:00|11647.23|11647.23|11650.47|11650.47|11652.28|11652.28|11646.1|11646.1|0
1736844000000|2025-01-14 08:40:00|11649.87|11649.87|11671.38|11671.38|11677.26|11677.26|11649.85|11649.85|0
1736844300000|2025-01-14 08:45:00|11675.45|11675.45|11690.06|11690.06|11691.7|11691.7|11675.45|11675.45|0
1736844600000|2025-01-14 08:50:00|11690.67|11690.67|11701.86|11701.86|11702.47|11702.47|11690.67|11690.67|0
1736844900000|2025-01-14 08:55:00|11702.06|11702.06|11697.12|11697.12|11708.22|11708.22|11696.96|11696.96|0
1736845200000|2025-01-14 09:00:00|11698.93|11698.93|11722.56|11722.56|11722.56|11722.56|11698.57|11698.57|0
1736845500000|2025-01-14 09:05:00|11724.59|11724.59|11709.62|11709.62|11726.63|11726.63|11707.94|11707.94|0
1736845800000|2025-01-14 09:10:00|11709.74|11709.74|11707.93|11707.93|11710.35|11710.35|11703.44|11703.44|0
1736846100000|2025-01-14 09:15:00|11709.96|11709.96|11725.53|11725.53|11725.53|11725.53|11709.96|11709.96|0
1736846400000|2025-01-14 09:20:00|11725.41|11725.41|11744.8|11744.8|11757.71|11757.71|11723.29|11723.29|0
1736846700000|2025-01-14 09:25:00|11748.43|11748.43|11775.19|11775.19|11777.22|11777.22|11746.61|11746.61|0
1736847000000|2025-01-14 09:30:00|11776.1|11776.1|11756.89|11756.89|11778.13|11778.13|11754.53|11754.53|0
1736847300000|2025-01-14 09:35:00|11759.01|11759.01|11770.45|11770.45|11771.29|11771.29|11759.01|11759.01|0
1736847600000|2025-01-14 09:40:00|11766.38|11766.38|11750.21|11750.21|11766.38|11766.38|11750.21|11750.21|0
1736847900000|2025-01-14 09:45:00|11749.3|11749.3|11764.46|11764.46|11764.46|11764.46|11737.64|11737.64|0
1736848200000|2025-01-14 09:50:00|11762.43|11762.43|11773.29|11773.29|11774.79|11774.79|11756.91|11756.91|0
1736848500000|2025-01-14 09:55:00|11775.1|11775.1|11777.69|11777.69|11780.02|11780.02|11773.29|11773.29|0
1736848800000|2025-01-14 10:00:00|11777.81|11777.81|11783.44|11783.44|11783.44|11783.44|11777.42|11777.42|0
1736849100000|2025-01-14 10:05:00|11784.05|11784.05|11778.51|11778.51|11791.96|11791.96|11778.51|11778.51|0
1736849400000|2025-01-14 10:10:00|11778.26|11778.26|11778.18|11778.18|11780.06|11780.06|11776.15|11776.15|0
1736849700000|2025-01-14 10:15:00|11778.35|11778.35|11787.37|11787.37|11789.17|11789.17|11777.07|11777.07|0
1736850000000|2025-01-14 10:20:00|11787.25|11787.25|11787.22|11787.22|11789.25|11789.25|11781.56|11781.56|0
1736850300000|2025-01-14 10:25:00|11789.25|11789.25|11782.75|11782.75|11789.25|11789.25|11782.75|11782.75|0
1736850600000|2025-01-14 10:30:00|11782.52|11782.52|11791.41|11791.41|11791.41|11791.41|11782.21|11782.21|0
1736850900000|2025-01-14 10:35:00|11793.44|11793.44|11796.42|11796.42|11802.81|11802.81|11791.27|11791.27|0
1736851200000|2025-01-14 10:40:00|11797.03|11797.03|11803.99|11803.99|11806.02|11806.02|11795.21|11795.21|0
1736851500000|2025-01-14 10:45:00|11806.02|11806.02|11803.86|11803.86|11809.65|11809.65|11797.67|11797.67|0
1736851800000|2025-01-14 10:50:00|11805.67|11805.67|11800.45|11800.45|11808.67|11808.67|11800.45|11800.45|0
1736852100000|2025-01-14 10:55:00|11799.84|11799.84|11795.88|11795.88|11799.84|11799.84|11791.93|11791.93|0
1736852400000|2025-01-14 11:00:00|11795.71|11795.71|11772.66|11772.66|11795.71|11795.71|11772.66|11772.66|0
1736852700000|2025-01-14 11:05:00|11774.7|11774.7|11769.21|11769.21|11778.83|11778.83|11769.21|11769.21|0
1736853000000|2025-01-14 11:10:00|11771.03|11771.03|11774.4|11774.4|11778.47|11778.47|11771.03|11771.03|0
1736853300000|2025-01-14 11:15:00|11772.37|11772.37|11766.61|11766.61|11772.37|11772.37|11760.51|11760.51|0
1736853600000|2025-01-14 11:20:00|11764.58|11764.58|11753.53|11753.53|11764.58|11764.58|11752.19|11752.19|0
1736853900000|2025-01-14 11:25:00|11753.83|11753.83|11752.47|11752.47|11756.01|11756.01|11751.94|11751.94|0
1736854200000|2025-01-14 11:30:00|11750.65|11750.65|11752.38|11752.38|11752.38|11752.38|11736.47|11736.47|0
1736854500000|2025-01-14 11:35:00|11752.08|11752.08|11752.21|11752.21|11754.25|11754.25|11752.08|11752.08|0
1736854800000|2025-01-14 11:40:00|11750.18|11750.18|11745.36|11745.36|11751.85|11751.85|11745.36|11745.36|0
1736855100000|2025-01-14 11:45:00|11743.33|11743.33|11738.75|11738.75|11743.33|11743.33|11736.52|11736.52|0
1736855400000|2025-01-14 11:50:00|11738.45|11738.45|11745.2|11745.2|11745.2|11745.2|11738.45|11738.45|0
1736855700000|2025-01-14 11:55:00|11747.24|11747.24|11735.68|11735.68|11747.24|11747.24|11733.65|11733.65|0
1736856000000|2025-01-14 12:00:00|11737.71|11737.71|11735.35|11735.35|11745.21|11745.21|11735.05|11735.05|0
1736856300000|2025-01-14 12:05:00|11735.47|11735.47|11719.44|11719.44|11735.59|11735.59|11719.14|11719.14|0
1736856600000|2025-01-14 12:10:00|11719.75|11719.75|11719.05|11719.05|11723.82|11723.82|11719.05|11719.05|0
1736856900000|2025-01-14 12:15:00|11717.02|11717.02|11713.16|11713.16|11719.05|11719.05|11713.16|11713.16|0
1736857200000|2025-01-14 12:20:00|11711.34|11711.34|11713.38|11713.38|11713.38|11713.38|11702.82|11702.82|0
1736857500000|2025-01-14 12:25:00|11711.34|11711.34|11710.74|11710.74|11711.34|11711.34|11710.5|11710.5|0
1736857800000|2025-01-14 12:30:00|11708.71|11708.71|11712.47|11712.47|11712.77|11712.77|11706.67|11706.67|0
1736858100000|2025-01-14 12:35:00|11714.59|11714.59|11725.4|11725.4|11727.32|11727.32|11714.59|11714.59|0
1736858400000|2025-01-14 12:40:00|11725.52|11725.52|11736.6|11736.6|11738.48|11738.48|11725.52|11725.52|0
1736858700000|2025-01-14 12:45:00|11732.53|11732.53|11742.1|11742.1|11742.1|11742.1|11730.6|11730.6|0
1736859000000|2025-01-14 12:50:00|11742.4|11742.4|11743.72|11743.72|11747.59|11747.59|11742.4|11742.4|0
1736859300000|2025-01-14 12:55:00|11743.42|11743.42|11738.25|11738.25|11743.42|11743.42|11738.25|11738.25|0
1736859600000|2025-01-14 13:00:00|11736.43|11736.43|11734.23|11734.23|11740.5|11740.5|11734.23|11734.23|0
1736859900000|2025-01-14 13:05:00|11734.53|11734.53|11734.48|11734.48|11736.51|11736.51|11732.44|11732.44|0
1736860200000|2025-01-14 13:10:00|11737.12|11737.12|11738.84|11738.84|11743.3|11743.3|11737.12|11737.12|0
1736860500000|2025-01-14 13:15:00|11738.6|11738.6|11739.86|11739.86|11741.89|11741.89|11735.69|11735.69|0
1736860800000|2025-01-14 13:20:00|11737.83|11737.83|11740.55|11740.55|11743.43|11743.43|11731.25|11731.25|0
1736861100000|2025-01-14 13:25:00|11740.43|11740.43|11739.17|11739.17|11746.09|11746.09|11739.17|11739.17|0
1736861400000|2025-01-14 13:30:00|11741.2|11741.2|11769.13|11769.13|11782.38|11782.38|11741.2|11741.2|0
1736861700000|2025-01-14 13:35:00|11764.82|11764.82|11742.32|11742.32|11764.82|11764.82|11731.46|11731.46|0
1736862000000|2025-01-14 13:40:00|11742.56|11742.56|11726.72|11726.72|11744.72|11744.72|11726.72|11726.72|0
1736862300000|2025-01-14 13:45:00|11726.82|11726.82|11746.53|11746.53|11746.53|11746.53|11726.82|11726.82|0
1736862600000|2025-01-14 13:50:00|11748.56|11748.56|11731.8|11731.8|11753.01|11753.01|11729.76|11729.76|0
1736862900000|2025-01-14 13:55:00|11733.83|11733.83|11735.47|11735.47|11740.32|11740.32|11731.4|11731.4|0
1736863200000|2025-01-14 14:00:00|11735.77|11735.77|11734.55|11734.55|11736.08|11736.08|11726.88|11726.88|0
1736863500000|2025-01-14 14:05:00|11736.58|11736.58|11724.61|11724.61|11736.58|11736.58|11724.37|11724.37|0
1736863800000|2025-01-14 14:10:00|11726.64|11726.64|11734.21|11734.21|11737.72|11737.72|11726.64|11726.64|0
1736864100000|2025-01-14 14:15:00|11730.37|11730.37|11730.17|11730.17|11738.29|11738.29|11730.17|11730.17|0
1736864400000|2025-01-14 14:20:00|11730.29|11730.29|11732.7|11732.7|11732.7|11732.7|11719.57|11719.57|0
1736864700000|2025-01-14 14:25:00|11732.82|11732.82|11728.43|11728.43|11735.23|11735.23|11721.6|11721.6|0
1736865000000|2025-01-14 14:30:00|11728.67|11728.67|11733.81|11733.81|11735.97|11735.97|11712.45|11712.45|0
1736865300000|2025-01-14 14:35:00|11731.78|11731.78|11724.74|11724.74|11747.59|11747.59|11721.59|11721.59|0
1736865600000|2025-01-14 14:40:00|11722.71|11722.71|11735.31|11735.31|11740.79|11740.79|11722.71|11722.71|0
1736865900000|2025-01-14 14:45:00|11735.62|11735.62|11717.65|11717.65|11735.92|11735.92|11717.31|11717.31|0
1736866200000|2025-01-14 14:50:00|11715.83|11715.83|11689.6|11689.6|11719.48|11719.48|11689.6|11689.6|0
1736866500000|2025-01-14 14:55:00|11688.38|11688.38|11674.99|11674.99|11696.49|11696.49|11672.85|11672.85|0
1736866800000|2025-01-14 15:00:00|11675.3|11675.3|11694.93|11694.93|11701.74|11701.74|11675.3|11675.3|0
1736867100000|2025-01-14 15:05:00|11692.6|11692.6|11726.01|11726.01|11730.09|11730.09|11691.93|11691.93|0
1736867400000|2025-01-14 15:10:00|11725.7|11725.7|11721.54|11721.54|11729.77|11729.77|11719.19|11719.19|0
1736867700000|2025-01-14 15:15:00|11719.51|11719.51|11702.01|11702.01|11720|11720|11702.01|11702.01|0
1736868000000|2025-01-14 15:20:00|11701.7|11701.7|11702.43|11702.43|11702.43|11702.43|11695.76|11695.76|0
1736868300000|2025-01-14 15:25:00|11702.31|11702.31|11707.6|11707.6|11713.17|11713.17|11702.31|11702.31|0
1736868600000|2025-01-14 15:30:00|11707.78|11707.78|11694.67|11694.67|11711.53|11711.53|11694.67|11694.67|0
1736868900000|2025-01-14 15:35:00|11692.64|11692.64|11685.42|11685.42|11692.64|11692.64|11683.39|11683.39|0
1736869200000|2025-01-14 15:40:00|11683.39|11683.39|11695.65|11695.65|11697.62|11697.62|11681.27|11681.27|0
1736869500000|2025-01-14 15:45:00|11695.75|11695.75|11685.74|11685.74|11695.75|11695.75|11681.67|11681.67|0
1736869800000|2025-01-14 15:50:00|11685.43|11685.43|11689.69|11689.69|11689.69|11689.69|11681.46|11681.46|0
1736870100000|2025-01-14 15:55:00|11690|11690|11677.23|11677.23|11690|11690|11677.23|11677.23|0
1736870400000|2025-01-14 16:00:00|11679.27|11679.27|11650.02|11650.02|11679.68|11679.68|11650.02|11650.02|0
1736870700000|2025-01-14 16:05:00|11649.9|11649.9|11623.3|11623.3|11649.9|11649.9|11621.06|11621.06|0
1736871000000|2025-01-14 16:10:00|11625.12|11625.12|11623.64|11623.64|11633.03|11633.03|11623.64|11623.64|0
1736871300000|2025-01-14 16:15:00|11625.68|11625.68|11626.04|11626.04|11631.42|11631.42|11620.15|11620.15|0
1736871600000|2025-01-14 16:20:00|11626.16|11626.16|11648.9|11648.9|11649.02|11649.02|11624.22|11624.22|0
1736871900000|2025-01-14 16:25:00|11649.02|11649.02|11626.23|11626.23|11655.83|11655.83|11626.23|11626.23|0
1736928900000|2025-01-15 08:15:00|11657.58|11657.58|11652.18|11652.18|11659.3|11659.3|11644.2|11644.2|0
1736929200000|2025-01-15 08:20:00|11651.57|11651.57|11677.82|11677.82|11677.82|11677.82|11651.57|11651.57|0
1736929500000|2025-01-15 08:25:00|11679.86|11679.86|11683.99|11683.99|11687.55|11687.55|11673.76|11673.76|0
1736929800000|2025-01-15 08:30:00|11682.77|11682.77|11677.38|11677.38|11682.77|11682.77|11665.23|11665.23|0
1736930100000|2025-01-15 08:35:00|11677.5|11677.5|11651.16|11651.16|11677.5|11677.5|11651.16|11651.16|0
1736930400000|2025-01-15 08:40:00|11653.2|11653.2|11661.97|11661.97|11661.97|11661.97|11651.16|11651.16|0
1736930700000|2025-01-15 08:45:00|11662.21|11662.21|11671.3|11671.3|11671.54|11671.54|11662.21|11662.21|0
1736931000000|2025-01-15 08:50:00|11671.06|11671.06|11668.61|11668.61|11674.69|11674.69|11668.61|11668.61|0
1736931300000|2025-01-15 08:55:00|11668.77|11668.77|11660.23|11660.23|11670.81|11670.81|11658.19|11658.19|0
1736931600000|2025-01-15 09:00:00|11658.41|11658.41|11665.74|11665.74|11667.89|11667.89|11658.41|11658.41|0
1736931900000|2025-01-15 09:05:00|11663.7|11663.7|11648.8|11648.8|11667.55|11667.55|11646.72|11646.72|0
1736932200000|2025-01-15 09:10:00|11648.64|11648.64|11658.08|11658.08|11658.08|11658.08|11648.64|11648.64|0
1736932500000|2025-01-15 09:15:00|11660.11|11660.11|11653.98|11653.98|11660.11|11660.11|11650.8|11650.8|0
1736932800000|2025-01-15 09:20:00|11658.04|11658.04|11662.21|11662.21|11670.94|11670.94|11656.23|11656.23|0
1736933100000|2025-01-15 09:25:00|11660.17|11660.17|11668.61|11668.61|11668.61|11668.61|11656.58|11656.58|0
1736933400000|2025-01-15 09:30:00|11668.73|11668.73|11655.27|11655.27|11672.79|11672.79|11653.22|11653.22|0
1736933700000|2025-01-15 09:35:00|11654.35|11654.35|11655.22|11655.22|11656.39|11656.39|11649.68|11649.68|0
1736934000000|2025-01-15 09:40:00|11655.52|11655.52|11674.78|11674.78|11676.59|11676.59|11655.52|11655.52|0
1736934300000|2025-01-15 09:45:00|11672.74|11672.74|11660.86|11660.86|11672.74|11672.74|11660.86|11660.86|0
1736934600000|2025-01-15 09:50:00|11662.89|11662.89|11654.33|11654.33|11662.89|11662.89|11654.33|11654.33|0
1736934900000|2025-01-15 09:55:00|11654.65|11654.65|11648.15|11648.15|11656.69|11656.69|11648.15|11648.15|0
1736935200000|2025-01-15 10:00:00|11650.18|11650.18|11655.17|11655.17|11657.63|11657.63|11649.71|11649.71|0
1736935500000|2025-01-15 10:05:00|11653.14|11653.14|11660.62|11660.62|11660.62|11660.62|11653.14|11653.14|0
1736935800000|2025-01-15 10:10:00|11658.59|11658.59|11646.43|11646.43|11658.59|11658.59|11644.4|11644.4|0
1736936100000|2025-01-15 10:15:00|11645.71|11645.71|11645.56|11645.56|11651.15|11651.15|11641.22|11641.22|0
1736936400000|2025-01-15 10:20:00|11643.52|11643.52|11645.99|11645.99|11648.32|11648.32|11643.52|11643.52|0
1736936700000|2025-01-15 10:25:00|11645.89|11645.89|11647.01|11647.01|11652.09|11652.09|11643.96|11643.96|0
1736937000000|2025-01-15 10:30:00|11649.04|11649.04|11653.84|11653.84|11653.84|11653.84|11646.59|11646.59|0
1736937300000|2025-01-15 10:35:00|11655.88|11655.88|11653.69|11653.69|11661.4|11661.4|11651.87|11651.87|0
1736937600000|2025-01-15 10:40:00|11653.57|11653.57|11655.6|11655.6|11655.6|11655.6|11651.75|11651.75|0
1736937900000|2025-01-15 10:45:00|11657.54|11657.54|11659.66|11659.66|11659.66|11659.66|11657.54|11657.54|0
1736938200000|2025-01-15 10:50:00|11657.62|11657.62|11649.43|11649.43|11657.62|11657.62|11649.43|11649.43|0
1736938500000|2025-01-15 10:55:00|11653.49|11653.49|11653.49|11653.49|11657.58|11657.58|11653.49|11653.49|0
1736938800000|2025-01-15 11:00:00|11653.19|11653.19|11652.72|11652.72|11654.84|11654.84|11650.99|11650.99|0
1736939100000|2025-01-15 11:05:00|11654.75|11654.75|11655.06|11655.06|11655.06|11655.06|11652.42|11652.42|0
1736939400000|2025-01-15 11:10:00|11654.96|11654.96|11650.28|11650.28|11654.96|11654.96|11650.28|11650.28|0
1736939700000|2025-01-15 11:15:00|11649.98|11649.98|11649.34|11649.34|11655.31|11655.31|11649.34|11649.34|0
1736940000000|2025-01-15 11:20:00|11649.04|11649.04|11642.57|11642.57|11649.04|11649.04|11638.48|11638.48|0
1736940300000|2025-01-15 11:25:00|11640.54|11640.54|11632.16|11632.16|11640.54|11640.54|11631.62|11631.62|0
1736940600000|2025-01-15 11:30:00|11632.28|11632.28|11638.38|11638.38|11638.6|11638.6|11632.03|11632.03|0
1736940900000|2025-01-15 11:35:00|11638.14|11638.14|11630.25|11630.25|11639.06|11639.06|11626.18|11626.18|0
1736941200000|2025-01-15 11:40:00|11632.28|11632.28|11633.72|11633.72|11633.72|11633.72|11629.35|11629.35|0
1736941500000|2025-01-15 11:45:00|11629.88|11629.88|11625.11|11625.11|11629.88|11629.88|11624.81|11624.81|0
1736941800000|2025-01-15 11:50:00|11623.08|11623.08|11619.16|11619.16|11623.08|11623.08|11611.39|11611.39|0
1736942100000|2025-01-15 11:55:00|11621.19|11621.19|11616.01|11616.01|11625.17|11625.17|11616.01|11616.01|0
1736942400000|2025-01-15 12:00:00|11618.04|11618.04|11625.09|11625.09|11625.09|11625.09|11618.04|11618.04|0
1736942700000|2025-01-15 12:05:00|11629.16|11629.16|11635.2|11635.2|11635.2|11635.2|11629.16|11629.16|0
1736943000000|2025-01-15 12:10:00|11635.44|11635.44|11634.06|11634.06|11637.48|11637.48|11630.95|11630.95|0
1736943300000|2025-01-15 12:15:00|11635.88|11635.88|11628.4|11628.4|11635.88|11635.88|11628.4|11628.4|0
1736943600000|2025-01-15 12:20:00|11628.28|11628.28|11627.97|11627.97|11630.31|11630.31|11627.97|11627.97|0
1736943900000|2025-01-15 12:25:00|11630.01|11630.01|11620.62|11620.62|11630.01|11630.01|11620.5|11620.5|0
1736944200000|2025-01-15 12:30:00|11616.55|11616.55|11615.97|11615.97|11619.75|11619.75|11611.81|11611.81|0
1736944500000|2025-01-15 12:35:00|11611.9|11611.9|11602.6|11602.6|11611.9|11611.9|11600.07|11600.07|0
1736944800000|2025-01-15 12:40:00|11602.91|11602.91|11599.26|11599.26|11602.91|11602.91|11599.26|11599.26|0
1736945100000|2025-01-15 12:45:00|11598.96|11598.96|11607.8|11607.8|11607.8|11607.8|11596.45|11596.45|0
1736945400000|2025-01-15 12:50:00|11607.68|11607.68|11609.93|11609.93|11616.28|11616.28|11607.68|11607.68|0
1736945700000|2025-01-15 12:55:00|11607.96|11607.96|11615.96|11615.96|11617.67|11617.67|11606.45|11606.45|0
1736946000000|2025-01-15 13:00:00|11616.08|11616.08|11603.66|11603.66|11618.11|11618.11|11603.66|11603.66|0
1736946300000|2025-01-15 13:05:00|11603.96|11603.96|11599.14|11599.14|11603.96|11603.96|11595.07|11595.07|0
1736946600000|2025-01-15 13:10:00|11598.83|11598.83|11594.02|11594.02|11602.68|11602.68|11590.05|11590.05|0
1736946900000|2025-01-15 13:15:00|11594.26|11594.26|11596.3|11596.3|11599.93|11599.93|11592.8|11592.8|0
1736947200000|2025-01-15 13:20:00|11598.11|11598.11|11598.16|11598.16|11598.36|11598.36|11595.86|11595.86|0
1736947500000|2025-01-15 13:25:00|11598.04|11598.04|11597.99|11597.99|11604.7|11604.7|11597.99|11597.99|0
1736947800000|2025-01-15 13:30:00|11598.34|11598.34|11615.93|11615.93|11633.99|11633.99|11598.34|11598.34|0
1736948100000|2025-01-15 13:35:00|11617.96|11617.96|11617.27|11617.27|11620.69|11620.69|11602.93|11602.93|0
1736948400000|2025-01-15 13:40:00|11617.57|11617.57|11612.45|11612.45|11626.25|11626.25|11610.64|11610.64|0
1736948700000|2025-01-15 13:45:00|11610.42|11610.42|11632.87|11632.87|11634.74|11634.74|11610.42|11610.42|0
1736949000000|2025-01-15 13:50:00|11632.99|11632.99|11614.03|11614.03|11640.6|11640.6|11614.03|11614.03|0
1736949300000|2025-01-15 13:55:00|11612.81|11612.81|11607.95|11607.95|11612.81|11612.81|11604.9|11604.9|0
1736949600000|2025-01-15 14:00:00|11609.98|11609.98|11613.67|11613.67|11615.15|11615.15|11609.98|11609.98|0
1736949900000|2025-01-15 14:05:00|11613.43|11613.43|11605.68|11605.68|11613.43|11613.43|11605.48|11605.48|0
1736950200000|2025-01-15 14:10:00|11603.65|11603.65|11589.1|11589.1|11603.65|11603.65|11587.07|11587.07|0
1736950500000|2025-01-15 14:15:00|11588.98|11588.98|11586.19|11586.19|11592.5|11592.5|11584.37|11584.37|0
1736950800000|2025-01-15 14:20:00|11588.23|11588.23|11593.91|11593.91|11596.04|11596.04|11587.99|11587.99|0
1736951100000|2025-01-15 14:25:00|11594.21|11594.21|11596.42|11596.42|11601.09|11601.09|11593.76|11593.76|0
1736951400000|2025-01-15 14:30:00|11597.02|11597.02|11584.9|11584.9|11601.92|11601.92|11584.9|11584.9|0
1736951700000|2025-01-15 14:35:00|11582.87|11582.87|11562.8|11562.8|11582.87|11582.87|11556.92|11556.92|0
1736952000000|2025-01-15 14:40:00|11563.1|11563.1|11585.29|11585.29|11586.02|11586.02|11563.1|11563.1|0
1736952300000|2025-01-15 14:45:00|11584.98|11584.98|11595.46|11595.46|11597.31|11597.31|11582.85|11582.85|0
1736952600000|2025-01-15 14:50:00|11595.15|11595.15|11584.7|11584.7|11604.24|11604.24|11582.06|11582.06|0
1736952900000|2025-01-15 14:55:00|11582.89|11582.89|11582.63|11582.63|11587.59|11587.59|11578.78|11578.78|0
1736953200000|2025-01-15 15:00:00|11580.81|11580.81|11561.53|11561.53|11582.63|11582.63|11559.72|11559.72|0
1736953500000|2025-01-15 15:05:00|11560.92|11560.92|11563.12|11563.12|11569.51|11569.51|11558.99|11558.99|0
1736953800000|2025-01-15 15:10:00|11565.15|11565.15|11561.3|11561.3|11573.44|11573.44|11561.06|11561.06|0
1736954100000|2025-01-15 15:15:00|11559.49|11559.49|11544.4|11544.4|11561|11561|11544.4|11544.4|0
1736954400000|2025-01-15 15:20:00|11544.09|11544.09|11544.49|11544.49|11554.72|11554.72|11536.28|11536.28|0
1736954700000|2025-01-15 15:25:00|11546.52|11546.52|11543.16|11543.16|11546.52|11546.52|11533.21|11533.21|0
1736955000000|2025-01-15 15:30:00|11542.86|11542.86|11544.39|11544.39|11545.69|11545.69|11535.83|11535.83|0
1736955300000|2025-01-15 15:35:00|11546.2|11546.2|11554.17|11554.17|11554.17|11554.17|11541.64|11541.64|0
1736955600000|2025-01-15 15:40:00|11556.21|11556.21|11574.79|11574.79|11585.39|11585.39|11556.21|11556.21|0
1736955900000|2025-01-15 15:45:00|11572.98|11572.98|11579.9|11579.9|11582.86|11582.86|11572.93|11572.93|0
1736956200000|2025-01-15 15:50:00|11580.02|11580.02|11586.94|11586.94|11587.69|11587.69|11580.02|11580.02|0
1736956500000|2025-01-15 15:55:00|11591.01|11591.01|11590.35|11590.35|11599.57|11599.57|11590.35|11590.35|0
1736956800000|2025-01-15 16:00:00|11590.19|11590.19|11599.53|11599.53|11601.68|11601.68|11590.19|11590.19|0
1736957100000|2025-01-15 16:05:00|11601.56|11601.56|11611.27|11611.27|11611.78|11611.78|11601.56|11601.56|0
1736957400000|2025-01-15 16:10:00|11613.3|11613.3|11618.97|11618.97|11623.57|11623.57|11613.3|11613.3|0
1736957700000|2025-01-15 16:15:00|11619.28|11619.28|11617.37|11617.37|11620.36|11620.36|11613.53|11613.53|0
1736958000000|2025-01-15 16:20:00|11617.5|11617.5|11620.81|11620.81|11627.45|11627.45|11617.5|11617.5|0
1736958300000|2025-01-15 16:25:00|11620.5|11620.5|11620|11620|11628.5|11628.5|11617.48|11617.48|0
1737015300000|2025-01-16 08:15:00|11783.14|11783.14|11794.95|11794.95|11795.17|11795.17|11777.85|11777.85|0
1737015600000|2025-01-16 08:20:00|11799.01|11799.01|11791.32|11791.32|11815.43|11815.43|11785.22|11785.22|0
1737015900000|2025-01-16 08:25:00|11787.25|11787.25|11801.96|11801.96|11801.96|11801.96|11779.24|11779.24|0
1737016200000|2025-01-16 08:30:00|11802.07|11802.07|11807.68|11807.68|11812.19|11812.19|11790.9|11790.9|0
1737016500000|2025-01-16 08:35:00|11807.44|11807.44|11804.86|11804.86|11807.44|11807.44|11795.34|11795.34|0
1737016800000|2025-01-16 08:40:00|11813.61|11813.61|11800.83|11800.83|11813.61|11813.61|11796.56|11796.56|0
1737017100000|2025-01-16 08:45:00|11802.05|11802.05|11804.36|11804.36|11809.94|11809.94|11790.22|11790.22|0
1737017400000|2025-01-16 08:50:00|11805.28|11805.28|11814.44|11814.44|11824.8|11824.8|11805.28|11805.28|0
1737017700000|2025-01-16 08:55:00|11811.49|11811.49|11810.7|11810.7|11825.39|11825.39|11808.77|11808.77|0
1737018000000|2025-01-16 09:00:00|11812.52|11812.52|11813.17|11813.17|11822.53|11822.53|11804.04|11804.04|0
1737018300000|2025-01-16 09:05:00|11813.48|11813.48|11803.23|11803.23|11813.48|11813.48|11796.04|11796.04|0
1737018600000|2025-01-16 09:10:00|11802.98|11802.98|11824.95|11824.95|11828.05|11828.05|11802.98|11802.98|0
1737018900000|2025-01-16 09:15:00|11823.13|11823.13|11830.62|11830.62|11830.62|11830.62|11817.46|11817.46|0
1737019200000|2025-01-16 09:20:00|11834.68|11834.68|11834.08|11834.08|11838.3|11838.3|11825.93|11825.93|0
1737019500000|2025-01-16 09:25:00|11831.74|11831.74|11840.47|11840.47|11851.5|11851.5|11827.67|11827.67|0
1737019800000|2025-01-16 09:30:00|11836.4|11836.4|11828.12|11828.12|11841.76|11841.76|11828.12|11828.12|0
1737020100000|2025-01-16 09:35:00|11830.15|11830.15|11821.37|11821.37|11840.25|11840.25|11819.56|11819.56|0
1737020400000|2025-01-16 09:40:00|11819.56|11819.56|11830.24|11830.24|11830.24|11830.24|11816.14|11816.14|0
1737020700000|2025-01-16 09:45:00|11834.08|11834.08|11838.88|11838.88|11838.88|11838.88|11826.33|11826.33|0
1737021000000|2025-01-16 09:50:00|11835.03|11835.03|11832.01|11832.01|11835.03|11835.03|11827.78|11827.78|0
1737021300000|2025-01-16 09:55:00|11832.17|11832.17|11841.93|11841.93|11844.46|11844.46|11832.17|11832.17|0
1737021600000|2025-01-16 10:00:00|11841.81|11841.81|11842.13|11842.13|11842.37|11842.37|11827.97|11827.97|0
1737021900000|2025-01-16 10:05:00|11844.17|11844.17|11845.04|11845.04|11849.61|11849.61|11838.07|11838.07|0
1737022200000|2025-01-16 10:10:00|11847.19|11847.19|11849.43|11849.43|11854.7|11854.7|11847.19|11847.19|0
1737022500000|2025-01-16 10:15:00|11849.63|11849.63|11855.53|11855.53|11861.69|11861.69|11842.99|11842.99|0
1737022800000|2025-01-16 10:20:00|11853.5|11853.5|11851.32|11851.32|11859.6|11859.6|11851.22|11851.22|0
1737023100000|2025-01-16 10:25:00|11849.51|11849.51|11831.25|11831.25|11849.51|11849.51|11830.64|11830.64|0
1737023400000|2025-01-16 10:30:00|11829.43|11829.43|11840.26|11840.26|11844.33|11844.33|11827.24|11827.24|0
1737023700000|2025-01-16 10:35:00|11838.45|11838.45|11834.38|11834.38|11840.48|11840.48|11834.38|11834.38|0
1737024000000|2025-01-16 10:40:00|11834.26|11834.26|11841.56|11841.56|11842.17|11842.17|11834.26|11834.26|0
1737024300000|2025-01-16 10:45:00|11839.75|11839.75|11829.19|11829.19|11839.75|11839.75|11829.19|11829.19|0
1737024600000|2025-01-16 10:50:00|11831.23|11831.23|11825.48|11825.48|11833.26|11833.26|11825.24|11825.24|0
1737024900000|2025-01-16 10:55:00|11821.63|11821.63|11808.54|11808.54|11828.63|11828.63|11808.54|11808.54|0
1737025200000|2025-01-16 11:00:00|11808.67|11808.67|11803.16|11803.16|11809.74|11809.74|11799.09|11799.09|0
1737025500000|2025-01-16 11:05:00|11803.04|11803.04|11801.07|11801.07|11806.97|11806.97|11800.79|11800.79|0
1737025800000|2025-01-16 11:10:00|11802.89|11802.89|11814.97|11814.97|11818.82|11818.82|11802.89|11802.89|0
1737026100000|2025-01-16 11:15:00|11813.16|11813.16|11811.34|11811.34|11817|11817|11811.12|11811.12|0
1737026400000|2025-01-16 11:20:00|11813.46|11813.46|11829.63|11829.63|11831.66|11831.66|11813.46|11813.46|0
1737026700000|2025-01-16 11:25:00|11827.59|11827.59|11821.51|11821.51|11829.63|11829.63|11819.31|11819.31|0
1737027000000|2025-01-16 11:30:00|11823.54|11823.54|11822.42|11822.42|11828.22|11828.22|11819.78|11819.78|0
1737027300000|2025-01-16 11:35:00|11822.12|11822.12|11820.61|11820.61|11826.8|11826.8|11820.39|11820.39|0
1737027600000|2025-01-16 11:40:00|11820.25|11820.25|11817.94|11817.94|11820.49|11820.49|11811.75|11811.75|0
1737027900000|2025-01-16 11:45:00|11815.91|11815.91|11823.57|11823.57|11825.6|11825.6|11815.91|11815.91|0
1737028200000|2025-01-16 11:50:00|11819.5|11819.5|11822.42|11822.42|11822.42|11822.42|11814.29|11814.29|0
1737028500000|2025-01-16 11:55:00|11820.39|11820.39|11827.82|11827.82|11829.85|11829.85|11820|11820|0
1737028800000|2025-01-16 12:00:00|11832.19|11832.19|11824.93|11824.93|11833.47|11833.47|11824.69|11824.69|0
1737029100000|2025-01-16 12:05:00|11822.42|11822.42|11818.46|11818.46|11826.6|11826.6|11818.46|11818.46|0
1737029400000|2025-01-16 12:10:00|11822.09|11822.09|11816.81|11816.81|11822.09|11822.09|11816.81|11816.81|0
1737029700000|2025-01-16 12:15:00|11815|11815|11819.52|11819.52|11819.83|11819.83|11812.96|11812.96|0
1737030000000|2025-01-16 12:20:00|11817.49|11817.49|11826.52|11826.52|11830.24|11830.24|11817.49|11817.49|0
1737030300000|2025-01-16 12:25:00|11826.4|11826.4|11832.02|11832.02|11836.12|11836.12|11826.4|11826.4|0
1737030600000|2025-01-16 12:30:00|11831.89|11831.89|11837.98|11837.98|11840.01|11840.01|11831.89|11831.89|0
1737030900000|2025-01-16 12:35:00|11838.22|11838.22|11836.73|11836.73|11838.34|11838.34|11834.27|11834.27|0
1737031200000|2025-01-16 12:40:00|11840.79|11840.79|11835.52|11835.52|11840.79|11840.79|11831.67|11831.67|0
1737031500000|2025-01-16 12:45:00|11837.34|11837.34|11836.18|11836.18|11841.3|11841.3|11835.3|11835.3|0
1737031800000|2025-01-16 12:50:00|11838.21|11838.21|11839.66|11839.66|11839.88|11839.88|11831.69|11831.69|0
1737032100000|2025-01-16 12:55:00|11839.49|11839.49|11838.74|11838.74|11841.17|11841.17|11838.74|11838.74|0
1737032400000|2025-01-16 13:00:00|11838.9|11838.9|11830.74|11830.74|11838.9|11838.9|11830.74|11830.74|0
1737032700000|2025-01-16 13:05:00|11828.93|11828.93|11831.21|11831.21|11833.3|11833.3|11828.93|11828.93|0
1737033000000|2025-01-16 13:10:00|11829.18|11829.18|11824.39|11824.39|11829.18|11829.18|11816.14|11816.14|0
1737033300000|2025-01-16 13:15:00|11826.2|11826.2|11823.22|11823.22|11827.07|11827.07|11822.74|11822.74|0
1737033600000|2025-01-16 13:20:00|11822.71|11822.71|11835.36|11835.36|11839.43|11839.43|11822.71|11822.71|0
1737033900000|2025-01-16 13:25:00|11833.33|11833.33|11830.71|11830.71|11833.53|11833.53|11829.34|11829.34|0
1737034200000|2025-01-16 13:30:00|11830.95|11830.95|11829.33|11829.33|11837.27|11837.27|11827.1|11827.1|0
1737034500000|2025-01-16 13:35:00|11831.15|11831.15|11837.4|11837.4|11839.43|11839.43|11824.81|11824.81|0
1737034800000|2025-01-16 13:40:00|11839.43|11839.43|11842.17|11842.17|11843.99|11843.99|11837.28|11837.28|0
1737035100000|2025-01-16 13:45:00|11842.48|11842.48|11848.05|11848.05|11848.05|11848.05|11841.56|11841.56|0
1737035400000|2025-01-16 13:50:00|11847.93|11847.93|11845.74|11845.74|11851.46|11851.46|11841.67|11841.67|0
1737035700000|2025-01-16 13:55:00|11845.9|11845.9|11842.68|11842.68|11850.05|11850.05|11842.44|11842.44|0
1737036000000|2025-01-16 14:00:00|11842.98|11842.98|11852.04|11852.04|11852.36|11852.36|11842.98|11842.98|0
1737036300000|2025-01-16 14:05:00|11850.23|11850.23|11850.99|11850.99|11852.86|11852.86|11848.66|11848.66|0
1737036600000|2025-01-16 14:10:00|11853.02|11853.02|11865.2|11865.2|11871.14|11871.14|11852.81|11852.81|0
1737036900000|2025-01-16 14:15:00|11863.17|11863.17|11862.95|11862.95|11868.83|11868.83|11852.62|11852.62|0
1737037200000|2025-01-16 14:20:00|11864.99|11864.99|11867.43|11867.43|11870.46|11870.46|11864.5|11864.5|0
1737037500000|2025-01-16 14:25:00|11871.06|11871.06|11883.96|11883.96|11883.96|11883.96|11868.73|11868.73|0
1737037800000|2025-01-16 14:30:00|11883.65|11883.65|11887.89|11887.89|11889.53|11889.53|11869.34|11869.34|0
1737038100000|2025-01-16 14:35:00|11889.92|11889.92|11906.87|11906.87|11906.87|11906.87|11881.56|11881.56|0
1737038400000|2025-01-16 14:40:00|11904.83|11904.83|11914.63|11914.63|11916.87|11916.87|11902.8|11902.8|0
1737038700000|2025-01-16 14:45:00|11912.82|11912.82|11877.33|11877.33|11912.82|11912.82|11874.99|11874.99|0
1737039000000|2025-01-16 14:50:00|11879.15|11879.15|11878.35|11878.35|11881.18|11881.18|11863.11|11863.11|0
1737039300000|2025-01-16 14:55:00|11878.11|11878.11|11876.85|11876.85|11879.32|11879.32|11873.65|11873.65|0
1737039600000|2025-01-16 15:00:00|11876.24|11876.24|11854.71|11854.71|11876.24|11876.24|11854.71|11854.71|0
1737039900000|2025-01-16 15:05:00|11855.01|11855.01|11879.81|11879.81|11881.85|11881.85|11851.47|11851.47|0
1737040200000|2025-01-16 15:10:00|11879.51|11879.51|11866.11|11866.11|11882.53|11882.53|11864.38|11864.38|0
1737040500000|2025-01-16 15:15:00|11862.04|11862.04|11850.41|11850.41|11866.11|11866.11|11850.41|11850.41|0
1737040800000|2025-01-16 15:20:00|11849.81|11849.81|11855.5|11855.5|11855.5|11855.5|11843.01|11843.01|0
1737041100000|2025-01-16 15:25:00|11853.47|11853.47|11837.74|11837.74|11853.47|11853.47|11837.74|11837.74|0
1737041400000|2025-01-16 15:30:00|11837.43|11837.43|11823.92|11823.92|11841.18|11841.18|11821.5|11821.5|0
1737041700000|2025-01-16 15:35:00|11827.99|11827.99|11836.07|11836.07|11840.53|11840.53|11825.96|11825.96|0
1737042000000|2025-01-16 15:40:00|11836.37|11836.37|11834.81|11834.81|11836.61|11836.61|11832.53|11832.53|0
1737042300000|2025-01-16 15:45:00|11831.18|11831.18|11819.97|11819.97|11831.18|11831.18|11817.94|11817.94|0
1737042600000|2025-01-16 15:50:00|11820.21|11820.21|11827.72|11827.72|11831.49|11831.49|11818.18|11818.18|0
1737042900000|2025-01-16 15:55:00|11827.42|11827.42|11829.88|11829.88|11831.38|11831.38|11825.08|11825.08|0
1737043200000|2025-01-16 16:00:00|11829.98|11829.98|11825.86|11825.86|11831.91|11831.91|11823.17|11823.17|0
1737043500000|2025-01-16 16:05:00|11823.83|11823.83|11818.59|11818.59|11834.82|11834.82|11818.59|11818.59|0
1737043800000|2025-01-16 16:10:00|11818.28|11818.28|11816.09|11816.09|11819.01|11819.01|11813.61|11813.61|0
1737044100000|2025-01-16 16:15:00|11816.39|11816.39|11824.94|11824.94|11825.24|11825.24|11811.75|11811.75|0
1737044400000|2025-01-16 16:20:00|11826.75|11826.75|11831.94|11831.94|11833.97|11833.97|11826.75|11826.75|0
1737044700000|2025-01-16 16:25:00|11833.97|11833.97|11856.32|11856.32|11858.59|11858.59|11833.97|11833.97|0
1737101700000|2025-01-17 08:15:00|11903.13|11903.13|11926.19|11926.19|11930.04|11930.04|11893.61|11893.61|0
1737102000000|2025-01-17 08:20:00|11922.12|11922.12|11903.46|11903.46|11922.74|11922.74|11903.46|11903.46|0
1737102300000|2025-01-17 08:25:00|11902.86|11902.86|11914.53|11914.53|11915.14|11915.14|11888.58|11888.58|0
1737102600000|2025-01-17 08:30:00|11912.71|11912.71|11930.81|11930.81|11930.81|11930.81|11901.82|11901.82|0
1737102900000|2025-01-17 08:35:00|11936.25|11936.25|11932.7|11932.7|11940.18|11940.18|11930.45|11930.45|0
1737103200000|2025-01-17 08:40:00|11932.4|11932.4|11930.26|11930.26|11932.4|11932.4|11925.28|11925.28|0
1737103500000|2025-01-17 08:45:00|11932.08|11932.08|11936.03|11936.03|11936.03|11936.03|11924.31|11924.31|0
1737103800000|2025-01-17 08:50:00|11936.51|11936.51|11938.9|11938.9|11943.3|11943.3|11932.5|11932.5|0
1737104100000|2025-01-17 08:55:00|11940.72|11940.72|11958.78|11958.78|11958.85|11958.85|11936.87|11936.87|0
1737104400000|2025-01-17 09:00:00|11960.59|11960.59|11964.93|11964.93|11975.81|11975.81|11960.59|11960.59|0
1737104700000|2025-01-17 09:05:00|11966.66|11966.66|11986.68|11986.68|11988.72|11988.72|11966.66|11966.66|0
1737105000000|2025-01-17 09:10:00|11984.65|11984.65|11985.96|11985.96|11990.33|11990.33|11976.21|11976.21|0
1737105300000|2025-01-17 09:15:00|11983.93|11983.93|11974.48|11974.48|11984.66|11984.66|11974.17|11974.17|0
1737105600000|2025-01-17 09:20:00|11974.79|11974.79|11970.71|11970.71|11979.54|11979.54|11968.98|11968.98|0
1737105900000|2025-01-17 09:25:00|11970.41|11970.41|11981.93|11981.93|11983.96|11983.96|11966.17|11966.17|0
1737106200000|2025-01-17 09:30:00|11980.72|11980.72|11986.88|11986.88|11992.85|11992.85|11980.42|11980.42|0
1737106500000|2025-01-17 09:35:00|11984.85|11984.85|11981.02|11981.02|11995.93|11995.93|11981.02|11981.02|0
1737106800000|2025-01-17 09:40:00|11981.33|11981.33|11970.61|11970.61|11985.3|11985.3|11970.49|11970.49|0
1737107100000|2025-01-17 09:45:00|11972.64|11972.64|11973.03|11973.03|11979.75|11979.75|11970.99|11970.99|0
1737107400000|2025-01-17 09:50:00|11973.33|11973.33|11991.7|11991.7|11993.73|11993.73|11973.33|11973.33|0
1737107700000|2025-01-17 09:55:00|11989.67|11989.67|11984.58|11984.58|11989.77|11989.77|11982.87|11982.87|0
1737108000000|2025-01-17 10:00:00|11982.77|11982.77|11976.89|11976.89|11985.22|11985.22|11976.89|11976.89|0
1737108300000|2025-01-17 10:05:00|11975.08|11975.08|11986.34|11986.34|11992.22|11992.22|11970.62|11970.62|0
1737108600000|2025-01-17 10:10:00|11986.24|11986.24|11986.24|11986.24|11986.48|11986.48|11986.24|11986.24|0
1737108900000|2025-01-17 10:15:00|11985.02|11985.02|11990.84|11990.84|12003.39|12003.39|11985.01|11985.01|0
1737109200000|2025-01-17 10:20:00|11989.02|11989.02|11990.97|11990.97|11993.31|11993.31|11982.23|11982.23|0
1737109500000|2025-01-17 10:25:00|11991.28|11991.28|11983.72|11983.72|11998.29|11998.29|11983.72|11983.72|0
1737109800000|2025-01-17 10:30:00|11983.6|11983.6|11983.37|11983.37|11987.84|11987.84|11976.29|11976.29|0
1737110100000|2025-01-17 10:35:00|11981.55|11981.55|11976.19|11976.19|11985.19|11985.19|11975.89|11975.89|0
1737110400000|2025-01-17 10:40:00|11975.89|11975.89|11974.5|11974.5|11976.53|11976.53|11960.21|11960.21|0
1737110700000|2025-01-17 10:45:00|11972.47|11972.47|11977.11|11977.11|11978.26|11978.26|11965.98|11965.98|0
1737111000000|2025-01-17 10:50:00|11977.42|11977.42|11974.15|11974.15|11980.76|11980.76|11960.93|11960.93|0
1737111300000|2025-01-17 10:55:00|11974.76|11974.76|11983.5|11983.5|11988.49|11988.49|11972.42|11972.42|0
1737111600000|2025-01-17 11:00:00|11983.2|11983.2|11984.1|11984.1|11995.46|11995.46|11981.06|11981.06|0
1737111900000|2025-01-17 11:05:00|11983.49|11983.49|11967.46|11967.46|11983.96|11983.96|11967.46|11967.46|0
1737112200000|2025-01-17 11:10:00|11968.07|11968.07|11961.29|11961.29|11968.07|11968.07|11956.71|11956.71|0
1737112500000|2025-01-17 11:15:00|11963.71|11963.71|11964.3|11964.3|11991.02|11991.02|11931.68|11931.68|0
1737112800000|2025-01-17 11:20:00|11966.33|11966.33|11986.59|11986.59|11999.19|11999.19|11964.2|11964.2|0
1737113100000|2025-01-17 11:25:00|11988.41|11988.41|11989.05|11989.05|11989.05|11989.05|11982.22|11982.22|0
1737113400000|2025-01-17 11:30:00|11992.89|11992.89|11983.82|11983.82|11992.89|11992.89|11982.16|11982.16|0
1737113700000|2025-01-17 11:35:00|11981.78|11981.78|11990.31|11990.31|11992.64|11992.64|11981.78|11981.78|0
1737114000000|2025-01-17 11:40:00|11992.12|11992.12|11990.08|11990.08|11999.73|11999.73|11983.95|11983.95|0
1737114300000|2025-01-17 11:45:00|11989.92|11989.92|11989.39|11989.39|11995.8|11995.8|11988.1|11988.1|0
1737114600000|2025-01-17 11:50:00|11986.45|11986.45|11975.48|11975.48|11988.78|11988.78|11971.85|11971.85|0
1737114900000|2025-01-17 11:55:00|11977.52|11977.52|11977.2|11977.2|11989.87|11989.87|11969.5|11969.5|0
1737115200000|2025-01-17 12:00:00|11975.38|11975.38|11961.93|11961.93|11980.36|11980.36|11959.9|11959.9|0
1737115500000|2025-01-17 12:05:00|11963.96|11963.96|11969.8|11969.8|11969.8|11969.8|11961.63|11961.63|0
1737115800000|2025-01-17 12:10:00|11969.58|11969.58|11940.09|11940.09|11969.58|11969.58|11940.09|11940.09|0
1737116100000|2025-01-17 12:15:00|11940.19|11940.19|11936.26|11936.26|11943.82|11943.82|11930.38|11930.38|0
1737116400000|2025-01-17 12:20:00|11936.16|11936.16|11911.8|11911.8|11941.5|11941.5|11911.8|11911.8|0
1737116700000|2025-01-17 12:25:00|11915.87|11915.87|11911.33|11911.33|11919.5|11919.5|11907.48|11907.48|0
1737117000000|2025-01-17 12:30:00|11913.14|11913.14|11896.11|11896.11|11915.41|11915.41|11894.52|11894.52|0
1737117300000|2025-01-17 12:35:00|11894.3|11894.3|11903.45|11903.45|11905.26|11905.26|11892.26|11892.26|0
1737117600000|2025-01-17 12:40:00|11907.52|11907.52|11908.19|11908.19|11916.02|11916.02|11903.36|11903.36|0
1737117900000|2025-01-17 12:45:00|11912.26|11912.26|11929.99|11929.99|11935.65|11935.65|11911.65|11911.65|0
1737118200000|2025-01-17 12:50:00|11928.17|11928.17|11934.14|11934.14|11940.24|11940.24|11928.17|11928.17|0
1737118500000|2025-01-17 12:55:00|11932.32|11932.32|11941.88|11941.88|11942.49|11942.49|11932.32|11932.32|0
1737118800000|2025-01-17 13:00:00|11945.51|11945.51|11948.69|11948.69|11952.56|11952.56|11945.51|11945.51|0
1737119100000|2025-01-17 13:05:00|11946.88|11946.88|11946.79|11946.79|11950.95|11950.95|11946.57|11946.57|0
1737119400000|2025-01-17 13:10:00|11946.89|11946.89|11961.92|11961.92|11963.95|11963.95|11946.89|11946.89|0
1737119700000|2025-01-17 13:15:00|11959.89|11959.89|11956.81|11956.81|11965.04|11965.04|11955.6|11955.6|0
1737120000000|2025-01-17 13:20:00|11954.99|11954.99|11962.25|11962.25|11964.28|11964.28|11951.67|11951.67|0
1737120300000|2025-01-17 13:25:00|11960.43|11960.43|11968.04|11968.04|11970.38|11970.38|11958.62|11958.62|0
1737120600000|2025-01-17 13:30:00|11967.74|11967.74|11972.7|11972.7|11975.16|11975.16|11967.74|11967.74|0
1737120900000|2025-01-17 13:35:00|11970.67|11970.67|11963.2|11963.2|11970.67|11970.67|11959.35|11959.35|0
1737121200000|2025-01-17 13:40:00|11961.16|11961.16|11968.04|11968.04|11971.01|11971.01|11961.06|11961.06|0
1737121500000|2025-01-17 13:45:00|11966.01|11966.01|11965.29|11965.29|11969.86|11969.86|11965.29|11965.29|0
1737121800000|2025-01-17 13:50:00|11967.1|11967.1|11970.2|11970.2|11973.3|11973.3|11967.1|11967.1|0
1737122100000|2025-01-17 13:55:00|11968.39|11968.39|11971.27|11971.27|11977.03|11977.03|11962.73|11962.73|0
1737122400000|2025-01-17 14:00:00|11975.33|11975.33|11977.27|11977.27|11978.28|11978.28|11973.2|11973.2|0
1737122700000|2025-01-17 14:05:00|11979.08|11979.08|12006.99|12006.99|12006.99|12006.99|11979.08|11979.08|0
1737123000000|2025-01-17 14:10:00|12004.96|12004.96|12012.09|12012.09|12019.97|12019.97|12004.96|12004.96|0
1737123300000|2025-01-17 14:15:00|12013.9|12013.9|12023.58|12023.58|12033.73|12033.73|12013.9|12013.9|0
1737123600000|2025-01-17 14:20:00|12021.76|12021.76|12022.63|12022.63|12027.65|12027.65|12009.26|12009.26|0
1737123900000|2025-01-17 14:25:00|12020.6|12020.6|12010.79|12010.79|12022.77|12022.77|12010.79|12010.79|0
1737124200000|2025-01-17 14:30:00|12010.68|12010.68|12011.97|12011.97|12021.4|12021.4|12001.11|12001.11|0
1737124500000|2025-01-17 14:35:00|12013.78|12013.78|12016.04|12016.04|12019.89|12019.89|11999.99|11999.99|0
1737124800000|2025-01-17 14:40:00|12015.73|12015.73|12017.99|12017.99|12017.99|12017.99|12006.14|12006.14|0
1737125100000|2025-01-17 14:45:00|12020.02|12020.02|12018.06|12018.06|12024.28|12024.28|12016.67|12016.67|0
1737125400000|2025-01-17 14:50:00|12020.09|12020.09|12020.19|12020.19|12020.19|12020.19|12010.36|12010.36|0
1737125700000|2025-01-17 14:55:00|12022.01|12022.01|12015.99|12015.99|12025.5|12025.5|12008.29|12008.29|0
1737126000000|2025-01-17 15:00:00|12013.95|12013.95|12011.59|12011.59|12018.32|12018.32|12003.59|12003.59|0
1737126300000|2025-01-17 15:05:00|12009.56|12009.56|12000.54|12000.54|12010.34|12010.34|11998.5|11998.5|0
1737126600000|2025-01-17 15:10:00|12002.35|12002.35|12015.59|12015.59|12019.35|12019.35|12002.35|12002.35|0
1737126900000|2025-01-17 15:15:00|12011.75|12011.75|12017.12|12017.12|12019.76|12019.76|12003.1|12003.1|0
1737127200000|2025-01-17 15:20:00|12015.09|12015.09|12000.58|12000.58|12015.63|12015.63|12000.48|12000.48|0
1737127500000|2025-01-17 15:25:00|12000.48|12000.48|12009.66|12009.66|12012|12012|11999.24|11999.24|0
1737127800000|2025-01-17 15:30:00|12007.62|12007.62|12016.04|12016.04|12016.04|12016.04|12007.54|12007.54|0
1737128100000|2025-01-17 15:35:00|12018.07|12018.07|12006.63|12006.63|12020.11|12020.11|12004.29|12004.29|0
1737128400000|2025-01-17 15:40:00|12008.67|12008.67|12015.16|12015.16|12015.16|12015.16|12008.67|12008.67|0
1737128700000|2025-01-17 15:45:00|12015.77|12015.77|12009.18|12009.18|12015.77|12015.77|12007.14|12007.14|0
1737129000000|2025-01-17 15:50:00|12007.14|12007.14|12014.84|12014.84|12018.91|12018.91|11999.53|11999.53|0
1737129300000|2025-01-17 15:55:00|12016.87|12016.87|12016.18|12016.18|12018.52|12018.52|12010.72|12010.72|0
1737129600000|2025-01-17 16:00:00|12015.87|12015.87|12006.88|12006.88|12017.91|12017.91|12005.35|12005.35|0
1737129900000|2025-01-17 16:05:00|12008.91|12008.91|12004.54|12004.54|12010.13|12010.13|12004.54|12004.54|0
1737130200000|2025-01-17 16:10:00|12004.84|12004.84|12002.96|12002.96|12005.45|12005.45|11999.35|11999.35|0
1737130500000|2025-01-17 16:15:00|12004.78|12004.78|12010.74|12010.74|12010.74|12010.74|12002.22|12002.22|0
1737130800000|2025-01-17 16:20:00|12012.56|12012.56|12019.57|12019.57|12021.48|12021.48|12006.89|12006.89|0
1737131100000|2025-01-17 16:25:00|12019.87|12019.87|12010.19|12010.19|12024.64|12024.64|12004.62|12004.62|0
1737360900000|2025-01-20 08:15:00|12044.52|12044.52|12043.53|12043.53|12044.52|12044.52|12035.81|12035.81|0
1737361200000|2025-01-20 08:20:00|12045.56|12045.56|12030.5|12030.5|12045.56|12045.56|12028.68|12028.68|0
1737361500000|2025-01-20 08:25:00|12015.96|12015.96|12007.98|12007.98|12018.08|12018.08|12007.98|12007.98|0
1737361800000|2025-01-20 08:30:00|11999.85|11999.85|12042.3|12042.3|12042.3|12042.3|11999.85|11999.85|0
1737362100000|2025-01-20 08:35:00|12045.93|12045.93|12046.92|12046.92|12051.35|12051.35|12039.68|12039.68|0
1737362400000|2025-01-20 08:40:00|12046.02|12046.02|12048.49|12048.49|12050.3|12050.3|12043.98|12043.98|0
1737362700000|2025-01-20 08:45:00|12052.55|12052.55|12052.52|12052.52|12054.55|12054.55|12048.13|12048.13|0
1737363000000|2025-01-20 08:50:00|12056.58|12056.58|12065.61|12065.61|12068.18|12068.18|12054.77|12054.77|0
1737363300000|2025-01-20 08:55:00|12067.64|12067.64|12059.34|12059.34|12069.59|12069.59|12059.34|12059.34|0
1737363600000|2025-01-20 09:00:00|12059.22|12059.22|12089.04|12089.04|12089.26|12089.26|12057.71|12057.71|0
1737363900000|2025-01-20 09:05:00|12091.08|12091.08|12082.33|12082.33|12092.37|12092.37|12082.33|12082.33|0
1737364200000|2025-01-20 09:10:00|12084.37|12084.37|12095.31|12095.31|12095.42|12095.42|12084.37|12084.37|0
1737364500000|2025-01-20 09:15:00|12100.76|12100.76|12103.99|12103.99|12108.79|12108.79|12100.76|12100.76|0
1737364800000|2025-01-20 09:20:00|12106.02|12106.02|12099.53|12099.53|12106.02|12106.02|12098.11|12098.11|0
1737365100000|2025-01-20 09:25:00|12097.5|12097.5|12099.19|12099.19|12099.61|12099.61|12097.5|12097.5|0
1737365400000|2025-01-20 09:30:00|12098.99|12098.99|12095.08|12095.08|12110.28|12110.28|12095.08|12095.08|0
1737365700000|2025-01-20 09:35:00|12094.72|12094.72|12103.55|12103.55|12105.36|12105.36|12092.57|12092.57|0
1737366000000|2025-01-20 09:40:00|12101.74|12101.74|12091.89|12091.89|12101.74|12101.74|12091.69|12091.69|0
1737366300000|2025-01-20 09:45:00|12093.93|12093.93|12084.42|12084.42|12094.54|12094.54|12082.08|12082.08|0
1737366600000|2025-01-20 09:50:00|12084.32|12084.32|12084.05|12084.05|12087.9|12087.9|12077.51|12077.51|0
1737366900000|2025-01-20 09:55:00|12083.89|12083.89|12083.45|12083.45|12087.96|12087.96|12079.6|12079.6|0
1737367200000|2025-01-20 10:00:00|12083.65|12083.65|12076.13|12076.13|12086.31|12086.31|12076.13|12076.13|0
1737367500000|2025-01-20 10:05:00|12075.82|12075.82|12060.19|12060.19|12075.82|12075.82|12060.19|12060.19|0
1737367800000|2025-01-20 10:10:00|12060.49|12060.49|12054.74|12054.74|12066.68|12066.68|12054.74|12054.74|0
1737368100000|2025-01-20 10:15:00|12055.04|12055.04|12053.1|12053.1|12057.47|12057.47|12053.1|12053.1|0
1737368400000|2025-01-20 10:20:00|12055.13|12055.13|12068.35|12068.35|12068.35|12068.35|12055.13|12055.13|0
1737368700000|2025-01-20 10:25:00|12066.32|12066.32|12068.7|12068.7|12070.38|12070.38|12066.27|12066.27|0
1737369000000|2025-01-20 10:30:00|12069|12069|12066.88|12066.88|12069.3|12069.3|12066.88|12066.88|0
1737369300000|2025-01-20 10:35:00|12063.25|12063.25|12058.82|12058.82|12063.25|12063.25|12058.41|12058.41|0
1737369600000|2025-01-20 10:40:00|12057.01|12057.01|12055.8|12055.8|12057.01|12057.01|12055.19|12055.19|0
1737369900000|2025-01-20 10:45:00|12053.99|12053.99|12066.52|12066.52|12066.52|12066.52|12053.26|12053.26|0
1737370200000|2025-01-20 10:50:00|12067.12|12067.12|12077.36|12077.36|12077.36|12077.36|12067.12|12067.12|0
1737370500000|2025-01-20 10:55:00|12079.39|12079.39|12088.29|12088.29|12088.29|12088.29|12078.47|12078.47|0
1737370800000|2025-01-20 11:00:00|12090.32|12090.32|12094.18|12094.18|12099.84|12099.84|12090.32|12090.32|0
1737371100000|2025-01-20 11:05:00|12093.95|12093.95|12099.93|12099.93|12100.04|12100.04|12093.45|12093.45|0
1737371400000|2025-01-20 11:10:00|12096.08|12096.08|12093.79|12093.79|12097.89|12097.89|12093.79|12093.79|0
1737371700000|2025-01-20 11:15:00|12094.4|12094.4|12095.6|12095.6|12095.91|12095.91|12093.79|12093.79|0
1737372000000|2025-01-20 11:20:00|12095.91|12095.91|12099.88|12099.88|12102.15|12102.15|12095.91|12095.91|0
1737372300000|2025-01-20 11:25:00|12101.91|12101.91|12091.74|12091.74|12101.91|12101.91|12091.74|12091.74|0
1737372600000|2025-01-20 11:30:00|12092.05|12092.05|12091.06|12091.06|12094.08|12094.08|12088.11|12088.11|0
1737372900000|2025-01-20 11:35:00|12091.37|12091.37|12094.32|12094.32|12094.32|12094.32|12091.37|12091.37|0
1737373200000|2025-01-20 11:40:00|12096.35|12096.35|12096.35|12096.35|12097.27|12097.27|12094.63|12094.63|0
1737373500000|2025-01-20 11:45:00|12096.66|12096.66|12094.01|12094.01|12096.66|12096.66|12091.68|12091.68|0
1737373800000|2025-01-20 11:50:00|12093.91|12093.91|12093.91|12093.91|12094.52|12094.52|12093.91|12093.91|0
1737374100000|2025-01-20 11:55:00|12094.22|12094.22|12099.1|12099.1|12099.1|12099.1|12094.22|12094.22|0
1737374400000|2025-01-20 12:00:00|12100.91|12100.91|12097|12097|12104.76|12104.76|12097|12097|0
1737374700000|2025-01-20 12:05:00|12097.3|12097.3|12103.37|12103.37|12103.68|12103.68|12097|12097|0
1737375000000|2025-01-20 12:10:00|12105.4|12105.4|12099.93|12099.93|12105.4|12105.4|12099.93|12099.93|0
1737375300000|2025-01-20 12:15:00|12096.3|12096.3|12088.46|12088.46|12099.93|12099.93|12085.22|12085.22|0
1737375600000|2025-01-20 12:20:00|12088.34|12088.34|12083.46|12083.46|12090.26|12090.26|12081.65|12081.65|0
1737375900000|2025-01-20 12:25:00|12081.65|12081.65|12087.28|12087.28|12091.58|12091.58|12081.65|12081.65|0
1737376200000|2025-01-20 12:30:00|12089.09|12089.09|12101.53|12101.53|12101.53|12101.53|12089.09|12089.09|0
1737376500000|2025-01-20 12:35:00|12103.57|12103.57|12113.92|12113.92|12113.92|12113.92|12103.57|12103.57|0
1737376800000|2025-01-20 12:40:00|12111.89|12111.89|12108.77|12108.77|12115.04|12115.04|12104.62|12104.62|0
1737377100000|2025-01-20 12:45:00|12110.8|12110.8|12107.37|12107.37|12110.8|12110.8|12105.44|12105.44|0
1737377400000|2025-01-20 12:50:00|12109.19|12109.19|12105.22|12105.22|12111.22|12111.22|12105.22|12105.22|0
1737377700000|2025-01-20 12:55:00|12103.19|12103.19|12096.7|12096.7|12104|12104|12096.7|12096.7|0
1737378000000|2025-01-20 13:00:00|12096.39|12096.39|12095.99|12095.99|12098.21|12098.21|12092.33|12092.33|0
1737378300000|2025-01-20 13:05:00|12096.29|12096.29|12101.95|12101.95|12103.75|12103.75|12096.17|12096.17|0
1737378600000|2025-01-20 13:10:00|12101.65|12101.65|12099.43|12099.43|12101.95|12101.95|12096.68|12096.68|0
1737378900000|2025-01-20 13:15:00|12101.24|12101.24|12112.31|12112.31|12112.31|12112.31|12101.24|12101.24|0
1737379200000|2025-01-20 13:20:00|12114.13|12114.13|12112.03|12112.03|12116.06|12116.06|12107.87|12107.87|0
1737379500000|2025-01-20 13:25:00|12109.99|12109.99|12106.64|12106.64|12109.99|12109.99|12106.64|12106.64|0
1737379800000|2025-01-20 13:30:00|12104.83|12104.83|12086.4|12086.4|12120.78|12120.78|12077.98|12077.98|0
1737380100000|2025-01-20 13:35:00|12082.33|12082.33|12108.12|12108.12|12108.12|12108.12|12078.18|12078.18|0
1737380400000|2025-01-20 13:40:00|12104.49|12104.49|12110.88|12110.88|12114.75|12114.75|12100.34|12100.34|0
1737380700000|2025-01-20 13:45:00|12112.7|12112.7|12126.1|12126.1|12129.03|12129.03|12112.7|12112.7|0
1737381000000|2025-01-20 13:50:00|12128.14|12128.14|12138.52|12138.52|12144.4|12144.4|12126.32|12126.32|0
1737381300000|2025-01-20 13:55:00|12134.89|12134.89|12136.06|12136.06|12150.76|12150.76|12134.89|12134.89|0
1737381600000|2025-01-20 14:00:00|12135.96|12135.96|12137.14|12137.14|12139.18|12139.18|12126.89|12126.89|0
1737381900000|2025-01-20 14:05:00|12135.11|12135.11|12135.12|12135.12|12136.3|12136.3|12125.69|12125.69|0
1737382200000|2025-01-20 14:10:00|12136.93|12136.93|12125.78|12125.78|12141.17|12141.17|12123.22|12123.22|0
1737382500000|2025-01-20 14:15:00|12126.09|12126.09|12145.09|12145.09|12146.3|12146.3|12126.09|12126.09|0
1737382800000|2025-01-20 14:20:00|12148.72|12148.72|12155.53|12155.53|12155.53|12155.53|12146.91|12146.91|0
1737383100000|2025-01-20 14:25:00|12153.72|12153.72|12164.28|12164.28|12167.62|12167.62|12153.72|12153.72|0
1737383400000|2025-01-20 14:30:00|12162.25|12162.25|12154.93|12154.93|12162.25|12162.25|12139.37|12139.37|0
1737383700000|2025-01-20 14:35:00|12152.9|12152.9|12150.54|12150.54|12152.9|12152.9|12144.78|12144.78|0
1737384000000|2025-01-20 14:40:00|12152.57|12152.57|12135.85|12135.85|12154.59|12154.59|12132.53|12132.53|0
1737384300000|2025-01-20 14:45:00|12139.7|12139.7|12137.87|12137.87|12145.79|12145.79|12135.53|12135.53|0
1737384600000|2025-01-20 14:50:00|12136.05|12136.05|12136.74|12136.74|12136.96|12136.96|12133.11|12133.11|0
1737384900000|2025-01-20 14:55:00|12139.16|12139.16|12134.83|12134.83|12142.31|12142.31|12134.83|12134.83|0
1737385200000|2025-01-20 15:00:00|12132.8|12132.8|12129.86|12129.86|12135.14|12135.14|12113.9|12113.9|0
1737385500000|2025-01-20 15:05:00|12130.09|12130.09|12137.53|12137.53|12137.53|12137.53|12128.18|12128.18|0
1737385800000|2025-01-20 15:10:00|12135.72|12135.72|12126.3|12126.3|12135.72|12135.72|12125.69|12125.69|0
1737386100000|2025-01-20 15:15:00|12125.99|12125.99|12124.33|12124.33|12129.84|12129.84|12119.07|12119.07|0
1737386400000|2025-01-20 15:20:00|12124.64|12124.64|12112.28|12112.28|12124.64|12124.64|12112.28|12112.28|0
1737386700000|2025-01-20 15:25:00|12114.1|12114.1|12120.54|12120.54|12122.35|12122.35|12113.79|12113.79|0
1737387000000|2025-01-20 15:30:00|12118.72|12118.72|12098.61|12098.61|12118.72|12118.72|12098.61|12098.61|0
1737387300000|2025-01-20 15:35:00|12098.3|12098.3|12093.11|12093.11|12098.3|12098.3|12088.35|12088.35|0
1737387600000|2025-01-20 15:40:00|12091.08|12091.08|12097.29|12097.29|12099.31|12099.31|12091.08|12091.08|0
1737387900000|2025-01-20 15:45:00|12099.11|12099.11|12087.91|12087.91|12102.74|12102.74|12087.91|12087.91|0
1737388200000|2025-01-20 15:50:00|12088.22|12088.22|12086.27|12086.27|12096|12096|12086.27|12086.27|0
1737388500000|2025-01-20 15:55:00|12084.46|12084.46|12089.06|12089.06|12089.97|12089.97|12081.36|12081.36|0
1737388800000|2025-01-20 16:00:00|12088.75|12088.75|12088.32|12088.32|12094.14|12094.14|12088.32|12088.32|0
1737389100000|2025-01-20 16:05:00|12088.62|12088.62|12103|12103|12103.1|12103.1|12088.62|12088.62|0
1737389400000|2025-01-20 16:10:00|12103.3|12103.3|12105.26|12105.26|12105.68|12105.68|12101.53|12101.53|0
1737389700000|2025-01-20 16:15:00|12105.38|12105.38|12115.57|12115.57|12115.57|12115.57|12103.34|12103.34|0
1737390000000|2025-01-20 16:20:00|12115.88|12115.88|12109.93|12109.93|12115.88|12115.88|12109.63|12109.63|0
1737390300000|2025-01-20 16:25:00|12110.24|12110.24|12119.23|12119.23|12124.4|12124.4|12108.73|12108.73|0
1737447300000|2025-01-21 08:15:00|12128.26|12128.26|12123.92|12123.92|12131.89|12131.89|12111.68|12111.68|0
1737447600000|2025-01-21 08:20:00|12125.95|12125.95|12127.52|12127.52|12130.53|12130.53|12121.76|12121.76|0
1737447900000|2025-01-21 08:25:00|12125.49|12125.49|12112.54|12112.54|12126.95|12126.95|12108.03|12108.03|0
1737448200000|2025-01-21 08:30:00|12114.57|12114.57|12131.45|12131.45|12135.52|12135.52|12114.57|12114.57|0
1737448500000|2025-01-21 08:35:00|12131.81|12131.81|12141.69|12141.69|12143.5|12143.5|12127.15|12127.15|0
1737448800000|2025-01-21 08:40:00|12141.81|12141.81|12144.92|12144.92|12145.87|12145.87|12136.26|12136.26|0
1737449100000|2025-01-21 08:45:00|12144.8|12144.8|12144.29|12144.29|12146.88|12146.88|12136.99|12136.99|0
1737449400000|2025-01-21 08:50:00|12142.26|12142.26|12147.94|12147.94|12154.08|12154.08|12139.59|12139.59|0
1737449700000|2025-01-21 08:55:00|12145.91|12145.91|12130.56|12130.56|12146.27|12146.27|12126.6|12126.6|0
1737450000000|2025-01-21 09:00:00|12128.53|12128.53|12119.19|12119.19|12130.34|12130.34|12111.5|12111.5|0
1737450300000|2025-01-21 09:05:00|12121.01|12121.01|12106.37|12106.37|12121.62|12121.62|12106.37|12106.37|0
1737450600000|2025-01-21 09:10:00|12104.34|12104.34|12088.46|12088.46|12108.44|12108.44|12088.46|12088.46|0
1737450900000|2025-01-21 09:15:00|12088.15|12088.15|12082.68|12082.68|12089.03|12089.03|12079.36|12079.36|0
1737451200000|2025-01-21 09:20:00|12080.87|12080.87|12069.98|12069.98|12080.87|12080.87|12069.98|12069.98|0
1737451500000|2025-01-21 09:25:00|12070.69|12070.69|12093.39|12093.39|12093.39|12093.39|12070.33|12070.33|0
1737451800000|2025-01-21 09:30:00|12093.04|12093.04|12111.53|12111.53|12114.1|12114.1|12093.04|12093.04|0
1737452100000|2025-01-21 09:35:00|12109.5|12109.5|12087.32|12087.32|12109.5|12109.5|12087.32|12087.32|0
1737452400000|2025-01-21 09:40:00|12087.56|12087.56|12096.9|12096.9|12102.2|12102.2|12087.56|12087.56|0
1737452700000|2025-01-21 09:45:00|12097.61|12097.61|12116.82|12116.82|12117.13|12117.13|12097.61|12097.61|0
1737453000000|2025-01-21 09:50:00|12115.01|12115.01|12115.81|12115.81|12116.11|12116.11|12102.96|12102.96|0
1737453300000|2025-01-21 09:55:00|12115.97|12115.97|12124.42|12124.42|12127.15|12127.15|12115.97|12115.97|0
1737453600000|2025-01-21 10:00:00|12125.13|12125.13|12129.82|12129.82|12133.89|12133.89|12125.13|12125.13|0
1737453900000|2025-01-21 10:05:00|12129.58|12129.58|12130.38|12130.38|12134.63|12134.63|12129.58|12129.58|0
1737454200000|2025-01-21 10:10:00|12130.26|12130.26|12118.56|12118.56|12131.47|12131.47|12111.95|12111.95|0
1737454500000|2025-01-21 10:15:00|12118.39|12118.39|12119.56|12119.56|12122.49|12122.49|12113.36|12113.36|0
1737454800000|2025-01-21 10:20:00|12115.5|12115.5|12122.1|12122.1|12124.13|12124.13|12112.03|12112.03|0
1737455100000|2025-01-21 10:25:00|12121.49|12121.49|12122.2|12122.2|12122.2|12122.2|12119.15|12119.15|0
1737455400000|2025-01-21 10:30:00|12122.51|12122.51|12114.07|12114.07|12126.26|12126.26|12114.07|12114.07|0
1737455700000|2025-01-21 10:35:00|12114.38|12114.38|12104.6|12104.6|12116.51|12116.51|12104.35|12104.35|0
1737456000000|2025-01-21 10:40:00|12105.19|12105.19|12106.58|12106.58|12111.49|12111.49|12101.87|12101.87|0
1737456300000|2025-01-21 10:45:00|12108.61|12108.61|12115.55|12115.55|12117.02|12117.02|12108.61|12108.61|0
1737456600000|2025-01-21 10:50:00|12117.36|12117.36|12117.66|12117.66|12127.47|12127.47|12111.55|12111.55|0
1737456900000|2025-01-21 10:55:00|12119.7|12119.7|12125.9|12125.9|12128.83|12128.83|12119.7|12119.7|0
1737457200000|2025-01-21 11:00:00|12126.26|12126.26|12131|12131|12132.27|12132.27|12126.04|12126.04|0
1737457500000|2025-01-21 11:05:00|12134.63|12134.63|12142.27|12142.27|12142.81|12142.81|12133.95|12133.95|0
1737457800000|2025-01-21 11:10:00|12142.51|12142.51|12131.13|12131.13|12143.35|12143.35|12131.13|12131.13|0
1737458100000|2025-01-21 11:15:00|12133.16|12133.16|12132.52|12132.52|12139.28|12139.28|12130.4|12130.4|0
1737458400000|2025-01-21 11:20:00|12130.71|12130.71|12116.34|12116.34|12130.71|12130.71|12116.04|12116.04|0
1737458700000|2025-01-21 11:25:00|12115.39|12115.39|12118.09|12118.09|12118.92|12118.92|12109.2|12109.2|0
1737459000000|2025-01-21 11:30:00|12119.9|12119.9|12122.26|12122.26|12122.56|12122.56|12118|12118|0
1737459300000|2025-01-21 11:35:00|12122.87|12122.87|12114.07|12114.07|12123.07|12123.07|12112.26|12112.26|0
1737459600000|2025-01-21 11:40:00|12116.11|12116.11|12110.06|12110.06|12116.11|12116.11|12109.22|12109.22|0
1737459900000|2025-01-21 11:45:00|12110.18|12110.18|12111.4|12111.4|12112.23|12112.23|12108.38|12108.38|0
1737460200000|2025-01-21 11:50:00|12112.11|12112.11|12112.79|12112.79|12112.79|12112.79|12110.08|12110.08|0
1737460500000|2025-01-21 11:55:00|12112.48|12112.48|12111.94|12111.94|12112.48|12112.48|12111.94|12111.94|0
1737460800000|2025-01-21 12:00:00|12112.06|12112.06|12113.4|12113.4|12116.26|12116.26|12111.47|12111.47|0
1737461100000|2025-01-21 12:05:00|12113.05|12113.05|12112.21|12112.21|12118.26|12118.26|12108.78|12108.78|0
1737461400000|2025-01-21 12:10:00|12108.14|12108.14|12107.48|12107.48|12109.21|12109.21|12104.53|12104.53|0
1737461700000|2025-01-21 12:15:00|12107.95|12107.95|12106.73|12106.73|12109.82|12109.82|12104.37|12104.37|0
1737462000000|2025-01-21 12:20:00|12108.76|12108.76|12109.1|12109.1|12113.24|12113.24|12108.27|12108.27|0
1737462300000|2025-01-21 12:25:00|12108.63|12108.63|12113.19|12113.19|12113.19|12113.19|12108.63|12108.63|0
1737462600000|2025-01-21 12:30:00|12113.07|12113.07|12118.11|12118.11|12118.11|12118.11|12111.62|12111.62|0
1737462900000|2025-01-21 12:35:00|12119.92|12119.92|12134.75|12134.75|12134.75|12134.75|12118.11|12118.11|0
1737463200000|2025-01-21 12:40:00|12134.87|12134.87|12123.48|12123.48|12134.87|12134.87|12123.48|12123.48|0
1737463500000|2025-01-21 12:45:00|12121.67|12121.67|12115.69|12115.69|12121.83|12121.83|12115.69|12115.69|0
1737463800000|2025-01-21 12:50:00|12115.93|12115.93|12127.27|12127.27|12127.39|12127.39|12114.74|12114.74|0
1737464100000|2025-01-21 12:55:00|12127.88|12127.88|12124.44|12124.44|12128.59|12128.59|12124.44|12124.44|0
1737464400000|2025-01-21 13:00:00|12124.13|12124.13|12118.13|12118.13|12126.07|12126.07|12117.19|12117.19|0
1737464700000|2025-01-21 13:05:00|12119.95|12119.95|12109.92|12109.92|12119.95|12119.95|12105.25|12105.25|0
1737465000000|2025-01-21 13:10:00|12110.4|12110.4|12115.58|12115.58|12115.58|12115.58|12109.84|12109.84|0
1737465300000|2025-01-21 13:15:00|12113.55|12113.55|12120.64|12120.64|12120.94|12120.94|12113.55|12113.55|0
1737465600000|2025-01-21 13:20:00|12122.67|12122.67|12132.94|12132.94|12133.25|12133.25|12122.55|12122.55|0
1737465900000|2025-01-21 13:25:00|12131.13|12131.13|12134.22|12134.22|12138.29|12138.29|12131.13|12131.13|0
1737466200000|2025-01-21 13:30:00|12134.62|12134.62|12125.53|12125.53|12136.38|12136.38|12125.29|12125.29|0
1737466500000|2025-01-21 13:35:00|12125.41|12125.41|12110.41|12110.41|12125.41|12125.41|12107.83|12107.83|0
1737466800000|2025-01-21 13:40:00|12110.17|12110.17|12102.04|12102.04|12112.2|12112.2|12102.04|12102.04|0
1737467100000|2025-01-21 13:45:00|12102.75|12102.75|12106.91|12106.91|12110.62|12110.62|12102.04|12102.04|0
1737467400000|2025-01-21 13:50:00|12107.03|12107.03|12117.12|12117.12|12117.12|12117.12|12107.03|12107.03|0
1737467700000|2025-01-21 13:55:00|12116.41|12116.41|12117.27|12117.27|12120.95|12120.95|12111.98|12111.98|0
1737468000000|2025-01-21 14:00:00|12117.88|12117.88|12110.6|12110.6|12121.54|12121.54|12108.67|12108.67|0
1737468300000|2025-01-21 14:05:00|12110.3|12110.3|12107.18|12107.18|12112.87|12112.87|12107.18|12107.18|0
1737468600000|2025-01-21 14:10:00|12105.06|12105.06|12087.23|12087.23|12107.18|12107.18|12087.23|12087.23|0
1737468900000|2025-01-21 14:15:00|12087.54|12087.54|12076.68|12076.68|12091.39|12091.39|12076.68|12076.68|0
1737469200000|2025-01-21 14:20:00|12076.8|12076.8|12087.4|12087.4|12093.28|12093.28|12072.01|12072.01|0
1737469500000|2025-01-21 14:25:00|12089.43|12089.43|12098.26|12098.26|12108.98|12108.98|12089.43|12089.43|0
1737469800000|2025-01-21 14:30:00|12100.29|12100.29|12093.47|12093.47|12100.39|12100.39|12061.69|12061.69|0
1737470100000|2025-01-21 14:35:00|12091.43|12091.43|12074.02|12074.02|12091.43|12091.43|12072.21|12072.21|0
1737470400000|2025-01-21 14:40:00|12073.72|12073.72|12083.1|12083.1|12101.24|12101.24|12069.65|12069.65|0
1737470700000|2025-01-21 14:45:00|12082.98|12082.98|12089.14|12089.14|12096.95|12096.95|12079.35|12079.35|0
1737471000000|2025-01-21 14:50:00|12088.83|12088.83|12114.88|12114.88|12119.55|12119.55|12088.65|12088.65|0
1737471300000|2025-01-21 14:55:00|12116.91|12116.91|12121.71|12121.71|12125.25|12125.25|12109.23|12109.23|0
1737471600000|2025-01-21 15:00:00|12120.2|12120.2|12115.74|12115.74|12120.2|12120.2|12103.3|12103.3|0
1737471900000|2025-01-21 15:05:00|12117.77|12117.77|12131.62|12131.62|12133.42|12133.42|12115.43|12115.43|0
1737472200000|2025-01-21 15:10:00|12131.01|12131.01|12088.17|12088.17|12131.71|12131.71|12086.56|12086.56|0
1737472500000|2025-01-21 15:15:00|12088.41|12088.41|12106.5|12106.5|12106.5|12106.5|12078.55|12078.55|0
1737472800000|2025-01-21 15:20:00|12104.46|12104.46|12093.3|12093.3|12111.11|12111.11|12090.49|12090.49|0
1737473100000|2025-01-21 15:25:00|12095.11|12095.11|12103.21|12103.21|12106.84|12106.84|12093.47|12093.47|0
1737473400000|2025-01-21 15:30:00|12103.33|12103.33|12114.7|12114.7|12115.96|12115.96|12099.21|12099.21|0
1737473700000|2025-01-21 15:35:00|12112.67|12112.67|12120.95|12120.95|12122.25|12122.25|12112.67|12112.67|0
1737474000000|2025-01-21 15:40:00|12118.92|12118.92|12119.47|12119.47|12125.55|12125.55|12115.07|12115.07|0
1737474300000|2025-01-21 15:45:00|12117.44|12117.44|12112.98|12112.98|12117.76|12117.76|12105.39|12105.39|0
1737474600000|2025-01-21 15:50:00|12112.63|12112.63|12109.9|12109.9|12112.63|12112.63|12108.06|12108.06|0
1737474900000|2025-01-21 15:55:00|12107.86|12107.86|12114.28|12114.28|12114.28|12114.28|12104.44|12104.44|0
1737475200000|2025-01-21 16:00:00|12116.09|12116.09|12118.58|12118.58|12118.58|12118.58|12111.98|12111.98|0
1737475500000|2025-01-21 16:05:00|12119.06|12119.06|12135.06|12135.06|12137.23|12137.23|12119.06|12119.06|0
1737475800000|2025-01-21 16:10:00|12135.18|12135.18|12136.96|12136.96|12138.96|12138.96|12133.06|12133.06|0
1737476100000|2025-01-21 16:15:00|12137.38|12137.38|12143.96|12143.96|12147.62|12147.62|12137.38|12137.38|0
1737476400000|2025-01-21 16:20:00|12144.27|12144.27|12141.66|12141.66|12147.89|12147.89|12141.66|12141.66|0
1737476700000|2025-01-21 16:25:00|12141.78|12141.78|12157.82|12157.82|12159.35|12159.35|12141.78|12141.78|0
1737533700000|2025-01-22 08:15:00|12219.28|12219.28|12233.67|12233.67|12236.84|12236.84|12215.39|12215.39|0
1737534000000|2025-01-22 08:20:00|12231.86|12231.86|12242.13|12242.13|12243.69|12243.69|12228.01|12228.01|0
1737534300000|2025-01-22 08:25:00|12244.16|12244.16|12239.36|12239.36|12246.22|12246.22|12230.86|12230.86|0
1737534600000|2025-01-22 08:30:00|12241.39|12241.39|12236.61|12236.61|12242.07|12242.07|12231.94|12231.94|0
1737534900000|2025-01-22 08:35:00|12238.43|12238.43|12236.59|12236.59|12242.27|12242.27|12230.71|12230.71|0
1737535200000|2025-01-22 08:40:00|12234.56|12234.56|12243.55|12243.55|12244.29|12244.29|12234.41|12234.41|0
1737535500000|2025-01-22 08:45:00|12245.36|12245.36|12238.25|12238.25|12245.36|12245.36|12234.18|12234.18|0
1737535800000|2025-01-22 08:50:00|12240.28|12240.28|12230.94|12230.94|12244.22|12244.22|12229.37|12229.37|0
1737536100000|2025-01-22 08:55:00|12232.98|12232.98|12235.93|12235.93|12242.89|12242.89|12230.94|12230.94|0
1737536400000|2025-01-22 09:00:00|12237.96|12237.96|12239.99|12239.99|12242.64|12242.64|12232.08|12232.08|0
1737536700000|2025-01-22 09:05:00|12240.35|12240.35|12263.87|12263.87|12268.44|12268.44|12240.35|12240.35|0
1737537000000|2025-01-22 09:10:00|12262.95|12262.95|12281.51|12281.51|12285.94|12285.94|12260.31|12260.31|0
1737537300000|2025-01-22 09:15:00|12283.54|12283.54|12275.38|12275.38|12288.59|12288.59|12271.32|12271.32|0
1737537600000|2025-01-22 09:20:00|12273.35|12273.35|12268.79|12268.79|12275.69|12275.69|12266.76|12266.76|0
1737537900000|2025-01-22 09:25:00|12268.18|12268.18|12262.39|12262.39|12268.18|12268.18|12262.39|12262.39|0
1737538200000|2025-01-22 09:30:00|12261.9|12261.9|12257.22|12257.22|12265.74|12265.74|12257.22|12257.22|0
1737538500000|2025-01-22 09:35:00|12255.19|12255.19|12255.87|12255.87|12258.52|12258.52|12251.04|12251.04|0
1737538800000|2025-01-22 09:40:00|12254.05|12254.05|12279.74|12279.74|12288.57|12288.57|12254.05|12254.05|0
1737539100000|2025-01-22 09:45:00|12277.71|12277.71|12288.93|12288.93|12292.55|12292.55|12277.71|12277.71|0
1737539400000|2025-01-22 09:50:00|12287.12|12287.12|12280.71|12280.71|12295.25|12295.25|12280.71|12280.71|0
1737539700000|2025-01-22 09:55:00|12278.9|12278.9|12280.51|12280.51|12283.6|12283.6|12278.74|12278.74|0
1737540000000|2025-01-22 10:00:00|12280.21|12280.21|12283.38|12283.38|12293.24|12293.24|12276.95|12276.95|0
1737540300000|2025-01-22 10:05:00|12285.41|12285.41|12286.56|12286.56|12291.59|12291.59|12283.38|12283.38|0
1737540600000|2025-01-22 10:10:00|12282.93|12282.93|12286.62|12286.62|12288.66|12288.66|12275.06|12275.06|0
1737540900000|2025-01-22 10:15:00|12288.44|12288.44|12290.62|12290.62|12298.1|12298.1|12288.13|12288.13|0
1737541200000|2025-01-22 10:20:00|12294.69|12294.69|12284.36|12284.36|12296.21|12296.21|12283.76|12283.76|0
1737541500000|2025-01-22 10:25:00|12284.67|12284.67|12284.45|12284.45|12290.33|12290.33|12280.6|12280.6|0
1737541800000|2025-01-22 10:30:00|12284.75|12284.75|12290.02|12290.02|12294.09|12294.09|12282.33|12282.33|0
1737542100000|2025-01-22 10:35:00|12290.26|12290.26|12303.6|12303.6|12305.63|12305.63|12290.26|12290.26|0
1737542400000|2025-01-22 10:40:00|12301.78|12301.78|12294.12|12294.12|12301.78|12301.78|12294.12|12294.12|0
1737542700000|2025-01-22 10:45:00|12296.16|12296.16|12301.98|12301.98|12304.12|12304.12|12295.77|12295.77|0
1737543000000|2025-01-22 10:50:00|12300.17|12300.17|12297.93|12297.93|12303.2|12303.2|12296.12|12296.12|0
1737543300000|2025-01-22 10:55:00|12299.97|12299.97|12298.68|12298.68|12304.42|12304.42|12294.31|12294.31|0
1737543600000|2025-01-22 11:00:00|12300.71|12300.71|12306.9|12306.9|12306.9|12306.9|12300.71|12300.71|0
1737543900000|2025-01-22 11:05:00|12305.08|12305.08|12309.64|12309.64|12311.93|12311.93|12305.08|12305.08|0
1737544200000|2025-01-22 11:10:00|12307.61|12307.61|12328.63|12328.63|12328.63|12328.63|12307.14|12307.14|0
1737544500000|2025-01-22 11:15:00|12330.44|12330.44|12334.89|12334.89|12337.06|12337.06|12330.44|12330.44|0
1737544800000|2025-01-22 11:20:00|12335.13|12335.13|12339.81|12339.81|12341.32|12341.32|12331.07|12331.07|0
1737545100000|2025-01-22 11:25:00|12337.78|12337.78|12334.82|12334.82|12337.78|12337.78|12332.79|12332.79|0
1737545400000|2025-01-22 11:30:00|12335.12|12335.12|12334.29|12334.29|12339.35|12339.35|12328.19|12328.19|0
1737545700000|2025-01-22 11:35:00|12334.39|12334.39|12326.08|12326.08|12334.76|12334.76|12323.86|12323.86|0
1737546000000|2025-01-22 11:40:00|12328.11|12328.11|12330.51|12330.51|12330.63|12330.63|12328.11|12328.11|0
1737546300000|2025-01-22 11:45:00|12328.48|12328.48|12323.56|12323.56|12329.66|12329.66|12323.56|12323.56|0
1737546600000|2025-01-22 11:50:00|12325.38|12325.38|12327.3|12327.3|12331.83|12331.83|12325.14|12325.14|0
1737546900000|2025-01-22 11:55:00|12325.27|12325.27|12324.23|12324.23|12326.48|12326.48|12322.42|12322.42|0
1737547200000|2025-01-22 12:00:00|12322.2|12322.2|12332.47|12332.47|12332.77|12332.77|12318.05|12318.05|0
1737547500000|2025-01-22 12:05:00|12332.16|12332.16|12318.06|12318.06|12332.47|12332.47|12318.06|12318.06|0
1737547800000|2025-01-22 12:10:00|12316.03|12316.03|12310.82|12310.82|12320.4|12320.4|12310.82|12310.82|0
1737548100000|2025-01-22 12:15:00|12311.13|12311.13|12310.62|12310.62|12316.5|12316.5|12310.43|12310.43|0
1737548400000|2025-01-22 12:20:00|12310.26|12310.26|12309.07|12309.07|12311.4|12311.4|12306.95|12306.95|0
1737548700000|2025-01-22 12:25:00|12307.25|12307.25|12317.06|12317.06|12317.06|12317.06|12307.25|12307.25|0
1737549000000|2025-01-22 12:30:00|12319.09|12319.09|12317.16|12317.16|12319.09|12319.09|12317.06|12317.06|0
1737549300000|2025-01-22 12:35:00|12320.79|12320.79|12327.19|12327.19|12327.41|12327.41|12320.79|12320.79|0
1737549600000|2025-01-22 12:40:00|12326.89|12326.89|12331.79|12331.79|12331.79|12331.79|12325.82|12325.82|0
1737549900000|2025-01-22 12:45:00|12331.91|12331.91|12332.64|12332.64|12334.15|12334.15|12325.8|12325.8|0
1737550200000|2025-01-22 12:50:00|12330.61|12330.61|12322.45|12322.45|12330.61|12330.61|12322.45|12322.45|0
1737550500000|2025-01-22 12:55:00|12324.48|12324.48|12325.39|12325.39|12327.82|12327.82|12323.97|12323.97|0
1737550800000|2025-01-22 13:00:00|12323.36|12323.36|12334.99|12334.99|12337.03|12337.03|12321.32|12321.32|0
1737551100000|2025-01-22 13:05:00|12335.91|12335.91|12338.37|12338.37|12351.36|12351.36|12335.91|12335.91|0
1737551400000|2025-01-22 13:10:00|12338.25|12338.25|12328.28|12328.28|12338.25|12338.25|12328.28|12328.28|0
1737551700000|2025-01-22 13:15:00|12328.04|12328.04|12321.69|12321.69|12328.35|12328.35|12321.69|12321.69|0
1737552000000|2025-01-22 13:20:00|12321.57|12321.57|12319.52|12319.52|12321.69|12321.69|12317.37|12317.37|0
1737552300000|2025-01-22 13:25:00|12321.34|12321.34|12320.56|12320.56|12323.98|12323.98|12320.34|12320.34|0
1737552600000|2025-01-22 13:30:00|12322.59|12322.59|12320.88|12320.88|12324.64|12324.64|12318.54|12318.54|0
1737552900000|2025-01-22 13:35:00|12320.57|12320.57|12320.73|12320.73|12322.49|12322.49|12318.62|12318.62|0
1737553200000|2025-01-22 13:40:00|12322.76|12322.76|12322.24|12322.24|12324.97|12324.97|12316.58|12316.58|0
1737553500000|2025-01-22 13:45:00|12324.28|12324.28|12318.6|12318.6|12328.24|12328.24|12318.6|12318.6|0
1737553800000|2025-01-22 13:50:00|12316.57|12316.57|12294.1|12294.1|12318.27|12318.27|12294.1|12294.1|0
1737554100000|2025-01-22 13:55:00|12294.22|12294.22|12304.79|12304.79|12304.79|12304.79|12294.1|12294.1|0
1737554400000|2025-01-22 14:00:00|12304.49|12304.49|12310.15|12310.15|12312.18|12312.18|12304.49|12304.49|0
1737554700000|2025-01-22 14:05:00|12311.96|12311.96|12341.77|12341.77|12343.8|12343.8|12311.66|12311.66|0
1737555000000|2025-01-22 14:10:00|12339.74|12339.74|12335.1|12335.1|12341.77|12341.77|12329.66|12329.66|0
1737555300000|2025-01-22 14:15:00|12334.68|12334.68|12345.25|12345.25|12345.25|12345.25|12334.19|12334.19|0
1737555600000|2025-01-22 14:20:00|12345.55|12345.55|12324.93|12324.93|12345.55|12345.55|12323.73|12323.73|0
1737555900000|2025-01-22 14:25:00|12325.54|12325.54|12334.44|12334.44|12334.44|12334.44|12317.61|12317.61|0
1737556200000|2025-01-22 14:30:00|12334.14|12334.14|12341.93|12341.93|12352.79|12352.79|12334.09|12334.09|0
1737556500000|2025-01-22 14:35:00|12346|12346|12350.71|12350.71|12357.88|12357.88|12343.96|12343.96|0
1737556800000|2025-01-22 14:40:00|12352.52|12352.52|12333.75|12333.75|12358.83|12358.83|12332.05|12332.05|0
1737557100000|2025-01-22 14:45:00|12339.63|12339.63|12345.65|12345.65|12345.65|12345.65|12337.13|12337.13|0
1737557400000|2025-01-22 14:50:00|12343.62|12343.62|12339.1|12339.1|12343.77|12343.77|12333.34|12333.34|0
1737557700000|2025-01-22 14:55:00|12339.22|12339.22|12328.35|12328.35|12339.22|12339.22|12327.01|12327.01|0
1737558000000|2025-01-22 15:00:00|12326.54|12326.54|12315.93|12315.93|12326.54|12326.54|12308.81|12308.81|0
1737558300000|2025-01-22 15:05:00|12316.05|12316.05|12302.06|12302.06|12317.86|12317.86|12300.03|12300.03|0
1737558600000|2025-01-22 15:10:00|12298|12298|12298.17|12298.17|12300.29|12300.29|12287.93|12287.93|0
1737558900000|2025-01-22 15:15:00|12298.78|12298.78|12304.58|12304.58|12305.24|12305.24|12298.42|12298.42|0
1737559200000|2025-01-22 15:20:00|12304.27|12304.27|12302.84|12302.84|12306.22|12306.22|12300.54|12300.54|0
1737559500000|2025-01-22 15:25:00|12306.9|12306.9|12301.78|12301.78|12306.9|12306.9|12297.71|12297.71|0
1737559800000|2025-01-22 15:30:00|12302.08|12302.08|12307.74|12307.74|12311.81|12311.81|12301.96|12301.96|0
1737560100000|2025-01-22 15:35:00|12309.78|12309.78|12309.44|12309.44|12315.78|12315.78|12309.44|12309.44|0
1737560400000|2025-01-22 15:40:00|12307.41|12307.41|12307.07|12307.07|12311.71|12311.71|12297.95|12297.95|0
1737560700000|2025-01-22 15:45:00|12307.37|12307.37|12290.99|12290.99|12307.37|12307.37|12287.16|12287.16|0
1737561000000|2025-01-22 15:50:00|12291.22|12291.22|12286.71|12286.71|12291.22|12291.22|12283.1|12283.1|0
1737561300000|2025-01-22 15:55:00|12286.91|12286.91|12276.89|12276.89|12288.83|12288.83|12274.39|12274.39|0
1737561600000|2025-01-22 16:00:00|12277.19|12277.19|12269.11|12269.11|12277.31|12277.31|12268.99|12268.99|0
1737561900000|2025-01-22 16:05:00|12268.99|12268.99|12256.52|12256.52|12268.99|12268.99|12254.71|12254.71|0
1737562200000|2025-01-22 16:10:00|12256.22|12256.22|12264.77|12264.77|12264.99|12264.99|12247.28|12247.28|0
1737562500000|2025-01-22 16:15:00|12265.07|12265.07|12268.66|12268.66|12268.7|12268.7|12264.77|12264.77|0
1737562800000|2025-01-22 16:20:00|12268.5|12268.5|12268.86|12268.86|12272.06|12272.06|12266.36|12266.36|0
1737563100000|2025-01-22 16:25:00|12270.9|12270.9|12275.19|12275.19|12281.8|12281.8|12262.32|12262.32|0
1737620100000|2025-01-23 08:15:00|12257.28|12257.28|12264.33|12264.33|12266.18|12266.18|12248.23|12248.23|0
1737620400000|2025-01-23 08:20:00|12266.36|12266.36|12273.19|12273.19|12279.84|12279.84|12266.36|12266.36|0
1737620700000|2025-01-23 08:25:00|12271.37|12271.37|12261.23|12261.23|12275.44|12275.44|12255.55|12255.55|0
1737621000000|2025-01-23 08:30:00|12260.62|12260.62|12252.15|12252.15|12262.44|12262.44|12248.09|12248.09|0
1737621300000|2025-01-23 08:35:00|12250.12|12250.12|12255.02|12255.02|12263.15|12263.15|12250.12|12250.12|0
1737621600000|2025-01-23 08:40:00|12253.99|12253.99|12237.19|12237.19|12253.99|12253.99|12237.19|12237.19|0
1737621900000|2025-01-23 08:45:00|12236.34|12236.34|12228.54|12228.54|12240.52|12240.52|12228.54|12228.54|0
1737622200000|2025-01-23 08:50:00|12226.73|12226.73|12213.84|12213.84|12226.73|12226.73|12213.84|12213.84|0
1737622500000|2025-01-23 08:55:00|12213.6|12213.6|12213.9|12213.9|12216.09|12216.09|12212.03|12212.03|0
1737622800000|2025-01-23 09:00:00|12215.93|12215.93|12222.18|12222.18|12224.11|12224.11|12208.28|12208.28|0
1737623100000|2025-01-23 09:05:00|12221.82|12221.82|12225.45|12225.45|12230.98|12230.98|12221.82|12221.82|0
1737623400000|2025-01-23 09:10:00|12223.64|12223.64|12203.08|12203.08|12223.64|12223.64|12202.84|12202.84|0
1737623700000|2025-01-23 09:15:00|12203.24|12203.24|12204.81|12204.81|12210.75|12210.75|12202.39|12202.39|0
1737624000000|2025-01-23 09:20:00|12205.04|12205.04|12203.55|12203.55|12209.65|12209.65|12203.55|12203.55|0
1737624300000|2025-01-23 09:25:00|12205.37|12205.37|12227.83|12227.83|12227.83|12227.83|12205.37|12205.37|0
1737624600000|2025-01-23 09:30:00|12229.65|12229.65|12224.29|12224.29|12229.95|12229.95|12224.29|12224.29|0
1737624900000|2025-01-23 09:35:00|12226.1|12226.1|12228.44|12228.44|12232.41|12232.41|12226.1|12226.1|0
1737625200000|2025-01-23 09:40:00|12228.81|12228.81|12232.05|12232.05|12232.05|12232.05|12228.44|12228.44|0
1737625500000|2025-01-23 09:45:00|12230.24|12230.24|12228.66|12228.66|12230.24|12230.24|12228.42|12228.42|0
1737625800000|2025-01-23 09:50:00|12228.78|12228.78|12233.84|12233.84|12235.88|12235.88|12228.78|12228.78|0
1737626100000|2025-01-23 09:55:00|12233.68|12233.68|12229.53|12229.53|12233.68|12233.68|12229.53|12229.53|0
1737626400000|2025-01-23 10:00:00|12227.71|12227.71|12227.37|12227.37|12227.88|12227.88|12223.72|12223.72|0
1737626700000|2025-01-23 10:05:00|12227.97|12227.97|12221.79|12221.79|12227.97|12227.97|12221.48|12221.48|0
1737627000000|2025-01-23 10:10:00|12222.09|12222.09|12233.65|12233.65|12233.65|12233.65|12222.09|12222.09|0
1737627300000|2025-01-23 10:15:00|12231.84|12231.84|12230.43|12230.43|12234.5|12234.5|12227.99|12227.99|0
1737627600000|2025-01-23 10:20:00|12232.47|12232.47|12246.79|12246.79|12246.79|12246.79|12232.47|12232.47|0
1737627900000|2025-01-23 10:25:00|12248.82|12248.82|12253.58|12253.58|12255.61|12255.61|12248.82|12248.82|0
1737628200000|2025-01-23 10:30:00|12249.95|12249.95|12253.2|12253.2|12255.02|12255.02|12249.95|12249.95|0
1737628500000|2025-01-23 10:35:00|12255.02|12255.02|12252.01|12252.01|12259.08|12259.08|12252.01|12252.01|0
1737628800000|2025-01-23 10:40:00|12252.31|12252.31|12245.82|12245.82|12252.31|12252.31|12245.82|12245.82|0
1737629100000|2025-01-23 10:45:00|12245.94|12245.94|12243.1|12243.1|12246.95|12246.95|12243.1|12243.1|0
1737629400000|2025-01-23 10:50:00|12241.07|12241.07|12243.19|12243.19|12247.56|12247.56|12241.07|12241.07|0
1737629700000|2025-01-23 10:55:00|12241.15|12241.15|12247.05|12247.05|12247.05|12247.05|12241.15|12241.15|0
1737630000000|2025-01-23 11:00:00|12246.75|12246.75|12244.8|12244.8|12247.15|12247.15|12244.26|12244.26|0
1737630300000|2025-01-23 11:05:00|12244.7|12244.7|12244.14|12244.14|12252.4|12252.4|12244.14|12244.14|0
1737630600000|2025-01-23 11:10:00|12244.26|12244.26|12243.65|12243.65|12244.26|12244.26|12243.65|12243.65|0
1737630900000|2025-01-23 11:15:00|12240.02|12240.02|12226.04|12226.04|12240.02|12240.02|12226.04|12226.04|0
1737631200000|2025-01-23 11:20:00|12225.74|12225.74|12251.29|12251.29|12257.09|12257.09|12225.74|12225.74|0
1737631500000|2025-01-23 11:25:00|12250.99|12250.99|12291.92|12291.92|12301.65|12301.65|12250.99|12250.99|0
1737631800000|2025-01-23 11:30:00|12295.99|12295.99|12289.97|12289.97|12297.8|12297.8|12285.07|12285.07|0
1737632100000|2025-01-23 11:35:00|12288.15|12288.15|12288.61|12288.61|12289.23|12289.23|12285.07|12285.07|0
1737632400000|2025-01-23 11:40:00|12288|12288|12271.98|12271.98|12288|12288|12271.98|12271.98|0
1737632700000|2025-01-23 11:45:00|12269.94|12269.94|12264.05|12264.05|12269.94|12269.94|12258.98|12258.98|0
1737633000000|2025-01-23 11:50:00|12266.08|12266.08|12276.71|12276.71|12277.01|12277.01|12266.08|12266.08|0
1737633300000|2025-01-23 11:55:00|12276.47|12276.47|12265.38|12265.38|12276.47|12276.47|12265.38|12265.38|0
1737633600000|2025-01-23 12:00:00|12262.95|12262.95|12263.06|12263.06|12267.21|12267.21|12259.3|12259.3|0
1737633900000|2025-01-23 12:05:00|12265.09|12265.09|12259.78|12259.78|12265.66|12265.66|12259.78|12259.78|0
1737634200000|2025-01-23 12:10:00|12261.81|12261.81|12270.73|12270.73|12270.73|12270.73|12261.69|12261.69|0
1737634500000|2025-01-23 12:15:00|12271.03|12271.03|12290.77|12290.77|12290.77|12290.77|12271.03|12271.03|0
1737634800000|2025-01-23 12:20:00|12286.7|12286.7|12286.2|12286.2|12289.23|12289.23|12282.35|12282.35|0
1737635100000|2025-01-23 12:25:00|12286.1|12286.1|12292.29|12292.29|12303.63|12303.63|12281.25|12281.25|0
1737635400000|2025-01-23 12:30:00|12290.26|12290.26|12295.95|12295.95|12295.95|12295.95|12280.65|12280.65|0
1737635700000|2025-01-23 12:35:00|12294.14|12294.14|12292.28|12292.28|12296.55|12296.55|12290.36|12290.36|0
1737636000000|2025-01-23 12:40:00|12288.31|12288.31|12287.59|12287.59|12292.16|12292.16|12286.98|12286.98|0
1737636300000|2025-01-23 12:45:00|12285.56|12285.56|12286.63|12286.63|12286.88|12286.88|12283.1|12283.1|0
1737636600000|2025-01-23 12:50:00|12286.33|12286.33|12284.07|12284.07|12286.57|12286.57|12280.14|12280.14|0
1737636900000|2025-01-23 12:55:00|12284.31|12284.31|12274.25|12274.25|12284.31|12284.31|12273.94|12273.94|0
1737637200000|2025-01-23 13:00:00|12276.06|12276.06|12267.8|12267.8|12276.67|12276.67|12267.8|12267.8|0
1737637500000|2025-01-23 13:05:00|12267.92|12267.92|12267.51|12267.51|12269.74|12269.74|12264.73|12264.73|0
1737637800000|2025-01-23 13:10:00|12263.44|12263.44|12261.99|12261.99|12267.57|12267.57|12259.35|12259.35|0
1737638100000|2025-01-23 13:15:00|12262.29|12262.29|12266.55|12266.55|12269.8|12269.8|12259.64|12259.64|0
1737638400000|2025-01-23 13:20:00|12271.53|12271.53|12287.48|12287.48|12287.48|12287.48|12271.53|12271.53|0
1737638700000|2025-01-23 13:25:00|12287.6|12287.6|12293|12293|12293|12293|12287.6|12287.6|0
1737639000000|2025-01-23 13:30:00|12292.69|12292.69|12291.19|12291.19|12292.81|12292.81|12286.69|12286.69|0
1737639300000|2025-01-23 13:35:00|12293.23|12293.23|12294.45|12294.45|12298.11|12298.11|12292.41|12292.41|0
1737639600000|2025-01-23 13:40:00|12293.84|12293.84|12283.05|12283.05|12297.76|12297.76|12283.05|12283.05|0
1737639900000|2025-01-23 13:45:00|12282.93|12282.93|12286.84|12286.84|12286.91|12286.91|12282.92|12282.92|0
1737640200000|2025-01-23 13:50:00|12285.03|12285.03|12271.68|12271.68|12285.03|12285.03|12271.68|12271.68|0
1737640500000|2025-01-23 13:55:00|12271.44|12271.44|12283.57|12283.57|12283.57|12283.57|12271.13|12271.13|0
1737640800000|2025-01-23 14:00:00|12284.18|12284.18|12283.1|12283.1|12290.08|12290.08|12283.1|12283.1|0
1737641100000|2025-01-23 14:05:00|12285.13|12285.13|12297.72|12297.72|12297.72|12297.72|12285.13|12285.13|0
1737641400000|2025-01-23 14:10:00|12298.02|12298.02|12290.21|12290.21|12300.06|12300.06|12290.21|12290.21|0
1737641700000|2025-01-23 14:15:00|12289.6|12289.6|12294.17|12294.17|12296.93|12296.93|12289.6|12289.6|0
1737642000000|2025-01-23 14:20:00|12293.93|12293.93|12292.67|12292.67|12293.93|12293.93|12290.24|12290.24|0
1737642300000|2025-01-23 14:25:00|12292.36|12292.36|12294.33|12294.33|12299.21|12299.21|12292.36|12292.36|0
1737642600000|2025-01-23 14:30:00|12296.14|12296.14|12325.7|12325.7|12328.43|12328.43|12291.86|12291.86|0
1737642900000|2025-01-23 14:35:00|12325.4|12325.4|12319.45|12319.45|12327.47|12327.47|12319.16|12319.16|0
1737643200000|2025-01-23 14:40:00|12321.26|12321.26|12330.62|12330.62|12334.46|12334.46|12321.26|12321.26|0
1737643500000|2025-01-23 14:45:00|12331.04|12331.04|12339.77|12339.77|12351.61|12351.61|12331.04|12331.04|0
1737643800000|2025-01-23 14:50:00|12337.95|12337.95|12352.49|12352.49|12352.79|12352.79|12337.95|12337.95|0
1737644100000|2025-01-23 14:55:00|12352.18|12352.18|12347.53|12347.53|12352.18|12352.18|12339.93|12339.93|0
1737644400000|2025-01-23 15:00:00|12349.57|12349.57|12363.38|12363.38|12363.38|12363.38|12343.63|12343.63|0
1737644700000|2025-01-23 15:05:00|12363.99|12363.99|12363.95|12363.95|12371.69|12371.69|12363.95|12363.95|0
1737645000000|2025-01-23 15:10:00|12363.64|12363.64|12380.62|12380.62|12384.38|12384.38|12363.64|12363.64|0
1737645300000|2025-01-23 15:15:00|12378.59|12378.59|12375.08|12375.08|12383.75|12383.75|12373.63|12373.63|0
1737645600000|2025-01-23 15:20:00|12377.12|12377.12|12374.65|12374.65|12377.42|12377.42|12365.14|12365.14|0
1737645900000|2025-01-23 15:25:00|12372.84|12372.84|12370.04|12370.04|12374.75|12374.75|12366.21|12366.21|0
1737646200000|2025-01-23 15:30:00|12369.92|12369.92|12356.93|12356.93|12369.92|12369.92|12351.15|12351.15|0
1737646500000|2025-01-23 15:35:00|12358.96|12358.96|12355.64|12355.64|12366.54|12366.54|12353.4|12353.4|0
1737646800000|2025-01-23 15:40:00|12357.36|12357.36|12362.57|12362.57|12362.57|12362.57|12356.14|12356.14|0
1737647100000|2025-01-23 15:45:00|12360.76|12360.76|12360|12360|12362.41|12362.41|12357.42|12357.42|0
1737647400000|2025-01-23 15:50:00|12362.03|12362.03|12365.38|12365.38|12369.64|12369.64|12361.72|12361.72|0
1737647700000|2025-01-23 15:55:00|12367.42|12367.42|12388.32|12388.32|12388.32|12388.32|12364.65|12364.65|0
1737648000000|2025-01-23 16:00:00|12390.36|12390.36|12379.81|12379.81|12390.36|12390.36|12379.27|12379.27|0
1737648300000|2025-01-23 16:05:00|12381.84|12381.84|12380.31|12380.31|12384.42|12384.42|12378.32|12378.32|0
1737648600000|2025-01-23 16:10:00|12380.61|12380.61|12388.49|12388.49|12388.49|12388.49|12374.1|12374.1|0
1737648900000|2025-01-23 16:15:00|12390.52|12390.52|12393.52|12393.52|12395.35|12395.35|12388.49|12388.49|0
1737649200000|2025-01-23 16:20:00|12393.4|12393.4|12394.29|12394.29|12395.44|12395.44|12389.14|12389.14|0
1737649500000|2025-01-23 16:25:00|12390.44|12390.44|12406.09|12406.09|12407.84|12407.84|12388.47|12388.47|0
1737706500000|2025-01-24 08:15:00|12440.85|12440.85|12422.24|12422.24|12446.73|12446.73|12421.25|12421.25|0
1737706800000|2025-01-24 08:20:00|12420.21|12420.21|12441.45|12441.45|12446.72|12446.72|12417.52|12417.52|0
1737707100000|2025-01-24 08:25:00|12439.41|12439.41|12412.79|12412.79|12439.41|12439.41|12406.69|12406.69|0
1737707400000|2025-01-24 08:30:00|12412.49|12412.49|12394.21|12394.21|12412.49|12412.49|12379.95|12379.95|0
1737707700000|2025-01-24 08:35:00|12396.24|12396.24|12380.95|12380.95|12403.49|12403.49|12376.54|12376.54|0
1737708000000|2025-01-24 08:40:00|12390.68|12390.68|12395.99|12395.99|12399.42|12399.42|12379.14|12379.14|0
1737708300000|2025-01-24 08:45:00|12398.03|12398.03|12421.15|12421.15|12421.15|12421.15|12389.89|12389.89|0
1737708600000|2025-01-24 08:50:00|12422.96|12422.96|12425.9|12425.9|12428.32|12428.32|12411.97|12411.97|0
1737708900000|2025-01-24 08:55:00|12419.8|12419.8|12412.54|12412.54|12421.75|12421.75|12412.54|12412.54|0
1737709200000|2025-01-24 09:00:00|12414.58|12414.58|12396.72|12396.72|12414.58|12414.58|12385.4|12385.4|0
1737709500000|2025-01-24 09:05:00|12394.69|12394.69|12389.64|12389.64|12400.24|12400.24|12387.52|12387.52|0
1737709800000|2025-01-24 09:10:00|12389.04|12389.04|12387.44|12387.44|12391.37|12391.37|12380.82|12380.82|0
1737710100000|2025-01-24 09:15:00|12389.25|12389.25|12392.14|12392.14|12392.14|12392.14|12383.37|12383.37|0
1737710400000|2025-01-24 09:20:00|12394.18|12394.18|12389.18|12389.18|12402.48|12402.48|12385.11|12385.11|0
1737710700000|2025-01-24 09:25:00|12390.99|12390.99|12391.22|12391.22|12392.62|12392.62|12389|12389|0
1737711000000|2025-01-24 09:30:00|12390.92|12390.92|12393.25|12393.25|12394.98|12394.98|12380.97|12380.97|0
1737711300000|2025-01-24 09:35:00|12392.95|12392.95|12388.82|12388.82|12392.95|12392.95|12385.21|12385.21|0
1737711600000|2025-01-24 09:40:00|12389.13|12389.13|12386.22|12386.22|12389.13|12389.13|12381.43|12381.43|0
1737711900000|2025-01-24 09:45:00|12386.52|12386.52|12397.47|12397.47|12401.32|12401.32|12386.52|12386.52|0
1737712200000|2025-01-24 09:50:00|12395.44|12395.44|12385.29|12385.29|12400.23|12400.23|12385.29|12385.29|0
1737712500000|2025-01-24 09:55:00|12387.32|12387.32|12370.02|12370.02|12393.54|12393.54|12370.02|12370.02|0
1737712800000|2025-01-24 10:00:00|12370.32|12370.32|12366.93|12366.93|12380.15|12380.15|12362.86|12362.86|0
1737713100000|2025-01-24 10:05:00|12368.74|12368.74|12383.13|12383.13|12383.13|12383.13|12368.05|12368.05|0
1737713400000|2025-01-24 10:10:00|12383.02|12383.02|12382.27|12382.27|12384|12384|12377.56|12377.56|0
1737713700000|2025-01-24 10:15:00|12381.66|12381.66|12365.1|12365.1|12381.66|12381.66|12362.37|12362.37|0
1737714000000|2025-01-24 10:20:00|12371.2|12371.2|12368.87|12368.87|12377.55|12377.55|12367.13|12367.13|0
1737714300000|2025-01-24 10:25:00|12366.83|12366.83|12370.05|12370.05|12373.01|12373.01|12366.53|12366.53|0
1737714600000|2025-01-24 10:30:00|12368.01|12368.01|12358.24|12358.24|12368.01|12368.01|12357.94|12357.94|0
1737714900000|2025-01-24 10:35:00|12360.27|12360.27|12372.2|12372.2|12372.2|12372.2|12359.69|12359.69|0
1737715200000|2025-01-24 10:40:00|12366.1|12366.1|12378.5|12378.5|12378.5|12378.5|12365.79|12365.79|0
1737715500000|2025-01-24 10:45:00|12382.57|12382.57|12377.01|12377.01|12382.57|12382.57|12374.44|12374.44|0
1737715800000|2025-01-24 10:50:00|12379.05|12379.05|12380.18|12380.18|12383.79|12383.79|12373.84|12373.84|0
1737716100000|2025-01-24 10:55:00|12381.08|12381.08|12372.19|12372.19|12384.99|12384.99|12372.19|12372.19|0
1737716400000|2025-01-24 11:00:00|12370.16|12370.16|12365.8|12365.8|12370.16|12370.16|12357.84|12357.84|0
1737716700000|2025-01-24 11:05:00|12367.83|12367.83|12358.76|12358.76|12369.95|12369.95|12358.76|12358.76|0
1737717000000|2025-01-24 11:10:00|12355.13|12355.13|12355.1|12355.1|12362.85|12362.85|12349.03|12349.03|0
1737717300000|2025-01-24 11:15:00|12356.91|12356.91|12349.4|12349.4|12358.73|12358.73|12349.4|12349.4|0
1737717600000|2025-01-24 11:20:00|12351.22|12351.22|12356.58|12356.58|12356.58|12356.58|12349.1|12349.1|0
1737717900000|2025-01-24 11:25:00|12358.61|12358.61|12369.72|12369.72|12371.75|12371.75|12358.61|12358.61|0
1737718200000|2025-01-24 11:30:00|12371.75|12371.75|12377.41|12377.41|12377.5|12377.5|12371.75|12371.75|0
1737718500000|2025-01-24 11:35:00|12379.44|12379.44|12380.42|12380.42|12380.72|12380.72|12374.77|12374.77|0
1737718800000|2025-01-24 11:40:00|12378.38|12378.38|12371.51|12371.51|12378.38|12378.38|12371.51|12371.51|0
1737719100000|2025-01-24 11:45:00|12371.81|12371.81|12370.88|12370.88|12371.81|12371.81|12367.66|12367.66|0
1737719400000|2025-01-24 11:50:00|12371.18|12371.18|12369.79|12369.79|12371.82|12371.82|12364.91|12364.91|0
1737719700000|2025-01-24 11:55:00|12367.97|12367.97|12367.97|12367.97|12367.97|12367.97|12367.97|12367.97|0
1737720000000|2025-01-24 12:00:00|12368.58|12368.58|12371.27|12371.27|12371.27|12371.27|12368.58|12368.58|0
1737720300000|2025-01-24 12:05:00|12369.24|12369.24|12371.36|12371.36|12373.39|12373.39|12367.29|12367.29|0
1737720600000|2025-01-24 12:10:00|12369.32|12369.32|12358.96|12358.96|12369.32|12369.32|12356.82|12356.82|0
1737720900000|2025-01-24 12:15:00|12354.89|12354.89|12353.9|12353.9|12356.92|12356.92|12349.23|12349.23|0
1737721200000|2025-01-24 12:20:00|12357.97|12357.97|12359.48|12359.48|12361.2|12361.2|12357.97|12357.97|0
1737721500000|2025-01-24 12:25:00|12361.29|12361.29|12359.78|12359.78|12363.32|12363.32|12359.17|12359.17|0
1737721800000|2025-01-24 12:30:00|12357.96|12357.96|12358.18|12358.18|12362.03|12362.03|12355.93|12355.93|0
1737722100000|2025-01-24 12:35:00|12356.15|12356.15|12351.76|12351.76|12356.15|12356.15|12348.83|12348.83|0
1737722400000|2025-01-24 12:40:00|12351.46|12351.46|12343.12|12343.12|12351.46|12351.46|12341.39|12341.39|0
1737722700000|2025-01-24 12:45:00|12341.09|12341.09|12343.55|12343.55|12345.24|12345.24|12341.09|12341.09|0
1737723000000|2025-01-24 12:50:00|12345.58|12345.58|12346.07|12346.07|12347.7|12347.7|12344.67|12344.67|0
1737723300000|2025-01-24 12:55:00|12345.47|12345.47|12345.54|12345.54|12352.42|12352.42|12345.47|12345.47|0
1737723600000|2025-01-24 13:00:00|12343.51|12343.51|12348.07|12348.07|12348.07|12348.07|12337.15|12337.15|0
1737723900000|2025-01-24 13:05:00|12346.25|12346.25|12347.4|12347.4|12348.07|12348.07|12343.61|12343.61|0
1737724200000|2025-01-24 13:10:00|12351.47|12351.47|12356.76|12356.76|12359.36|12359.36|12351.45|12351.45|0
1737724500000|2025-01-24 13:15:00|12356.99|12356.99|12366.84|12366.84|12366.84|12366.84|12356.99|12356.99|0
1737724800000|2025-01-24 13:20:00|12364.8|12364.8|12361.47|12361.47|12365.11|12365.11|12359.43|12359.43|0
1737725100000|2025-01-24 13:25:00|12363.5|12363.5|12360.31|12360.31|12365.31|12365.31|12360.31|12360.31|0
1737725400000|2025-01-24 13:30:00|12366.41|12366.41|12355.47|12355.47|12366.41|12366.41|12355.47|12355.47|0
1737725700000|2025-01-24 13:35:00|12357.28|12357.28|12359.57|12359.57|12366.54|12366.54|12355.47|12355.47|0
1737726000000|2025-01-24 13:40:00|12361.6|12361.6|12356.81|12356.81|12363|12363|12356.81|12356.81|0
1737726300000|2025-01-24 13:45:00|12358.63|12358.63|12358.82|12358.82|12365.09|12365.09|12358.63|12358.63|0
1737726600000|2025-01-24 13:50:00|12360.64|12360.64|12366.82|12366.82|12366.82|12366.82|12358.82|12358.82|0
1737726900000|2025-01-24 13:55:00|12367.43|12367.43|12362.22|12362.22|12369.91|12369.91|12361.92|12361.92|0
1737727200000|2025-01-24 14:00:00|12365.85|12365.85|12364.53|12364.53|12366.32|12366.32|12364.23|12364.23|0
1737727500000|2025-01-24 14:05:00|12364.7|12364.7|12358.52|12358.52|12366.04|12366.04|12358.52|12358.52|0
1737727800000|2025-01-24 14:10:00|12358.4|12358.4|12342.98|12342.98|12358.71|12358.71|12342.93|12342.93|0
1737728100000|2025-01-24 14:15:00|12345.01|12345.01|12340.13|12340.13|12345.11|12345.11|12339.53|12339.53|0
1737728400000|2025-01-24 14:20:00|12338.32|12338.32|12343.52|12343.52|12343.79|12343.79|12336.28|12336.28|0
1737728700000|2025-01-24 14:25:00|12343.82|12343.82|12328.04|12328.04|12344.42|12344.42|12315.06|12315.06|0
1737729000000|2025-01-24 14:30:00|12329.86|12329.86|12329.35|12329.35|12337.55|12337.55|12327.74|12327.74|0
1737729300000|2025-01-24 14:35:00|12327.32|12327.32|12331.2|12331.2|12344.4|12344.4|12326.71|12326.71|0
1737729600000|2025-01-24 14:40:00|12330.89|12330.89|12336.58|12336.58|12338.9|12338.9|12322.86|12322.86|0
1737729900000|2025-01-24 14:45:00|12336.88|12336.88|12323.67|12323.67|12341.47|12341.47|12323.67|12323.67|0
1737730200000|2025-01-24 14:50:00|12323.37|12323.37|12315.35|12315.35|12323.98|12323.98|12308.68|12308.68|0
1737730500000|2025-01-24 14:55:00|12315.23|12315.23|12309.3|12309.3|12323.06|12323.06|12303.72|12303.72|0
1737730800000|2025-01-24 15:00:00|12308.99|12308.99|12294.67|12294.67|12308.99|12308.99|12282.89|12282.89|0
1737731100000|2025-01-24 15:05:00|12292.86|12292.86|12273.81|12273.81|12297.96|12297.96|12273.81|12273.81|0
1737731400000|2025-01-24 15:10:00|12273.2|12273.2|12277.92|12277.92|12281.77|12281.77|12265.78|12265.78|0
1737731700000|2025-01-24 15:15:00|12279.73|12279.73|12289.24|12289.24|12294.9|12294.9|12279.73|12279.73|0
1737732000000|2025-01-24 15:20:00|12287.21|12287.21|12282.41|12282.41|12289.24|12289.24|12279.47|12279.47|0
1737732300000|2025-01-24 15:25:00|12280.38|12280.38|12267.35|12267.35|12282.41|12282.41|12263.65|12263.65|0
1737732600000|2025-01-24 15:30:00|12267.04|12267.04|12276.79|12276.79|12277.62|12277.62|12265.47|12265.47|0
1737732900000|2025-01-24 15:35:00|12274.98|12274.98|12255.92|12255.92|12276.79|12276.79|12255.92|12255.92|0
1737733200000|2025-01-24 15:40:00|12253.89|12253.89|12261.65|12261.65|12263.38|12263.38|12250.04|12250.04|0
1737733500000|2025-01-24 15:45:00|12263.68|12263.68|12264.08|12264.08|12272.04|12272.04|12256.21|12256.21|0
1737733800000|2025-01-24 15:50:00|12262.26|12262.26|12250.67|12250.67|12266.11|12266.11|12242.89|12242.89|0
1737734100000|2025-01-24 15:55:00|12248.64|12248.64|12264.67|12264.67|12264.67|12264.67|12246.82|12246.82|0
1737734400000|2025-01-24 16:00:00|12262.33|12262.33|12285.71|12285.71|12285.71|12285.71|12262.33|12262.33|0
1737734700000|2025-01-24 16:05:00|12283.68|12283.68|12268.75|12268.75|12283.68|12283.68|12262.75|12262.75|0
1737735000000|2025-01-24 16:10:00|12269.05|12269.05|12275.23|12275.23|12285.53|12285.53|12266.11|12266.11|0
1737735300000|2025-01-24 16:15:00|12277.27|12277.27|12292.96|12292.96|12296.83|12296.83|12277.27|12277.27|0
1737735600000|2025-01-24 16:20:00|12294.77|12294.77|12287.14|12287.14|12300.88|12300.88|12283.51|12283.51|0
1737735900000|2025-01-24 16:25:00|12288.95|12288.95|12278.05|12278.05|12289.25|12289.25|12275.08|12275.08|0
1737965700000|2025-01-27 08:15:00|11979.44|11979.44|11905.93|11905.93|11979.44|11979.44|11903.7|11903.7|0
1737966000000|2025-01-27 08:20:00|11903.9|11903.9|11965.08|11965.08|11965.08|11965.08|11876|11876|0
1737966300000|2025-01-27 08:25:00|11966.9|11966.9|11987.48|11987.48|11996.16|11996.16|11948.63|11948.63|0
1737966600000|2025-01-27 08:30:00|11985.45|11985.45|11993.26|11993.26|11993.26|11993.26|11954.59|11954.59|0
1737966900000|2025-01-27 08:35:00|11991.45|11991.45|12002.67|12002.67|12015.73|12015.73|11991.45|11991.45|0
1737967200000|2025-01-27 08:40:00|12000.63|12000.63|11981.18|11981.18|12017.03|12017.03|11979.37|11979.37|0
1737967500000|2025-01-27 08:45:00|11980.88|11980.88|11992.05|11992.05|12003.22|12003.22|11974.78|11974.78|0
1737967800000|2025-01-27 08:50:00|11996.11|11996.11|12017.74|12017.74|12020.38|12020.38|11996.11|11996.11|0
1737968100000|2025-01-27 08:55:00|12015.92|12015.92|12041.49|12041.49|12043.53|12043.53|12015.92|12015.92|0
1737968400000|2025-01-27 09:00:00|12043.53|12043.53|12030.07|12030.07|12051.08|12051.08|12028.25|12028.25|0
1737968700000|2025-01-27 09:05:00|12028.25|12028.25|12017.29|12017.29|12047.86|12047.86|12017.29|12017.29|0
1737969000000|2025-01-27 09:10:00|12019.32|12019.32|11996.32|11996.32|12023.05|12023.05|11992.01|11992.01|0
1737969300000|2025-01-27 09:15:00|12000.38|12000.38|11990.98|11990.98|12000.5|12000.5|11988.95|11988.95|0
1737969600000|2025-01-27 09:20:00|11986.92|11986.92|12011.98|12011.98|12016.22|12016.22|11986.38|11986.38|0
1737969900000|2025-01-27 09:25:00|12013.79|12013.79|12013.76|12013.76|12018.52|12018.52|12009.7|12009.7|0
1737970200000|2025-01-27 09:30:00|12013.16|12013.16|12038.08|12038.08|12039.76|12039.76|12013.16|12013.16|0
1737970500000|2025-01-27 09:35:00|12038.38|12038.38|12063.26|12063.26|12063.26|12063.26|12038.38|12038.38|0
1737970800000|2025-01-27 09:40:00|12059.19|12059.19|12052.19|12052.19|12059.19|12059.19|12041.03|12041.03|0
1737971100000|2025-01-27 09:45:00|12055.81|12055.81|12045.27|12045.27|12066.98|12066.98|12045.27|12045.27|0
1737971400000|2025-01-27 09:50:00|12045.58|12045.58|12046.99|12046.99|12050.85|12050.85|12045.58|12045.58|0
1737971700000|2025-01-27 09:55:00|12046.08|12046.08|12044.05|12044.05|12050.15|12050.15|12036.35|12036.35|0
1737972000000|2025-01-27 10:00:00|12045.86|12045.86|12020.46|12020.46|12047.89|12047.89|12020.46|12020.46|0
1737972300000|2025-01-27 10:05:00|12022.27|12022.27|12031.88|12031.88|12033.92|12033.92|12020.34|12020.34|0
1737972600000|2025-01-27 10:10:00|12032|12032|12036.87|12036.87|12045.1|12045.1|12031.09|12031.09|0
1737972900000|2025-01-27 10:15:00|12034.83|12034.83|12040.13|12040.13|12042.16|12042.16|12034.47|12034.47|0
1737973200000|2025-01-27 10:20:00|12036.06|12036.06|12033.81|12033.81|12041.94|12041.94|12031.6|12031.6|0
1737973500000|2025-01-27 10:25:00|12039.69|12039.69|12032.93|12032.93|12039.69|12039.69|12029.74|12029.74|0
1737973800000|2025-01-27 10:30:00|12034.96|12034.96|11995.95|11995.95|12034.96|12034.96|11995.95|11995.95|0
1737974100000|2025-01-27 10:35:00|11995.34|11995.34|11989.56|11989.56|11995.34|11995.34|11981.43|11981.43|0
1737974400000|2025-01-27 10:40:00|11987.53|11987.53|11975.12|11975.12|11995.66|11995.66|11973.09|11973.09|0
1737974700000|2025-01-27 10:45:00|11977.16|11977.16|11968.23|11968.23|11981.22|11981.22|11968.23|11968.23|0
1737975000000|2025-01-27 10:50:00|11966.2|11966.2|11949.08|11949.08|11969|11969|11919.38|11919.38|0
1737975300000|2025-01-27 10:55:00|11947.04|11947.04|11938.73|11938.73|11954.25|11954.25|11936.69|11936.69|0
1737975600000|2025-01-27 11:00:00|11939.03|11939.03|11949.38|11949.38|11954.35|11954.35|11934.96|11934.96|0
1737975900000|2025-01-27 11:05:00|11949.07|11949.07|11953.69|11953.69|11965.89|11965.89|11943.41|11943.41|0
1737976200000|2025-01-27 11:10:00|11953.39|11953.39|11971.05|11971.05|11971.05|11971.05|11945.17|11945.17|0
1737976500000|2025-01-27 11:15:00|11973.09|11973.09|11968.42|11968.42|11977.76|11977.76|11967.29|11967.29|0
1737976800000|2025-01-27 11:20:00|11968.11|11968.11|11967.79|11967.79|11973.91|11973.91|11966.08|11966.08|0
1737977100000|2025-01-27 11:25:00|11965.76|11965.76|11963.34|11963.34|11969.82|11969.82|11963.34|11963.34|0
1737977400000|2025-01-27 11:30:00|11967.4|11967.4|11979.23|11979.23|11979.35|11979.35|11967.4|11967.4|0
1737977700000|2025-01-27 11:35:00|11979.39|11979.39|11981.05|11981.05|11982.86|11982.86|11971.32|11971.32|0
1737978000000|2025-01-27 11:40:00|11981.21|11981.21|11974.95|11974.95|11983.13|11983.13|11974.73|11974.73|0
1737978300000|2025-01-27 11:45:00|11973.14|11973.14|11981.27|11981.27|11981.27|11981.27|11967.04|11967.04|0
1737978600000|2025-01-27 11:50:00|11985.34|11985.34|11965.62|11965.62|11985.34|11985.34|11963.81|11963.81|0
1737978900000|2025-01-27 11:55:00|11967.65|11967.65|11964.89|11964.89|11969.55|11969.55|11959.83|11959.83|0
1737979200000|2025-01-27 12:00:00|11966.71|11966.71|11980.52|11980.52|11980.52|11980.52|11966.71|11966.71|0
1737979500000|2025-01-27 12:05:00|11980.83|11980.83|11992.02|11992.02|12002.48|12002.48|11980.83|11980.83|0
1737979800000|2025-01-27 12:10:00|11994.06|11994.06|11982.66|11982.66|11994.06|11994.06|11981.74|11981.74|0
1737980100000|2025-01-27 12:15:00|11982.96|11982.96|11961.06|11961.06|11984.78|11984.78|11961.06|11961.06|0
1737980400000|2025-01-27 12:20:00|11959.03|11959.03|11963.76|11963.76|11963.76|11963.76|11940.99|11940.99|0
1737980700000|2025-01-27 12:25:00|11965.8|11965.8|11995.44|11995.44|11997.47|11997.47|11965.8|11965.8|0
1737981000000|2025-01-27 12:30:00|11995.13|11995.13|11999.14|11999.14|12013.45|12013.45|11993.32|11993.32|0
1737981300000|2025-01-27 12:35:00|12001.18|12001.18|12005.64|12005.64|12013.86|12013.86|12001.18|12001.18|0
1737981600000|2025-01-27 12:40:00|12007.68|12007.68|12025.44|12025.44|12026.88|12026.88|12007.68|12007.68|0
1737981900000|2025-01-27 12:45:00|12029.51|12029.51|12043.38|12043.38|12050.13|12050.13|12029.51|12029.51|0
1737982200000|2025-01-27 12:50:00|12045.19|12045.19|12056.61|12056.61|12061.1|12061.1|12042.66|12042.66|0
1737982500000|2025-01-27 12:55:00|12052.77|12052.77|12059.24|12059.24|12062.19|12062.19|12052.46|12052.46|0
1737982800000|2025-01-27 13:00:00|12061.06|12061.06|12054.65|12054.65|12065.12|12065.12|12046.65|12046.65|0
1737983100000|2025-01-27 13:05:00|12058.72|12058.72|12056.89|12056.89|12064.59|12064.59|12054.55|12054.55|0
1737983400000|2025-01-27 13:10:00|12058.92|12058.92|12076.02|12076.02|12076.24|12076.24|12058.92|12058.92|0
1737983700000|2025-01-27 13:15:00|12076.33|12076.33|12073.33|12073.33|12084.58|12084.58|12068.65|12068.65|0
1737984000000|2025-01-27 13:20:00|12067.14|12067.14|12055.13|12055.13|12070.9|12070.9|12055.13|12055.13|0
1737984300000|2025-01-27 13:25:00|12061.23|12061.23|12069.84|12069.84|12069.84|12069.84|12061.23|12061.23|0
1737984600000|2025-01-27 13:30:00|12071.88|12071.88|12073.71|12073.71|12080.31|12080.31|12071.68|12071.68|0
1737984900000|2025-01-27 13:35:00|12075.74|12075.74|12090.15|12090.15|12090.15|12090.15|12074.32|12074.32|0
1737985200000|2025-01-27 13:40:00|12090.39|12090.39|12088.56|12088.56|12099.11|12099.11|12086.75|12086.75|0
1737985500000|2025-01-27 13:45:00|12090.37|12090.37|12084.88|12084.88|12094.44|12094.44|12084.88|12084.88|0
1737985800000|2025-01-27 13:50:00|12082.85|12082.85|12081.23|12081.23|12083.27|12083.27|12076.78|12076.78|0
1737986100000|2025-01-27 13:55:00|12083.27|12083.27|12090.05|12090.05|12098.62|12098.62|12083.27|12083.27|0
1737986400000|2025-01-27 14:00:00|12088.02|12088.02|12070.76|12070.76|12088.02|12088.02|12070.76|12070.76|0
1737986700000|2025-01-27 14:05:00|12070.46|12070.46|12065.1|12065.1|12070.46|12070.46|12061.03|12061.03|0
1737987000000|2025-01-27 14:10:00|12064.98|12064.98|12070.67|12070.67|12071.19|12071.19|12056.57|12056.57|0
1737987300000|2025-01-27 14:15:00|12072.49|12072.49|12068.34|12068.34|12072.49|12072.49|12064.27|12064.27|0
1737987600000|2025-01-27 14:20:00|12070.15|12070.15|12061.16|12061.16|12070.15|12070.15|12053.03|12053.03|0
1737987900000|2025-01-27 14:25:00|12059.13|12059.13|12058.88|12058.88|12064.6|12064.6|12058.88|12058.88|0
1737988200000|2025-01-27 14:30:00|12058.58|12058.58|12092.02|12092.02|12092.2|12092.2|12045.87|12045.87|0
1737988500000|2025-01-27 14:35:00|12087.95|12087.95|12097.84|12097.84|12106.45|12106.45|12079.78|12079.78|0
1737988800000|2025-01-27 14:40:00|12099.87|12099.87|12087.2|12087.2|12099.87|12099.87|12075.81|12075.81|0
1737989100000|2025-01-27 14:45:00|12083.13|12083.13|12104.64|12104.64|12106.37|12106.37|12080.79|12080.79|0
1737989400000|2025-01-27 14:50:00|12104.03|12104.03|12128.39|12128.39|12128.39|12128.39|12093.89|12093.89|0
1737989700000|2025-01-27 14:55:00|12126.36|12126.36|12161.09|12161.09|12161.4|12161.4|12121.6|12121.6|0
1737990000000|2025-01-27 15:00:00|12161.39|12161.39|12146.97|12146.97|12174.82|12174.82|12146.97|12146.97|0
1737990300000|2025-01-27 15:05:00|12149|12149|12154.7|12154.7|12162.34|12162.34|12143.23|12143.23|0
1737990600000|2025-01-27 15:10:00|12154.09|12154.09|12157.02|12157.02|12164.72|12164.72|12154.09|12154.09|0
1737990900000|2025-01-27 15:15:00|12156.1|12156.1|12119.42|12119.42|12156.1|12156.1|12116.78|12116.78|0
1737991200000|2025-01-27 15:20:00|12119.11|12119.11|12123.81|12123.81|12127.79|12127.79|12115.13|12115.13|0
1737991500000|2025-01-27 15:25:00|12121.77|12121.77|12131.44|12131.44|12134.18|12134.18|12119.74|12119.74|0
1737991800000|2025-01-27 15:30:00|12131.74|12131.74|12128.6|12128.6|12134.39|12134.39|12126.08|12126.08|0
1737992100000|2025-01-27 15:35:00|12128.9|12128.9|12149.09|12149.09|12149.09|12149.09|12115.86|12115.86|0
1737992400000|2025-01-27 15:40:00|12149.39|12149.39|12164.34|12164.34|12164.34|12164.34|12144.62|12144.62|0
1737992700000|2025-01-27 15:45:00|12166.16|12166.16|12174.74|12174.74|12176.77|12176.77|12166.16|12166.16|0
1737993000000|2025-01-27 15:50:00|12176.77|12176.77|12166.67|12166.67|12178.4|12178.4|12166.06|12166.06|0
1737993300000|2025-01-27 15:55:00|12168.48|12168.48|12163.68|12163.68|12174.36|12174.36|12161.37|12161.37|0
1737993600000|2025-01-27 16:00:00|12163.37|12163.37|12161.05|12161.05|12181.94|12181.94|12160.82|12160.82|0
1737993900000|2025-01-27 16:05:00|12159.01|12159.01|12158.78|12158.78|12161.89|12161.89|12151.07|12151.07|0
1737994200000|2025-01-27 16:10:00|12159.39|12159.39|12170.87|12170.87|12177.54|12177.54|12159.39|12159.39|0
1737994500000|2025-01-27 16:15:00|12172.91|12172.91|12163.02|12163.02|12179.17|12179.17|12162.78|12162.78|0
1737994800000|2025-01-27 16:20:00|12162.86|12162.86|12150.07|12150.07|12163.32|12163.32|12147.44|12147.44|0
1737995100000|2025-01-27 16:25:00|12150.37|12150.37|12158.49|12158.49|12160.39|12160.39|12149.88|12149.88|0
1738052100000|2025-01-28 08:15:00|12112.76|12112.76|12089.85|12089.85|12113.63|12113.63|12089.24|12089.24|0
1738052400000|2025-01-28 08:20:00|12089.55|12089.55|12076.94|12076.94|12091.37|12091.37|12069.82|12069.82|0
1738052700000|2025-01-28 08:25:00|12078.75|12078.75|12063.53|12063.53|12090.49|12090.49|12063.53|12063.53|0
1738053000000|2025-01-28 08:30:00|12055.39|12055.39|12093.47|12093.47|12093.47|12093.47|12052.14|12052.14|0
1738053300000|2025-01-28 08:35:00|12092.25|12092.25|12068.15|12068.15|12094.74|12094.74|12068.15|12068.15|0
1738053600000|2025-01-28 08:40:00|12076.06|12076.06|12051.04|12051.04|12078.1|12078.1|12049.22|12049.22|0
1738053900000|2025-01-28 08:45:00|12053.07|12053.07|12053.64|12053.64|12063.76|12063.76|12051.52|12051.52|0
1738054200000|2025-01-28 08:50:00|12053.34|12053.34|12044.6|12044.6|12053.34|12053.34|12037.73|12037.73|0
1738054500000|2025-01-28 08:55:00|12046.63|12046.63|12061.58|12061.58|12063.65|12063.65|12046.63|12046.63|0
1738054800000|2025-01-28 09:00:00|12061.88|12061.88|12101.66|12101.66|12101.66|12101.66|12060.07|12060.07|0
1738055100000|2025-01-28 09:05:00|12101.9|12101.9|12101.78|12101.78|12101.9|12101.9|12091.42|12091.42|0
1738055400000|2025-01-28 09:10:00|12097.71|12097.71|12106.62|12106.62|12109.65|12109.65|12092.9|12092.9|0
1738055700000|2025-01-28 09:15:00|12106.74|12106.74|12109.28|12109.28|12115.38|12115.38|12100.98|12100.98|0
1738056000000|2025-01-28 09:20:00|12108.98|12108.98|12102.65|12102.65|12112.92|12112.92|12098.8|12098.8|0
1738056300000|2025-01-28 09:25:00|12100.62|12100.62|12082.68|12082.68|12100.62|12100.62|12082.07|12082.07|0
1738056600000|2025-01-28 09:30:00|12083.6|12083.6|12085.4|12085.4|12095.74|12095.74|12083.6|12083.6|0
1738056900000|2025-01-28 09:35:00|12085.09|12085.09|12089.01|12089.01|12097.66|12097.66|12083.06|12083.06|0
1738057200000|2025-01-28 09:40:00|12089.21|12089.21|12097.79|12097.79|12098.28|12098.28|12089.21|12089.21|0
1738057500000|2025-01-28 09:45:00|12099.83|12099.83|12103.59|12103.59|12103.59|12103.59|12091|12091|0
1738057800000|2025-01-28 09:50:00|12105.41|12105.41|12115.5|12115.5|12122.21|12122.21|12105.41|12105.41|0
1738058100000|2025-01-28 09:55:00|12114.59|12114.59|12128.24|12128.24|12130.27|12130.27|12114.59|12114.59|0
1738058400000|2025-01-28 10:00:00|12130.27|12130.27|12140.64|12140.64|12158.53|12158.53|12130.27|12130.27|0
1738058700000|2025-01-28 10:05:00|12140.41|12140.41|12141.24|12141.24|12146.68|12146.68|12140.1|12140.1|0
1738059000000|2025-01-28 10:10:00|12136.87|12136.87|12140.04|12140.04|12141.86|12141.86|12133.78|12133.78|0
1738059300000|2025-01-28 10:15:00|12140.34|12140.34|12145.25|12145.25|12145.86|12145.86|12137.93|12137.93|0
1738059600000|2025-01-28 10:20:00|12147.28|12147.28|12138.96|12138.96|12149.53|12149.53|12138.96|12138.96|0
1738059900000|2025-01-28 10:25:00|12142.81|12142.81|12135.25|12135.25|12142.81|12142.81|12134.73|12134.73|0
1738060200000|2025-01-28 10:30:00|12135.09|12135.09|12142.67|12142.67|12146.52|12146.52|12135.09|12135.09|0
1738060500000|2025-01-28 10:35:00|12144.71|12144.71|12143.87|12143.87|12146.83|12146.83|12142.15|12142.15|0
1738060800000|2025-01-28 10:40:00|12143.57|12143.57|12139.48|12139.48|12143.57|12143.57|12139.48|12139.48|0
1738061100000|2025-01-28 10:45:00|12141.3|12141.3|12143.77|12143.77|12145.48|12145.48|12141.3|12141.3|0
1738061400000|2025-01-28 10:50:00|12143.46|12143.46|12146.28|12146.28|12146.28|12146.28|12143.46|12143.46|0
1738061700000|2025-01-28 10:55:00|12146.18|12146.18|12144.57|12144.57|12148.91|12148.91|12144.27|12144.27|0
1738062000000|2025-01-28 11:00:00|12146.38|12146.38|12163.99|12163.99|12163.99|12163.99|12146.38|12146.38|0
1738062300000|2025-01-28 11:05:00|12164.09|12164.09|12167.44|12167.44|12167.44|12167.44|12159.95|12159.95|0
1738062600000|2025-01-28 11:10:00|12171.51|12171.51|12186.77|12186.77|12186.77|12186.77|12171.51|12171.51|0
1738062900000|2025-01-28 11:15:00|12187.07|12187.07|12182.96|12182.96|12193.29|12193.29|12173.01|12173.01|0
1738063200000|2025-01-28 11:20:00|12182.72|12182.72|12178.58|12178.58|12182.72|12182.72|12178.58|12178.58|0
1738063500000|2025-01-28 11:25:00|12178.88|12178.88|12181|12181|12181|12181|12174.82|12174.82|0
1738063800000|2025-01-28 11:30:00|12182.82|12182.82|12170.43|12170.43|12184.63|12184.63|12170.43|12170.43|0
1738064100000|2025-01-28 11:35:00|12174.5|12174.5|12184.95|12184.95|12184.95|12184.95|12174.38|12174.38|0
1738064400000|2025-01-28 11:40:00|12180.89|12180.89|12187.98|12187.98|12193.65|12193.65|12176.82|12176.82|0
1738064700000|2025-01-28 11:45:00|12188.6|12188.6|12183.9|12183.9|12191.04|12191.04|12183.63|12183.63|0
1738065000000|2025-01-28 11:50:00|12185.71|12185.71|12174.32|12174.32|12186.74|12186.74|12174.32|12174.32|0
1738065300000|2025-01-28 11:55:00|12172.51|12172.51|12178.26|12178.26|12182.32|12182.32|12172.51|12172.51|0
1738065600000|2025-01-28 12:00:00|12180.07|12180.07|12168.86|12168.86|12180.37|12180.37|12167.05|12167.05|0
1738065900000|2025-01-28 12:05:00|12167.05|12167.05|12171.96|12171.96|12180.09|12180.09|12166.52|12166.52|0
1738066200000|2025-01-28 12:10:00|12171.72|12171.72|12151.9|12151.9|12171.72|12171.72|12150.09|12150.09|0
1738066500000|2025-01-28 12:15:00|12150.09|12150.09|12147.41|12147.41|12154.37|12154.37|12143.58|12143.58|0
1738066800000|2025-01-28 12:20:00|12147.11|12147.11|12149.17|12149.17|12151.21|12151.21|12145.53|12145.53|0
1738067100000|2025-01-28 12:25:00|12139.01|12139.01|12143.61|12143.61|12147.75|12147.75|12136.89|12136.89|0
1738067400000|2025-01-28 12:30:00|12137.51|12137.51|12105.96|12105.96|12138.18|12138.18|12103.93|12103.93|0
1738067700000|2025-01-28 12:35:00|12107.77|12107.77|12108.16|12108.16|12111.71|12111.71|12102.8|12102.8|0
1738068000000|2025-01-28 12:40:00|12110.19|12110.19|12123.56|12123.56|12123.56|12123.56|12110.19|12110.19|0
1738068300000|2025-01-28 12:45:00|12125.37|12125.37|12114.83|12114.83|12125.88|12125.88|12114.83|12114.83|0
1738068600000|2025-01-28 12:50:00|12114.52|12114.52|12112.16|12112.16|12114.52|12114.52|12110.36|12110.36|0
1738068900000|2025-01-28 12:55:00|12112.46|12112.46|12112.59|12112.59|12116.22|12116.22|12111.54|12111.54|0
1738069200000|2025-01-28 13:00:00|12112.81|12112.81|12122.42|12122.42|12126.05|12126.05|12112.81|12112.81|0
1738069500000|2025-01-28 13:05:00|12124.45|12124.45|12122.03|12122.03|12125.06|12125.06|12118.18|12118.18|0
1738069800000|2025-01-28 13:10:00|12120|12120|12118.69|12118.69|12122.03|12122.03|12116.23|12116.23|0
1738070100000|2025-01-28 13:15:00|12120.72|12120.72|12119.87|12119.87|12124.77|12124.77|12116.63|12116.63|0
1738070400000|2025-01-28 13:20:00|12120.18|12120.18|12119.07|12119.07|12128.99|12128.99|12116.84|12116.84|0
1738070700000|2025-01-28 13:25:00|12117.26|12117.26|12128.14|12128.14|12128.14|12128.14|12117.26|12117.26|0
1738071000000|2025-01-28 13:30:00|12128.26|12128.26|12129.91|12129.91|12129.91|12129.91|12124.49|12124.49|0
1738071300000|2025-01-28 13:35:00|12136.01|12136.01|12167.35|12167.35|12167.35|12167.35|12136.01|12136.01|0
1738071600000|2025-01-28 13:40:00|12167.45|12167.45|12159.8|12159.8|12169.48|12169.48|12159.8|12159.8|0
1738071900000|2025-01-28 13:45:00|12159.68|12159.68|12164.68|12164.68|12170.36|12170.36|12159.68|12159.68|0
1738072200000|2025-01-28 13:50:00|12164.57|12164.57|12157.24|12157.24|12166.36|12166.36|12151.96|12151.96|0
1738072500000|2025-01-28 13:55:00|12159.06|12159.06|12167.43|12167.43|12171.87|12171.87|12159.06|12159.06|0
1738072800000|2025-01-28 14:00:00|12167.73|12167.73|12178.56|12178.56|12186.17|12186.17|12165.34|12165.34|0
1738073100000|2025-01-28 14:05:00|12178.87|12178.87|12169.83|12169.83|12178.87|12178.87|12165.68|12165.68|0
1738073400000|2025-01-28 14:10:00|12169.22|12169.22|12166.67|12166.67|12171.25|12171.25|12162|12162|0
1738073700000|2025-01-28 14:15:00|12162.61|12162.61|12173.42|12173.42|12175.23|12175.23|12162.61|12162.61|0
1738074000000|2025-01-28 14:20:00|12171.6|12171.6|12163.5|12163.5|12171.92|12171.92|12163.27|12163.27|0
1738074300000|2025-01-28 14:25:00|12163.38|12163.38|12169.7|12169.7|12171.8|12171.8|12161.57|12161.57|0
1738074600000|2025-01-28 14:30:00|12171.52|12171.52|12169.39|12169.39|12174.46|12174.46|12152.98|12152.98|0
1738074900000|2025-01-28 14:35:00|12169.09|12169.09|12142.7|12142.7|12169.09|12169.09|12135.48|12135.48|0
1738075200000|2025-01-28 14:40:00|12142.82|12142.82|12134.15|12134.15|12153.61|12153.61|12133.89|12133.89|0
1738075500000|2025-01-28 14:45:00|12134.32|12134.32|12114.65|12114.65|12140.72|12140.72|12109.97|12109.97|0
1738075800000|2025-01-28 14:50:00|12116.68|12116.68|12120.51|12120.51|12125.65|12125.65|12113.8|12113.8|0
1738076100000|2025-01-28 14:55:00|12120.82|12120.82|12120.38|12120.38|12122.65|12122.65|12111.82|12111.82|0
1738076400000|2025-01-28 15:00:00|12120.5|12120.5|12136.03|12136.03|12145.14|12145.14|12120.5|12120.5|0
1738076700000|2025-01-28 15:05:00|12140.1|12140.1|12127|12127|12148.48|12148.48|12127|12127|0
1738077000000|2025-01-28 15:10:00|12126.8|12126.8|12123.38|12123.38|12127.19|12127.19|12121.23|12121.23|0
1738077300000|2025-01-28 15:15:00|12124.8|12124.8|12133.01|12133.01|12133.01|12133.01|12115.65|12115.65|0
1738077600000|2025-01-28 15:20:00|12133.32|12133.32|12138.45|12138.45|12143.75|12143.75|12133.32|12133.32|0
1738077900000|2025-01-28 15:25:00|12140.48|12140.48|12138.38|12138.38|12142.75|12142.75|12136.79|12136.79|0
1738078200000|2025-01-28 15:30:00|12134.75|12134.75|12123.5|12123.5|12134.75|12134.75|12123.5|12123.5|0
1738078500000|2025-01-28 15:35:00|12123.38|12123.38|12138.8|12138.8|12139.24|12139.24|12123.38|12123.38|0
1738078800000|2025-01-28 15:40:00|12140.62|12140.62|12137.46|12137.46|12144.87|12144.87|12133.31|12133.31|0
1738079100000|2025-01-28 15:45:00|12139.27|12139.27|12145.46|12145.46|12145.68|12145.68|12137.58|12137.58|0
1738079400000|2025-01-28 15:50:00|12143.65|12143.65|12134.09|12134.09|12143.81|12143.81|12133.78|12133.78|0
1738079700000|2025-01-28 15:55:00|12134.39|12134.39|12141.68|12141.68|12141.68|12141.68|12131.94|12131.94|0
1738080000000|2025-01-28 16:00:00|12146.05|12146.05|12138.49|12138.49|12146.59|12146.59|12138.19|12138.19|0
1738080300000|2025-01-28 16:05:00|12138.8|12138.8|12142.27|12142.27|12144.37|12144.37|12137.58|12137.58|0
1738080600000|2025-01-28 16:10:00|12142.57|12142.57|12133.39|12133.39|12144.61|12144.61|12133.03|12133.03|0
1738080900000|2025-01-28 16:15:00|12133.69|12133.69|12125.32|12125.32|12136.53|12136.53|12125.26|12125.26|0
1738081200000|2025-01-28 16:20:00|12125.56|12125.56|12129.48|12129.48|12132.1|12132.1|12121.43|12121.43|0
1738081500000|2025-01-28 16:25:00|12127.45|12127.45|12116.84|12116.84|12130.74|12130.74|12116.84|12116.84|0
1738138500000|2025-01-29 08:15:00|12097.62|12097.62|12092.81|12092.81|12134.71|12134.71|12085.87|12085.87|0
1738138800000|2025-01-29 08:20:00|12096.44|12096.44|12088.2|12088.2|12101.44|12101.44|12079.85|12079.85|0
1738139100000|2025-01-29 08:25:00|12088.04|12088.04|12059.01|12059.01|12088.04|12088.04|12049.94|12049.94|0
1738139400000|2025-01-29 08:30:00|12065.11|12065.11|12081.07|12081.07|12093.79|12093.79|12064.68|12064.68|0
1738139700000|2025-01-29 08:35:00|12079.04|12079.04|12062.35|12062.35|12084.56|12084.56|12060.54|12060.54|0
1738140000000|2025-01-29 08:40:00|12064.17|12064.17|12055.85|12055.85|12066.15|12066.15|12042.2|12042.2|0
1738140300000|2025-01-29 08:45:00|12054.04|12054.04|12045.35|12045.35|12065.16|12065.16|12041.59|12041.59|0
1738140600000|2025-01-29 08:50:00|12043.32|12043.32|12063.42|12063.42|12069.69|12069.69|12043.32|12043.32|0
1738140900000|2025-01-29 08:55:00|12061.61|12061.61|12058.8|12058.8|12072.78|12072.78|12058.64|12058.64|0
1738141200000|2025-01-29 09:00:00|12060.83|12060.83|12061.33|12061.33|12077.36|12077.36|12054.07|12054.07|0
1738141500000|2025-01-29 09:05:00|12059.51|12059.51|12046.59|12046.59|12065.86|12065.86|12040.39|12040.39|0
1738141800000|2025-01-29 09:10:00|12044.56|12044.56|12070.63|12070.63|12072.3|12072.3|12038.11|12038.11|0
1738142100000|2025-01-29 09:15:00|12072.45|12072.45|12056.99|12056.99|12072.45|12072.45|12053.35|12053.35|0
1738142400000|2025-01-29 09:20:00|12051.55|12051.55|12050.84|12050.84|12053.48|12053.48|12039.96|12039.96|0
1738142700000|2025-01-29 09:25:00|12050.96|12050.96|12061.05|12061.05|12061.05|12061.05|12048.19|12048.19|0
1738143000000|2025-01-29 09:30:00|12063.1|12063.1|12063.67|12063.67|12074.8|12074.8|12055.31|12055.31|0
1738143300000|2025-01-29 09:35:00|12061.64|12061.64|12048.2|12048.2|12063.56|12063.56|12048.2|12048.2|0
1738143600000|2025-01-29 09:40:00|12049.11|12049.11|12055.55|12055.55|12055.79|12055.79|12047.08|12047.08|0
1738143900000|2025-01-29 09:45:00|12055.86|12055.86|12070.79|12070.79|12077.31|12077.31|12055.86|12055.86|0
1738144200000|2025-01-29 09:50:00|12072.82|12072.82|12077.34|12077.34|12077.34|12077.34|12066.94|12066.94|0
1738144500000|2025-01-29 09:55:00|12075.31|12075.31|12065.47|12065.47|12075.31|12075.31|12065.47|12065.47|0
1738144800000|2025-01-29 10:00:00|12067.28|12067.28|12060.63|12060.63|12068.71|12068.71|12060.63|12060.63|0
1738145100000|2025-01-29 10:05:00|12056.84|12056.84|12047.42|12047.42|12056.84|12056.84|12041.84|12041.84|0
1738145400000|2025-01-29 10:10:00|12049.24|12049.24|12045.9|12045.9|12051.99|12051.99|12045.9|12045.9|0
1738145700000|2025-01-29 10:15:00|12044.08|12044.08|12041.07|12041.07|12046.39|12046.39|12039.03|12039.03|0
1738146000000|2025-01-29 10:20:00|12039.03|12039.03|12049.68|12049.68|12052.23|12052.23|12038.12|12038.12|0
1738146300000|2025-01-29 10:25:00|12050.29|12050.29|12046.81|12046.81|12051.79|12051.79|12046.81|12046.81|0
1738146600000|2025-01-29 10:30:00|12044.78|12044.78|12053.24|12053.24|12053.55|12053.55|12042.74|12042.74|0
1738146900000|2025-01-29 10:35:00|12051.21|12051.21|12055.34|12055.34|12065.68|12065.68|12051.21|12051.21|0
1738147200000|2025-01-29 10:40:00|12057.16|12057.16|12075.33|12075.33|12077.23|12077.23|12057.16|12057.16|0
1738147500000|2025-01-29 10:45:00|12073.52|12073.52|12053.06|12053.06|12077.47|12077.47|12052.75|12052.75|0
1738147800000|2025-01-29 10:50:00|12051.03|12051.03|12052.65|12052.65|12057.02|12057.02|12044.87|12044.87|0
1738148100000|2025-01-29 10:55:00|12052.85|12052.85|12059.73|12059.73|12063.7|12063.7|12052.85|12052.85|0
1738148400000|2025-01-29 11:00:00|12059.43|12059.43|12061.2|12061.2|12061.2|12061.2|12057.31|12057.31|0
1738148700000|2025-01-29 11:05:00|12063.01|12063.01|12076.41|12076.41|12082.07|12082.07|12063.01|12063.01|0
1738149000000|2025-01-29 11:10:00|12076.11|12076.11|12078|12078|12083.73|12083.73|12076.11|12076.11|0
1738149300000|2025-01-29 11:15:00|12075.97|12075.97|12072.81|12072.81|12075.97|12075.97|12069.77|12069.77|0
1738149600000|2025-01-29 11:20:00|12072.5|12072.5|12072.25|12072.25|12074.29|12074.29|12068.32|12068.32|0
1738149900000|2025-01-29 11:25:00|12070.22|12070.22|12073.86|12073.86|12074.47|12074.47|12067.76|12067.76|0
1738150200000|2025-01-29 11:30:00|12075.89|12075.89|12073.92|12073.92|12075.89|12075.89|12073.92|12073.92|0
1738150500000|2025-01-29 11:35:00|12075.73|12075.73|12069.5|12069.5|12084.56|12084.56|12069.5|12069.5|0
1738150800000|2025-01-29 11:40:00|12068.89|12068.89|12070.25|12070.25|12072.29|12072.29|12068.44|12068.44|0
1738151100000|2025-01-29 11:45:00|12068.44|12068.44|12069.96|12069.96|12069.96|12069.96|12058.19|12058.19|0
1738151400000|2025-01-29 11:50:00|12072|12072|12076.45|12076.45|12077.59|12077.59|12071.49|12071.49|0
1738151700000|2025-01-29 11:55:00|12074.42|12074.42|12072.78|12072.78|12077.15|12077.15|12072.78|12072.78|0
1738152000000|2025-01-29 12:00:00|12069.15|12069.15|12066.64|12066.64|12070.42|12070.42|12063.29|12063.29|0
1738152300000|2025-01-29 12:05:00|12068.68|12068.68|12064.23|12064.23|12070.49|12070.49|12064.23|12064.23|0
1738152600000|2025-01-29 12:10:00|12064.54|12064.54|12061.1|12061.1|12070.51|12070.51|12061.1|12061.1|0
1738152900000|2025-01-29 12:15:00|12060.98|12060.98|12061.11|12061.11|12065.57|12065.57|12060.98|12060.98|0
1738153200000|2025-01-29 12:20:00|12059.3|12059.3|12059.52|12059.52|12063.36|12063.36|12057.27|12057.27|0
1738153500000|2025-01-29 12:25:00|12061.33|12061.33|12065.38|12065.38|12076.04|12076.04|12061.33|12061.33|0
1738153800000|2025-01-29 12:30:00|12065.07|12065.07|12059.38|12059.38|12066.85|12066.85|12057.34|12057.34|0
1738154100000|2025-01-29 12:35:00|12057.34|12057.34|12057.32|12057.32|12059.38|12059.38|12055.53|12055.53|0
1738154400000|2025-01-29 12:40:00|12059.14|12059.14|12053.88|12053.88|12059.14|12059.14|12053.88|12053.88|0
1738154700000|2025-01-29 12:45:00|12055.69|12055.69|12057.72|12057.72|12057.72|12057.72|12055.69|12055.69|0
1738155000000|2025-01-29 12:50:00|12053.66|12053.66|12059.43|12059.43|12063.24|12063.24|12053.05|12053.05|0
1738155300000|2025-01-29 12:55:00|12061.24|12061.24|12062.28|12062.28|12064.39|12064.39|12061.24|12061.24|0
1738155600000|2025-01-29 13:00:00|12058.21|12058.21|12059.6|12059.6|12059.6|12059.6|12055.75|12055.75|0
1738155900000|2025-01-29 13:05:00|12061.63|12061.63|12044.29|12044.29|12063.97|12063.97|12044.29|12044.29|0
1738156200000|2025-01-29 13:10:00|12044.9|12044.9|12037.08|12037.08|12050.28|12050.28|12037.08|12037.08|0
1738156500000|2025-01-29 13:15:00|12039.11|12039.11|12040.34|12040.34|12042.58|12042.58|12037.08|12037.08|0
1738156800000|2025-01-29 13:20:00|12042.38|12042.38|12036.16|12036.16|12042.68|12042.68|12036.16|12036.16|0
1738157100000|2025-01-29 13:25:00|12037.97|12037.97|12050.04|12050.04|12050.04|12050.04|12037.97|12037.97|0
1738157400000|2025-01-29 13:30:00|12050.16|12050.16|12033.85|12033.85|12052.07|12052.07|12033.63|12033.63|0
1738157700000|2025-01-29 13:35:00|12035.89|12035.89|12018.68|12018.68|12035.89|12035.89|12018.68|12018.68|0
1738158000000|2025-01-29 13:40:00|12018.44|12018.44|12014.2|12014.2|12024.15|12024.15|12014.2|12014.2|0
1738158300000|2025-01-29 13:45:00|12013.9|12013.9|12007.41|12007.41|12013.9|12013.9|12001.44|12001.44|0
1738158600000|2025-01-29 13:50:00|12009.44|12009.44|12016.34|12016.34|12022.22|12022.22|12009.44|12009.44|0
1738158900000|2025-01-29 13:55:00|12014.52|12014.52|12028.72|12028.72|12028.72|12028.72|12014.52|12014.52|0
1738159200000|2025-01-29 14:00:00|12025.09|12025.09|12019.91|12019.91|12029.16|12029.16|12017.26|12017.26|0
1738159500000|2025-01-29 14:05:00|12021.72|12021.72|12007.37|12007.37|12025.87|12025.87|12007.37|12007.37|0
1738159800000|2025-01-29 14:10:00|12006.76|12006.76|12016.94|12016.94|12016.94|12016.94|12004.95|12004.95|0
1738160100000|2025-01-29 14:15:00|12017.24|12017.24|12019.27|12019.27|12019.27|12019.27|12015.43|12015.43|0
1738160400000|2025-01-29 14:20:00|12021.31|12021.31|12022.91|12022.91|12028.7|12028.7|12015.43|12015.43|0
1738160700000|2025-01-29 14:25:00|12023.21|12023.21|12015.86|12015.86|12025.55|12025.55|12015.86|12015.86|0
1738161000000|2025-01-29 14:30:00|12013.83|12013.83|12023.22|12023.22|12023.22|12023.22|11999.76|11999.76|0
1738161300000|2025-01-29 14:35:00|12027.07|12027.07|12033.87|12033.87|12035.7|12035.7|12023.22|12023.22|0
1738161600000|2025-01-29 14:40:00|12035.9|12035.9|12038.03|12038.03|12042.51|12042.51|12027.84|12027.84|0
1738161900000|2025-01-29 14:45:00|12037.72|12037.72|12054.1|12054.1|12063.68|12063.68|12037.72|12037.72|0
1738162200000|2025-01-29 14:50:00|12054.4|12054.4|12037.75|12037.75|12055.62|12055.62|12037.44|12037.44|0
1738162500000|2025-01-29 14:55:00|12038.05|12038.05|12045.7|12045.7|12047.43|12047.43|12031.87|12031.87|0
1738162800000|2025-01-29 15:00:00|12046|12046|12041.46|12041.46|12051.58|12051.58|12039.24|12039.24|0
1738163100000|2025-01-29 15:05:00|12041.58|12041.58|12026.5|12026.5|12047.98|12047.98|12026.5|12026.5|0
1738163400000|2025-01-29 15:10:00|12024.68|12024.68|12011.66|12011.66|12024.74|12024.74|12006|12006|0
1738163700000|2025-01-29 15:15:00|12009.85|12009.85|11993.18|11993.18|12009.85|12009.85|11989.11|11989.11|0
1738164000000|2025-01-29 15:20:00|11993.28|11993.28|11986.51|11986.51|11993.28|11993.28|11984.59|11984.59|0
1738164300000|2025-01-29 15:25:00|11986.2|11986.2|11979.09|11979.09|11986.2|11986.2|11976.09|11976.09|0
1738164600000|2025-01-29 15:30:00|11983.16|11983.16|11984.41|11984.41|11990.29|11990.29|11981.12|11981.12|0
1738164900000|2025-01-29 15:35:00|11982.38|11982.38|11984.18|11984.18|11990.36|11990.36|11980.33|11980.33|0
1738165200000|2025-01-29 15:40:00|11984.48|11984.48|11973.32|11973.32|11988.04|11988.04|11973.32|11973.32|0
1738165500000|2025-01-29 15:45:00|11975.35|11975.35|11970.62|11970.62|11979.2|11979.2|11964.74|11964.74|0
1738165800000|2025-01-29 15:50:00|11969.7|11969.7|11960.81|11960.81|11970.33|11970.33|11960.81|11960.81|0
1738166100000|2025-01-29 15:55:00|11958.99|11958.99|11956.22|11956.22|11958.99|11958.99|11946.18|11946.18|0
1738166400000|2025-01-29 16:00:00|11958.25|11958.25|11951.06|11951.06|11958.25|11958.25|11949.06|11949.06|0
1738166700000|2025-01-29 16:05:00|11950.9|11950.9|11950.43|11950.43|11956.34|11956.34|11949.77|11949.77|0
1738167000000|2025-01-29 16:10:00|11950.59|11950.59|11932.75|11932.75|11950.59|11950.59|11932.71|11932.71|0
1738167300000|2025-01-29 16:15:00|11934.56|11934.56|11943.69|11943.69|11945.2|11945.2|11932.75|11932.75|0
1738167600000|2025-01-29 16:20:00|11947.32|11947.32|11951.01|11951.01|11956.55|11956.55|11944.87|11944.87|0
1738167900000|2025-01-29 16:25:00|11952.83|11952.83|11931.72|11931.72|11955.33|11955.33|11931.52|11931.52|0
1738224900000|2025-01-30 08:15:00|12004.08|12004.08|12044.82|12044.82|12044.82|12044.82|12003.47|12003.47|0
1738225200000|2025-01-30 08:20:00|12043.01|12043.01|12048.56|12048.56|12048.56|12048.56|12031.47|12031.47|0
1738225500000|2025-01-30 08:25:00|12050.59|12050.59|12073.6|12073.6|12080.08|12080.08|12050.59|12050.59|0
1738225800000|2025-01-30 08:30:00|12074.08|12074.08|12073.88|12073.88|12077.51|12077.51|12049.26|12049.26|0
1738226100000|2025-01-30 08:35:00|12073.98|12073.98|12080.47|12080.47|12091.57|12091.57|12066.68|12066.68|0
1738226400000|2025-01-30 08:40:00|12082.28|12082.28|12064.37|12064.37|12084.62|12084.62|12064.37|12064.37|0
1738226700000|2025-01-30 08:45:00|12064.67|12064.67|12069.53|12069.53|12072.7|12072.7|12055.89|12055.89|0
1738227000000|2025-01-30 08:50:00|12069.22|12069.22|12066.48|12066.48|12069.22|12069.22|12060.2|12060.2|0
1738227300000|2025-01-30 08:55:00|12068.51|12068.51|12053.6|12053.6|12069.06|12069.06|12053.6|12053.6|0
1738227600000|2025-01-30 09:00:00|12053.7|12053.7|12056.58|12056.58|12060.43|12060.43|12043.58|12043.58|0
1738227900000|2025-01-30 09:05:00|12054.55|12054.55|12045.86|12045.86|12055.2|12055.2|12044.78|12044.78|0
1738228200000|2025-01-30 09:10:00|12047.89|12047.89|12058.27|12058.27|12060.3|12060.3|12045.64|12045.64|0
1738228500000|2025-01-30 09:15:00|12057.96|12057.96|12038.7|12038.7|12057.96|12057.96|12038.7|12038.7|0
1738228800000|2025-01-30 09:20:00|12040.74|12040.74|12043.35|12043.35|12051.38|12051.38|12037.25|12037.25|0
1738229100000|2025-01-30 09:25:00|12041.32|12041.32|12036.76|12036.76|12041.32|12041.32|12031.77|12031.77|0
1738229400000|2025-01-30 09:30:00|12032.91|12032.91|12025.13|12025.13|12032.91|12032.91|12022.35|12022.35|0
1738229700000|2025-01-30 09:35:00|12021.06|12021.06|12011.41|12011.41|12026.52|12026.52|12011.1|12011.1|0
1738230000000|2025-01-30 09:40:00|12010.93|12010.93|12017.14|12017.14|12020.77|12020.77|12007.19|12007.19|0
1738230300000|2025-01-30 09:45:00|12015.11|12015.11|12006.74|12006.74|12015.11|12015.11|12005.83|12005.83|0
1738230600000|2025-01-30 09:50:00|12010.81|12010.81|12024.4|12024.4|12027.09|12027.09|12010.81|12010.81|0
1738230900000|2025-01-30 09:55:00|12032.53|12032.53|12022.99|12022.99|12032.73|12032.73|12022.99|12022.99|0
1738231200000|2025-01-30 10:00:00|12020.95|12020.95|12017.66|12017.66|12020.95|12020.95|12011.56|12011.56|0
1738231500000|2025-01-30 10:05:00|12013.59|12013.59|12031.56|12031.56|12031.56|12031.56|12013.59|12013.59|0
1738231800000|2025-01-30 10:10:00|12031.26|12031.26|12013.67|12013.67|12033.48|12033.48|12011.47|12011.47|0
1738232100000|2025-01-30 10:15:00|12019.77|12019.77|12030.5|12030.5|12035.18|12035.18|12019.77|12019.77|0
1738232400000|2025-01-30 10:20:00|12029.89|12029.89|12029.89|12029.89|12029.89|12029.89|12017.52|12017.52|0
1738232700000|2025-01-30 10:25:00|12027.85|12027.85|12018.95|12018.95|12027.85|12027.85|12015.1|12015.1|0
1738233000000|2025-01-30 10:30:00|12017.22|12017.22|12013.42|12013.42|12017.22|12017.22|12013.42|12013.42|0
1738233300000|2025-01-30 10:35:00|12013.52|12013.52|12004.05|12004.05|12013.52|12013.52|12001.24|12001.24|0
1738233600000|2025-01-30 10:40:00|12003.93|12003.93|11995.79|11995.79|12005.74|12005.74|11995.79|11995.79|0
1738233900000|2025-01-30 10:45:00|11995.69|11995.69|11995.31|11995.31|11998.99|11998.99|11991.68|11991.68|0
1738234200000|2025-01-30 10:50:00|11997.34|11997.34|11994.27|11994.27|12000.79|12000.79|11994.27|11994.27|0
1738234500000|2025-01-30 10:55:00|11996.31|11996.31|11985.62|11985.62|11996.31|11996.31|11983.4|11983.4|0
1738234800000|2025-01-30 11:00:00|11987.43|11987.43|11975.89|11975.89|11994.38|11994.38|11975.89|11975.89|0
1738235100000|2025-01-30 11:05:00|11972.04|11972.04|11988.72|11988.72|11988.72|11988.72|11970.09|11970.09|0
1738235400000|2025-01-30 11:10:00|11990.76|11990.76|11989.58|11989.58|11990.76|11990.76|11986.82|11986.82|0
1738235700000|2025-01-30 11:15:00|11991.62|11991.62|11982.79|11982.79|11993.04|11993.04|11982.79|11982.79|0
1738236000000|2025-01-30 11:20:00|11982.67|11982.67|11986.6|11986.6|11992.79|11992.79|11982.67|11982.67|0
1738236300000|2025-01-30 11:25:00|11988.64|11988.64|11992.7|11992.7|11994.82|11994.82|11986.82|11986.82|0
1738236600000|2025-01-30 11:30:00|11994.52|11994.52|11993.5|11993.5|11998.58|11998.58|11993.5|11993.5|0
1738236900000|2025-01-30 11:35:00|11993.3|11993.3|11999.18|11999.18|11999.18|11999.18|11993.3|11993.3|0
1738237200000|2025-01-30 11:40:00|11995.34|11995.34|12007.06|12007.06|12007.36|12007.36|11995.34|11995.34|0
1738237500000|2025-01-30 11:45:00|12007.36|12007.36|12009.6|12009.6|12009.6|12009.6|12005.33|12005.33|0
1738237800000|2025-01-30 11:50:00|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|12009.9|0
1738238100000|2025-01-30 11:55:00|12011.94|12011.94|12012.34|12012.34|12016.31|12016.31|12011.94|12011.94|0
1738238400000|2025-01-30 12:00:00|12013.56|12013.56|12006.96|12006.96|12013.56|12013.56|11998.13|11998.13|0
1738238700000|2025-01-30 12:05:00|12007.13|12007.13|12013.62|12013.62|12013.62|12013.62|12007.13|12007.13|0
1738239000000|2025-01-30 12:10:00|12015.67|12015.67|12014.16|12014.16|12016.19|12016.19|12012.13|12012.13|0
1738239300000|2025-01-30 12:15:00|12014.4|12014.4|12000.3|12000.3|12014.4|12014.4|11998.37|11998.37|0
1738239600000|2025-01-30 12:20:00|12002.34|12002.34|12007.44|12007.44|12014.82|12014.82|12002.34|12002.34|0
1738239900000|2025-01-30 12:25:00|12009.47|12009.47|11999.89|11999.89|12009.47|12009.47|11999.71|11999.71|0
1738240200000|2025-01-30 12:30:00|12000.5|12000.5|11993.79|11993.79|12002.25|12002.25|11993.79|11993.79|0
1738240500000|2025-01-30 12:35:00|11995.82|11995.82|11999.89|11999.89|11999.89|11999.89|11991.76|11991.76|0
1738240800000|2025-01-30 12:40:00|12000.49|12000.49|12012.97|12012.97|12015.31|12015.31|12000.49|12000.49|0
1738241100000|2025-01-30 12:45:00|12015.01|12015.01|12031.39|12031.39|12031.49|12031.49|12009.13|12009.13|0
1738241400000|2025-01-30 12:50:00|12031.27|12031.27|12020.41|12020.41|12034.15|12034.15|12020.41|12020.41|0
1738241700000|2025-01-30 12:55:00|12028.55|12028.55|12010.71|12010.71|12032.61|12032.61|12001.07|12001.07|0
1738242000000|2025-01-30 13:00:00|12008.68|12008.68|12027.4|12027.4|12027.4|12027.4|12006.34|12006.34|0
1738242300000|2025-01-30 13:05:00|12029.21|12029.21|12030.55|12030.55|12037.13|12037.13|12026.87|12026.87|0
1738242600000|2025-01-30 13:10:00|12032.58|12032.58|12026.97|12026.97|12034.61|12034.61|12026.76|12026.76|0
1738242900000|2025-01-30 13:15:00|12029.01|12029.01|12043.33|12043.33|12043.54|12043.54|12029.01|12029.01|0
1738243200000|2025-01-30 13:20:00|12039.26|12039.26|12036.79|12036.79|12041.9|12041.9|12031.65|12031.65|0
1738243500000|2025-01-30 13:25:00|12037.09|12037.09|12024.19|12024.19|12037.09|12037.09|12024.19|12024.19|0
1738243800000|2025-01-30 13:30:00|12026.53|12026.53|12038.06|12038.06|12038.51|12038.51|12020.43|12020.43|0
1738244100000|2025-01-30 13:35:00|12040.1|12040.1|12035.45|12035.45|12040.1|12040.1|12030.96|12030.96|0
1738244400000|2025-01-30 13:40:00|12033.42|12033.42|12053.91|12053.91|12053.91|12053.91|12033.2|12033.2|0
1738244700000|2025-01-30 13:45:00|12051.87|12051.87|12038.67|12038.67|12051.87|12051.87|12038.67|12038.67|0
1738245000000|2025-01-30 13:50:00|12038.98|12038.98|12035|12035|12044.94|12044.94|12035|12035|0
1738245300000|2025-01-30 13:55:00|12034.69|12034.69|12044.94|12044.94|12046.67|12046.67|12031.02|12031.02|0
1738245600000|2025-01-30 14:00:00|12044.78|12044.78|12042.07|12042.07|12044.78|12044.78|12037.26|12037.26|0
1738245900000|2025-01-30 14:05:00|12046.14|12046.14|12042.78|12042.78|12048.17|12048.17|12038.51|12038.51|0
1738246200000|2025-01-30 14:10:00|12040.75|12040.75|12036.68|12036.68|12040.75|12040.75|12036.68|12036.68|0
1738246500000|2025-01-30 14:15:00|12034.65|12034.65|12043.09|12043.09|12047.15|12047.15|12026.65|12026.65|0
1738246800000|2025-01-30 14:20:00|12044.9|12044.9|12040.11|12040.11|12044.9|12044.9|12036.56|12036.56|0
1738247100000|2025-01-30 14:25:00|12039.99|12039.99|12053.37|12053.37|12055.19|12055.19|12039.87|12039.87|0
1738247400000|2025-01-30 14:30:00|12049.3|12049.3|12069.96|12069.96|12070.8|12070.8|12044.27|12044.27|0
1738247700000|2025-01-30 14:35:00|12071.77|12071.77|12067.94|12067.94|12076.81|12076.81|12064.31|12064.31|0
1738248000000|2025-01-30 14:40:00|12069.97|12069.97|12076.48|12076.48|12078.43|12078.43|12062.21|12062.21|0
1738248300000|2025-01-30 14:45:00|12082.58|12082.58|12109.47|12109.47|12109.47|12109.47|12082.58|12082.58|0
1738248600000|2025-01-30 14:50:00|12107.44|12107.44|12091.97|12091.97|12107.44|12107.44|12090.88|12090.88|0
1738248900000|2025-01-30 14:55:00|12089.93|12089.93|12094.95|12094.95|12102.94|12102.94|12089.93|12089.93|0
1738249200000|2025-01-30 15:00:00|12092.92|12092.92|12083.91|12083.91|12092.92|12092.92|12060.61|12060.61|0
1738249500000|2025-01-30 15:05:00|12079.84|12079.84|12084.97|12084.97|12084.97|12084.97|12066.95|12066.95|0
1738249800000|2025-01-30 15:10:00|12086.78|12086.78|12098.39|12098.39|12101.49|12101.49|12084.75|12084.75|0
1738250100000|2025-01-30 15:15:00|12096.36|12096.36|12091.99|12091.99|12098.39|12098.39|12085.9|12085.9|0
1738250400000|2025-01-30 15:20:00|12094.02|12094.02|12104.27|12104.27|12106.61|12106.61|12091.9|12091.9|0
1738250700000|2025-01-30 15:25:00|12104.11|12104.11|12095.7|12095.7|12108.1|12108.1|12095.39|12095.39|0
1738251000000|2025-01-30 15:30:00|12096|12096|12110.02|12110.02|12112.05|12112.05|12096|12096|0
1738251300000|2025-01-30 15:35:00|12112.05|12112.05|12131.04|12131.04|12131.04|12131.04|12112.05|12112.05|0
1738251600000|2025-01-30 15:40:00|12132.85|12132.85|12124.04|12124.04|12133.77|12133.77|12118.16|12118.16|0
1738251900000|2025-01-30 15:45:00|12120.19|12120.19|12137.41|12137.41|12137.41|12137.41|12118.4|12118.4|0
1738252200000|2025-01-30 15:50:00|12135.38|12135.38|12122.88|12122.88|12135.38|12135.38|12122.28|12122.28|0
1738252500000|2025-01-30 15:55:00|12120.85|12120.85|12115.02|12115.02|12121.44|12121.44|12115.02|12115.02|0
1738252800000|2025-01-30 16:00:00|12114.86|12114.86|12126.13|12126.13|12126.13|12126.13|12114.86|12114.86|0
1738253100000|2025-01-30 16:05:00|12124.32|12124.32|12115.14|12115.14|12124.32|12124.32|12107.78|12107.78|0
1738253400000|2025-01-30 16:10:00|12116.95|12116.95|12098.44|12098.44|12117.87|12117.87|12098.13|12098.13|0
1738253700000|2025-01-30 16:15:00|12098.14|12098.14|12091.94|12091.94|12098.14|12098.14|12085.3|12085.3|0
1738254000000|2025-01-30 16:20:00|12091.82|12091.82|12092.09|12092.09|12092.12|12092.12|12083.2|12083.2|0
1738254300000|2025-01-30 16:25:00|12093.9|12093.9|12089.11|12089.11|12096.83|12096.83|12089.11|12089.11|0
1738311300000|2025-01-31 08:15:00|12217.93|12217.93|12232.86|12232.86|12232.86|12232.86|12217.93|12217.93|0
1738311600000|2025-01-31 08:20:00|12240.99|12240.99|12232.72|12232.72|12241.15|12241.15|12227.96|12227.96|0
1738311900000|2025-01-31 08:25:00|12230.91|12230.91|12241.02|12241.02|12244.85|12244.85|12228.87|12228.87|0
1738312200000|2025-01-31 08:30:00|12241.63|12241.63|12261.24|12261.24|12269.88|12269.88|12241.63|12241.63|0
1738312500000|2025-01-31 08:35:00|12259.21|12259.21|12259.8|12259.8|12264.47|12264.47|12254.22|12254.22|0
1738312800000|2025-01-31 08:40:00|12259.91|12259.91|12258.66|12258.66|12269.74|12269.74|12258.66|12258.66|0
1738313100000|2025-01-31 08:45:00|12256.63|12256.63|12269.46|12269.46|12271.19|12271.19|12254.6|12254.6|0
1738313400000|2025-01-31 08:50:00|12271.49|12271.49|12260.78|12260.78|12271.49|12271.49|12260.78|12260.78|0
1738313700000|2025-01-31 08:55:00|12261.02|12261.02|12260.1|12260.1|12268.93|12268.93|12256.26|12256.26|0
1738314000000|2025-01-31 09:00:00|12260.71|12260.71|12290.23|12290.23|12292.27|12292.27|12260.71|12260.71|0
1738314300000|2025-01-31 09:05:00|12292.27|12292.27|12273.5|12273.5|12292.27|12292.27|12273.5|12273.5|0
1738314600000|2025-01-31 09:10:00|12272.89|12272.89|12267.61|12267.61|12272.89|12272.89|12260.29|12260.29|0
1738314900000|2025-01-31 09:15:00|12265.57|12265.57|12266.07|12266.07|12266.07|12266.07|12261.73|12261.73|0
1738315200000|2025-01-31 09:20:00|12262.23|12262.23|12250.21|12250.21|12262.23|12262.23|12248.4|12248.4|0
1738315500000|2025-01-31 09:25:00|12250.33|12250.33|12261.71|12261.71|12261.71|12261.71|12250.33|12250.33|0
1738315800000|2025-01-31 09:30:00|12261.94|12261.94|12266.79|12266.79|12273.84|12273.84|12261.64|12261.64|0
1738316100000|2025-01-31 09:35:00|12268.82|12268.82|12266.58|12266.58|12269.53|12269.53|12263.05|12263.05|0
1738316400000|2025-01-31 09:40:00|12266.34|12266.34|12264.86|12264.86|12270.4|12270.4|12258.58|12258.58|0
1738316700000|2025-01-31 09:45:00|12265.16|12265.16|12247.49|12247.49|12266.21|12266.21|12247.49|12247.49|0
1738317000000|2025-01-31 09:50:00|12249.31|12249.31|12243.31|12243.31|12253.25|12253.25|12241.16|12241.16|0
1738317300000|2025-01-31 09:55:00|12241.49|12241.49|12235.77|12235.77|12241.69|12241.69|12235.6|12235.6|0
1738317600000|2025-01-31 10:00:00|12237.8|12237.8|12231.72|12231.72|12241.87|12241.87|12229.69|12229.69|0
1738317900000|2025-01-31 10:05:00|12233.75|12233.75|12239.97|12239.97|12240.09|12240.09|12227.69|12227.69|0
1738318200000|2025-01-31 10:10:00|12237.94|12237.94|12238.14|12238.14|12238.14|12238.14|12232.36|12232.36|0
1738318500000|2025-01-31 10:15:00|12239.84|12239.84|12254.03|12254.03|12255.6|12255.6|12239.84|12239.84|0
1738318800000|2025-01-31 10:20:00|12253.93|12253.93|12235.97|12235.97|12253.93|12253.93|12235.97|12235.97|0
1738319100000|2025-01-31 10:25:00|12234.15|12234.15|12239.7|12239.7|12241.73|12241.73|12232.12|12232.12|0
1738319400000|2025-01-31 10:30:00|12241.51|12241.51|12234.9|12234.9|12241.93|12241.93|12234.68|12234.68|0
1738319700000|2025-01-31 10:35:00|12234.59|12234.59|12248.66|12248.66|12249.81|12249.81|12234.59|12234.59|0
1738320000000|2025-01-31 10:40:00|12250.47|12250.47|12255.91|12255.91|12255.91|12255.91|12244.81|12244.81|0
1738320300000|2025-01-31 10:45:00|12257.95|12257.95|12275.31|12275.31|12275.51|12275.51|12256.08|12256.08|0
1738320600000|2025-01-31 10:50:00|12273.28|12273.28|12261.82|12261.82|12275.62|12275.62|12261.82|12261.82|0
1738320900000|2025-01-31 10:55:00|12262.02|12262.02|12258.98|12258.98|12264.06|12264.06|12258.98|12258.98|0
1738321200000|2025-01-31 11:00:00|12258.88|12258.88|12269.43|12269.43|12269.43|12269.43|12258.88|12258.88|0
1738321500000|2025-01-31 11:05:00|12269.33|12269.33|12285.08|12285.08|12287.12|12287.12|12269.33|12269.33|0
1738321800000|2025-01-31 11:10:00|12283.05|12283.05|12266.42|12266.42|12283.05|12283.05|12264.73|12264.73|0
1738322100000|2025-01-31 11:15:00|12262.36|12262.36|12259.94|12259.94|12262.36|12262.36|12259|12259|0
1738322400000|2025-01-31 11:20:00|12259.64|12259.64|12272.12|12272.12|12272.12|12272.12|12259.64|12259.64|0
1738322700000|2025-01-31 11:25:00|12272.43|12272.43|12278.59|12278.59|12278.89|12278.89|12272.43|12272.43|0
1738323000000|2025-01-31 11:30:00|12278.69|12278.69|12271.61|12271.61|12278.69|12278.69|12269.27|12269.27|0
1738323300000|2025-01-31 11:35:00|12273.64|12273.64|12281.86|12281.86|12283.67|12283.67|12271.61|12271.61|0
1738323600000|2025-01-31 11:40:00|12285.93|12285.93|12282.99|12282.99|12287|12287|12282.99|12282.99|0
1738323900000|2025-01-31 11:45:00|12280.96|12280.96|12293.51|12293.51|12297.22|12297.22|12280.96|12280.96|0
1738324200000|2025-01-31 11:50:00|12298.95|12298.95|12301.07|12301.07|12309.37|12309.37|12294.97|12294.97|0
1738324500000|2025-01-31 11:55:00|12300.46|12300.46|12319.72|12319.72|12325.92|12325.92|12300.46|12300.46|0
1738324800000|2025-01-31 12:00:00|12315.65|12315.65|12328.24|12328.24|12331.32|12331.32|12314.11|12314.11|0
1738325100000|2025-01-31 12:05:00|12324.61|12324.61|12307.72|12307.72|12324.61|12324.61|12305.81|12305.81|0
1738325400000|2025-01-31 12:10:00|12307.6|12307.6|12297.01|12297.01|12311.67|12311.67|12297.01|12297.01|0
1738325700000|2025-01-31 12:15:00|12296.77|12296.77|12299.51|12299.51|12299.51|12299.51|12291.82|12291.82|0
1738326000000|2025-01-31 12:20:00|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|12297.7|0
1738326300000|2025-01-31 12:25:00|12297.94|12297.94|12306.45|12306.45|12306.45|12306.45|12296.02|12296.02|0
1738326600000|2025-01-31 12:30:00|12306.33|12306.33|12295.87|12295.87|12310.18|12310.18|12295.3|12295.3|0
1738326900000|2025-01-31 12:35:00|12297.9|12297.9|12286.24|12286.24|12297.9|12297.9|12286.24|12286.24|0
1738327200000|2025-01-31 12:40:00|12285.63|12285.63|12276.99|12276.99|12285.94|12285.94|12276.99|12276.99|0
1738327500000|2025-01-31 12:45:00|12276.88|12276.88|12281.89|12281.89|12283.42|12283.42|12271|12271|0
1738327800000|2025-01-31 12:50:00|12281.59|12281.59|12284.93|12284.93|12288.99|12288.99|12279.55|12279.55|0
1738328100000|2025-01-31 12:55:00|12282.89|12282.89|12282.54|12282.54|12284.87|12284.87|12281.08|12281.08|0
1738328400000|2025-01-31 13:00:00|12282.42|12282.42|12272.67|12272.67|12282.42|12282.42|12272.67|12272.67|0
1738328700000|2025-01-31 13:05:00|12272.55|12272.55|12265.32|12265.32|12272.55|12272.55|12263.29|12263.29|0
1738329000000|2025-01-31 13:10:00|12263.51|12263.51|12266.08|12266.08|12273.54|12273.54|12263.51|12263.51|0
1738329300000|2025-01-31 13:15:00|12264.05|12264.05|12265.56|12265.56|12267.59|12267.59|12260.2|12260.2|0
1738329600000|2025-01-31 13:20:00|12269.62|12269.62|12273.28|12273.28|12273.28|12273.28|12261.41|12261.41|0
1738329900000|2025-01-31 13:25:00|12271.47|12271.47|12278.57|12278.57|12278.57|12278.57|12271.47|12271.47|0
1738330200000|2025-01-31 13:30:00|12278.45|12278.45|12275.35|12275.35|12278.45|12278.45|12270.23|12270.23|0
1738330500000|2025-01-31 13:35:00|12271.28|12271.28|12261.76|12261.76|12271.28|12271.28|12257.3|12257.3|0
1738330800000|2025-01-31 13:40:00|12261.64|12261.64|12276.5|12276.5|12276.5|12276.5|12261.33|12261.33|0
1738331100000|2025-01-31 13:45:00|12278.31|12278.31|12289.99|12289.99|12292.03|12292.03|12276.52|12276.52|0
1738331400000|2025-01-31 13:50:00|12290.29|12290.29|12293.28|12293.28|12294.27|12294.27|12288.18|12288.18|0
1738331700000|2025-01-31 13:55:00|12293.39|12293.39|12287.26|12287.26|12296.31|12296.31|12287.26|12287.26|0
1738332000000|2025-01-31 14:00:00|12285.23|12285.23|12287.28|12287.28|12287.28|12287.28|12283.11|12283.11|0
1738332300000|2025-01-31 14:05:00|12287.38|12287.38|12273.38|12273.38|12287.38|12287.38|12271.35|12271.35|0
1738332600000|2025-01-31 14:10:00|12273.68|12273.68|12282.39|12282.39|12282.39|12282.39|12273.68|12273.68|0
1738332900000|2025-01-31 14:15:00|12284.42|12284.42|12280.07|12280.07|12288.57|12288.57|12280.07|12280.07|0
1738333200000|2025-01-31 14:20:00|12282.1|12282.1|12275|12275|12284.95|12284.95|12272.97|12272.97|0
1738333500000|2025-01-31 14:25:00|12277.04|12277.04|12283.83|12283.83|12283.83|12283.83|12275|12275|0
1738333800000|2025-01-31 14:30:00|12284.13|12284.13|12270.02|12270.02|12292.05|12292.05|12270.02|12270.02|0
1738334100000|2025-01-31 14:35:00|12267.99|12267.99|12251.59|12251.59|12268.11|12268.11|12243.19|12243.19|0
1738334400000|2025-01-31 14:40:00|12255.65|12255.65|12249.65|12249.65|12259.81|12259.81|12249.65|12249.65|0
1738334700000|2025-01-31 14:45:00|12249.95|12249.95|12224.08|12224.08|12252.08|12252.08|12224.08|12224.08|0
1738335000000|2025-01-31 14:50:00|12222.27|12222.27|12235.97|12235.97|12240.94|12240.94|12221.09|12221.09|0
1738335300000|2025-01-31 14:55:00|12240.04|12240.04|12247.63|12247.63|12247.63|12247.63|12235.22|12235.22|0
1738335600000|2025-01-31 15:00:00|12249.44|12249.44|12263|12263|12275.4|12275.4|12249.44|12249.44|0
1738335900000|2025-01-31 15:05:00|12261.18|12261.18|12244.46|12244.46|12261.18|12261.18|12244.46|12244.46|0
1738336200000|2025-01-31 15:10:00|12246.49|12246.49|12228.24|12228.24|12246.49|12246.49|12224.18|12224.18|0
1738336500000|2025-01-31 15:15:00|12230.06|12230.06|12223.14|12223.14|12233.73|12233.73|12223.14|12223.14|0
1738336800000|2025-01-31 15:20:00|12225.17|12225.17|12228.24|12228.24|12228.24|12228.24|12223.87|12223.87|0
1738337100000|2025-01-31 15:25:00|12228.12|12228.12|12240.92|12240.92|12240.92|12240.92|12228.12|12228.12|0
1738337400000|2025-01-31 15:30:00|12241.03|12241.03|12246.18|12246.18|12256.75|12256.75|12241.03|12241.03|0
1738337700000|2025-01-31 15:35:00|12248|12248|12265.38|12265.38|12265.38|12265.38|12248|12248|0
1738338000000|2025-01-31 15:40:00|12265.99|12265.99|12253.43|12253.43|12268.62|12268.62|12253.43|12253.43|0
1738338300000|2025-01-31 15:45:00|12257.19|12257.19|12255.12|12255.12|12257.19|12257.19|12244.92|12244.92|0
1738338600000|2025-01-31 15:50:00|12253.3|12253.3|12258.17|12258.17|12268.72|12268.72|12253.3|12253.3|0
1738338900000|2025-01-31 15:55:00|12258.27|12258.27|12253.47|12253.47|12262.08|12262.08|12253.47|12253.47|0
1738339200000|2025-01-31 16:00:00|12251.66|12251.66|12252.44|12252.44|12256.59|12256.59|12249.29|12249.29|0
1738339500000|2025-01-31 16:05:00|12254.25|12254.25|12249.97|12249.97|12254.25|12254.25|12246.01|12246.01|0
1738339800000|2025-01-31 16:10:00|12250.28|12250.28|12259.2|12259.2|12266.62|12266.62|12250.28|12250.28|0
1738340100000|2025-01-31 16:15:00|12257.17|12257.17|12262.14|12262.14|12271.17|12271.17|12255.14|12255.14|0
1738340400000|2025-01-31 16:20:00|12260.32|12260.32|12262.59|12262.59|12266.49|12266.49|12256.26|12256.26|0
1738340700000|2025-01-31 16:25:00|12260.56|12260.56|12264.84|12264.84|12271.16|12271.16|12254.67|12254.67|0
1738570500000|2025-02-03 08:15:00|12119.95|12119.95|12181.76|12181.76|12183.8|12183.8|12114.29|12114.29|0
1738570800000|2025-02-03 08:20:00|12179.95|12179.95|12170.1|12170.1|12194.84|12194.84|12170.1|12170.1|0
1738571100000|2025-02-03 08:25:00|12168.06|12168.06|12133.72|12133.72|12168.06|12168.06|12133.6|12133.6|0
1738571400000|2025-02-03 08:30:00|12131.69|12131.69|12121.64|12121.64|12131.69|12131.69|12107.46|12107.46|0
1738571700000|2025-02-03 08:35:00|12123.45|12123.45|12131.36|12131.36|12138.68|12138.68|12120.82|12120.82|0
1738572000000|2025-02-03 08:40:00|12131.48|12131.48|12137.75|12137.75|12137.75|12137.75|12124.47|12124.47|0
1738572300000|2025-02-03 08:45:00|12141.38|12141.38|12141.28|12141.28|12143.5|12143.5|12128.59|12128.59|0
1738572600000|2025-02-03 08:50:00|12143.31|12143.31|12144.89|12144.89|12144.89|12144.89|12129.2|12129.2|0
1738572900000|2025-02-03 08:55:00|12145.2|12145.2|12144.61|12144.61|12150.58|12150.58|12142.27|12142.27|0
1738573200000|2025-02-03 09:00:00|12142.58|12142.58|12131.93|12131.93|12142.58|12142.58|12125.52|12125.52|0
1738573500000|2025-02-03 09:05:00|12131.62|12131.62|12122.12|12122.12|12133.04|12133.04|12122.12|12122.12|0
1738573800000|2025-02-03 09:10:00|12120.31|12120.31|12129.15|12129.15|12129.15|12129.15|12110.41|12110.41|0
1738574100000|2025-02-03 09:15:00|12141.34|12141.34|12131.89|12131.89|12148.82|12148.82|12129.46|12129.46|0
1738574400000|2025-02-03 09:20:00|12129.85|12129.85|12147.32|12147.32|12148.81|12148.81|12123.52|12123.52|0
1738574700000|2025-02-03 09:25:00|12149.35|12149.35|12130.53|12130.53|12149.74|12149.74|12130.53|12130.53|0
1738575000000|2025-02-03 09:30:00|12128.71|12128.71|12130.27|12130.27|12130.27|12130.27|12121.23|12121.23|0
1738575300000|2025-02-03 09:35:00|12130.15|12130.15|12103.06|12103.06|12133.91|12133.91|12103.06|12103.06|0
1738575600000|2025-02-03 09:40:00|12107.12|12107.12|12099.94|12099.94|12108.16|12108.16|12099.94|12099.94|0
1738575900000|2025-02-03 09:45:00|12097.91|12097.91|12108.31|12108.31|12110.03|12110.03|12096.21|12096.21|0
1738576200000|2025-02-03 09:50:00|12108.21|12108.21|12102.08|12102.08|12108.21|12108.21|12098.63|12098.63|0
1738576500000|2025-02-03 09:55:00|12097.71|12097.71|12085.54|12085.54|12097.71|12097.71|12085.23|12085.23|0
1738576800000|2025-02-03 10:00:00|12085.89|12085.89|12090.95|12090.95|12090.95|12090.95|12082.24|12082.24|0
1738577100000|2025-02-03 10:05:00|12091.26|12091.26|12099.31|12099.31|12101.43|12101.43|12090.64|12090.64|0
1738577400000|2025-02-03 10:10:00|12099.62|12099.62|12088.22|12088.22|12101.96|12101.96|12088.22|12088.22|0
1738577700000|2025-02-03 10:15:00|12088.53|12088.53|12085.78|12085.78|12096.35|12096.35|12084.14|12084.14|0
1738578000000|2025-02-03 10:20:00|12086.02|12086.02|12100.75|12100.75|12100.75|12100.75|12083.19|12083.19|0
1738578300000|2025-02-03 10:25:00|12102.56|12102.56|12094.25|12094.25|12104.59|12104.59|12091.61|12091.61|0
1738578600000|2025-02-03 10:30:00|12098.32|12098.32|12111.99|12111.99|12112.15|12112.15|12096.29|12096.29|0
1738578900000|2025-02-03 10:35:00|12114.02|12114.02|12115.44|12115.44|12117.48|12117.48|12113.63|12113.63|0
1738579200000|2025-02-03 10:40:00|12115.56|12115.56|12125.38|12125.38|12125.38|12125.38|12105.08|12105.08|0
1738579500000|2025-02-03 10:45:00|12125.08|12125.08|12102.55|12102.55|12125.08|12125.08|12102.55|12102.55|0
1738579800000|2025-02-03 10:50:00|12102.24|12102.24|12090.58|12090.58|12104.28|12104.28|12090.58|12090.58|0
1738580100000|2025-02-03 10:55:00|12092.62|12092.62|12091.11|12091.11|12092.62|12092.62|12088.68|12088.68|0
1738580400000|2025-02-03 11:00:00|12092.92|12092.92|12097.89|12097.89|12097.89|12097.89|12092.92|12092.92|0
1738580700000|2025-02-03 11:05:00|12101.96|12101.96|12107.93|12107.93|12107.93|12107.93|12093.89|12093.89|0
1738581000000|2025-02-03 11:10:00|12109.96|12109.96|12108.95|12108.95|12111.78|12111.78|12104.85|12104.85|0
1738581300000|2025-02-03 11:15:00|12111.2|12111.2|12103.36|12103.36|12113.24|12113.24|12103.36|12103.36|0
1738581600000|2025-02-03 11:20:00|12105.39|12105.39|12107.54|12107.54|12107.54|12107.54|12101.75|12101.75|0
1738581900000|2025-02-03 11:25:00|12107.24|12107.24|12109.17|12109.17|12114.83|12114.83|12107.24|12107.24|0
1738582200000|2025-02-03 11:30:00|12111.21|12111.21|12113.02|12113.02|12115.36|12115.36|12111.21|12111.21|0
1738582500000|2025-02-03 11:35:00|12114.83|12114.83|12121.46|12121.46|12121.46|12121.46|12114.83|12114.83|0
1738582800000|2025-02-03 11:40:00|12123.49|12123.49|12115.19|12115.19|12123.49|12123.49|12115.02|12115.02|0
1738583100000|2025-02-03 11:45:00|12117.91|12117.91|12114.97|12114.97|12123.8|12123.8|12113.15|12113.15|0
1738583400000|2025-02-03 11:50:00|12112.93|12112.93|12114.43|12114.43|12114.97|12114.97|12112.93|12112.93|0
1738583700000|2025-02-03 11:55:00|12116.46|12116.46|12089.53|12089.53|12116.46|12116.46|12089.31|12089.31|0
1738584000000|2025-02-03 12:00:00|12088.92|12088.92|12093.93|12093.93|12099.37|12099.37|12088.92|12088.92|0
1738584300000|2025-02-03 12:05:00|12093.81|12093.81|12084.77|12084.77|12096.12|12096.12|12082.22|12082.22|0
1738584600000|2025-02-03 12:10:00|12086.81|12086.81|12084.42|12084.42|12088.62|12088.62|12074.69|12074.69|0
1738584900000|2025-02-03 12:15:00|12088.49|12088.49|12080.66|12080.66|12090.91|12090.91|12080.66|12080.66|0
1738585200000|2025-02-03 12:20:00|12084.29|12084.29|12096.45|12096.45|12096.45|12096.45|12084.29|12084.29|0
1738585500000|2025-02-03 12:25:00|12096.33|12096.33|12089.46|12089.46|12098.08|12098.08|12089.46|12089.46|0
1738585800000|2025-02-03 12:30:00|12087.42|12087.42|12069.64|12069.64|12087.42|12087.42|12068.43|12068.43|0
1738586100000|2025-02-03 12:35:00|12069.29|12069.29|12065.59|12065.59|12070.71|12070.71|12065.59|12065.59|0
1738586400000|2025-02-03 12:40:00|12065.49|12065.49|12060.46|12060.46|12070.33|12070.33|12060.46|12060.46|0
1738586700000|2025-02-03 12:45:00|12058.65|12058.65|12058.58|12058.58|12062.43|12062.43|12055.04|12055.04|0
1738587000000|2025-02-03 12:50:00|12058.34|12058.34|12049.74|12049.74|12060.16|12060.16|12049.74|12049.74|0
1738587300000|2025-02-03 12:55:00|12047.7|12047.7|12045.77|12045.77|12050.11|12050.11|12044.08|12044.08|0
1738587600000|2025-02-03 13:00:00|12049.84|12049.84|12049.85|12049.85|12052.48|12052.48|12037.17|12037.17|0
1738587900000|2025-02-03 13:05:00|12047.82|12047.82|12064.96|12064.96|12071.14|12071.14|12047.82|12047.82|0
1738588200000|2025-02-03 13:10:00|12065.26|12065.26|12071.23|12071.23|12071.54|12071.54|12063.23|12063.23|0
1738588500000|2025-02-03 13:15:00|12073.05|12073.05|12080.36|12080.36|12088.67|12088.67|12071.84|12071.84|0
1738588800000|2025-02-03 13:20:00|12080.06|12080.06|12081.45|12081.45|12081.45|12081.45|12073.53|12073.53|0
1738589100000|2025-02-03 13:25:00|12081.68|12081.68|12088.82|12088.82|12088.82|12088.82|12081.33|12081.33|0
1738589400000|2025-02-03 13:30:00|12089.73|12089.73|12107.67|12107.67|12107.67|12107.67|12089.73|12089.73|0
1738589700000|2025-02-03 13:35:00|12105.64|12105.64|12103.74|12103.74|12107.64|12107.64|12097.3|12097.3|0
1738590000000|2025-02-03 13:40:00|12101.92|12101.92|12106.69|12106.69|12106.69|12106.69|12099.59|12099.59|0
1738590300000|2025-02-03 13:45:00|12107|12107|12112.86|12112.86|12112.86|12112.86|12100.57|12100.57|0
1738590600000|2025-02-03 13:50:00|12112.74|12112.74|12115.82|12115.82|12116.39|12116.39|12112.74|12112.74|0
1738590900000|2025-02-03 13:55:00|12113.79|12113.79|12110.22|12110.22|12113.79|12113.79|12104.96|12104.96|0
1738591200000|2025-02-03 14:00:00|12109.91|12109.91|12094.47|12094.47|12109.91|12109.91|12094.07|12094.07|0
1738591500000|2025-02-03 14:05:00|12092.44|12092.44|12086.8|12086.8|12092.46|12092.46|12084.52|12084.52|0
1738591800000|2025-02-03 14:10:00|12084.76|12084.76|12081.81|12081.81|12084.76|12084.76|12078.05|12078.05|0
1738592100000|2025-02-03 14:15:00|12082.04|12082.04|12091.45|12091.45|12091.45|12091.45|12078.2|12078.2|0
1738592400000|2025-02-03 14:20:00|12091.14|12091.14|12095.5|12095.5|12107.24|12107.24|12090.72|12090.72|0
1738592700000|2025-02-03 14:25:00|12097.53|12097.53|12106.84|12106.84|12108.88|12108.88|12089.4|12089.4|0
1738593000000|2025-02-03 14:30:00|12107.15|12107.15|12124.87|12124.87|12140.44|12140.44|12094.35|12094.35|0
1738593300000|2025-02-03 14:35:00|12125.77|12125.77|12126.28|12126.28|12145.09|12145.09|12120.05|12120.05|0
1738593600000|2025-02-03 14:40:00|12128.32|12128.32|12107.65|12107.65|12128.32|12128.32|12099.26|12099.26|0
1738593900000|2025-02-03 14:45:00|12107.34|12107.34|12091.23|12091.23|12107.34|12107.34|12082.01|12082.01|0
1738594200000|2025-02-03 14:50:00|12093.04|12093.04|12057.74|12057.74|12093.04|12093.04|12055.4|12055.4|0
1738594500000|2025-02-03 14:55:00|12060.08|12060.08|12065.3|12065.3|12081.43|12081.43|12057.54|12057.54|0
1738594800000|2025-02-03 15:00:00|12057.38|12057.38|12044.34|12044.34|12068.02|12068.02|12038.41|12038.41|0
1738595100000|2025-02-03 15:05:00|12046.15|12046.15|12073.29|12073.29|12075.32|12075.32|12046.15|12046.15|0
1738595400000|2025-02-03 15:10:00|12075.32|12075.32|12062.48|12062.48|12075.32|12075.32|12054.77|12054.77|0
1738595700000|2025-02-03 15:15:00|12062.78|12062.78|12064.68|12064.68|12074.75|12074.75|12062.53|12062.53|0
1738596000000|2025-02-03 15:20:00|12066.5|12066.5|12107.17|12107.17|12109.27|12109.27|12066.5|12066.5|0
1738596300000|2025-02-03 15:25:00|12107.78|12107.78|12135.42|12135.42|12135.42|12135.42|12107.78|12107.78|0
1738596600000|2025-02-03 15:30:00|12139.49|12139.49|12131.1|12131.1|12147.62|12147.62|12121.34|12121.34|0
1738596900000|2025-02-03 15:35:00|12130.79|12130.79|12134.52|12134.52|12138.16|12138.16|12126.91|12126.91|0
1738597200000|2025-02-03 15:40:00|12130.46|12130.46|12137.91|12137.91|12152.94|12152.94|12130.15|12130.15|0
1738597500000|2025-02-03 15:45:00|12136.1|12136.1|12134.09|12134.09|12136.1|12136.1|12128.42|12128.42|0
1738597800000|2025-02-03 15:50:00|12134.39|12134.39|12150.14|12150.14|12156.38|12156.38|12134.39|12134.39|0
1738598100000|2025-02-03 15:55:00|12148.11|12148.11|12149.44|12149.44|12155.86|12155.86|12146.27|12146.27|0
1738598400000|2025-02-03 16:00:00|12148.83|12148.83|12169.42|12169.42|12170.96|12170.96|12148.83|12148.83|0
1738598700000|2025-02-03 16:05:00|12167.39|12167.39|12161.38|12161.38|12167.39|12167.39|12155.32|12155.32|0
1738599000000|2025-02-03 16:10:00|12163.41|12163.41|12158.89|12158.89|12169.99|12169.99|12154.5|12154.5|0
1738599300000|2025-02-03 16:15:00|12159.05|12159.05|12166.74|12166.74|12167.04|12167.04|12152.44|12152.44|0
1738599600000|2025-02-03 16:20:00|12166.86|12166.86|12168.34|12168.34|12176.15|12176.15|12166.42|12166.42|0
1738599900000|2025-02-03 16:25:00|12168.03|12168.03|12148.53|12148.53|12168.03|12168.03|12145.21|12145.21|0
1738656900000|2025-02-04 08:15:00|12199.34|12199.34|12176.43|12176.43|12208.31|12208.31|12172.23|12172.23|0
1738657200000|2025-02-04 08:20:00|12175.83|12175.83|12165.66|12165.66|12175.83|12175.83|12152.46|12152.46|0
1738657500000|2025-02-04 08:25:00|12159.56|12159.56|12113.16|12113.16|12159.56|12159.56|12112.94|12112.94|0
1738657800000|2025-02-04 08:30:00|12115.19|12115.19|12062.22|12062.22|12115.19|12115.19|12060.02|12060.02|0
1738658100000|2025-02-04 08:35:00|12058.59|12058.59|12050.35|12050.35|12070.14|12070.14|12042.25|12042.25|0
1738658400000|2025-02-04 08:40:00|12052.16|12052.16|12011.75|12011.75|12057.84|12057.84|12003.52|12003.52|0
1738658700000|2025-02-04 08:45:00|12008.12|12008.12|11989.09|11989.09|12008.12|12008.12|11979.7|11979.7|0
1738659000000|2025-02-04 08:50:00|11991.12|11991.12|12030.47|12030.47|12030.47|12030.47|11990.82|11990.82|0
1738659300000|2025-02-04 08:55:00|12030.94|12030.94|12033.86|12033.86|12038.86|12038.86|12019.57|12019.57|0
1738659600000|2025-02-04 09:00:00|12031.83|12031.83|12047.24|12047.24|12058.27|12058.27|12031.83|12031.83|0
1738659900000|2025-02-04 09:05:00|12047.4|12047.4|12075.97|12075.97|12088.33|12088.33|12047.4|12047.4|0
1738660200000|2025-02-04 09:10:00|12069.87|12069.87|12085.03|12085.03|12085.04|12085.04|12066.36|12066.36|0
1738660500000|2025-02-04 09:15:00|12081.19|12081.19|12072.97|12072.97|12081.19|12081.19|12060.31|12060.31|0
1738660800000|2025-02-04 09:20:00|12075|12075|12057.61|12057.61|12075|12075|12051.73|12051.73|0
1738661100000|2025-02-04 09:25:00|12058.22|12058.22|12051.99|12051.99|12058.22|12058.22|12044.04|12044.04|0
1738661400000|2025-02-04 09:30:00|12050.18|12050.18|12044.86|12044.86|12050.18|12050.18|12038.66|12038.66|0
1738661700000|2025-02-04 09:35:00|12044.55|12044.55|12061.39|12061.39|12067.52|12067.52|12036.32|12036.32|0
1738662000000|2025-02-04 09:40:00|12055.51|12055.51|12046.07|12046.07|12056.81|12056.81|12044.26|12044.26|0
1738662300000|2025-02-04 09:45:00|12047.88|12047.88|12048.49|12048.49|12052.55|12052.55|12039.88|12039.88|0
1738662600000|2025-02-04 09:50:00|12046.46|12046.46|12056.79|12056.79|12056.79|12056.79|12038.54|12038.54|0
1738662900000|2025-02-04 09:55:00|12054.76|12054.76|12069.9|12069.9|12073.75|12073.75|12052.64|12052.64|0
1738663200000|2025-02-04 10:00:00|12071.93|12071.93|12071.59|12071.59|12075.56|12075.56|12061.54|12061.54|0
1738663500000|2025-02-04 10:05:00|12069.56|12069.56|12066.92|12066.92|12072.8|12072.8|12059.52|12059.52|0
1738663800000|2025-02-04 10:10:00|12067.53|12067.53|12074.37|12074.37|12075.05|12075.05|12061.3|12061.3|0
1738664100000|2025-02-04 10:15:00|12076.41|12076.41|12088.98|12088.98|12091.02|12091.02|12076.41|12076.41|0
1738664400000|2025-02-04 10:20:00|12091.02|12091.02|12100.06|12100.06|12101.6|12101.6|12091.02|12091.02|0
1738664700000|2025-02-04 10:25:00|12098.03|12098.03|12099.01|12099.01|12100.82|12100.82|12093.66|12093.66|0
1738665000000|2025-02-04 10:30:00|12099.11|12099.11|12092.45|12092.45|12103.32|12103.32|12080.18|12080.18|0
1738665300000|2025-02-04 10:35:00|12096.6|12096.6|12081.27|12081.27|12096.6|12096.6|12081.27|12081.27|0
1738665600000|2025-02-04 10:40:00|12079.24|12079.24|12094.88|12094.88|12094.88|12094.88|12078.63|12078.63|0
1738665900000|2025-02-04 10:45:00|12094.57|12094.57|12095.42|12095.42|12098.66|12098.66|12092.78|12092.78|0
1738666200000|2025-02-04 10:50:00|12095.73|12095.73|12098.28|12098.28|12098.28|12098.28|12091.37|12091.37|0
1738666500000|2025-02-04 10:55:00|12098.89|12098.89|12098.76|12098.76|12104.86|12104.86|12094.82|12094.82|0
1738666800000|2025-02-04 11:00:00|12096.72|12096.72|12112.58|12112.58|12112.58|12112.58|12096.61|12096.61|0
1738667100000|2025-02-04 11:05:00|12114.4|12114.4|12120.28|12120.28|12120.28|12120.28|12106.4|12106.4|0
1738667400000|2025-02-04 11:10:00|12120.63|12120.63|12118.05|12118.05|12120.63|12120.63|12113.58|12113.58|0
1738667700000|2025-02-04 11:15:00|12118.36|12118.36|12121.21|12121.21|12122.51|12122.51|12118.36|12118.36|0
1738668000000|2025-02-04 11:20:00|12125.06|12125.06|12107.86|12107.86|12132.46|12132.46|12107.86|12107.86|0
1738668300000|2025-02-04 11:25:00|12107.7|12107.7|12110.4|12110.4|12118.09|12118.09|12105.88|12105.88|0
1738668600000|2025-02-04 11:30:00|12110.28|12110.28|12118.41|12118.41|12118.41|12118.41|12107.31|12107.31|0
1738668900000|2025-02-04 11:35:00|12120.44|12120.44|12116.16|12116.16|12125.63|12125.63|12116.16|12116.16|0
1738669200000|2025-02-04 11:40:00|12112.1|12112.1|12115.13|12115.13|12117.47|12117.47|12108.25|12108.25|0
1738669500000|2025-02-04 11:45:00|12117.16|12117.16|12106.46|12106.46|12118.98|12118.98|12106.46|12106.46|0
1738669800000|2025-02-04 11:50:00|12102.61|12102.61|12102.22|12102.22|12104.03|12104.03|12092.49|12092.49|0
1738670100000|2025-02-04 11:55:00|12100.18|12100.18|12091.33|12091.33|12100.18|12100.18|12091.11|12091.11|0
1738670400000|2025-02-04 12:00:00|12091.17|12091.17|12113.34|12113.34|12113.65|12113.65|12091.17|12091.17|0
1738670700000|2025-02-04 12:05:00|12111.53|12111.53|12114.44|12114.44|12123.56|12123.56|12109.49|12109.49|0
1738671000000|2025-02-04 12:10:00|12116.26|12116.26|12110.9|12110.9|12126.73|12126.73|12110.9|12110.9|0
1738671300000|2025-02-04 12:15:00|12109.08|12109.08|12104.24|12104.24|12109.08|12109.08|12103.63|12103.63|0
1738671600000|2025-02-04 12:20:00|12102.21|12102.21|12093.3|12093.3|12102.21|12102.21|12090.06|12090.06|0
1738671900000|2025-02-04 12:25:00|12093.6|12093.6|12097.45|12097.45|12097.45|12097.45|12089.75|12089.75|0
1738672200000|2025-02-04 12:30:00|12097.75|12097.75|12092.48|12092.48|12097.75|12097.75|12091.78|12091.78|0
1738672500000|2025-02-04 12:35:00|12094.52|12094.52|12096.53|12096.53|12098.26|12098.26|12094.52|12094.52|0
1738672800000|2025-02-04 12:40:00|12096.83|12096.83|12106.88|12106.88|12111.04|12111.04|12096.67|12096.67|0
1738673100000|2025-02-04 12:45:00|12108.7|12108.7|12098.04|12098.04|12108.82|12108.82|12098.04|12098.04|0
1738673400000|2025-02-04 12:50:00|12100.07|12100.07|12099.26|12099.26|12100.07|12100.07|12099.26|12099.26|0
1738673700000|2025-02-04 12:55:00|12099.5|12099.5|12095.83|12095.83|12103.57|12103.57|12093.4|12093.4|0
1738674000000|2025-02-04 13:00:00|12094.01|12094.01|12087.62|12087.62|12094.01|12094.01|12081.4|12081.4|0
1738674300000|2025-02-04 13:05:00|12089.44|12089.44|12094.21|12094.21|12094.21|12094.21|12089.44|12089.44|0
1738674600000|2025-02-04 13:10:00|12093.99|12093.99|12092.58|12092.58|12096.43|12096.43|12092.58|12092.58|0
1738674900000|2025-02-04 13:15:00|12092.48|12092.48|12096.04|12096.04|12098.58|12098.58|12092.48|12092.48|0
1738675200000|2025-02-04 13:20:00|12099.67|12099.67|12103.74|12103.74|12109.62|12109.62|12099.67|12099.67|0
1738675500000|2025-02-04 13:25:00|12104.04|12104.04|12116.61|12116.61|12117.14|12117.14|12104.04|12104.04|0
1738675800000|2025-02-04 13:30:00|12116|12116|12120.02|12120.02|12120.02|12120.02|12112.16|12112.16|0
1738676100000|2025-02-04 13:35:00|12120.19|12120.19|12103.52|12103.52|12120.49|12120.49|12103.22|12103.22|0
1738676400000|2025-02-04 13:40:00|12095.83|12095.83|12089.02|12089.02|12095.83|12095.83|12088.88|12088.88|0
1738676700000|2025-02-04 13:45:00|12090.84|12090.84|12075.32|12075.32|12090.84|12090.84|12075.32|12075.32|0
1738677000000|2025-02-04 13:50:00|12075.93|12075.93|12066.69|12066.69|12080.08|12080.08|12066.69|12066.69|0
1738677300000|2025-02-04 13:55:00|12066.39|12066.39|12069.93|12069.93|12069.93|12069.93|12066.09|12066.09|0
1738677600000|2025-02-04 14:00:00|12068.12|12068.12|12075.56|12075.56|12075.56|12075.56|12068.02|12068.02|0
1738677900000|2025-02-04 14:05:00|12077.59|12077.59|12088.85|12088.85|12088.85|12088.85|12077.59|12077.59|0
1738678200000|2025-02-04 14:10:00|12089.02|12089.02|12076.84|12076.84|12089.02|12089.02|12076.53|12076.53|0
1738678500000|2025-02-04 14:15:00|12074.81|12074.81|12076.62|12076.62|12076.92|12076.92|12074.81|12074.81|0
1738678800000|2025-02-04 14:20:00|12072.55|12072.55|12086.31|12086.31|12086.43|12086.43|12072.55|12072.55|0
1738679100000|2025-02-04 14:25:00|12086.55|12086.55|12086.03|12086.03|12088.58|12088.58|12077.81|12077.81|0
1738679400000|2025-02-04 14:30:00|12088.06|12088.06|12118.21|12118.21|12127.94|12127.94|12088.06|12088.06|0
1738679700000|2025-02-04 14:35:00|12120.24|12120.24|12093.47|12093.47|12120.53|12120.53|12093.47|12093.47|0
1738680000000|2025-02-04 14:40:00|12089.4|12089.4|12110.96|12110.96|12111.18|12111.18|12080.27|12080.27|0
1738680300000|2025-02-04 14:45:00|12111.27|12111.27|12106.63|12106.63|12116.43|12116.43|12102.06|12102.06|0
1738680600000|2025-02-04 14:50:00|12108.67|12108.67|12110|12110|12114.07|12114.07|12095.96|12095.96|0
1738680900000|2025-02-04 14:55:00|12112.04|12112.04|12116.63|12116.63|12116.63|12116.63|12101.95|12101.95|0
1738681200000|2025-02-04 15:00:00|12116.93|12116.93|12108.68|12108.68|12123.2|12123.2|12101.2|12101.2|0
1738681500000|2025-02-04 15:05:00|12106.86|12106.86|12109.89|12109.89|12121.38|12121.38|12102.64|12102.64|0
1738681800000|2025-02-04 15:10:00|12108.08|12108.08|12095.66|12095.66|12108.08|12108.08|12087.88|12087.88|0
1738682100000|2025-02-04 15:15:00|12097.47|12097.47|12100.55|12100.55|12100.55|12100.55|12087.96|12087.96|0
1738682400000|2025-02-04 15:20:00|12096.48|12096.48|12088.28|12088.28|12096.48|12096.48|12082.18|12082.18|0
1738682700000|2025-02-04 15:25:00|12086.25|12086.25|12083.61|12083.61|12086.25|12086.25|12073.53|12073.53|0
1738683000000|2025-02-04 15:30:00|12081.68|12081.68|12085.81|12085.81|12085.81|12085.81|12066.22|12066.22|0
1738683300000|2025-02-04 15:35:00|12085.5|12085.5|12087.23|12087.23|12091.6|12091.6|12081.62|12081.62|0
1738683600000|2025-02-04 15:40:00|12087.53|12087.53|12085.48|12085.48|12093.37|12093.37|12085.17|12085.17|0
1738683900000|2025-02-04 15:45:00|12083.44|12083.44|12067.06|12067.06|12084.05|12084.05|12059.45|12059.45|0
1738684200000|2025-02-04 15:50:00|12065.24|12065.24|12066.94|12066.94|12067.04|12067.04|12063.19|12063.19|0
1738684500000|2025-02-04 15:55:00|12068.97|12068.97|12051.45|12051.45|12068.97|12068.97|12051.45|12051.45|0
1738684800000|2025-02-04 16:00:00|12053.48|12053.48|12078.58|12078.58|12080.61|12080.61|12053.48|12053.48|0
1738685100000|2025-02-04 16:05:00|12080.61|12080.61|12068.9|12068.9|12080.61|12080.61|12064.84|12064.84|0
1738685400000|2025-02-04 16:10:00|12069.51|12069.51|12061.41|12061.41|12069.51|12069.51|12061.1|12061.1|0
1738685700000|2025-02-04 16:15:00|12061.29|12061.29|12056.23|12056.23|12065.84|12065.84|12054.2|12054.2|0
1738686000000|2025-02-04 16:20:00|12058.04|12058.04|12059.85|12059.85|12062.72|12062.72|12058.04|12058.04|0
1738686300000|2025-02-04 16:25:00|12059.73|12059.73|12080.62|12080.62|12087.28|12087.28|12055.75|12055.75|0
1738743300000|2025-02-05 08:15:00|11985.08|11985.08|11989.83|11989.83|11994.2|11994.2|11982.97|11982.97|0
1738743600000|2025-02-05 08:20:00|11989.22|11989.22|12021.37|12021.37|12021.37|12021.37|11988.78|11988.78|0
1738743900000|2025-02-05 08:25:00|12023.19|12023.19|12025.05|12025.05|12025.05|12025.05|12008.3|12008.3|0
1738744200000|2025-02-05 08:30:00|12026.86|12026.86|11983.77|11983.77|12029.81|12029.81|11983.16|11983.16|0
1738744500000|2025-02-05 08:35:00|11981.73|11981.73|11961.25|11961.25|11981.73|11981.73|11955.2|11955.2|0
1738744800000|2025-02-05 08:40:00|11960.95|11960.95|11971.81|11971.81|11971.81|11971.81|11950.89|11950.89|0
1738745100000|2025-02-05 08:45:00|11973.62|11973.62|11990.76|11990.76|11992.58|11992.58|11973.62|11973.62|0
1738745400000|2025-02-05 08:50:00|11992.58|11992.58|11991.54|11991.54|11994.7|11994.7|11983.15|11983.15|0
1738745700000|2025-02-05 08:55:00|11993.35|11993.35|11993.81|11993.81|11993.81|11993.81|11979.5|11979.5|0
1738746000000|2025-02-05 09:00:00|11994.42|11994.42|12018.93|12018.93|12018.93|12018.93|11994.42|11994.42|0
1738746300000|2025-02-05 09:05:00|12010.62|12010.62|12006.66|12006.66|12016.99|12016.99|12002.59|12002.59|0
1738746600000|2025-02-05 09:10:00|12006.54|12006.54|11990.24|11990.24|12006.54|12006.54|11990.24|11990.24|0
1738746900000|2025-02-05 09:15:00|11989.88|11989.88|12009.55|12009.55|12009.55|12009.55|11982.44|11982.44|0
1738747200000|2025-02-05 09:20:00|12011.58|12011.58|12013.23|12013.23|12021.56|12021.56|12011.58|12011.58|0
1738747500000|2025-02-05 09:25:00|12012.62|12012.62|12007.71|12007.71|12018.86|12018.86|12006.01|12006.01|0
1738747800000|2025-02-05 09:30:00|12011.78|12011.78|11995.88|11995.88|12013.81|12013.81|11995.27|11995.27|0
1738748100000|2025-02-05 09:35:00|11992.25|11992.25|11986.74|11986.74|11994.59|11994.59|11982.9|11982.9|0
1738748400000|2025-02-05 09:40:00|11988.78|11988.78|11997.05|11997.05|11997.05|11997.05|11987.32|11987.32|0
1738748700000|2025-02-05 09:45:00|11995.02|11995.02|11991.26|11991.26|11995.02|11995.02|11985.38|11985.38|0
1738749000000|2025-02-05 09:50:00|11993.29|11993.29|11994.86|11994.86|11995.32|11995.32|11990.8|11990.8|0
1738749300000|2025-02-05 09:55:00|11994.76|11994.76|11995.9|11995.9|11997.41|11997.41|11993.17|11993.17|0
1738749600000|2025-02-05 10:00:00|11997.71|11997.71|12002.52|12002.52|12008.27|12008.27|11997.71|11997.71|0
1738749900000|2025-02-05 10:05:00|12010.44|12010.44|12016.66|12016.66|12025.42|12025.42|12010.44|12010.44|0
1738750200000|2025-02-05 10:10:00|12018.47|12018.47|12034.08|12034.08|12034.08|12034.08|12018.47|12018.47|0
1738750500000|2025-02-05 10:15:00|12034.69|12034.69|12030.86|12030.86|12041.45|12041.45|12027.01|12027.01|0
1738750800000|2025-02-05 10:20:00|12031.47|12031.47|12032.3|12032.3|12036.14|12036.14|12031.47|12031.47|0
1738751100000|2025-02-05 10:25:00|12034.11|12034.11|12033.8|12033.8|12035.84|12035.84|12033.8|12033.8|0
1738751400000|2025-02-05 10:30:00|12034.11|12034.11|12032.07|12032.07|12037.95|12037.95|12030.04|12030.04|0
1738751700000|2025-02-05 10:35:00|12032.68|12032.68|12039.66|12039.66|12039.66|12039.66|12032.68|12032.68|0
1738752000000|2025-02-05 10:40:00|12039.36|12039.36|12030.21|12030.21|12039.36|12039.36|12027.34|12027.34|0
1738752300000|2025-02-05 10:45:00|12028.39|12028.39|12008.95|12008.95|12028.39|12028.39|12008.95|12008.95|0
1738752600000|2025-02-05 10:50:00|12006.92|12006.92|12010|12010|12010|12010|12002.77|12002.77|0
1738752900000|2025-02-05 10:55:00|12009.9|12009.9|12014.57|12014.57|12016.61|12016.61|12009.9|12009.9|0
1738753200000|2025-02-05 11:00:00|12016.39|12016.39|12017.08|12017.08|12017.08|12017.08|12008.86|12008.86|0
1738753500000|2025-02-05 11:05:00|12019.11|12019.11|12026.7|12026.7|12026.7|12026.7|12019.11|12019.11|0
1738753800000|2025-02-05 11:10:00|12028.74|12028.74|12048.37|12048.37|12048.37|12048.37|12028.74|12028.74|0
1738754100000|2025-02-05 11:15:00|12046.64|12046.64|12043.62|12043.62|12046.64|12046.64|12041.35|12041.35|0
1738754400000|2025-02-05 11:20:00|12039.99|12039.99|12033.28|12033.28|12039.99|12039.99|12033.28|12033.28|0
1738754700000|2025-02-05 11:25:00|12035.1|12035.1|12042.79|12042.79|12042.79|12042.79|12035.1|12035.1|0
1738755000000|2025-02-05 11:30:00|12044.61|12044.61|12042.25|12042.25|12044.61|12044.61|12042.25|12042.25|0
1738755300000|2025-02-05 11:35:00|12045.5|12045.5|12050.93|12050.93|12050.93|12050.93|12045.5|12045.5|0
1738755600000|2025-02-05 11:40:00|12050.62|12050.62|12049.06|12049.06|12050.62|12050.62|12046.67|12046.67|0
1738755900000|2025-02-05 11:45:00|12048.82|12048.82|12046.65|12046.65|12048.82|12048.82|12043.02|12043.02|0
1738756200000|2025-02-05 11:50:00|12048.69|12048.69|12052.86|12052.86|12052.86|12052.86|12048.69|12048.69|0
1738756500000|2025-02-05 11:55:00|12053.47|12053.47|12047.45|12047.45|12053.57|12053.57|12043.7|12043.7|0
1738756800000|2025-02-05 12:00:00|12045.42|12045.42|12046.83|12046.83|12047.13|12047.13|12045.22|12045.22|0
1738757100000|2025-02-05 12:05:00|12046.93|12046.93|12049.16|12049.16|12049.16|12049.16|12046.83|12046.83|0
1738757400000|2025-02-05 12:10:00|12047.13|12047.13|12049.13|12049.13|12049.13|12049.13|12044.4|12044.4|0
1738757700000|2025-02-05 12:15:00|12049.33|12049.33|12048.75|12048.75|12052.6|12052.6|12048.75|12048.75|0
1738758000000|2025-02-05 12:20:00|12050.78|12050.78|12052.48|12052.48|12056.9|12056.9|12048.87|12048.87|0
1738758300000|2025-02-05 12:25:00|12052.28|12052.28|12046.11|12046.11|12057.97|12057.97|12045.99|12045.99|0
1738758600000|2025-02-05 12:30:00|12044.3|12044.3|12047.36|12047.36|12047.36|12047.36|12041.04|12041.04|0
1738758900000|2025-02-05 12:35:00|12049.39|12049.39|12051.94|12051.94|12056|12056|12049.39|12049.39|0
1738759200000|2025-02-05 12:40:00|12052.05|12052.05|12064.14|12064.14|12064.14|12064.14|12052.05|12052.05|0
1738759500000|2025-02-05 12:45:00|12064.44|12064.44|12060.74|12060.74|12068.29|12068.29|12060.74|12060.74|0
1738759800000|2025-02-05 12:50:00|12061.35|12061.35|12061.04|12061.04|12065.31|12065.31|12061.04|12061.04|0
1738760100000|2025-02-05 12:55:00|12062.86|12062.86|12070.79|12070.79|12072.82|12072.82|12062.86|12062.86|0
1738760400000|2025-02-05 13:00:00|12070.48|12070.48|12060.81|12060.81|12072.52|12072.52|12060.81|12060.81|0
1738760700000|2025-02-05 13:05:00|12066.91|12066.91|12079.55|12079.55|12083.7|12083.7|12066.91|12066.91|0
1738761000000|2025-02-05 13:10:00|12079.43|12079.43|12082.67|12082.67|12082.67|12082.67|12073.55|12073.55|0
1738761300000|2025-02-05 13:15:00|12086.3|12086.3|12103.87|12103.87|12103.87|12103.87|12082.45|12082.45|0
1738761600000|2025-02-05 13:20:00|12105.91|12105.91|12089.88|12089.88|12107.94|12107.94|12089.88|12089.88|0
1738761900000|2025-02-05 13:25:00|12090.49|12090.49|12102.58|12102.58|12104.61|12104.61|12090.49|12090.49|0
1738762200000|2025-02-05 13:30:00|12104.61|12104.61|12122.56|12122.56|12122.56|12122.56|12104.61|12104.61|0
1738762500000|2025-02-05 13:35:00|12118.49|12118.49|12117.76|12117.76|12120.52|12120.52|12117.58|12117.58|0
1738762800000|2025-02-05 13:40:00|12117.64|12117.64|12112.18|12112.18|12125.64|12125.64|12110.98|12110.98|0
1738763100000|2025-02-05 13:45:00|12112.02|12112.02|12116.23|12116.23|12116.35|12116.35|12112.02|12112.02|0
1738763400000|2025-02-05 13:50:00|12118.27|12118.27|12127.27|12127.27|12130.03|12130.03|12118.27|12118.27|0
1738763700000|2025-02-05 13:55:00|12127.43|12127.43|12127.46|12127.46|12135.68|12135.68|12121.47|12121.47|0
1738764000000|2025-02-05 14:00:00|12127.77|12127.77|12127.16|12127.16|12131.84|12131.84|12125.99|12125.99|0
1738764300000|2025-02-05 14:05:00|12126.55|12126.55|12114.76|12114.76|12128.58|12128.58|12114.76|12114.76|0
1738764600000|2025-02-05 14:10:00|12114.45|12114.45|12110.37|12110.37|12117.33|12117.33|12108.5|12108.5|0
1738764900000|2025-02-05 14:15:00|12112.4|12112.4|12100.96|12100.96|12113.11|12113.11|12100.96|12100.96|0
1738765200000|2025-02-05 14:20:00|12102.78|12102.78|12121.71|12121.71|12121.71|12121.71|12102.78|12102.78|0
1738765500000|2025-02-05 14:25:00|12122.62|12122.62|12128.03|12128.03|12141.22|12141.22|12122.1|12122.1|0
1738765800000|2025-02-05 14:30:00|12128.64|12128.64|12161.5|12161.5|12171.53|12171.53|12128.64|12128.64|0
1738766100000|2025-02-05 14:35:00|12161.19|12161.19|12168.84|12168.84|12170.66|12170.66|12156.74|12156.74|0
1738766400000|2025-02-05 14:40:00|12168.23|12168.23|12176.01|12176.01|12178.05|12178.05|12160.23|12160.23|0
1738766700000|2025-02-05 14:45:00|12175.71|12175.71|12160.63|12160.63|12178.13|12178.13|12160.63|12160.63|0
1738767000000|2025-02-05 14:50:00|12160.33|12160.33|12146.7|12146.7|12162.69|12162.69|12146.7|12146.7|0
1738767300000|2025-02-05 14:55:00|12148.73|12148.73|12141.03|12141.03|12149.03|12149.03|12138.27|12138.27|0
1738767600000|2025-02-05 15:00:00|12143.06|12143.06|12102.02|12102.02|12145.91|12145.91|12096.04|12096.04|0
1738767900000|2025-02-05 15:05:00|12101.1|12101.1|12113|12113|12113|12113|12096.43|12096.43|0
1738768200000|2025-02-05 15:10:00|12117.07|12117.07|12135.53|12135.53|12139.38|12139.38|12117.07|12117.07|0
1738768500000|2025-02-05 15:15:00|12137.35|12137.35|12115.08|12115.08|12137.65|12137.65|12115.08|12115.08|0
1738768800000|2025-02-05 15:20:00|12117.11|12117.11|12118.8|12118.8|12120.74|12120.74|12106.33|12106.33|0
1738769100000|2025-02-05 15:25:00|12120.84|12120.84|12126.98|12126.98|12127.41|12127.41|12120.84|12120.84|0
1738769400000|2025-02-05 15:30:00|12129.02|12129.02|12131.08|12131.08|12135.24|12135.24|12121.24|12121.24|0
1738769700000|2025-02-05 15:35:00|12131.39|12131.39|12130.01|12130.01|12132.47|12132.47|12124.68|12124.68|0
1738770000000|2025-02-05 15:40:00|12131.83|12131.83|12138.72|12138.72|12140.54|12140.54|12131.03|12131.03|0
1738770300000|2025-02-05 15:45:00|12138.42|12138.42|12137.43|12137.43|12142.2|12142.2|12136.6|12136.6|0
1738770600000|2025-02-05 15:50:00|12139.25|12139.25|12150.42|12150.42|12150.42|12150.42|12139.25|12139.25|0
1738770900000|2025-02-05 15:55:00|12151.03|12151.03|12143.13|12143.13|12155.5|12155.5|12138.76|12138.76|0
1738771200000|2025-02-05 16:00:00|12143.43|12143.43|12149.18|12149.18|12151.64|12151.64|12141.4|12141.4|0
1738771500000|2025-02-05 16:05:00|12149.48|12149.48|12135.11|12135.11|12149.48|12149.48|12123.79|12123.79|0
1738771800000|2025-02-05 16:10:00|12135.42|12135.42|12143.33|12143.33|12143.33|12143.33|12123.23|12123.23|0
1738772100000|2025-02-05 16:15:00|12137.67|12137.67|12124.17|12124.17|12137.67|12137.67|12115.95|12115.95|0
1738772400000|2025-02-05 16:20:00|12123.87|12123.87|12126.81|12126.81|12130.07|12130.07|12118.43|12118.43|0
1738772700000|2025-02-05 16:25:00|12127.12|12127.12|12137.23|12137.23|12143.01|12143.01|12127.12|12127.12|0
1738829700000|2025-02-06 08:15:00|12294.56|12294.56|12268.07|12268.07|12310.17|12310.17|12268.07|12268.07|0
1738830000000|2025-02-06 08:20:00|12269.89|12269.89|12280.93|12280.93|12281.66|12281.66|12268.9|12268.9|0
1738830300000|2025-02-06 08:25:00|12280.33|12280.33|12272.49|12272.49|12283.35|12283.35|12265.27|12265.27|0
1738830600000|2025-02-06 08:30:00|12272.19|12272.19|12260.94|12260.94|12281.62|12281.62|12260.94|12260.94|0
1738830900000|2025-02-06 08:35:00|12261.85|12261.85|12219.95|12219.95|12261.85|12261.85|12214.09|12214.09|0
1738831200000|2025-02-06 08:40:00|12221.99|12221.99|12247.92|12247.92|12251.61|12251.61|12217.62|12217.62|0
1738831500000|2025-02-06 08:45:00|12251.99|12251.99|12245.79|12245.79|12264.35|12264.35|12245.79|12245.79|0
1738831800000|2025-02-06 08:50:00|12245.63|12245.63|12230.75|12230.75|12251.45|12251.45|12216.07|12216.07|0
1738832100000|2025-02-06 08:55:00|12230.65|12230.65|12238.02|12238.02|12238.02|12238.02|12221.64|12221.64|0
1738832400000|2025-02-06 09:00:00|12235.99|12235.99|12230.63|12230.63|12238.63|12238.63|12226.48|12226.48|0
1738832700000|2025-02-06 09:05:00|12232.67|12232.67|12234.68|12234.68|12256.55|12256.55|12230.85|12230.85|0
1738833000000|2025-02-06 09:10:00|12232.86|12232.86|12222.96|12222.96|12238.13|12238.13|12220.32|12220.32|0
1738833300000|2025-02-06 09:15:00|12222.65|12222.65|12214.61|12214.61|12223.38|12223.38|12211.06|12211.06|0
1738833600000|2025-02-06 09:20:00|12216.65|12216.65|12221.03|12221.03|12225.1|12225.1|12211.6|12211.6|0
1738833900000|2025-02-06 09:25:00|12219.22|12219.22|12212.95|12212.95|12219.22|12219.22|12207.9|12207.9|0
1738834200000|2025-02-06 09:30:00|12212.64|12212.64|12206.56|12206.56|12218.49|12218.49|12204.53|12204.53|0
1738834500000|2025-02-06 09:35:00|12206.86|12206.86|12202.73|12202.73|12214.78|12214.78|12199.05|12199.05|0
1738834800000|2025-02-06 09:40:00|12204.55|12204.55|12201.54|12201.54|12204.55|12204.55|12198.13|12198.13|0
1738835100000|2025-02-06 09:45:00|12201.85|12201.85|12204.14|12204.14|12209.24|12209.24|12198.02|12198.02|0
1738835400000|2025-02-06 09:50:00|12202.33|12202.33|12194.71|12194.71|12202.33|12202.33|12194.71|12194.71|0
1738835700000|2025-02-06 09:55:00|12194.41|12194.41|12194.03|12194.03|12196.66|12196.66|12192.6|12192.6|0
1738836000000|2025-02-06 10:00:00|12194.33|12194.33|12197.9|12197.9|12205.63|12205.63|12194.33|12194.33|0
1738836300000|2025-02-06 10:05:00|12197.59|12197.59|12199.63|12199.63|12203.78|12203.78|12194.87|12194.87|0
1738836600000|2025-02-06 10:10:00|12201.44|12201.44|12210.76|12210.76|12212.87|12212.87|12201.44|12201.44|0
1738836900000|2025-02-06 10:15:00|12210.45|12210.45|12201.18|12201.18|12211.36|12211.36|12201.18|12201.18|0
1738837200000|2025-02-06 10:20:00|12202.99|12202.99|12192.93|12192.93|12202.99|12202.99|12188.78|12188.78|0
1738837500000|2025-02-06 10:25:00|12194.97|12194.97|12197.69|12197.69|12201.63|12201.63|12193.44|12193.44|0
1738837800000|2025-02-06 10:30:00|12199.5|12199.5|12203.05|12203.05|12212.94|12212.94|12199.5|12199.5|0
1738838100000|2025-02-06 10:35:00|12201.02|12201.02|12190.96|12190.96|12208.89|12208.89|12190.96|12190.96|0
1738838400000|2025-02-06 10:40:00|12195.02|12195.02|12191.61|12191.61|12196.24|12196.24|12188.99|12188.99|0
1738838700000|2025-02-06 10:45:00|12191.49|12191.49|12191.45|12191.45|12192.4|12192.4|12189.07|12189.07|0
1738839000000|2025-02-06 10:50:00|12191.14|12191.14|12184.98|12184.98|12191.45|12191.45|12177.56|12177.56|0
1738839300000|2025-02-06 10:55:00|12187.01|12187.01|12185.4|12185.4|12192.55|12192.55|12181.67|12181.67|0
1738839600000|2025-02-06 11:00:00|12187.21|12187.21|12185.34|12185.34|12190.92|12190.92|12184.13|12184.13|0
1738839900000|2025-02-06 11:05:00|12189.4|12189.4|12195.8|12195.8|12197.83|12197.83|12189.4|12189.4|0
1738840200000|2025-02-06 11:10:00|12189.48|12189.48|12066.36|12066.36|12189.48|12189.48|12042.09|12042.09|0
1738840500000|2025-02-06 11:15:00|12064.54|12064.54|12081.12|12081.12|12100.36|12100.36|12005.7|12005.7|0
1738840800000|2025-02-06 11:20:00|12072.98|12072.98|12084.42|12084.42|12084.42|12084.42|12052.15|12052.15|0
1738841100000|2025-02-06 11:25:00|12083.52|12083.52|12112.09|12112.09|12112.09|12112.09|12080.91|12080.91|0
1738841400000|2025-02-06 11:30:00|12115.72|12115.72|12097.79|12097.79|12127.21|12127.21|12092.35|12092.35|0
1738841700000|2025-02-06 11:35:00|12099.82|12099.82|12135.97|12135.97|12137.78|12137.78|12099.82|12099.82|0
1738842000000|2025-02-06 11:40:00|12138|12138|12133.83|12133.83|12146.31|12146.31|12133.83|12133.83|0
1738842300000|2025-02-06 11:45:00|12131.8|12131.8|12108.01|12108.01|12133.31|12133.31|12105.49|12105.49|0
1738842600000|2025-02-06 11:50:00|12111.86|12111.86|12128.94|12128.94|12134.82|12134.82|12111.86|12111.86|0
1738842900000|2025-02-06 11:55:00|12128.63|12128.63|12123.1|12123.1|12134.07|12134.07|12120.38|12120.38|0
1738843200000|2025-02-06 12:00:00|12121.07|12121.07|12162.14|12162.14|12163.06|12163.06|12121.07|12121.07|0
1738843500000|2025-02-06 12:05:00|12163.96|12163.96|12140.1|12140.1|12166.68|12166.68|12135.42|12135.42|0
1738843800000|2025-02-06 12:10:00|12139.98|12139.98|12130.01|12130.01|12153.12|12153.12|12130.01|12130.01|0
1738844100000|2025-02-06 12:15:00|12126.24|12126.24|12138.19|12138.19|12140|12140|12119.7|12119.7|0
1738844400000|2025-02-06 12:20:00|12140.53|12140.53|12131.98|12131.98|12144.38|12144.38|12126.4|12126.4|0
1738844700000|2025-02-06 12:25:00|12134.01|12134.01|12133.25|12133.25|12137.25|12137.25|12125.86|12125.86|0
1738845000000|2025-02-06 12:30:00|12131.44|12131.44|12120.28|12120.28|12131.44|12131.44|12115.53|12115.53|0
1738845300000|2025-02-06 12:35:00|12122.31|12122.31|12120.28|12120.28|12122.31|12122.31|12114.61|12114.61|0
1738845600000|2025-02-06 12:40:00|12116.21|12116.21|12117.87|12117.87|12117.87|12117.87|12113.5|12113.5|0
1738845900000|2025-02-06 12:45:00|12118.17|12118.17|12131.1|12131.1|12137.39|12137.39|12118.17|12118.17|0
1738846200000|2025-02-06 12:50:00|12132.92|12132.92|12138.98|12138.98|12138.98|12138.98|12132.92|12132.92|0
1738846500000|2025-02-06 12:55:00|12138.86|12138.86|12132.73|12132.73|12139.29|12139.29|12128.97|12128.97|0
1738846800000|2025-02-06 13:00:00|12130.7|12130.7|12134.24|12134.24|12138.45|12138.45|12126.25|12126.25|0
1738847100000|2025-02-06 13:05:00|12133.93|12133.93|12107.9|12107.9|12133.93|12133.93|12107.9|12107.9|0
1738847400000|2025-02-06 13:10:00|12109.93|12109.93|12112.13|12112.13|12112.13|12112.13|12102.73|12102.73|0
1738847700000|2025-02-06 13:15:00|12110.32|12110.32|12085.38|12085.38|12112.45|12112.45|12085.38|12085.38|0
1738848000000|2025-02-06 13:20:00|12087.19|12087.19|12082.56|12082.56|12102.4|12102.4|12082.56|12082.56|0
1738848300000|2025-02-06 13:25:00|12076.46|12076.46|12091.17|12091.17|12095.7|12095.7|12076.46|12076.46|0
1738848600000|2025-02-06 13:30:00|12090.87|12090.87|12088.17|12088.17|12090.87|12090.87|12073.43|12073.43|0
1738848900000|2025-02-06 13:35:00|12088.48|12088.48|12092.69|12092.69|12100.69|12100.69|12081.97|12081.97|0
1738849200000|2025-02-06 13:40:00|12090.66|12090.66|12061.12|12061.12|12090.66|12090.66|12058.74|12058.74|0
1738849500000|2025-02-06 13:45:00|12063.16|12063.16|12065.14|12065.14|12079.77|12079.77|12063.16|12063.16|0
1738849800000|2025-02-06 13:50:00|12063.32|12063.32|12053.94|12053.94|12073.79|12073.79|12053.94|12053.94|0
1738850100000|2025-02-06 13:55:00|12052.13|12052.13|12072.31|12072.31|12074.34|12074.34|12044.13|12044.13|0
1738850400000|2025-02-06 14:00:00|12073.22|12073.22|12084.99|12084.99|12085.31|12085.31|12073.14|12073.14|0
1738850700000|2025-02-06 14:05:00|12082.95|12082.95|12078|12078|12085.11|12085.11|12063.73|12063.73|0
1738851000000|2025-02-06 14:10:00|12076.19|12076.19|12085.41|12085.41|12087.35|12087.35|12076.19|12076.19|0
1738851300000|2025-02-06 14:15:00|12083.38|12083.38|12076.44|12076.44|12085.41|12085.41|12074.4|12074.4|0
1738851600000|2025-02-06 14:20:00|12076.32|12076.32|12095.21|12095.21|12095.21|12095.21|12074.81|12074.81|0
1738851900000|2025-02-06 14:25:00|12098.84|12098.84|12098.83|12098.83|12102.68|12102.68|12092.18|12092.18|0
1738852200000|2025-02-06 14:30:00|12094.76|12094.76|12088.85|12088.85|12100.86|12100.86|12080.12|12080.12|0
1738852500000|2025-02-06 14:35:00|12087.03|12087.03|12089.21|12089.21|12098.3|12098.3|12075.46|12075.46|0
1738852800000|2025-02-06 14:40:00|12091.03|12091.03|12086.35|12086.35|12092.23|12092.23|12070.18|12070.18|0
1738853100000|2025-02-06 14:45:00|12088.17|12088.17|12086.56|12086.56|12094.56|12094.56|12078.88|12078.88|0
1738853400000|2025-02-06 14:50:00|12088.59|12088.59|12092.91|12092.91|12097.07|12097.07|12084.83|12084.83|0
1738853700000|2025-02-06 14:55:00|12093.22|12093.22|12104.48|12104.48|12104.48|12104.48|12081.59|12081.59|0
1738854000000|2025-02-06 15:00:00|12106.51|12106.51|12106.12|12106.12|12127.02|12127.02|12104.39|12104.39|0
1738854300000|2025-02-06 15:05:00|12104.3|12104.3|12116.96|12116.96|12118.62|12118.62|12095.4|12095.4|0
1738854600000|2025-02-06 15:10:00|12114.93|12114.93|12112.72|12112.72|12124.93|12124.93|12106.8|12106.8|0
1738854900000|2025-02-06 15:15:00|12110.69|12110.69|12117.51|12117.51|12125.55|12125.55|12109.6|12109.6|0
1738855200000|2025-02-06 15:20:00|12117.63|12117.63|12112.7|12112.7|12127.5|12127.5|12106.69|12106.69|0
1738855500000|2025-02-06 15:25:00|12113.01|12113.01|12116.48|12116.48|12117.36|12117.36|12108.94|12108.94|0
1738855800000|2025-02-06 15:30:00|12114.45|12114.45|12133.38|12133.38|12139.57|12139.57|12111.32|12111.32|0
1738856100000|2025-02-06 15:35:00|12137.01|12137.01|12137.59|12137.59|12149.3|12149.3|12137.01|12137.01|0
1738856400000|2025-02-06 15:40:00|12135.78|12135.78|12144.05|12144.05|12144.47|12144.47|12129.69|12129.69|0
1738856700000|2025-02-06 15:45:00|12144.65|12144.65|12150.98|12150.98|12152.15|12152.15|12139.47|12139.47|0
1738857000000|2025-02-06 15:50:00|12148.95|12148.95|12139.7|12139.7|12149.17|12149.17|12139.05|12139.05|0
1738857300000|2025-02-06 15:55:00|12137.66|12137.66|12129.95|12129.95|12141.4|12141.4|12129.95|12129.95|0
1738857600000|2025-02-06 16:00:00|12130.17|12130.17|12127.54|12127.54|12133.84|12133.84|12127.54|12127.54|0
1738857900000|2025-02-06 16:05:00|12125.72|12125.72|12132.32|12132.32|12134.44|12134.44|12123.8|12123.8|0
1738858200000|2025-02-06 16:10:00|12130.29|12130.29|12133.98|12133.98|12134.96|12134.96|12130.11|12130.11|0
1738858500000|2025-02-06 16:15:00|12134.28|12134.28|12128.73|12128.73|12134.28|12134.28|12124.06|12124.06|0
1738858800000|2025-02-06 16:20:00|12132.57|12132.57|12134.3|12134.3|12136.53|12136.53|12128.95|12128.95|0
1738859100000|2025-02-06 16:25:00|12134.6|12134.6|12134.46|12134.46|12136.98|12136.98|12128.68|12128.68|0
1738916100000|2025-02-07 08:15:00|12105.62|12105.62|12142.42|12142.42|12151.5|12151.5|12100.85|12100.85|0
1738916400000|2025-02-07 08:20:00|12140.39|12140.39|12131.75|12131.75|12140.39|12140.39|12118.69|12118.69|0
1738916700000|2025-02-07 08:25:00|12127.68|12127.68|12129.77|12129.77|12140.87|12140.87|12121.15|12121.15|0
1738917000000|2025-02-07 08:30:00|12129.46|12129.46|12121.46|12121.46|12135.82|12135.82|12121.46|12121.46|0
1738917300000|2025-02-07 08:35:00|12121.22|12121.22|12134.07|12134.07|12134.07|12134.07|12115|12115|0
1738917600000|2025-02-07 08:40:00|12135.89|12135.89|12110.89|12110.89|12135.89|12135.89|12108.86|12108.86|0
1738917900000|2025-02-07 08:45:00|12112.71|12112.71|12118.38|12118.38|12118.75|12118.75|12112.67|12112.67|0
1738918200000|2025-02-07 08:50:00|12120.2|12120.2|12144.3|12144.3|12150.06|12150.06|12120.2|12120.2|0
1738918500000|2025-02-07 08:55:00|12146.11|12146.11|12163.31|12163.31|12165.8|12165.8|12146.11|12146.11|0
1738918800000|2025-02-07 09:00:00|12161.28|12161.28|12169.24|12169.24|12171.19|12171.19|12161.28|12161.28|0
1738919100000|2025-02-07 09:05:00|12165.18|12165.18|12182.47|12182.47|12182.47|12182.47|12165.18|12165.18|0
1738919400000|2025-02-07 09:10:00|12184.51|12184.51|12193.59|12193.59|12203.18|12203.18|12184.51|12184.51|0
1738919700000|2025-02-07 09:15:00|12191.77|12191.77|12201.01|12201.01|12204.86|12204.86|12190.4|12190.4|0
1738920000000|2025-02-07 09:20:00|12199.2|12199.2|12197.46|12197.46|12201.61|12201.61|12195.43|12195.43|0
1738920300000|2025-02-07 09:25:00|12196.85|12196.85|12196.66|12196.66|12216.45|12216.45|12196.66|12196.66|0
1738920600000|2025-02-07 09:30:00|12196.36|12196.36|12187.23|12187.23|12202.07|12202.07|12186.92|12186.92|0
1738920900000|2025-02-07 09:35:00|12187.53|12187.53|12179.92|12179.92|12189.56|12189.56|12179.31|12179.31|0
1738921200000|2025-02-07 09:40:00|12179.61|12179.61|12170.98|12170.98|12183.76|12183.76|12169.16|12169.16|0
1738921500000|2025-02-07 09:45:00|12169.16|12169.16|12169.63|12169.63|12174.37|12174.37|12165.15|12165.15|0
1738921800000|2025-02-07 09:50:00|12171.66|12171.66|12162.82|12162.82|12171.66|12171.66|12161.31|12161.31|0
1738922100000|2025-02-07 09:55:00|12162.21|12162.21|12167.2|12167.2|12171.12|12171.12|12162.21|12162.21|0
1738922400000|2025-02-07 10:00:00|12165.16|12165.16|12169.5|12169.5|12173.1|12173.1|12164.72|12164.72|0
1738922700000|2025-02-07 10:05:00|12169.8|12169.8|12176.9|12176.9|12179.02|12179.02|12169.8|12169.8|0
1738923000000|2025-02-07 10:10:00|12178.94|12178.94|12169.88|12169.88|12184.38|12184.38|12169.88|12169.88|0
1738923300000|2025-02-07 10:15:00|12169.69|12169.69|12175.41|12175.41|12182.28|12182.28|12169.69|12169.69|0
1738923600000|2025-02-07 10:20:00|12179.48|12179.48|12190.11|12190.11|12197.9|12197.9|12179.48|12179.48|0
1738923900000|2025-02-07 10:25:00|12190.41|12190.41|12177.5|12177.5|12190.41|12190.41|12177.5|12177.5|0
1738924200000|2025-02-07 10:30:00|12181.57|12181.57|12180.45|12180.45|12184.52|12184.52|12178.42|12178.42|0
1738924500000|2025-02-07 10:35:00|12178.42|12178.42|12177.34|12177.34|12178.42|12178.42|12172.78|12172.78|0
1738924800000|2025-02-07 10:40:00|12179.37|12179.37|12175.98|12175.98|12179.68|12179.68|12173.63|12173.63|0
1738925100000|2025-02-07 10:45:00|12173.94|12173.94|12177.41|12177.41|12177.53|12177.53|12169.88|12169.88|0
1738925400000|2025-02-07 10:50:00|12177.1|12177.1|12166.45|12166.45|12180.95|12180.95|12166.45|12166.45|0
1738925700000|2025-02-07 10:55:00|12166.75|12166.75|12163.76|12163.76|12167.56|12167.56|12163.11|12163.11|0
1738926000000|2025-02-07 11:00:00|12164.07|12164.07|12165.95|12165.95|12165.95|12165.95|12159.18|12159.18|0
1738926300000|2025-02-07 11:05:00|12165.64|12165.64|12170.45|12170.45|12170.45|12170.45|12165.34|12165.34|0
1738926600000|2025-02-07 11:10:00|12170.15|12170.15|12177.84|12177.84|12178.37|12178.37|12168.11|12168.11|0
1738926900000|2025-02-07 11:15:00|12178.15|12178.15|12180.06|12180.06|12183.93|12183.93|12178.15|12178.15|0
1738927200000|2025-02-07 11:20:00|12179.76|12179.76|12178.13|12178.13|12179.76|12179.76|12171.3|12171.3|0
1738927500000|2025-02-07 11:25:00|12176.31|12176.31|12186.57|12186.57|12186.57|12186.57|12176.31|12176.31|0
1738927800000|2025-02-07 11:30:00|12186.26|12186.26|12182.84|12182.84|12186.87|12186.87|12182.41|12182.41|0
1738928100000|2025-02-07 11:35:00|12184.87|12184.87|12199.25|12199.25|12199.25|12199.25|12184.87|12184.87|0
1738928400000|2025-02-07 11:40:00|12197.22|12197.22|12190.09|12190.09|12197.22|12197.22|12190.09|12190.09|0
1738928700000|2025-02-07 11:45:00|12188.05|12188.05|12185.43|12185.43|12188.05|12188.05|12183.4|12183.4|0
1738929000000|2025-02-07 11:50:00|12187.47|12187.47|12191.7|12191.7|12191.7|12191.7|12187.47|12187.47|0
1738929300000|2025-02-07 11:55:00|12189.89|12189.89|12189.41|12189.41|12199.44|12199.44|12186.94|12186.94|0
1738929600000|2025-02-07 12:00:00|12189.25|12189.25|12195.76|12195.76|12197.18|12197.18|12188.31|12188.31|0
1738929900000|2025-02-07 12:05:00|12195.46|12195.46|12190.17|12190.17|12195.76|12195.76|12189.66|12189.66|0
1738930200000|2025-02-07 12:10:00|12190.27|12190.27|12158|12158|12190.27|12190.27|12158|12158|0
1738930500000|2025-02-07 12:15:00|12157.84|12157.84|12162.61|12162.61|12164.64|12164.64|12149.71|12149.71|0
1738930800000|2025-02-07 12:20:00|12168.05|12168.05|12160.57|12160.57|12168.05|12168.05|12158.15|12158.15|0
1738931100000|2025-02-07 12:25:00|12160.79|12160.79|12161.53|12161.53|12165.29|12165.29|12160.79|12160.79|0
1738931400000|2025-02-07 12:30:00|12159.5|12159.5|12155.95|12155.95|12163.64|12163.64|12151.88|12151.88|0
1738931700000|2025-02-07 12:35:00|12156.26|12156.26|12152.32|12152.32|12160|12160|12152.32|12152.32|0
1738932000000|2025-02-07 12:40:00|12152.93|12152.93|12153.76|12153.76|12155.48|12155.48|12151.42|12151.42|0
1738932300000|2025-02-07 12:45:00|12155.57|12155.57|12161.77|12161.77|12161.77|12161.77|12155.57|12155.57|0
1738932600000|2025-02-07 12:50:00|12163.59|12163.59|12159.54|12159.54|12170.09|12170.09|12159.54|12159.54|0
1738932900000|2025-02-07 12:55:00|12158.93|12158.93|12157.93|12157.93|12168.86|12168.86|12157.93|12157.93|0
1738933200000|2025-02-07 13:00:00|12157.81|12157.81|12159.14|12159.14|12159.14|12159.14|12156.7|12156.7|0
1738933500000|2025-02-07 13:05:00|12160.96|12160.96|12152.95|12152.95|12160.96|12160.96|12150.92|12150.92|0
1738933800000|2025-02-07 13:10:00|12154.98|12154.98|12154.19|12154.19|12157.22|12157.22|12154.19|12154.19|0
1738934100000|2025-02-07 13:15:00|12153.89|12153.89|12149.52|12149.52|12153.89|12153.89|12149.44|12149.44|0
1738934400000|2025-02-07 13:20:00|12151.55|12151.55|12149.61|12149.61|12156.95|12156.95|12149.61|12149.61|0
1738934700000|2025-02-07 13:25:00|12149.45|12149.45|12149.62|12149.62|12150.06|12150.06|12147.28|12147.28|0
1738935000000|2025-02-07 13:30:00|12150.08|12150.08|12150.76|12150.76|12158.6|12158.6|12142.85|12142.85|0
1738935300000|2025-02-07 13:35:00|12150.64|12150.64|12153.61|12153.61|12159.28|12159.28|12150.64|12150.64|0
1738935600000|2025-02-07 13:40:00|12155.65|12155.65|12158.79|12158.79|12170.78|12170.78|12155.65|12155.65|0
1738935900000|2025-02-07 13:45:00|12155.16|12155.16|12135.39|12135.39|12155.16|12155.16|12135.39|12135.39|0
1738936200000|2025-02-07 13:50:00|12135.93|12135.93|12144.37|12144.37|12146.18|12146.18|12135.93|12135.93|0
1738936500000|2025-02-07 13:55:00|12142.33|12142.33|12142.45|12142.45|12144.59|12144.59|12142.33|12142.33|0
1738936800000|2025-02-07 14:00:00|12140.64|12140.64|12147.47|12147.47|12147.69|12147.69|12134.33|12134.33|0
1738937100000|2025-02-07 14:05:00|12145.66|12145.66|12131.35|12131.35|12145.96|12145.96|12129.62|12129.62|0
1738937400000|2025-02-07 14:10:00|12133.17|12133.17|12151.98|12151.98|12151.98|12151.98|12131.83|12131.83|0
1738937700000|2025-02-07 14:15:00|12151.68|12151.68|12173.07|12173.07|12173.07|12173.07|12151.37|12151.37|0
1738938000000|2025-02-07 14:20:00|12173.19|12173.19|12190.48|12190.48|12194.23|12194.23|12173.19|12173.19|0
1738938300000|2025-02-07 14:25:00|12190.17|12190.17|12193.76|12193.76|12193.76|12193.76|12184.28|12184.28|0
1738938600000|2025-02-07 14:30:00|12191.73|12191.73|12179.71|12179.71|12200.06|12200.06|12179.71|12179.71|0
1738938900000|2025-02-07 14:35:00|12179.41|12179.41|12173.35|12173.35|12181.11|12181.11|12171.67|12171.67|0
1738939200000|2025-02-07 14:40:00|12173.96|12173.96|12175.34|12175.34|12176.08|12176.08|12164.64|12164.64|0
1738939500000|2025-02-07 14:45:00|12178.96|12178.96|12177.86|12177.86|12179.27|12179.27|12170.96|12170.96|0
1738939800000|2025-02-07 14:50:00|12181.93|12181.93|12173.65|12173.65|12182.35|12182.35|12173.65|12173.65|0
1738940100000|2025-02-07 14:55:00|12171.61|12171.61|12172.04|12172.04|12172.14|12172.14|12154.92|12154.92|0
1738940400000|2025-02-07 15:00:00|12171.74|12171.74|12159|12159|12172.65|12172.65|12157.19|12157.19|0
1738940700000|2025-02-07 15:05:00|12158.7|12158.7|12169.66|12169.66|12173.91|12173.91|12156.45|12156.45|0
1738941000000|2025-02-07 15:10:00|12167.63|12167.63|12148.36|12148.36|12167.63|12167.63|12141.04|12141.04|0
1738941300000|2025-02-07 15:15:00|12148.66|12148.66|12152.61|12152.61|12154.23|12154.23|12145.92|12145.92|0
1738941600000|2025-02-07 15:20:00|12152.51|12152.51|12168.97|12168.97|12168.97|12168.97|12148.25|12148.25|0
1738941900000|2025-02-07 15:25:00|12166.93|12166.93|12161.6|12161.6|12167.03|12167.03|12160.09|12160.09|0
1738942200000|2025-02-07 15:30:00|12159.78|12159.78|12158.16|12158.16|12162.54|12162.54|12155.82|12155.82|0
1738942500000|2025-02-07 15:35:00|12154.53|12154.53|12166.9|12166.9|12175.42|12175.42|12154.53|12154.53|0
1738942800000|2025-02-07 15:40:00|12168.93|12168.93|12163.68|12163.68|12172.78|12172.78|12163.37|12163.37|0
1738943100000|2025-02-07 15:45:00|12163.37|12163.37|12153.67|12153.67|12163.37|12163.37|12151.02|12151.02|0
1738943400000|2025-02-07 15:50:00|12153.36|12153.36|12115.54|12115.54|12153.36|12153.36|12115.54|12115.54|0
1738943700000|2025-02-07 15:55:00|12115.84|12115.84|12137.8|12137.8|12137.8|12137.8|12115.84|12115.84|0
1738944000000|2025-02-07 16:00:00|12138.11|12138.11|12125.11|12125.11|12138.11|12138.11|12124.57|12124.57|0
1738944300000|2025-02-07 16:05:00|12127.15|12127.15|12146|12146|12146.31|12146.31|12125.11|12125.11|0
1738944600000|2025-02-07 16:10:00|12145.7|12145.7|12151.97|12151.97|12156.88|12156.88|12145.7|12145.7|0
1738944900000|2025-02-07 16:15:00|12154|12154|12159.24|12159.24|12163.61|12163.61|12151.67|12151.67|0
1738945200000|2025-02-07 16:20:00|12159.54|12159.54|12146.71|12146.71|12164.52|12164.52|12145.7|12145.7|0
1738945500000|2025-02-07 16:25:00|12146.4|12146.4|12150.74|12150.74|12150.74|12150.74|12142.51|12142.51|0
1739175300000|2025-02-10 08:15:00|12120.06|12120.06|12099.54|12099.54|12126.16|12126.16|12091.97|12091.97|0
1739175600000|2025-02-10 08:20:00|12101.36|12101.36|12072.19|12072.19|12101.36|12101.36|12068.42|12068.42|0
1739175900000|2025-02-10 08:25:00|12066.31|12066.31|12073.25|12073.25|12073.71|12073.71|12046.75|12046.75|0
1739176200000|2025-02-10 08:30:00|12073.41|12073.41|12094.16|12094.16|12097.79|12097.79|12071.13|12071.13|0
1739176500000|2025-02-10 08:35:00|12093.85|12093.85|12087.98|12087.98|12093.85|12093.85|12064.89|12064.89|0
1739176800000|2025-02-10 08:40:00|12092.05|12092.05|12125.95|12125.95|12130.42|12130.42|12092.05|12092.05|0
1739177100000|2025-02-10 08:45:00|12123.91|12123.91|12126.38|12126.38|12143.81|12143.81|12119.83|12119.83|0
1739177400000|2025-02-10 08:50:00|12126.08|12126.08|12126.13|12126.13|12126.13|12126.13|12120.63|12120.63|0
1739177700000|2025-02-10 08:55:00|12125.82|12125.82|12131.91|12131.91|12146.13|12146.13|12123.95|12123.95|0
1739178000000|2025-02-10 09:00:00|12129.88|12129.88|12126.53|12126.53|12134.23|12134.23|12126.25|12126.25|0
1739178300000|2025-02-10 09:05:00|12122.68|12122.68|12116.34|12116.34|12122.68|12122.68|12109.49|12109.49|0
1739178600000|2025-02-10 09:10:00|12114.52|12114.52|12114.78|12114.78|12114.78|12114.78|12105.5|12105.5|0
1739178900000|2025-02-10 09:15:00|12114.54|12114.54|12111.81|12111.81|12114.78|12114.78|12107.21|12107.21|0
1739179200000|2025-02-10 09:20:00|12113.63|12113.63|12119.53|12119.53|12125.62|12125.62|12113.63|12113.63|0
1739179500000|2025-02-10 09:25:00|12118.3|12118.3|12099.02|12099.02|12118.42|12118.42|12094.95|12094.95|0
1739179800000|2025-02-10 09:30:00|12098.7|12098.7|12089.57|12089.57|12101.2|12101.2|12087.54|12087.54|0
1739180100000|2025-02-10 09:35:00|12087.54|12087.54|12080.84|12080.84|12087.54|12087.54|12078.29|12078.29|0
1739180400000|2025-02-10 09:40:00|12082.65|12082.65|12083.2|12083.2|12089.3|12089.3|12081.17|12081.17|0
1739180700000|2025-02-10 09:45:00|12081.17|12081.17|12057.31|12057.31|12081.17|12081.17|12057.31|12057.31|0
1739181000000|2025-02-10 09:50:00|12061.37|12061.37|12081.88|12081.88|12085.51|12085.51|12059.89|12059.89|0
1739181300000|2025-02-10 09:55:00|12079.85|12079.85|12076.27|12076.27|12081.03|12081.03|12072.67|12072.67|0
1739181600000|2025-02-10 10:00:00|12078.09|12078.09|12089.01|12089.01|12097.52|12097.52|12078.09|12078.09|0
1739181900000|2025-02-10 10:05:00|12092.86|12092.86|12089.16|12089.16|12096.7|12096.7|12088.71|12088.71|0
1739182200000|2025-02-10 10:10:00|12087.12|12087.12|12083.73|12083.73|12089.16|12089.16|12080.92|12080.92|0
1739182500000|2025-02-10 10:15:00|12085.54|12085.54|12091|12091|12093.34|12093.34|12085.22|12085.22|0
1739182800000|2025-02-10 10:20:00|12095.07|12095.07|12090.09|12090.09|12099.22|12099.22|12086.24|12086.24|0
1739183100000|2025-02-10 10:25:00|12088.06|12088.06|12084.47|12084.47|12088.93|12088.93|12084.47|12084.47|0
1739183400000|2025-02-10 10:30:00|12086.5|12086.5|12094.32|12094.32|12094.81|12094.81|12086.2|12086.2|0
1739183700000|2025-02-10 10:35:00|12096.13|12096.13|12095.15|12095.15|12098.68|12098.68|12095.15|12095.15|0
1739184000000|2025-02-10 10:40:00|12095.03|12095.03|12093.89|12093.89|12095.03|12095.03|12090.95|12090.95|0
1739184300000|2025-02-10 10:45:00|12095.92|12095.92|12094.22|12094.22|12095.92|12095.92|12088.01|12088.01|0
1739184600000|2025-02-10 10:50:00|12096.25|12096.25|12098.37|12098.37|12098.37|12098.37|12096.25|12096.25|0
1739184900000|2025-02-10 10:55:00|12098.49|12098.49|12091.1|12091.1|12100.83|12100.83|12091.1|12091.1|0
1739185200000|2025-02-10 11:00:00|12095.16|12095.16|12105.68|12105.68|12109.04|12109.04|12095.16|12095.16|0
1739185500000|2025-02-10 11:05:00|12113.81|12113.81|12114.03|12114.03|12114.11|12114.11|12113.81|12113.81|0
1739185800000|2025-02-10 11:10:00|12118.09|12118.09|12110.27|12110.27|12118.09|12118.09|12110.27|12110.27|0
1739186100000|2025-02-10 11:15:00|12108.45|12108.45|12104.68|12104.68|12108.45|12108.45|12102.57|12102.57|0
1739186400000|2025-02-10 11:20:00|12106.72|12106.72|12104.16|12104.16|12110.46|12110.46|12104.16|12104.16|0
1739186700000|2025-02-10 11:25:00|12104.47|12104.47|12106.81|12106.81|12106.92|12106.92|12095.27|12095.27|0
1739187000000|2025-02-10 11:30:00|12106.5|12106.5|12096.45|12096.45|12110.25|12110.25|12096.45|12096.45|0
1739187300000|2025-02-10 11:35:00|12096.76|12096.76|12098.66|12098.66|12100.69|12100.69|12096.76|12096.76|0
1739187600000|2025-02-10 11:40:00|12100.69|12100.69|12088.73|12088.73|12100.69|12100.69|12088.73|12088.73|0
1739187900000|2025-02-10 11:45:00|12088.42|12088.42|12085.7|12085.7|12092.49|12092.49|12083.66|12083.66|0
1739188200000|2025-02-10 11:50:00|12087.51|12087.51|12083.66|12083.66|12087.51|12087.51|12083.66|12083.66|0
1739188500000|2025-02-10 11:55:00|12081.63|12081.63|12087.59|12087.59|12087.59|12087.59|12081.63|12081.63|0
1739188800000|2025-02-10 12:00:00|12089.63|12089.63|12093.92|12093.92|12095.95|12095.95|12087.29|12087.29|0
1739189100000|2025-02-10 12:05:00|12095.95|12095.95|12085.92|12085.92|12098.29|12098.29|12085.92|12085.92|0
1739189400000|2025-02-10 12:10:00|12084.1|12084.1|12091.49|12091.49|12091.8|12091.8|12083.8|12083.8|0
1739189700000|2025-02-10 12:15:00|12089.68|12089.68|12085|12085|12089.68|12089.68|12085|12085|0
1739190000000|2025-02-10 12:20:00|12087.03|12087.03|12086.51|12086.51|12092.69|12092.69|12086.51|12086.51|0
1739190300000|2025-02-10 12:25:00|12082.66|12082.66|12082.97|12082.97|12082.97|12082.97|12082.66|12082.66|0
1739190600000|2025-02-10 12:30:00|12085|12085|12093.17|12093.17|12096.78|12096.78|12085|12085|0
1739190900000|2025-02-10 12:35:00|12093.29|12093.29|12095.68|12095.68|12097.72|12097.72|12091.47|12091.47|0
1739191200000|2025-02-10 12:40:00|12093.87|12093.87|12091.4|12091.4|12100.04|12100.04|12089.67|12089.67|0
1739191500000|2025-02-10 12:45:00|12091.7|12091.7|12085.52|12085.52|12091.7|12091.7|12085.36|12085.36|0
1739191800000|2025-02-10 12:50:00|12083.71|12083.71|12079.03|12079.03|12084.01|12084.01|12079.03|12079.03|0
1739192100000|2025-02-10 12:55:00|12078.73|12078.73|12077.01|12077.01|12080.85|12080.85|12072.94|12072.94|0
1739192400000|2025-02-10 13:00:00|12081.07|12081.07|12091.51|12091.51|12091.51|12091.51|12081.07|12081.07|0
1739192700000|2025-02-10 13:05:00|12093.54|12093.54|12094.25|12094.25|12098.52|12098.52|12093.54|12093.54|0
1739193000000|2025-02-10 13:10:00|12093.34|12093.34|12091.39|12091.39|12096.67|12096.67|12091.39|12091.39|0
1739193300000|2025-02-10 13:15:00|12087.76|12087.76|12089.86|12089.86|12092.2|12092.2|12087.15|12087.15|0
1739193600000|2025-02-10 13:20:00|12090.17|12090.17|12092.9|12092.9|12092.9|12092.9|12087.24|12087.24|0
1739193900000|2025-02-10 13:25:00|12092.6|12092.6|12100.83|12100.83|12103.17|12103.17|12092.6|12092.6|0
1739194200000|2025-02-10 13:30:00|12099.02|12099.02|12103.38|12103.38|12103.99|12103.99|12096.56|12096.56|0
1739194500000|2025-02-10 13:35:00|12103.69|12103.69|12103.21|12103.21|12105.72|12105.72|12095.29|12095.29|0
1739194800000|2025-02-10 13:40:00|12105.02|12105.02|12107.46|12107.46|12107.46|12107.46|12105.02|12105.02|0
1739195100000|2025-02-10 13:45:00|12105.43|12105.43|12105.93|12105.93|12108.46|12108.46|12105.43|12105.43|0
1739195400000|2025-02-10 13:50:00|12106.13|12106.13|12110.28|12110.28|12110.28|12110.28|12106.13|12106.13|0
1739195700000|2025-02-10 13:55:00|12112.1|12112.1|12109.77|12109.77|12113.42|12113.42|12108.96|12108.96|0
1739196000000|2025-02-10 14:00:00|12109.16|12109.16|12106.94|12106.94|12109.16|12109.16|12106.63|12106.63|0
1739196300000|2025-02-10 14:05:00|12109.89|12109.89|12115.29|12115.29|12117.71|12117.71|12109.89|12109.89|0
1739196600000|2025-02-10 14:10:00|12118.91|12118.91|12110.02|12110.02|12118.91|12118.91|12110.02|12110.02|0
1739196900000|2025-02-10 14:15:00|12111.83|12111.83|12103.83|12103.83|12111.83|12111.83|12103.83|12103.83|0
1739197200000|2025-02-10 14:20:00|12105.86|12105.86|12103.31|12103.31|12110.7|12110.7|12103.31|12103.31|0
1739197500000|2025-02-10 14:25:00|12101.5|12101.5|12114.73|12114.73|12119.19|12119.19|12101.5|12101.5|0
1739197800000|2025-02-10 14:30:00|12112.7|12112.7|12109.77|12109.77|12120.89|12120.89|12109.77|12109.77|0
1739198100000|2025-02-10 14:35:00|12111.59|12111.59|12119.43|12119.43|12128.89|12128.89|12111.59|12111.59|0
1739198400000|2025-02-10 14:40:00|12117.4|12117.4|12148.5|12148.5|12148.5|12148.5|12115.82|12115.82|0
1739198700000|2025-02-10 14:45:00|12144.87|12144.87|12122.77|12122.77|12144.87|12144.87|12122.77|12122.77|0
1739199000000|2025-02-10 14:50:00|12128.43|12128.43|12134.35|12134.35|12136.42|12136.42|12128.43|12128.43|0
1739199300000|2025-02-10 14:55:00|12136.38|12136.38|12142.26|12142.26|12144.46|12144.46|12136.38|12136.38|0
1739199600000|2025-02-10 15:00:00|12142.57|12142.57|12160.41|12160.41|12162.67|12162.67|12142.57|12142.57|0
1739199900000|2025-02-10 15:05:00|12162.45|12162.45|12170.76|12170.76|12180.94|12180.94|12153.92|12153.92|0
1739200200000|2025-02-10 15:10:00|12172.8|12172.8|12170.06|12170.06|12176.31|12176.31|12166.7|12166.7|0
1739200500000|2025-02-10 15:15:00|12170.67|12170.67|12176.67|12176.67|12183.22|12183.22|12170.67|12170.67|0
1739200800000|2025-02-10 15:20:00|12174.64|12174.64|12175.79|12175.79|12178.35|12178.35|12170.66|12170.66|0
1739201100000|2025-02-10 15:25:00|12177.61|12177.61|12186.42|12186.42|12186.83|12186.83|12177.61|12177.61|0
1739201400000|2025-02-10 15:30:00|12187.02|12187.02|12204.27|12204.27|12206.69|12206.69|12187.02|12187.02|0
1739201700000|2025-02-10 15:35:00|12206.3|12206.3|12216.39|12216.39|12217.82|12217.82|12204.49|12204.49|0
1739202000000|2025-02-10 15:40:00|12216.7|12216.7|12211.22|12211.22|12220.76|12220.76|12209.1|12209.1|0
1739202300000|2025-02-10 15:45:00|12210.92|12210.92|12211.78|12211.78|12215.21|12215.21|12204.3|12204.3|0
1739202600000|2025-02-10 15:50:00|12213.81|12213.81|12211.61|12211.61|12215.46|12215.46|12207.36|12207.36|0
1739202900000|2025-02-10 15:55:00|12209.57|12209.57|12203.61|12203.61|12209.81|12209.81|12201.19|12201.19|0
1739203200000|2025-02-10 16:00:00|12205.42|12205.42|12212.39|12212.39|12217.68|12217.68|12203.61|12203.61|0
1739203500000|2025-02-10 16:05:00|12212.69|12212.69|12224.76|12224.76|12225.37|12225.37|12212.69|12212.69|0
1739203800000|2025-02-10 16:10:00|12226.57|12226.57|12218.81|12218.81|12231.08|12231.08|12218.81|12218.81|0
1739204100000|2025-02-10 16:15:00|12220.85|12220.85|12207.06|12207.06|12220.85|12220.85|12204.94|12204.94|0
1739204400000|2025-02-10 16:20:00|12207.36|12207.36|12220.16|12220.16|12220.16|12220.16|12207.06|12207.06|0
1739204700000|2025-02-10 16:25:00|12222.19|12222.19|12225.74|12225.74|12225.74|12225.74|12209.39|12209.39|0
1739261700000|2025-02-11 08:15:00|12297.84|12297.84|12302.98|12302.98|12303.15|12303.15|12283.82|12283.82|0
1739262000000|2025-02-11 08:20:00|12307.05|12307.05|12302.71|12302.71|12314.53|12314.53|12300.68|12300.68|0
1739262300000|2025-02-11 08:25:00|12302.83|12302.83|12276.53|12276.53|12302.83|12302.83|12271.19|12271.19|0
1739262600000|2025-02-11 08:30:00|12274.5|12274.5|12273.86|12273.86|12284.81|12284.81|12273.73|12273.73|0
1739262900000|2025-02-11 08:35:00|12271.82|12271.82|12259.34|12259.34|12275.92|12275.92|12259.34|12259.34|0
1739263200000|2025-02-11 08:40:00|12261.38|12261.38|12280.64|12280.64|12280.64|12280.64|12261.38|12261.38|0
1739263500000|2025-02-11 08:45:00|12284.71|12284.71|12272.46|12272.46|12290.89|12290.89|12272.46|12272.46|0
1739263800000|2025-02-11 08:50:00|12274.49|12274.49|12281.07|12281.07|12288.78|12288.78|12274.49|12274.49|0
1739264100000|2025-02-11 08:55:00|12285.14|12285.14|12295.33|12295.33|12301.21|12301.21|12285.14|12285.14|0
1739264400000|2025-02-11 09:00:00|12295.64|12295.64|12284.14|12284.14|12295.64|12295.64|12284.14|12284.14|0
1739264700000|2025-02-11 09:05:00|12288.21|12288.21|12278.42|12278.42|12288.33|12288.33|12273.7|12273.7|0
1739265000000|2025-02-11 09:10:00|12280.45|12280.45|12274.54|12274.54|12282.26|12282.26|12272.73|12272.73|0
1739265300000|2025-02-11 09:15:00|12272.51|12272.51|12265.61|12265.61|12272.51|12272.51|12265.61|12265.61|0
1739265600000|2025-02-11 09:20:00|12265.77|12265.77|12276.12|12276.12|12276.28|12276.28|12265.77|12265.77|0
1739265900000|2025-02-11 09:25:00|12276.42|12276.42|12263.63|12263.63|12276.42|12276.42|12256.03|12256.03|0
1739266200000|2025-02-11 09:30:00|12269.29|12269.29|12256.36|12256.36|12273.57|12273.57|12250.57|12250.57|0
1739266500000|2025-02-11 09:35:00|12258.18|12258.18|12273.47|12273.47|12275.65|12275.65|12258.18|12258.18|0
1739266800000|2025-02-11 09:40:00|12273.64|12273.64|12273.29|12273.29|12273.72|12273.72|12264.79|12264.79|0
1739267100000|2025-02-11 09:45:00|12275.32|12275.32|12290|12290|12292.69|12292.69|12275.32|12275.32|0
1739267400000|2025-02-11 09:50:00|12290.2|12290.2|12286.58|12286.58|12295.02|12295.02|12283.04|12283.04|0
1739267700000|2025-02-11 09:55:00|12286.78|12286.78|12280.47|12280.47|12286.78|12286.78|12276.68|12276.68|0
1739268000000|2025-02-11 10:00:00|12278.65|12278.65|12272.88|12272.88|12278.65|12278.65|12270.78|12270.78|0
1739268300000|2025-02-11 10:05:00|12272.27|12272.27|12279.85|12279.85|12279.85|12279.85|12271.85|12271.85|0
1739268600000|2025-02-11 10:10:00|12281.88|12281.88|12285.05|12285.05|12288.99|12288.99|12280.38|12280.38|0
1739268900000|2025-02-11 10:15:00|12286.87|12286.87|12270.13|12270.13|12288.84|12288.84|12270.13|12270.13|0
1739269200000|2025-02-11 10:20:00|12270.29|12270.29|12258.8|12258.8|12270.29|12270.29|12254.77|12254.77|0
1739269500000|2025-02-11 10:25:00|12256.98|12256.98|12254.95|12254.95|12260.53|12260.53|12249.21|12249.21|0
1739269800000|2025-02-11 10:30:00|12257.21|12257.21|12262.97|12262.97|12265.21|12265.21|12257.21|12257.21|0
1739270100000|2025-02-11 10:35:00|12265.01|12265.01|12266.55|12266.55|12271.19|12271.19|12264.82|12264.82|0
1739270400000|2025-02-11 10:40:00|12264.52|12264.52|12270.37|12270.37|12274.74|12274.74|12264.52|12264.52|0
1739270700000|2025-02-11 10:45:00|12268.55|12268.55|12255.76|12255.76|12272.49|12272.49|12255.76|12255.76|0
1739271000000|2025-02-11 10:50:00|12255.64|12255.64|12246.92|12246.92|12255.74|12255.74|12246.92|12246.92|0
1739271300000|2025-02-11 10:55:00|12248.73|12248.73|12245.46|12245.46|12248.73|12248.73|12239.22|12239.22|0
1739271600000|2025-02-11 11:00:00|12247.27|12247.27|12240.7|12240.7|12247.27|12247.27|12234.6|12234.6|0
1739271900000|2025-02-11 11:05:00|12240.4|12240.4|12242.43|12242.43|12243.65|12243.65|12232.78|12232.78|0
1739272200000|2025-02-11 11:10:00|12246.27|12246.27|12246.29|12246.29|12248.32|12248.32|12244.7|12244.7|0
1739272500000|2025-02-11 11:15:00|12246.41|12246.41|12228.65|12228.65|12246.41|12246.41|12226.84|12226.84|0
1739272800000|2025-02-11 11:20:00|12230.46|12230.46|12233.19|12233.19|12233.19|12233.19|12227.09|12227.09|0
1739273100000|2025-02-11 11:25:00|12236.82|12236.82|12241.31|12241.31|12242.92|12242.92|12236.82|12236.82|0
1739273400000|2025-02-11 11:30:00|12239.27|12239.27|12236.58|12236.58|12239.27|12239.27|12234.8|12234.8|0
1739273700000|2025-02-11 11:35:00|12234.77|12234.77|12242.8|12242.8|12243.11|12243.11|12232.74|12232.74|0
1739274000000|2025-02-11 11:40:00|12240.77|12240.77|12234.58|12234.58|12241.07|12241.07|12234.58|12234.58|0
1739274300000|2025-02-11 11:45:00|12232.77|12232.77|12236.11|12236.11|12238.24|12238.24|12230.4|12230.4|0
1739274600000|2025-02-11 11:50:00|12234.3|12234.3|12230.21|12230.21|12234.53|12234.53|12224.55|12224.55|0
1739274900000|2025-02-11 11:55:00|12234.28|12234.28|12238.28|12238.28|12238.28|12238.28|12231.94|12231.94|0
1739275200000|2025-02-11 12:00:00|12238.16|12238.16|12237.48|12237.48|12238.39|12238.39|12230.96|12230.96|0
1739275500000|2025-02-11 12:05:00|12235.45|12235.45|12233.16|12233.16|12237.13|12237.13|12233.16|12233.16|0
1739275800000|2025-02-11 12:10:00|12229.53|12229.53|12229.27|12229.27|12231.89|12231.89|12227.5|12227.5|0
1739276100000|2025-02-11 12:15:00|12223.17|12223.17|12227.78|12227.78|12233.44|12233.44|12223.06|12223.06|0
1739276400000|2025-02-11 12:20:00|12227.54|12227.54|12221.55|12221.55|12229.58|12229.58|12221.55|12221.55|0
1739276700000|2025-02-11 12:25:00|12220.63|12220.63|12220.43|12220.43|12220.75|12220.75|12220.43|12220.43|0
1739277000000|2025-02-11 12:30:00|12220.19|12220.19|12218.02|12218.02|12220.19|12220.19|12215.82|12215.82|0
1739277300000|2025-02-11 12:35:00|12220.05|12220.05|12225.65|12225.65|12225.86|12225.86|12220.05|12220.05|0
1739277600000|2025-02-11 12:40:00|12225.95|12225.95|12236.29|12236.29|12236.4|12236.4|12225.95|12225.95|0
1739277900000|2025-02-11 12:45:00|12236.4|12236.4|12238.74|12238.74|12238.74|12238.74|12234.67|12234.67|0
1739278200000|2025-02-11 12:50:00|12240.77|12240.77|12243.67|12243.67|12256.47|12256.47|12240.77|12240.77|0
1739278500000|2025-02-11 12:55:00|12245.71|12245.71|12244.5|12244.5|12245.83|12245.83|12235.96|12235.96|0
1739278800000|2025-02-11 13:00:00|12246.54|12246.54|12247.48|12247.48|12249.18|12249.18|12244.72|12244.72|0
1739279100000|2025-02-11 13:05:00|12241.3|12241.3|12252.25|12252.25|12252.25|12252.25|12235.4|12235.4|0
1739279400000|2025-02-11 13:10:00|12250.43|12250.43|12245.28|12245.28|12254.06|12254.06|12239.91|12239.91|0
1739279700000|2025-02-11 13:15:00|12247.31|12247.31|12236.01|12236.01|12247.31|12247.31|12236.01|12236.01|0
1739280000000|2025-02-11 13:20:00|12238.05|12238.05|12239.98|12239.98|12242.32|12242.32|12238.05|12238.05|0
1739280300000|2025-02-11 13:25:00|12235.91|12235.91|12237.37|12237.37|12239.19|12239.19|12233.43|12233.43|0
1739280600000|2025-02-11 13:30:00|12235.34|12235.34|12243.53|12243.53|12243.53|12243.53|12235.34|12235.34|0
1739280900000|2025-02-11 13:35:00|12243.64|12243.64|12241.1|12241.1|12243.64|12243.64|12233|12233|0
1739281200000|2025-02-11 13:40:00|12239.07|12239.07|12238.05|12238.05|12239.37|12239.37|12231.1|12231.1|0
1739281500000|2025-02-11 13:45:00|12236.24|12236.24|12236.69|12236.69|12241.59|12241.59|12233.3|12233.3|0
1739281800000|2025-02-11 13:50:00|12232.62|12232.62|12215.21|12215.21|12240.67|12240.67|12215.21|12215.21|0
1739282100000|2025-02-11 13:55:00|12217.24|12217.24|12223.65|12223.65|12228.73|12228.73|12217.24|12217.24|0
1739282400000|2025-02-11 14:00:00|12223.41|12223.41|12246.07|12246.07|12248.1|12248.1|12223.41|12223.41|0
1739282700000|2025-02-11 14:05:00|12246.19|12246.19|12268.05|12268.05|12268.05|12268.05|12243.86|12243.86|0
1739283000000|2025-02-11 14:10:00|12267.74|12267.74|12275.52|12275.52|12277.34|12277.34|12265.93|12265.93|0
1739283300000|2025-02-11 14:15:00|12275.83|12275.83|12279.46|12279.46|12279.46|12279.46|12274.61|12274.61|0
1739283600000|2025-02-11 14:20:00|12281.5|12281.5|12265.37|12265.37|12282.02|12282.02|12265.07|12265.07|0
1739283900000|2025-02-11 14:25:00|12265.07|12265.07|12261.89|12261.89|12265.07|12265.07|12257.62|12257.62|0
1739284200000|2025-02-11 14:30:00|12259.64|12259.64|12253.32|12253.32|12263.49|12263.49|12249.68|12249.68|0
1739284500000|2025-02-11 14:35:00|12251.63|12251.63|12249.94|12249.94|12260.45|12260.45|12247.91|12247.91|0
1739284800000|2025-02-11 14:40:00|12250.18|12250.18|12249.79|12249.79|12254.25|12254.25|12245.23|12245.23|0
1739285100000|2025-02-11 14:45:00|12249.9|12249.9|12245.05|12245.05|12249.9|12249.9|12242.9|12242.9|0
1739285400000|2025-02-11 14:50:00|12244.75|12244.75|12240.38|12240.38|12249.99|12249.99|12238.65|12238.65|0
1739285700000|2025-02-11 14:55:00|12240.08|12240.08|12253.92|12253.92|12259.6|12259.6|12240.08|12240.08|0
1739286000000|2025-02-11 15:00:00|12248.48|12248.48|12226.82|12226.82|12251.8|12251.8|12226.82|12226.82|0
1739286300000|2025-02-11 15:05:00|12222.76|12222.76|12240.98|12240.98|12244.61|12244.61|12222.45|12222.45|0
1739286600000|2025-02-11 15:10:00|12244.6|12244.6|12251.94|12251.94|12254.45|12254.45|12244.6|12244.6|0
1739286900000|2025-02-11 15:15:00|12251.64|12251.64|12256.77|12256.77|12261.51|12261.51|12251.64|12251.64|0
1739287200000|2025-02-11 15:20:00|12256.65|12256.65|12253.53|12253.53|12256.69|12256.69|12252.61|12252.61|0
1739287500000|2025-02-11 15:25:00|12251.71|12251.71|12253|12253|12256.85|12256.85|12246.76|12246.76|0
1739287800000|2025-02-11 15:30:00|12253.3|12253.3|12258.55|12258.55|12258.55|12258.55|12253|12253|0
1739288100000|2025-02-11 15:35:00|12260.58|12260.58|12285.99|12285.99|12286.11|12286.11|12260.58|12260.58|0
1739288400000|2025-02-11 15:40:00|12288.03|12288.03|12291.07|12291.07|12294.75|12294.75|12288.03|12288.03|0
1739288700000|2025-02-11 15:45:00|12290.91|12290.91|12300.07|12300.07|12302.1|12302.1|12290.43|12290.43|0
1739289000000|2025-02-11 15:50:00|12298.04|12298.04|12308.16|12308.16|12308.16|12308.16|12297.92|12297.92|0
1739289300000|2025-02-11 15:55:00|12308.46|12308.46|12338.12|12338.12|12351.34|12351.34|12308.46|12308.46|0
1739289600000|2025-02-11 16:00:00|12337.82|12337.82|12340.03|12340.03|12343.78|12343.78|12330.34|12330.34|0
1739289900000|2025-02-11 16:05:00|12341.85|12341.85|12369.89|12369.89|12374.13|12374.13|12341.85|12341.85|0
1739290200000|2025-02-11 16:10:00|12367.86|12367.86|12371.65|12371.65|12373.36|12373.36|12365.82|12365.82|0
1739290500000|2025-02-11 16:15:00|12369.83|12369.83|12372.91|12372.91|12379.68|12379.68|12366.19|12366.19|0
1739290800000|2025-02-11 16:20:00|12374.94|12374.94|12372.29|12372.29|12377.73|12377.73|12360.28|12360.28|0
1739291100000|2025-02-11 16:25:00|12374.33|12374.33|12379.12|12379.12|12388.87|12388.87|12374.33|12374.33|0
1739348100000|2025-02-12 08:15:00|12279.65|12279.65|12287.44|12287.44|12296.16|12296.16|12265.63|12265.63|0
1739348400000|2025-02-12 08:20:00|12289.47|12289.47|12300.04|12300.04|12300.04|12300.04|12289.47|12289.47|0
1739348700000|2025-02-12 08:25:00|12293.94|12293.94|12280.14|12280.14|12295.75|12295.75|12260.63|12260.63|0
1739349000000|2025-02-12 08:30:00|12274.5|12274.5|12296.63|12296.63|12305.94|12305.94|12274.14|12274.14|0
1739349300000|2025-02-12 08:35:00|12290.53|12290.53|12287.44|12287.44|12296.2|12296.2|12277.16|12277.16|0
1739349600000|2025-02-12 08:40:00|12289.47|12289.47|12301.61|12301.61|12301.71|12301.71|12285.41|12285.41|0
1739349900000|2025-02-12 08:45:00|12308.87|12308.87|12313.41|12313.41|12320.4|12320.4|12308.87|12308.87|0
1739350200000|2025-02-12 08:50:00|12319.29|12319.29|12308.24|12308.24|12319.29|12319.29|12308.24|12308.24|0
1739350500000|2025-02-12 08:55:00|12306.43|12306.43|12301.58|12301.58|12307.24|12307.24|12301.58|12301.58|0
1739350800000|2025-02-12 09:00:00|12299.76|12299.76|12291.14|12291.14|12299.76|12299.76|12291.14|12291.14|0
1739351100000|2025-02-12 09:05:00|12290.83|12290.83|12301.23|12301.23|12301.23|12301.23|12290.83|12290.83|0
1739351400000|2025-02-12 09:10:00|12303.27|12303.27|12300.16|12300.16|12305.2|12305.2|12300.16|12300.16|0
1739351700000|2025-02-12 09:15:00|12298.12|12298.12|12292.28|12292.28|12298.12|12298.12|12286.89|12286.89|0
1739352000000|2025-02-12 09:20:00|12290.47|12290.47|12311.14|12311.14|12311.14|12311.14|12288.43|12288.43|0
1739352300000|2025-02-12 09:25:00|12313.17|12313.17|12311.58|12311.58|12327.2|12327.2|12311.58|12311.58|0
1739352600000|2025-02-12 09:30:00|12309.76|12309.76|12314.37|12314.37|12314.37|12314.37|12309.76|12309.76|0
1739352900000|2025-02-12 09:35:00|12312.55|12312.55|12303.98|12303.98|12312.55|12312.55|12303.98|12303.98|0
1739353200000|2025-02-12 09:40:00|12303.86|12303.86|12331.55|12331.55|12331.55|12331.55|12303.86|12303.86|0
1739353500000|2025-02-12 09:45:00|12325.36|12325.36|12325.58|12325.58|12329.21|12329.21|12319.18|12319.18|0
1739353800000|2025-02-12 09:50:00|12327.62|12327.62|12327.46|12327.46|12329.27|12329.27|12323.39|12323.39|0
1739354100000|2025-02-12 09:55:00|12327.57|12327.57|12320.05|12320.05|12327.57|12327.57|12319.44|12319.44|0
1739354400000|2025-02-12 10:00:00|12319.93|12319.93|12316.91|12316.91|12321.85|12321.85|12311.03|12311.03|0
1739354700000|2025-02-12 10:05:00|12318.94|12318.94|12320.4|12320.4|12323.24|12323.24|12313.3|12313.3|0
1739355000000|2025-02-12 10:10:00|12320.56|12320.56|12346.13|12346.13|12347.95|12347.95|12320.56|12320.56|0
1739355300000|2025-02-12 10:15:00|12350.2|12350.2|12351.52|12351.52|12354.57|12354.57|12350.2|12350.2|0
1739355600000|2025-02-12 10:20:00|12351.21|12351.21|12349.47|12349.47|12351.51|12351.51|12348.86|12348.86|0
1739355900000|2025-02-12 10:25:00|12349.67|12349.67|12356.16|12356.16|12356.16|12356.16|12349.67|12349.67|0
1739356200000|2025-02-12 10:30:00|12356.4|12356.4|12366.35|12366.35|12370.19|12370.19|12356.28|12356.28|0
1739356500000|2025-02-12 10:35:00|12366.65|12366.65|12362.55|12362.55|12366.65|12366.65|12356.81|12356.81|0
1739356800000|2025-02-12 10:40:00|12364.59|12364.59|12364.29|12364.29|12368.99|12368.99|12364.19|12364.19|0
1739357100000|2025-02-12 10:45:00|12364.19|12364.19|12360.26|12360.26|12366.01|12366.01|12358.23|12358.23|0
1739357400000|2025-02-12 10:50:00|12360.56|12360.56|12366.49|12366.49|12371.16|12371.16|12358.53|12358.53|0
1739357700000|2025-02-12 10:55:00|12370.45|12370.45|12378.79|12378.79|12397.88|12397.88|12370.45|12370.45|0
1739358000000|2025-02-12 11:00:00|12376.97|12376.97|12376.37|12376.37|12376.97|12376.97|12369.89|12369.89|0
1739358300000|2025-02-12 11:05:00|12372.3|12372.3|12363.93|12363.93|12372.3|12372.3|12348.75|12348.75|0
1739358600000|2025-02-12 11:10:00|12361.9|12361.9|12354.53|12354.53|12361.9|12361.9|12350.82|12350.82|0
1739358900000|2025-02-12 11:15:00|12354.64|12354.64|12362.95|12362.95|12362.95|12362.95|12354.64|12354.64|0
1739359200000|2025-02-12 11:20:00|12364.76|12364.76|12366.49|12366.49|12367.24|12367.24|12363.61|12363.61|0
1739359500000|2025-02-12 11:25:00|12366.59|12366.59|12363.67|12363.67|12366.69|12366.69|12363.67|12363.67|0
1739359800000|2025-02-12 11:30:00|12365.49|12365.49|12366.98|12366.98|12371.07|12371.07|12364.06|12364.06|0
1739360100000|2025-02-12 11:35:00|12367.1|12367.1|12359.16|12359.16|12367.26|12367.26|12359.16|12359.16|0
1739360400000|2025-02-12 11:40:00|12359.04|12359.04|12350.33|12350.33|12359.08|12359.08|12350.33|12350.33|0
1739360700000|2025-02-12 11:45:00|12350.03|12350.03|12346.69|12346.69|12350.33|12350.33|12346.57|12346.57|0
1739361000000|2025-02-12 11:50:00|12347.3|12347.3|12345.69|12345.69|12351.25|12351.25|12342.66|12342.66|0
1739361300000|2025-02-12 11:55:00|12346|12346|12341.07|12341.07|12346|12346|12341.07|12341.07|0
1739361600000|2025-02-12 12:00:00|12339.26|12339.26|12324.93|12324.93|12341.19|12341.19|12324.93|12324.93|0
1739361900000|2025-02-12 12:05:00|12326.74|12326.74|12327.07|12327.07|12328.67|12328.67|12322.79|12322.79|0
1739362200000|2025-02-12 12:10:00|12328.88|12328.88|12331.01|12331.01|12331.32|12331.32|12327.07|12327.07|0
1739362500000|2025-02-12 12:15:00|12331.32|12331.32|12327.07|12327.07|12333.69|12333.69|12327.07|12327.07|0
1739362800000|2025-02-12 12:20:00|12325.03|12325.03|12328.69|12328.69|12332.17|12332.17|12323.22|12323.22|0
1739363100000|2025-02-12 12:25:00|12326.88|12326.88|12333.19|12333.19|12333.19|12333.19|12326.88|12326.88|0
1739363400000|2025-02-12 12:30:00|12333.49|12333.49|12339.7|12339.7|12339.7|12339.7|12333.49|12333.49|0
1739363700000|2025-02-12 12:35:00|12343.77|12343.77|12343.76|12343.76|12345.53|12345.53|12340.24|12340.24|0
1739364000000|2025-02-12 12:40:00|12347.39|12347.39|12347.39|12347.39|12352.83|12352.83|12347.39|12347.39|0
1739364300000|2025-02-12 12:45:00|12349.2|12349.2|12355.61|12355.61|12359.37|12359.37|12349.2|12349.2|0
1739364600000|2025-02-12 12:50:00|12353.27|12353.27|12349.7|12349.7|12355.3|12355.3|12349.7|12349.7|0
1739364900000|2025-02-12 12:55:00|12349.58|12349.58|12356.77|12356.77|12356.77|12356.77|12345.31|12345.31|0
1739365200000|2025-02-12 13:00:00|12358.8|12358.8|12366.58|12366.58|12367.65|12367.65|12354.74|12354.74|0
1739365500000|2025-02-12 13:05:00|12364.76|12364.76|12366.49|12366.49|12366.8|12366.8|12364.76|12364.76|0
1739365800000|2025-02-12 13:10:00|12364.68|12364.68|12364.68|12364.68|12366.49|12366.49|12364.15|12364.15|0
1739366100000|2025-02-12 13:15:00|12364.98|12364.98|12361.15|12361.15|12373.83|12373.83|12361.15|12361.15|0
1739366400000|2025-02-12 13:20:00|12359.12|12359.12|12363.98|12363.98|12363.98|12363.98|12359.12|12359.12|0
1739366700000|2025-02-12 13:25:00|12361.95|12361.95|12363.76|12363.76|12363.76|12363.76|12359.83|12359.83|0
1739367000000|2025-02-12 13:30:00|12363.46|12363.46|12319.56|12319.56|12363.46|12363.46|12308.48|12308.48|0
1739367300000|2025-02-12 13:35:00|12317.75|12317.75|12306.18|12306.18|12323.11|12323.11|12291.11|12291.11|0
1739367600000|2025-02-12 13:40:00|12305.87|12305.87|12320.38|12320.38|12322.63|12322.63|12303.84|12303.84|0
1739367900000|2025-02-12 13:45:00|12322.19|12322.19|12336.18|12336.18|12342.18|12342.18|12322.19|12322.19|0
1739368200000|2025-02-12 13:50:00|12332.12|12332.12|12332.14|12332.14|12337.41|12337.41|12331.51|12331.51|0
1739368500000|2025-02-12 13:55:00|12330.33|12330.33|12324.22|12324.22|12334.73|12334.73|12321.89|12321.89|0
1739368800000|2025-02-12 14:00:00|12323.87|12323.87|12317.37|12317.37|12323.87|12323.87|12309.35|12309.35|0
1739369100000|2025-02-12 14:05:00|12319.4|12319.4|12313.41|12313.41|12322.75|12322.75|12305.51|12305.51|0
1739369400000|2025-02-12 14:10:00|12313.29|12313.29|12325.07|12325.07|12326.88|12326.88|12311.17|12311.17|0
1739369700000|2025-02-12 14:15:00|12321|12321|12333.55|12333.55|12333.55|12333.55|12321|12321|0
1739370000000|2025-02-12 14:20:00|12331.51|12331.51|12340.14|12340.14|12341.02|12341.02|12327.14|12327.14|0
1739370300000|2025-02-12 14:25:00|12340.44|12340.44|12348.44|12348.44|12350.25|12350.25|12340.44|12340.44|0
1739370600000|2025-02-12 14:30:00|12350.47|12350.47|12336.18|12336.18|12350.47|12350.47|12334.15|12334.15|0
1739370900000|2025-02-12 14:35:00|12338.21|12338.21|12339.9|12339.9|12344.4|12344.4|12337.79|12337.79|0
1739371200000|2025-02-12 14:40:00|12337.87|12337.87|12326.91|12326.91|12337.87|12337.87|12318.6|12318.6|0
1739371500000|2025-02-12 14:45:00|12326.3|12326.3|12338.83|12338.83|12346.23|12346.23|12326.3|12326.3|0
1739371800000|2025-02-12 14:50:00|12340.65|12340.65|12340.78|12340.78|12340.88|12340.88|12336.51|12336.51|0
1739372100000|2025-02-12 14:55:00|12340.95|12340.95|12353.9|12353.9|12356.31|12356.31|12340.95|12340.95|0
1739372400000|2025-02-12 15:00:00|12357.97|12357.97|12356.29|12356.29|12365.06|12365.06|12356.29|12356.29|0
1739372700000|2025-02-12 15:05:00|12358.32|12358.32|12358.38|12358.38|12360.32|12360.32|12354.05|12354.05|0
1739373000000|2025-02-12 15:10:00|12356.35|12356.35|12361.52|12361.52|12362.13|12362.13|12355.74|12355.74|0
1739373300000|2025-02-12 15:15:00|12365.15|12365.15|12368.7|12368.7|12370.51|12370.51|12359.57|12359.57|0
1739373600000|2025-02-12 15:20:00|12364.95|12364.95|12369.93|12369.93|12371.52|12371.52|12354.99|12354.99|0
1739373900000|2025-02-12 15:25:00|12371.74|12371.74|12370.3|12370.3|12375.99|12375.99|12365.62|12365.62|0
1739374200000|2025-02-12 15:30:00|12374.36|12374.36|12374.07|12374.07|12385.91|12385.91|12374.07|12374.07|0
1739374500000|2025-02-12 15:35:00|12372.25|12372.25|12375.58|12375.58|12380.95|12380.95|12365.46|12365.46|0
1739374800000|2025-02-12 15:40:00|12371.51|12371.51|12360.2|12360.2|12371.51|12371.51|12357.65|12357.65|0
1739375100000|2025-02-12 15:45:00|12360.03|12360.03|12367.15|12367.15|12367.33|12367.33|12360.03|12360.03|0
1739375400000|2025-02-12 15:50:00|12367.45|12367.45|12386.96|12386.96|12387.27|12387.27|12367.45|12367.45|0
1739375700000|2025-02-12 15:55:00|12388.99|12388.99|12395.8|12395.8|12395.8|12395.8|12386.57|12386.57|0
1739376000000|2025-02-12 16:00:00|12395.9|12395.9|12391.98|12391.98|12402.03|12402.03|12390.06|12390.06|0
1739376300000|2025-02-12 16:05:00|12393.79|12393.79|12393.52|12393.52|12402.04|12402.04|12393.52|12393.52|0
1739376600000|2025-02-12 16:10:00|12391.71|12391.71|12389.14|12389.14|12394.04|12394.04|12386.43|12386.43|0
1739376900000|2025-02-12 16:15:00|12387.32|12387.32|12389.13|12389.13|12389.54|12389.54|12383.58|12383.58|0
1739377200000|2025-02-12 16:20:00|12388.82|12388.82|12390.01|12390.01|12394.42|12394.42|12387.67|12387.67|0
1739377500000|2025-02-12 16:25:00|12389.89|12389.89|12398.9|12398.9|12404.52|12404.52|12389.89|12389.89|0
1739434500000|2025-02-13 08:15:00|12433.33|12433.33|12403.96|12403.96|12433.6|12433.6|12392.71|12392.71|0
1739434800000|2025-02-13 08:20:00|12412.1|12412.1|12410.61|12410.61|12413.91|12413.91|12378.19|12378.19|0
1739435100000|2025-02-13 08:25:00|12412.45|12412.45|12396.37|12396.37|12414.6|12414.6|12387.24|12387.24|0
1739435400000|2025-02-13 08:30:00|12396.07|12396.07|12423.37|12423.37|12429.73|12429.73|12394.25|12394.25|0
1739435700000|2025-02-13 08:35:00|12425.19|12425.19|12414.79|12414.79|12428.82|12428.82|12412.52|12412.52|0
1739436000000|2025-02-13 08:40:00|12413.87|12413.87|12427.91|12427.91|12448.56|12448.56|12413.87|12413.87|0
1739436300000|2025-02-13 08:45:00|12429.95|12429.95|12452.42|12452.42|12457.94|12457.94|12429.78|12429.78|0
1739436600000|2025-02-13 08:50:00|12450.39|12450.39|12437.47|12437.47|12459.67|12459.67|12437.47|12437.47|0
1739436900000|2025-02-13 08:55:00|12435.66|12435.66|12458.66|12458.66|12462.59|12462.59|12419.81|12419.81|0
1739437200000|2025-02-13 09:00:00|12458.31|12458.31|12470.67|12470.67|12473.01|12473.01|12445.03|12445.03|0
1739437500000|2025-02-13 09:05:00|12470.97|12470.97|12459.98|12459.98|12479.5|12479.5|12456.72|12456.72|0
1739437800000|2025-02-13 09:10:00|12456.35|12456.35|12454.1|12454.1|12460.04|12460.04|12442.44|12442.44|0
1739438100000|2025-02-13 09:15:00|12458.16|12458.16|12471.8|12471.8|12473.62|12473.62|12445.93|12445.93|0
1739438400000|2025-02-13 09:20:00|12466.14|12466.14|12464.61|12464.61|12472.34|12472.34|12456.92|12456.92|0
1739438700000|2025-02-13 09:25:00|12464.51|12464.51|12468.16|12468.16|12475.42|12475.42|12464.09|12464.09|0
1739439000000|2025-02-13 09:30:00|12467.96|12467.96|12490.63|12490.63|12492.45|12492.45|12465.93|12465.93|0
1739439300000|2025-02-13 09:35:00|12486.57|12486.57|12505.86|12505.86|12507.56|12507.56|12484.75|12484.75|0
1739439600000|2025-02-13 09:40:00|12501.8|12501.8|12518.41|12518.41|12525|12525|12501.8|12501.8|0
1739439900000|2025-02-13 09:45:00|12520.23|12520.23|12541.27|12541.27|12551.57|12551.57|12520.23|12520.23|0
1739440200000|2025-02-13 09:50:00|12539.46|12539.46|12546.61|12546.61|12552.71|12552.71|12538.88|12538.88|0
1739440500000|2025-02-13 09:55:00|12548.42|12548.42|12553.27|12553.27|12561.12|12561.12|12547.6|12547.6|0
1739440800000|2025-02-13 10:00:00|12555.08|12555.08|12569.36|12569.36|12571.19|12571.19|12548.13|12548.13|0
1739441100000|2025-02-13 10:05:00|12567.54|12567.54|12569.48|12569.48|12581.08|12581.08|12567.35|12567.35|0
1739441400000|2025-02-13 10:10:00|12571.31|12571.31|12572.1|12572.1|12580.43|12580.43|12570.26|12570.26|0
1739441700000|2025-02-13 10:15:00|12572|12572|12555.95|12555.95|12572.52|12572.52|12555.95|12555.95|0
1739442000000|2025-02-13 10:20:00|12557.77|12557.77|12536.9|12536.9|12557.77|12557.77|12531.62|12531.62|0
1739442300000|2025-02-13 10:25:00|12538.93|12538.93|12547.86|12547.86|12549.73|12549.73|12536.15|12536.15|0
1739442600000|2025-02-13 10:30:00|12546.04|12546.04|12563.45|12563.45|12563.45|12563.45|12543.6|12543.6|0
1739442900000|2025-02-13 10:35:00|12563.65|12563.65|12589.34|12589.34|12589.34|12589.34|12563.65|12563.65|0
1739443200000|2025-02-13 10:40:00|12587.52|12587.52|12587.34|12587.34|12603.25|12603.25|12587.34|12587.34|0
1739443500000|2025-02-13 10:45:00|12587.04|12587.04|12603.9|12603.9|12603.9|12603.9|12587.04|12587.04|0
1739443800000|2025-02-13 10:50:00|12605.72|12605.72|12597.06|12597.06|12607.77|12607.77|12591.5|12591.5|0
1739444100000|2025-02-13 10:55:00|12598.87|12598.87|12599.51|12599.51|12601.55|12601.55|12584.6|12584.6|0
1739444400000|2025-02-13 11:00:00|12597.48|12597.48|12589.64|12589.64|12597.48|12597.48|12584.04|12584.04|0
1739444700000|2025-02-13 11:05:00|12586.01|12586.01|12600.07|12600.07|12600.07|12600.07|12586.01|12586.01|0
1739445000000|2025-02-13 11:10:00|12602.11|12602.11|12621.88|12621.88|12621.88|12621.88|12602.11|12602.11|0
1739445300000|2025-02-13 11:15:00|12623.91|12623.91|12622.32|12622.32|12627.76|12627.76|12620.06|12620.06|0
1739445600000|2025-02-13 11:20:00|12624.13|12624.13|12624.28|12624.28|12635.9|12635.9|12618.47|12618.47|0
1739445900000|2025-02-13 11:25:00|12626.31|12626.31|12622.97|12622.97|12626.31|12626.31|12617.19|12617.19|0
1739446200000|2025-02-13 11:30:00|12620.94|12620.94|12618.29|12618.29|12624.17|12624.17|12614.66|12614.66|0
1739446500000|2025-02-13 11:35:00|12618.45|12618.45|12626.78|12626.78|12630.62|12630.62|12616.11|12616.11|0
1739446800000|2025-02-13 11:40:00|12624.75|12624.75|12623.16|12623.16|12624.75|12624.75|12607.74|12607.74|0
1739447100000|2025-02-13 11:45:00|12619.54|12619.54|12602.36|12602.36|12619.54|12619.54|12588.66|12588.66|0
1739447400000|2025-02-13 11:50:00|12606.82|12606.82|12621.22|12621.22|12624.9|12624.9|12602.25|12602.25|0
1739447700000|2025-02-13 11:55:00|12619.19|12619.19|12633.29|12633.29|12639.38|12639.38|12619.07|12619.07|0
1739448000000|2025-02-13 12:00:00|12635.1|12635.1|12642.22|12642.22|12654.81|12654.81|12634.72|12634.72|0
1739448300000|2025-02-13 12:05:00|12642.52|12642.52|12638.32|12638.32|12642.52|12642.52|12632.44|12632.44|0
1739448600000|2025-02-13 12:10:00|12640.14|12640.14|12633.9|12633.9|12643.76|12643.76|12624.31|12624.31|0
1739448900000|2025-02-13 12:15:00|12635.94|12635.94|12632.19|12632.19|12641.38|12641.38|12632.19|12632.19|0
1739449200000|2025-02-13 12:20:00|12630.16|12630.16|12635.73|12635.73|12636.04|12636.04|12630.16|12630.16|0
1739449500000|2025-02-13 12:25:00|12633.92|12633.92|12639.76|12639.76|12643.76|12643.76|12633.92|12633.92|0
1739449800000|2025-02-13 12:30:00|12640.06|12640.06|12652.32|12652.32|12652.32|12652.32|12634.42|12634.42|0
1739450100000|2025-02-13 12:35:00|12656.39|12656.39|12673.76|12673.76|12676.78|12676.78|12654.05|12654.05|0
1739450400000|2025-02-13 12:40:00|12670.13|12670.13|12685.34|12685.34|12685.34|12685.34|12663.5|12663.5|0
1739450700000|2025-02-13 12:45:00|12687.15|12687.15|12679.11|12679.11|12697.82|12697.82|12679.11|12679.11|0
1739451000000|2025-02-13 12:50:00|12680.92|12680.92|12647.64|12647.64|12680.92|12680.92|12647.64|12647.64|0
1739451300000|2025-02-13 12:55:00|12647.34|12647.34|12632.51|12632.51|12647.34|12647.34|12596.86|12596.86|0
1739451600000|2025-02-13 13:00:00|12628.44|12628.44|12638.19|12638.19|12643.48|12643.48|12628.44|12628.44|0
1739451900000|2025-02-13 13:05:00|12640|12640|12631.36|12631.36|12640.31|12640.31|12627.71|12627.71|0
1739452200000|2025-02-13 13:10:00|12630.44|12630.44|12632.99|12632.99|12639.95|12639.95|12629.37|12629.37|0
1739452500000|2025-02-13 13:15:00|12628.93|12628.93|12644.48|12644.48|12644.48|12644.48|12628.01|12628.01|0
1739452800000|2025-02-13 13:20:00|12643.87|12643.87|12651.85|12651.85|12651.85|12651.85|12643.57|12643.57|0
1739453100000|2025-02-13 13:25:00|12653.88|12653.88|12663.89|12663.89|12670.3|12670.3|12650.23|12650.23|0
1739453400000|2025-02-13 13:30:00|12664.01|12664.01|12684.35|12684.35|12687.14|12687.14|12663.89|12663.89|0
1739453700000|2025-02-13 13:35:00|12691.82|12691.82|12701.99|12701.99|12701.99|12701.99|12682.54|12682.54|0
1739454000000|2025-02-13 13:40:00|12700.18|12700.18|12696.84|12696.84|12707.66|12707.66|12696.84|12696.84|0
1739454300000|2025-02-13 13:45:00|12692.77|12692.77|12674.46|12674.46|12695.19|12695.19|12670.61|12670.61|0
1739454600000|2025-02-13 13:50:00|12674.77|12674.77|12667.73|12667.73|12679.2|12679.2|12660.25|12660.25|0
1739454900000|2025-02-13 13:55:00|12669.76|12669.76|12665.68|12665.68|12673.78|12673.78|12661.85|12661.85|0
1739455200000|2025-02-13 14:00:00|12663.86|12663.86|12655.54|12655.54|12663.86|12663.86|12655.54|12655.54|0
1739455500000|2025-02-13 14:05:00|12653.73|12653.73|12646.7|12646.7|12662.34|12662.34|12646.7|12646.7|0
1739455800000|2025-02-13 14:10:00|12648.52|12648.52|12652.11|12652.11|12655.96|12655.96|12642.1|12642.1|0
1739456100000|2025-02-13 14:15:00|12648.48|12648.48|12628.55|12628.55|12648.48|12648.48|12628.34|12628.34|0
1739456400000|2025-02-13 14:20:00|12628.44|12628.44|12625.1|12625.1|12645.09|12645.09|12614.07|12614.07|0
1739456700000|2025-02-13 14:25:00|12623.29|12623.29|12621.56|12621.56|12623.29|12623.29|12613.69|12613.69|0
1739457000000|2025-02-13 14:30:00|12623.37|12623.37|12627.76|12627.76|12631.5|12631.5|12600.75|12600.75|0
1739457300000|2025-02-13 14:35:00|12629.57|12629.57|12640.94|12640.94|12640.94|12640.94|12617.39|12617.39|0
1739457600000|2025-02-13 14:40:00|12641.24|12641.24|12643.26|12643.26|12645.07|12645.07|12631.95|12631.95|0
1739457900000|2025-02-13 14:45:00|12643.14|12643.14|12648.64|12648.64|12650.68|12650.68|12643.14|12643.14|0
1739458200000|2025-02-13 14:50:00|12648.95|12648.95|12661|12661|12663.03|12663.03|12648.75|12648.75|0
1739458500000|2025-02-13 14:55:00|12660.88|12660.88|12672.1|12672.1|12673.91|12673.91|12660.66|12660.66|0
1739458800000|2025-02-13 15:00:00|12670.06|12670.06|12647.57|12647.57|12671.88|12671.88|12643.05|12643.05|0
1739459100000|2025-02-13 15:05:00|12647.45|12647.45|12654.54|12654.54|12654.54|12654.54|12638.49|12638.49|0
1739459400000|2025-02-13 15:10:00|12654.66|12654.66|12636.59|12636.59|12658.92|12658.92|12636.07|12636.07|0
1739459700000|2025-02-13 15:15:00|12631.15|12631.15|12624.65|12624.65|12633|12633|12624.65|12624.65|0
1739460000000|2025-02-13 15:20:00|12622.61|12622.61|12627.83|12627.83|12633.71|12633.71|12622.61|12622.61|0
1739460300000|2025-02-13 15:25:00|12625.8|12625.8|12621.93|12621.93|12627.83|12627.83|12618.08|12618.08|0
1739460600000|2025-02-13 15:30:00|12622.23|12622.23|12603.15|12603.15|12622.23|12622.23|12603.15|12603.15|0
1739460900000|2025-02-13 15:35:00|12603.76|12603.76|12588.31|12588.31|12603.76|12603.76|12584.68|12584.68|0
1739461200000|2025-02-13 15:40:00|12586.28|12586.28|12596.77|12596.77|12600.5|12600.5|12575.93|12575.93|0
1739461500000|2025-02-13 15:45:00|12596.65|12596.65|12591.55|12591.55|12596.65|12596.65|12586.2|12586.2|0
1739461800000|2025-02-13 15:50:00|12593.37|12593.37|12594.33|12594.33|12594.33|12594.33|12584.55|12584.55|0
1739462100000|2025-02-13 15:55:00|12598.4|12598.4|12585.24|12585.24|12599.01|12599.01|12584.63|12584.63|0
1739462400000|2025-02-13 16:00:00|12585.34|12585.34|12587.57|12587.57|12589.59|12589.59|12583.3|12583.3|0
1739462700000|2025-02-13 16:05:00|12587.87|12587.87|12598.84|12598.84|12600.96|12600.96|12585.13|12585.13|0
1739463000000|2025-02-13 16:10:00|12600.87|12600.87|12610.41|12610.41|12610.75|12610.75|12600.87|12600.87|0
1739463300000|2025-02-13 16:15:00|12610.29|12610.29|12609.6|12609.6|12618.32|12618.32|12603.71|12603.71|0
1739463600000|2025-02-13 16:20:00|12611.63|12611.63|12609.61|12609.61|12616.09|12616.09|12609.49|12609.49|0
1739463900000|2025-02-13 16:25:00|12609.77|12609.77|12599.84|12599.84|12609.77|12609.77|12595.24|12595.24|0
1739520900000|2025-02-14 08:15:00|12475.2|12475.2|12445.6|12445.6|12485.02|12485.02|12445.6|12445.6|0
1739521200000|2025-02-14 08:20:00|12447.41|12447.41|12530.37|12530.37|12530.98|12530.98|12445.38|12445.38|0
1739521500000|2025-02-14 08:25:00|12532.18|12532.18|12540.17|12540.17|12553.57|12553.57|12527.81|12527.81|0
1739521800000|2025-02-14 08:30:00|12541.99|12541.99|12535.16|12535.16|12543.45|12543.45|12525|12525|0
1739522100000|2025-02-14 08:35:00|12534.86|12534.86|12524.29|12524.29|12538.74|12538.74|12516.44|12516.44|0
1739522400000|2025-02-14 08:40:00|12522.48|12522.48|12514.81|12514.81|12528.71|12528.71|12507.09|12507.09|0
1739522700000|2025-02-14 08:45:00|12516.84|12516.84|12506.86|12506.86|12520.99|12520.99|12506.86|12506.86|0
1739523000000|2025-02-14 08:50:00|12508.67|12508.67|12522.11|12522.11|12522.11|12522.11|12499.25|12499.25|0
1739523300000|2025-02-14 08:55:00|12525.74|12525.74|12553.64|12553.64|12555.33|12555.33|12524.21|12524.21|0
1739523600000|2025-02-14 09:00:00|12551.6|12551.6|12526.1|12526.1|12557.16|12557.16|12521.72|12521.72|0
1739523900000|2025-02-14 09:05:00|12527.91|12527.91|12505.89|12505.89|12528.01|12528.01|12499.97|12499.97|0
1739524200000|2025-02-14 09:10:00|12504.08|12504.08|12504.86|12504.86|12525.69|12525.69|12499.93|12499.93|0
1739524500000|2025-02-14 09:15:00|12503.05|12503.05|12513.77|12513.77|12516.57|12516.57|12503.05|12503.05|0
1739524800000|2025-02-14 09:20:00|12511.95|12511.95|12535.79|12535.79|12535.79|12535.79|12511.95|12511.95|0
1739525100000|2025-02-14 09:25:00|12539.86|12539.86|12564.93|12564.93|12573.02|12573.02|12539.56|12539.56|0
1739525400000|2025-02-14 09:30:00|12566.75|12566.75|12573.11|12573.11|12577.08|12577.08|12566.75|12566.75|0
1739525700000|2025-02-14 09:35:00|12573.23|12573.23|12582.86|12582.86|12585.1|12585.1|12572.08|12572.08|0
1739526000000|2025-02-14 09:40:00|12584.68|12584.68|12583.46|12583.46|12591.47|12591.47|12575.2|12575.2|0
1739526300000|2025-02-14 09:45:00|12583.22|12583.22|12578.32|12578.32|12591.67|12591.67|12578.32|12578.32|0
1739526600000|2025-02-14 09:50:00|12576.51|12576.51|12569.44|12569.44|12582.4|12582.4|12569.44|12569.44|0
1739526900000|2025-02-14 09:55:00|12567.41|12567.41|12563.81|12563.81|12567.41|12567.41|12563.56|12563.56|0
1739527200000|2025-02-14 10:00:00|12560.18|12560.18|12583.01|12583.01|12584.83|12584.83|12560.18|12560.18|0
1739527500000|2025-02-14 10:05:00|12587.08|12587.08|12596.08|12596.08|12596.08|12596.08|12577.9|12577.9|0
1739527800000|2025-02-14 10:10:00|12594.27|12594.27|12568.39|12568.39|12599.59|12599.59|12566.58|12566.58|0
1739528100000|2025-02-14 10:15:00|12573.83|12573.83|12586.08|12586.08|12586.08|12586.08|12568.58|12568.58|0
1739528400000|2025-02-14 10:20:00|12588.12|12588.12|12594.23|12594.23|12594.23|12594.23|12588.12|12588.12|0
1739528700000|2025-02-14 10:25:00|12594.39|12594.39|12596.24|12596.24|12600.21|12600.21|12594.23|12594.23|0
1739529000000|2025-02-14 10:30:00|12595.94|12595.94|12602.41|12602.41|12607.99|12607.99|12595.94|12595.94|0
1739529300000|2025-02-14 10:35:00|12602.11|12602.11|12598.09|12598.09|12602.11|12602.11|12592.21|12592.21|0
1739529600000|2025-02-14 10:40:00|12597.99|12597.99|12606.34|12606.34|12608.37|12608.37|12597.89|12597.89|0
1739529900000|2025-02-14 10:45:00|12604.31|12604.31|12581.99|12581.99|12604.31|12604.31|12581.69|12581.69|0
1739530200000|2025-02-14 10:50:00|12574.3|12574.3|12568.7|12568.7|12574.3|12574.3|12553|12553|0
1739530500000|2025-02-14 10:55:00|12568.39|12568.39|12571.26|12571.26|12577.14|12577.14|12568.39|12568.39|0
1739530800000|2025-02-14 11:00:00|12570.65|12570.65|12552.28|12552.28|12570.65|12570.65|12552.28|12552.28|0
1739531100000|2025-02-14 11:05:00|12554.1|12554.1|12549.71|12549.71|12559.98|12559.98|12542.98|12542.98|0
1739531400000|2025-02-14 11:10:00|12549.83|12549.83|12537.77|12537.77|12553.76|12553.76|12535.84|12535.84|0
1739531700000|2025-02-14 11:15:00|12537.65|12537.65|12543.24|12543.24|12545.28|12545.28|12532.32|12532.32|0
1739532000000|2025-02-14 11:20:00|12545.06|12545.06|12548.55|12548.55|12552.31|12552.31|12545.06|12545.06|0
1739532300000|2025-02-14 11:25:00|12550.37|12550.37|12541.56|12541.56|12558.8|12558.8|12541.56|12541.56|0
1739532600000|2025-02-14 11:30:00|12539.52|12539.52|12540.96|12540.96|12543.61|12543.61|12539.52|12539.52|0
1739532900000|2025-02-14 11:35:00|12539.15|12539.15|12538.91|12538.91|12542.76|12542.76|12537.1|12537.1|0
1739533200000|2025-02-14 11:40:00|12537.1|12537.1|12543.28|12543.28|12543.28|12543.28|12536.79|12536.79|0
1739533500000|2025-02-14 11:45:00|12542.98|12542.98|12540.84|12540.84|12542.98|12542.98|12538.91|12538.91|0
1739533800000|2025-02-14 11:50:00|12540.54|12540.54|12545.17|12545.17|12546.99|12546.99|12535.56|12535.56|0
1739534100000|2025-02-14 11:55:00|12548.8|12548.8|12548.8|12548.8|12549.11|12549.11|12548.8|12548.8|0
1739534400000|2025-02-14 12:00:00|12548.68|12548.68|12548.57|12548.57|12558.26|12558.26|12548.57|12548.57|0
1739534700000|2025-02-14 12:05:00|12550.38|12550.38|12560.62|12560.62|12560.62|12560.62|12550.38|12550.38|0
1739535000000|2025-02-14 12:10:00|12562.43|12562.43|12560.4|12560.4|12568.55|12568.55|12556.55|12556.55|0
1739535300000|2025-02-14 12:15:00|12560.7|12560.7|12547.86|12547.86|12560.7|12560.7|12546.71|12546.71|0
1739535600000|2025-02-14 12:20:00|12553.96|12553.96|12560.04|12560.04|12561.55|12561.55|12553.96|12553.96|0
1739535900000|2025-02-14 12:25:00|12561.86|12561.86|12560.13|12560.13|12562.04|12562.04|12560.13|12560.13|0
1739536200000|2025-02-14 12:30:00|12559.89|12559.89|12558.08|12558.08|12559.89|12559.89|12554.23|12554.23|0
1739536500000|2025-02-14 12:35:00|12556.26|12556.26|12565.23|12565.23|12567.16|12567.16|12556.26|12556.26|0
1739536800000|2025-02-14 12:40:00|12565.35|12565.35|12557.41|12557.41|12565.35|12565.35|12557.01|12557.01|0
1739537100000|2025-02-14 12:45:00|12559.45|12559.45|12547.27|12547.27|12559.45|12559.45|12547.27|12547.27|0
1739537400000|2025-02-14 12:50:00|12547.15|12547.15|12526.57|12526.57|12547.15|12547.15|12516.32|12516.32|0
1739537700000|2025-02-14 12:55:00|12524.76|12524.76|12534.52|12534.52|12534.52|12534.52|12524.66|12524.66|0
1739538000000|2025-02-14 13:00:00|12534.62|12534.62|12550.5|12550.5|12550.5|12550.5|12534.62|12534.62|0
1739538300000|2025-02-14 13:05:00|12550.26|12550.26|12555.56|12555.56|12557.9|12557.9|12546.42|12546.42|0
1739538600000|2025-02-14 13:10:00|12555.46|12555.46|12558.02|12558.02|12560.74|12560.74|12555.46|12555.46|0
1739538900000|2025-02-14 13:15:00|12557.71|12557.71|12540.81|12540.81|12562.4|12562.4|12540.81|12540.81|0
1739539200000|2025-02-14 13:20:00|12540.21|12540.21|12564.45|12564.45|12564.45|12564.45|12539.91|12539.91|0
1739539500000|2025-02-14 13:25:00|12562.42|12562.42|12573.27|12573.27|12573.27|12573.27|12561.84|12561.84|0
1739539800000|2025-02-14 13:30:00|12573.1|12573.1|12550.07|12550.07|12573.1|12573.1|12549.83|12549.83|0
1739540100000|2025-02-14 13:35:00|12548.26|12548.26|12544.73|12544.73|12548.98|12548.98|12534.58|12534.58|0
1739540400000|2025-02-14 13:40:00|12545.34|12545.34|12540.66|12540.66|12546.34|12546.34|12536.73|12536.73|0
1739540700000|2025-02-14 13:45:00|12540.05|12540.05|12540.36|12540.36|12540.6|12540.6|12529.48|12529.48|0
1739541000000|2025-02-14 13:50:00|12540.48|12540.48|12548.46|12548.46|12548.68|12548.68|12540.48|12540.48|0
1739541300000|2025-02-14 13:55:00|12546.65|12546.65|12553.85|12553.85|12554.45|12554.45|12544.61|12544.61|0
1739541600000|2025-02-14 14:00:00|12557.92|12557.92|12564.17|12564.17|12569.21|12569.21|12557.92|12557.92|0
1739541900000|2025-02-14 14:05:00|12562.35|12562.35|12551.02|12551.02|12567.8|12567.8|12551.02|12551.02|0
1739542200000|2025-02-14 14:10:00|12547.17|12547.17|12506.06|12506.06|12547.37|12547.37|12506.06|12506.06|0
1739542500000|2025-02-14 14:15:00|12508.04|12508.04|12521.18|12521.18|12521.3|12521.3|12506.23|12506.23|0
1739542800000|2025-02-14 14:20:00|12524.81|12524.81|12540.4|12540.4|12542.21|12542.21|12524.81|12524.81|0
1739543100000|2025-02-14 14:25:00|12542.43|12542.43|12553.4|12553.4|12554.31|12554.31|12541.73|12541.73|0
1739543400000|2025-02-14 14:30:00|12555.21|12555.21|12520.89|12520.89|12555.21|12555.21|12512.13|12512.13|0
1739543700000|2025-02-14 14:35:00|12522.7|12522.7|12525.19|12525.19|12525.19|12525.19|12509.79|12509.79|0
1739544000000|2025-02-14 14:40:00|12525.31|12525.31|12536.47|12536.47|12538.28|12538.28|12518.62|12518.62|0
1739544300000|2025-02-14 14:45:00|12534.65|12534.65|12542.16|12542.16|12548.66|12548.66|12526.74|12526.74|0
1739544600000|2025-02-14 14:50:00|12541.85|12541.85|12539.78|12539.78|12551.48|12551.48|12525.94|12525.94|0
1739544900000|2025-02-14 14:55:00|12539.9|12539.9|12530.85|12530.85|12539.9|12539.9|12525.77|12525.77|0
1739545200000|2025-02-14 15:00:00|12529.04|12529.04|12550.4|12550.4|12555.99|12555.99|12529.04|12529.04|0
1739545500000|2025-02-14 15:05:00|12546.44|12546.44|12548.23|12548.23|12552|12552|12544.62|12544.62|0
1739545800000|2025-02-14 15:10:00|12546.42|12546.42|12549.81|12549.81|12567.23|12567.23|12534.19|12534.19|0
1739546100000|2025-02-14 15:15:00|12551.63|12551.63|12560.53|12560.53|12568.23|12568.23|12547.55|12547.55|0
1739546400000|2025-02-14 15:20:00|12558.72|12558.72|12547.53|12547.53|12562.94|12562.94|12547.53|12547.53|0
1739546700000|2025-02-14 15:25:00|12547.43|12547.43|12546.32|12546.32|12550.37|12550.37|12532.03|12532.03|0
1739547000000|2025-02-14 15:30:00|12548.35|12548.35|12556.63|12556.63|12559.15|12559.15|12548.35|12548.35|0
1739547300000|2025-02-14 15:35:00|12556.93|12556.93|12563.72|12563.72|12569.5|12569.5|12556.63|12556.63|0
1739547600000|2025-02-14 15:40:00|12565.75|12565.75|12533.24|12533.24|12567.48|12567.48|12533.24|12533.24|0
1739547900000|2025-02-14 15:45:00|12537.39|12537.39|12545.39|12545.39|12548.94|12548.94|12537.39|12537.39|0
1739548200000|2025-02-14 15:50:00|12541.33|12541.33|12533.45|12533.45|12543.36|12543.36|12529.82|12529.82|0
1739548500000|2025-02-14 15:55:00|12533.15|12533.15|12530.12|12530.12|12541.23|12541.23|12528.31|12528.31|0
1739548800000|2025-02-14 16:00:00|12532.16|12532.16|12529|12529|12539.41|12539.41|12518.03|12518.03|0
1739549100000|2025-02-14 16:05:00|12530.81|12530.81|12552.17|12552.17|12554.15|12554.15|12526.88|12526.88|0
1739549400000|2025-02-14 16:10:00|12552.05|12552.05|12530.32|12530.32|12552.97|12552.97|12528.14|12528.14|0
1739549700000|2025-02-14 16:15:00|12532.36|12532.36|12514.7|12514.7|12532.46|12532.46|12512.66|12512.66|0
1739550000000|2025-02-14 16:20:00|12515|12515|12514.88|12514.88|12518.68|12518.68|12505.53|12505.53|0
1739550300000|2025-02-14 16:25:00|12514.76|12514.76|12523.13|12523.13|12525.17|12525.17|12510.81|12510.81|0
1739780100000|2025-02-17 08:15:00|12919.72|12919.72|12919.15|12919.15|12943.5|12943.5|12905.14|12905.14|0
1739780400000|2025-02-17 08:20:00|12921.18|12921.18|12920.13|12920.13|12937.95|12937.95|12917.62|12917.62|0
1739780700000|2025-02-17 08:25:00|12918.1|12918.1|12903.8|12903.8|12925.88|12925.88|12900.82|12900.82|0
1739781000000|2025-02-17 08:30:00|12900.17|12900.17|12861.74|12861.74|12901.9|12901.9|12850.74|12850.74|0
1739781300000|2025-02-17 08:35:00|12857.68|12857.68|12868.35|12868.35|12870.6|12870.6|12851.85|12851.85|0
1739781600000|2025-02-17 08:40:00|12862.91|12862.91|12885.06|12885.06|12888.85|12888.85|12861.1|12861.1|0
1739781900000|2025-02-17 08:45:00|12883.03|12883.03|12874.01|12874.01|12896.78|12896.78|12872.17|12872.17|0
1739782200000|2025-02-17 08:50:00|12874.12|12874.12|12851.72|12851.72|12874.46|12874.46|12838.45|12838.45|0
1739782500000|2025-02-17 08:55:00|12851.12|12851.12|12864.15|12864.15|12864.15|12864.15|12837.67|12837.67|0
1739782800000|2025-02-17 09:00:00|12864.75|12864.75|12856.88|12856.88|12866.19|12866.19|12850|12850|0
1739783100000|2025-02-17 09:05:00|12854.85|12854.85|12830.85|12830.85|12854.85|12854.85|12829.04|12829.04|0
1739783400000|2025-02-17 09:10:00|12832.67|12832.67|12842.67|12842.67|12849.6|12849.6|12827|12827|0
1739783700000|2025-02-17 09:15:00|12844.19|12844.19|12844.4|12844.4|12848.38|12848.38|12835.5|12835.5|0
1739784000000|2025-02-17 09:20:00|12848.03|12848.03|12864.34|12864.34|12868.41|12868.41|12839.81|12839.81|0
1739784300000|2025-02-17 09:25:00|12864.64|12864.64|12871.44|12871.44|12875.49|12875.49|12857.64|12857.64|0
1739784600000|2025-02-17 09:30:00|12871.6|12871.6|12885.69|12885.69|12893.48|12893.48|12871.03|12871.03|0
1739784900000|2025-02-17 09:35:00|12889.76|12889.76|12864.2|12864.2|12899.84|12899.84|12862.7|12862.7|0
1739785200000|2025-02-17 09:40:00|12864.1|12864.1|12888.6|12888.6|12890.42|12890.42|12864.1|12864.1|0
1739785500000|2025-02-17 09:45:00|12886.79|12886.79|12888.5|12888.5|12892.35|12892.35|12875.82|12875.82|0
1739785800000|2025-02-17 09:50:00|12892.57|12892.57|12877.12|12877.12|12892.57|12892.57|12876.69|12876.69|0
1739786100000|2025-02-17 09:55:00|12881.18|12881.18|12885|12885|12885.1|12885.1|12858.4|12858.4|0
1739786400000|2025-02-17 10:00:00|12886.81|12886.81|12912.42|12912.42|12916.48|12916.48|12886.81|12886.81|0
1739786700000|2025-02-17 10:05:00|12912.09|12912.09|12902.83|12902.83|12919.05|12919.05|12895.56|12895.56|0
1739787000000|2025-02-17 10:10:00|12899.21|12899.21|12909.19|12909.19|12911.43|12911.43|12899.21|12899.21|0
1739787300000|2025-02-17 10:15:00|12911.01|12911.01|12927.35|12927.35|12930.64|12930.64|12907.66|12907.66|0
1739787600000|2025-02-17 10:20:00|12929.38|12929.38|12910.04|12910.04|12929.83|12929.83|12909.14|12909.14|0
1739787900000|2025-02-17 10:25:00|12910.37|12910.37|12913.06|12913.06|12917.21|12917.21|12905.14|12905.14|0
1739788200000|2025-02-17 10:30:00|12915.09|12915.09|12931.86|12931.86|12942.05|12942.05|12915.09|12915.09|0
1739788500000|2025-02-17 10:35:00|12933.67|12933.67|12948.7|12948.7|12948.7|12948.7|12930.04|12930.04|0
1739788800000|2025-02-17 10:40:00|12948.8|12948.8|12977.11|12977.11|12977.23|12977.23|12948.8|12948.8|0
1739789100000|2025-02-17 10:45:00|12973.05|12973.05|12979.38|12979.38|12985.23|12985.23|12969.75|12969.75|0
1739789400000|2025-02-17 10:50:00|12981.19|12981.19|12952.13|12952.13|12988.67|12988.67|12952.13|12952.13|0
1739789700000|2025-02-17 10:55:00|12953.05|12953.05|12978.08|12978.08|12984.19|12984.19|12953.05|12953.05|0
1739790000000|2025-02-17 11:00:00|12978.69|12978.69|12969.83|12969.83|12981.24|12981.24|12963.93|12963.93|0
1739790300000|2025-02-17 11:05:00|12971.64|12971.64|12970.02|12970.02|12975.54|12975.54|12969.61|12969.61|0
1739790600000|2025-02-17 11:10:00|12971.84|12971.84|12960.49|12960.49|12972.85|12972.85|12955.05|12955.05|0
1739790900000|2025-02-17 11:15:00|12962.52|12962.52|12971.45|12971.45|12977.07|12977.07|12962.52|12962.52|0
1739791200000|2025-02-17 11:20:00|12971.56|12971.56|12977.75|12977.75|12986.07|12986.07|12971.56|12971.56|0
1739791500000|2025-02-17 11:25:00|12975.72|12975.72|12972.87|12972.87|12983.31|12983.31|12972.87|12972.87|0
1739791800000|2025-02-17 11:30:00|12974.69|12974.69|12974.72|12974.72|12985.32|12985.32|12970.82|12970.82|0
1739792100000|2025-02-17 11:35:00|12976.75|12976.75|12961.25|12961.25|12976.75|12976.75|12953.85|12953.85|0
1739792400000|2025-02-17 11:40:00|12963.06|12963.06|12956.13|12956.13|12972.14|12972.14|12956.13|12956.13|0
1739792700000|2025-02-17 11:45:00|12954.32|12954.32|12959.78|12959.78|12965.68|12965.68|12950.03|12950.03|0
1739793000000|2025-02-17 11:50:00|12957.96|12957.96|12968.05|12968.05|12970.29|12970.29|12956.15|12956.15|0
1739793300000|2025-02-17 11:55:00|12968.21|12968.21|12982.05|12982.05|12985.38|12985.38|12966.4|12966.4|0
1739793600000|2025-02-17 12:00:00|12977.99|12977.99|13006.02|13006.02|13006.02|13006.02|12976.17|12976.17|0
1739793900000|2025-02-17 12:05:00|13001.95|13001.95|12989.09|12989.09|13001.95|13001.95|12988.78|12988.78|0
1739794200000|2025-02-17 12:10:00|12989.39|12989.39|12977.18|12977.18|12991.12|12991.12|12977.18|12977.18|0
1739794500000|2025-02-17 12:15:00|12977.49|12977.49|12991.14|12991.14|12991.14|12991.14|12976.89|12976.89|0
1739794800000|2025-02-17 12:20:00|12987.29|12987.29|12988.5|12988.5|13002.62|13002.62|12985.36|12985.36|0
1739795100000|2025-02-17 12:25:00|12988.29|12988.29|12975.94|12975.94|12990.06|12990.06|12974.43|12974.43|0
1739795400000|2025-02-17 12:30:00|12977.75|12977.75|12972.09|12972.09|12977.75|12977.75|12962.58|12962.58|0
1739795700000|2025-02-17 12:35:00|12971.93|12971.93|12991.64|12991.64|12995.26|12995.26|12964.76|12964.76|0
1739796000000|2025-02-17 12:40:00|12993.67|12993.67|13001.61|13001.61|13005.56|13005.56|12993.67|12993.67|0
1739796300000|2025-02-17 12:45:00|13003.42|13003.42|12990.03|12990.03|13003.42|13003.42|12990.01|12990.01|0
1739796600000|2025-02-17 12:50:00|12986.4|12986.4|12976.62|12976.62|12986.4|12986.4|12970.5|12970.5|0
1739796900000|2025-02-17 12:55:00|12974.8|12974.8|12961.88|12961.88|12977.24|12977.24|12957.42|12957.42|0
1739797200000|2025-02-17 13:00:00|12963.91|12963.91|12962.96|12962.96|12963.91|12963.91|12950.77|12950.77|0
1739797500000|2025-02-17 13:05:00|12962.84|12962.84|12983.79|12983.79|12987.76|12987.76|12962.84|12962.84|0
1739797800000|2025-02-17 13:10:00|12983.49|12983.49|12970.23|12970.23|12985.3|12985.3|12963.54|12963.54|0
1739798100000|2025-02-17 13:15:00|12970.53|12970.53|12972.82|12972.82|12974.25|12974.25|12965.09|12965.09|0
1739798400000|2025-02-17 13:20:00|12972.98|12972.98|12973.69|12973.69|12974.29|12974.29|12966.49|12966.49|0
1739798700000|2025-02-17 13:25:00|12973.89|12973.89|12984.3|12984.3|12984.3|12984.3|12973.79|12973.79|0
1739799000000|2025-02-17 13:30:00|12982.26|12982.26|12989.13|12989.13|12989.13|12989.13|12976.6|12976.6|0
1739799300000|2025-02-17 13:35:00|12991.16|12991.16|12992.3|12992.3|12995.25|12995.25|12987.54|12987.54|0
1739799600000|2025-02-17 13:40:00|12990.26|12990.26|12999.1|12999.1|12999.1|12999.1|12988.45|12988.45|0
1739799900000|2025-02-17 13:45:00|12999.22|12999.22|13007.14|13007.14|13007.47|13007.47|12995.59|12995.59|0
1739800200000|2025-02-17 13:50:00|13006.79|13006.79|13013.73|13013.73|13013.73|13013.73|12992.7|12992.7|0
1739800500000|2025-02-17 13:55:00|13013.12|13013.12|13021.97|13021.97|13022.29|13022.29|13012.81|13012.81|0
1739800800000|2025-02-17 14:00:00|13021.67|13021.67|13021.12|13021.12|13026.49|13026.49|13020.1|13020.1|0
1739801100000|2025-02-17 14:05:00|13022.93|13022.93|13008.96|13008.96|13027.16|13027.16|13008.45|13008.45|0
1739801400000|2025-02-17 14:10:00|13010.77|13010.77|13017.16|13017.16|13022.96|13022.96|13010.77|13010.77|0
1739801700000|2025-02-17 14:15:00|13016.25|13016.25|13008.97|13008.97|13018.42|13018.42|13008.97|13008.97|0
1739802000000|2025-02-17 14:20:00|13009.27|13009.27|13007.69|13007.69|13015.37|13015.37|13006.6|13006.6|0
1739802300000|2025-02-17 14:25:00|13005.87|13005.87|13005.33|13005.33|13008.6|13008.6|12998.81|12998.81|0
1739802600000|2025-02-17 14:30:00|13003.29|13003.29|12994.87|12994.87|13010.53|13010.53|12994.87|12994.87|0
1739802900000|2025-02-17 14:35:00|12995.03|12995.03|12984.45|12984.45|12995.03|12995.03|12984.33|12984.33|0
1739803200000|2025-02-17 14:40:00|12984.55|12984.55|12999.47|12999.47|12999.47|12999.47|12976.3|12976.3|0
1739803500000|2025-02-17 14:45:00|13001.28|13001.28|12985.59|12985.59|13022.78|13022.78|12983.78|12983.78|0
1739803800000|2025-02-17 14:50:00|12985.51|12985.51|13007|13007|13007|13007|12985.51|12985.51|0
1739804100000|2025-02-17 14:55:00|13009.03|13009.03|13008.33|13008.33|13031.54|13031.54|13005.39|13005.39|0
1739804400000|2025-02-17 15:00:00|13006.52|13006.52|13018.49|13018.49|13018.49|13018.49|13004.7|13004.7|0
1739804700000|2025-02-17 15:05:00|13013.05|13013.05|13024.41|13024.41|13024.71|13024.71|13009.3|13009.3|0
1739805000000|2025-02-17 15:10:00|13022.6|13022.6|13024.64|13024.64|13032.42|13032.42|13020.48|13020.48|0
1739805300000|2025-02-17 15:15:00|13026.45|13026.45|13026.7|13026.7|13034.96|13034.96|13024.77|13024.77|0
1739805600000|2025-02-17 15:20:00|13024.67|13024.67|13006.51|13006.51|13024.67|13024.67|12999.88|12999.88|0
1739805900000|2025-02-17 15:25:00|13006.35|13006.35|12994.29|12994.29|13006.35|13006.35|12989.42|12989.42|0
1739806200000|2025-02-17 15:30:00|12996.1|12996.1|12983.6|12983.6|13002|13002|12983.6|12983.6|0
1739806500000|2025-02-17 15:35:00|12981.57|12981.57|13008.49|13008.49|13008.49|13008.49|12979.76|12979.76|0
1739806800000|2025-02-17 15:40:00|13006.67|13006.67|12991.12|12991.12|13009.89|13009.89|12991.12|12991.12|0
1739807100000|2025-02-17 15:45:00|12991.42|12991.42|12984.11|12984.11|12999.24|12999.24|12982.07|12982.07|0
1739807400000|2025-02-17 15:50:00|12988.17|12988.17|13001.09|13001.09|13001.09|13001.09|12986.14|12986.14|0
1739807700000|2025-02-17 15:55:00|13001.39|13001.39|12994.51|12994.51|13008.34|13008.34|12994.51|12994.51|0
1739808000000|2025-02-17 16:00:00|12994.21|12994.21|12986.44|12986.44|12998.29|12998.29|12986.33|12986.33|0
1739808300000|2025-02-17 16:05:00|12986.6|12986.6|13001.99|13001.99|13002.64|13002.64|12982.03|12982.03|0
1739808600000|2025-02-17 16:10:00|13004.03|13004.03|13019.3|13019.3|13020.24|13020.24|13002.21|13002.21|0
1739808900000|2025-02-17 16:15:00|13019.42|13019.42|13041.46|13041.46|13047.36|13047.36|13019.42|13019.42|0
1739809200000|2025-02-17 16:20:00|13043.49|13043.49|13054.07|13054.07|13057.33|13057.33|13041.36|13041.36|0
1739809500000|2025-02-17 16:25:00|13055.89|13055.89|13083.76|13083.76|13095.81|13095.81|13053.85|13053.85|0
1739866500000|2025-02-18 08:15:00|13143.01|13143.01|13147.77|13147.77|13155.01|13155.01|13131.72|13131.72|0
1739866800000|2025-02-18 08:20:00|13148.07|13148.07|13158.02|13158.02|13174.18|13174.18|13141.3|13141.3|0
1739867100000|2025-02-18 08:25:00|13159.84|13159.84|13149.55|13149.55|13167.52|13167.52|13140.2|13140.2|0
1739867400000|2025-02-18 08:30:00|13147.41|13147.41|13139.03|13139.03|13152.42|13152.42|13127.49|13127.49|0
1739867700000|2025-02-18 08:35:00|13137.22|13137.22|13139.39|13139.39|13157.19|13157.19|13124.73|13124.73|0
1739868000000|2025-02-18 08:40:00|13137.58|13137.58|13182.01|13182.01|13186.12|13186.12|13137.34|13137.34|0
1739868300000|2025-02-18 08:45:00|13181.85|13181.85|13180.48|13180.48|13182.93|13182.93|13171.16|13171.16|0
1739868600000|2025-02-18 08:50:00|13181.7|13181.7|13183.73|13183.73|13190.32|13190.32|13176.41|13176.41|0
1739868900000|2025-02-18 08:55:00|13185.76|13185.76|13206.97|13206.97|13212.62|13212.62|13180.1|13180.1|0
1739869200000|2025-02-18 09:00:00|13216.64|13216.64|13237.69|13237.69|13240.92|13240.92|13208.04|13208.04|0
1739869500000|2025-02-18 09:05:00|13238|13238|13236.73|13236.73|13266.55|13266.55|13234.92|13234.92|0
1739869800000|2025-02-18 09:10:00|13236.43|13236.43|13216.36|13216.36|13236.43|13236.43|13203.4|13203.4|0
1739870100000|2025-02-18 09:15:00|13219.99|13219.99|13235.28|13235.28|13241.92|13241.92|13219.99|13219.99|0
1739870400000|2025-02-18 09:20:00|13237.32|13237.32|13225.12|13225.12|13246.14|13246.14|13217.19|13217.19|0
1739870700000|2025-02-18 09:25:00|13226.04|13226.04|13226.12|13226.12|13226.43|13226.43|13212.54|13212.54|0
1739871000000|2025-02-18 09:30:00|13228.18|13228.18|13211.46|13211.46|13230.41|13230.41|13209.41|13209.41|0
1739871300000|2025-02-18 09:35:00|13207.83|13207.83|13213.62|13213.62|13213.74|13213.74|13200.11|13200.11|0
1739871600000|2025-02-18 09:40:00|13213.93|13213.93|13184.83|13184.83|13214.05|13214.05|13180.75|13180.75|0
1739871900000|2025-02-18 09:45:00|13183.02|13183.02|13183.75|13183.75|13185.19|13185.19|13173.96|13173.96|0
1739872200000|2025-02-18 09:50:00|13185.57|13185.57|13200.99|13200.99|13200.99|13200.99|13184.52|13184.52|0
1739872500000|2025-02-18 09:55:00|13198.96|13198.96|13213.61|13213.61|13213.93|13213.93|13195.17|13195.17|0
1739872800000|2025-02-18 10:00:00|13209.98|13209.98|13193.65|13193.65|13210.1|13210.1|13177.2|13177.2|0
1739873100000|2025-02-18 10:05:00|13193.76|13193.76|13207.48|13207.48|13211.05|13211.05|13184.66|13184.66|0
1739873400000|2025-02-18 10:10:00|13208.7|13208.7|13258.6|13258.6|13258.72|13258.72|13208.54|13208.54|0
1739873700000|2025-02-18 10:15:00|13258.48|13258.48|13251.71|13251.71|13264.58|13264.58|13244.54|13244.54|0
1739874000000|2025-02-18 10:20:00|13251.95|13251.95|13245.82|13245.82|13253.95|13253.95|13243.7|13243.7|0
1739874300000|2025-02-18 10:25:00|13241.75|13241.75|13260.22|13260.22|13268.82|13268.82|13239.72|13239.72|0
1739874600000|2025-02-18 10:30:00|13260.1|13260.1|13267.61|13267.61|13267.61|13267.61|13256.23|13256.23|0
1739874900000|2025-02-18 10:35:00|13267.91|13267.91|13278.69|13278.69|13282.56|13282.56|13264.42|13264.42|0
1739875200000|2025-02-18 10:40:00|13278.81|13278.81|13297.65|13297.65|13299.68|13299.68|13268.74|13268.74|0
1739875500000|2025-02-18 10:45:00|13297.85|13297.85|13301.54|13301.54|13304.83|13304.83|13294.88|13294.88|0
1739875800000|2025-02-18 10:50:00|13301.7|13301.7|13304.51|13304.51|13309|13309|13293.63|13293.63|0
1739876100000|2025-02-18 10:55:00|13304.34|13304.34|13303.49|13303.49|13307.3|13307.3|13294.62|13294.62|0
1739876400000|2025-02-18 11:00:00|13305.3|13305.3|13304.46|13304.46|13316.01|13316.01|13303.49|13303.49|0
1739876700000|2025-02-18 11:05:00|13302.43|13302.43|13262.71|13262.71|13302.43|13302.43|13260.9|13260.9|0
1739877000000|2025-02-18 11:10:00|13264.52|13264.52|13259.5|13259.5|13265.98|13265.98|13253.9|13253.9|0
1739877300000|2025-02-18 11:15:00|13257.47|13257.47|13257.5|13257.5|13266.99|13266.99|13255.65|13255.65|0
1739877600000|2025-02-18 11:20:00|13256.59|13256.59|13254.21|13254.21|13259.05|13259.05|13251.98|13251.98|0
1739877900000|2025-02-18 11:25:00|13254.45|13254.45|13248.98|13248.98|13254.9|13254.9|13241.98|13241.98|0
1739878200000|2025-02-18 11:30:00|13251.01|13251.01|13253.26|13253.26|13262.49|13262.49|13240.05|13240.05|0
1739878500000|2025-02-18 11:35:00|13249.4|13249.4|13242.97|13242.97|13251.21|13251.21|13238.78|13238.78|0
1739878800000|2025-02-18 11:40:00|13244.78|13244.78|13256.34|13256.34|13256.34|13256.34|13244.78|13244.78|0
1739879100000|2025-02-18 11:45:00|13256.46|13256.46|13265.07|13265.07|13267.79|13267.79|13256.24|13256.24|0
1739879400000|2025-02-18 11:50:00|13263.03|13263.03|13254.56|13254.56|13263.03|13263.03|13247.04|13247.04|0
1739879700000|2025-02-18 11:55:00|13254.79|13254.79|13259.39|13259.39|13259.59|13259.59|13254.79|13254.79|0
1739880000000|2025-02-18 12:00:00|13257.34|13257.34|13249.08|13249.08|13257.34|13257.34|13249.08|13249.08|0
1739880300000|2025-02-18 12:05:00|13250.89|13250.89|13254.05|13254.05|13254.05|13254.05|13229.15|13229.15|0
1739880600000|2025-02-18 12:10:00|13252.02|13252.02|13244.35|13244.35|13252.02|13252.02|13240.22|13240.22|0
1739880900000|2025-02-18 12:15:00|13242.54|13242.54|13252.02|13252.02|13260.23|13260.23|13242.54|13242.54|0
1739881200000|2025-02-18 12:20:00|13251.66|13251.66|13243.04|13243.04|13251.66|13251.66|13235.57|13235.57|0
1739881500000|2025-02-18 12:25:00|13244.86|13244.86|13250.87|13250.87|13254.4|13254.4|13239.01|13239.01|0
1739881800000|2025-02-18 12:30:00|13250.75|13250.75|13246.29|13246.29|13257.03|13257.03|13242.55|13242.55|0
1739882100000|2025-02-18 12:35:00|13248.11|13248.11|13228.8|13228.8|13251.05|13251.05|13228.8|13228.8|0
1739882400000|2025-02-18 12:40:00|13226.99|13226.99|13217.62|13217.62|13226.99|13226.99|13205.64|13205.64|0
1739882700000|2025-02-18 12:45:00|13219.44|13219.44|13239.09|13239.09|13242.94|13242.94|13219.44|13219.44|0
1739883000000|2025-02-18 12:50:00|13241.13|13241.13|13232.04|13232.04|13242.8|13242.8|13230.22|13230.22|0
1739883300000|2025-02-18 12:55:00|13228.41|13228.41|13212.5|13212.5|13232.2|13232.2|13206.16|13206.16|0
1739883600000|2025-02-18 13:00:00|13212.8|13212.8|13225.33|13225.33|13225.33|13225.33|13210.8|13210.8|0
1739883900000|2025-02-18 13:05:00|13228.96|13228.96|13230.91|13230.91|13235.22|13235.22|13223.08|13223.08|0
1739884200000|2025-02-18 13:10:00|13232.72|13232.72|13241.96|13241.96|13245.33|13245.33|13230.91|13230.91|0
1739884500000|2025-02-18 13:15:00|13243.78|13243.78|13238.45|13238.45|13243.78|13243.78|13228.59|13228.59|0
1739884800000|2025-02-18 13:20:00|13236.42|13236.42|13231.56|13231.56|13236.72|13236.72|13225.6|13225.6|0
1739885100000|2025-02-18 13:25:00|13231.87|13231.87|13240.41|13240.41|13240.41|13240.41|13231.21|13231.21|0
1739885400000|2025-02-18 13:30:00|13240.57|13240.57|13262.46|13262.46|13264.49|13264.49|13240.57|13240.57|0
1739885700000|2025-02-18 13:35:00|13260.42|13260.42|13268.06|13268.06|13277.25|13277.25|13251.76|13251.76|0
1739886000000|2025-02-18 13:40:00|13266.24|13266.24|13261.35|13261.35|13268.22|13268.22|13261.04|13261.04|0
1739886300000|2025-02-18 13:45:00|13261.47|13261.47|13259.64|13259.64|13263.21|13263.21|13259.04|13259.04|0
1739886600000|2025-02-18 13:50:00|13261.45|13261.45|13247.47|13247.47|13265.42|13265.42|13245.16|13245.16|0
1739886900000|2025-02-18 13:55:00|13247.37|13247.37|13259.21|13259.21|13260.89|13260.89|13247.37|13247.37|0
1739887200000|2025-02-18 14:00:00|13259.41|13259.41|13238.46|13238.46|13259.74|13259.74|13238.46|13238.46|0
1739887500000|2025-02-18 14:05:00|13239.85|13239.85|13240.47|13240.47|13246.51|13246.51|13233.3|13233.3|0
1739887800000|2025-02-18 14:10:00|13240.17|13240.17|13234.52|13234.52|13240.17|13240.17|13224.8|13224.8|0
1739888100000|2025-02-18 14:15:00|13234.64|13234.64|13228.19|13228.19|13234.64|13234.64|13228.19|13228.19|0
1739888400000|2025-02-18 14:20:00|13228.5|13228.5|13239.52|13239.52|13242.18|13242.18|13228.5|13228.5|0
1739888700000|2025-02-18 14:25:00|13241.33|13241.33|13239.14|13239.14|13243.45|13243.45|13234.82|13234.82|0
1739889000000|2025-02-18 14:30:00|13241.17|13241.17|13221.58|13221.58|13250.69|13250.69|13215.16|13215.16|0
1739889300000|2025-02-18 14:35:00|13223.61|13223.61|13234.82|13234.82|13244.07|13244.07|13223.61|13223.61|0
1739889600000|2025-02-18 14:40:00|13235.12|13235.12|13234.69|13234.69|13245.17|13245.17|13230.98|13230.98|0
1739889900000|2025-02-18 14:45:00|13231.06|13231.06|13225.82|13225.82|13238.76|13238.76|13225.82|13225.82|0
1739890200000|2025-02-18 14:50:00|13223.78|13223.78|13219.91|13219.91|13233.22|13233.22|13219.91|13219.91|0
1739890500000|2025-02-18 14:55:00|13219.79|13219.79|13228.61|13228.61|13231.25|13231.25|13214.47|13214.47|0
1739890800000|2025-02-18 15:00:00|13230.64|13230.64|13220.92|13220.92|13234.3|13234.3|13208.74|13208.74|0
1739891100000|2025-02-18 15:05:00|13220.8|13220.8|13242.09|13242.09|13247.75|13247.75|13214.92|13214.92|0
1739891400000|2025-02-18 15:10:00|13240.05|13240.05|13246.96|13246.96|13258.6|13258.6|13236.91|13236.91|0
1739891700000|2025-02-18 15:15:00|13246.66|13246.66|13232.31|13232.31|13248.69|13248.69|13230.28|13230.28|0
1739892000000|2025-02-18 15:20:00|13234.34|13234.34|13259.98|13259.98|13259.98|13259.98|13230.28|13230.28|0
1739892300000|2025-02-18 15:25:00|13260.1|13260.1|13258.19|13258.19|13262.96|13262.96|13252.14|13252.14|0
1739892600000|2025-02-18 15:30:00|13260|13260|13238.38|13238.38|13260|13260|13238.38|13238.38|0
1739892900000|2025-02-18 15:35:00|13236.57|13236.57|13227.41|13227.41|13236.57|13236.57|13227.41|13227.41|0
1739893200000|2025-02-18 15:40:00|13229.45|13229.45|13249.74|13249.74|13249.86|13249.86|13227.79|13227.79|0
1739893500000|2025-02-18 15:45:00|13249.5|13249.5|13253.91|13253.91|13253.91|13253.91|13239.15|13239.15|0
1739893800000|2025-02-18 15:50:00|13251.88|13251.88|13249.66|13249.66|13253.26|13253.26|13248.12|13248.12|0
1739894100000|2025-02-18 15:55:00|13249.36|13249.36|13253.44|13253.44|13257.28|13257.28|13243.91|13243.91|0
1739894400000|2025-02-18 16:00:00|13251.62|13251.62|13257.92|13257.92|13262.18|13262.18|13245.74|13245.74|0
1739894700000|2025-02-18 16:05:00|13258.09|13258.09|13242.95|13242.95|13260.12|13260.12|13242.95|13242.95|0
1739895000000|2025-02-18 16:10:00|13244.98|13244.98|13250.25|13250.25|13250.86|13250.86|13229.94|13229.94|0
1739895300000|2025-02-18 16:15:00|13252.06|13252.06|13228.11|13228.11|13261.18|13261.18|13228.11|13228.11|0
1739895600000|2025-02-18 16:20:00|13229.76|13229.76|13224.72|13224.72|13233.49|13233.49|13210.09|13210.09|0
1739895900000|2025-02-18 16:25:00|13225.03|13225.03|13230.22|13230.22|13234.28|13234.28|13212.82|13212.82|0
1739952900000|2025-02-19 08:15:00|13211.83|13211.83|13183.87|13183.87|13225.77|13225.77|13183.25|13183.25|0
1739953200000|2025-02-19 08:20:00|13182.95|13182.95|13199.52|13199.52|13205.01|13205.01|13182.95|13182.95|0
1739953500000|2025-02-19 08:25:00|13201.55|13201.55|13162.45|13162.45|13205.72|13205.72|13162.09|13162.09|0
1739953800000|2025-02-19 08:30:00|13162.33|13162.33|13141.96|13141.96|13167.11|13167.11|13123.06|13123.06|0
1739954100000|2025-02-19 08:35:00|13143.78|13143.78|13166.6|13166.6|13169.32|13169.32|13134.49|13134.49|0
1739954400000|2025-02-19 08:40:00|13166.3|13166.3|13168.24|13168.24|13172.56|13172.56|13156.55|13156.55|0
1739954700000|2025-02-19 08:45:00|13170.06|13170.06|13131.6|13131.6|13170.06|13170.06|13131.6|13131.6|0
1739955000000|2025-02-19 08:50:00|13133.41|13133.41|13133.92|13133.92|13136.02|13136.02|13118.26|13118.26|0
1739955300000|2025-02-19 08:55:00|13135.73|13135.73|13128.97|13128.97|13142.34|13142.34|13122.35|13122.35|0
1739955600000|2025-02-19 09:00:00|13127.16|13127.16|13090.05|13090.05|13128.97|13128.97|13090.05|13090.05|0
1739955900000|2025-02-19 09:05:00|13093.68|13093.68|13098.35|13098.35|13101.37|13101.37|13058.26|13058.26|0
1739956200000|2025-02-19 09:10:00|13098.96|13098.96|13124|13124|13125.94|13125.94|13098.96|13098.96|0
1739956500000|2025-02-19 09:15:00|13123.84|13123.84|13114.77|13114.77|13136.02|13136.02|13111.22|13111.22|0
1739956800000|2025-02-19 09:20:00|13112.96|13112.96|13146.88|13146.88|13150.81|13150.81|13112.96|13112.96|0
1739957100000|2025-02-19 09:25:00|13148.69|13148.69|13135.83|13135.83|13163.6|13163.6|13135.83|13135.83|0
1739957400000|2025-02-19 09:30:00|13134.02|13134.02|13130.29|13130.29|13136.76|13136.76|13116.22|13116.22|0
1739957700000|2025-02-19 09:35:00|13133.92|13133.92|13177.67|13177.67|13177.67|13177.67|13132.1|13132.1|0
1739958000000|2025-02-19 09:40:00|13179.7|13179.7|13197.96|13197.96|13212.59|13212.59|13178.11|13178.11|0
1739958300000|2025-02-19 09:45:00|13194.33|13194.33|13203.82|13203.82|13205.63|13205.63|13185.97|13185.97|0
1739958600000|2025-02-19 09:50:00|13205.63|13205.63|13200.7|13200.7|13213.21|13213.21|13198.96|13198.96|0
1739958900000|2025-02-19 09:55:00|13199.78|13199.78|13190.88|13190.88|13203.59|13203.59|13187.02|13187.02|0
1739959200000|2025-02-19 10:00:00|13189.07|13189.07|13217.05|13217.05|13227|13227|13189.07|13189.07|0
1739959500000|2025-02-19 10:05:00|13218.87|13218.87|13210.37|13210.37|13222.5|13222.5|13206.18|13206.18|0
1739959800000|2025-02-19 10:10:00|13208.55|13208.55|13194.08|13194.08|13208.55|13208.55|13194.08|13194.08|0
1739960100000|2025-02-19 10:15:00|13192.04|13192.04|13188.58|13188.58|13199.81|13199.81|13186.25|13186.25|0
1739960400000|2025-02-19 10:20:00|13190.4|13190.4|13177.01|13177.01|13190.7|13190.7|13175.78|13175.78|0
1739960700000|2025-02-19 10:25:00|13176.7|13176.7|13166.8|13166.8|13178.75|13178.75|13163.33|13163.33|0
1739961000000|2025-02-19 10:30:00|13166.68|13166.68|13176.68|13176.68|13184.41|13184.41|13165.17|13165.17|0
1739961300000|2025-02-19 10:35:00|13174.65|13174.65|13172.87|13172.87|13188.26|13188.26|13172.87|13172.87|0
1739961600000|2025-02-19 10:40:00|13176.5|13176.5|13205.98|13205.98|13213.99|13213.99|13176.5|13176.5|0
1739961900000|2025-02-19 10:45:00|13206.14|13206.14|13194.82|13194.82|13206.14|13206.14|13169.58|13169.58|0
1739962200000|2025-02-19 10:50:00|13202.51|13202.51|13218.7|13218.7|13220.24|13220.24|13202.51|13202.51|0
1739962500000|2025-02-19 10:55:00|13216.67|13216.67|13215.98|13215.98|13225.19|13225.19|13215.98|13215.98|0
1739962800000|2025-02-19 11:00:00|13216.28|13216.28|13230.98|13230.98|13234.83|13234.83|13210.05|13210.05|0
1739963100000|2025-02-19 11:05:00|13232.79|13232.79|13227.55|13227.55|13249.08|13249.08|13222.39|13222.39|0
1739963400000|2025-02-19 11:10:00|13229.36|13229.36|13241.4|13241.4|13249.09|13249.09|13225.18|13225.18|0
1739963700000|2025-02-19 11:15:00|13239.36|13239.36|13247.6|13247.6|13252.2|13252.2|13237.55|13237.55|0
1739964000000|2025-02-19 11:20:00|13249.64|13249.64|13271.67|13271.67|13281.37|13281.37|13249.33|13249.33|0
1739964300000|2025-02-19 11:25:00|13267.3|13267.3|13277.84|13277.84|13286.51|13286.51|13255.42|13255.42|0
1739964600000|2025-02-19 11:30:00|13281.47|13281.47|13274.98|13274.98|13303.15|13303.15|13263.94|13263.94|0
1739964900000|2025-02-19 11:35:00|13272.94|13272.94|13293.11|13293.11|13296.73|13296.73|13272.94|13272.94|0
1739965200000|2025-02-19 11:40:00|13295.14|13295.14|13286.86|13286.86|13300.29|13300.29|13282.1|13282.1|0
1739965500000|2025-02-19 11:45:00|13288.67|13288.67|13281.59|13281.59|13289.97|13289.97|13277.74|13277.74|0
1739965800000|2025-02-19 11:50:00|13282.2|13282.2|13297.99|13297.99|13297.99|13297.99|13282.2|13282.2|0
1739966100000|2025-02-19 11:55:00|13298.29|13298.29|13288.54|13288.54|13302.95|13302.95|13288.54|13288.54|0
1739966400000|2025-02-19 12:00:00|13292.6|13292.6|13307.04|13307.04|13312.72|13312.72|13292.49|13292.49|0
1739966700000|2025-02-19 12:05:00|13308.85|13308.85|13297.21|13297.21|13316.17|13316.17|13291.11|13291.11|0
1739967000000|2025-02-19 12:10:00|13296.91|13296.91|13287.72|13287.72|13306.03|13306.03|13287.72|13287.72|0
1739967300000|2025-02-19 12:15:00|13285.68|13285.68|13288.29|13288.29|13295.77|13295.77|13279.48|13279.48|0
1739967600000|2025-02-19 12:20:00|13290.11|13290.11|13300.44|13300.44|13300.44|13300.44|13289.9|13289.9|0
1739967900000|2025-02-19 12:25:00|13300.8|13300.8|13304.16|13304.16|13309.6|13309.6|13298.72|13298.72|0
1739968200000|2025-02-19 12:30:00|13300.09|13300.09|13307.69|13307.69|13311.63|13311.63|13300.09|13300.09|0
1739968500000|2025-02-19 12:35:00|13305.87|13305.87|13300.44|13300.44|13310.08|13310.08|13300.44|13300.44|0
1739968800000|2025-02-19 12:40:00|13300.56|13300.56|13293.94|13293.94|13304.36|13304.36|13293.94|13293.94|0
1739969100000|2025-02-19 12:45:00|13293.63|13293.63|13281.53|13281.53|13295.69|13295.69|13279.71|13279.71|0
1739969400000|2025-02-19 12:50:00|13279.49|13279.49|13279.33|13279.33|13283.88|13283.88|13273.36|13273.36|0
1739969700000|2025-02-19 12:55:00|13277.52|13277.52|13268.91|13268.91|13281.76|13281.76|13258.96|13258.96|0
1739970000000|2025-02-19 13:00:00|13266.76|13266.76|13281.89|13281.89|13283.58|13283.58|13263.63|13263.63|0
1739970300000|2025-02-19 13:05:00|13282.49|13282.49|13283.46|13283.46|13293.16|13293.16|13282.31|13282.31|0
1739970600000|2025-02-19 13:10:00|13291.6|13291.6|13281.9|13281.9|13293.41|13293.41|13280.48|13280.48|0
1739970900000|2025-02-19 13:15:00|13282.2|13282.2|13258.52|13258.52|13288.55|13288.55|13256.49|13256.49|0
1739971200000|2025-02-19 13:20:00|13257.32|13257.32|13245.79|13245.79|13261.63|13261.63|13245.79|13245.79|0
1739971500000|2025-02-19 13:25:00|13246.09|13246.09|13247.25|13247.25|13250.14|13250.14|13244.56|13244.56|0
1739971800000|2025-02-19 13:30:00|13247.13|13247.13|13241.84|13241.84|13248.46|13248.46|13239.57|13239.57|0
1739972100000|2025-02-19 13:35:00|13240.03|13240.03|13222.17|13222.17|13240.03|13240.03|13220.14|13220.14|0
1739972400000|2025-02-19 13:40:00|13224.21|13224.21|13215.67|13215.67|13226.54|13226.54|13215.67|13215.67|0
1739972700000|2025-02-19 13:45:00|13215.97|13215.97|13212.97|13212.97|13216.71|13216.71|13206.74|13206.74|0
1739973000000|2025-02-19 13:50:00|13214.78|13214.78|13199.61|13199.61|13214.78|13214.78|13192.02|13192.02|0
1739973300000|2025-02-19 13:55:00|13197.58|13197.58|13193.43|13193.43|13201.36|13201.36|13192.13|13192.13|0
1739973600000|2025-02-19 14:00:00|13194.04|13194.04|13202.31|13202.31|13204.34|13204.34|13193.3|13193.3|0
1739973900000|2025-02-19 14:05:00|13200.49|13200.49|13184.92|13184.92|13200.49|13200.49|13184.61|13184.61|0
1739974200000|2025-02-19 14:10:00|13184.61|13184.61|13181.34|13181.34|13185.52|13185.52|13179.3|13179.3|0
1739974500000|2025-02-19 14:15:00|13179.3|13179.3|13174.64|13174.64|13181.34|13181.34|13167.98|13167.98|0
1739974800000|2025-02-19 14:20:00|13175.56|13175.56|13178.91|13178.91|13178.91|13178.91|13170.59|13170.59|0
1739975100000|2025-02-19 14:25:00|13180.72|13180.72|13176.47|13176.47|13184.6|13184.6|13170.37|13170.37|0
1739975400000|2025-02-19 14:30:00|13178.28|13178.28|13150.89|13150.89|13188.14|13188.14|13137.97|13137.97|0
1739975700000|2025-02-19 14:35:00|13150.54|13150.54|13157.25|13157.25|13166.81|13166.81|13149.81|13149.81|0
1739976000000|2025-02-19 14:40:00|13155.22|13155.22|13177.42|13177.42|13183.64|13183.64|13150.54|13150.54|0
1739976300000|2025-02-19 14:45:00|13177.65|13177.65|13184.12|13184.12|13185.78|13185.78|13167.76|13167.76|0
1739976600000|2025-02-19 14:50:00|13184.43|13184.43|13192.3|13192.3|13195.71|13195.71|13180.96|13180.96|0
1739976900000|2025-02-19 14:55:00|13194.11|13194.11|13186.59|13186.59|13205.01|13205.01|13172.6|13172.6|0
1739977200000|2025-02-19 15:00:00|13188.4|13188.4|13188.8|13188.8|13192.87|13192.87|13181.02|13181.02|0
1739977500000|2025-02-19 15:05:00|13186.99|13186.99|13154.72|13154.72|13188.64|13188.64|13148.82|13148.82|0
1739977800000|2025-02-19 15:10:00|13154.88|13154.88|13186.56|13186.56|13186.56|13186.56|13153.76|13153.76|0
1739978100000|2025-02-19 15:15:00|13186.25|13186.25|13183.98|13183.98|13192.5|13192.5|13183.98|13183.98|0
1739978400000|2025-02-19 15:20:00|13186.01|13186.01|13179.54|13179.54|13189.97|13189.97|13176.59|13176.59|0
1739978700000|2025-02-19 15:25:00|13181.57|13181.57|13198.83|13198.83|13202.78|13202.78|13179.54|13179.54|0
1739979000000|2025-02-19 15:30:00|13200.86|13200.86|13228.27|13228.27|13233.71|13233.71|13200.86|13200.86|0
1739979300000|2025-02-19 15:35:00|13226.23|13226.23|13187.56|13187.56|13232.11|13232.11|13185.53|13185.53|0
1739979600000|2025-02-19 15:40:00|13185.53|13185.53|13172.07|13172.07|13191.63|13191.63|13167.23|13167.23|0
1739979900000|2025-02-19 15:45:00|13174.11|13174.11|13163.89|13163.89|13176.06|13176.06|13156.83|13156.83|0
1739980200000|2025-02-19 15:50:00|13163.59|13163.59|13148.34|13148.34|13171.34|13171.34|13142.41|13142.41|0
1739980500000|2025-02-19 15:55:00|13148.04|13148.04|13149.8|13149.8|13151.14|13151.14|13143.67|13143.67|0
1739980800000|2025-02-19 16:00:00|13147.99|13147.99|13153.88|13153.88|13155.76|13155.76|13142.21|13142.21|0
1739981100000|2025-02-19 16:05:00|13154|13154|13146.81|13146.81|13154|13154|13140.64|13140.64|0
1739981400000|2025-02-19 16:10:00|13144.77|13144.77|13149.24|13149.24|13157.92|13157.92|13141.79|13141.79|0
1739981700000|2025-02-19 16:15:00|13151.06|13151.06|13146.23|13146.23|13151.48|13151.48|13143.4|13143.4|0
1739982000000|2025-02-19 16:20:00|13146.07|13146.07|13152.01|13152.01|13152.01|13152.01|13140.39|13140.39|0
1739982300000|2025-02-19 16:25:00|13154.04|13154.04|13168.6|13168.6|13168.7|13168.7|13150.48|13150.48|0
1740039300000|2025-02-20 08:15:00|12980.28|12980.28|13015.83|13015.83|13020.49|13020.49|12978.23|12978.23|0
1740039600000|2025-02-20 08:20:00|13016.18|13016.18|13032.15|13032.15|13045.55|13045.55|12991.61|12991.61|0
1740039900000|2025-02-20 08:25:00|13030.34|13030.34|13028.3|13028.3|13031.93|13031.93|12990.49|12990.49|0
1740040200000|2025-02-20 08:30:00|13030.12|13030.12|13050.65|13050.65|13052.45|13052.45|13028.78|13028.78|0
1740040500000|2025-02-20 08:35:00|13048.83|13048.83|13051.24|13051.24|13069.47|13069.47|13044.99|13044.99|0
1740040800000|2025-02-20 08:40:00|13051.34|13051.34|13052.02|13052.02|13065.14|13065.14|13049.85|13049.85|0
1740041100000|2025-02-20 08:45:00|13048.39|13048.39|12995.25|12995.25|13048.39|13048.39|12995.25|12995.25|0
1740041400000|2025-02-20 08:50:00|12997.06|12997.06|13004.9|13004.9|13012.68|13012.68|12979.5|12979.5|0
1740041700000|2025-02-20 08:55:00|13006.71|13006.71|13016.91|13016.91|13026.39|13026.39|13006.71|13006.71|0
1740042000000|2025-02-20 09:00:00|13013.28|13013.28|13023.47|13023.47|13023.47|13023.47|12998.08|12998.08|0
1740042300000|2025-02-20 09:05:00|13021.66|13021.66|13026.24|13026.24|13038.84|13038.84|13021.66|13021.66|0
1740042600000|2025-02-20 09:10:00|13025.63|13025.63|13046.14|13046.14|13048.17|13048.17|13023.57|13023.57|0
1740042900000|2025-02-20 09:15:00|13044.1|13044.1|13020.57|13020.57|13050.42|13050.42|13014.57|13014.57|0
1740043200000|2025-02-20 09:20:00|13020.73|13020.73|12992.13|12992.13|13021.54|13021.54|12963.98|12963.98|0
1740043500000|2025-02-20 09:25:00|12994.16|12994.16|13006.45|13006.45|13017.67|13017.67|12992.35|12992.35|0
1740043800000|2025-02-20 09:30:00|13010.51|13010.51|12981.62|12981.62|13022.23|13022.23|12981.62|12981.62|0
1740044100000|2025-02-20 09:35:00|12977.55|12977.55|12997.55|12997.55|13005.02|13005.02|12976.94|12976.94|0
1740044400000|2025-02-20 09:40:00|12999.36|12999.36|12996.09|12996.09|13001.18|13001.18|12992.74|12992.74|0
1740044700000|2025-02-20 09:45:00|12998.13|12998.13|13006.4|13006.4|13007.3|13007.3|12996.87|12996.87|0
1740045000000|2025-02-20 09:50:00|13006.7|13006.7|13004.18|13004.18|13009.91|13009.91|13004.18|13004.18|0
1740045300000|2025-02-20 09:55:00|13004.48|13004.48|13009.6|13009.6|13012.38|13012.38|13004.48|13004.48|0
1740045600000|2025-02-20 10:00:00|13011.41|13011.41|13020.57|13020.57|13022.38|13022.38|13009.6|13009.6|0
1740045900000|2025-02-20 10:05:00|13022.38|13022.38|13032.2|13032.2|13037.78|13037.78|13014.99|13014.99|0
1740046200000|2025-02-20 10:10:00|13032.37|13032.37|13025.13|13025.13|13042.01|13042.01|13022.99|13022.99|0
1740046500000|2025-02-20 10:15:00|13021.5|13021.5|13024.61|13024.61|13024.83|13024.83|13017.36|13017.36|0
1740046800000|2025-02-20 10:20:00|13024.31|13024.31|13019.91|13019.91|13029.34|13029.34|13019.71|13019.71|0
1740047100000|2025-02-20 10:25:00|13021.73|13021.73|13015.93|13015.93|13028.84|13028.84|13015.93|13015.93|0
1740047400000|2025-02-20 10:30:00|13012.3|13012.3|13014.85|13014.85|13020.51|13020.51|13010.78|13010.78|0
1740047700000|2025-02-20 10:35:00|13012.81|13012.81|13017.84|13017.84|13019.96|13019.96|13011|13011|0
1740048000000|2025-02-20 10:40:00|13019.65|13019.65|13018.66|13018.66|13024.41|13024.41|13008.85|13008.85|0
1740048300000|2025-02-20 10:45:00|13016.85|13016.85|13023.06|13023.06|13026.68|13026.68|13010.91|13010.91|0
1740048600000|2025-02-20 10:50:00|13018.99|13018.99|13014.75|13014.75|13023.06|13023.06|13008.87|13008.87|0
1740048900000|2025-02-20 10:55:00|13014.51|13014.51|13015.56|13015.56|13019.58|13019.58|13009.75|13009.75|0
1740049200000|2025-02-20 11:00:00|13017.59|13017.59|13024.08|13024.08|13029.74|13029.74|13017.59|13017.59|0
1740049500000|2025-02-20 11:05:00|13025.89|13025.89|13028.21|13028.21|13028.84|13028.84|13020.55|13020.55|0
1740049800000|2025-02-20 11:10:00|13028.52|13028.52|13030.91|13030.91|13031.08|13031.08|13021.03|13021.03|0
1740050100000|2025-02-20 11:15:00|13028.88|13028.88|13036.38|13036.38|13038.8|13038.8|13023|13023|0
1740050400000|2025-02-20 11:20:00|13036.68|13036.68|13031.38|13031.38|13037.96|13037.96|13031.38|13031.38|0
1740050700000|2025-02-20 11:25:00|13025.5|13025.5|13014.13|13014.13|13025.5|13025.5|13014.13|13014.13|0
1740051000000|2025-02-20 11:30:00|13014.01|13014.01|13023.24|13023.24|13030.05|13030.05|13007.3|13007.3|0
1740051300000|2025-02-20 11:35:00|13021.42|13021.42|13017.65|13017.65|13024.23|13024.23|13013.34|13013.34|0
1740051600000|2025-02-20 11:40:00|13019.46|13019.46|13019.79|13019.79|13021.82|13021.82|13017.97|13017.97|0
1740051900000|2025-02-20 11:45:00|13021.82|13021.82|13006.41|13006.41|13021.82|13021.82|13004.04|13004.04|0
1740052200000|2025-02-20 11:50:00|13004.59|13004.59|12996.96|12996.96|13006.41|13006.41|12992.87|12992.87|0
1740052500000|2025-02-20 11:55:00|12991.52|12991.52|12987.38|12987.38|12999.37|12999.37|12987.38|12987.38|0
1740052800000|2025-02-20 12:00:00|12980.12|12980.12|13003.98|13003.98|13006.01|13006.01|12980.12|12980.12|0
1740053100000|2025-02-20 12:05:00|13000.35|13000.35|13011.96|13011.96|13016.02|13016.02|12996.18|12996.18|0
1740053400000|2025-02-20 12:10:00|13010.14|13010.14|12998.94|12998.94|13010.48|13010.48|12998.94|12998.94|0
1740053700000|2025-02-20 12:15:00|13000.75|13000.75|13002.99|13002.99|13009.26|13009.26|13000.75|13000.75|0
1740054000000|2025-02-20 12:20:00|13001.18|13001.18|12999.86|12999.86|13003.06|13003.06|12988.66|12988.66|0
1740054300000|2025-02-20 12:25:00|13001.68|13001.68|13014.37|13014.37|13014.37|13014.37|13001.68|13001.68|0
1740054600000|2025-02-20 12:30:00|13012.56|13012.56|13011.46|13011.46|13019.38|13019.38|13011.46|13011.46|0
1740054900000|2025-02-20 12:35:00|13012.07|13012.07|13012.02|13012.02|13021.31|13021.31|13010.21|13010.21|0
1740055200000|2025-02-20 12:40:00|13010.21|13010.21|13020.2|13020.2|13027.35|13027.35|13006.58|13006.58|0
1740055500000|2025-02-20 12:45:00|13022.01|13022.01|13011.88|13011.88|13022.01|13022.01|13009.85|13009.85|0
1740055800000|2025-02-20 12:50:00|13009.85|13009.85|13009.34|13009.34|13012.97|13012.97|13007.42|13007.42|0
1740056100000|2025-02-20 12:55:00|13007.3|13007.3|13015.4|13015.4|13017.55|13017.55|13007.3|13007.3|0
1740056400000|2025-02-20 13:00:00|13013.59|13013.59|12989.57|12989.57|13013.59|13013.59|12989.57|12989.57|0
1740056700000|2025-02-20 13:05:00|12987.75|12987.75|12967.03|12967.03|12989.87|12989.87|12967.03|12967.03|0
1740057000000|2025-02-20 13:10:00|12968.84|12968.84|12972.79|12972.79|12975.15|12975.15|12967.15|12967.15|0
1740057300000|2025-02-20 13:15:00|12976.42|12976.42|12976.43|12976.43|12981.01|12981.01|12974.3|12974.3|0
1740057600000|2025-02-20 13:20:00|12976.13|12976.13|12947.51|12947.51|12976.45|12976.45|12947.51|12947.51|0
1740057900000|2025-02-20 13:25:00|12956.58|12956.58|12956.01|12956.01|12960.82|12960.82|12948.12|12948.12|0
1740058200000|2025-02-20 13:30:00|12955.89|12955.89|12968.67|12968.67|12973.01|12973.01|12955.89|12955.89|0
1740058500000|2025-02-20 13:35:00|12968.37|12968.37|12971.78|12971.78|12971.78|12971.78|12966.17|12966.17|0
1740058800000|2025-02-20 13:40:00|12972.08|12972.08|12959.87|12959.87|12974.12|12974.12|12958.06|12958.06|0
1740059100000|2025-02-20 13:45:00|12961.69|12961.69|12942.96|12942.96|12961.99|12961.99|12942.5|12942.5|0
1740059400000|2025-02-20 13:50:00|12940.93|12940.93|12933.92|12933.92|12940.93|12940.93|12933.82|12933.82|0
1740059700000|2025-02-20 13:55:00|12931.89|12931.89|12931.89|12931.89|12933.82|12933.82|12921.75|12921.75|0
1740060000000|2025-02-20 14:00:00|12935.51|12935.51|12936.73|12936.73|12947.18|12947.18|12932.52|12932.52|0
1740060300000|2025-02-20 14:05:00|12936.43|12936.43|12918.66|12918.66|12936.43|12936.43|12914.71|12914.71|0
1740060600000|2025-02-20 14:10:00|12926.13|12926.13|12930.96|12930.96|12934.89|12934.89|12918.66|12918.66|0
1740060900000|2025-02-20 14:15:00|12928.92|12928.92|12922.06|12922.06|12929.97|12929.97|12917.64|12917.64|0
1740061200000|2025-02-20 14:20:00|12924.09|12924.09|12933.72|12933.72|12936.36|12936.36|12922.06|12922.06|0
1740061500000|2025-02-20 14:25:00|12929.79|12929.79|12931.41|12931.41|12947.54|12947.54|12927.08|12927.08|0
1740061800000|2025-02-20 14:30:00|12935.04|12935.04|12958.42|12958.42|12994.97|12994.97|12935.04|12935.04|0
1740062100000|2025-02-20 14:35:00|12965.9|12965.9|12932.17|12932.17|12979.68|12979.68|12924.91|12924.91|0
1740062400000|2025-02-20 14:40:00|12936.24|12936.24|12940.51|12940.51|12942.95|12942.95|12909.22|12909.22|0
1740062700000|2025-02-20 14:45:00|12940.67|12940.67|12901.38|12901.38|12941.33|12941.33|12896.57|12896.57|0
1740063000000|2025-02-20 14:50:00|12906.82|12906.82|12877.19|12877.19|12930.47|12930.47|12849.04|12849.04|0
1740063300000|2025-02-20 14:55:00|12877.09|12877.09|12859.72|12859.72|12885.2|12885.2|12851.51|12851.51|0
1740063600000|2025-02-20 15:00:00|12859.62|12859.62|12831.73|12831.73|12864.54|12864.54|12806.74|12806.74|0
1740063900000|2025-02-20 15:05:00|12833.76|12833.76|12828.1|12828.1|12842.57|12842.57|12821.56|12821.56|0
1740064200000|2025-02-20 15:10:00|12827.8|12827.8|12888.7|12888.7|12888.7|12888.7|12823.11|12823.11|0
1740064500000|2025-02-20 15:15:00|12888.4|12888.4|12889.69|12889.69|12905.11|12905.11|12888.4|12888.4|0
1740064800000|2025-02-20 15:20:00|12887.66|12887.66|12859.16|12859.16|12892.33|12892.33|12853.5|12853.5|0
1740065100000|2025-02-20 15:25:00|12861.19|12861.19|12840.16|12840.16|12869.05|12869.05|12832.59|12832.59|0
1740065400000|2025-02-20 15:30:00|12842.19|12842.19|12846.3|12846.3|12861.08|12861.08|12842.19|12842.19|0
1740065700000|2025-02-20 15:35:00|12844.27|12844.27|12826.91|12826.91|12844.27|12844.27|12821.39|12821.39|0
1740066000000|2025-02-20 15:40:00|12824.88|12824.88|12805.09|12805.09|12824.88|12824.88|12803.67|12803.67|0
1740066300000|2025-02-20 15:45:00|12807.13|12807.13|12804.37|12804.37|12810.36|12810.36|12793.21|12793.21|0
1740066600000|2025-02-20 15:50:00|12806.4|12806.4|12782.03|12782.03|12806.4|12806.4|12780.57|12780.57|0
1740066900000|2025-02-20 15:55:00|12781.42|12781.42|12779.29|12779.29|12800.16|12800.16|12773.31|12773.31|0
1740067200000|2025-02-20 16:00:00|12775.22|12775.22|12767.26|12767.26|12775.22|12775.22|12760.27|12760.27|0
1740067500000|2025-02-20 16:05:00|12765.44|12765.44|12759.01|12759.01|12769.51|12769.51|12749.24|12749.24|0
1740067800000|2025-02-20 16:10:00|12761.04|12761.04|12764.42|12764.42|12772.67|12772.67|12760.92|12760.92|0
1740068100000|2025-02-20 16:15:00|12766.23|12766.23|12771.55|12771.55|12783.35|12783.35|12766.23|12766.23|0
1740068400000|2025-02-20 16:20:00|12775.18|12775.18|12759.99|12759.99|12775.56|12775.56|12757.96|12757.96|0
1740068700000|2025-02-20 16:25:00|12760.09|12760.09|12772.55|12772.55|12773.2|12773.2|12757.83|12757.83|0
1740125700000|2025-02-21 08:15:00|12701.74|12701.74|12696.19|12696.19|12713.4|12713.4|12685.64|12685.64|0
1740126000000|2025-02-21 08:20:00|12694.38|12694.38|12693.72|12693.72|12704.93|12704.93|12682.18|12682.18|0
1740126300000|2025-02-21 08:25:00|12695.75|12695.75|12704.67|12704.67|12708.98|12708.98|12695.75|12695.75|0
1740126600000|2025-02-21 08:30:00|12702.86|12702.86|12674.18|12674.18|12714.14|12714.14|12669.12|12669.12|0
1740126900000|2025-02-21 08:35:00|12672.36|12672.36|12682|12682|12701.62|12701.62|12672.01|12672.01|0
1740127200000|2025-02-21 08:40:00|12684.03|12684.03|12690.08|12690.08|12692.01|12692.01|12670.45|12670.45|0
1740127500000|2025-02-21 08:45:00|12686.02|12686.02|12693.25|12693.25|12697.48|12697.48|12684.97|12684.97|0
1740127800000|2025-02-21 08:50:00|12691.21|12691.21|12653.96|12653.96|12691.21|12691.21|12653.96|12653.96|0
1740128100000|2025-02-21 08:55:00|12654.29|12654.29|12655.45|12655.45|12663.29|12663.29|12654.29|12654.29|0
1740128400000|2025-02-21 09:00:00|12655.76|12655.76|12651.32|12651.32|12658.18|12658.18|12650.81|12650.81|0
1740128700000|2025-02-21 09:05:00|12650.41|12650.41|12638.01|12638.01|12652.01|12652.01|12627.46|12627.46|0
1740129000000|2025-02-21 09:10:00|12635.98|12635.98|12651.55|12651.55|12660.91|12660.91|12635.98|12635.98|0
1740129300000|2025-02-21 09:15:00|12649.52|12649.52|12661.16|12661.16|12661.16|12661.16|12643.64|12643.64|0
1740129600000|2025-02-21 09:20:00|12661.39|12661.39|12651.24|12651.24|12671.24|12671.24|12651.24|12651.24|0
1740129900000|2025-02-21 09:25:00|12653.05|12653.05|12666.09|12666.09|12666.09|12666.09|12644.67|12644.67|0
1740130200000|2025-02-21 09:30:00|12667.91|12667.91|12668.07|12668.07|12675.98|12675.98|12666.25|12666.25|0
1740130500000|2025-02-21 09:35:00|12666.03|12666.03|12680.09|12680.09|12680.09|12680.09|12660.88|12660.88|0
1740130800000|2025-02-21 09:40:00|12680.4|12680.4|12681.2|12681.2|12695.27|12695.27|12680.4|12680.4|0
1740131100000|2025-02-21 09:45:00|12683.23|12683.23|12693.35|12693.35|12697.2|12697.2|12683.23|12683.23|0
1740131400000|2025-02-21 09:50:00|12695.17|12695.17|12691.82|12691.82|12695.98|12695.98|12679.17|12679.17|0
1740131700000|2025-02-21 09:55:00|12690.01|12690.01|12701.08|12701.08|12702.19|12702.19|12686.14|12686.14|0
1740132000000|2025-02-21 10:00:00|12697.01|12697.01|12679.83|12679.83|12700.99|12700.99|12679.83|12679.83|0
1740132300000|2025-02-21 10:05:00|12681.64|12681.64|12671.06|12671.06|12687.02|12687.02|12665.48|12665.48|0
1740132600000|2025-02-21 10:10:00|12671.22|12671.22|12671.1|12671.1|12671.22|12671.22|12671.1|12671.1|0
1740132900000|2025-02-21 10:15:00|12676.54|12676.54|12683.47|12683.47|12688.01|12688.01|12669.5|12669.5|0
1740133200000|2025-02-21 10:20:00|12682.86|12682.86|12680.72|12680.72|12684.89|12684.89|12671.54|12671.54|0
1740133500000|2025-02-21 10:25:00|12678.38|12678.38|12686.62|12686.62|12688.25|12688.25|12678.38|12678.38|0
1740133800000|2025-02-21 10:30:00|12684.8|12684.8|12693|12693|12701.36|12701.36|12684.8|12684.8|0
1740134100000|2025-02-21 10:35:00|12691.19|12691.19|12673.95|12673.95|12691.19|12691.19|12670.6|12670.6|0
1740134400000|2025-02-21 10:40:00|12675.76|12675.76|12666.17|12666.17|12675.76|12675.76|12664.12|12664.12|0
1740134700000|2025-02-21 10:45:00|12662.54|12662.54|12672.14|12672.14|12677.71|12677.71|12662.54|12662.54|0
1740135000000|2025-02-21 10:50:00|12674.17|12674.17|12669.94|12669.94|12679.84|12679.84|12669.94|12669.94|0
1740135300000|2025-02-21 10:55:00|12671.97|12671.97|12686.23|12686.23|12686.63|12686.63|12669.94|12669.94|0
1740135600000|2025-02-21 11:00:00|12688.04|12688.04|12701.5|12701.5|12701.5|12701.5|12683.39|12683.39|0
1740135900000|2025-02-21 11:05:00|12699.69|12699.69|12690.83|12690.83|12699.69|12699.69|12689.1|12689.1|0
1740136200000|2025-02-21 11:10:00|12690.72|12690.72|12694.42|12694.42|12696.23|12696.23|12686.4|12686.4|0
1740136500000|2025-02-21 11:15:00|12696.23|12696.23|12703.34|12703.34|12703.58|12703.58|12692.38|12692.38|0
1740136800000|2025-02-21 11:20:00|12703.46|12703.46|12672.95|12672.95|12705.28|12705.28|12672.95|12672.95|0
1740137100000|2025-02-21 11:25:00|12671.14|12671.14|12659.39|12659.39|12671.14|12671.14|12659.39|12659.39|0
1740137400000|2025-02-21 11:30:00|12661.21|12661.21|12662.84|12662.84|12663.31|12663.31|12657.65|12657.65|0
1740137700000|2025-02-21 11:35:00|12666.91|12666.91|12665.23|12665.23|12671.15|12671.15|12664.87|12664.87|0
1740138000000|2025-02-21 11:40:00|12667.26|12667.26|12659.76|12659.76|12673.03|12673.03|12659.76|12659.76|0
1740138300000|2025-02-21 11:45:00|12657.95|12657.95|12661.57|12661.57|12661.88|12661.88|12649.38|12649.38|0
1740138600000|2025-02-21 11:50:00|12663.39|12663.39|12678.44|12678.44|12678.44|12678.44|12663.17|12663.17|0
1740138900000|2025-02-21 11:55:00|12680.25|12680.25|12674.39|12674.39|12684.32|12684.32|12674.39|12674.39|0
1740139200000|2025-02-21 12:00:00|12674.51|12674.51|12671.12|12671.12|12674.51|12674.51|12663.43|12663.43|0
1740139500000|2025-02-21 12:05:00|12672.94|12672.94|12673.96|12673.96|12681.22|12681.22|12672.94|12672.94|0
1740139800000|2025-02-21 12:10:00|12673.84|12673.84|12676.44|12676.44|12676.44|12676.44|12671.42|12671.42|0
1740140100000|2025-02-21 12:15:00|12674.62|12674.62|12675.68|12675.68|12678.47|12678.47|12671.74|12671.74|0
1740140400000|2025-02-21 12:20:00|12675.98|12675.98|12680.07|12680.07|12687.76|12687.76|12675.98|12675.98|0
1740140700000|2025-02-21 12:25:00|12676.44|12676.44|12674.09|12674.09|12680.17|12680.17|12672.36|12672.36|0
1740141000000|2025-02-21 12:30:00|12673.78|12673.78|12674.52|12674.52|12678.46|12678.46|12670.9|12670.9|0
1740141300000|2025-02-21 12:35:00|12676.56|12676.56|12674.91|12674.91|12680.4|12680.4|12674|12674|0
1740141600000|2025-02-21 12:40:00|12672.88|12672.88|12670.26|12670.26|12672.88|12672.88|12667.42|12667.42|0
1740141900000|2025-02-21 12:45:00|12672.07|12672.07|12674.05|12674.05|12680.17|12680.17|12672.07|12672.07|0
1740142200000|2025-02-21 12:50:00|12673.74|12673.74|12676.08|12676.08|12680.45|12680.45|12668.82|12668.82|0
1740142500000|2025-02-21 12:55:00|12675.47|12675.47|12663.06|12663.06|12675.47|12675.47|12663.06|12663.06|0
1740142800000|2025-02-21 13:00:00|12662.94|12662.94|12651.14|12651.14|12662.94|12662.94|12650.84|12650.84|0
1740143100000|2025-02-21 13:05:00|12650.84|12650.84|12656.59|12656.59|12656.59|12656.59|12647.54|12647.54|0
1740143400000|2025-02-21 13:10:00|12656.71|12656.71|12660|12660|12660|12660|12650.33|12650.33|0
1740143700000|2025-02-21 13:15:00|12661.82|12661.82|12664.21|12664.21|12666.19|12666.19|12661.82|12661.82|0
1740144000000|2025-02-21 13:20:00|12663.91|12663.91|12655.6|12655.6|12663.91|12663.91|12655.6|12655.6|0
1740144300000|2025-02-21 13:25:00|12655.44|12655.44|12654.05|12654.05|12656.51|12656.51|12651.59|12651.59|0
1740144600000|2025-02-21 13:30:00|12652.24|12652.24|12656.17|12656.17|12662.53|12662.53|12651.51|12651.51|0
1740144900000|2025-02-21 13:35:00|12656.05|12656.05|12641.26|12641.26|12656.17|12656.17|12641.26|12641.26|0
1740145200000|2025-02-21 13:40:00|12643.29|12643.29|12647.09|12647.09|12648.05|12648.05|12643.15|12643.15|0
1740145500000|2025-02-21 13:45:00|12645.27|12645.27|12630.35|12630.35|12645.27|12645.27|12630.35|12630.35|0
1740145800000|2025-02-21 13:50:00|12634.41|12634.41|12623.52|12623.52|12636.45|12636.45|12623.4|12623.4|0
1740146100000|2025-02-21 13:55:00|12623.83|12623.83|12620.83|12620.83|12633.86|12633.86|12617.64|12617.64|0
1740146400000|2025-02-21 14:00:00|12620.53|12620.53|12631.26|12631.26|12635.49|12635.49|12616.9|12616.9|0
1740146700000|2025-02-21 14:05:00|12633.07|12633.07|12620.06|12620.06|12635.53|12635.53|12620.06|12620.06|0
1740147000000|2025-02-21 14:10:00|12618.25|12618.25|12588.14|12588.14|12618.25|12618.25|12586.33|12586.33|0
1740147300000|2025-02-21 14:15:00|12590.18|12590.18|12609.99|12609.99|12612.71|12612.71|12590.18|12590.18|0
1740147600000|2025-02-21 14:20:00|12609.83|12609.83|12605.2|12605.2|12621.1|12621.1|12601.35|12601.35|0
1740147900000|2025-02-21 14:25:00|12605.04|12605.04|12577.29|12577.29|12605.11|12605.11|12577.29|12577.29|0
1740148200000|2025-02-21 14:30:00|12575.47|12575.47|12570.05|12570.05|12606.7|12606.7|12570.05|12570.05|0
1740148500000|2025-02-21 14:35:00|12568.23|12568.23|12557.36|12557.36|12578.06|12578.06|12544.1|12544.1|0
1740148800000|2025-02-21 14:40:00|12559.39|12559.39|12577|12577|12578.98|12578.98|12553.09|12553.09|0
1740149100000|2025-02-21 14:45:00|12579.03|12579.03|12587.49|12587.49|12598.99|12598.99|12577.6|12577.6|0
1740149400000|2025-02-21 14:50:00|12589.53|12589.53|12561.95|12561.95|12591.56|12591.56|12556.09|12556.09|0
1740149700000|2025-02-21 14:55:00|12560.13|12560.13|12547.47|12547.47|12562.26|12562.26|12546.86|12546.86|0
1740150000000|2025-02-21 15:00:00|12545.44|12545.44|12566|12566|12566|12566|12538.27|12538.27|0
1740150300000|2025-02-21 15:05:00|12564.19|12564.19|12585.9|12585.9|12589.75|12589.75|12564.19|12564.19|0
1740150600000|2025-02-21 15:10:00|12583.87|12583.87|12588.15|12588.15|12592.61|12592.61|12571.67|12571.67|0
1740150900000|2025-02-21 15:15:00|12586.34|12586.34|12578.69|12578.69|12591.46|12591.46|12578.57|12578.57|0
1740151200000|2025-02-21 15:20:00|12574.32|12574.32|12556.84|12556.84|12579.9|12579.9|12547.79|12547.79|0
1740151500000|2025-02-21 15:25:00|12556.72|12556.72|12552.05|12552.05|12563.44|12563.44|12539.46|12539.46|0
1740151800000|2025-02-21 15:30:00|12552.17|12552.17|12556.05|12556.05|12564.62|12564.62|12552.17|12552.17|0
1740152100000|2025-02-21 15:35:00|12556.16|12556.16|12564.6|12564.6|12566.72|12566.72|12556.16|12556.16|0
1740152400000|2025-02-21 15:40:00|12564.3|12564.3|12561.65|12561.65|12571.67|12571.67|12558.53|12558.53|0
1740152700000|2025-02-21 15:45:00|12559.31|12559.31|12582.35|12582.35|12590.29|12590.29|12559.31|12559.31|0
1740153000000|2025-02-21 15:50:00|12580.54|12580.54|12574.75|12574.75|12593.62|12593.62|12572.88|12572.88|0
1740153300000|2025-02-21 15:55:00|12574.63|12574.63|12581.42|12581.42|12581.42|12581.42|12573.58|12573.58|0
1740153600000|2025-02-21 16:00:00|12581.12|12581.12|12583.99|12583.99|12586.03|12586.03|12579.81|12579.81|0
1740153900000|2025-02-21 16:05:00|12581.96|12581.96|12553.33|12553.33|12581.96|12581.96|12553.33|12553.33|0
1740154200000|2025-02-21 16:10:00|12551.3|12551.3|12541.72|12541.72|12551.3|12551.3|12539.05|12539.05|0
1740154500000|2025-02-21 16:15:00|12539.69|12539.69|12545.43|12545.43|12551.32|12551.32|12531.27|12531.27|0
1740154800000|2025-02-21 16:20:00|12543.62|12543.62|12542.27|12542.27|12544.08|12544.08|12537.41|12537.41|0
1740155100000|2025-02-21 16:25:00|12541.96|12541.96|12537.41|12537.41|12549.66|12549.66|12530.66|12530.66|0
1740384900000|2025-02-24 08:15:00|12698.22|12698.22|12669.21|12669.21|12699.95|12699.95|12667.17|12667.17|0
1740385200000|2025-02-24 08:20:00|12667.17|12667.17|12661.35|12661.35|12672.43|12672.43|12653.95|12653.95|0
1740385500000|2025-02-24 08:25:00|12658.71|12658.71|12681.41|12681.41|12687.91|12687.91|12658.71|12658.71|0
1740385800000|2025-02-24 08:30:00|12681.51|12681.51|12686.96|12686.96|12694.65|12694.65|12664.25|12664.25|0
1740386100000|2025-02-24 08:35:00|12688.99|12688.99|12647.08|12647.08|12689.6|12689.6|12636.83|12636.83|0
1740386400000|2025-02-24 08:40:00|12649.12|12649.12|12640.62|12640.62|12652.41|12652.41|12636.48|12636.48|0
1740386700000|2025-02-24 08:45:00|12642.43|12642.43|12685.29|12685.29|12687.63|12687.63|12642.43|12642.43|0
1740387000000|2025-02-24 08:50:00|12683.48|12683.48|12669.84|12669.84|12683.48|12683.48|12657.94|12657.94|0
1740387300000|2025-02-24 08:55:00|12670.14|12670.14|12676.27|12676.27|12678.36|12678.36|12670.14|12670.14|0
1740387600000|2025-02-24 09:00:00|12675.97|12675.97|12689.47|12689.47|12696.26|12696.26|12673.93|12673.93|0
1740387900000|2025-02-24 09:05:00|12689.17|12689.17|12677.02|12677.02|12693.01|12693.01|12668.65|12668.65|0
1740388200000|2025-02-24 09:10:00|12674.99|12674.99|12668.6|12668.6|12676.8|12676.8|12661.79|12661.79|0
1740388500000|2025-02-24 09:15:00|12674.04|12674.04|12683.8|12683.8|12686.67|12686.67|12674.04|12674.04|0
1740388800000|2025-02-24 09:20:00|12685.84|12685.84|12695.33|12695.33|12707.22|12707.22|12661.98|12661.98|0
1740389100000|2025-02-24 09:25:00|12693.51|12693.51|12692.75|12692.75|12693.62|12693.62|12677.94|12677.94|0
1740389400000|2025-02-24 09:30:00|12693.05|12693.05|12701.47|12701.47|12702.62|12702.62|12691.14|12691.14|0
1740389700000|2025-02-24 09:35:00|12701.23|12701.23|12710.03|12710.03|12710.03|12710.03|12698.9|12698.9|0
1740390000000|2025-02-24 09:40:00|12705.97|12705.97|12707.52|12707.52|12711.07|12711.07|12695.22|12695.22|0
1740390300000|2025-02-24 09:45:00|12709.33|12709.33|12705.17|12705.17|12721.53|12721.53|12698.76|12698.76|0
1740390600000|2025-02-24 09:50:00|12706.98|12706.98|12699.42|12699.42|12712.17|12712.17|12689.22|12689.22|0
1740390900000|2025-02-24 09:55:00|12697.61|12697.61|12707.76|12707.76|12708|12708|12697.61|12697.61|0
1740391200000|2025-02-24 10:00:00|12705.73|12705.73|12717.13|12717.13|12718.94|12718.94|12702.45|12702.45|0
1740391500000|2025-02-24 10:05:00|12718.03|12718.03|12717.16|12717.16|12726.37|12726.37|12716.94|12716.94|0
1740391800000|2025-02-24 10:10:00|12717.33|12717.33|12717.3|12717.3|12719.52|12719.52|12708.54|12708.54|0
1740392100000|2025-02-24 10:15:00|12715.27|12715.27|12719.7|12719.7|12722.63|12722.63|12715.27|12715.27|0
1740392400000|2025-02-24 10:20:00|12720.06|12720.06|12720.01|12720.01|12723.74|12723.74|12715.96|12715.96|0
1740392700000|2025-02-24 10:25:00|12724.08|12724.08|12726.39|12726.39|12727.29|12727.29|12714.63|12714.63|0
1740393000000|2025-02-24 10:30:00|12728.2|12728.2|12731.59|12731.59|12731.59|12731.59|12720.37|12720.37|0
1740393300000|2025-02-24 10:35:00|12730.98|12730.98|12713.71|12713.71|12730.98|12730.98|12710.63|12710.63|0
1740393600000|2025-02-24 10:40:00|12711.67|12711.67|12694.76|12694.76|12712.28|12712.28|12694.76|12694.76|0
1740393900000|2025-02-24 10:45:00|12696.58|12696.58|12694.3|12694.3|12698.61|12698.61|12694.25|12694.25|0
1740394200000|2025-02-24 10:50:00|12693.95|12693.95|12681.43|12681.43|12693.95|12693.95|12677.42|12677.42|0
1740394500000|2025-02-24 10:55:00|12683.46|12683.46|12681.25|12681.25|12688.3|12688.3|12675.13|12675.13|0
1740394800000|2025-02-24 11:00:00|12683.59|12683.59|12676.85|12676.85|12685.93|12685.93|12670.24|12670.24|0
1740395100000|2025-02-24 11:05:00|12675.03|12675.03|12667.5|12667.5|12677.56|12677.56|12667.5|12667.5|0
1740395400000|2025-02-24 11:10:00|12666.89|12666.89|12667.3|12667.3|12671.85|12671.85|12655.8|12655.8|0
1740395700000|2025-02-24 11:15:00|12667.63|12667.63|12688.63|12688.63|12690.71|12690.71|12667.63|12667.63|0
1740396000000|2025-02-24 11:20:00|12688.47|12688.47|12720.56|12720.56|12720.56|12720.56|12686.44|12686.44|0
1740396300000|2025-02-24 11:25:00|12721.17|12721.17|12730.11|12730.11|12730.55|12730.55|12716.81|12716.81|0
1740396600000|2025-02-24 11:30:00|12730.41|12730.41|12748.8|12748.8|12748.8|12748.8|12730.41|12730.41|0
1740396900000|2025-02-24 11:35:00|12750.02|12750.02|12751.37|12751.37|12763.28|12763.28|12747.91|12747.91|0
1740397200000|2025-02-24 11:40:00|12749.56|12749.56|12745.74|12745.74|12752.48|12752.48|12739.71|12739.71|0
1740397500000|2025-02-24 11:45:00|12747.55|12747.55|12746.12|12746.12|12755.57|12755.57|12742.28|12742.28|0
1740397800000|2025-02-24 11:50:00|12746.36|12746.36|12761.91|12761.91|12762.69|12762.69|12746.24|12746.24|0
1740398100000|2025-02-24 11:55:00|12760.1|12760.1|12749.96|12749.96|12762.3|12762.3|12749.37|12749.37|0
1740398400000|2025-02-24 12:00:00|12751.77|12751.77|12739.2|12739.2|12756.35|12756.35|12739.2|12739.2|0
1740398700000|2025-02-24 12:05:00|12741.01|12741.01|12738.32|12738.32|12745.24|12745.24|12738.16|12738.16|0
1740399000000|2025-02-24 12:10:00|12738.16|12738.16|12716.16|12716.16|12743.72|12743.72|12715.64|12715.64|0
1740399300000|2025-02-24 12:15:00|12716|12716|12723.2|12723.2|12723.2|12723.2|12716|12716|0
1740399600000|2025-02-24 12:20:00|12727.27|12727.27|12734.46|12734.46|12735.4|12735.4|12727.27|12727.27|0
1740399900000|2025-02-24 12:25:00|12734.62|12734.62|12730.75|12730.75|12736.65|12736.65|12728.94|12728.94|0
1740400200000|2025-02-24 12:30:00|12730.59|12730.59|12729.27|12729.27|12737.55|12737.55|12728.78|12728.78|0
1740400500000|2025-02-24 12:35:00|12728.96|12728.96|12727.35|12727.35|12729.43|12729.43|12723.63|12723.63|0
1740400800000|2025-02-24 12:40:00|12727.19|12727.19|12723.52|12723.52|12727.19|12727.19|12721.7|12721.7|0
1740401100000|2025-02-24 12:45:00|12723.82|12723.82|12721.62|12721.62|12725.75|12725.75|12721.62|12721.62|0
1740401400000|2025-02-24 12:50:00|12721.42|12721.42|12724.1|12724.1|12729.09|12729.09|12721.42|12721.42|0
1740401700000|2025-02-24 12:55:00|12725.91|12725.91|12749.53|12749.53|12754.57|12754.57|12724.98|12724.98|0
1740402000000|2025-02-24 13:00:00|12747.5|12747.5|12751.88|12751.88|12753.8|12753.8|12743.65|12743.65|0
1740402300000|2025-02-24 13:05:00|12752.18|12752.18|12753.45|12753.45|12756.64|12756.64|12744.46|12744.46|0
1740402600000|2025-02-24 13:10:00|12751.63|12751.63|12747.43|12747.43|12753.36|12753.36|12742.36|12742.36|0
1740402900000|2025-02-24 13:15:00|12748.04|12748.04|12735.65|12735.65|12748.35|12748.35|12735.65|12735.65|0
1740403200000|2025-02-24 13:20:00|12737.68|12737.68|12738.39|12738.39|12744.41|12744.41|12733.75|12733.75|0
1740403500000|2025-02-24 13:25:00|12738.09|12738.09|12731.48|12731.48|12738.09|12738.09|12731.27|12731.27|0
1740403800000|2025-02-24 13:30:00|12731.17|12731.17|12738.47|12738.47|12746.2|12746.2|12729.65|12729.65|0
1740404100000|2025-02-24 13:35:00|12742.09|12742.09|12747.18|12747.18|12748.99|12748.99|12738.27|12738.27|0
1740404400000|2025-02-24 13:40:00|12748.99|12748.99|12759.65|12759.65|12763.73|12763.73|12740.05|12740.05|0
1740404700000|2025-02-24 13:45:00|12759.89|12759.89|12757.69|12757.69|12769.35|12769.35|12754.45|12754.45|0
1740405000000|2025-02-24 13:50:00|12757.57|12757.57|12767.54|12767.54|12768.85|12768.85|12755.5|12755.5|0
1740405300000|2025-02-24 13:55:00|12767.63|12767.63|12754.57|12754.57|12773.99|12773.99|12754.57|12754.57|0
1740405600000|2025-02-24 14:00:00|12752.45|12752.45|12732.89|12732.89|12758.3|12758.3|12731.99|12731.99|0
1740405900000|2025-02-24 14:05:00|12732.77|12732.77|12741.15|12741.15|12741.47|12741.47|12728.26|12728.26|0
1740406200000|2025-02-24 14:10:00|12741.31|12741.31|12730.94|12730.94|12743.18|12743.18|12729.39|12729.39|0
1740406500000|2025-02-24 14:15:00|12732.97|12732.97|12742.4|12742.4|12746.52|12746.52|12732.26|12732.26|0
1740406800000|2025-02-24 14:20:00|12742.71|12742.71|12740.33|12740.33|12745.19|12745.19|12738.28|12738.28|0
1740407100000|2025-02-24 14:25:00|12740.03|12740.03|12742.86|12742.86|12746.03|12746.03|12737.73|12737.73|0
1740407400000|2025-02-24 14:30:00|12744.67|12744.67|12731.97|12731.97|12750.62|12750.62|12718.69|12718.69|0
1740407700000|2025-02-24 14:35:00|12732.27|12732.27|12728.06|12728.06|12743.02|12743.02|12728.06|12728.06|0
1740408000000|2025-02-24 14:40:00|12730.09|12730.09|12720.84|12720.84|12739.75|12739.75|12720.54|12720.54|0
1740408300000|2025-02-24 14:45:00|12721.15|12721.15|12705.77|12705.77|12725.3|12725.3|12705.49|12705.49|0
1740408600000|2025-02-24 14:50:00|12706.38|12706.38|12702.79|12702.79|12714.12|12714.12|12688.28|12688.28|0
1740408900000|2025-02-24 14:55:00|12702.63|12702.63|12676.57|12676.57|12702.79|12702.79|12672.02|12672.02|0
1740409200000|2025-02-24 15:00:00|12680.64|12680.64|12647.74|12647.74|12688.79|12688.79|12645.09|12645.09|0
1740409500000|2025-02-24 15:05:00|12649.55|12649.55|12669.38|12669.38|12673.76|12673.76|12614.8|12614.8|0
1740409800000|2025-02-24 15:10:00|12669.55|12669.55|12708.5|12708.5|12710.7|12710.7|12669.55|12669.55|0
1740410100000|2025-02-24 15:15:00|12706.69|12706.69|12711.76|12711.76|12725.5|12725.5|12704.66|12704.66|0
1740410400000|2025-02-24 15:20:00|12712.37|12712.37|12721.64|12721.64|12724.77|12724.77|12710.74|12710.74|0
1740410700000|2025-02-24 15:25:00|12723.45|12723.45|12702.36|12702.36|12728.73|12728.73|12699.41|12699.41|0
1740411000000|2025-02-24 15:30:00|12704.39|12704.39|12692.03|12692.03|12704.91|12704.91|12689.48|12689.48|0
1740411300000|2025-02-24 15:35:00|12690.22|12690.22|12688.45|12688.45|12694.54|12694.54|12676.5|12676.5|0
1740411600000|2025-02-24 15:40:00|12688.22|12688.22|12688.77|12688.77|12697.83|12697.83|12681.33|12681.33|0
1740411900000|2025-02-24 15:45:00|12686.63|12686.63|12667.09|12667.09|12689.25|12689.25|12662.93|12662.93|0
1740412200000|2025-02-24 15:50:00|12667.2|12667.2|12666.1|12666.1|12672.16|12672.16|12653.54|12653.54|0
1740412500000|2025-02-24 15:55:00|12668.14|12668.14|12673.18|12673.18|12673.18|12673.18|12647.76|12647.76|0
1740412800000|2025-02-24 16:00:00|12671.15|12671.15|12691.58|12691.58|12696.27|12696.27|12669.34|12669.34|0
1740413100000|2025-02-24 16:05:00|12689.76|12689.76|12687.41|12687.41|12694.69|12694.69|12686.8|12686.8|0
1740413400000|2025-02-24 16:10:00|12687.72|12687.72|12692.3|12692.3|12692.6|12692.6|12679.51|12679.51|0
1740413700000|2025-02-24 16:15:00|12690.27|12690.27|12695.07|12695.07|12700.03|12700.03|12689.74|12689.74|0
1740414000000|2025-02-24 16:20:00|12697.1|12697.1|12704.37|12704.37|12704.37|12704.37|12695.7|12695.7|0
1740414300000|2025-02-24 16:25:00|12704.48|12704.48|12705|12705|12708.07|12708.07|12696.78|12696.78|0
1740471300000|2025-02-25 08:15:00|12761.06|12761.06|12805.65|12805.65|12805.65|12805.65|12746.91|12746.91|0
1740471600000|2025-02-25 08:20:00|12807.47|12807.47|12813.9|12813.9|12819.56|12819.56|12802.97|12802.97|0
1740471900000|2025-02-25 08:25:00|12813.6|12813.6|12817.69|12817.69|12841.06|12841.06|12812.43|12812.43|0
1740472200000|2025-02-25 08:30:00|12815.88|12815.88|12817.29|12817.29|12819.94|12819.94|12803.3|12803.3|0
1740472500000|2025-02-25 08:35:00|12815.26|12815.26|12826.6|12826.6|12833.13|12833.13|12811.19|12811.19|0
1740472800000|2025-02-25 08:40:00|12826.48|12826.48|12847.65|12847.65|12849.89|12849.89|12826.48|12826.48|0
1740473100000|2025-02-25 08:45:00|12847.96|12847.96|12854.47|12854.47|12856.51|12856.51|12835.75|12835.75|0
1740473400000|2025-02-25 08:50:00|12855.38|12855.38|12848.38|12848.38|12857.68|12857.68|12833.57|12833.57|0
1740473700000|2025-02-25 08:55:00|12846.57|12846.57|12800.17|12800.17|12846.57|12846.57|12800.17|12800.17|0
1740474000000|2025-02-25 09:00:00|12799.27|12799.27|12841.13|12841.13|12846.45|12846.45|12794.59|12794.59|0
1740474300000|2025-02-25 09:05:00|12839.1|12839.1|12858.05|12858.05|12860.25|12860.25|12838.79|12838.79|0
1740474600000|2025-02-25 09:10:00|12859.87|12859.87|12879.55|12879.55|12879.55|12879.55|12854.47|12854.47|0
1740474900000|2025-02-25 09:15:00|12877.73|12877.73|12902.79|12902.79|12910.72|12910.72|12868.25|12868.25|0
1740475200000|2025-02-25 09:20:00|12900.98|12900.98|12906.03|12906.03|12913.24|12913.24|12896.97|12896.97|0
1740475500000|2025-02-25 09:25:00|12906.15|12906.15|12872.08|12872.08|12906.15|12906.15|12870.6|12870.6|0
1740475800000|2025-02-25 09:30:00|12870.04|12870.04|12864.88|12864.88|12875.61|12875.61|12864.88|12864.88|0
1740476100000|2025-02-25 09:35:00|12868.73|12868.73|12877.63|12877.63|12884.59|12884.59|12865.41|12865.41|0
1740476400000|2025-02-25 09:40:00|12877.4|12877.4|12865.79|12865.79|12882.17|12882.17|12864.24|12864.24|0
1740476700000|2025-02-25 09:45:00|12865.62|12865.62|12848.38|12848.38|12865.62|12865.62|12848.38|12848.38|0
1740477000000|2025-02-25 09:50:00|12848.68|12848.68|12852.13|12852.13|12852.13|12852.13|12842.57|12842.57|0
1740477300000|2025-02-25 09:55:00|12851.97|12851.97|12837.9|12837.9|12854.43|12854.43|12832.24|12832.24|0
1740477600000|2025-02-25 10:00:00|12836.08|12836.08|12846.46|12846.46|12847.36|12847.36|12828.39|12828.39|0
1740477900000|2025-02-25 10:05:00|12846.58|12846.58|12839.94|12839.94|12848.61|12848.61|12837.8|12837.8|0
1740478200000|2025-02-25 10:10:00|12837.9|12837.9|12833.81|12833.81|12841.29|12841.29|12831.45|12831.45|0
1740478500000|2025-02-25 10:15:00|12837.44|12837.44|12852.26|12852.26|12856.72|12856.72|12837.44|12837.44|0
1740478800000|2025-02-25 10:20:00|12850.23|12850.23|12859.85|12859.85|12865.7|12865.7|12846.99|12846.99|0
1740479100000|2025-02-25 10:25:00|12861.89|12861.89|12866.15|12866.15|12867.85|12867.85|12859.27|12859.27|0
1740479400000|2025-02-25 10:30:00|12870.21|12870.21|12859.97|12859.97|12874.32|12874.32|12859.97|12859.97|0
1740479700000|2025-02-25 10:35:00|12857.94|12857.94|12853.69|12853.69|12858.26|12858.26|12853.69|12853.69|0
1740480000000|2025-02-25 10:40:00|12855.5|12855.5|12859.05|12859.05|12861.25|12861.25|12853.39|12853.39|0
1740480300000|2025-02-25 10:45:00|12857.01|12857.01|12870.28|12870.28|12873.91|12873.91|12857.01|12857.01|0
1740480600000|2025-02-25 10:50:00|12868.25|12868.25|12866.3|12866.3|12868.47|12868.47|12860.91|12860.91|0
1740480900000|2025-02-25 10:55:00|12868.33|12868.33|12832.13|12832.13|12868.33|12868.33|12830.1|12830.1|0
1740481200000|2025-02-25 11:00:00|12828.5|12828.5|12822.05|12822.05|12840.26|12840.26|12811.28|12811.28|0
1740481500000|2025-02-25 11:05:00|12820.24|12820.24|12816.06|12816.06|12823.79|12823.79|12802.13|12802.13|0
1740481800000|2025-02-25 11:10:00|12818.09|12818.09|12846.67|12846.67|12851.46|12851.46|12818.09|12818.09|0
1740482100000|2025-02-25 11:15:00|12848.71|12848.71|12830.27|12830.27|12851.47|12851.47|12830.27|12830.27|0
1740482400000|2025-02-25 11:20:00|12828.46|12828.46|12833.66|12833.66|12839.49|12839.49|12821.13|12821.13|0
1740482700000|2025-02-25 11:25:00|12837.73|12837.73|12838.3|12838.3|12845.79|12845.79|12836.15|12836.15|0
1740483000000|2025-02-25 11:30:00|12838.18|12838.18|12840.45|12840.45|12841.08|12841.08|12834.97|12834.97|0
1740483300000|2025-02-25 11:35:00|12840.57|12840.57|12854.37|12854.37|12854.37|12854.37|12837.05|12837.05|0
1740483600000|2025-02-25 11:40:00|12854.54|12854.54|12868.62|12868.62|12868.62|12868.62|12842.91|12842.91|0
1740483900000|2025-02-25 11:45:00|12869.22|12869.22|12883.26|12883.26|12896.55|12896.55|12868.01|12868.01|0
1740484200000|2025-02-25 11:50:00|12883.1|12883.1|12886.5|12886.5|12899.95|12899.95|12877.66|12877.66|0
1740484500000|2025-02-25 11:55:00|12888.32|12888.32|12883.34|12883.34|12898.1|12898.1|12877.68|12877.68|0
1740484800000|2025-02-25 12:00:00|12883.5|12883.5|12886.52|12886.52|12895.29|12895.29|12883.34|12883.34|0
1740485100000|2025-02-25 12:05:00|12884.48|12884.48|12900.81|12900.81|12901.03|12901.03|12874.06|12874.06|0
1740485400000|2025-02-25 12:10:00|12902.85|12902.85|12896.95|12896.95|12902.85|12902.85|12894.38|12894.38|0
1740485700000|2025-02-25 12:15:00|12897.86|12897.86|12916.39|12916.39|12919.8|12919.8|12897.86|12897.86|0
1740486000000|2025-02-25 12:20:00|12914.57|12914.57|12927.95|12927.95|12931.46|12931.46|12914.35|12914.35|0
1740486300000|2025-02-25 12:25:00|12929.76|12929.76|12937.48|12937.48|12941.45|12941.45|12928.11|12928.11|0
1740486600000|2025-02-25 12:30:00|12941.11|12941.11|12930.41|12930.41|12952.82|12952.82|12930.17|12930.17|0
1740486900000|2025-02-25 12:35:00|12928.6|12928.6|12914.58|12914.58|12928.6|12928.6|12906.88|12906.88|0
1740487200000|2025-02-25 12:40:00|12912.24|12912.24|12903.42|12903.42|12924.11|12924.11|12881.03|12881.03|0
1740487500000|2025-02-25 12:45:00|12901.61|12901.61|12929.29|12929.29|12930.34|12930.34|12896.17|12896.17|0
1740487800000|2025-02-25 12:50:00|12923.85|12923.85|12925.13|12925.13|12936.99|12936.99|12916.64|12916.64|0
1740488100000|2025-02-25 12:55:00|12925.25|12925.25|12930.78|12930.78|12932.72|12932.72|12921.4|12921.4|0
1740488400000|2025-02-25 13:00:00|12927.15|12927.15|12936.45|12936.45|12940.29|12940.29|12915.72|12915.72|0
1740488700000|2025-02-25 13:05:00|12937.05|12937.05|12939.67|12939.67|12939.67|12939.67|12930.04|12930.04|0
1740489000000|2025-02-25 13:10:00|12941.49|12941.49|12958.7|12958.7|12960.52|12960.52|12936.48|12936.48|0
1740489300000|2025-02-25 13:15:00|12955.08|12955.08|12957.32|12957.32|12962.38|12962.38|12946.99|12946.99|0
1740489600000|2025-02-25 13:20:00|12955.51|12955.51|12971.02|12971.02|12981.79|12981.79|12955.51|12955.51|0
1740489900000|2025-02-25 13:25:00|12970.41|12970.41|12976.23|12976.23|12978.65|12978.65|12970.17|12970.17|0
1740490200000|2025-02-25 13:30:00|12978.26|12978.26|13012.04|13012.04|13013.64|13013.64|12976.39|12976.39|0
1740490500000|2025-02-25 13:35:00|13013.86|13013.86|13004.36|13004.36|13025.3|13025.3|13002.77|13002.77|0
1740490800000|2025-02-25 13:40:00|13004.6|13004.6|12986.82|12986.82|13008.39|13008.39|12986.82|12986.82|0
1740491100000|2025-02-25 13:45:00|12986.7|12986.7|12981.45|12981.45|12987.67|12987.67|12981.45|12981.45|0
1740491400000|2025-02-25 13:50:00|12981.75|12981.75|12988.83|12988.83|12990.98|12990.98|12978.01|12978.01|0
1740491700000|2025-02-25 13:55:00|12985.2|12985.2|13000.3|13000.3|13008.66|13008.66|12985.2|12985.2|0
1740492000000|2025-02-25 14:00:00|13002.11|13002.11|12982.28|12982.28|13005.97|13005.97|12974.5|12974.5|0
1740492300000|2025-02-25 14:05:00|12984.31|12984.31|12978.09|12978.09|12987.94|12987.94|12976.18|12976.18|0
1740492600000|2025-02-25 14:10:00|12980.13|12980.13|13009.18|13009.18|13009.18|13009.18|12980.13|12980.13|0
1740492900000|2025-02-25 14:15:00|13007.36|13007.36|13009.49|13009.49|13011.2|13011.2|12999.2|12999.2|0
1740493200000|2025-02-25 14:20:00|13011.53|13011.53|13021.14|13021.14|13029.56|13029.56|13011.53|13011.53|0
1740493500000|2025-02-25 14:25:00|13021.02|13021.02|13028.41|13028.41|13030.56|13030.56|13013.33|13013.33|0
1740493800000|2025-02-25 14:30:00|13028.53|13028.53|13020.15|13020.15|13031.83|13031.83|12994.91|12994.91|0
1740494100000|2025-02-25 14:35:00|13018.33|13018.33|13039.38|13039.38|13041.5|13041.5|13017.21|13017.21|0
1740494400000|2025-02-25 14:40:00|13039.62|13039.62|12994.83|12994.83|13039.71|13039.71|12994.83|12994.83|0
1740494700000|2025-02-25 14:45:00|12993.01|12993.01|12990.85|12990.85|13003.41|13003.41|12977.43|12977.43|0
1740495000000|2025-02-25 14:50:00|12990.97|12990.97|12936.79|12936.79|12990.97|12990.97|12932.84|12932.84|0
1740495300000|2025-02-25 14:55:00|12938.82|12938.82|12922.15|12922.15|12945.23|12945.23|12918.52|12918.52|0
1740495600000|2025-02-25 15:00:00|12920.33|12920.33|12893.92|12893.92|12920.33|12920.33|12883.59|12883.59|0
1740495900000|2025-02-25 15:05:00|12893.62|12893.62|12898.7|12898.7|12915.91|12915.91|12888.42|12888.42|0
1740496200000|2025-02-25 15:10:00|12896.67|12896.67|12850.4|12850.4|12904.14|12904.14|12846.33|12846.33|0
1740496500000|2025-02-25 15:15:00|12854.46|12854.46|12817.5|12817.5|12860.02|12860.02|12817.19|12817.19|0
1740496800000|2025-02-25 15:20:00|12819.31|12819.31|12834.95|12834.95|12839.4|12839.4|12814.12|12814.12|0
1740497100000|2025-02-25 15:25:00|12830.88|12830.88|12830.59|12830.59|12844.32|12844.32|12820.8|12820.8|0
1740497400000|2025-02-25 15:30:00|12831.2|12831.2|12841.47|12841.47|12845.13|12845.13|12829.46|12829.46|0
1740497700000|2025-02-25 15:35:00|12842.08|12842.08|12900.94|12900.94|12900.94|12900.94|12842.08|12842.08|0
1740498000000|2025-02-25 15:40:00|12901.85|12901.85|12890.59|12890.59|12911.65|12911.65|12886.79|12886.79|0
1740498300000|2025-02-25 15:45:00|12892.63|12892.63|12910.79|12910.79|12912.61|12912.61|12885.15|12885.15|0
1740498600000|2025-02-25 15:50:00|12908.98|12908.98|12911.31|12911.31|12915.25|12915.25|12900.01|12900.01|0
1740498900000|2025-02-25 15:55:00|12907.25|12907.25|12895.93|12895.93|12922.45|12922.45|12895.93|12895.93|0
1740499200000|2025-02-25 16:00:00|12894.12|12894.12|12915.88|12915.88|12924.9|12924.9|12888.03|12888.03|0
1740499500000|2025-02-25 16:05:00|12915.58|12915.58|12935.58|12935.58|12942.9|12942.9|12915.28|12915.28|0
1740499800000|2025-02-25 16:10:00|12937.61|12937.61|12939.96|12939.96|12947.8|12947.8|12920.22|12920.22|0
1740500100000|2025-02-25 16:15:00|12941.18|12941.18|12959.48|12959.48|12960|12960|12939.64|12939.64|0
1740500400000|2025-02-25 16:20:00|12959.38|12959.38|12975.7|12975.7|12977.74|12977.74|12959.38|12959.38|0
1740500700000|2025-02-25 16:25:00|12977.74|12977.74|12974.41|12974.41|12980.09|12980.09|12958.27|12958.27|0
1740557700000|2025-02-26 08:15:00|13106.07|13106.07|13087.8|13087.8|13114.83|13114.83|13087.8|13087.8|0
1740558000000|2025-02-26 08:20:00|13091.86|13091.86|13066.99|13066.99|13093.56|13093.56|13053.78|13053.78|0
1740558300000|2025-02-26 08:25:00|13065.17|13065.17|13031.7|13031.7|13070.67|13070.67|13025.29|13025.29|0
1740558600000|2025-02-26 08:30:00|13029.67|13029.67|13035.68|13035.68|13044.31|13044.31|13009.5|13009.5|0
1740558900000|2025-02-26 08:35:00|13033.86|13033.86|13054.31|13054.31|13054.31|13054.31|13022.31|13022.31|0
1740559200000|2025-02-26 08:40:00|13052.49|13052.49|13052.3|13052.3|13054.72|13054.72|13042.77|13042.77|0
1740559500000|2025-02-26 08:45:00|13053.52|13053.52|13033.15|13033.15|13053.52|13053.52|13028.61|13028.61|0
1740559800000|2025-02-26 08:50:00|13031.34|13031.34|13037.08|13037.08|13045.47|13045.47|13029.52|13029.52|0
1740560100000|2025-02-26 08:55:00|13035.05|13035.05|13055.05|13055.05|13057.18|13057.18|13035.05|13035.05|0
1740560400000|2025-02-26 09:00:00|13053.23|13053.23|13029.05|13029.05|13053.75|13053.75|13029.05|13029.05|0
1740560700000|2025-02-26 09:05:00|13029.4|13029.4|13031.5|13031.5|13033.66|13033.66|13015.35|13015.35|0
1740561000000|2025-02-26 09:10:00|13031.2|13031.2|13037.92|13037.92|13041.55|13041.55|13026.38|13026.38|0
1740561300000|2025-02-26 09:15:00|13038.04|13038.04|13071.92|13071.92|13071.92|13071.92|13034.53|13034.53|0
1740561600000|2025-02-26 09:20:00|13070.1|13070.1|13041.85|13041.85|13070.1|13070.1|13041.85|13041.85|0
1740561900000|2025-02-26 09:25:00|13041.53|13041.53|13047.05|13047.05|13050.73|13050.73|13026|13026|0
1740562200000|2025-02-26 09:30:00|13045.24|13045.24|13063.66|13063.66|13064.15|13064.15|13045.24|13045.24|0
1740562500000|2025-02-26 09:35:00|13065.47|13065.47|13065.66|13065.66|13067.07|13067.07|13050.8|13050.8|0
1740562800000|2025-02-26 09:40:00|13063.63|13063.63|13066.57|13066.57|13070.72|13070.72|13060.68|13060.68|0
1740563100000|2025-02-26 09:45:00|13070.42|13070.42|13075.04|13075.04|13076.35|13076.35|13068.54|13068.54|0
1740563400000|2025-02-26 09:50:00|13073.01|13073.01|13066.5|13066.5|13073.01|13073.01|13065.77|13065.77|0
1740563700000|2025-02-26 09:55:00|13068.54|13068.54|13068.41|13068.41|13072.48|13072.48|13060.91|13060.91|0
1740564000000|2025-02-26 10:00:00|13070.23|13070.23|13094.34|13094.34|13094.34|13094.34|13070.23|13070.23|0
1740564300000|2025-02-26 10:05:00|13096.38|13096.38|13086.12|13086.12|13107.64|13107.64|13084.3|13084.3|0
1740564600000|2025-02-26 10:10:00|13083.17|13083.17|13070.41|13070.41|13089.74|13089.74|13070.41|13070.41|0
1740564900000|2025-02-26 10:15:00|13070.72|13070.72|13075.56|13075.56|13077.59|13077.59|13066.49|13066.49|0
1740565200000|2025-02-26 10:20:00|13075.72|13075.72|13083.9|13083.9|13083.9|13083.9|13073.9|13073.9|0
1740565500000|2025-02-26 10:25:00|13085.71|13085.71|13091.74|13091.74|13095.37|13095.37|13085.41|13085.41|0
1740565800000|2025-02-26 10:30:00|13092.05|13092.05|13088.48|13088.48|13093.86|13093.86|13087.27|13087.27|0
1740566100000|2025-02-26 10:35:00|13090.51|13090.51|13094.34|13094.34|13098.49|13098.49|13090.51|13090.51|0
1740566400000|2025-02-26 10:40:00|13094.04|13094.04|13087.84|13087.84|13094.04|13094.04|13086.03|13086.03|0
1740566700000|2025-02-26 10:45:00|13086.03|13086.03|13080.35|13080.35|13088.61|13088.61|13078.57|13078.57|0
1740567000000|2025-02-26 10:50:00|13080.05|13080.05|13070.16|13070.16|13081.59|13081.59|13070.16|13070.16|0
1740567300000|2025-02-26 10:55:00|13066.31|13066.31|13065.06|13065.06|13069.41|13069.41|13061.21|13061.21|0
1740567600000|2025-02-26 11:00:00|13067.09|13067.09|13066.71|13066.71|13068.91|13068.91|13060.83|13060.83|0
1740567900000|2025-02-26 11:05:00|13067.02|13067.02|13068.82|13068.82|13070.86|13070.86|13058.71|13058.71|0
1740568200000|2025-02-26 11:10:00|13068.47|13068.47|13054.92|13054.92|13068.47|13068.47|13054.61|13054.61|0
1740568500000|2025-02-26 11:15:00|13053.1|13053.1|13054.78|13054.78|13058.63|13058.63|13050.41|13050.41|0
1740568800000|2025-02-26 11:20:00|13056.6|13056.6|13051.72|13051.72|13058.53|13058.53|13039.28|13039.28|0
1740569100000|2025-02-26 11:25:00|13053.75|13053.75|13061.13|13061.13|13061.13|13061.13|13050.79|13050.79|0
1740569400000|2025-02-26 11:30:00|13060.83|13060.83|13054.83|13054.83|13060.83|13060.83|13050.59|13050.59|0
1740569700000|2025-02-26 11:35:00|13055.13|13055.13|13048.68|13048.68|13055.74|13055.74|13046.64|13046.64|0
1740570000000|2025-02-26 11:40:00|13050.49|13050.49|13048.43|13048.43|13052.51|13052.51|13042.7|13042.7|0
1740570300000|2025-02-26 11:45:00|13048.12|13048.12|13049.96|13049.96|13051.61|13051.61|13039.9|13039.9|0
1740570600000|2025-02-26 11:50:00|13048.14|13048.14|13047.5|13047.5|13048.7|13048.7|13043.04|13043.04|0
1740570900000|2025-02-26 11:55:00|13045.69|13045.69|13042.4|13042.4|13045.69|13045.69|13038.89|13038.89|0
1740571200000|2025-02-26 12:00:00|13040.59|13040.59|13044.12|13044.12|13049.26|13049.26|13038.13|13038.13|0
1740571500000|2025-02-26 12:05:00|13044.24|13044.24|13041.63|13041.63|13045.47|13045.47|13039.81|13039.81|0
1740571800000|2025-02-26 12:10:00|13041.3|13041.3|13039.28|13039.28|13041.3|13041.3|13033.37|13033.37|0
1740572100000|2025-02-26 12:15:00|13038.97|13038.97|13024|13024|13038.97|13038.97|13022.21|13022.21|0
1740572400000|2025-02-26 12:20:00|13023.4|13023.4|13017.86|13017.86|13023.56|13023.56|13015.89|13015.89|0
1740572700000|2025-02-26 12:25:00|13018.17|13018.17|13023.31|13023.31|13029.85|13029.85|13018.17|13018.17|0
1740573000000|2025-02-26 12:30:00|13021.28|13021.28|13009.57|13009.57|13023.29|13023.29|13009.41|13009.41|0
1740573300000|2025-02-26 12:35:00|13011.6|13011.6|13023.23|13023.23|13023.23|13023.23|13011.6|13011.6|0
1740573600000|2025-02-26 12:40:00|13025.04|13025.04|13026.06|13026.06|13026.06|13026.06|13010.95|13010.95|0
1740573900000|2025-02-26 12:45:00|13026.37|13026.37|13022.58|13022.58|13032.25|13032.25|13018.95|13018.95|0
1740574200000|2025-02-26 12:50:00|13026.21|13026.21|13032.17|13032.17|13032.17|13032.17|13026.21|13026.21|0
1740574500000|2025-02-26 12:55:00|13032.47|13032.47|13045.89|13045.89|13047.93|13047.93|13030.66|13030.66|0
1740574800000|2025-02-26 13:00:00|13049.52|13049.52|13043.68|13043.68|13049.83|13049.83|13042.13|13042.13|0
1740575100000|2025-02-26 13:05:00|13043.35|13043.35|13049.22|13049.22|13051.25|13051.25|13039.44|13039.44|0
1740575400000|2025-02-26 13:10:00|13047.41|13047.41|13060.18|13060.18|13060.68|13060.68|13045.59|13045.59|0
1740575700000|2025-02-26 13:15:00|13062|13062|13076.42|13076.42|13081.98|13081.98|13062|13062|0
1740576000000|2025-02-26 13:20:00|13076.54|13076.54|13080.07|13080.07|13082.84|13082.84|13072.91|13072.91|0
1740576300000|2025-02-26 13:25:00|13079.95|13079.95|13098.65|13098.65|13109.58|13109.58|13079.95|13079.95|0
1740576600000|2025-02-26 13:30:00|13102.71|13102.71|13109.9|13109.9|13112.65|13112.65|13102.31|13102.31|0
1740576900000|2025-02-26 13:35:00|13111.72|13111.72|13090.17|13090.17|13111.72|13111.72|13088.13|13088.13|0
1740577200000|2025-02-26 13:40:00|13091.98|13091.98|13098.71|13098.71|13100.2|13100.2|13085.98|13085.98|0
1740577500000|2025-02-26 13:45:00|13100.74|13100.74|13089.96|13089.96|13112.94|13112.94|13087.93|13087.93|0
1740577800000|2025-02-26 13:50:00|13094.03|13094.03|13088.67|13088.67|13094.19|13094.19|13086.47|13086.47|0
1740578100000|2025-02-26 13:55:00|13090.49|13090.49|13080.78|13080.78|13090.49|13090.49|13080.56|13080.56|0
1740578400000|2025-02-26 14:00:00|13080.68|13080.68|13073.2|13073.2|13080.68|13080.68|13057.7|13057.7|0
1740578700000|2025-02-26 14:05:00|13077.27|13077.27|13078.71|13078.71|13089.51|13089.51|13077.27|13077.27|0
1740579000000|2025-02-26 14:10:00|13076.29|13076.29|13077.08|13077.08|13085.22|13085.22|13074.25|13074.25|0
1740579300000|2025-02-26 14:15:00|13076.78|13076.78|13050.05|13050.05|13076.78|13076.78|13032.66|13032.66|0
1740579600000|2025-02-26 14:20:00|13050.22|13050.22|13048.16|13048.16|13056.41|13056.41|13044.28|13044.28|0
1740579900000|2025-02-26 14:25:00|13042.06|13042.06|13063.19|13063.19|13063.19|13063.19|13034.86|13034.86|0
1740580200000|2025-02-26 14:30:00|13061.16|13061.16|13055.59|13055.59|13083.14|13083.14|13055.47|13055.47|0
1740580500000|2025-02-26 14:35:00|13057.4|13057.4|13085.76|13085.76|13091.36|13091.36|13055.07|13055.07|0
1740580800000|2025-02-26 14:40:00|13085.46|13085.46|13088.66|13088.66|13097.86|13097.86|13081.22|13081.22|0
1740581100000|2025-02-26 14:45:00|13090.69|13090.69|13106.47|13106.47|13106.47|13106.47|13083.18|13083.18|0
1740581400000|2025-02-26 14:50:00|13104.66|13104.66|13095.72|13095.72|13106.31|13106.31|13091.45|13091.45|0
1740581700000|2025-02-26 14:55:00|13096.02|13096.02|13097.56|13097.56|13099.75|13099.75|13080.7|13080.7|0
1740582000000|2025-02-26 15:00:00|13095.52|13095.52|13100.06|13100.06|13100.06|13100.06|13081.96|13081.96|0
1740582300000|2025-02-26 15:05:00|13100.18|13100.18|13075.77|13075.77|13100.18|13100.18|13068.55|13068.55|0
1740582600000|2025-02-26 15:10:00|13076.19|13076.19|13083.09|13083.09|13095.27|13095.27|13076.19|13076.19|0
1740582900000|2025-02-26 15:15:00|13087.15|13087.15|13096.36|13096.36|13098.4|13098.4|13083.52|13083.52|0
1740583200000|2025-02-26 15:20:00|13094.55|13094.55|13084.35|13084.35|13096.48|13096.48|13080.29|13080.29|0
1740583500000|2025-02-26 15:25:00|13084.66|13084.66|13059.52|13059.52|13084.66|13084.66|13059.52|13059.52|0
1740583800000|2025-02-26 15:30:00|13059.22|13059.22|13034.1|13034.1|13059.52|13059.52|13034.1|13034.1|0
1740584100000|2025-02-26 15:35:00|13034.22|13034.22|13035.87|13035.87|13041.7|13041.7|13029.5|13029.5|0
1740584400000|2025-02-26 15:40:00|13034.06|13034.06|13053.32|13053.32|13055.13|13055.13|13028.37|13028.37|0
1740584700000|2025-02-26 15:45:00|13053.02|13053.02|13080.26|13080.26|13082.29|13082.29|13051.2|13051.2|0
1740585000000|2025-02-26 15:50:00|13080.49|13080.49|13068.39|13068.39|13081.1|13081.1|13068.39|13068.39|0
1740585300000|2025-02-26 15:55:00|13066.35|13066.35|13073.65|13073.65|13077.5|13077.5|13059.31|13059.31|0
1740585600000|2025-02-26 16:00:00|13073.34|13073.34|13073.75|13073.75|13079.31|13079.31|13069.26|13069.26|0
1740585900000|2025-02-26 16:05:00|13073.51|13073.51|13067.3|13067.3|13080.8|13080.8|13067.3|13067.3|0
1740586200000|2025-02-26 16:10:00|13067.2|13067.2|13058.5|13058.5|13070.52|13070.52|13058.5|13058.5|0
1740586500000|2025-02-26 16:15:00|13058.8|13058.8|13079.87|13079.87|13079.87|13079.87|13058.8|13058.8|0
1740586800000|2025-02-26 16:20:00|13079.75|13079.75|13086.89|13086.89|13095.01|13095.01|13079.75|13079.75|0
1740587100000|2025-02-26 16:25:00|13086.73|13086.73|13091.71|13091.71|13097.8|13097.8|13086.63|13086.63|0
1740644100000|2025-02-27 08:15:00|14117.06|14117.06|14158.94|14158.94|14222.26|14222.26|14092.44|14092.44|0
1740644400000|2025-02-27 08:20:00|14156.9|14156.9|14136.72|14136.72|14187.58|14187.58|14083.64|14083.64|0
1740644700000|2025-02-27 08:25:00|14132.65|14132.65|14176.51|14176.51|14192.83|14192.83|14131.03|14131.03|0
1740645000000|2025-02-27 08:30:00|14180.58|14180.58|14190.79|14190.79|14197.84|14197.84|14131.59|14131.59|0
1740645300000|2025-02-27 08:35:00|14186.73|14186.73|14248.6|14248.6|14270.31|14270.31|14148.49|14148.49|0
1740645600000|2025-02-27 08:40:00|14250.41|14250.41|14239.55|14239.55|14260.36|14260.36|14191.2|14191.2|0
1740645900000|2025-02-27 08:45:00|14241.58|14241.58|14182.31|14182.31|14281.22|14281.22|14182.31|14182.31|0
1740646200000|2025-02-27 08:50:00|14180.28|14180.28|14137.33|14137.33|14202.41|14202.41|14119.03|14119.03|0
1740646500000|2025-02-27 08:55:00|14139.36|14139.36|14129.26|14129.26|14165.36|14165.36|14083.64|14083.64|0
1740646800000|2025-02-27 09:00:00|14131.07|14131.07|14176.05|14176.05|14191.58|14191.58|14131.07|14131.07|0
1740647100000|2025-02-27 09:05:00|14192.32|14192.32|14182.88|14182.88|14227.53|14227.53|14176.57|14176.57|0
1740647400000|2025-02-27 09:10:00|14186.95|14186.95|14171.02|14171.02|14186.95|14186.95|14149.96|14149.96|0
1740647700000|2025-02-27 09:15:00|14170.11|14170.11|14157.26|14157.26|14170.11|14170.11|14097.38|14097.38|0
1740648000000|2025-02-27 09:20:00|14159.29|14159.29|14159.18|14159.18|14185.98|14185.98|14141.21|14141.21|0
1740648300000|2025-02-27 09:25:00|14161.21|14161.21|14182.88|14182.88|14190.07|14190.07|14156.02|14156.02|0
1740648600000|2025-02-27 09:30:00|14181.06|14181.06|14133.18|14133.18|14199.89|14199.89|14125.95|14125.95|0
1740648900000|2025-02-27 09:35:00|14125.05|14125.05|14111.93|14111.93|14141.55|14141.55|14087.7|14087.7|0
1740649200000|2025-02-27 09:40:00|14109.9|14109.9|14175.37|14175.37|14179.13|14179.13|14109.9|14109.9|0
1740649500000|2025-02-27 09:45:00|14173.33|14173.33|14169.03|14169.03|14179.22|14179.22|14146.75|14146.75|0
1740649800000|2025-02-27 09:50:00|14171.06|14171.06|14208|14208|14208.07|14208.07|14166.99|14166.99|0
1740650100000|2025-02-27 09:55:00|14214.1|14214.1|14246.06|14246.06|14263.05|14263.05|14214.1|14214.1|0
1740650400000|2025-02-27 10:00:00|14244.03|14244.03|14308.65|14308.65|14308.65|14308.65|14244.03|14244.03|0
1740650700000|2025-02-27 10:05:00|14306.83|14306.83|14320.07|14320.07|14334.47|14334.47|14261.32|14261.32|0
1740651000000|2025-02-27 10:10:00|14332.27|14332.27|14307.11|14307.11|14348.35|14348.35|14305.08|14305.08|0
1740651300000|2025-02-27 10:15:00|14306.81|14306.81|14368.72|14368.72|14384.99|14384.99|14300.32|14300.32|0
1740651600000|2025-02-27 10:20:00|14372.79|14372.79|14382.11|14382.11|14407.42|14407.42|14364.87|14364.87|0
1740651900000|2025-02-27 10:25:00|14381.81|14381.81|14412.06|14412.06|14418.16|14418.16|14375.71|14375.71|0
1740652200000|2025-02-27 10:30:00|14418.16|14418.16|14370.83|14370.83|14418.16|14418.16|14334.45|14334.45|0
1740652500000|2025-02-27 10:35:00|14372.86|14372.86|14397.51|14397.51|14409.18|14409.18|14362.86|14362.86|0
1740652800000|2025-02-27 10:40:00|14405.64|14405.64|14411.32|14411.32|14424.1|14424.1|14395.36|14395.36|0
1740653100000|2025-02-27 10:45:00|14413.35|14413.35|14412.86|14412.86|14417.23|14417.23|14360.85|14360.85|0
1740653400000|2025-02-27 10:50:00|14410.83|14410.83|14430.42|14430.42|14434.48|14434.48|14402.39|14402.39|0
1740653700000|2025-02-27 10:55:00|14428.38|14428.38|14446.93|14446.93|14457.76|14457.76|14414.15|14414.15|0
1740654000000|2025-02-27 11:00:00|14450.56|14450.56|14459.75|14459.75|14463.82|14463.82|14430.23|14430.23|0
1740654300000|2025-02-27 11:05:00|14463.82|14463.82|14497.92|14497.92|14503.44|14503.44|14453.93|14453.93|0
1740654600000|2025-02-27 11:10:00|14495.88|14495.88|14525.12|14525.12|14549.62|14549.62|14495.88|14495.88|0
1740654900000|2025-02-27 11:15:00|14523.08|14523.08|14520.63|14520.63|14546.64|14546.64|14493.48|14493.48|0
1740655200000|2025-02-27 11:20:00|14524.69|14524.69|14514.58|14514.58|14538.93|14538.93|14508.49|14508.49|0
1740655500000|2025-02-27 11:25:00|14512.55|14512.55|14531.25|14531.25|14537.34|14537.34|14508.49|14508.49|0
1740655800000|2025-02-27 11:30:00|14529.21|14529.21|14504.1|14504.1|14550|14550|14503.98|14503.98|0
1740656100000|2025-02-27 11:35:00|14498|14498|14494.97|14494.97|14507.19|14507.19|14483.99|14483.99|0
1740656400000|2025-02-27 11:40:00|14492.94|14492.94|14476.11|14476.11|14497.61|14497.61|14464.25|14464.25|0
1740656700000|2025-02-27 11:45:00|14472.04|14472.04|14444.84|14444.84|14482.05|14482.05|14432.86|14432.86|0
1740657000000|2025-02-27 11:50:00|14440.77|14440.77|14385.3|14385.3|14442.81|14442.81|14385.3|14385.3|0
1740657300000|2025-02-27 11:55:00|14387.11|14387.11|14361.05|14361.05|14397.28|14397.28|14360.15|14360.15|0
1740657600000|2025-02-27 12:00:00|14359.24|14359.24|14387.05|14387.05|14393.15|14393.15|14352.31|14352.31|0
1740657900000|2025-02-27 12:05:00|14388.87|14388.87|14359.68|14359.68|14390.68|14390.68|14353.69|14353.69|0
1740658200000|2025-02-27 12:10:00|14365.78|14365.78|14358.51|14358.51|14369.19|14369.19|14351.01|14351.01|0
1740658500000|2025-02-27 12:15:00|14358.31|14358.31|14391.49|14391.49|14404.04|14404.04|14358.31|14358.31|0
1740658800000|2025-02-27 12:20:00|14393.3|14393.3|14390.99|14390.99|14413.63|14413.63|14388.96|14388.96|0
1740659100000|2025-02-27 12:25:00|14393.03|14393.03|14393.35|14393.35|14401.26|14401.26|14389.28|14389.28|0
1740659400000|2025-02-27 12:30:00|14391.31|14391.31|14366.49|14366.49|14410.2|14410.2|14366.49|14366.49|0
1740659700000|2025-02-27 12:35:00|14362.42|14362.42|14321.62|14321.62|14362.42|14362.42|14291.55|14291.55|0
1740660000000|2025-02-27 12:40:00|14323.43|14323.43|14301.69|14301.69|14323.43|14323.43|14283.39|14283.39|0
1740660300000|2025-02-27 12:45:00|14309.82|14309.82|14293.26|14293.26|14323.19|14323.19|14279.39|14279.39|0
1740660600000|2025-02-27 12:50:00|14291.23|14291.23|14286.71|14286.71|14299.36|14299.36|14250.55|14250.55|0
1740660900000|2025-02-27 12:55:00|14286.61|14286.61|14298.9|14298.9|14302.54|14302.54|14282.86|14282.86|0
1740661200000|2025-02-27 13:00:00|14300.93|14300.93|14297.83|14297.83|14339.75|14339.75|14295.05|14295.05|0
1740661500000|2025-02-27 13:05:00|14299.64|14299.64|14295.66|14295.66|14309.55|14309.55|14266.47|14266.47|0
1740661800000|2025-02-27 13:10:00|14293.63|14293.63|14329.17|14329.17|14329.78|14329.78|14293.63|14293.63|0
1740662100000|2025-02-27 13:15:00|14331.21|14331.21|14329.35|14329.35|14347.89|14347.89|14329.17|14329.17|0
1740662400000|2025-02-27 13:20:00|14331.38|14331.38|14289.49|14289.49|14339.3|14339.3|14287.76|14287.76|0
1740662700000|2025-02-27 13:25:00|14287.46|14287.46|14271.83|14271.83|14287.69|14287.69|14256.99|14256.99|0
1740663000000|2025-02-27 13:30:00|14270.6|14270.6|14347.98|14347.98|14362.84|14362.84|14266.54|14266.54|0
1740663300000|2025-02-27 13:35:00|14347.68|14347.68|14355.65|14355.65|14371.01|14371.01|14345.56|14345.56|0
1740663600000|2025-02-27 13:40:00|14359.72|14359.72|14385.74|14385.74|14398.74|14398.74|14359.72|14359.72|0
1740663900000|2025-02-27 13:45:00|14381.68|14381.68|14328.29|14328.29|14396.55|14396.55|14325.96|14325.96|0
1740664200000|2025-02-27 13:50:00|14324.22|14324.22|14304.27|14304.27|14373.52|14373.52|14297.56|14297.56|0
1740664500000|2025-02-27 13:55:00|14306.08|14306.08|14340.33|14340.33|14356.93|14356.93|14306.08|14306.08|0
1740664800000|2025-02-27 14:00:00|14340.84|14340.84|14350.71|14350.71|14350.71|14350.71|14320.43|14320.43|0
1740665100000|2025-02-27 14:05:00|14354.78|14354.78|14356.32|14356.32|14378.43|14378.43|14349.92|14349.92|0
1740665400000|2025-02-27 14:10:00|14360.39|14360.39|14345.25|14345.25|14365.87|14365.87|14327.06|14327.06|0
1740665700000|2025-02-27 14:15:00|14343.22|14343.22|14321.8|14321.8|14355.42|14355.42|14321.8|14321.8|0
1740666000000|2025-02-27 14:20:00|14319.99|14319.99|14342.21|14342.21|14363|14363|14317.76|14317.76|0
1740666300000|2025-02-27 14:25:00|14341.9|14341.9|14375.82|14375.82|14375.82|14375.82|14329.4|14329.4|0
1740666600000|2025-02-27 14:30:00|14373.79|14373.79|14298.36|14298.36|14377.03|14377.03|14290.44|14290.44|0
1740666900000|2025-02-27 14:35:00|14296.54|14296.54|14273.34|14273.34|14318.73|14318.73|14250.96|14250.96|0
1740667200000|2025-02-27 14:40:00|14273.04|14273.04|14258.15|14258.15|14291.71|14291.71|14236.17|14236.17|0
1740667500000|2025-02-27 14:45:00|14262.22|14262.22|14258.41|14258.41|14277.86|14277.86|14238.74|14238.74|0
1740667800000|2025-02-27 14:50:00|14252.31|14252.31|14199.34|14199.34|14265.89|14265.89|14197.3|14197.3|0
1740668100000|2025-02-27 14:55:00|14201.37|14201.37|14175.25|14175.25|14201.37|14201.37|14149.7|14149.7|0
1740668400000|2025-02-27 15:00:00|14174.64|14174.64|14146.85|14146.85|14174.64|14174.64|14048.03|14048.03|0
1740668700000|2025-02-27 15:05:00|14148.88|14148.88|14113.71|14113.71|14179.95|14179.95|14083.85|14083.85|0
1740669000000|2025-02-27 15:10:00|14111.67|14111.67|14172.55|14172.55|14197.59|14197.59|14107.61|14107.61|0
1740669300000|2025-02-27 15:15:00|14171.94|14171.94|14188.69|14188.69|14191.88|14191.88|14141.14|14141.14|0
1740669600000|2025-02-27 15:20:00|14180.56|14180.56|14215.53|14215.53|14241.24|14241.24|14175.36|14175.36|0
1740669900000|2025-02-27 15:25:00|14217.34|14217.34|14230.2|14230.2|14237.46|14237.46|14188.47|14188.47|0
1740670200000|2025-02-27 15:30:00|14228.16|14228.16|14211.76|14211.76|14247.86|14247.86|14203.02|14203.02|0
1740670500000|2025-02-27 15:35:00|14209.73|14209.73|14247.66|14247.66|14247.66|14247.66|14204.07|14204.07|0
1740670800000|2025-02-27 15:40:00|14249.7|14249.7|14245.33|14245.33|14257.1|14257.1|14227.98|14227.98|0
1740671100000|2025-02-27 15:45:00|14247.14|14247.14|14243|14243|14249.18|14249.18|14232.65|14232.65|0
1740671400000|2025-02-27 15:50:00|14242.39|14242.39|14222.6|14222.6|14262.82|14262.82|14218.75|14218.75|0
1740671700000|2025-02-27 15:55:00|14224.63|14224.63|14242.29|14242.29|14242.29|14242.29|14222.6|14222.6|0
1740672000000|2025-02-27 16:00:00|14246.36|14246.36|14265.61|14265.61|14267.43|14267.43|14243.83|14243.83|0
1740672300000|2025-02-27 16:05:00|14265.71|14265.71|14269.63|14269.63|14273.85|14273.85|14244.05|14244.05|0
1740672600000|2025-02-27 16:10:00|14269.32|14269.32|14261.06|14261.06|14271.22|14271.22|14228.98|14228.98|0
1740672900000|2025-02-27 16:15:00|14263.09|14263.09|14243.04|14243.04|14274.39|14274.39|14234.76|14234.76|0
1740673200000|2025-02-27 16:20:00|14242.92|14242.92|14283.44|14283.44|14283.44|14283.44|14242.92|14242.92|0
1740673500000|2025-02-27 16:25:00|14281.62|14281.62|14249.54|14249.54|14289.4|14289.4|14244.99|14244.99|0
1740730500000|2025-02-28 08:15:00|14505.34|14505.34|14503.56|14503.56|14516.24|14516.24|14477.52|14477.52|0
1740730800000|2025-02-28 08:20:00|14503.39|14503.39|14477.9|14477.9|14505.43|14505.43|14466.56|14466.56|0
1740731100000|2025-02-28 08:25:00|14475.87|14475.87|14491.23|14491.23|14491.23|14491.23|14433.36|14433.36|0
1740731400000|2025-02-28 08:30:00|14489.2|14489.2|14432.73|14432.73|14524.3|14524.3|14431.22|14431.22|0
1740731700000|2025-02-28 08:35:00|14430.92|14430.92|14412.73|14412.73|14438.13|14438.13|14400.06|14400.06|0
1740732000000|2025-02-28 08:40:00|14420.86|14420.86|14382.85|14382.85|14420.86|14420.86|14371.79|14371.79|0
1740732300000|2025-02-28 08:45:00|14377.41|14377.41|14332.12|14332.12|14379.15|14379.15|14331.56|14331.56|0
1740732600000|2025-02-28 08:50:00|14336.18|14336.18|14322.57|14322.57|14343.64|14343.64|14322.02|14322.02|0
1740732900000|2025-02-28 08:55:00|14315.31|14315.31|14346.43|14346.43|14351.17|14351.17|14315.23|14315.23|0
1740733200000|2025-02-28 09:00:00|14350.5|14350.5|14351.95|14351.95|14368.81|14368.81|14340.63|14340.63|0
1740733500000|2025-02-28 09:05:00|14352.25|14352.25|14363.59|14363.59|14367.66|14367.66|14328.03|14328.03|0
1740733800000|2025-02-28 09:10:00|14365.4|14365.4|14390.96|14390.96|14392.55|14392.55|14355.16|14355.16|0
1740734100000|2025-02-28 09:15:00|14391.26|14391.26|14390.02|14390.02|14423.7|14423.7|14383.57|14383.57|0
1740734400000|2025-02-28 09:20:00|14392.05|14392.05|14364.16|14364.16|14398.27|14398.27|14364.16|14364.16|0
1740734700000|2025-02-28 09:25:00|14358.06|14358.06|14396.03|14396.03|14398.06|14398.06|14358.06|14358.06|0
1740735000000|2025-02-28 09:30:00|14400.09|14400.09|14373.14|14373.14|14411.75|14411.75|14373.14|14373.14|0
1740735300000|2025-02-28 09:35:00|14375.17|14375.17|14373.29|14373.29|14377.11|14377.11|14342.4|14342.4|0
1740735600000|2025-02-28 09:40:00|14373.6|14373.6|14376.37|14376.37|14380|14380|14351.89|14351.89|0
1740735900000|2025-02-28 09:45:00|14378.4|14378.4|14418.03|14418.03|14420.39|14420.39|14376.37|14376.37|0
1740736200000|2025-02-28 09:50:00|14416|14416|14427.5|14427.5|14432.69|14432.69|14409.69|14409.69|0
1740736500000|2025-02-28 09:55:00|14429.31|14429.31|14442.56|14442.56|14446.96|14446.96|14416.19|14416.19|0
1740736800000|2025-02-28 10:00:00|14443.79|14443.79|14471.42|14471.42|14471.42|14471.42|14440.02|14440.02|0
1740737100000|2025-02-28 10:05:00|14465.97|14465.97|14452.99|14452.99|14465.97|14465.97|14436.1|14436.1|0
1740737400000|2025-02-28 10:10:00|14453.23|14453.23|14468.58|14468.58|14468.58|14468.58|14430.4|14430.4|0
1740737700000|2025-02-28 10:15:00|14472.65|14472.65|14468.26|14468.26|14478.53|14478.53|14446.01|14446.01|0
1740738000000|2025-02-28 10:20:00|14464.51|14464.51|14451.06|14451.06|14464.51|14464.51|14445.77|14445.77|0
1740738300000|2025-02-28 10:25:00|14447.43|14447.43|14462.9|14462.9|14469|14469|14441.29|14441.29|0
1740738600000|2025-02-28 10:30:00|14460.86|14460.86|14503.8|14503.8|14508.65|14508.65|14460.86|14460.86|0
1740738900000|2025-02-28 10:35:00|14509.9|14509.9|14537.28|14537.28|14539.32|14539.32|14509.9|14509.9|0
1740739200000|2025-02-28 10:40:00|14537.58|14537.58|14525.52|14525.52|14546.45|14546.45|14519.96|14519.96|0
1740739500000|2025-02-28 10:45:00|14527.33|14527.33|14534.11|14534.11|14534.11|14534.11|14514.35|14514.35|0
1740739800000|2025-02-28 10:50:00|14532.3|14532.3|14524.82|14524.82|14534.33|14534.33|14508.83|14508.83|0
1740740100000|2025-02-28 10:55:00|14526.86|14526.86|14527.9|14527.9|14532.96|14532.96|14508.64|14508.64|0
1740740400000|2025-02-28 11:00:00|14525.87|14525.87|14514.98|14514.98|14536.81|14536.81|14504.51|14504.51|0
1740740700000|2025-02-28 11:05:00|14512.94|14512.94|14560.63|14560.63|14589.66|14589.66|14512.94|14512.94|0
1740741000000|2025-02-28 11:10:00|14558.82|14558.82|14550.67|14550.67|14561.46|14561.46|14544.79|14544.79|0
1740741300000|2025-02-28 11:15:00|14552.48|14552.48|14541.36|14541.36|14554.52|14554.52|14532.92|14532.92|0
1740741600000|2025-02-28 11:20:00|14537.29|14537.29|14546.11|14546.11|14546.11|14546.11|14534.94|14534.94|0
1740741900000|2025-02-28 11:25:00|14545.99|14545.99|14542.95|14542.95|14549.74|14549.74|14539.89|14539.89|0
1740742200000|2025-02-28 11:30:00|14549.05|14549.05|14556.17|14556.17|14563.97|14563.97|14549.05|14549.05|0
1740742500000|2025-02-28 11:35:00|14560.24|14560.24|14553.91|14553.91|14562.05|14562.05|14548.01|14548.01|0
1740742800000|2025-02-28 11:40:00|14557.98|14557.98|14559.45|14559.45|14561.26|14561.26|14547.07|14547.07|0
1740743100000|2025-02-28 11:45:00|14557.42|14557.42|14559.54|14559.54|14561.79|14561.79|14549.25|14549.25|0
1740743400000|2025-02-28 11:50:00|14557.51|14557.51|14552.96|14552.96|14557.51|14557.51|14548.9|14548.9|0
1740743700000|2025-02-28 11:55:00|14555|14555|14542.29|14542.29|14558.74|14558.74|14540.26|14540.26|0
1740744000000|2025-02-28 12:00:00|14547.73|14547.73|14551.98|14551.98|14567.07|14567.07|14545.92|14545.92|0
1740744300000|2025-02-28 12:05:00|14551.67|14551.67|14550.37|14550.37|14555.74|14555.74|14539.83|14539.83|0
1740744600000|2025-02-28 12:10:00|14551.29|14551.29|14549.39|14549.39|14553.32|14553.32|14535.7|14535.7|0
1740744900000|2025-02-28 12:15:00|14551.42|14551.42|14550.87|14550.87|14557.52|14557.52|14544.52|14544.52|0
1740745200000|2025-02-28 12:20:00|14550.57|14550.57|14550.67|14550.67|14560.3|14560.3|14550.57|14550.57|0
1740745500000|2025-02-28 12:25:00|14552.7|14552.7|14549.94|14549.94|14554.4|14554.4|14536.54|14536.54|0
1740745800000|2025-02-28 12:30:00|14548.13|14548.13|14550.37|14550.37|14552.4|14552.4|14539.16|14539.16|0
1740746100000|2025-02-28 12:35:00|14552.4|14552.4|14563.25|14563.25|14565.51|14565.51|14548.33|14548.33|0
1740746400000|2025-02-28 12:40:00|14562.95|14562.95|14567.7|14567.7|14569.73|14569.73|14557.97|14557.97|0
1740746700000|2025-02-28 12:45:00|14565.66|14565.66|14572.84|14572.84|14574.96|14574.96|14563.75|14563.75|0
1740747000000|2025-02-28 12:50:00|14574.87|14574.87|14574.85|14574.85|14585.33|14585.33|14563.18|14563.18|0
1740747300000|2025-02-28 12:55:00|14572.82|14572.82|14575.18|14575.18|14579.24|14579.24|14564.07|14564.07|0
1740747600000|2025-02-28 13:00:00|14577.21|14577.21|14583.18|14583.18|14591.97|14591.97|14575.04|14575.04|0
1740747900000|2025-02-28 13:05:00|14585.21|14585.21|14594.95|14594.95|14606.51|14606.51|14575.5|14575.5|0
1740748200000|2025-02-28 13:10:00|14596.99|14596.99|14593.49|14593.49|14601.05|14601.05|14591.1|14591.1|0
1740748500000|2025-02-28 13:15:00|14595.52|14595.52|14555.94|14555.94|14601.1|14601.1|14555.94|14555.94|0
1740748800000|2025-02-28 13:20:00|14555.82|14555.82|14572.98|14572.98|14577.29|14577.29|14553.48|14553.48|0
1740749100000|2025-02-28 13:25:00|14572.82|14572.82|14554.02|14554.02|14580.8|14580.8|14551.9|14551.9|0
1740749400000|2025-02-28 13:30:00|14555.24|14555.24|14538.31|14538.31|14555.54|14555.54|14532.43|14532.43|0
1740749700000|2025-02-28 13:35:00|14534.24|14534.24|14523.44|14523.44|14534.81|14534.81|14517.66|14517.66|0
1740750000000|2025-02-28 13:40:00|14523.13|14523.13|14530.72|14530.72|14534.43|14534.43|14523.13|14523.13|0
1740750300000|2025-02-28 13:45:00|14528.69|14528.69|14550.03|14550.03|14557.95|14557.95|14521.3|14521.3|0
1740750600000|2025-02-28 13:50:00|14550.95|14550.95|14535.69|14535.69|14552.98|14552.98|14534.5|14534.5|0
1740750900000|2025-02-28 13:55:00|14533.65|14533.65|14532.25|14532.25|14535.52|14535.52|14521.29|14521.29|0
1740751200000|2025-02-28 14:00:00|14538.35|14538.35|14517.03|14517.03|14540.28|14540.28|14499.38|14499.38|0
1740751500000|2025-02-28 14:05:00|14517.15|14517.15|14519.82|14519.82|14538.6|14538.6|14517.15|14517.15|0
1740751800000|2025-02-28 14:10:00|14519.52|14519.52|14537.02|14537.02|14538.44|14538.44|14511.6|14511.6|0
1740752100000|2025-02-28 14:15:00|14533.39|14533.39|14539.85|14539.85|14544.9|14544.9|14512.34|14512.34|0
1740752400000|2025-02-28 14:20:00|14537.81|14537.81|14536.89|14536.89|14538.03|14538.03|14526.04|14526.04|0
1740752700000|2025-02-28 14:25:00|14537.19|14537.19|14543.89|14543.89|14543.89|14543.89|14531.83|14531.83|0
1740753000000|2025-02-28 14:30:00|14541.86|14541.86|14522.09|14522.09|14545.96|14545.96|14518.65|14518.65|0
1740753300000|2025-02-28 14:35:00|14521.89|14521.89|14545.09|14545.09|14562.28|14562.28|14521.89|14521.89|0
1740753600000|2025-02-28 14:40:00|14544.17|14544.17|14551.49|14551.49|14555.83|14555.83|14540.92|14540.92|0
1740753900000|2025-02-28 14:45:00|14549.45|14549.45|14548.12|14548.12|14558.6|14558.6|14542.46|14542.46|0
1740754200000|2025-02-28 14:50:00|14546.31|14546.31|14561.03|14561.03|14575.01|14575.01|14546.31|14546.31|0
1740754500000|2025-02-28 14:55:00|14561.15|14561.15|14576.14|14576.14|14576.14|14576.14|14546.44|14546.44|0
1740754800000|2025-02-28 15:00:00|14575.53|14575.53|14577.97|14577.97|14597.12|14597.12|14565.82|14565.82|0
1740755100000|2025-02-28 15:05:00|14575.94|14575.94|14601.31|14601.31|14603.13|14603.13|14545.37|14545.37|0
1740755400000|2025-02-28 15:10:00|14599.28|14599.28|14586.38|14586.38|14605.67|14605.67|14564.52|14564.52|0
1740755700000|2025-02-28 15:15:00|14584.56|14584.56|14568.55|14568.55|14584.78|14584.78|14557.31|14557.31|0
1740756000000|2025-02-28 15:20:00|14570.58|14570.58|14572.97|14572.97|14573.58|14573.58|14559.33|14559.33|0
1740756300000|2025-02-28 15:25:00|14572.87|14572.87|14553.72|14553.72|14577.16|14577.16|14539.6|14539.6|0
1740756600000|2025-02-28 15:30:00|14551.68|14551.68|14547.59|14547.59|14553.72|14553.72|14530.27|14530.27|0
1740756900000|2025-02-28 15:35:00|14545.56|14545.56|14530.83|14530.83|14549.41|14549.41|14529.32|14529.32|0
1740757200000|2025-02-28 15:40:00|14530.63|14530.63|14533.43|14533.43|14547.58|14547.58|14529.65|14529.65|0
1740757500000|2025-02-28 15:45:00|14535.24|14535.24|14548.57|14548.57|14563.82|14563.82|14535.24|14535.24|0
1740757800000|2025-02-28 15:50:00|14544.94|14544.94|14554.25|14554.25|14567.07|14567.07|14544.94|14544.94|0
1740758100000|2025-02-28 15:55:00|14554.56|14554.56|14563.55|14563.55|14565.59|14565.59|14550.33|14550.33|0
1740758400000|2025-02-28 16:00:00|14563.85|14563.85|14549.16|14549.16|14567.6|14567.6|14549.06|14549.06|0
1740758700000|2025-02-28 16:05:00|14545.1|14545.1|14533.64|14533.64|14552.35|14552.35|14533.64|14533.64|0
1740759000000|2025-02-28 16:10:00|14535.68|14535.68|14544.32|14544.32|14557.81|14557.81|14532.73|14532.73|0
1740759300000|2025-02-28 16:15:00|14540.53|14540.53|14526.65|14526.65|14540.53|14540.53|14519.06|14519.06|0
1740759600000|2025-02-28 16:20:00|14526.45|14526.45|14543.84|14543.84|14543.84|14543.84|14524.84|14524.84|0
1740759900000|2025-02-28 16:25:00|14545.87|14545.87|14510.3|14510.3|14545.87|14545.87|14506.47|14506.47|0
1740989700000|2025-03-03 08:15:00|15765.89|15765.89|15976.94|15976.94|15976.94|15976.94|15732.5|15732.5|0
1740990000000|2025-03-03 08:20:00|15978.75|15978.75|15921.02|15921.02|15984.63|15984.63|15887.38|15887.38|0
1740990300000|2025-03-03 08:25:00|15925.09|15925.09|15900.66|15900.66|15931.56|15931.56|15871.22|15871.22|0
1740990600000|2025-03-03 08:30:00|15888.46|15888.46|15716.12|15716.12|15888.46|15888.46|15716.12|15716.12|0
1740990900000|2025-03-03 08:35:00|15718.16|15718.16|15754.16|15754.16|15789.62|15789.62|15668.35|15668.35|0
1740991200000|2025-03-03 08:40:00|15758.01|15758.01|15758.38|15758.38|15803.06|15803.06|15696.63|15696.63|0
1740991500000|2025-03-03 08:45:00|15748.43|15748.43|15655.04|15655.04|15754.53|15754.53|15631.45|15631.45|0
1740991800000|2025-03-03 08:50:00|15670.49|15670.49|15680|15680|15682.28|15682.28|15622.99|15622.99|0
1740992100000|2025-03-03 08:55:00|15680.3|15680.3|15648.33|15648.33|15680.3|15680.3|15605.24|15605.24|0
1740992400000|2025-03-03 09:00:00|15648.02|15648.02|15680.45|15680.45|15706.51|15706.51|15637.55|15637.55|0
1740992700000|2025-03-03 09:05:00|15684.82|15684.82|15724.28|15724.28|15731.9|15731.9|15672.76|15672.76|0
1740993000000|2025-03-03 09:10:00|15720.21|15720.21|15744.29|15744.29|15779.5|15779.5|15702.93|15702.93|0
1740993300000|2025-03-03 09:15:00|15743.99|15743.99|15762.84|15762.84|15771.58|15771.58|15730.39|15730.39|0
1740993600000|2025-03-03 09:20:00|15761.03|15761.03|15757.96|15757.96|15777.97|15777.97|15728.24|15728.24|0
1740993900000|2025-03-03 09:25:00|15756.14|15756.14|15713.66|15713.66|15757.57|15757.57|15696.59|15696.59|0
1740994200000|2025-03-03 09:30:00|15706.4|15706.4|15675.1|15675.1|15714.53|15714.53|15662.39|15662.39|0
1740994500000|2025-03-03 09:35:00|15673.07|15673.07|15661.55|15661.55|15682.14|15682.14|15634.86|15634.86|0
1740994800000|2025-03-03 09:40:00|15663.36|15663.36|15700.38|15700.38|15707.94|15707.94|15663.36|15663.36|0
1740995100000|2025-03-03 09:45:00|15700.69|15700.69|15717.31|15717.31|15725.72|15725.72|15691.48|15691.48|0
1740995400000|2025-03-03 09:50:00|15713.69|15713.69|15726.21|15726.21|15728.26|15728.26|15696.99|15696.99|0
1740995700000|2025-03-03 09:55:00|15726.51|15726.51|15737.71|15737.71|15739.74|15739.74|15714.17|15714.17|0
1740996000000|2025-03-03 10:00:00|15735.68|15735.68|15701.58|15701.58|15754.82|15754.82|15699.77|15699.77|0
1740996300000|2025-03-03 10:05:00|15701.48|15701.48|15611.39|15611.39|15701.48|15701.48|15605.73|15605.73|0
1740996600000|2025-03-03 10:10:00|15613.42|15613.42|15567.17|15567.17|15613.52|15613.52|15561.31|15561.31|0
1740996900000|2025-03-03 10:15:00|15565.14|15565.14|15618.12|15618.12|15623.38|15623.38|15563.33|15563.33|0
1740997200000|2025-03-03 10:20:00|15622.18|15622.18|15613.21|15613.21|15639.11|15639.11|15594.46|15594.46|0
1740997500000|2025-03-03 10:25:00|15616.84|15616.84|15609.47|15609.47|15634.81|15634.81|15598.8|15598.8|0
1740997800000|2025-03-03 10:30:00|15614.91|15614.91|15615.97|15615.97|15621.7|15621.7|15599.8|15599.8|0
1740998100000|2025-03-03 10:35:00|15617.78|15617.78|15623.71|15623.71|15653|15653|15614.23|15614.23|0
1740998400000|2025-03-03 10:40:00|15619.65|15619.65|15602.15|15602.15|15624.87|15624.87|15581.26|15581.26|0
1740998700000|2025-03-03 10:45:00|15602.46|15602.46|15574.17|15574.17|15607.73|15607.73|15560.89|15560.89|0
1740999000000|2025-03-03 10:50:00|15574.57|15574.57|15620.83|15620.83|15620.83|15620.83|15572.35|15572.35|0
1740999300000|2025-03-03 10:55:00|15622.64|15622.64|15580.64|15580.64|15622.64|15622.64|15579.74|15579.74|0
1740999600000|2025-03-03 11:00:00|15582.67|15582.67|15569.51|15569.51|15605.34|15605.34|15566.64|15566.64|0
1740999900000|2025-03-03 11:05:00|15569.21|15569.21|15581.24|15581.24|15588.49|15588.49|15560.33|15560.33|0
1741000200000|2025-03-03 11:10:00|15581.84|15581.84|15623.19|15623.19|15625.22|15625.22|15572.55|15572.55|0
1741000500000|2025-03-03 11:15:00|15623.35|15623.35|15590.08|15590.08|15624.86|15624.86|15582.2|15582.2|0
1741000800000|2025-03-03 11:20:00|15588.05|15588.05|15624.29|15624.29|15632.67|15632.67|15588.05|15588.05|0
1741001100000|2025-03-03 11:25:00|15626.1|15626.1|15651.22|15651.22|15654.35|15654.35|15620.7|15620.7|0
1741001400000|2025-03-03 11:30:00|15643.96|15643.96|15654.46|15654.46|15666.84|15666.84|15625.96|15625.96|0
1741001700000|2025-03-03 11:35:00|15654.16|15654.16|15662.61|15662.61|15669.65|15669.65|15651.96|15651.96|0
1741002000000|2025-03-03 11:40:00|15662.51|15662.51|15692.55|15692.55|15699.59|15699.59|15662.51|15662.51|0
1741002300000|2025-03-03 11:45:00|15694.58|15694.58|15731.19|15731.19|15737.8|15737.8|15694.58|15694.58|0
1741002600000|2025-03-03 11:50:00|15730.58|15730.58|15690.17|15690.17|15730.58|15730.58|15688.05|15688.05|0
1741002900000|2025-03-03 11:55:00|15688.14|15688.14|15705.29|15705.29|15709.98|15709.98|15679.69|15679.69|0
1741003200000|2025-03-03 12:00:00|15699.85|15699.85|15707.19|15707.19|15707.79|15707.79|15682.96|15682.96|0
1741003500000|2025-03-03 12:05:00|15710.82|15710.82|15740.89|15740.89|15751.71|15751.71|15709.82|15709.82|0
1741003800000|2025-03-03 12:10:00|15740.58|15740.58|15766.29|15766.29|15768.1|15768.1|15730.36|15730.36|0
1741004100000|2025-03-03 12:15:00|15770.35|15770.35|15754.28|15754.28|15787.18|15787.18|15748.86|15748.86|0
1741004400000|2025-03-03 12:20:00|15754.52|15754.52|15769.57|15769.57|15779.28|15779.28|15753.96|15753.96|0
1741004700000|2025-03-03 12:25:00|15773.64|15773.64|15738.66|15738.66|15780.27|15780.27|15727.44|15727.44|0
1741005000000|2025-03-03 12:30:00|15739.16|15739.16|15734.72|15734.72|15762.56|15762.56|15734.72|15734.72|0
1741005300000|2025-03-03 12:35:00|15725.21|15725.21|15734.56|15734.56|15752.76|15752.76|15715.94|15715.94|0
1741005600000|2025-03-03 12:40:00|15736.38|15736.38|15714.4|15714.4|15736.38|15736.38|15709.22|15709.22|0
1741005900000|2025-03-03 12:45:00|15714.49|15714.49|15740.46|15740.46|15740.46|15740.46|15704.84|15704.84|0
1741006200000|2025-03-03 12:50:00|15742.28|15742.28|15772.42|15772.42|15805.11|15805.11|15742.28|15742.28|0
1741006500000|2025-03-03 12:55:00|15768.8|15768.8|15791.75|15791.75|15792.54|15792.54|15758.72|15758.72|0
1741006800000|2025-03-03 13:00:00|15789.71|15789.71|15775.32|15775.32|15801.17|15801.17|15759.71|15759.71|0
1741007100000|2025-03-03 13:05:00|15774.96|15774.96|15745.16|15745.16|15776.61|15776.61|15734.45|15734.45|0
1741007400000|2025-03-03 13:10:00|15748.79|15748.79|15744.42|15744.42|15762.22|15762.22|15732.35|15732.35|0
1741007700000|2025-03-03 13:15:00|15746.24|15746.24|15759.27|15759.27|15767.53|15767.53|15746.24|15746.24|0
1741008000000|2025-03-03 13:20:00|15759.57|15759.57|15768.72|15768.72|15772.57|15772.57|15736.83|15736.83|0
1741008300000|2025-03-03 13:25:00|15769.02|15769.02|15760.87|15760.87|15769.33|15769.33|15748.74|15748.74|0
1741008600000|2025-03-03 13:30:00|15762.68|15762.68|15793.99|15793.99|15794.29|15794.29|15756.42|15756.42|0
1741008900000|2025-03-03 13:35:00|15796.02|15796.02|15819.96|15819.96|15821.99|15821.99|15793.02|15793.02|0
1741009200000|2025-03-03 13:40:00|15814.3|15814.3|15870.09|15870.09|15871.98|15871.98|15814.14|15814.14|0
1741009500000|2025-03-03 13:45:00|15872.12|15872.12|15893.38|15893.38|15897.96|15897.96|15872.12|15872.12|0
1741009800000|2025-03-03 13:50:00|15891.56|15891.56|15915.85|15915.85|15919.31|15919.31|15889.05|15889.05|0
1741010100000|2025-03-03 13:55:00|15913.82|15913.82|15878.07|15878.07|15919.15|15919.15|15876.04|15876.04|0
1741010400000|2025-03-03 14:00:00|15878.37|15878.37|15858.34|15858.34|15878.81|15878.81|15840.52|15840.52|0
1741010700000|2025-03-03 14:05:00|15856.31|15856.31|15799.74|15799.74|15856.31|15856.31|15788.02|15788.02|0
1741011000000|2025-03-03 14:10:00|15801.78|15801.78|15785.66|15785.66|15802.38|15802.38|15775.27|15775.27|0
1741011300000|2025-03-03 14:15:00|15785.35|15785.35|15788.95|15788.95|15801.54|15801.54|15782.68|15782.68|0
1741011600000|2025-03-03 14:20:00|15790.98|15790.98|15812.48|15812.48|15829.55|15829.55|15787.73|15787.73|0
1741011900000|2025-03-03 14:25:00|15812.79|15812.79|15787.11|15787.11|15830.04|15830.04|15778.97|15778.97|0
1741012200000|2025-03-03 14:30:00|15791.04|15791.04|15800.64|15800.64|15816.71|15816.71|15789.23|15789.23|0
1741012500000|2025-03-03 14:35:00|15804.27|15804.27|15731.17|15731.17|15806.08|15806.08|15715.4|15715.4|0
1741012800000|2025-03-03 14:40:00|15732.99|15732.99|15822.43|15822.43|15824.46|15824.46|15732.38|15732.38|0
1741013100000|2025-03-03 14:45:00|15822.19|15822.19|15874.64|15874.64|15885.77|15885.77|15822.19|15822.19|0
1741013400000|2025-03-03 14:50:00|15874.34|15874.34|15798.5|15798.5|15874.34|15874.34|15794.67|15794.67|0
1741013700000|2025-03-03 14:55:00|15796.69|15796.69|15821|15821|15823.03|15823.03|15795.11|15795.11|0
1741014000000|2025-03-03 15:00:00|15815.56|15815.56|15778.87|15778.87|15815.56|15815.56|15764.69|15764.69|0
1741014300000|2025-03-03 15:05:00|15776.83|15776.83|15770.31|15770.31|15789.98|15789.98|15755.21|15755.21|0
1741014600000|2025-03-03 15:10:00|15774.38|15774.38|15784.67|15784.67|15810.92|15810.92|15772.56|15772.56|0
1741014900000|2025-03-03 15:15:00|15780.6|15780.6|15783.93|15783.93|15788.32|15788.32|15756.02|15756.02|0
1741015200000|2025-03-03 15:20:00|15782.12|15782.12|15757.39|15757.39|15795.76|15795.76|15755.36|15755.36|0
1741015500000|2025-03-03 15:25:00|15755.58|15755.58|15762.7|15762.7|15768.58|15768.58|15729.72|15729.72|0
1741015800000|2025-03-03 15:30:00|15760.66|15760.66|15730.28|15730.28|15778.46|15778.46|15713.17|15713.17|0
1741016100000|2025-03-03 15:35:00|15728.46|15728.46|15750.64|15750.64|15754.71|15754.71|15715.7|15715.7|0
1741016400000|2025-03-03 15:40:00|15750.54|15750.54|15746.04|15746.04|15768.71|15768.71|15730.36|15730.36|0
1741016700000|2025-03-03 15:45:00|15744.01|15744.01|15710.44|15710.44|15744.01|15744.01|15696.95|15696.95|0
1741017000000|2025-03-03 15:50:00|15712.25|15712.25|15702.37|15702.37|15718.34|15718.34|15685.38|15685.38|0
1741017300000|2025-03-03 15:55:00|15704.4|15704.4|15682.25|15682.25|15717.69|15717.69|15682.25|15682.25|0
1741017600000|2025-03-03 16:00:00|15684.29|15684.29|15643.29|15643.29|15697.67|15697.67|15638.62|15638.62|0
1741017900000|2025-03-03 16:05:00|15645.11|15645.11|15649.45|15649.45|15681.44|15681.44|15645.11|15645.11|0
1741018200000|2025-03-03 16:10:00|15645.38|15645.38|15675.17|15675.17|15675.17|15675.17|15641.12|15641.12|0
1741018500000|2025-03-03 16:15:00|15677.2|15677.2|15726.23|15726.23|15732.79|15732.79|15672.06|15672.06|0
1741018800000|2025-03-03 16:20:00|15728.04|15728.04|15691.6|15691.6|15736.7|15736.7|15681.77|15681.77|0
1741019100000|2025-03-03 16:25:00|15689.56|15689.56|15650.58|15650.58|15690.94|15690.94|15650.58|15650.58|0
1741076100000|2025-03-04 08:15:00|15832.61|15832.61|15807.59|15807.59|15843.58|15843.58|15757.45|15757.45|0
1741076400000|2025-03-04 08:20:00|15803.96|15803.96|15847.43|15847.43|15882.5|15882.5|15796.49|15796.49|0
1741076700000|2025-03-04 08:25:00|15845.4|15845.4|15855.78|15855.78|15876.85|15876.85|15839.34|15839.34|0
1741077000000|2025-03-04 08:30:00|15854.87|15854.87|15874.05|15874.05|15874.05|15874.05|15783.29|15783.29|0
1741077300000|2025-03-04 08:35:00|15872.23|15872.23|15873.43|15873.43|15908.51|15908.51|15843.25|15843.25|0
1741077600000|2025-03-04 08:40:00|15871.4|15871.4|15901.52|15901.52|15905.14|15905.14|15832.89|15832.89|0
1741077900000|2025-03-04 08:45:00|15903.55|15903.55|15856.24|15856.24|15904|15904|15856.24|15856.24|0
1741078200000|2025-03-04 08:50:00|15854.21|15854.21|15808.07|15808.07|15854.21|15854.21|15795.25|15795.25|0
1741078500000|2025-03-04 08:55:00|15807.17|15807.17|15732.27|15732.27|15807.17|15807.17|15727.78|15727.78|0
1741078800000|2025-03-04 09:00:00|15726.83|15726.83|15756.57|15756.57|15766.69|15766.69|15703.22|15703.22|0
1741079100000|2025-03-04 09:05:00|15754.54|15754.54|15754.35|15754.35|15764.16|15764.16|15741.3|15741.3|0
1741079400000|2025-03-04 09:10:00|15752.54|15752.54|15789.59|15789.59|15820.05|15820.05|15751.55|15751.55|0
1741079700000|2025-03-04 09:15:00|15795.69|15795.69|15736.68|15736.68|15801.89|15801.89|15731.45|15731.45|0
1741080000000|2025-03-04 09:20:00|15733.05|15733.05|15771.65|15771.65|15779.55|15779.55|15729.42|15729.42|0
1741080300000|2025-03-04 09:25:00|15771.06|15771.06|15774.54|15774.54|15779.65|15779.65|15745.74|15745.74|0
1741080600000|2025-03-04 09:30:00|15772.73|15772.73|15802.24|15802.24|15832.8|15832.8|15772.73|15772.73|0
1741080900000|2025-03-04 09:35:00|15798.17|15798.17|15795.26|15795.26|15805.17|15805.17|15785.53|15785.53|0
1741081200000|2025-03-04 09:40:00|15794.95|15794.95|15822.43|15822.43|15829.96|15829.96|15780.09|15780.09|0
1741081500000|2025-03-04 09:45:00|15822.55|15822.55|15811.43|15811.43|15858.99|15858.99|15811.43|15811.43|0
1741081800000|2025-03-04 09:50:00|15813.24|15813.24|15801.75|15801.75|15820.5|15820.5|15788.43|15788.43|0
1741082100000|2025-03-04 09:55:00|15805.38|15805.38|15801.06|15801.06|15810.75|15810.75|15782.01|15782.01|0
1741082400000|2025-03-04 10:00:00|15794.96|15794.96|15821.4|15821.4|15823.73|15823.73|15776.26|15776.26|0
1741082700000|2025-03-04 10:05:00|15821.09|15821.09|15841.09|15841.09|15852.57|15852.57|15811.64|15811.64|0
1741083000000|2025-03-04 10:10:00|15842.9|15842.9|15880.65|15880.65|15885.53|15885.53|15842.9|15842.9|0
1741083300000|2025-03-04 10:15:00|15882.47|15882.47|15935.79|15935.79|15942.27|15942.27|15880.72|15880.72|0
1741083600000|2025-03-04 10:20:00|15935.95|15935.95|15916.42|15916.42|15960.77|15960.77|15914.28|15914.28|0
1741083900000|2025-03-04 10:25:00|15922.52|15922.52|15911.21|15911.21|15942.5|15942.5|15903.77|15903.77|0
1741084200000|2025-03-04 10:30:00|15913.02|15913.02|15919.8|15919.8|15921.61|15921.61|15897.92|15897.92|0
1741084500000|2025-03-04 10:35:00|15917.98|15917.98|15940.05|15940.05|15940.35|15940.35|15914.35|15914.35|0
1741084800000|2025-03-04 10:40:00|15939.44|15939.44|15940.92|15940.92|15943.5|15943.5|15929.33|15929.33|0
1741085100000|2025-03-04 10:45:00|15938.89|15938.89|15951.13|15951.13|15966.61|15966.61|15937.08|15937.08|0
1741085400000|2025-03-04 10:50:00|15951.37|15951.37|15977.73|15977.73|15977.73|15977.73|15948.73|15948.73|0
1741085700000|2025-03-04 10:55:00|15979.54|15979.54|15967.09|15967.09|15983.63|15983.63|15943.15|15943.15|0
1741086000000|2025-03-04 11:00:00|15965.06|15965.06|15965.93|15965.93|15983.35|15983.35|15942.87|15942.87|0
1741086300000|2025-03-04 11:05:00|15967.74|15967.74|15986.02|15986.02|15999.66|15999.66|15967.74|15967.74|0
1741086600000|2025-03-04 11:10:00|15981.96|15981.96|15988.58|15988.58|16006.45|16006.45|15979.43|15979.43|0
1741086900000|2025-03-04 11:15:00|15990.62|15990.62|15996.18|15996.18|16003.15|16003.15|15986.8|15986.8|0
1741087200000|2025-03-04 11:20:00|15994.15|15994.15|15956.8|15956.8|15994.15|15994.15|15954.99|15954.99|0
1741087500000|2025-03-04 11:25:00|15954.77|15954.77|15967.89|15967.89|15967.89|15967.89|15946.84|15946.84|0
1741087800000|2025-03-04 11:30:00|15963.82|15963.82|15908.65|15908.65|15965.97|15965.97|15902.77|15902.77|0
1741088100000|2025-03-04 11:35:00|15910.47|15910.47|15897.23|15897.23|15914.53|15914.53|15874.96|15874.96|0
1741088400000|2025-03-04 11:40:00|15895.41|15895.41|15919.75|15919.75|15923.81|15923.81|15882.31|15882.31|0
1741088700000|2025-03-04 11:45:00|15917.71|15917.71|15926.49|15926.49|15933.97|15933.97|15909.78|15909.78|0
1741089000000|2025-03-04 11:50:00|15928.52|15928.52|15914.68|15914.68|15944.5|15944.5|15912.86|15912.86|0
1741089300000|2025-03-04 11:55:00|15908.58|15908.58|15875.66|15875.66|15912.21|15912.21|15869.78|15869.78|0
1741089600000|2025-03-04 12:00:00|15879.73|15879.73|15900.92|15900.92|15907.99|15907.99|15879.73|15879.73|0
1741089900000|2025-03-04 12:05:00|15901.53|15901.53|15883.52|15883.52|15910.52|15910.52|15883.52|15883.52|0
1741090200000|2025-03-04 12:10:00|15887.15|15887.15|15884.22|15884.22|15898.25|15898.25|15881.93|15881.93|0
1741090500000|2025-03-04 12:15:00|15880.59|15880.59|15882.67|15882.67|15886.09|15886.09|15863.47|15863.47|0
1741090800000|2025-03-04 12:20:00|15884.71|15884.71|15877.62|15877.62|15891.56|15891.56|15869.14|15869.14|0
1741091100000|2025-03-04 12:25:00|15879.65|15879.65|15857.72|15857.72|15888.57|15888.57|15849.93|15849.93|0
1741091400000|2025-03-04 12:30:00|15859.54|15859.54|15851.47|15851.47|15865.53|15865.53|15848.85|15848.85|0
1741091700000|2025-03-04 12:35:00|15849.66|15849.66|15862.28|15862.28|15876.46|15876.46|15845.73|15845.73|0
1741092000000|2025-03-04 12:40:00|15861.97|15861.97|15822.63|15822.63|15866.56|15866.56|15815.75|15815.75|0
1741092300000|2025-03-04 12:45:00|15820.82|15820.82|15781.82|15781.82|15820.82|15820.82|15763.58|15763.58|0
1741092600000|2025-03-04 12:50:00|15782.18|15782.18|15769.2|15769.2|15783.99|15783.99|15749.99|15749.99|0
1741092900000|2025-03-04 12:55:00|15769.5|15769.5|15750.36|15750.36|15773.13|15773.13|15734.42|15734.42|0
1741093200000|2025-03-04 13:00:00|15755.8|15755.8|15731.2|15731.2|15767.39|15767.39|15727.13|15727.13|0
1741093500000|2025-03-04 13:05:00|15730.9|15730.9|15700.45|15700.45|15752.13|15752.13|15700.45|15700.45|0
1741093800000|2025-03-04 13:10:00|15698.64|15698.64|15687.82|15687.82|15715.5|15715.5|15683.63|15683.63|0
1741094100000|2025-03-04 13:15:00|15686.01|15686.01|15615.13|15615.13|15701.06|15701.06|15615.13|15615.13|0
1741094400000|2025-03-04 13:20:00|15615.01|15615.01|15549.15|15549.15|15615.01|15615.01|15530.24|15530.24|0
1741094700000|2025-03-04 13:25:00|15548.54|15548.54|15488.1|15488.1|15550.29|15550.29|15481.62|15481.62|0
1741095000000|2025-03-04 13:30:00|15487.8|15487.8|15509.24|15509.24|15544.12|15544.12|15486.09|15486.09|0
1741095300000|2025-03-04 13:35:00|15512.86|15512.86|15566.79|15566.79|15574.56|15574.56|15481.14|15481.14|0
1741095600000|2025-03-04 13:40:00|15568.61|15568.61|15589.75|15589.75|15618.62|15618.62|15568.61|15568.61|0
1741095900000|2025-03-04 13:45:00|15589.44|15589.44|15587.19|15587.19|15604.65|15604.65|15548.63|15548.63|0
1741096200000|2025-03-04 13:50:00|15591.26|15591.26|15605.61|15605.61|15609.46|15609.46|15570.91|15570.91|0
1741096500000|2025-03-04 13:55:00|15609.24|15609.24|15579.66|15579.66|15609.24|15609.24|15570.74|15570.74|0
1741096800000|2025-03-04 14:00:00|15579.76|15579.76|15550.63|15550.63|15584.87|15584.87|15549.02|15549.02|0
1741097100000|2025-03-04 14:05:00|15548.6|15548.6|15538.78|15538.78|15558.72|15558.72|15532.24|15532.24|0
1741097400000|2025-03-04 14:10:00|15539.09|15539.09|15532.48|15532.48|15545.88|15545.88|15524.88|15524.88|0
1741097700000|2025-03-04 14:15:00|15534.29|15534.29|15525.62|15525.62|15548.83|15548.83|15523.69|15523.69|0
1741098000000|2025-03-04 14:20:00|15523.8|15523.8|15506.52|15506.52|15524.02|15524.02|15504.89|15504.89|0
1741098300000|2025-03-04 14:25:00|15508.55|15508.55|15494.89|15494.89|15525.23|15525.23|15491.13|15491.13|0
1741098600000|2025-03-04 14:30:00|15493.08|15493.08|15470.28|15470.28|15510.15|15510.15|15452.18|15452.18|0
1741098900000|2025-03-04 14:35:00|15470.58|15470.58|15501.72|15501.72|15533.7|15533.7|15454.55|15454.55|0
1741099200000|2025-03-04 14:40:00|15507.16|15507.16|15550.28|15550.28|15550.28|15550.28|15493.77|15493.77|0
1741099500000|2025-03-04 14:45:00|15549.97|15549.97|15597.47|15597.47|15611.66|15611.66|15538.31|15538.31|0
1741099800000|2025-03-04 14:50:00|15604.73|15604.73|15603.65|15603.65|15615.28|15615.28|15577.82|15577.82|0
1741100100000|2025-03-04 14:55:00|15600.02|15600.02|15575.45|15575.45|15613.29|15613.29|15565.72|15565.72|0
1741100400000|2025-03-04 15:00:00|15580.89|15580.89|15555.59|15555.59|15580.89|15580.89|15550.17|15550.17|0
1741100700000|2025-03-04 15:05:00|15551.96|15551.96|15515.41|15515.41|15551.96|15551.96|15509.59|15509.59|0
1741101000000|2025-03-04 15:10:00|15514.8|15514.8|15526.75|15526.75|15561.33|15561.33|15512.53|15512.53|0
1741101300000|2025-03-04 15:15:00|15526.45|15526.45|15476.87|15476.87|15526.45|15526.45|15475.29|15475.29|0
1741101600000|2025-03-04 15:20:00|15480.5|15480.5|15465.98|15465.98|15502.98|15502.98|15458.29|15458.29|0
1741101900000|2025-03-04 15:25:00|15463.95|15463.95|15435.65|15435.65|15463.95|15463.95|15434.49|15434.49|0
1741102200000|2025-03-04 15:30:00|15433.84|15433.84|15497.58|15497.58|15503.46|15503.46|15415.65|15415.65|0
1741102500000|2025-03-04 15:35:00|15497.94|15497.94|15460.87|15460.87|15499.42|15499.42|15456.69|15456.69|0
1741102800000|2025-03-04 15:40:00|15460.57|15460.57|15467.15|15467.15|15467.15|15467.15|15423.68|15423.68|0
1741103100000|2025-03-04 15:45:00|15470.78|15470.78|15531.65|15531.65|15537.71|15537.71|15457.43|15457.43|0
1741103400000|2025-03-04 15:50:00|15535.5|15535.5|15535.54|15535.54|15546.21|15546.21|15513.28|15513.28|0
1741103700000|2025-03-04 15:55:00|15533.51|15533.51|15521.87|15521.87|15540.01|15540.01|15510.87|15510.87|0
1741104000000|2025-03-04 16:00:00|15519.84|15519.84|15518.48|15518.48|15519.84|15519.84|15479.72|15479.72|0
1741104300000|2025-03-04 16:05:00|15520.51|15520.51|15552.45|15552.45|15555.86|15555.86|15519|15519|0
1741104600000|2025-03-04 16:10:00|15552.57|15552.57|15540.92|15540.92|15554.97|15554.97|15519.71|15519.71|0
1741104900000|2025-03-04 16:15:00|15538.88|15538.88|15508.06|15508.06|15551.66|15551.66|15500.36|15500.36|0
1741105200000|2025-03-04 16:20:00|15508.36|15508.36|15504.03|15504.03|15516.31|15516.31|15499.4|15499.4|0
1741105500000|2025-03-04 16:25:00|15504.19|15504.19|15513.87|15513.87|15518.5|15518.5|15487.24|15487.24|0
1741162500000|2025-03-05 08:15:00|15985.95|15985.95|15986.33|15986.33|16015.99|16015.99|15952.03|15952.03|0
1741162800000|2025-03-05 08:20:00|15980.89|15980.89|15985.18|15985.18|16031.11|16031.11|15977.04|15977.04|0
1741163100000|2025-03-05 08:25:00|15983.14|15983.14|15998.47|15998.47|16010.01|16010.01|15959.39|15959.39|0
1741163400000|2025-03-05 08:30:00|15996.44|15996.44|15995.25|15995.25|16007.92|16007.92|15978.55|15978.55|0
1741163700000|2025-03-05 08:35:00|15993.22|15993.22|16008.11|16008.11|16023.06|16023.06|15961.73|15961.73|0
1741164000000|2025-03-05 08:40:00|16006.07|16006.07|16013.02|16013.02|16031.41|16031.41|16002.01|16002.01|0
1741164300000|2025-03-05 08:45:00|16013.18|16013.18|16023.77|16023.77|16042.22|16042.22|16007.39|16007.39|0
1741164600000|2025-03-05 08:50:00|16019.7|16019.7|16019.47|16019.47|16043.17|16043.17|15993.46|15993.46|0
1741164900000|2025-03-05 08:55:00|16020.69|16020.69|16079.99|16079.99|16093.13|16093.13|16013.25|16013.25|0
1741165200000|2025-03-05 09:00:00|16079.07|16079.07|16064.64|16064.64|16094.26|16094.26|16061.42|16061.42|0
1741165500000|2025-03-05 09:05:00|16064.33|16064.33|16077.88|16077.88|16079.01|16079.01|16060.25|16060.25|0
1741165800000|2025-03-05 09:10:00|16078.49|16078.49|16069.64|16069.64|16089.82|16089.82|16063.33|16063.33|0
1741166100000|2025-03-05 09:15:00|16077.78|16077.78|16082.54|16082.54|16120.51|16120.51|16074.83|16074.83|0
1741166400000|2025-03-05 09:20:00|16084.35|16084.35|16121.75|16121.75|16140.33|16140.33|16084.35|16084.35|0
1741166700000|2025-03-05 09:25:00|16118.12|16118.12|16072.26|16072.26|16124.17|16124.17|16061.73|16061.73|0
1741167000000|2025-03-05 09:30:00|16070.44|16070.44|16074.84|16074.84|16096.91|16096.91|16066.78|16066.78|0
1741167300000|2025-03-05 09:35:00|16076.87|16076.87|16027.46|16027.46|16082.32|16082.32|16027.02|16027.02|0
1741167600000|2025-03-05 09:40:00|16023.83|16023.83|15993.97|15993.97|16034.93|16034.93|15983.2|15983.2|0
1741167900000|2025-03-05 09:45:00|16000.07|16000.07|15959.77|15959.77|16000.37|16000.37|15957.66|15957.66|0
1741168200000|2025-03-05 09:50:00|15957.96|15957.96|15986.06|15986.06|15990.42|15990.42|15939.84|15939.84|0
1741168500000|2025-03-05 09:55:00|15984.24|15984.24|15981.73|15981.73|16011.47|16011.47|15971.51|15971.51|0
1741168800000|2025-03-05 10:00:00|15983.55|15983.55|15924.39|15924.39|15985.36|15985.36|15920.56|15920.56|0
1741169100000|2025-03-05 10:05:00|15924.23|15924.23|15927.13|15927.13|15960.02|15960.02|15922.2|15922.2|0
1741169400000|2025-03-05 10:10:00|15926.83|15926.83|15990.68|15990.68|15990.68|15990.68|15916.46|15916.46|0
1741169700000|2025-03-05 10:15:00|15992.72|15992.72|15975.77|15975.77|15992.72|15992.72|15964.24|15964.24|0
1741170000000|2025-03-05 10:20:00|15972.14|15972.14|15961.87|15961.87|15972.14|15972.14|15953.04|15953.04|0
1741170300000|2025-03-05 10:25:00|15962.17|15962.17|15964|15964|15984.27|15984.27|15950.29|15950.29|0
1741170600000|2025-03-05 10:30:00|15963.39|15963.39|15964.92|15964.92|15981.21|15981.21|15960.3|15960.3|0
1741170900000|2025-03-05 10:35:00|15965.28|15965.28|15994.64|15994.64|15996.61|15996.61|15963.47|15963.47|0
1741171200000|2025-03-05 10:40:00|15992.82|15992.82|15980.4|15980.4|16016.64|16016.64|15974.52|15974.52|0
1741171500000|2025-03-05 10:45:00|15979.69|15979.69|15962.87|15962.87|15993.87|15993.87|15960.94|15960.94|0
1741171800000|2025-03-05 10:50:00|15961.06|15961.06|15963.75|15963.75|15971.57|15971.57|15952.21|15952.21|0
1741172100000|2025-03-05 10:55:00|15961.72|15961.72|15952.16|15952.16|15961.72|15961.72|15939.18|15939.18|0
1741172400000|2025-03-05 11:00:00|15952.47|15952.47|15946.31|15946.31|15956.96|15956.96|15942.82|15942.82|0
1741172700000|2025-03-05 11:05:00|15942.68|15942.68|15956.3|15956.3|15957.67|15957.67|15942.68|15942.68|0
1741173000000|2025-03-05 11:10:00|15955.99|15955.99|15967.48|15967.48|15977.59|15977.59|15948.09|15948.09|0
1741173300000|2025-03-05 11:15:00|15967.58|15967.58|15942.66|15942.66|15967.94|15967.94|15938.51|15938.51|0
1741173600000|2025-03-05 11:20:00|15938.59|15938.59|15941.51|15941.51|15949.81|15949.81|15922.97|15922.97|0
1741173900000|2025-03-05 11:25:00|15939.7|15939.7|15929.12|15929.12|15939.7|15939.7|15914.54|15914.54|0
1741174200000|2025-03-05 11:30:00|15932.75|15932.75|15927.76|15927.76|15939.96|15939.96|15925.89|15925.89|0
1741174500000|2025-03-05 11:35:00|15925.95|15925.95|15940.5|15940.5|15943.16|15943.16|15923.92|15923.92|0
1741174800000|2025-03-05 11:40:00|15938.47|15938.47|15930.96|15930.96|15947.24|15947.24|15928.44|15928.44|0
1741175100000|2025-03-05 11:45:00|15930.05|15930.05|15929.47|15929.47|15930.05|15930.05|15914.76|15914.76|0
1741175400000|2025-03-05 11:50:00|15933.54|15933.54|15894.11|15894.11|15933.54|15933.54|15894.11|15894.11|0
1741175700000|2025-03-05 11:55:00|15890.24|15890.24|15913.58|15913.58|15914.07|15914.07|15890.24|15890.24|0
1741176000000|2025-03-05 12:00:00|15913.46|15913.46|15919.01|15919.01|15937.21|15937.21|15900.58|15900.58|0
1741176300000|2025-03-05 12:05:00|15917.8|15917.8|15936.28|15936.28|15936.28|15936.28|15915.5|15915.5|0
1741176600000|2025-03-05 12:10:00|15936.58|15936.58|15922.31|15922.31|15939.39|15939.39|15911.66|15911.66|0
1741176900000|2025-03-05 12:15:00|15924.13|15924.13|15915.36|15915.36|15935.69|15935.69|15914.3|15914.3|0
1741177200000|2025-03-05 12:20:00|15917.39|15917.39|15913.24|15913.24|15917.61|15917.61|15902.98|15902.98|0
1741177500000|2025-03-05 12:25:00|15911.21|15911.21|15901.6|15901.6|15911.21|15911.21|15892.62|15892.62|0
1741177800000|2025-03-05 12:30:00|15902.21|15902.21|15919.52|15919.52|15926.49|15926.49|15902.21|15902.21|0
1741178100000|2025-03-05 12:35:00|15917.71|15917.71|15933.47|15933.47|15937.62|15937.62|15917.59|15917.59|0
1741178400000|2025-03-05 12:40:00|15935.28|15935.28|15947.77|15947.77|15952.16|15952.16|15932.93|15932.93|0
1741178700000|2025-03-05 12:45:00|15948.38|15948.38|15922.53|15922.53|15953.87|15953.87|15922.53|15922.53|0
1741179000000|2025-03-05 12:50:00|15922.41|15922.41|15937.41|15937.41|15939.13|15939.13|15918.33|15918.33|0
1741179300000|2025-03-05 12:55:00|15933.56|15933.56|15948.91|15948.91|15948.91|15948.91|15932.95|15932.95|0
1741179600000|2025-03-05 13:00:00|15952.97|15952.97|15946.61|15946.61|15953.01|15953.01|15936.16|15936.16|0
1741179900000|2025-03-05 13:05:00|15948.64|15948.64|15971.72|15971.72|15975.07|15975.07|15940.66|15940.66|0
1741180200000|2025-03-05 13:10:00|15973.53|15973.53|15981.85|15981.85|15995.67|15995.67|15973.3|15973.3|0
1741180500000|2025-03-05 13:15:00|15981.24|15981.24|15950.87|15950.87|15981.24|15981.24|15948.98|15948.98|0
1741180800000|2025-03-05 13:20:00|15944.77|15944.77|15925.41|15925.41|15953.93|15953.93|15919.04|15919.04|0
1741181100000|2025-03-05 13:25:00|15925.71|15925.71|15901.14|15901.14|15925.89|15925.89|15888.9|15888.9|0
1741181400000|2025-03-05 13:30:00|15902.95|15902.95|15935.39|15935.39|15935.39|15935.39|15902.93|15902.93|0
1741181700000|2025-03-05 13:35:00|15933.58|15933.58|15928.74|15928.74|15933.58|15933.58|15916.27|15916.27|0
1741182000000|2025-03-05 13:40:00|15925.11|15925.11|15952.49|15952.49|15952.49|15952.49|15925.11|15925.11|0
1741182300000|2025-03-05 13:45:00|15950.46|15950.46|15888.51|15888.51|15957.42|15957.42|15886.69|15886.69|0
1741182600000|2025-03-05 13:50:00|15888.2|15888.2|15889.26|15889.26|15902.22|15902.22|15882.87|15882.87|0
1741182900000|2025-03-05 13:55:00|15891.07|15891.07|15927.15|15927.15|15928.55|15928.55|15882.69|15882.69|0
1741183200000|2025-03-05 14:00:00|15921.71|15921.71|15947.01|15947.01|15953.01|15953.01|15898.18|15898.18|0
1741183500000|2025-03-05 14:05:00|15946.85|15946.85|15939.71|15939.71|15954.16|15954.16|15935.17|15935.17|0
1741183800000|2025-03-05 14:10:00|15939.1|15939.1|15961.77|15961.77|15965.83|15965.83|15939.1|15939.1|0
1741184100000|2025-03-05 14:15:00|15961.88|15961.88|15966.87|15966.87|15982.23|15982.23|15961.88|15961.88|0
1741184400000|2025-03-05 14:20:00|15962.8|15962.8|15961.53|15961.53|15967.17|15967.17|15946.66|15946.66|0
1741184700000|2025-03-05 14:25:00|15961.43|15961.43|15967.91|15967.91|15972.25|15972.25|15945.19|15945.19|0
1741185000000|2025-03-05 14:30:00|15969.72|15969.72|15996.8|15996.8|16004.84|16004.84|15969.72|15969.72|0
1741185300000|2025-03-05 14:35:00|15996.96|15996.96|16000.84|16000.84|16009.06|16009.06|15982.82|15982.82|0
1741185600000|2025-03-05 14:40:00|15999.03|15999.03|16007.66|16007.66|16015.83|16015.83|15991.33|15991.33|0
1741185900000|2025-03-05 14:45:00|16007.96|16007.96|15967.22|15967.22|16007.96|16007.96|15963.63|15963.63|0
1741186200000|2025-03-05 14:50:00|15965.4|15965.4|15996.1|15996.1|15998.13|15998.13|15958.47|15958.47|0
1741186500000|2025-03-05 14:55:00|15994.29|15994.29|15981.42|15981.42|15997.85|15997.85|15971.91|15971.91|0
1741186800000|2025-03-05 15:00:00|15985.48|15985.48|16026.6|16026.6|16032.8|16032.8|15985.48|15985.48|0
1741187100000|2025-03-05 15:05:00|16028.63|16028.63|16043.2|16043.2|16057.59|16057.59|16020.11|16020.11|0
1741187400000|2025-03-05 15:10:00|16045.24|16045.24|16055.29|16055.29|16070.6|16070.6|16035.34|16035.34|0
1741187700000|2025-03-05 15:15:00|16059.36|16059.36|16023.56|16023.56|16061.24|16061.24|16023.25|16023.25|0
1741188000000|2025-03-05 15:20:00|16023.39|16023.39|16047.37|16047.37|16068.15|16068.15|16020.86|16020.86|0
1741188300000|2025-03-05 15:25:00|16045.33|16045.33|16031.03|16031.03|16056.5|16056.5|16028.91|16028.91|0
1741188600000|2025-03-05 15:30:00|16030.8|16030.8|16044.09|16044.09|16056.81|16056.81|16013.43|16013.43|0
1741188900000|2025-03-05 15:35:00|16045.91|16045.91|16066.43|16066.43|16066.43|16066.43|16029.56|16029.56|0
1741189200000|2025-03-05 15:40:00|16064.4|16064.4|16071.15|16071.15|16071.15|16071.15|16050.31|16050.31|0
1741189500000|2025-03-05 15:45:00|16072.07|16072.07|16058.93|16058.93|16091.28|16091.28|16054.34|16054.34|0
1741189800000|2025-03-05 15:50:00|16060.97|16060.97|16076.42|16076.42|16076.42|16076.42|16051.07|16051.07|0
1741190100000|2025-03-05 15:55:00|16074.61|16074.61|16053.2|16053.2|16078.87|16078.87|16052.73|16052.73|0
1741190400000|2025-03-05 16:00:00|16051.39|16051.39|16062.1|16062.1|16071.73|16071.73|16047.32|16047.32|0
1741190700000|2025-03-05 16:05:00|16060.29|16060.29|16027.23|16027.23|16065.39|16065.39|16025.41|16025.41|0
1741191000000|2025-03-05 16:10:00|16025.41|16025.41|16029.83|16029.83|16035.4|16035.4|15993.41|15993.41|0
1741191300000|2025-03-05 16:15:00|16029.73|16029.73|16016.81|16016.81|16032.07|16032.07|16003.73|16003.73|0
1741191600000|2025-03-05 16:20:00|16016.97|16016.97|16045.75|16045.75|16049.31|16049.31|16012.82|16012.82|0
1741191900000|2025-03-05 16:25:00|16046.05|16046.05|16046.1|16046.1|16051.78|16051.78|16033.25|16033.25|0
1741248900000|2025-03-06 08:15:00|16031.47|16031.47|15996.21|15996.21|16052.12|16052.12|15985.44|15985.44|0
1741249200000|2025-03-06 08:20:00|15998.02|15998.02|15940.36|15940.36|16006.64|16006.64|15940.36|15940.36|0
1741249500000|2025-03-06 08:25:00|15940.12|15940.12|15884.11|15884.11|15947.46|15947.46|15870.06|15870.06|0
1741249800000|2025-03-06 08:30:00|15893.62|15893.62|15941.78|15941.78|15948.93|15948.93|15874.53|15874.53|0
1741250100000|2025-03-06 08:35:00|15937.72|15937.72|15981.68|15981.68|15984.92|15984.92|15917|15917|0
1741250400000|2025-03-06 08:40:00|15979.65|15979.65|15933.37|15933.37|15984.24|15984.24|15931.87|15931.87|0
1741250700000|2025-03-06 08:45:00|15933.67|15933.67|15938.59|15938.59|15949.34|15949.34|15916.2|15916.2|0
1741251000000|2025-03-06 08:50:00|15935.84|15935.84|15940.78|15940.78|15948.79|15948.79|15907.94|15907.94|0
1741251300000|2025-03-06 08:55:00|15938.74|15938.74|15946.25|15946.25|15966.69|15966.69|15931.65|15931.65|0
1741251600000|2025-03-06 09:00:00|15947.06|15947.06|15998.07|15998.07|16000.4|16000.4|15926.88|15926.88|0
1741251900000|2025-03-06 09:05:00|15997.15|15997.15|15977.56|15977.56|16018.32|16018.32|15977.54|15977.54|0
1741252200000|2025-03-06 09:10:00|15977.85|15977.85|15934.21|15934.21|15985.55|15985.55|15934.21|15934.21|0
1741252500000|2025-03-06 09:15:00|15933.6|15933.6|15911.85|15911.85|15943.26|15943.26|15905.91|15905.91|0
1741252800000|2025-03-06 09:20:00|15910.93|15910.93|15881.55|15881.55|15914.11|15914.11|15880.57|15880.57|0
1741253100000|2025-03-06 09:25:00|15881.26|15881.26|15852.35|15852.35|15890.46|15890.46|15852.35|15852.35|0
1741253400000|2025-03-06 09:30:00|15850.32|15850.32|15874.47|15874.47|15885.68|15885.68|15850.32|15850.32|0
1741253700000|2025-03-06 09:35:00|15871.72|15871.72|15856.88|15856.88|15882.84|15882.84|15856.88|15856.88|0
1741254000000|2025-03-06 09:40:00|15855.06|15855.06|15881.7|15881.7|15883.67|15883.67|15853.17|15853.17|0
1741254300000|2025-03-06 09:45:00|15877.85|15877.85|15857.74|15857.74|15888.85|15888.85|15850.64|15850.64|0
1741254600000|2025-03-06 09:50:00|15861.8|15861.8|15841.27|15841.27|15877.03|15877.03|15840.97|15840.97|0
1741254900000|2025-03-06 09:55:00|15839.24|15839.24|15832.03|15832.03|15859.56|15859.56|15831.11|15831.11|0
1741255200000|2025-03-06 10:00:00|15832.19|15832.19|15825.34|15825.34|15832.19|15832.19|15808.28|15808.28|0
1741255500000|2025-03-06 10:05:00|15823.31|15823.31|15847.21|15847.21|15847.21|15847.21|15814.99|15814.99|0
1741255800000|2025-03-06 10:10:00|15845.18|15845.18|15866.36|15866.36|15873.75|15873.75|15839.14|15839.14|0
1741256100000|2025-03-06 10:15:00|15868.17|15868.17|15895.66|15895.66|15898.83|15898.83|15863.89|15863.89|0
1741256400000|2025-03-06 10:20:00|15897.19|15897.19|15909.46|15909.46|15909.46|15909.46|15889.58|15889.58|0
1741256700000|2025-03-06 10:25:00|15907.64|15907.64|15913.54|15913.54|15917.96|15917.96|15893.46|15893.46|0
1741257000000|2025-03-06 10:30:00|15911.51|15911.51|15919.98|15919.98|15924.24|15924.24|15904.08|15904.08|0
1741257300000|2025-03-06 10:35:00|15921.2|15921.2|15899.53|15899.53|15921.32|15921.32|15895.99|15895.99|0
1741257600000|2025-03-06 10:40:00|15898.92|15898.92|15876.98|15876.98|15900.02|15900.02|15875.45|15875.45|0
1741257900000|2025-03-06 10:45:00|15875.76|15875.76|15855.45|15855.45|15876.67|15876.67|15851.26|15851.26|0
1741258200000|2025-03-06 10:50:00|15855.55|15855.55|15853.29|15853.29|15873.91|15873.91|15851.26|15851.26|0
1741258500000|2025-03-06 10:55:00|15853.6|15853.6|15842.99|15842.99|15856.54|15856.54|15840.44|15840.44|0
1741258800000|2025-03-06 11:00:00|15845.03|15845.03|15839.68|15839.68|15845.03|15845.03|15806.92|15806.92|0
1741259100000|2025-03-06 11:05:00|15841.71|15841.71|15870.94|15870.94|15880.32|15880.32|15839.68|15839.68|0
1741259400000|2025-03-06 11:10:00|15869.12|15869.12|15870.4|15870.4|15878.65|15878.65|15865.36|15865.36|0
1741259700000|2025-03-06 11:15:00|15872.43|15872.43|15864.82|15864.82|15876.06|15876.06|15858.9|15858.9|0
1741260000000|2025-03-06 11:20:00|15866.85|15866.85|15875.02|15875.02|15877.52|15877.52|15855.72|15855.72|0
1741260300000|2025-03-06 11:25:00|15875.18|15875.18|15857.97|15857.97|15875.18|15875.18|15853.16|15853.16|0
1741260600000|2025-03-06 11:30:00|15855.94|15855.94|15865.53|15865.53|15870.15|15870.15|15853.83|15853.83|0
1741260900000|2025-03-06 11:35:00|15867.35|15867.35|15901.55|15901.55|15903.37|15903.37|15867.35|15867.35|0
1741261200000|2025-03-06 11:40:00|15897.92|15897.92|15915.38|15915.38|15917.19|15917.19|15893.86|15893.86|0
1741261500000|2025-03-06 11:45:00|15915.67|15915.67|15899.33|15899.33|15919.89|15919.89|15899.33|15899.33|0
1741261800000|2025-03-06 11:50:00|15897.51|15897.51|15898.96|15898.96|15905.6|15905.6|15891.53|15891.53|0
1741262100000|2025-03-06 11:55:00|15897.14|15897.14|15876.22|15876.22|15900.83|15900.83|15876.22|15876.22|0
1741262400000|2025-03-06 12:00:00|15877.74|15877.74|15879.13|15879.13|15888.7|15888.7|15872.11|15872.11|0
1741262700000|2025-03-06 12:05:00|15879.43|15879.43|15885.52|15885.52|15889.07|15889.07|15871.27|15871.27|0
1741263000000|2025-03-06 12:10:00|15881.89|15881.89|15864.7|15864.7|15881.89|15881.89|15860.76|15860.76|0
1741263300000|2025-03-06 12:15:00|15862.66|15862.66|15870.46|15870.46|15870.46|15870.46|15852.05|15852.05|0
1741263600000|2025-03-06 12:20:00|15868.43|15868.43|15854.16|15854.16|15868.43|15868.43|15848.8|15848.8|0
1741263900000|2025-03-06 12:25:00|15850.1|15850.1|15861.74|15861.74|15871.19|15871.19|15849.79|15849.79|0
1741264200000|2025-03-06 12:30:00|15863.78|15863.78|15861.78|15861.78|15865.11|15865.11|15853.54|15853.54|0
1741264500000|2025-03-06 12:35:00|15862.09|15862.09|15852.48|15852.48|15863.6|15863.6|15851.54|15851.54|0
1741264800000|2025-03-06 12:40:00|15851.56|15851.56|15864.03|15864.03|15864.03|15864.03|15849.75|15849.75|0
1741265100000|2025-03-06 12:45:00|15863.93|15863.93|15875.76|15875.76|15877.3|15877.3|15863.62|15863.62|0
1741265400000|2025-03-06 12:50:00|15877.79|15877.79|15877.67|15877.67|15888.41|15888.41|15877.67|15877.67|0
1741265700000|2025-03-06 12:55:00|15877.97|15877.97|15862.23|15862.23|15879.7|15879.7|15862.23|15862.23|0
1741266000000|2025-03-06 13:00:00|15865.86|15865.86|15850.85|15850.85|15876.86|15876.86|15847.01|15847.01|0
1741266300000|2025-03-06 13:05:00|15850.55|15850.55|15823.55|15823.55|15853.09|15853.09|15821.2|15821.2|0
1741266600000|2025-03-06 13:10:00|15825.59|15825.59|15806.31|15806.31|15827.4|15827.4|15804.57|15804.57|0
1741266900000|2025-03-06 13:15:00|15808.34|15808.34|15783.35|15783.35|15813.32|15813.32|15771.23|15771.23|0
1741267200000|2025-03-06 13:20:00|15782.13|15782.13|15745.55|15745.55|15783.94|15783.94|15734.22|15734.22|0
1741267500000|2025-03-06 13:25:00|15747.59|15747.59|15744.85|15744.85|15768.16|15768.16|15743.33|15743.33|0
1741267800000|2025-03-06 13:30:00|15746.89|15746.89|15770.93|15770.93|15770.93|15770.93|15728.18|15728.18|0
1741268100000|2025-03-06 13:35:00|15768.89|15768.89|15811.63|15811.63|15820.77|15820.77|15768.89|15768.89|0
1741268400000|2025-03-06 13:40:00|15811.33|15811.33|15799.93|15799.93|15817.55|15817.55|15795.14|15795.14|0
1741268700000|2025-03-06 13:45:00|15798.1|15798.1|15819.47|15819.47|15819.47|15819.47|15784.46|15784.46|0
1741269000000|2025-03-06 13:50:00|15817.65|15817.65|15800.31|15800.31|15820.88|15820.88|15793.03|15793.03|0
1741269300000|2025-03-06 13:55:00|15804.38|15804.38|15785.71|15785.71|15804.98|15804.98|15785.71|15785.71|0
1741269600000|2025-03-06 14:00:00|15785.42|15785.42|15795.82|15795.82|15795.82|15795.82|15765.83|15765.83|0
1741269900000|2025-03-06 14:05:00|15794|15794|15830.38|15830.38|15830.79|15830.79|15794|15794|0
1741270200000|2025-03-06 14:10:00|15828.85|15828.85|15851.81|15851.81|15856.27|15856.27|15808.73|15808.73|0
1741270500000|2025-03-06 14:15:00|15852.12|15852.12|15871.2|15871.2|15874.97|15874.97|15842.21|15842.21|0
1741270800000|2025-03-06 14:20:00|15871.5|15871.5|15867.07|15867.07|15875.93|15875.93|15861.62|15861.62|0
1741271100000|2025-03-06 14:25:00|15868.88|15868.88|15871.37|15871.37|15880.68|15880.68|15862.7|15862.7|0
1741271400000|2025-03-06 14:30:00|15873.18|15873.18|15886.93|15886.93|15908.52|15908.52|15871.27|15871.27|0
1741271700000|2025-03-06 14:35:00|15887.54|15887.54|15890.8|15890.8|15900|15900|15865.19|15865.19|0
1741272000000|2025-03-06 14:40:00|15890.5|15890.5|15890.5|15890.5|15907.85|15907.85|15880.85|15880.85|0
1741272300000|2025-03-06 14:45:00|15890.33|15890.33|15909.66|15909.66|15917.58|15917.58|15883.23|15883.23|0
1741272600000|2025-03-06 14:50:00|15906.04|15906.04|15902.4|15902.4|15930.28|15930.28|15900.37|15900.37|0
1741272900000|2025-03-06 14:55:00|15898.77|15898.77|15859|15859|15901.5|15901.5|15841.97|15841.97|0
1741273200000|2025-03-06 15:00:00|15863.06|15863.06|15885.28|15885.28|15885.91|15885.91|15838.31|15838.31|0
1741273500000|2025-03-06 15:05:00|15885.38|15885.38|15893.26|15893.26|15916.66|15916.66|15880.1|15880.1|0
1741273800000|2025-03-06 15:10:00|15896.89|15896.89|15886.3|15886.3|15905.57|15905.57|15879.97|15879.97|0
1741274100000|2025-03-06 15:15:00|15888.12|15888.12|15886.85|15886.85|15894.47|15894.47|15876.59|15876.59|0
1741274400000|2025-03-06 15:20:00|15886.55|15886.55|15891.66|15891.66|15914.4|15914.4|15884.94|15884.94|0
1741274700000|2025-03-06 15:25:00|15889.63|15889.63|15914.9|15914.9|15922.36|15922.36|15884.74|15884.74|0
1741275000000|2025-03-06 15:30:00|15914.59|15914.59|15908.98|15908.98|15933.08|15933.08|15908.98|15908.98|0
1741275300000|2025-03-06 15:35:00|15908.37|15908.37|15941.32|15941.32|15941.62|15941.62|15906.55|15906.55|0
1741275600000|2025-03-06 15:40:00|15939.49|15939.49|15963.05|15963.05|15970.94|15970.94|15937.33|15937.33|0
1741275900000|2025-03-06 15:45:00|15966.68|15966.68|15994.12|15994.12|15994.12|15994.12|15964.86|15964.86|0
1741276200000|2025-03-06 15:50:00|15993.82|15993.82|15991.08|15991.08|16003.04|16003.04|15982.24|15982.24|0
1741276500000|2025-03-06 15:55:00|15992.89|15992.89|16012.31|16012.31|16025.51|16025.51|15990.73|15990.73|0
1741276800000|2025-03-06 16:00:00|16016.38|16016.38|16044.01|16044.01|16049.92|16049.92|16010.54|16010.54|0
1741277100000|2025-03-06 16:05:00|16043.7|16043.7|16024.99|16024.99|16062.25|16062.25|16022.95|16022.95|0
1741277400000|2025-03-06 16:10:00|16027.02|16027.02|15974.25|15974.25|16027.02|16027.02|15973.64|15973.64|0
1741277700000|2025-03-06 16:15:00|15972.21|15972.21|15980.74|15980.74|16003.7|16003.7|15971.71|15971.71|0
1741278000000|2025-03-06 16:20:00|15981.05|15981.05|15932.55|15932.55|15984.89|15984.89|15932.02|15932.02|0
1741278300000|2025-03-06 16:25:00|15936.61|15936.61|15927.9|15927.9|15949.08|15949.08|15906.62|15906.62|0
1741335300000|2025-03-07 08:15:00|15960.42|15960.42|15932.95|15932.95|15972.96|15972.96|15919.65|15919.65|0
1741335600000|2025-03-07 08:20:00|15934.17|15934.17|15900.67|15900.67|15937.1|15937.1|15889.13|15889.13|0
1741335900000|2025-03-07 08:25:00|15900.36|15900.36|15886.4|15886.4|15908.76|15908.76|15885.79|15885.79|0
1741336200000|2025-03-07 08:30:00|15888.43|15888.43|15884.49|15884.49|15890.17|15890.17|15863.2|15863.2|0
1741336500000|2025-03-07 08:35:00|15886.3|15886.3|15853.88|15853.88|15900.15|15900.15|15851.32|15851.32|0
1741336800000|2025-03-07 08:40:00|15855.91|15855.91|15903.7|15903.7|15916.24|15916.24|15850.55|15850.55|0
1741337100000|2025-03-07 08:45:00|15903.09|15903.09|15904.89|15904.89|15928.73|15928.73|15898.95|15898.95|0
1741337400000|2025-03-07 08:50:00|15908.51|15908.51|15914.81|15914.81|15914.81|15914.81|15899.64|15899.64|0
1741337700000|2025-03-07 08:55:00|15911.18|15911.18|15893.78|15893.78|15912.73|15912.73|15888.72|15888.72|0
1741338000000|2025-03-07 09:00:00|15893.17|15893.17|15940.27|15940.27|15940.27|15940.27|15887.75|15887.75|0
1741338300000|2025-03-07 09:05:00|15939.97|15939.97|15921|15921|15941.48|15941.48|15918.97|15918.97|0
1741338600000|2025-03-07 09:10:00|15928.26|15928.26|15963.94|15963.94|15964.54|15964.54|15926.64|15926.64|0
1741338900000|2025-03-07 09:15:00|15964.24|15964.24|15961.17|15961.17|15983.86|15983.86|15958.58|15958.58|0
1741339200000|2025-03-07 09:20:00|15961.48|15961.48|15901.5|15901.5|15963.52|15963.52|15901.5|15901.5|0
1741339500000|2025-03-07 09:25:00|15900.28|15900.28|15865.4|15865.4|15915.67|15915.67|15846.76|15846.76|0
1741339800000|2025-03-07 09:30:00|15865.09|15865.09|15864.35|15864.35|15872.95|15872.95|15851.97|15851.97|0
1741340100000|2025-03-07 09:35:00|15866.39|15866.39|15844.07|15844.07|15873.18|15873.18|15844.07|15844.07|0
1741340400000|2025-03-07 09:40:00|15844.37|15844.37|15816.41|15816.41|15844.37|15844.37|15816.41|15816.41|0
1741340700000|2025-03-07 09:45:00|15822.5|15822.5|15824.21|15824.21|15830.39|15830.39|15816.43|15816.43|0
1741341000000|2025-03-07 09:50:00|15826.02|15826.02|15834.58|15834.58|15848.31|15848.31|15821.95|15821.95|0
1741341300000|2025-03-07 09:55:00|15834.88|15834.88|15846.03|15846.03|15846.33|15846.33|15828.08|15828.08|0
1741341600000|2025-03-07 10:00:00|15846.95|15846.95|15834.08|15834.08|15846.95|15846.95|15821.23|15821.23|0
1741341900000|2025-03-07 10:05:00|15841.34|15841.34|15830.4|15830.4|15846.77|15846.77|15816.57|15816.57|0
1741342200000|2025-03-07 10:10:00|15838.09|15838.09|15867.57|15867.57|15869.38|15869.38|15825.89|15825.89|0
1741342500000|2025-03-07 10:15:00|15871.2|15871.2|15870.67|15870.67|15882.1|15882.1|15858.69|15858.69|0
1741342800000|2025-03-07 10:20:00|15870.06|15870.06|15884.59|15884.59|15886.1|15886.1|15859.45|15859.45|0
1741343100000|2025-03-07 10:25:00|15888.22|15888.22|15897.58|15897.58|15901.21|15901.21|15883.39|15883.39|0
1741343400000|2025-03-07 10:30:00|15897.89|15897.89|15891.13|15891.13|15902.25|15902.25|15882.26|15882.26|0
1741343700000|2025-03-07 10:35:00|15892.35|15892.35|15895.03|15895.03|15903.41|15903.41|15891.9|15891.9|0
1741344000000|2025-03-07 10:40:00|15893|15893|15895.48|15895.48|15905.06|15905.06|15885.28|15885.28|0
1741344300000|2025-03-07 10:45:00|15893.67|15893.67|15897.85|15897.85|15897.85|15897.85|15882.32|15882.32|0
1741344600000|2025-03-07 10:50:00|15898.15|15898.15|15915.6|15915.6|15921.13|15921.13|15898.15|15898.15|0
1741344900000|2025-03-07 10:55:00|15919.66|15919.66|15905.44|15905.44|15921.7|15921.7|15902.72|15902.72|0
1741345200000|2025-03-07 11:00:00|15907.47|15907.47|15917.85|15917.85|15917.85|15917.85|15894.47|15894.47|0
1741345500000|2025-03-07 11:05:00|15915.81|15915.81|15926.47|15926.47|15930.03|15930.03|15902.81|15902.81|0
1741345800000|2025-03-07 11:10:00|15922.84|15922.84|15916.51|15916.51|15923.06|15923.06|15910.93|15910.93|0
1741346100000|2025-03-07 11:15:00|15914.69|15914.69|15919.6|15919.6|15927|15927|15914.08|15914.08|0
1741346400000|2025-03-07 11:20:00|15921.42|15921.42|15905.61|15905.61|15928.95|15928.95|15903.79|15903.79|0
1741346700000|2025-03-07 11:25:00|15907.42|15907.42|15909.1|15909.1|15910.91|15910.91|15899.29|15899.29|0
1741347000000|2025-03-07 11:30:00|15910.91|15910.91|15905.76|15905.76|15910.91|15910.91|15898.53|15898.53|0
1741347300000|2025-03-07 11:35:00|15905.45|15905.45|15922.47|15922.47|15923.7|15923.7|15905.45|15905.45|0
1741347600000|2025-03-07 11:40:00|15920.44|15920.44|15924.02|15924.02|15924.02|15924.02|15910.83|15910.83|0
1741347900000|2025-03-07 11:45:00|15924.33|15924.33|15902.96|15902.96|15925.25|15925.25|15897.09|15897.09|0
1741348200000|2025-03-07 11:50:00|15902.35|15902.35|15910.7|15910.7|15910.7|15910.7|15900.32|15900.32|0
1741348500000|2025-03-07 11:55:00|15910.11|15910.11|15908.86|15908.86|15911.62|15911.62|15905.35|15905.35|0
1741348800000|2025-03-07 12:00:00|15907.05|15907.05|15907.66|15907.66|15914.96|15914.96|15902.68|15902.68|0
1741349100000|2025-03-07 12:05:00|15907.96|15907.96|15906.99|15906.99|15913.18|15913.18|15892.5|15892.5|0
1741349400000|2025-03-07 12:10:00|15909.03|15909.03|15871.18|15871.18|15909.03|15909.03|15871.18|15871.18|0
1741349700000|2025-03-07 12:15:00|15870.88|15870.88|15868.88|15868.88|15884.67|15884.67|15868.88|15868.88|0
1741350000000|2025-03-07 12:20:00|15868.27|15868.27|15861.97|15861.97|15869.39|15869.39|15859.34|15859.34|0
1741350300000|2025-03-07 12:25:00|15860.16|15860.16|15832.73|15832.73|15860.16|15860.16|15832.42|15832.42|0
1741350600000|2025-03-07 12:30:00|15834.54|15834.54|15834.51|15834.51|15840.01|15840.01|15830.59|15830.59|0
1741350900000|2025-03-07 12:35:00|15834.21|15834.21|15835.19|15835.19|15847.77|15847.77|15833.24|15833.24|0
1741351200000|2025-03-07 12:40:00|15837.22|15837.22|15823.19|15823.19|15837.22|15837.22|15815.64|15815.64|0
1741351500000|2025-03-07 12:45:00|15822.27|15822.27|15817.85|15817.85|15828.02|15828.02|15817.28|15817.28|0
1741351800000|2025-03-07 12:50:00|15815.82|15815.82|15842.24|15842.24|15842.34|15842.34|15814.61|15814.61|0
1741352100000|2025-03-07 12:55:00|15846.3|15846.3|15831.26|15831.26|15847.21|15847.21|15827.66|15827.66|0
1741352400000|2025-03-07 13:00:00|15830.65|15830.65|15825.57|15825.57|15846.34|15846.34|15821.5|15821.5|0
1741352700000|2025-03-07 13:05:00|15829.19|15829.19|15826.39|15826.39|15839.15|15839.15|15823.53|15823.53|0
1741353000000|2025-03-07 13:10:00|15828.2|15828.2|15815.33|15815.33|15828.2|15828.2|15809.69|15809.69|0
1741353300000|2025-03-07 13:15:00|15813.81|15813.81|15804.54|15804.54|15814.1|15814.1|15801.45|15801.45|0
1741353600000|2025-03-07 13:20:00|15808.38|15808.38|15809.28|15809.28|15811.24|15811.24|15791.91|15791.91|0
1741353900000|2025-03-07 13:25:00|15807.46|15807.46|15784.96|15784.96|15810.53|15810.53|15773.61|15773.61|0
1741354200000|2025-03-07 13:30:00|15784.79|15784.79|15848.81|15848.81|15879.11|15879.11|15782.82|15782.82|0
1741354500000|2025-03-07 13:35:00|15847|15847|15842.29|15842.29|15862.87|15862.87|15837.4|15837.4|0
1741354800000|2025-03-07 13:40:00|15842.59|15842.59|15875.34|15875.34|15878.81|15878.81|15834.15|15834.15|0
1741355100000|2025-03-07 13:45:00|15877.16|15877.16|15864.5|15864.5|15889.34|15889.34|15863.38|15863.38|0
1741355400000|2025-03-07 13:50:00|15866.53|15866.53|15855.89|15855.89|15868.57|15868.57|15849.74|15849.74|0
1741355700000|2025-03-07 13:55:00|15855.79|15855.79|15832.44|15832.44|15863.66|15863.66|15832.44|15832.44|0
1741356000000|2025-03-07 14:00:00|15832.14|15832.14|15817.91|15817.91|15847.79|15847.79|15809.6|15809.6|0
1741356300000|2025-03-07 14:05:00|15821.76|15821.76|15793.76|15793.76|15821.76|15821.76|15779.47|15779.47|0
1741356600000|2025-03-07 14:10:00|15789.69|15789.69|15760.3|15760.3|15789.69|15789.69|15751.9|15751.9|0
1741356900000|2025-03-07 14:15:00|15762.34|15762.34|15750.42|15750.42|15779.33|15779.33|15750.42|15750.42|0
1741357200000|2025-03-07 14:20:00|15749.81|15749.81|15739.44|15739.44|15751.08|15751.08|15727.68|15727.68|0
1741357500000|2025-03-07 14:25:00|15741.47|15741.47|15721.59|15721.59|15747.05|15747.05|15715.61|15715.61|0
1741357800000|2025-03-07 14:30:00|15723.41|15723.41|15706.14|15706.14|15734.83|15734.83|15702.91|15702.91|0
1741358100000|2025-03-07 14:35:00|15708.18|15708.18|15689.18|15689.18|15717.97|15717.97|15679.24|15679.24|0
1741358400000|2025-03-07 14:40:00|15687.96|15687.96|15736.48|15736.48|15743.78|15743.78|15680.19|15680.19|0
1741358700000|2025-03-07 14:45:00|15736.94|15736.94|15785.57|15785.57|15798.34|15798.34|15736.94|15736.94|0
1741359000000|2025-03-07 14:50:00|15784.96|15784.96|15810.81|15810.81|15810.81|15810.81|15782.23|15782.23|0
1741359300000|2025-03-07 14:55:00|15812.64|15812.64|15822.05|15822.05|15822.14|15822.14|15794.78|15794.78|0
1741359600000|2025-03-07 15:00:00|15824.09|15824.09|15841.72|15841.72|15858.69|15858.69|15800.08|15800.08|0
1741359900000|2025-03-07 15:05:00|15843.75|15843.75|15801.06|15801.06|15844.36|15844.36|15796.79|15796.79|0
1741360200000|2025-03-07 15:10:00|15801.36|15801.36|15800|15800|15807.47|15807.47|15773.82|15773.82|0
1741360500000|2025-03-07 15:15:00|15797.97|15797.97|15759.19|15759.19|15800.06|15800.06|15759.19|15759.19|0
1741360800000|2025-03-07 15:20:00|15757.38|15757.38|15790.11|15790.11|15792.14|15792.14|15757.38|15757.38|0
1741361100000|2025-03-07 15:25:00|15788.08|15788.08|15768.74|15768.74|15788.08|15788.08|15756.94|15756.94|0
1741361400000|2025-03-07 15:30:00|15766.71|15766.71|15719.64|15719.64|15766.71|15766.71|15717.57|15717.57|0
1741361700000|2025-03-07 15:35:00|15720.56|15720.56|15709.77|15709.77|15720.56|15720.56|15695.05|15695.05|0
1741362000000|2025-03-07 15:40:00|15709.46|15709.46|15721.44|15721.44|15723.26|15723.26|15693.62|15693.62|0
1741362300000|2025-03-07 15:45:00|15719.41|15719.41|15727.25|15727.25|15744.92|15744.92|15696.12|15696.12|0
1741362600000|2025-03-07 15:50:00|15727.56|15727.56|15602.4|15602.4|15727.56|15727.56|15590.55|15590.55|0
1741362900000|2025-03-07 15:55:00|15602.7|15602.7|15613.69|15613.69|15627.64|15627.64|15600.89|15600.89|0
1741363200000|2025-03-07 16:00:00|15611.66|15611.66|15643.64|15643.64|15670.76|15670.76|15588.02|15588.02|0
1741363500000|2025-03-07 16:05:00|15649.74|15649.74|15676.37|15676.37|15679.67|15679.67|15644.75|15644.75|0
1741363800000|2025-03-07 16:10:00|15676.68|15676.68|15675.96|15675.96|15681.93|15681.93|15661.52|15661.52|0
1741364100000|2025-03-07 16:15:00|15675.86|15675.86|15638.4|15638.4|15675.86|15675.86|15630.85|15630.85|0
1741364400000|2025-03-07 16:20:00|15637.79|15637.79|15610.2|15610.2|15640.88|15640.88|15603.64|15603.64|0
1741364700000|2025-03-07 16:25:00|15612.23|15612.23|15581.46|15581.46|15612.23|15612.23|15554.85|15554.85|0
1741594500000|2025-03-10 08:15:00|15522.74|15522.74|15540.06|15540.06|15543.9|15543.9|15508.18|15508.18|0
1741594800000|2025-03-10 08:20:00|15538.24|15538.24|15534.92|15534.92|15556.46|15556.46|15520.72|15520.72|0
1741595100000|2025-03-10 08:25:00|15535.22|15535.22|15568.59|15568.59|15575.78|15575.78|15529.13|15529.13|0
1741595400000|2025-03-10 08:30:00|15570.41|15570.41|15485.66|15485.66|15572.22|15572.22|15485.66|15485.66|0
1741595700000|2025-03-10 08:35:00|15489.29|15489.29|15461.39|15461.39|15500.02|15500.02|15461.39|15461.39|0
1741596000000|2025-03-10 08:40:00|15461.09|15461.09|15454.1|15454.1|15482.05|15482.05|15449.96|15449.96|0
1741596300000|2025-03-10 08:45:00|15453.8|15453.8|15459.13|15459.13|15476.2|15476.2|15440.89|15440.89|0
1741596600000|2025-03-10 08:50:00|15461.17|15461.17|15413.01|15413.01|15483.28|15483.28|15412.55|15412.55|0
1741596900000|2025-03-10 08:55:00|15415.04|15415.04|15400.02|15400.02|15421.08|15421.08|15391.14|15391.14|0
1741597200000|2025-03-10 09:00:00|15399.56|15399.56|15360.93|15360.93|15400.48|15400.48|15359.4|15359.4|0
1741597500000|2025-03-10 09:05:00|15362.74|15362.74|15362.5|15362.5|15402.18|15402.18|15360.92|15360.92|0
1741597800000|2025-03-10 09:10:00|15363.57|15363.57|15298.63|15298.63|15363.57|15363.57|15294.27|15294.27|0
1741598100000|2025-03-10 09:15:00|15298.78|15298.78|15334.86|15334.86|15337.76|15337.76|15284.9|15284.9|0
1741598400000|2025-03-10 09:20:00|15332.83|15332.83|15343.76|15343.76|15370.94|15370.94|15322.53|15322.53|0
1741598700000|2025-03-10 09:25:00|15347.83|15347.83|15321.45|15321.45|15358.13|15358.13|15319.46|15319.46|0
1741599000000|2025-03-10 09:30:00|15325.51|15325.51|15401.03|15401.03|15401.03|15401.03|15324.7|15324.7|0
1741599300000|2025-03-10 09:35:00|15399|15399|15393.38|15393.38|15415.04|15415.04|15388.95|15388.95|0
1741599600000|2025-03-10 09:40:00|15391.35|15391.35|15387.44|15387.44|15398.09|15398.09|15376.87|15376.87|0
1741599900000|2025-03-10 09:45:00|15387.35|15387.35|15381.51|15381.51|15387.65|15387.65|15365.21|15365.21|0
1741600200000|2025-03-10 09:50:00|15379.48|15379.48|15346.66|15346.66|15387.03|15387.03|15332.01|15332.01|0
1741600500000|2025-03-10 09:55:00|15348.7|15348.7|15336.22|15336.22|15363.99|15363.99|15326.6|15326.6|0
1741600800000|2025-03-10 10:00:00|15336.83|15336.83|15375.32|15375.32|15377.65|15377.65|15336.83|15336.83|0
1741601100000|2025-03-10 10:05:00|15377.14|15377.14|15343.39|15343.39|15382.21|15382.21|15339.83|15339.83|0
1741601400000|2025-03-10 10:10:00|15343.09|15343.09|15350.31|15350.31|15361.91|15361.91|15332.62|15332.62|0
1741601700000|2025-03-10 10:15:00|15352.13|15352.13|15355.02|15355.02|15367.09|15367.09|15348.88|15348.88|0
1741602000000|2025-03-10 10:20:00|15354.87|15354.87|15362.78|15362.78|15378.99|15378.99|15352.53|15352.53|0
1741602300000|2025-03-10 10:25:00|15368.88|15368.88|15362.68|15362.68|15383.61|15383.61|15357.49|15357.49|0
1741602600000|2025-03-10 10:30:00|15368.78|15368.78|15359.53|15359.53|15374.74|15374.74|15347.89|15347.89|0
1741602900000|2025-03-10 10:35:00|15359.43|15359.43|15352.17|15352.17|15365.64|15365.64|15350.91|15350.91|0
1741603200000|2025-03-10 10:40:00|15353.99|15353.99|15346.14|15346.14|15358.13|15358.13|15339.17|15339.17|0
1741603500000|2025-03-10 10:45:00|15344.32|15344.32|15316.07|15316.07|15346.35|15346.35|15316.07|15316.07|0
1741603800000|2025-03-10 10:50:00|15315.77|15315.77|15322.94|15322.94|15344.61|15344.61|15315.77|15315.77|0
1741604100000|2025-03-10 10:55:00|15322.78|15322.78|15333.51|15333.51|15344.24|15344.24|15317.2|15317.2|0
1741604400000|2025-03-10 11:00:00|15331.47|15331.47|15319.61|15319.61|15352.97|15352.97|15319.61|15319.61|0
1741604700000|2025-03-10 11:05:00|15309.44|15309.44|15275.81|15275.81|15312.82|15312.82|15259.58|15259.58|0
1741605000000|2025-03-10 11:10:00|15276.11|15276.11|15301.41|15301.41|15319.99|15319.99|15271.89|15271.89|0
1741605300000|2025-03-10 11:15:00|15297.48|15297.48|15320.02|15320.02|15348.46|15348.46|15285.28|15285.28|0
1741605600000|2025-03-10 11:20:00|15319.73|15319.73|15302.57|15302.57|15335.49|15335.49|15294.44|15294.44|0
1741605900000|2025-03-10 11:25:00|15304.39|15304.39|15303.53|15303.53|15310.79|15310.79|15294.82|15294.82|0
1741606200000|2025-03-10 11:30:00|15301.72|15301.72|15299.4|15299.4|15310.13|15310.13|15296.4|15296.4|0
1741606500000|2025-03-10 11:35:00|15298.79|15298.79|15284.91|15284.91|15298.79|15298.79|15279.2|15279.2|0
1741606800000|2025-03-10 11:40:00|15285.52|15285.52|15290.17|15290.17|15293.06|15293.06|15274.2|15274.2|0
1741607100000|2025-03-10 11:45:00|15291.99|15291.99|15294.79|15294.79|15311.59|15311.59|15291.99|15291.99|0
1741607400000|2025-03-10 11:50:00|15296.82|15296.82|15310.55|15310.55|15312.88|15312.88|15290.24|15290.24|0
1741607700000|2025-03-10 11:55:00|15312.58|15312.58|15301.87|15301.87|15328.51|15328.51|15301.87|15301.87|0
1741608000000|2025-03-10 12:00:00|15303.69|15303.69|15269.94|15269.94|15303.69|15303.69|15269.94|15269.94|0
1741608300000|2025-03-10 12:05:00|15269.64|15269.64|15252|15252|15279.38|15279.38|15248.39|15248.39|0
1741608600000|2025-03-10 12:10:00|15249.96|15249.96|15193.98|15193.98|15251.6|15251.6|15193.98|15193.98|0
1741608900000|2025-03-10 12:15:00|15193.06|15193.06|15195.62|15195.62|15199.34|15199.34|15180.16|15180.16|0
1741609200000|2025-03-10 12:20:00|15193.58|15193.58|15173.21|15173.21|15206.33|15206.33|15171.55|15171.55|0
1741609500000|2025-03-10 12:25:00|15171.17|15171.17|15176.59|15176.59|15183.02|15183.02|15160.36|15160.36|0
1741609800000|2025-03-10 12:30:00|15177.05|15177.05|15155.97|15155.97|15178.71|15178.71|15146.79|15146.79|0
1741610100000|2025-03-10 12:35:00|15155.67|15155.67|15172.86|15172.86|15179.19|15179.19|15153.31|15153.31|0
1741610400000|2025-03-10 12:40:00|15172.4|15172.4|15168.39|15168.39|15200.13|15200.13|15157.69|15157.69|0
1741610700000|2025-03-10 12:45:00|15171.02|15171.02|15149.94|15149.94|15171.02|15171.02|15149.63|15149.63|0
1741611000000|2025-03-10 12:50:00|15146.31|15146.31|15153.28|15153.28|15156.74|15156.74|15136.24|15136.24|0
1741611300000|2025-03-10 12:55:00|15153.58|15153.58|15159.68|15159.68|15161.5|15161.5|15146.54|15146.54|0
1741611600000|2025-03-10 13:00:00|15157.34|15157.34|15129.3|15129.3|15167.77|15167.77|15127.27|15127.27|0
1741611900000|2025-03-10 13:05:00|15125.23|15125.23|15086.09|15086.09|15127.27|15127.27|15078.77|15078.77|0
1741612200000|2025-03-10 13:10:00|15086.39|15086.39|15065.42|15065.42|15107.32|15107.32|15052.99|15052.99|0
1741612500000|2025-03-10 13:15:00|15063.39|15063.39|15066.69|15066.69|15080.95|15080.95|15055.81|15055.81|0
1741612800000|2025-03-10 13:20:00|15064.66|15064.66|15025.99|15025.99|15064.66|15064.66|15021.39|15021.39|0
1741613100000|2025-03-10 13:25:00|15023.27|15023.27|14978.64|14978.64|15023.27|15023.27|14911.11|14911.11|0
1741613400000|2025-03-10 13:30:00|14976.83|14976.83|14987.93|14987.93|15044.58|15044.58|14966.42|14966.42|0
1741613700000|2025-03-10 13:35:00|14994.33|14994.33|15061.35|15061.35|15071.39|15071.39|14994.19|14994.19|0
1741614000000|2025-03-10 13:40:00|15057.72|15057.72|15029.27|15029.27|15072.56|15072.56|15026.35|15026.35|0
1741614300000|2025-03-10 13:45:00|15031.08|15031.08|14976.42|14976.42|15034.83|15034.83|14972.36|14972.36|0
1741614600000|2025-03-10 13:50:00|14978.46|14978.46|14982.63|14982.63|15026.4|15026.4|14969.34|14969.34|0
1741614900000|2025-03-10 13:55:00|14984.66|14984.66|15014.45|15014.45|15034.52|15034.52|14984.66|14984.66|0
1741615200000|2025-03-10 14:00:00|15006.46|15006.46|14972.05|14972.05|15009.28|15009.28|14972.05|14972.05|0
1741615500000|2025-03-10 14:05:00|14972.36|14972.36|14936.76|14936.76|14981.8|14981.8|14918.11|14918.11|0
1741615800000|2025-03-10 14:10:00|14937.37|14937.37|14929.32|14929.32|14959.26|14959.26|14910.77|14910.77|0
1741616100000|2025-03-10 14:15:00|14929.47|14929.47|14879.57|14879.57|14931.03|14931.03|14864.71|14864.71|0
1741616400000|2025-03-10 14:20:00|14881.61|14881.61|14858.49|14858.49|14887.32|14887.32|14818.04|14818.04|0
1741616700000|2025-03-10 14:25:00|14858.19|14858.19|14865.77|14865.77|14880.3|14880.3|14848.99|14848.99|0
1741617000000|2025-03-10 14:30:00|14863.43|14863.43|14822.73|14822.73|14874.41|14874.41|14815.74|14815.74|0
1741617300000|2025-03-10 14:35:00|14823.04|14823.04|14825.06|14825.06|14854.68|14854.68|14813.65|14813.65|0
1741617600000|2025-03-10 14:40:00|14825.21|14825.21|14864.38|14864.38|14866.6|14866.6|14809.12|14809.12|0
1741617900000|2025-03-10 14:45:00|14864.23|14864.23|14859.16|14859.16|14880.59|14880.59|14841.89|14841.89|0
1741618200000|2025-03-10 14:50:00|14857.34|14857.34|14868.47|14868.47|14871.95|14871.95|14848.04|14848.04|0
1741618500000|2025-03-10 14:55:00|14866.65|14866.65|14886.57|14886.57|14886.57|14886.57|14857.8|14857.8|0
1741618800000|2025-03-10 15:00:00|14892.67|14892.67|14911.12|14911.12|14938.47|14938.47|14890.47|14890.47|0
1741619100000|2025-03-10 15:05:00|14911.88|14911.88|14943.64|14943.64|14971.68|14971.68|14911.88|14911.88|0
1741619400000|2025-03-10 15:10:00|14944.4|14944.4|15001.4|15001.4|15003.28|15003.28|14936.12|14936.12|0
1741619700000|2025-03-10 15:15:00|14999.59|14999.59|15019.52|15019.52|15043.11|15043.11|14997.03|14997.03|0
1741620000000|2025-03-10 15:20:00|15017.7|15017.7|15013.11|15013.11|15017.7|15017.7|14980.06|14980.06|0
1741620300000|2025-03-10 15:25:00|15011.29|15011.29|14996.85|14996.85|15034.36|15034.36|14982.84|14982.84|0
1741620600000|2025-03-10 15:30:00|15000.91|15000.91|15034.08|15034.08|15054.79|15054.79|14990.97|14990.97|0
1741620900000|2025-03-10 15:35:00|15033.78|15033.78|15010.82|15010.82|15050.81|15050.81|15010.82|15010.82|0
1741621200000|2025-03-10 15:40:00|15010.67|15010.67|14959.67|14959.67|15011.15|15011.15|14946.13|14946.13|0
1741621500000|2025-03-10 15:45:00|14959.08|14959.08|14984.23|14984.23|14987.7|14987.7|14954.67|14954.67|0
1741621800000|2025-03-10 15:50:00|14982.2|14982.2|14959.18|14959.18|14982.2|14982.2|14955.28|14955.28|0
1741622100000|2025-03-10 15:55:00|14963.25|14963.25|14904.45|14904.45|14963.4|14963.4|14903.09|14903.09|0
1741622400000|2025-03-10 16:00:00|14902.64|14902.64|14895.77|14895.77|14914.51|14914.51|14885.93|14885.93|0
1741622700000|2025-03-10 16:05:00|14895.92|14895.92|14887.66|14887.66|14907.6|14907.6|14870.14|14870.14|0
1741623000000|2025-03-10 16:10:00|14885.63|14885.63|14923.86|14923.86|14938.36|14938.36|14880.53|14880.53|0
1741623300000|2025-03-10 16:15:00|14925.89|14925.89|14893.56|14893.56|14929.25|14929.25|14888.53|14888.53|0
1741623600000|2025-03-10 16:20:00|14895.37|14895.37|14871.6|14871.6|14899.69|14899.69|14850.83|14850.83|0
1741623900000|2025-03-10 16:25:00|14875.67|14875.67|14877.72|14877.72|14900.38|14900.38|14871.97|14871.97|0
1741680900000|2025-03-11 08:15:00|14973.93|14973.93|14973.44|14973.44|15006.7|15006.7|14963.3|14963.3|0
1741681200000|2025-03-11 08:20:00|14965.52|14965.52|14954.37|14954.37|14977.16|14977.16|14924.86|14924.86|0
1741681500000|2025-03-11 08:25:00|14958|14958|15046.36|15046.36|15054.56|15054.56|14949.87|14949.87|0
1741681800000|2025-03-11 08:30:00|15040.26|15040.26|15083.92|15083.92|15118.81|15118.81|15038.23|15038.23|0
1741682100000|2025-03-11 08:35:00|15090.02|15090.02|15009.12|15009.12|15090.02|15090.02|14993.59|14993.59|0
1741682400000|2025-03-11 08:40:00|15013.19|15013.19|14985.86|14985.86|15017.2|15017.2|14963.74|14963.74|0
1741682700000|2025-03-11 08:45:00|14987.9|14987.9|14988.1|14988.1|15002.73|15002.73|14948.69|14948.69|0
1741683000000|2025-03-11 08:50:00|14986.28|14986.28|14985.19|14985.19|15003.87|15003.87|14971.6|14971.6|0
1741683300000|2025-03-11 08:55:00|14983.37|14983.37|14992.24|14992.24|15005.15|15005.15|14976.75|14976.75|0
1741683600000|2025-03-11 09:00:00|14990.43|14990.43|14999.18|14999.18|15017.72|15017.72|14984.13|14984.13|0
1741683900000|2025-03-11 09:05:00|14999.28|14999.28|14998.44|14998.44|15019.1|15019.1|14996.41|14996.41|0
1741684200000|2025-03-11 09:10:00|14989.37|14989.37|15004.6|15004.6|15004.6|15004.6|14965.62|14965.62|0
1741684500000|2025-03-11 09:15:00|15002.78|15002.78|14994.02|14994.02|15040.54|15040.54|14988.14|14988.14|0
1741684800000|2025-03-11 09:20:00|14987.92|14987.92|15043.62|15043.62|15048.9|15048.9|14982.34|14982.34|0
1741685100000|2025-03-11 09:25:00|15045.43|15045.43|15062.52|15062.52|15063.17|15063.17|15038.28|15038.28|0
1741685400000|2025-03-11 09:30:00|15062.67|15062.67|15033.24|15033.24|15064.99|15064.99|15017.98|15017.98|0
1741685700000|2025-03-11 09:35:00|15031.21|15031.21|15028.7|15028.7|15049.93|15049.93|15024.86|15024.86|0
1741686000000|2025-03-11 09:40:00|15022.6|15022.6|15022.93|15022.93|15024.41|15024.41|14999.04|14999.04|0
1741686300000|2025-03-11 09:45:00|15027|15027|15056.99|15056.99|15064.7|15064.7|15023.07|15023.07|0
1741686600000|2025-03-11 09:50:00|15057.3|15057.3|14988.68|14988.68|15066.37|15066.37|14988.68|14988.68|0
1741686900000|2025-03-11 09:55:00|14988.98|14988.98|14963.45|14963.45|15018.87|15018.87|14963.45|14963.45|0
1741687200000|2025-03-11 10:00:00|14967.52|14967.52|14957.52|14957.52|14977.47|14977.47|14950.84|14950.84|0
1741687500000|2025-03-11 10:05:00|14957.21|14957.21|14985.91|14985.91|14995.97|14995.97|14957.21|14957.21|0
1741687800000|2025-03-11 10:10:00|14991.35|14991.35|14984.05|14984.05|14993.99|14993.99|14980.88|14980.88|0
1741688100000|2025-03-11 10:15:00|14988.12|14988.12|15013.12|15013.12|15035.75|15035.75|14988.12|14988.12|0
1741688400000|2025-03-11 10:20:00|15014.94|15014.94|15050.32|15050.32|15057.15|15057.15|15014.94|15014.94|0
1741688700000|2025-03-11 10:25:00|15048.51|15048.51|15064.5|15064.5|15073.41|15073.41|15041.63|15041.63|0
1741689000000|2025-03-11 10:30:00|15064.81|15064.81|15058.1|15058.1|15071.63|15071.63|15056.29|15056.29|0
1741689300000|2025-03-11 10:35:00|15058.4|15058.4|15069.79|15069.79|15079.35|15079.35|15056.69|15056.69|0
1741689600000|2025-03-11 10:40:00|15065.73|15065.73|15086.98|15086.98|15091.87|15091.87|15065.42|15065.42|0
1741689900000|2025-03-11 10:45:00|15087.29|15087.29|15083.46|15083.46|15100.08|15100.08|15083.46|15083.46|0
1741690200000|2025-03-11 10:50:00|15083.16|15083.16|15093.66|15093.66|15094.09|15094.09|15077.56|15077.56|0
1741690500000|2025-03-11 10:55:00|15094.25|15094.25|15098.51|15098.51|15111.82|15111.82|15093.28|15093.28|0
1741690800000|2025-03-11 11:00:00|15096.47|15096.47|15089.31|15089.31|15107.62|15107.62|15074.65|15074.65|0
1741691100000|2025-03-11 11:05:00|15089.15|15089.15|15064.46|15064.46|15095.73|15095.73|15062.04|15062.04|0
1741691400000|2025-03-11 11:10:00|15065.07|15065.07|15058.07|15058.07|15084.39|15084.39|15055.55|15055.55|0
1741691700000|2025-03-11 11:15:00|15059.89|15059.89|15066.31|15066.31|15076.64|15076.64|15058.23|15058.23|0
1741692000000|2025-03-11 11:20:00|15062.69|15062.69|15041.57|15041.57|15062.69|15062.69|15033.66|15033.66|0
1741692300000|2025-03-11 11:25:00|15043.61|15043.61|15054.47|15054.47|15054.47|15054.47|15039.81|15039.81|0
1741692600000|2025-03-11 11:30:00|15054.77|15054.77|15047.5|15047.5|15057.97|15057.97|15039.16|15039.16|0
1741692900000|2025-03-11 11:35:00|15047.21|15047.21|15065.23|15065.23|15066.55|15066.55|15039.2|15039.2|0
1741693200000|2025-03-11 11:40:00|15064.93|15064.93|15090.27|15090.27|15091.28|15091.28|15064.93|15064.93|0
1741693500000|2025-03-11 11:45:00|15090.88|15090.88|15078.41|15078.41|15097.37|15097.37|15078.41|15078.41|0
1741693800000|2025-03-11 11:50:00|15076.59|15076.59|15094.63|15094.63|15097.18|15097.18|15070.41|15070.41|0
1741694100000|2025-03-11 11:55:00|15096.44|15096.44|15118.55|15118.55|15120.51|15120.51|15096.44|15096.44|0
1741694400000|2025-03-11 12:00:00|15114.92|15114.92|15112.63|15112.63|15121.02|15121.02|15104.39|15104.39|0
1741694700000|2025-03-11 12:05:00|15110.82|15110.82|15070.21|15070.21|15114.66|15114.66|15070.21|15070.21|0
1741695000000|2025-03-11 12:10:00|15069.3|15069.3|15046.05|15046.05|15069.6|15069.6|15046.05|15046.05|0
1741695300000|2025-03-11 12:15:00|15050.12|15050.12|15073.18|15073.18|15076.73|15076.73|15050.12|15050.12|0
1741695600000|2025-03-11 12:20:00|15072.87|15072.87|15080.67|15080.67|15090.28|15090.28|15071.95|15071.95|0
1741695900000|2025-03-11 12:25:00|15078.86|15078.86|15090.7|15090.7|15098.4|15098.4|15077.64|15077.64|0
1741696200000|2025-03-11 12:30:00|15088.89|15088.89|15057.94|15057.94|15088.89|15088.89|15055.5|15055.5|0
1741696500000|2025-03-11 12:35:00|15057.03|15057.03|15068.53|15068.53|15069.64|15069.64|15057.03|15057.03|0
1741696800000|2025-03-11 12:40:00|15068.22|15068.22|15050.44|15050.44|15070.05|15070.05|15024.52|15024.52|0
1741697100000|2025-03-11 12:45:00|15046.6|15046.6|15023.28|15023.28|15052.74|15052.74|15021.46|15021.46|0
1741697400000|2025-03-11 12:50:00|15021.25|15021.25|15040.97|15040.97|15047.8|15047.8|15019.21|15019.21|0
1741697700000|2025-03-11 12:55:00|15039.15|15039.15|15030.08|15030.08|15040.97|15040.97|15019.92|15019.92|0
1741698000000|2025-03-11 13:00:00|15032.12|15032.12|15042.02|15042.02|15062|15062|15032.12|15032.12|0
1741698300000|2025-03-11 13:05:00|15039.91|15039.91|15026.61|15026.61|15055.64|15055.64|15026.61|15026.61|0
1741698600000|2025-03-11 13:10:00|15022.54|15022.54|14997.57|14997.57|15022.54|15022.54|14980.26|14980.26|0
1741698900000|2025-03-11 13:15:00|14995.54|14995.54|14995.17|14995.17|15013.23|15013.23|14978.58|14978.58|0
1741699200000|2025-03-11 13:20:00|14995.46|14995.46|15004.83|15004.83|15004.83|15004.83|14988.76|14988.76|0
1741699500000|2025-03-11 13:25:00|15000.77|15000.77|15006.35|15006.35|15018.12|15018.12|14991.46|14991.46|0
1741699800000|2025-03-11 13:30:00|15008.16|15008.16|14975.68|14975.68|15031.23|15031.23|14971.29|14971.29|0
1741700100000|2025-03-11 13:35:00|14977.71|14977.71|15010.83|15010.83|15017.48|15017.48|14977.71|14977.71|0
1741700400000|2025-03-11 13:40:00|15009.02|15009.02|15000.78|15000.78|15009.02|15009.02|14976.95|14976.95|0
1741700700000|2025-03-11 13:45:00|15002.81|15002.81|15021.14|15021.14|15021.14|15021.14|14989.53|14989.53|0
1741701000000|2025-03-11 13:50:00|15019.33|15019.33|14974.67|14974.67|15034.54|15034.54|14972.34|14972.34|0
1741701300000|2025-03-11 13:55:00|14974.97|14974.97|15022.16|15022.16|15023.27|15023.27|14974.97|14974.97|0
1741701600000|2025-03-11 14:00:00|15020.12|15020.12|14958.54|14958.54|15051.2|15051.2|14952.44|14952.44|0
1741701900000|2025-03-11 14:05:00|14956.51|14956.51|15019.4|15019.4|15024.15|15024.15|14956.51|14956.51|0
1741702200000|2025-03-11 14:10:00|15017.37|15017.37|14973.82|14973.82|15025.12|15025.12|14960.51|14960.51|0
1741702500000|2025-03-11 14:15:00|14974.13|14974.13|14971.92|14971.92|15004.53|15004.53|14964.67|14964.67|0
1741702800000|2025-03-11 14:20:00|14973.95|14973.95|14902.99|14902.99|14987.69|14987.69|14898.45|14898.45|0
1741703100000|2025-03-11 14:25:00|14907.05|14907.05|14900.82|14900.82|14917.45|14917.45|14894.01|14894.01|0
1741703400000|2025-03-11 14:30:00|14898.79|14898.79|14914.28|14914.28|14934.95|14934.95|14898.47|14898.47|0
1741703700000|2025-03-11 14:35:00|14918.34|14918.34|14929.7|14929.7|14956.86|14956.86|14918.34|14918.34|0
1741704000000|2025-03-11 14:40:00|14932.34|14932.34|14942.66|14942.66|14947.84|14947.84|14892.97|14892.97|0
1741704300000|2025-03-11 14:45:00|14940.84|14940.84|14944.82|14944.82|14965.6|14965.6|14929.68|14929.68|0
1741704600000|2025-03-11 14:50:00|14941.19|14941.19|14991.31|14991.31|14997.41|14997.41|14936.37|14936.37|0
1741704900000|2025-03-11 14:55:00|14989.5|14989.5|14934.71|14934.71|14989.5|14989.5|14924.75|14924.75|0
1741705200000|2025-03-11 15:00:00|14934.41|14934.41|14960.89|14960.89|14976.87|14976.87|14925.65|14925.65|0
1741705500000|2025-03-11 15:05:00|14957.27|14957.27|15012.01|15012.01|15017.32|15017.32|14955.01|14955.01|0
1741705800000|2025-03-11 15:10:00|15010.2|15010.2|14992.06|14992.06|15032.83|15032.83|14988.51|14988.51|0
1741706100000|2025-03-11 15:15:00|14992.83|14992.83|14981.26|14981.26|15009.42|15009.42|14973.78|14973.78|0
1741706400000|2025-03-11 15:20:00|14981.46|14981.46|14998.99|14998.99|15002.75|15002.75|14981.46|14981.46|0
1741706700000|2025-03-11 15:25:00|14999.31|14999.31|14951.95|14951.95|15010.71|15010.71|14951.95|14951.95|0
1741707000000|2025-03-11 15:30:00|14953.77|14953.77|14991.93|14991.93|14993.31|14993.31|14953.77|14953.77|0
1741707300000|2025-03-11 15:35:00|14992.24|14992.24|15016.78|15016.78|15016.78|15016.78|14974.05|14974.05|0
1741707600000|2025-03-11 15:40:00|15018.59|15018.59|15045.9|15045.9|15045.98|15045.98|15018.59|15018.59|0
1741707900000|2025-03-11 15:45:00|15046.06|15046.06|15029.8|15029.8|15047.88|15047.88|15010.19|15010.19|0
1741708200000|2025-03-11 15:50:00|15031.61|15031.61|15032.2|15032.2|15034.03|15034.03|15004.97|15004.97|0
1741708500000|2025-03-11 15:55:00|15032.5|15032.5|15008.75|15008.75|15035.62|15035.62|15004.68|15004.68|0
1741708800000|2025-03-11 16:00:00|15006.72|15006.72|14985.16|14985.16|15006.72|15006.72|14985.16|14985.16|0
1741709100000|2025-03-11 16:05:00|14983.13|14983.13|14970.83|14970.83|14991.58|14991.58|14970.83|14970.83|0
1741709400000|2025-03-11 16:10:00|14969.46|14969.46|14957.23|14957.23|14970.29|14970.29|14950.52|14950.52|0
1741709700000|2025-03-11 16:15:00|14959.27|14959.27|14968.14|14968.14|14975.82|14975.82|14958.63|14958.63|0
1741710000000|2025-03-11 16:20:00|14970.17|14970.17|14981.24|14981.24|14994.17|14994.17|14966.06|14966.06|0
1741710300000|2025-03-11 16:25:00|14981.4|14981.4|14961.66|14961.66|14983.44|14983.44|14955.33|14955.33|0
1741767300000|2025-03-12 08:15:00|14985.56|14985.56|14958.54|14958.54|15035.83|15035.83|14955.6|14955.6|0
1741767600000|2025-03-12 08:20:00|14954.92|14954.92|14951.55|14951.55|14954.92|14954.92|14909.91|14909.91|0
1741767900000|2025-03-12 08:25:00|14947.92|14947.92|14974.4|14974.4|15001.41|15001.41|14947.33|14947.33|0
1741768200000|2025-03-12 08:30:00|14975.92|14975.92|14976.62|14976.62|14997.8|14997.8|14972.77|14972.77|0
1741768500000|2025-03-12 08:35:00|14976.31|14976.31|15016.65|15016.65|15016.65|15016.65|14953.02|14953.02|0
1741768800000|2025-03-12 08:40:00|15016.95|15016.95|14995.52|14995.52|15022.32|15022.32|14980.35|14980.35|0
1741769100000|2025-03-12 08:45:00|14997.55|14997.55|15002.8|15002.8|15002.8|15002.8|14973.15|14973.15|0
1741769400000|2025-03-12 08:50:00|15000.77|15000.77|15040.9|15040.9|15043.15|15043.15|14988.54|14988.54|0
1741769700000|2025-03-12 08:55:00|15042.93|15042.93|15036.71|15036.71|15044.74|15044.74|15021.47|15021.47|0
1741770000000|2025-03-12 09:00:00|15038.74|15038.74|15059.59|15059.59|15062.3|15062.3|15032.12|15032.12|0
1741770300000|2025-03-12 09:05:00|15059.29|15059.29|15100.91|15100.91|15106.54|15106.54|15054.9|15054.9|0
1741770600000|2025-03-12 09:10:00|15104.53|15104.53|15131.58|15131.58|15144.87|15144.87|15104.53|15104.53|0
1741770900000|2025-03-12 09:15:00|15131.27|15131.27|15149.82|15149.82|15162.99|15162.99|15123.11|15123.11|0
1741771200000|2025-03-12 09:20:00|15150.13|15150.13|15186.51|15186.51|15200.25|15200.25|15147.79|15147.79|0
1741771500000|2025-03-12 09:25:00|15185.6|15185.6|15206.87|15206.87|15225.66|15225.66|15170.13|15170.13|0
1741771800000|2025-03-12 09:30:00|15208.9|15208.9|15285.37|15285.37|15289.43|15289.43|15196.11|15196.11|0
1741772100000|2025-03-12 09:35:00|15283.55|15283.55|15218.26|15218.26|15285.59|15285.59|15209.15|15209.15|0
1741772400000|2025-03-12 09:40:00|15217.35|15217.35|15203.74|15203.74|15234.36|15234.36|15203.74|15203.74|0
1741772700000|2025-03-12 09:45:00|15205.78|15205.78|15211.29|15211.29|15235.66|15235.66|15201.34|15201.34|0
1741773000000|2025-03-12 09:50:00|15209.48|15209.48|15209.79|15209.79|15211.82|15211.82|15184.15|15184.15|0
1741773300000|2025-03-12 09:55:00|15207.76|15207.76|15153.02|15153.02|15209.88|15209.88|15141.39|15141.39|0
1741773600000|2025-03-12 10:00:00|15162.97|15162.97|15154.27|15154.27|15179.93|15179.93|15153.07|15153.07|0
1741773900000|2025-03-12 10:05:00|15152.24|15152.24|15145.02|15145.02|15160.4|15160.4|15139.36|15139.36|0
1741774200000|2025-03-12 10:10:00|15141.4|15141.4|15118.26|15118.26|15152.94|15152.94|15112.38|15112.38|0
1741774500000|2025-03-12 10:15:00|15118.36|15118.36|15120.63|15120.63|15126.87|15126.87|15098.82|15098.82|0
1741774800000|2025-03-12 10:20:00|15122.45|15122.45|15117.8|15117.8|15126.29|15126.29|15107.15|15107.15|0
1741775100000|2025-03-12 10:25:00|15115.76|15115.76|15100.52|15100.52|15122.24|15122.24|15094.45|15094.45|0
1741775400000|2025-03-12 10:30:00|15102.56|15102.56|15102.68|15102.68|15114.54|15114.54|15089.13|15089.13|0
1741775700000|2025-03-12 10:35:00|15100.64|15100.64|15134.56|15134.56|15138.32|15138.32|15099.22|15099.22|0
1741776000000|2025-03-12 10:40:00|15134.66|15134.66|15143.81|15143.81|15145.01|15145.01|15125.65|15125.65|0
1741776300000|2025-03-12 10:45:00|15145.63|15145.63|15149.38|15149.38|15163.07|15163.07|15144.94|15144.94|0
1741776600000|2025-03-12 10:50:00|15151.41|15151.41|15173.38|15173.38|15175.11|15175.11|15147.04|15147.04|0
1741776900000|2025-03-12 10:55:00|15171.34|15171.34|15196.95|15196.95|15203.07|15203.07|15165.07|15165.07|0
1741777200000|2025-03-12 11:00:00|15196.65|15196.65|15184|15184|15196.65|15196.65|15178.7|15178.7|0
1741777500000|2025-03-12 11:05:00|15186.03|15186.03|15183.15|15183.15|15188.84|15188.84|15168.75|15168.75|0
1741777800000|2025-03-12 11:10:00|15181.33|15181.33|15176.8|15176.8|15183.24|15183.24|15164.38|15164.38|0
1741778100000|2025-03-12 11:15:00|15173.17|15173.17|15160.26|15160.26|15176.74|15176.74|15160.26|15160.26|0
1741778400000|2025-03-12 11:20:00|15158.45|15158.45|15191.99|15191.99|15197.65|15197.65|15158.45|15158.45|0
1741778700000|2025-03-12 11:25:00|15190.17|15190.17|15179.52|15179.52|15190.17|15190.17|15165.86|15165.86|0
1741779000000|2025-03-12 11:30:00|15183.58|15183.58|15201.87|15201.87|15203.9|15203.9|15177.7|15177.7|0
1741779300000|2025-03-12 11:35:00|15203.9|15203.9|15213.9|15213.9|15213.9|15213.9|15200.25|15200.25|0
1741779600000|2025-03-12 11:40:00|15214.19|15214.19|15201.08|15201.08|15216.01|15216.01|15196.92|15196.92|0
1741779900000|2025-03-12 11:45:00|15199.04|15199.04|15205.29|15205.29|15211.02|15211.02|15198.49|15198.49|0
1741780200000|2025-03-12 11:50:00|15203.48|15203.48|15197.37|15197.37|15206.55|15206.55|15192.31|15192.31|0
1741780500000|2025-03-12 11:55:00|15195.34|15195.34|15214.04|15214.04|15216.07|15216.07|15192.95|15192.95|0
1741780800000|2025-03-12 12:00:00|15212.01|15212.01|15222.83|15222.83|15242.58|15242.58|15212.01|15212.01|0
1741781100000|2025-03-12 12:05:00|15226.9|15226.9|15232.5|15232.5|15234.53|15234.53|15214.75|15214.75|0
1741781400000|2025-03-12 12:10:00|15233.11|15233.11|15232.43|15232.43|15241.36|15241.36|15225.41|15225.41|0
1741781700000|2025-03-12 12:15:00|15234.24|15234.24|15232.02|15232.02|15244.03|15244.03|15232.02|15232.02|0
1741782000000|2025-03-12 12:20:00|15235.38|15235.38|15211.35|15211.35|15235.38|15235.38|15209.1|15209.1|0
1741782300000|2025-03-12 12:25:00|15209.32|15209.32|15225.01|15225.01|15229.07|15229.07|15207.28|15207.28|0
1741782600000|2025-03-12 12:30:00|15225.17|15225.17|15269.48|15269.48|15306|15306|15225.17|15225.17|0
1741782900000|2025-03-12 12:35:00|15275.57|15275.57|15254.57|15254.57|15281.46|15281.46|15253.84|15253.84|0
1741783200000|2025-03-12 12:40:00|15252.75|15252.75|15244.65|15244.65|15264.52|15264.52|15232.19|15232.19|0
1741783500000|2025-03-12 12:45:00|15246.46|15246.46|15249.7|15249.7|15253.65|15253.65|15236.2|15236.2|0
1741783800000|2025-03-12 12:50:00|15251.52|15251.52|15268.19|15268.19|15276.4|15276.4|15251.52|15251.52|0
1741784100000|2025-03-12 12:55:00|15272.25|15272.25|15277.47|15277.47|15293.16|15293.16|15265.6|15265.6|0
1741784400000|2025-03-12 13:00:00|15278.08|15278.08|15285.08|15285.08|15294.93|15294.93|15265.33|15265.33|0
1741784700000|2025-03-12 13:05:00|15281.01|15281.01|15263.83|15263.83|15282.74|15282.74|15262.93|15262.93|0
1741785000000|2025-03-12 13:10:00|15263.53|15263.53|15256.09|15256.09|15268.57|15268.57|15246.7|15246.7|0
1741785300000|2025-03-12 13:15:00|15255.48|15255.48|15252.89|15252.89|15261.18|15261.18|15236.7|15236.7|0
1741785600000|2025-03-12 13:20:00|15253.2|15253.2|15281.29|15281.29|15293.44|15293.44|15253.2|15253.2|0
1741785900000|2025-03-12 13:25:00|15283.1|15283.1|15261.13|15261.13|15288.98|15288.98|15256.05|15256.05|0
1741786200000|2025-03-12 13:30:00|15263.16|15263.16|15266.42|15266.42|15293.72|15293.72|15260.54|15260.54|0
1741786500000|2025-03-12 13:35:00|15270.05|15270.05|15274.65|15274.65|15290.16|15290.16|15259.39|15259.39|0
1741786800000|2025-03-12 13:40:00|15278.27|15278.27|15278.38|15278.38|15296.2|15296.2|15266.97|15266.97|0
1741787100000|2025-03-12 13:45:00|15280.41|15280.41|15263.69|15263.69|15280.63|15280.63|15245.97|15245.97|0
1741787400000|2025-03-12 13:50:00|15267.75|15267.75|15297.97|15297.97|15297.97|15297.97|15267.75|15267.75|0
1741787700000|2025-03-12 13:55:00|15299.78|15299.78|15300.75|15300.75|15320.41|15320.41|15276.33|15276.33|0
1741788000000|2025-03-12 14:00:00|15298.93|15298.93|15342.38|15342.38|15343.48|15343.48|15296.72|15296.72|0
1741788300000|2025-03-12 14:05:00|15346.23|15346.23|15331.87|15331.87|15354.93|15354.93|15331.87|15331.87|0
1741788600000|2025-03-12 14:10:00|15331.57|15331.57|15279.9|15279.9|15331.57|15331.57|15276.55|15276.55|0
1741788900000|2025-03-12 14:15:00|15278.98|15278.98|15339.81|15339.81|15340.11|15340.11|15278.07|15278.07|0
1741789200000|2025-03-12 14:20:00|15338|15338|15265.07|15265.07|15340.33|15340.33|15262.5|15262.5|0
1741789500000|2025-03-12 14:25:00|15272.33|15272.33|15289.4|15289.4|15293.79|15293.79|15270.91|15270.91|0
1741789800000|2025-03-12 14:30:00|15287.36|15287.36|15230|15230|15287.36|15287.36|15225.85|15225.85|0
1741790100000|2025-03-12 14:35:00|15227.96|15227.96|15224.5|15224.5|15247.52|15247.52|15220.79|15220.79|0
1741790400000|2025-03-12 14:40:00|15223.9|15223.9|15243.61|15243.61|15257.19|15257.19|15220.26|15220.26|0
1741790700000|2025-03-12 14:45:00|15241.58|15241.58|15242.01|15242.01|15283.64|15283.64|15239.55|15239.55|0
1741791000000|2025-03-12 14:50:00|15241.84|15241.84|15261.62|15261.62|15263.9|15263.9|15215.08|15215.08|0
1741791300000|2025-03-12 14:55:00|15261.01|15261.01|15239.67|15239.67|15263.43|15263.43|15213.76|15213.76|0
1741791600000|2025-03-12 15:00:00|15240.8|15240.8|15233.3|15233.3|15247.7|15247.7|15209.24|15209.24|0
1741791900000|2025-03-12 15:05:00|15237.36|15237.36|15258.88|15258.88|15259.51|15259.51|15214.44|15214.44|0
1741792200000|2025-03-12 15:10:00|15260.91|15260.91|15284.02|15284.02|15286.27|15286.27|15254.94|15254.94|0
1741792500000|2025-03-12 15:15:00|15288.08|15288.08|15287.64|15287.64|15299.23|15299.23|15263.16|15263.16|0
1741792800000|2025-03-12 15:20:00|15286.72|15286.72|15264.76|15264.76|15286.86|15286.86|15249.87|15249.87|0
1741793100000|2025-03-12 15:25:00|15265.36|15265.36|15278.1|15278.1|15288.94|15288.94|15258.71|15258.71|0
1741793400000|2025-03-12 15:30:00|15279.91|15279.91|15302.99|15302.99|15307.73|15307.73|15277.66|15277.66|0
1741793700000|2025-03-12 15:35:00|15303.09|15303.09|15319.32|15319.32|15324.81|15324.81|15303.09|15303.09|0
1741794000000|2025-03-12 15:40:00|15317.29|15317.29|15310.64|15310.64|15317.29|15317.29|15294.72|15294.72|0
1741794300000|2025-03-12 15:45:00|15308.6|15308.6|15319.59|15319.59|15328.72|15328.72|15300.08|15300.08|0
1741794600000|2025-03-12 15:50:00|15321.62|15321.62|15324.86|15324.86|15330.89|15330.89|15314.97|15314.97|0
1741794900000|2025-03-12 15:55:00|15327.2|15327.2|15340.74|15340.74|15340.74|15340.74|15322.52|15322.52|0
1741795200000|2025-03-12 16:00:00|15340.84|15340.84|15333.6|15333.6|15345.21|15345.21|15319.41|15319.41|0
1741795500000|2025-03-12 16:05:00|15331.79|15331.79|15338.81|15338.81|15338.81|15338.81|15318.18|15318.18|0
1741795800000|2025-03-12 16:10:00|15336.99|15336.99|15340.64|15340.64|15366.62|15366.62|15333.89|15333.89|0
1741796100000|2025-03-12 16:15:00|15344.71|15344.71|15341.24|15341.24|15347.5|15347.5|15326.08|15326.08|0
1741796400000|2025-03-12 16:20:00|15340.94|15340.94|15351.81|15351.81|15371.5|15371.5|15340.94|15340.94|0
1741796700000|2025-03-12 16:25:00|15350|15350|15338.62|15338.62|15361.12|15361.12|15337.19|15337.19|0
1741853700000|2025-03-13 08:15:00|15458.33|15458.33|15353.93|15353.93|15461.21|15461.21|15353.93|15353.93|0
1741854000000|2025-03-13 08:20:00|15350.3|15350.3|15359.78|15359.78|15423.04|15423.04|15350.3|15350.3|0
1741854300000|2025-03-13 08:25:00|15359.18|15359.18|15395.07|15395.07|15395.16|15395.16|15350.75|15350.75|0
1741854600000|2025-03-13 08:30:00|15400.51|15400.51|15398.85|15398.85|15431.87|15431.87|15392.8|15392.8|0
1741854900000|2025-03-13 08:35:00|15395.22|15395.22|15391.58|15391.58|15404.51|15404.51|15371.93|15371.93|0
1741855200000|2025-03-13 08:40:00|15391.88|15391.88|15402.22|15402.22|15407.36|15407.36|15374.99|15374.99|0
1741855500000|2025-03-13 08:45:00|15406.28|15406.28|15404.67|15404.67|15422.61|15422.61|15386.17|15386.17|0
1741855800000|2025-03-13 08:50:00|15404.37|15404.37|15400.03|15400.03|15416.77|15416.77|15389.5|15389.5|0
1741856100000|2025-03-13 08:55:00|15398|15398|15403.59|15403.59|15411.67|15411.67|15393.85|15393.85|0
1741856400000|2025-03-13 09:00:00|15407.22|15407.22|15422.36|15422.36|15442.85|15442.85|15407.22|15407.22|0
1741856700000|2025-03-13 09:05:00|15420.54|15420.54|15387.28|15387.28|15427.99|15427.99|15381.23|15381.23|0
1741857000000|2025-03-13 09:10:00|15389.1|15389.1|15424.72|15424.72|15424.72|15424.72|15389.1|15389.1|0
1741857300000|2025-03-13 09:15:00|15425.33|15425.33|15425.15|15425.15|15432.04|15432.04|15405.21|15405.21|0
1741857600000|2025-03-13 09:20:00|15428.78|15428.78|15441.52|15441.52|15469.49|15469.49|15418.23|15418.23|0
1741857900000|2025-03-13 09:25:00|15441.21|15441.21|15397.63|15397.63|15444.18|15444.18|15397.63|15397.63|0
1741858200000|2025-03-13 09:30:00|15401.26|15401.26|15415.61|15415.61|15423.79|15423.79|15396.5|15396.5|0
1741858500000|2025-03-13 09:35:00|15419.68|15419.68|15400.55|15400.55|15425.09|15425.09|15395.48|15395.48|0
1741858800000|2025-03-13 09:40:00|15398.51|15398.51|15425.2|15425.2|15425.2|15425.2|15392.97|15392.97|0
1741859100000|2025-03-13 09:45:00|15423.39|15423.39|15411.07|15411.07|15431.81|15431.81|15407.14|15407.14|0
1741859400000|2025-03-13 09:50:00|15404.97|15404.97|15408.27|15408.27|15420.03|15420.03|15401.43|15401.43|0
1741859700000|2025-03-13 09:55:00|15410.09|15410.09|15400.8|15400.8|15410.45|15410.45|15385.37|15385.37|0
1741860000000|2025-03-13 10:00:00|15402.61|15402.61|15416.94|15416.94|15442.6|15442.6|15402.61|15402.61|0
1741860300000|2025-03-13 10:05:00|15418.98|15418.98|15377.98|15377.98|15421.01|15421.01|15367.23|15367.23|0
1741860600000|2025-03-13 10:10:00|15380.02|15380.02|15390.21|15390.21|15397.07|15397.07|15380.02|15380.02|0
1741860900000|2025-03-13 10:15:00|15386.58|15386.58|15379.86|15379.86|15386.58|15386.58|15373.59|15373.59|0
1741861200000|2025-03-13 10:20:00|15381.68|15381.68|15366.9|15366.9|15381.68|15381.68|15364.87|15364.87|0
1741861500000|2025-03-13 10:25:00|15367.2|15367.2|15370.52|15370.52|15377.76|15377.76|15359.07|15359.07|0
1741861800000|2025-03-13 10:30:00|15372.55|15372.55|15378.58|15378.58|15378.88|15378.88|15360.87|15360.87|0
1741862100000|2025-03-13 10:35:00|15380.39|15380.39|15385.56|15385.56|15389.39|15389.39|15378.14|15378.14|0
1741862400000|2025-03-13 10:40:00|15389.63|15389.63|15384.38|15384.38|15396.51|15396.51|15381.96|15381.96|0
1741862700000|2025-03-13 10:45:00|15383.46|15383.46|15369.1|15369.1|15393.81|15393.81|15369.1|15369.1|0
1741863000000|2025-03-13 10:50:00|15367.06|15367.06|15339.08|15339.08|15367.06|15367.06|15335.01|15335.01|0
1741863300000|2025-03-13 10:55:00|15338.78|15338.78|15327.38|15327.38|15338.78|15338.78|15315.34|15315.34|0
1741863600000|2025-03-13 11:00:00|15325.35|15325.35|15328.43|15328.43|15340.84|15340.84|15319.76|15319.76|0
1741863900000|2025-03-13 11:05:00|15328.12|15328.12|15345.11|15345.11|15355.25|15355.25|15328.12|15328.12|0
1741864200000|2025-03-13 11:10:00|15347.15|15347.15|15330.14|15330.14|15347.8|15347.8|15328.32|15328.32|0
1741864500000|2025-03-13 11:15:00|15328.1|15328.1|15313.58|15313.58|15330.18|15330.18|15301.95|15301.95|0
1741864800000|2025-03-13 11:20:00|15311.55|15311.55|15299.8|15299.8|15317.21|15317.21|15295.73|15295.73|0
1741865100000|2025-03-13 11:25:00|15301.61|15301.61|15288.42|15288.42|15305.46|15305.46|15280.09|15280.09|0
1741865400000|2025-03-13 11:30:00|15289.33|15289.33|15286.3|15286.3|15301.32|15301.32|15286.3|15286.3|0
1741865700000|2025-03-13 11:35:00|15288.33|15288.33|15285.67|15285.67|15289.52|15289.52|15277.29|15277.29|0
1741866000000|2025-03-13 11:40:00|15283.86|15283.86|15275.13|15275.13|15286.4|15286.4|15275.13|15275.13|0
1741866300000|2025-03-13 11:45:00|15274.82|15274.82|15275.31|15275.31|15277.46|15277.46|15262.07|15262.07|0
1741866600000|2025-03-13 11:50:00|15273.5|15273.5|15259.89|15259.89|15276.85|15276.85|15248.14|15248.14|0
1741866900000|2025-03-13 11:55:00|15263.75|15263.75|15243.82|15243.82|15265.79|15265.79|15230.8|15230.8|0
1741867200000|2025-03-13 12:00:00|15237.72|15237.72|15235.59|15235.59|15263.21|15263.21|15235.59|15235.59|0
1741867500000|2025-03-13 12:05:00|15237.41|15237.41|15254.64|15254.64|15258.48|15258.48|15237.41|15237.41|0
1741867800000|2025-03-13 12:10:00|15254.03|15254.03|15256.36|15256.36|15268.56|15268.56|15251.77|15251.77|0
1741868100000|2025-03-13 12:15:00|15258.4|15258.4|15278.99|15278.99|15293.18|15293.18|15258.4|15258.4|0
1741868400000|2025-03-13 12:20:00|15279.21|15279.21|15301.66|15301.66|15308.68|15308.68|15272.94|15272.94|0
1741868700000|2025-03-13 12:25:00|15299.63|15299.63|15296.17|15296.17|15306.42|15306.42|15292.32|15292.32|0
1741869000000|2025-03-13 12:30:00|15299.79|15299.79|15361.33|15361.33|15361.33|15361.33|15299.79|15299.79|0
1741869300000|2025-03-13 12:35:00|15360.72|15360.72|15330.74|15330.74|15364.79|15364.79|15330.52|15330.52|0
1741869600000|2025-03-13 12:40:00|15332.77|15332.77|15335.42|15335.42|15342.59|15342.59|15323.88|15323.88|0
1741869900000|2025-03-13 12:45:00|15335.73|15335.73|15325.22|15325.22|15335.73|15335.73|15320.17|15320.17|0
1741870200000|2025-03-13 12:50:00|15323.4|15323.4|15330.16|15330.16|15330.16|15330.16|15310.95|15310.95|0
1741870500000|2025-03-13 12:55:00|15332.19|15332.19|15341.06|15341.06|15343.04|15343.04|15330.16|15330.16|0
1741870800000|2025-03-13 13:00:00|15339.25|15339.25|15356.58|15356.58|15366.91|15366.91|15331.34|15331.34|0
1741871100000|2025-03-13 13:05:00|15354.55|15354.55|15346.01|15346.01|15354.55|15354.55|15333.1|15333.1|0
1741871400000|2025-03-13 13:10:00|15347.83|15347.83|15331.08|15331.08|15347.83|15347.83|15331.08|15331.08|0
1741871700000|2025-03-13 13:15:00|15330.77|15330.77|15320.94|15320.94|15340.11|15340.11|15309.4|15309.4|0
1741872000000|2025-03-13 13:20:00|15322.76|15322.76|15314.19|15314.19|15324.79|15324.79|15313.41|15313.41|0
1741872300000|2025-03-13 13:25:00|15316.83|15316.83|15318.28|15318.28|15333.37|15333.37|15313.74|15313.74|0
1741872600000|2025-03-13 13:30:00|15317.68|15317.68|15344.63|15344.63|15355.43|15355.43|15315.65|15315.65|0
1741872900000|2025-03-13 13:35:00|15342.59|15342.59|15336.12|15336.12|15344.63|15344.63|15326.85|15326.85|0
1741873200000|2025-03-13 13:40:00|15342.22|15342.22|15331.19|15331.19|15355.51|15355.51|15331.18|15331.18|0
1741873500000|2025-03-13 13:45:00|15330.89|15330.89|15305.96|15305.96|15339.63|15339.63|15305.96|15305.96|0
1741873800000|2025-03-13 13:50:00|15301.89|15301.89|15305.69|15305.69|15321.28|15321.28|15298.64|15298.64|0
1741874100000|2025-03-13 13:55:00|15303.66|15303.66|15270.22|15270.22|15315.9|15315.9|15254.53|15254.53|0
1741874400000|2025-03-13 14:00:00|15268.41|15268.41|15328.03|15328.03|15328.03|15328.03|15268.41|15268.41|0
1741874700000|2025-03-13 14:05:00|15330.07|15330.07|15318.15|15318.15|15336.56|15336.56|15315.64|15315.64|0
1741875000000|2025-03-13 14:10:00|15317.54|15317.54|15328.71|15328.71|15337.25|15337.25|15311.8|15311.8|0
1741875300000|2025-03-13 14:15:00|15326.68|15326.68|15352.69|15352.69|15353.86|15353.86|15326.68|15326.68|0
1741875600000|2025-03-13 14:20:00|15344.56|15344.56|15324.66|15324.66|15344.56|15344.56|15295.32|15295.32|0
1741875900000|2025-03-13 14:25:00|15326.69|15326.69|15319.4|15319.4|15330.84|15330.84|15309.36|15309.36|0
1741876200000|2025-03-13 14:30:00|15321.73|15321.73|15369.14|15369.14|15377.41|15377.41|15319.7|15319.7|0
1741876500000|2025-03-13 14:35:00|15370.95|15370.95|15342.95|15342.95|15383.62|15383.62|15338.88|15338.88|0
1741876800000|2025-03-13 14:40:00|15344.76|15344.76|15344.24|15344.24|15360.1|15360.1|15335.71|15335.71|0
1741877100000|2025-03-13 14:45:00|15347.87|15347.87|15308.11|15308.11|15347.87|15347.87|15306.35|15306.35|0
1741877400000|2025-03-13 14:50:00|15304.48|15304.48|15313.72|15313.72|15317.2|15317.2|15296.21|15296.21|0
1741877700000|2025-03-13 14:55:00|15313.11|15313.11|15324.3|15324.3|15327.46|15327.46|15292.63|15292.63|0
1741878000000|2025-03-13 15:00:00|15324.46|15324.46|15332.7|15332.7|15340.26|15340.26|15316.04|15316.04|0
1741878300000|2025-03-13 15:05:00|15334.73|15334.73|15348.96|15348.96|15354.85|15354.85|15331.04|15331.04|0
1741878600000|2025-03-13 15:10:00|15349.57|15349.57|15316.6|15316.6|15355.83|15355.83|15300.77|15300.77|0
1741878900000|2025-03-13 15:15:00|15314.48|15314.48|15320.85|15320.85|15330.16|15330.16|15310.33|15310.33|0
1741879200000|2025-03-13 15:20:00|15318.82|15318.82|15320.77|15320.77|15325.08|15325.08|15305.37|15305.37|0
1741879500000|2025-03-13 15:25:00|15322.58|15322.58|15301.58|15301.58|15335.16|15335.16|15301.58|15301.58|0
1741879800000|2025-03-13 15:30:00|15301.88|15301.88|15305.21|15305.21|15319.1|15319.1|15295.58|15295.58|0
1741880100000|2025-03-13 15:35:00|15303.17|15303.17|15272.31|15272.31|15303.17|15303.17|15267.19|15267.19|0
1741880400000|2025-03-13 15:40:00|15274.34|15274.34|15319.64|15319.64|15326.59|15326.59|15274.09|15274.09|0
1741880700000|2025-03-13 15:45:00|15319.48|15319.48|15333.71|15333.71|15339.37|15339.37|15302.92|15302.92|0
1741881000000|2025-03-13 15:50:00|15331.68|15331.68|15303.15|15303.15|15331.68|15331.68|15303.15|15303.15|0
1741881300000|2025-03-13 15:55:00|15304.97|15304.97|15287.86|15287.86|15304.97|15304.97|15282.05|15282.05|0
1741881600000|2025-03-13 16:00:00|15289.67|15289.67|15291.1|15291.1|15300.15|15300.15|15286.98|15286.98|0
1741881900000|2025-03-13 16:05:00|15291.4|15291.4|15318.87|15318.87|15326.56|15326.56|15288.98|15288.98|0
1741882200000|2025-03-13 16:10:00|15319.19|15319.19|15314.96|15314.96|15325.98|15325.98|15313.23|15313.23|0
1741882500000|2025-03-13 16:15:00|15315.26|15315.26|15310.34|15310.34|15318.53|15318.53|15305.79|15305.79|0
1741882800000|2025-03-13 16:20:00|15310.64|15310.64|15295.93|15295.93|15315.71|15315.71|15290.05|15290.05|0
1741883100000|2025-03-13 16:25:00|15297.96|15297.96|15292.37|15292.37|15306.07|15306.07|15288.16|15288.16|0
1741940100000|2025-03-14 08:15:00|15526.52|15526.52|15517.55|15517.55|15562.77|15562.77|15515.44|15515.44|0
1741940400000|2025-03-14 08:20:00|15515.11|15515.11|15549.19|15549.19|15555.35|15555.35|15514.28|15514.28|0
1741940700000|2025-03-14 08:25:00|15543.75|15543.75|15551.71|15551.71|15561.46|15561.46|15536.48|15536.48|0
1741941000000|2025-03-14 08:30:00|15549.68|15549.68|15529.98|15529.98|15567.73|15567.73|15529.98|15529.98|0
1741941300000|2025-03-14 08:35:00|15534.05|15534.05|15504.12|15504.12|15538.94|15538.94|15501.65|15501.65|0
1741941600000|2025-03-14 08:40:00|15504.22|15504.22|15560.4|15560.4|15560.4|15560.4|15504.22|15504.22|0
1741941900000|2025-03-14 08:45:00|15556.78|15556.78|15562.24|15562.24|15571.61|15571.61|15544.84|15544.84|0
1741942200000|2025-03-14 08:50:00|15564.27|15564.27|15527.9|15527.9|15564.27|15564.27|15525.53|15525.53|0
1741942500000|2025-03-14 08:55:00|15525.87|15525.87|15559.57|15559.57|15563.2|15563.2|15525.87|15525.87|0
1741942800000|2025-03-14 09:00:00|15563.5|15563.5|15567.76|15567.76|15588.82|15588.82|15556.24|15556.24|0
1741943100000|2025-03-14 09:05:00|15568.07|15568.07|15594.93|15594.93|15600.19|15600.19|15568.06|15568.06|0
1741943400000|2025-03-14 09:10:00|15593.71|15593.71|15576.4|15576.4|15593.71|15593.71|15568.42|15568.42|0
1741943700000|2025-03-14 09:15:00|15576.56|15576.56|15571.63|15571.63|15579.62|15579.62|15562.5|15562.5|0
1741944000000|2025-03-14 09:20:00|15567.78|15567.78|15551.17|15551.17|15582.14|15582.14|15549.14|15549.14|0
1741944300000|2025-03-14 09:25:00|15547.11|15547.11|15529.9|15529.9|15553.38|15553.38|15512.13|15512.13|0
1741944600000|2025-03-14 09:30:00|15533.96|15533.96|15508.78|15508.78|15533.96|15533.96|15505.9|15505.9|0
1741944900000|2025-03-14 09:35:00|15512.85|15512.85|15544.49|15544.49|15544.49|15544.49|15512.85|15512.85|0
1741945200000|2025-03-14 09:40:00|15540.42|15540.42|15537.45|15537.45|15552.13|15552.13|15535.72|15535.72|0
1741945500000|2025-03-14 09:45:00|15539.48|15539.48|15544.57|15544.57|15546.6|15546.6|15528.98|15528.98|0
1741945800000|2025-03-14 09:50:00|15541.62|15541.62|15554.81|15554.81|15556.93|15556.93|15537.76|15537.76|0
1741946100000|2025-03-14 09:55:00|15560.91|15560.91|15549.54|15549.54|15564.68|15564.68|15549.54|15549.54|0
1741946400000|2025-03-14 10:00:00|15553.61|15553.61|15554.41|15554.41|15562.12|15562.12|15552.68|15552.68|0
1741946700000|2025-03-14 10:05:00|15550.35|15550.35|15624.07|15624.07|15627.6|15627.6|15539.2|15539.2|0
1741947000000|2025-03-14 10:10:00|15622.03|15622.03|15612.67|15612.67|15628.55|15628.55|15607.13|15607.13|0
1741947300000|2025-03-14 10:15:00|15614.7|15614.7|15605.59|15605.59|15614.7|15614.7|15591.67|15591.67|0
1741947600000|2025-03-14 10:20:00|15605.29|15605.29|15599.11|15599.11|15611.7|15611.7|15599.11|15599.11|0
1741947900000|2025-03-14 10:25:00|15598.5|15598.5|15605.59|15605.59|15607.4|15607.4|15596.08|15596.08|0
1741948200000|2025-03-14 10:30:00|15607.62|15607.62|15629.15|15629.15|15640.57|15640.57|15607.62|15607.62|0
1741948500000|2025-03-14 10:35:00|15627.12|15627.12|15652.29|15652.29|15652.29|15652.29|15620.25|15620.25|0
1741948800000|2025-03-14 10:40:00|15654.1|15654.1|15651.44|15651.44|15670.28|15670.28|15633.78|15633.78|0
1741949100000|2025-03-14 10:45:00|15651.54|15651.54|15655.14|15655.14|15655.14|15655.14|15634.4|15634.4|0
1741949400000|2025-03-14 10:50:00|15651.51|15651.51|15674.34|15674.34|15697.36|15697.36|15651.29|15651.29|0
1741949700000|2025-03-14 10:55:00|15675.87|15675.87|15666.54|15666.54|15676.99|15676.99|15658.19|15658.19|0
1741950000000|2025-03-14 11:00:00|15670.6|15670.6|15689.67|15689.67|15697.8|15697.8|15667.31|15667.31|0
1741950300000|2025-03-14 11:05:00|15691.48|15691.48|15670.38|15670.38|15704.21|15704.21|15662.76|15662.76|0
1741950600000|2025-03-14 11:10:00|15672.2|15672.2|15687.59|15687.59|15694.7|15694.7|15666.54|15666.54|0
1741950900000|2025-03-14 11:15:00|15685.77|15685.77|15716.07|15716.07|15718.81|15718.81|15683.96|15683.96|0
1741951200000|2025-03-14 11:20:00|15720.13|15720.13|15731.09|15731.09|15743.07|15743.07|15720.13|15720.13|0
1741951500000|2025-03-14 11:25:00|15732.91|15732.91|15748.22|15748.22|15749.3|15749.3|15727.55|15727.55|0
1741951800000|2025-03-14 11:30:00|15746.4|15746.4|15741.82|15741.82|15748.3|15748.3|15733.71|15733.71|0
1741952100000|2025-03-14 11:35:00|15740|15740|15763.52|15763.52|15763.52|15763.52|15740|15740|0
1741952400000|2025-03-14 11:40:00|15765.55|15765.55|15760.95|15760.95|15773.01|15773.01|15756.96|15756.96|0
1741952700000|2025-03-14 11:45:00|15765.01|15765.01|15750.44|15750.44|15765.01|15765.01|15745.18|15745.18|0
1741953000000|2025-03-14 11:50:00|15748.41|15748.41|15732.8|15732.8|15749.13|15749.13|15732.31|15732.31|0
1741953300000|2025-03-14 11:55:00|15732.5|15732.5|15704.35|15704.35|15735.14|15735.14|15704.35|15704.35|0
1741953600000|2025-03-14 12:00:00|15708.41|15708.41|15725.98|15725.98|15725.98|15725.98|15704.51|15704.51|0
1741953900000|2025-03-14 12:05:00|15725.68|15725.68|15731.74|15731.74|15757.86|15757.86|15725.68|15725.68|0
1741954200000|2025-03-14 12:10:00|15732.05|15732.05|15726.86|15726.86|15734.3|15734.3|15715.03|15715.03|0
1741954500000|2025-03-14 12:15:00|15730.93|15730.93|15746.69|15746.69|15748.58|15748.58|15730.63|15730.63|0
1741954800000|2025-03-14 12:20:00|15748.73|15748.73|15746.4|15746.4|15748.79|15748.79|15742.25|15742.25|0
1741955100000|2025-03-14 12:25:00|15748.43|15748.43|15749.77|15749.77|15758.62|15758.62|15740.82|15740.82|0
1741955400000|2025-03-14 12:30:00|15753.84|15753.84|15758.39|15758.39|15765.67|15765.67|15748.86|15748.86|0
1741955700000|2025-03-14 12:35:00|15760.42|15760.42|15766.54|15766.54|15769.18|15769.18|15758.6|15758.6|0
1741956000000|2025-03-14 12:40:00|15764.5|15764.5|15794.34|15794.34|15796.68|15796.68|15760.66|15760.66|0
1741956300000|2025-03-14 12:45:00|15790.72|15790.72|15777.88|15777.88|15792.75|15792.75|15773.81|15773.81|0
1741956600000|2025-03-14 12:50:00|15779.91|15779.91|15782.59|15782.59|15793.21|15793.21|15777.88|15777.88|0
1741956900000|2025-03-14 12:55:00|15782.43|15782.43|15790.75|15790.75|15796.84|15796.84|15782.43|15782.43|0
1741957200000|2025-03-14 13:00:00|15791.35|15791.35|15780.45|15780.45|15792.47|15792.47|15778.42|15778.42|0
1741957500000|2025-03-14 13:05:00|15778.64|15778.64|15768.47|15768.47|15786.35|15786.35|15768.47|15768.47|0
1741957800000|2025-03-14 13:10:00|15770.29|15770.29|15772.4|15772.4|15778.68|15778.68|15757.36|15757.36|0
1741958100000|2025-03-14 13:15:00|15772.1|15772.1|15786.59|15786.59|15786.59|15786.59|15763.69|15763.69|0
1741958400000|2025-03-14 13:20:00|15788.4|15788.4|15795.93|15795.93|15795.93|15795.93|15782.52|15782.52|0
1741958700000|2025-03-14 13:25:00|15797.96|15797.96|15812.33|15812.33|15815.81|15815.81|15793.9|15793.9|0
1741959000000|2025-03-14 13:30:00|15810.3|15810.3|15795.1|15795.1|15816.36|15816.36|15787.17|15787.17|0
1741959300000|2025-03-14 13:35:00|15794.8|15794.8|15792.64|15792.64|15807.39|15807.39|15788.59|15788.59|0
1741959600000|2025-03-14 13:40:00|15794.46|15794.46|15805.15|15805.15|15814.04|15814.04|15794.46|15794.46|0
1741959900000|2025-03-14 13:45:00|15806.96|15806.96|15835.62|15835.62|15837.36|15837.36|15806.96|15806.96|0
1741960200000|2025-03-14 13:50:00|15830.18|15830.18|15821.82|15821.82|15838.64|15838.64|15816.38|15816.38|0
1741960500000|2025-03-14 13:55:00|15823.34|15823.34|15825.88|15825.88|15825.88|15825.88|15809.53|15809.53|0
1741960800000|2025-03-14 14:00:00|15822.26|15822.26|15826.21|15826.21|15834.91|15834.91|15795.73|15795.73|0
1741961100000|2025-03-14 14:05:00|15824.18|15824.18|15790.72|15790.72|15827.15|15827.15|15790.72|15790.72|0
1741961400000|2025-03-14 14:10:00|15788.91|15788.91|15804.73|15804.73|15810.78|15810.78|15788.91|15788.91|0
1741961700000|2025-03-14 14:15:00|15804.43|15804.43|15794.87|15794.87|15809.57|15809.57|15793.76|15793.76|0
1741962000000|2025-03-14 14:20:00|15792.84|15792.84|15740.31|15740.31|15792.84|15792.84|15727.18|15727.18|0
1741962300000|2025-03-14 14:25:00|15740.92|15740.92|15783.33|15783.33|15787.83|15787.83|15735.94|15735.94|0
1741962600000|2025-03-14 14:30:00|15788.77|15788.77|15742.13|15742.13|15803.98|15803.98|15740.32|15740.32|0
1741962900000|2025-03-14 14:35:00|15740.91|15740.91|15767.32|15767.32|15767.93|15767.93|15733.58|15733.58|0
1741963200000|2025-03-14 14:40:00|15770.95|15770.95|15758.41|15758.41|15770.95|15770.95|15737.63|15737.63|0
1741963500000|2025-03-14 14:45:00|15760.44|15760.44|15778.12|15778.12|15782.67|15782.67|15760.44|15760.44|0
1741963800000|2025-03-14 14:50:00|15778.42|15778.42|15780.69|15780.69|15792.22|15792.22|15778.42|15778.42|0
1741964100000|2025-03-14 14:55:00|15778.66|15778.66|15785.48|15785.48|15785.48|15785.48|15761.64|15761.64|0
1741964400000|2025-03-14 15:00:00|15785.78|15785.78|15812.23|15812.23|15822.6|15822.6|15783.75|15783.75|0
1741964700000|2025-03-14 15:05:00|15812.53|15812.53|15822.4|15822.4|15825.65|15825.65|15802.02|15802.02|0
1741965000000|2025-03-14 15:10:00|15824.43|15824.43|15835.32|15835.32|15837.5|15837.5|15821.57|15821.57|0
1741965300000|2025-03-14 15:15:00|15837.35|15837.35|15843.38|15843.38|15850.75|15850.75|15834.7|15834.7|0
1741965600000|2025-03-14 15:20:00|15845.41|15845.41|15856.64|15856.64|15857.26|15857.26|15844.9|15844.9|0
1741965900000|2025-03-14 15:25:00|15856.94|15856.94|15858.01|15858.01|15859.96|15859.96|15847.28|15847.28|0
1741966200000|2025-03-14 15:30:00|15859.83|15859.83|15867.56|15867.56|15877.38|15877.38|15859.23|15859.23|0
1741966500000|2025-03-14 15:35:00|15867.85|15867.85|15847.5|15847.5|15871.62|15871.62|15841.01|15841.01|0
1741966800000|2025-03-14 15:40:00|15849.53|15849.53|15864.4|15864.4|15864.6|15864.6|15846.08|15846.08|0
1741967100000|2025-03-14 15:45:00|15866.44|15866.44|15849.22|15849.22|15866.44|15866.44|15839.47|15839.47|0
1741967400000|2025-03-14 15:50:00|15849.32|15849.32|15850.85|15850.85|15856.61|15856.61|15840.06|15840.06|0
1741967700000|2025-03-14 15:55:00|15850.95|15850.95|15864.23|15864.23|15864.23|15864.23|15847.49|15847.49|0
1741968000000|2025-03-14 16:00:00|15866.35|15866.35|15868.32|15868.32|15882.71|15882.71|15861.22|15861.22|0
1741968300000|2025-03-14 16:05:00|15868.93|15868.93|15888.51|15888.51|15888.51|15888.51|15857.2|15857.2|0
1741968600000|2025-03-14 16:10:00|15890.55|15890.55|15890.32|15890.32|15892.35|15892.35|15879.38|15879.38|0
1741968900000|2025-03-14 16:15:00|15892.35|15892.35|15905.5|15905.5|15907.23|15907.23|15892.35|15892.35|0
1741969200000|2025-03-14 16:20:00|15905.2|15905.2|15884.43|15884.43|15905.81|15905.81|15866.99|15866.99|0
1741969500000|2025-03-14 16:25:00|15886.46|15886.46|15888.12|15888.12|15892.36|15892.36|15876.27|15876.27|0
1742199300000|2025-03-17 08:15:00|15714.42|15714.42|15719.75|15719.75|15732.32|15732.32|15702.54|15702.54|0
1742199600000|2025-03-17 08:20:00|15720.34|15720.34|15786.48|15786.48|15786.48|15786.48|15710.72|15710.72|0
1742199900000|2025-03-17 08:25:00|15786.78|15786.78|15750.87|15750.87|15787.68|15787.68|15738.71|15738.71|0
1742200200000|2025-03-17 08:30:00|15749.06|15749.06|15779.06|15779.06|15779.06|15779.06|15722.24|15722.24|0
1742200500000|2025-03-17 08:35:00|15781.1|15781.1|15791.9|15791.9|15795.13|15795.13|15770.93|15770.93|0
1742200800000|2025-03-17 08:40:00|15793.72|15793.72|15770.34|15770.34|15793.72|15793.72|15756.13|15756.13|0
1742201100000|2025-03-17 08:45:00|15770.95|15770.95|15753.56|15753.56|15771.06|15771.06|15716.55|15716.55|0
1742201400000|2025-03-17 08:50:00|15753.68|15753.68|15748.67|15748.67|15764.91|15764.91|15740.15|15740.15|0
1742201700000|2025-03-17 08:55:00|15748.55|15748.55|15776.87|15776.87|15790.43|15790.43|15743.9|15743.9|0
1742202000000|2025-03-17 09:00:00|15778.9|15778.9|15761.46|15761.46|15799.88|15799.88|15761.46|15761.46|0
1742202300000|2025-03-17 09:05:00|15763.28|15763.28|15784.79|15784.79|15808.69|15808.69|15744.81|15744.81|0
1742202600000|2025-03-17 09:10:00|15778.69|15778.69|15800.75|15800.75|15800.75|15800.75|15754.32|15754.32|0
1742202900000|2025-03-17 09:15:00|15800.52|15800.52|15839.59|15839.59|15861.17|15861.17|15800.52|15800.52|0
1742203200000|2025-03-17 09:20:00|15841.4|15841.4|15814.01|15814.01|15845.03|15845.03|15810.13|15810.13|0
1742203500000|2025-03-17 09:25:00|15811.68|15811.68|15832.61|15832.61|15835.43|15835.43|15798.42|15798.42|0
1742203800000|2025-03-17 09:30:00|15832.49|15832.49|15791.09|15791.09|15832.49|15832.49|15788.98|15788.98|0
1742204100000|2025-03-17 09:35:00|15792.91|15792.91|15804.48|15804.48|15804.48|15804.48|15776.24|15776.24|0
1742204400000|2025-03-17 09:40:00|15808.55|15808.55|15804.26|15804.26|15808.55|15808.55|15793.43|15793.43|0
1742204700000|2025-03-17 09:45:00|15805.48|15805.48|15836.32|15836.32|15836.32|15836.32|15805.48|15805.48|0
1742205000000|2025-03-17 09:50:00|15837.53|15837.53|15835.4|15835.4|15852.4|15852.4|15833.34|15833.34|0
1742205300000|2025-03-17 09:55:00|15835.64|15835.64|15839.18|15839.18|15841.21|15841.21|15822.59|15822.59|0
1742205600000|2025-03-17 10:00:00|15840.99|15840.99|15833.93|15833.93|15845.06|15845.06|15825.42|15825.42|0
1742205900000|2025-03-17 10:05:00|15835.74|15835.74|15833.68|15833.68|15839.89|15839.89|15818.84|15818.84|0
1742206200000|2025-03-17 10:10:00|15833.56|15833.56|15830.1|15830.1|15839.58|15839.58|15821.05|15821.05|0
1742206500000|2025-03-17 10:15:00|15833.73|15833.73|15836.73|15836.73|15838.42|15838.42|15821.57|15821.57|0
1742206800000|2025-03-17 10:20:00|15834.69|15834.69|15850.9|15850.9|15860.98|15860.98|15834.69|15834.69|0
1742207100000|2025-03-17 10:25:00|15850.29|15850.29|15860.22|15860.22|15862.82|15862.82|15846.56|15846.56|0
1742207400000|2025-03-17 10:30:00|15860.34|15860.34|15866.17|15866.17|15866.17|15866.17|15852.77|15852.77|0
1742207700000|2025-03-17 10:35:00|15868.21|15868.21|15855.49|15855.49|15868.47|15868.47|15847.76|15847.76|0
1742208000000|2025-03-17 10:40:00|15857.52|15857.52|15846.86|15846.86|15863.09|15863.09|15843.24|15843.24|0
1742208300000|2025-03-17 10:45:00|15846.96|15846.96|15863.49|15863.49|15872.08|15872.08|15846.96|15846.96|0
1742208600000|2025-03-17 10:50:00|15863.61|15863.61|15847.64|15847.64|15872.02|15872.02|15837.14|15837.14|0
1742208900000|2025-03-17 10:55:00|15849.45|15849.45|15838.49|15838.49|15852.22|15852.22|15829.81|15829.81|0
1742209200000|2025-03-17 11:00:00|15834.42|15834.42|15839.76|15839.76|15840.44|15840.44|15821.25|15821.25|0
1742209500000|2025-03-17 11:05:00|15839.88|15839.88|15812.63|15812.63|15839.88|15839.88|15809.22|15809.22|0
1742209800000|2025-03-17 11:10:00|15812.93|15812.93|15822.95|15822.95|15824.65|15824.65|15798.3|15798.3|0
1742210100000|2025-03-17 11:15:00|15824.98|15824.98|15835.91|15835.91|15841.99|15841.99|15816.85|15816.85|0
1742210400000|2025-03-17 11:20:00|15835.31|15835.31|15824.57|15824.57|15838.72|15838.72|15821.16|15821.16|0
1742210700000|2025-03-17 11:25:00|15822.54|15822.54|15823.15|15823.15|15828.82|15828.82|15801.53|15801.53|0
1742211000000|2025-03-17 11:30:00|15821.34|15821.34|15819.28|15819.28|15823.13|15823.13|15801.85|15801.85|0
1742211300000|2025-03-17 11:35:00|15821.1|15821.1|15827.55|15827.55|15832.67|15832.67|15819.88|15819.88|0
1742211600000|2025-03-17 11:40:00|15829.58|15829.58|15802.88|15802.88|15838.48|15838.48|15797.43|15797.43|0
1742211900000|2025-03-17 11:45:00|15804.69|15804.69|15798.12|15798.12|15804.69|15804.69|15789.45|15789.45|0
1742212200000|2025-03-17 11:50:00|15792.67|15792.67|15790.98|15790.98|15803.05|15803.05|15790.34|15790.34|0
1742212500000|2025-03-17 11:55:00|15788.95|15788.95|15786|15786|15788.95|15788.95|15770.26|15770.26|0
1742212800000|2025-03-17 12:00:00|15787.81|15787.81|15797.67|15797.67|15798.71|15798.71|15786|15786|0
1742213100000|2025-03-17 12:05:00|15797.37|15797.37|15800.92|15800.92|15801.04|15801.04|15784.43|15784.43|0
1742213400000|2025-03-17 12:10:00|15801.08|15801.08|15804.63|15804.63|15808.88|15808.88|15799.15|15799.15|0
1742213700000|2025-03-17 12:15:00|15806.66|15806.66|15820.47|15820.47|15823.39|15823.39|15804.54|15804.54|0
1742214000000|2025-03-17 12:20:00|15818.66|15818.66|15832.89|15832.89|15833.36|15833.36|15818.66|15818.66|0
1742214300000|2025-03-17 12:25:00|15833.24|15833.24|15821.53|15821.53|15833.55|15833.55|15820.02|15820.02|0
1742214600000|2025-03-17 12:30:00|15821.29|15821.29|15838.78|15838.78|15842.13|15842.13|15807.73|15807.73|0
1742214900000|2025-03-17 12:35:00|15835.15|15835.15|15841.31|15841.31|15847.13|15847.13|15831.27|15831.27|0
1742215200000|2025-03-17 12:40:00|15841.15|15841.15|15842.78|15842.78|15845.83|15845.83|15834.21|15834.21|0
1742215500000|2025-03-17 12:45:00|15839.15|15839.15|15827.15|15827.15|15840.46|15840.46|15824.74|15824.74|0
1742215800000|2025-03-17 12:50:00|15829.18|15829.18|15827.96|15827.96|15829.18|15829.18|15816.47|15816.47|0
1742216100000|2025-03-17 12:55:00|15828.13|15828.13|15830|15830|15831.81|15831.81|15819.19|15819.19|0
1742216400000|2025-03-17 13:00:00|15829.7|15829.7|15817.58|15817.58|15831.2|15831.2|15817.58|15817.58|0
1742216700000|2025-03-17 13:05:00|15815.24|15815.24|15815.94|15815.94|15822.45|15822.45|15814.93|15814.93|0
1742217000000|2025-03-17 13:10:00|15815.83|15815.83|15844.57|15844.57|15844.57|15844.57|15811.76|15811.76|0
1742217300000|2025-03-17 13:15:00|15846.39|15846.39|15873.05|15873.05|15875.08|15875.08|15846.39|15846.39|0
1742217600000|2025-03-17 13:20:00|15871.23|15871.23|15863.76|15863.76|15871.23|15871.23|15859.29|15859.29|0
1742217900000|2025-03-17 13:25:00|15867.02|15867.02|15855.98|15855.98|15871|15871|15846.34|15846.34|0
1742218200000|2025-03-17 13:30:00|15857.2|15857.2|15871.73|15871.73|15890.62|15890.62|15857.2|15857.2|0
1742218500000|2025-03-17 13:35:00|15872.05|15872.05|15865.65|15865.65|15882.6|15882.6|15859.95|15859.95|0
1742218800000|2025-03-17 13:40:00|15867.68|15867.68|15891.7|15891.7|15891.92|15891.92|15862.47|15862.47|0
1742219100000|2025-03-17 13:45:00|15893.73|15893.73|15902.41|15902.41|15919.29|15919.29|15884.04|15884.04|0
1742219400000|2025-03-17 13:50:00|15904.23|15904.23|15917.85|15917.85|15935.64|15935.64|15896.22|15896.22|0
1742219700000|2025-03-17 13:55:00|15921.92|15921.92|15893.08|15893.08|15924.37|15924.37|15893.08|15893.08|0
1742220000000|2025-03-17 14:00:00|15892.78|15892.78|15879.55|15879.55|15892.78|15892.78|15854.27|15854.27|0
1742220300000|2025-03-17 14:05:00|15879.43|15879.43|15868.42|15868.42|15886.07|15886.07|15862.64|15862.64|0
1742220600000|2025-03-17 14:10:00|15868.58|15868.58|15857.63|15857.63|15870.39|15870.39|15852.72|15852.72|0
1742220900000|2025-03-17 14:15:00|15857.87|15857.87|15879.38|15879.38|15879.77|15879.77|15846.44|15846.44|0
1742221200000|2025-03-17 14:20:00|15877.57|15877.57|15843.27|15843.27|15881.2|15881.2|15835.34|15835.34|0
1742221500000|2025-03-17 14:25:00|15845.09|15845.09|15823.8|15823.8|15849.91|15849.91|15823.8|15823.8|0
1742221800000|2025-03-17 14:30:00|15823.2|15823.2|15821.14|15821.14|15831.97|15831.97|15815.79|15815.79|0
1742222100000|2025-03-17 14:35:00|15820.53|15820.53|15828.85|15828.85|15843.53|15843.53|15820.22|15820.22|0
1742222400000|2025-03-17 14:40:00|15826.82|15826.82|15871.23|15871.23|15871.23|15871.23|15826.82|15826.82|0
1742222700000|2025-03-17 14:45:00|15867.16|15867.16|15888.13|15888.13|15892.15|15892.15|15865.59|15865.59|0
1742223000000|2025-03-17 14:50:00|15886.32|15886.32|15873.57|15873.57|15886.32|15886.32|15863.43|15863.43|0
1742223300000|2025-03-17 14:55:00|15871.53|15871.53|15863.69|15863.69|15881.01|15881.01|15838.42|15838.42|0
1742223600000|2025-03-17 15:00:00|15867.76|15867.76|15845.3|15845.3|15869.57|15869.57|15843.33|15843.33|0
1742223900000|2025-03-17 15:05:00|15843.27|15843.27|15868.13|15868.13|15868.13|15868.13|15842.08|15842.08|0
1742224200000|2025-03-17 15:10:00|15867.83|15867.83|15859.73|15859.73|15871.67|15871.67|15855.88|15855.88|0
1742224500000|2025-03-17 15:15:00|15860.34|15860.34|15861.95|15861.95|15868.55|15868.55|15850.96|15850.96|0
1742224800000|2025-03-17 15:20:00|15863.77|15863.77|15856.84|15856.84|15866.87|15866.87|15856.84|15856.84|0
1742225100000|2025-03-17 15:25:00|15857|15857|15839.92|15839.92|15864.71|15864.71|15839.92|15839.92|0
1742225400000|2025-03-17 15:30:00|15839.31|15839.31|15834.99|15834.99|15847.51|15847.51|15825.18|15825.18|0
1742225700000|2025-03-17 15:35:00|15839.06|15839.06|15825.9|15825.9|15840.77|15840.77|15825.9|15825.9|0
1742226000000|2025-03-17 15:40:00|15826.51|15826.51|15839.43|15839.43|15841.55|15841.55|15824.69|15824.69|0
1742226300000|2025-03-17 15:45:00|15837.4|15837.4|15838.9|15838.9|15843.79|15843.79|15829.48|15829.48|0
1742226600000|2025-03-17 15:50:00|15838.55|15838.55|15851.35|15851.35|15856.23|15856.23|15833.06|15833.06|0
1742226900000|2025-03-17 15:55:00|15853.38|15853.38|15852.1|15852.1|15858.89|15858.89|15850.5|15850.5|0
1742227200000|2025-03-17 16:00:00|15851.98|15851.98|15849.83|15849.83|15857.39|15857.39|15839.98|15839.98|0
1742227500000|2025-03-17 16:05:00|15849.99|15849.99|15863.69|15863.69|15863.69|15863.69|15844.33|15844.33|0
1742227800000|2025-03-17 16:10:00|15861.87|15861.87|15861.63|15861.63|15867.6|15867.6|15857.71|15857.71|0
1742228100000|2025-03-17 16:15:00|15859.6|15859.6|15830.39|15830.39|15863.67|15863.67|15820.79|15820.79|0
1742228400000|2025-03-17 16:20:00|15830.69|15830.69|15783.77|15783.77|15830.99|15830.99|15761.17|15761.17|0
1742228700000|2025-03-17 16:25:00|15785.81|15785.81|15810.4|15810.4|15810.61|15810.61|15778.33|15778.33|0
1742285700000|2025-03-18 08:15:00|15769.83|15769.83|15848.38|15848.38|15850.74|15850.74|15765.98|15765.98|0
1742286000000|2025-03-18 08:20:00|15854.48|15854.48|15853|15853|15870.81|15870.81|15852.17|15852.17|0
1742286300000|2025-03-18 08:25:00|15855.03|15855.03|15821.41|15821.41|15866.58|15866.58|15811.92|15811.92|0
1742286600000|2025-03-18 08:30:00|15815.96|15815.96|15833.2|15833.2|15839.22|15839.22|15795.36|15795.36|0
1742286900000|2025-03-18 08:35:00|15837.05|15837.05|15872.41|15872.41|15872.98|15872.98|15834.3|15834.3|0
1742287200000|2025-03-18 08:40:00|15868.78|15868.78|15857.74|15857.74|15869.49|15869.49|15851.33|15851.33|0
1742287500000|2025-03-18 08:45:00|15855.92|15855.92|15835.77|15835.77|15863.62|15863.62|15835.16|15835.16|0
1742287800000|2025-03-18 08:50:00|15833.74|15833.74|15795.13|15795.13|15833.74|15833.74|15795.01|15795.01|0
1742288100000|2025-03-18 08:55:00|15798.75|15798.75|15832.82|15832.82|15847.29|15847.29|15798.75|15798.75|0
1742288400000|2025-03-18 09:00:00|15834.85|15834.85|15843.47|15843.47|15856.77|15856.77|15826.9|15826.9|0
1742288700000|2025-03-18 09:05:00|15843.78|15843.78|15844.62|15844.62|15853.82|15853.82|15830.72|15830.72|0
1742289000000|2025-03-18 09:10:00|15844.74|15844.74|15847.99|15847.99|15850.02|15850.02|15832.34|15832.34|0
1742289300000|2025-03-18 09:15:00|15846.18|15846.18|15859.5|15859.5|15863.35|15863.35|15838.07|15838.07|0
1742289600000|2025-03-18 09:20:00|15861.31|15861.31|15850|15850|15861.31|15861.31|15841.5|15841.5|0
1742289900000|2025-03-18 09:25:00|15851.81|15851.81|15859.44|15859.44|15869.53|15869.53|15851.81|15851.81|0
1742290200000|2025-03-18 09:30:00|15859.68|15859.68|15877.85|15877.85|15881.92|15881.92|15852.34|15852.34|0
1742290500000|2025-03-18 09:35:00|15875.82|15875.82|15925.76|15925.76|15925.76|15925.76|15875.7|15875.7|0
1742290800000|2025-03-18 09:40:00|15926.36|15926.36|15938.69|15938.69|15940.5|15940.5|15926.36|15926.36|0
1742291100000|2025-03-18 09:45:00|15934.32|15934.32|15971.32|15971.32|15971.32|15971.32|15928.01|15928.01|0
1742291400000|2025-03-18 09:50:00|15974.94|15974.94|15996.42|15996.42|15998.24|15998.24|15969.79|15969.79|0
1742291700000|2025-03-18 09:55:00|15994.39|15994.39|15965.98|15965.98|15994.39|15994.39|15962.39|15962.39|0
1742292000000|2025-03-18 10:00:00|15965.63|15965.63|15946.48|15946.48|15965.63|15965.63|15942.11|15942.11|0
1742292300000|2025-03-18 10:05:00|15948.51|15948.51|15955.46|15955.46|15960.44|15960.44|15933.21|15933.21|0
1742292600000|2025-03-18 10:10:00|15953.65|15953.65|15973.83|15973.83|15979.28|15979.28|15951.49|15951.49|0
1742292900000|2025-03-18 10:15:00|15973.52|15973.52|15960.45|15960.45|15983.25|15983.25|15949.18|15949.18|0
1742293200000|2025-03-18 10:20:00|15962.27|15962.27|15975.96|15975.96|15981.62|15981.62|15945.45|15945.45|0
1742293500000|2025-03-18 10:25:00|15976.07|15976.07|15927.77|15927.77|15981.52|15981.52|15921.97|15921.97|0
1742293800000|2025-03-18 10:30:00|15929.8|15929.8|15916.99|15916.99|15931.96|15931.96|15903.42|15903.42|0
1742294100000|2025-03-18 10:35:00|15919.03|15919.03|15908.69|15908.69|15924.41|15924.41|15901.32|15901.32|0
1742294400000|2025-03-18 10:40:00|15905.06|15905.06|15916.13|15916.13|15916.25|15916.25|15898.72|15898.72|0
1742294700000|2025-03-18 10:45:00|15916.25|15916.25|15927.57|15927.57|15933.23|15933.23|15916.01|15916.01|0
1742295000000|2025-03-18 10:50:00|15925.54|15925.54|15930.91|15930.91|15933.14|15933.14|15921.49|15921.49|0
1742295300000|2025-03-18 10:55:00|15928.88|15928.88|15932.1|15932.1|15938.82|15938.82|15917.48|15917.48|0
1742295600000|2025-03-18 11:00:00|15928.48|15928.48|15919.4|15919.4|15943.55|15943.55|15907.6|15907.6|0
1742295900000|2025-03-18 11:05:00|15919.28|15919.28|15934.4|15934.4|15934.4|15934.4|15917.25|15917.25|0
1742296200000|2025-03-18 11:10:00|15934.64|15934.64|15933.81|15933.81|15936.52|15936.52|15921.94|15921.94|0
1742296500000|2025-03-18 11:15:00|15935.85|15935.85|15933.6|15933.6|15941.08|15941.08|15928.37|15928.37|0
1742296800000|2025-03-18 11:20:00|15933.72|15933.72|15931.29|15931.29|15933.72|15933.72|15921.33|15921.33|0
1742297100000|2025-03-18 11:25:00|15929.04|15929.04|15916.64|15916.64|15929.04|15929.04|15916.64|15916.64|0
1742297400000|2025-03-18 11:30:00|15914.83|15914.83|15892.26|15892.26|15914.83|15914.83|15892.26|15892.26|0
1742297700000|2025-03-18 11:35:00|15894.07|15894.07|15919.47|15919.47|15921.06|15921.06|15894.07|15894.07|0
1742298000000|2025-03-18 11:40:00|15921.28|15921.28|15924.81|15924.81|15938.82|15938.82|15921.28|15921.28|0
1742298300000|2025-03-18 11:45:00|15924.51|15924.51|15924.84|15924.84|15928.47|15928.47|15906.7|15906.7|0
1742298600000|2025-03-18 11:50:00|15924.54|15924.54|15911.67|15911.67|15926.55|15926.55|15907.08|15907.08|0
1742298900000|2025-03-18 11:55:00|15909.64|15909.64|15909.59|15909.59|15915.91|15915.91|15904.29|15904.29|0
1742299200000|2025-03-18 12:00:00|15911.62|15911.62|15854.04|15854.04|15911.62|15911.62|15851.99|15851.99|0
1742299500000|2025-03-18 12:05:00|15854.34|15854.34|15869.37|15869.37|15869.37|15869.37|15854.34|15854.34|0
1742299800000|2025-03-18 12:10:00|15867.55|15867.55|15863.05|15863.05|15869.37|15869.37|15853.32|15853.32|0
1742300100000|2025-03-18 12:15:00|15863.66|15863.66|15904.92|15904.92|15904.92|15904.92|15863.54|15863.54|0
1742300400000|2025-03-18 12:20:00|15905.84|15905.84|15927.62|15927.62|15927.96|15927.96|15904.11|15904.11|0
1742300700000|2025-03-18 12:25:00|15927.97|15927.97|15925.27|15925.27|15929.92|15929.92|15915.69|15915.69|0
1742301000000|2025-03-18 12:30:00|15927.08|15927.08|15936.73|15936.73|15940.8|15940.8|15917.93|15917.93|0
1742301300000|2025-03-18 12:35:00|15938.76|15938.76|15933.28|15933.28|15946.24|15946.24|15922.99|15922.99|0
1742301600000|2025-03-18 12:40:00|15935.09|15935.09|15930.27|15930.27|15940.76|15940.76|15921.1|15921.1|0
1742301900000|2025-03-18 12:45:00|15928.45|15928.45|15901.28|15901.28|15929.58|15929.58|15895.62|15895.62|0
1742302200000|2025-03-18 12:50:00|15903.32|15903.32|15906.28|15906.28|15913.36|15913.36|15903.32|15903.32|0
1742302500000|2025-03-18 12:55:00|15905.97|15905.97|15882.74|15882.74|15906.28|15906.28|15880.29|15880.29|0
1742302800000|2025-03-18 13:00:00|15884.56|15884.56|15825.78|15825.78|15884.56|15884.56|15823.74|15823.74|0
1742303100000|2025-03-18 13:05:00|15827.59|15827.59|15831.95|15831.95|15839.55|15839.55|15809.89|15809.89|0
1742303400000|2025-03-18 13:10:00|15829.92|15829.92|15816.67|15816.67|15829.92|15829.92|15805.39|15805.39|0
1742303700000|2025-03-18 13:15:00|15816.97|15816.97|15821.34|15821.34|15826.37|15826.37|15811.77|15811.77|0
1742304000000|2025-03-18 13:20:00|15817.28|15817.28|15807.79|15807.79|15817.28|15817.28|15800.11|15800.11|0
1742304300000|2025-03-18 13:25:00|15807.91|15807.91|15780.4|15780.4|15808.14|15808.14|15775.58|15775.58|0
1742304600000|2025-03-18 13:30:00|15782.21|15782.21|15819.79|15819.79|15823.82|15823.82|15780.49|15780.49|0
1742304900000|2025-03-18 13:35:00|15815.72|15815.72|15800.94|15800.94|15819.57|15819.57|15785.27|15785.27|0
1742305200000|2025-03-18 13:40:00|15798.91|15798.91|15792.46|15792.46|15820.14|15820.14|15788.92|15788.92|0
1742305500000|2025-03-18 13:45:00|15790.43|15790.43|15821.12|15821.12|15834.81|15834.81|15778.47|15778.47|0
1742305800000|2025-03-18 13:50:00|15819.09|15819.09|15775.74|15775.74|15827.34|15827.34|15759.72|15759.72|0
1742306100000|2025-03-18 13:55:00|15773.93|15773.93|15787.56|15787.56|15791.19|15791.19|15758.36|15758.36|0
1742306400000|2025-03-18 14:00:00|15789.38|15789.38|15789.02|15789.02|15804.94|15804.94|15781.03|15781.03|0
1742306700000|2025-03-18 14:05:00|15791.05|15791.05|15798.81|15798.81|15805.94|15805.94|15771.99|15771.99|0
1742307000000|2025-03-18 14:10:00|15794.74|15794.74|15776.06|15776.06|15802.87|15802.87|15774.02|15774.02|0
1742307300000|2025-03-18 14:15:00|15772.43|15772.43|15824.68|15824.68|15833.93|15833.93|15772.21|15772.21|0
1742307600000|2025-03-18 14:20:00|15826.5|15826.5|15841.33|15841.33|15853.77|15853.77|15816.04|15816.04|0
1742307900000|2025-03-18 14:25:00|15841.45|15841.45|15851.04|15851.04|15860.41|15860.41|15841.45|15841.45|0
1742308200000|2025-03-18 14:30:00|15852.85|15852.85|15851.4|15851.4|15862.83|15862.83|15830.96|15830.96|0
1742308500000|2025-03-18 14:35:00|15851.87|15851.87|15892.66|15892.66|15892.66|15892.66|15851.39|15851.39|0
1742308800000|2025-03-18 14:40:00|15892.97|15892.97|15900.99|15900.99|15924.55|15924.55|15890.85|15890.85|0
1742309100000|2025-03-18 14:45:00|15902.8|15902.8|15875.67|15875.67|15917.79|15917.79|15874.53|15874.53|0
1742309400000|2025-03-18 14:50:00|15877.7|15877.7|15872|15872|15884.61|15884.61|15861.99|15861.99|0
1742309700000|2025-03-18 14:55:00|15877.66|15877.66|15870.39|15870.39|15883.54|15883.54|15868.4|15868.4|0
1742310000000|2025-03-18 15:00:00|15870.08|15870.08|15826.79|15826.79|15870.08|15870.08|15777.15|15777.15|0
1742310300000|2025-03-18 15:05:00|15830.86|15830.86|15848.6|15848.6|15880.22|15880.22|15824.98|15824.98|0
1742310600000|2025-03-18 15:10:00|15848.3|15848.3|15841.61|15841.61|15863.77|15863.77|15830.34|15830.34|0
1742310900000|2025-03-18 15:15:00|15839.58|15839.58|15812.72|15812.72|15840.7|15840.7|15803.46|15803.46|0
1742311200000|2025-03-18 15:20:00|15816.35|15816.35|15819.96|15819.96|15837.89|15837.89|15812.98|15812.98|0
1742311500000|2025-03-18 15:25:00|15818.15|15818.15|15829.71|15829.71|15839.88|15839.88|15813.55|15813.55|0
1742311800000|2025-03-18 15:30:00|15827.9|15827.9|15839.91|15839.91|15844.5|15844.5|15821.36|15821.36|0
1742312100000|2025-03-18 15:35:00|15840.03|15840.03|15849.74|15849.74|15856.66|15856.66|15836.4|15836.4|0
1742312400000|2025-03-18 15:40:00|15849.86|15849.86|15830.02|15830.02|15858.69|15858.69|15830.02|15830.02|0
1742312700000|2025-03-18 15:45:00|15833.65|15833.65|15834.68|15834.68|15845.47|15845.47|15829.02|15829.02|0
1742313000000|2025-03-18 15:50:00|15836.71|15836.71|15836.67|15836.67|15838.48|15838.48|15825.47|15825.47|0
1742313300000|2025-03-18 15:55:00|15838.48|15838.48|15841.55|15841.55|15851.51|15851.51|15832.58|15832.58|0
1742313600000|2025-03-18 16:00:00|15843.36|15843.36|15862.59|15862.59|15867.58|15867.58|15839.43|15839.43|0
1742313900000|2025-03-18 16:05:00|15864.62|15864.62|15891.78|15891.78|15895.74|15895.74|15864.62|15864.62|0
1742314200000|2025-03-18 16:10:00|15889.74|15889.74|15913.26|15913.26|15913.26|15913.26|15889.74|15889.74|0
1742314500000|2025-03-18 16:15:00|15913.66|15913.66|15880.79|15880.79|15921.61|15921.61|15880.79|15880.79|0
1742314800000|2025-03-18 16:20:00|15878.76|15878.76|15889.71|15889.71|15895.92|15895.92|15871.09|15871.09|0
1742315100000|2025-03-18 16:25:00|15891.75|15891.75|15899.41|15899.41|15919.77|15919.77|15889.71|15889.71|0
1742372100000|2025-03-19 08:15:00|16063.78|16063.78|16075.94|16075.94|16086.86|16086.86|16046.34|16046.34|0
1742372400000|2025-03-19 08:20:00|16073.91|16073.91|16152.45|16152.45|16161.74|16161.74|16073.91|16073.91|0
1742372700000|2025-03-19 08:25:00|16152.92|16152.92|16129.51|16129.51|16173.8|16173.8|16129.51|16129.51|0
1742373000000|2025-03-19 08:30:00|16127.69|16127.69|16091.53|16091.53|16131.49|16131.49|16079.96|16079.96|0
1742373300000|2025-03-19 08:35:00|16093.56|16093.56|16115.95|16115.95|16115.95|16115.95|16079.47|16079.47|0
1742373600000|2025-03-19 08:40:00|16117.99|16117.99|16141.25|16141.25|16152.98|16152.98|16083.05|16083.05|0
1742373900000|2025-03-19 08:45:00|16139.22|16139.22|16145.97|16145.97|16161.83|16161.83|16126.64|16126.64|0
1742374200000|2025-03-19 08:50:00|16147.79|16147.79|16136.13|16136.13|16149.82|16149.82|16117.14|16117.14|0
1742374500000|2025-03-19 08:55:00|16138.57|16138.57|16123.38|16123.38|16145.3|16145.3|16123.38|16123.38|0
1742374800000|2025-03-19 09:00:00|16121.35|16121.35|16088.58|16088.58|16123.16|16123.16|16075.23|16075.23|0
1742375100000|2025-03-19 09:05:00|16086.55|16086.55|16146.82|16146.82|16152.02|16152.02|16076.21|16076.21|0
1742375400000|2025-03-19 09:10:00|16145|16145|16094.85|16094.85|16151.71|16151.71|16094.85|16094.85|0
1742375700000|2025-03-19 09:15:00|16095.08|16095.08|16112.63|16112.63|16120.27|16120.27|16075.71|16075.71|0
1742376000000|2025-03-19 09:20:00|16106.75|16106.75|16150.18|16150.18|16157.03|16157.03|16104.94|16104.94|0
1742376300000|2025-03-19 09:25:00|16148.15|16148.15|16145.24|16145.24|16160.74|16160.74|16143.26|16143.26|0
1742376600000|2025-03-19 09:30:00|16145.84|16145.84|16162.28|16162.28|16162.28|16162.28|16135.37|16135.37|0
1742376900000|2025-03-19 09:35:00|16165.91|16165.91|16197.95|16197.95|16197.95|16197.95|16165.79|16165.79|0
1742377200000|2025-03-19 09:40:00|16196.14|16196.14|16196.41|16196.41|16208.34|16208.34|16182.4|16182.4|0
1742377500000|2025-03-19 09:45:00|16190.97|16190.97|16152.44|16152.44|16191.09|16191.09|16131.41|16131.41|0
1742377800000|2025-03-19 09:50:00|16150.41|16150.41|16131.07|16131.07|16150.41|16150.41|16131.07|16131.07|0
1742378100000|2025-03-19 09:55:00|16132.89|16132.89|16139.48|16139.48|16152.55|16152.55|16132.89|16132.89|0
1742378400000|2025-03-19 10:00:00|16139.18|16139.18|16118.23|16118.23|16142.91|16142.91|16118.23|16118.23|0
1742378700000|2025-03-19 10:05:00|16118.35|16118.35|16137.98|16137.98|16138.2|16138.2|16104.95|16104.95|0
1742379000000|2025-03-19 10:10:00|16138.1|16138.1|16165.33|16165.33|16171.21|16171.21|16138.1|16138.1|0
1742379300000|2025-03-19 10:15:00|16161.7|16161.7|16080.93|16080.93|16167.78|16167.78|16077.3|16077.3|0
1742379600000|2025-03-19 10:20:00|16080.63|16080.63|15987.23|15987.23|16086.89|16086.89|15978.93|15978.93|0
1742379900000|2025-03-19 10:25:00|15981.13|15981.13|16002.49|16002.49|16012.65|16012.65|15911.83|15911.83|0
1742380200000|2025-03-19 10:30:00|16006.11|16006.11|16040.52|16040.52|16059.07|16059.07|15993.63|15993.63|0
1742380500000|2025-03-19 10:35:00|16044.15|16044.15|15924.94|15924.94|16044.36|16044.36|15908.23|15908.23|0
1742380800000|2025-03-19 10:40:00|15928.56|15928.56|15955.71|15955.71|15962.56|15962.56|15927.11|15927.11|0
1742381100000|2025-03-19 10:45:00|15953.9|15953.9|15946.06|15946.06|15960.21|15960.21|15937.64|15937.64|0
1742381400000|2025-03-19 10:50:00|15949.9|15949.9|15912.18|15912.18|15949.9|15949.9|15910.37|15910.37|0
1742381700000|2025-03-19 10:55:00|15911.96|15911.96|15930.75|15930.75|15932.56|15932.56|15905.14|15905.14|0
1742382000000|2025-03-19 11:00:00|15928.94|15928.94|15932.7|15932.7|15932.7|15932.7|15908.86|15908.86|0
1742382300000|2025-03-19 11:05:00|15930.89|15930.89|15928.74|15928.74|15947.04|15947.04|15914.12|15914.12|0
1742382600000|2025-03-19 11:10:00|15926.92|15926.92|15939.5|15939.5|15953.52|15953.52|15915.45|15915.45|0
1742382900000|2025-03-19 11:15:00|15947.63|15947.63|15949.94|15949.94|15950.25|15950.25|15929.08|15929.08|0
1742383200000|2025-03-19 11:20:00|15951.98|15951.98|15961.38|15961.38|15961.38|15961.38|15938.21|15938.21|0
1742383500000|2025-03-19 11:25:00|15957.75|15957.75|15937.86|15937.86|15963.85|15963.85|15932.34|15932.34|0
1742383800000|2025-03-19 11:30:00|15939.68|15939.68|15938.65|15938.65|15940.29|15940.29|15918.96|15918.96|0
1742384100000|2025-03-19 11:35:00|15942.28|15942.28|15967.73|15967.73|15973.85|15973.85|15931.34|15931.34|0
1742384400000|2025-03-19 11:40:00|15965.91|15965.91|15987.9|15987.9|15989.72|15989.72|15965.91|15965.91|0
1742384700000|2025-03-19 11:45:00|15981.8|15981.8|15957.76|15957.76|15985.67|15985.67|15957.45|15957.45|0
1742385000000|2025-03-19 11:50:00|15958.24|15958.24|15964.82|15964.82|15974.85|15974.85|15956.81|15956.81|0
1742385300000|2025-03-19 11:55:00|15962.79|15962.79|15977.22|15977.22|15977.22|15977.22|15948.12|15948.12|0
1742385600000|2025-03-19 12:00:00|15979.25|15979.25|15966.1|15966.1|15987.09|15987.09|15964.5|15964.5|0
1742385900000|2025-03-19 12:05:00|15967.91|15967.91|15958.42|15958.42|15972.28|15972.28|15956.61|15956.61|0
1742386200000|2025-03-19 12:10:00|15960.23|15960.23|15975.08|15975.08|15975.08|15975.08|15960.23|15960.23|0
1742386500000|2025-03-19 12:15:00|15977.11|15977.11|15975.94|15975.94|15982.31|15982.31|15974.2|15974.2|0
1742386800000|2025-03-19 12:20:00|15976.25|15976.25|15979.23|15979.23|15992.79|15992.79|15974.21|15974.21|0
1742387100000|2025-03-19 12:25:00|15975.6|15975.6|15958.62|15958.62|15979.25|15979.25|15952.34|15952.34|0
1742387400000|2025-03-19 12:30:00|15960.65|15960.65|15959.78|15959.78|15969.17|15969.17|15952.15|15952.15|0
1742387700000|2025-03-19 12:35:00|15957.96|15957.96|15932.27|15932.27|15957.96|15957.96|15928.43|15928.43|0
1742388000000|2025-03-19 12:40:00|15932.17|15932.17|15960|15960|15965.57|15965.57|15932.17|15932.17|0
1742388300000|2025-03-19 12:45:00|15959.69|15959.69|15951.85|15951.85|15965.57|15965.57|15951.61|15951.61|0
1742388600000|2025-03-19 12:50:00|15950.12|15950.12|15959|15959|15962.14|15962.14|15948.09|15948.09|0
1742388900000|2025-03-19 12:55:00|15960.82|15960.82|15958.26|15958.26|15964.31|15964.31|15947.39|15947.39|0
1742389200000|2025-03-19 13:00:00|15958.5|15958.5|15933.57|15933.57|15966.3|15966.3|15933.57|15933.57|0
1742389500000|2025-03-19 13:05:00|15933.69|15933.69|15958.34|15958.34|15958.34|15958.34|15933.69|15933.69|0
1742389800000|2025-03-19 13:10:00|15958.22|15958.22|15971.17|15971.17|15973.43|15973.43|15958.1|15958.1|0
1742390100000|2025-03-19 13:15:00|15971.01|15971.01|15968.64|15968.64|15972.9|15972.9|15962.54|15962.54|0
1742390400000|2025-03-19 13:20:00|15964.89|15964.89|15954.69|15954.69|15964.89|15964.89|15951.39|15951.39|0
1742390700000|2025-03-19 13:25:00|15952.66|15952.66|15944.07|15944.07|15954.2|15954.2|15939|15939|0
1742391000000|2025-03-19 13:30:00|15947.7|15947.7|15938.16|15938.16|15955.85|15955.85|15933.99|15933.99|0
1742391300000|2025-03-19 13:35:00|15934.09|15934.09|15937.53|15937.53|15951.59|15951.59|15931.08|15931.08|0
1742391600000|2025-03-19 13:40:00|15935.71|15935.71|15928.34|15928.34|15945.44|15945.44|15924.27|15924.27|0
1742391900000|2025-03-19 13:45:00|15926.53|15926.53|15903.4|15903.4|15939.74|15939.74|15895.96|15895.96|0
1742392200000|2025-03-19 13:50:00|15903.56|15903.56|15912.62|15912.62|15912.62|15912.62|15892.26|15892.26|0
1742392500000|2025-03-19 13:55:00|15910.58|15910.58|15915.11|15915.11|15924.38|15924.38|15908.77|15908.77|0
1742392800000|2025-03-19 14:00:00|15916.92|15916.92|15910.85|15910.85|15920.24|15920.24|15903.26|15903.26|0
1742393100000|2025-03-19 14:05:00|15910.49|15910.49|15898.6|15898.6|15912.86|15912.86|15893.16|15893.16|0
1742393400000|2025-03-19 14:10:00|15899.82|15899.82|15885.89|15885.89|15914.23|15914.23|15880.07|15880.07|0
1742393700000|2025-03-19 14:15:00|15883.86|15883.86|15890.25|15890.25|15893.64|15893.64|15879.89|15879.89|0
1742394000000|2025-03-19 14:20:00|15887.91|15887.91|15862.91|15862.91|15888.21|15888.21|15862.69|15862.69|0
1742394300000|2025-03-19 14:25:00|15864.72|15864.72|15878.24|15878.24|15881.06|15881.06|15864.72|15864.72|0
1742394600000|2025-03-19 14:30:00|15880.05|15880.05|15928.98|15928.98|15928.98|15928.98|15875|15875|0
1742394900000|2025-03-19 14:35:00|15927.17|15927.17|15935.37|15935.37|15944.77|15944.77|15916.82|15916.82|0
1742395200000|2025-03-19 14:40:00|15933.55|15933.55|15934.59|15934.59|15945.95|15945.95|15932.47|15932.47|0
1742395500000|2025-03-19 14:45:00|15934.29|15934.29|15954.07|15954.07|15954.07|15954.07|15918.14|15918.14|0
1742395800000|2025-03-19 14:50:00|15954.37|15954.37|15962.46|15962.46|15962.46|15962.46|15946.47|15946.47|0
1742396100000|2025-03-19 14:55:00|15964.5|15964.5|15962.09|15962.09|15975.63|15975.63|15955.73|15955.73|0
1742396400000|2025-03-19 15:00:00|15962.2|15962.2|15979.83|15979.83|15991.08|15991.08|15958.48|15958.48|0
1742396700000|2025-03-19 15:05:00|15981.86|15981.86|15998.91|15998.91|16002.41|16002.41|15977.17|15977.17|0
1742397000000|2025-03-19 15:10:00|15997.09|15997.09|16018.13|16018.13|16026.52|16026.52|15995.18|15995.18|0
1742397300000|2025-03-19 15:15:00|16018.44|16018.44|16002.11|16002.11|16020.38|16020.38|15999.89|15999.89|0
1742397600000|2025-03-19 15:20:00|15998.04|15998.04|15997.07|15997.07|15998.81|15998.81|15987.14|15987.14|0
1742397900000|2025-03-19 15:25:00|15999.11|15999.11|16018.66|16018.66|16024.75|16024.75|15998.34|15998.34|0
1742398200000|2025-03-19 15:30:00|16018.97|16018.97|16022.69|16022.69|16029.74|16029.74|16013.03|16013.03|0
1742398500000|2025-03-19 15:35:00|16022.99|16022.99|16007.06|16007.06|16026.74|16026.74|16007.06|16007.06|0
1742398800000|2025-03-19 15:40:00|16006.9|16006.9|16030.87|16030.87|16035.1|16035.1|16006.9|16006.9|0
1742399100000|2025-03-19 15:45:00|16031.18|16031.18|16041.31|16041.31|16045.24|16045.24|16021.65|16021.65|0
1742399400000|2025-03-19 15:50:00|16043.65|16043.65|16068.52|16068.52|16070.64|16070.64|16043.65|16043.65|0
1742399700000|2025-03-19 15:55:00|16066.49|16066.49|16064.57|16064.57|16076.07|16076.07|16060.61|16060.61|0
1742400000000|2025-03-19 16:00:00|16068.2|16068.2|16066.66|16066.66|16079.82|16079.82|16061.48|16061.48|0
1742400300000|2025-03-19 16:05:00|16068.47|16068.47|16058.68|16058.68|16072.32|16072.32|16048.4|16048.4|0
1742400600000|2025-03-19 16:10:00|16058.37|16058.37|16061.31|16061.31|16077.33|16077.33|16050.56|16050.56|0
1742400900000|2025-03-19 16:15:00|16061.19|16061.19|16053.81|16053.81|16069.69|16069.69|16047.48|16047.48|0
1742401200000|2025-03-19 16:20:00|16053.51|16053.51|16063.72|16063.72|16072.09|16072.09|16052.18|16052.18|0
1742401500000|2025-03-19 16:25:00|16065.75|16065.75|16088.38|16088.38|16096.91|16096.91|16051.09|16051.09|0
1742458500000|2025-03-20 08:15:00|16043.08|16043.08|16027.37|16027.37|16064.74|16064.74|16019.75|16019.75|0
1742458800000|2025-03-20 08:20:00|16033.47|16033.47|16055.34|16055.34|16059.48|16059.48|16033.41|16033.41|0
1742459100000|2025-03-20 08:25:00|16055.04|16055.04|16001.11|16001.11|16056.85|16056.85|15998.25|15998.25|0
1742459400000|2025-03-20 08:30:00|16001.61|16001.61|16039.62|16039.62|16043.25|16043.25|15996.05|15996.05|0
1742459700000|2025-03-20 08:35:00|16045.66|16045.66|16008.47|16008.47|16054.99|16054.99|16008.47|16008.47|0
1742460000000|2025-03-20 08:40:00|16008.78|16008.78|15977.17|15977.17|16012.84|16012.84|15971.16|15971.16|0
1742460300000|2025-03-20 08:45:00|15977.41|15977.41|15962.91|15962.91|15981.86|15981.86|15957.35|15957.35|0
1742460600000|2025-03-20 08:50:00|15960.88|15960.88|15944.88|15944.88|15963.39|15963.39|15935.73|15935.73|0
1742460900000|2025-03-20 08:55:00|15944.57|15944.57|15932.84|15932.84|15955.62|15955.62|15925.49|15925.49|0
1742461200000|2025-03-20 09:00:00|15936.47|15936.47|15907.26|15907.26|15938.81|15938.81|15901.88|15901.88|0
1742461500000|2025-03-20 09:05:00|15911.32|15911.32|15914.17|15914.17|15929.87|15929.87|15910.11|15910.11|0
1742461800000|2025-03-20 09:10:00|15913.63|15913.63|15869.11|15869.11|15913.63|15913.63|15851.83|15851.83|0
1742462100000|2025-03-20 09:15:00|15869.42|15869.42|15834.43|15834.43|15882.53|15882.53|15830.06|15830.06|0
1742462400000|2025-03-20 09:20:00|15836.24|15836.24|15839.69|15839.69|15855.45|15855.45|15826.08|15826.08|0
1742462700000|2025-03-20 09:25:00|15841.72|15841.72|15812.36|15812.36|15842.03|15842.03|15812.36|15812.36|0
1742463000000|2025-03-20 09:30:00|15812.06|15812.06|15813.45|15813.45|15821.23|15821.23|15804.05|15804.05|0
1742463300000|2025-03-20 09:35:00|15811.63|15811.63|15810.66|15810.66|15816.54|15816.54|15796.63|15796.63|0
1742463600000|2025-03-20 09:40:00|15806.59|15806.59|15783.43|15783.43|15810.05|15810.05|15779.89|15779.89|0
1742463900000|2025-03-20 09:45:00|15783.13|15783.13|15736.68|15736.68|15791.46|15791.46|15732.32|15732.32|0
1742464200000|2025-03-20 09:50:00|15734.65|15734.65|15733.1|15733.1|15747.99|15747.99|15726.11|15726.11|0
1742464500000|2025-03-20 09:55:00|15731.29|15731.29|15743.06|15743.06|15745.4|15745.4|15714.33|15714.33|0
1742464800000|2025-03-20 10:00:00|15741.03|15741.03|15717.57|15717.57|15746.63|15746.63|15717.57|15717.57|0
1742465100000|2025-03-20 10:05:00|15716.96|15716.96|15537.56|15537.56|15717.27|15717.27|15517.8|15517.8|0
1742465400000|2025-03-20 10:10:00|15535.75|15535.75|15526.55|15526.55|15535.75|15535.75|15443.71|15443.71|0
1742465700000|2025-03-20 10:15:00|15525.64|15525.64|15521.11|15521.11|15555.07|15555.07|15506.28|15506.28|0
1742466000000|2025-03-20 10:20:00|15520.99|15520.99|15539.72|15539.72|15545.37|15545.37|15505.5|15505.5|0
1742466300000|2025-03-20 10:25:00|15537.69|15537.69|15533.09|15533.09|15577.52|15577.52|15530.19|15530.19|0
1742466600000|2025-03-20 10:30:00|15532.79|15532.79|15597.12|15597.12|15597.12|15597.12|15525.07|15525.07|0
1742466900000|2025-03-20 10:35:00|15591.68|15591.68|15542.69|15542.69|15600.05|15600.05|15538.4|15538.4|0
1742467200000|2025-03-20 10:40:00|15544.72|15544.72|15576.72|15576.72|15584.28|15584.28|15544.72|15544.72|0
1742467500000|2025-03-20 10:45:00|15577.02|15577.02|15562.53|15562.53|15598.68|15598.68|15562.53|15562.53|0
1742467800000|2025-03-20 10:50:00|15562.29|15562.29|15639.15|15639.15|15639.15|15639.15|15560.48|15560.48|0
1742468100000|2025-03-20 10:55:00|15638.84|15638.84|15680.02|15680.02|15686.34|15686.34|15630.54|15630.54|0
1742468400000|2025-03-20 11:00:00|15670.07|15670.07|15670.8|15670.8|15692.7|15692.7|15665.96|15665.96|0
1742468700000|2025-03-20 11:05:00|15670.5|15670.5|15668.33|15668.33|15682.97|15682.97|15664.58|15664.58|0
1742469000000|2025-03-20 11:10:00|15668.03|15668.03|15646.18|15646.18|15684.71|15684.71|15637.08|15637.08|0
1742469300000|2025-03-20 11:15:00|15649.81|15649.81|15680.42|15680.42|15682.23|15682.23|15649.81|15649.81|0
1742469600000|2025-03-20 11:20:00|15682.23|15682.23|15676.34|15676.34|15692.72|15692.72|15670.25|15670.25|0
1742469900000|2025-03-20 11:25:00|15674.53|15674.53|15671.58|15671.58|15683.89|15683.89|15669.1|15669.1|0
1742470200000|2025-03-20 11:30:00|15671.27|15671.27|15707.62|15707.62|15709.65|15709.65|15662.85|15662.85|0
1742470500000|2025-03-20 11:35:00|15709.65|15709.65|15675.32|15675.32|15713.74|15713.74|15675.32|15675.32|0
1742470800000|2025-03-20 11:40:00|15675.2|15675.2|15681.01|15681.01|15681.47|15681.47|15664.93|15664.93|0
1742471100000|2025-03-20 11:45:00|15682.82|15682.82|15690.36|15690.36|15690.36|15690.36|15668.25|15668.25|0
1742471400000|2025-03-20 11:50:00|15688.33|15688.33|15655.08|15655.08|15688.33|15688.33|15653.05|15653.05|0
1742471700000|2025-03-20 11:55:00|15653.27|15653.27|15641.35|15641.35|15653.57|15653.57|15635.28|15635.28|0
1742472000000|2025-03-20 12:00:00|15637.72|15637.72|15655.22|15655.22|15662.32|15662.32|15620.01|15620.01|0
1742472300000|2025-03-20 12:05:00|15663.35|15663.35|15669.81|15669.81|15669.81|15669.81|15641.76|15641.76|0
1742472600000|2025-03-20 12:10:00|15659.56|15659.56|15657.61|15657.61|15659.61|15659.61|15648.79|15648.79|0
1742472900000|2025-03-20 12:15:00|15657.73|15657.73|15649.81|15649.81|15662.3|15662.3|15636.22|15636.22|0
1742473200000|2025-03-20 12:20:00|15649.93|15649.93|15658.66|15658.66|15662.5|15662.5|15649.93|15649.93|0
1742473500000|2025-03-20 12:25:00|15656.62|15656.62|15662.44|15662.44|15666.6|15666.6|15656.62|15656.62|0
1742473800000|2025-03-20 12:30:00|15662.14|15662.14|15684.85|15684.85|15687.36|15687.36|15659.35|15659.35|0
1742474100000|2025-03-20 12:35:00|15685.46|15685.46|15696.93|15696.93|15696.93|15696.93|15679.1|15679.1|0
1742474400000|2025-03-20 12:40:00|15696.69|15696.69|15701.14|15701.14|15705.94|15705.94|15689.66|15689.66|0
1742474700000|2025-03-20 12:45:00|15697.07|15697.07|15701.65|15701.65|15703.26|15703.26|15691.5|15691.5|0
1742475000000|2025-03-20 12:50:00|15701.04|15701.04|15722.91|15722.91|15728.4|15728.4|15699|15699|0
1742475300000|2025-03-20 12:55:00|15720.87|15720.87|15726.58|15726.58|15734.91|15734.91|15720.87|15720.87|0
1742475600000|2025-03-20 13:00:00|15724.77|15724.77|15709.9|15709.9|15726.58|15726.58|15709.9|15709.9|0
1742475900000|2025-03-20 13:05:00|15708.09|15708.09|15724.97|15724.97|15727.31|15727.31|15700.61|15700.61|0
1742476200000|2025-03-20 13:10:00|15726.79|15726.79|15726.69|15726.69|15737.02|15737.02|15720.85|15720.85|0
1742476500000|2025-03-20 13:15:00|15723.06|15723.06|15716.9|15716.9|15723.06|15723.06|15713.44|15713.44|0
1742476800000|2025-03-20 13:20:00|15716.6|15716.6|15712.15|15712.15|15716.72|15716.72|15696.15|15696.15|0
1742477100000|2025-03-20 13:25:00|15714.18|15714.18|15717.62|15717.62|15727.38|15727.38|15705.4|15705.4|0
1742477400000|2025-03-20 13:30:00|15719.65|15719.65|15708.23|15708.23|15739.28|15739.28|15708.23|15708.23|0
1742477700000|2025-03-20 13:35:00|15705.81|15705.81|15738.36|15738.36|15739.42|15739.42|15701.74|15701.74|0
1742478000000|2025-03-20 13:40:00|15732.47|15732.47|15740.13|15740.13|15740.13|15740.13|15721.02|15721.02|0
1742478300000|2025-03-20 13:45:00|15738.31|15738.31|15748.36|15748.36|15760.27|15760.27|15738.31|15738.31|0
1742478600000|2025-03-20 13:50:00|15746.33|15746.33|15743.03|15743.03|15759.01|15759.01|15739.18|15739.18|0
1742478900000|2025-03-20 13:55:00|15741.22|15741.22|15713.27|15713.27|15741.22|15741.22|15699.83|15699.83|0
1742479200000|2025-03-20 14:00:00|15711.23|15711.23|15753.89|15753.89|15757.42|15757.42|15711.23|15711.23|0
1742479500000|2025-03-20 14:05:00|15755.71|15755.71|15738.54|15738.54|15759.9|15759.9|15736.21|15736.21|0
1742479800000|2025-03-20 14:10:00|15738.85|15738.85|15725.95|15725.95|15739.15|15739.15|15707.39|15707.39|0
1742480100000|2025-03-20 14:15:00|15723.91|15723.91|15732.43|15732.43|15734.46|15734.46|15709.96|15709.96|0
1742480400000|2025-03-20 14:20:00|15734.46|15734.46|15747.76|15747.76|15753.12|15753.12|15734.46|15734.46|0
1742480700000|2025-03-20 14:25:00|15748.06|15748.06|15732.79|15732.79|15759.61|15759.61|15730.37|15730.37|0
1742481000000|2025-03-20 14:30:00|15734.83|15734.83|15729.52|15729.52|15747.62|15747.62|15720.4|15720.4|0
1742481300000|2025-03-20 14:35:00|15727.48|15727.48|15727.35|15727.35|15742.43|15742.43|15710.13|15710.13|0
1742481600000|2025-03-20 14:40:00|15725.53|15725.53|15756.27|15756.27|15756.27|15756.27|15723.26|15723.26|0
1742481900000|2025-03-20 14:45:00|15758.3|15758.3|15748.2|15748.2|15764.91|15764.91|15744.05|15744.05|0
1742482200000|2025-03-20 14:50:00|15742.76|15742.76|15739.36|15739.36|15744.34|15744.34|15727.31|15727.31|0
1742482500000|2025-03-20 14:55:00|15739.67|15739.67|15763.59|15763.59|15766.99|15766.99|15739.67|15739.67|0
1742482800000|2025-03-20 15:00:00|15763.89|15763.89|15764.54|15764.54|15777.26|15777.26|15763.81|15763.81|0
1742483100000|2025-03-20 15:05:00|15765.46|15765.46|15792.64|15792.64|15792.64|15792.64|15765.46|15765.46|0
1742483400000|2025-03-20 15:10:00|15799.9|15799.9|15775.12|15775.12|15808.03|15808.03|15774.96|15774.96|0
1742483700000|2025-03-20 15:15:00|15776.94|15776.94|15780.76|15780.76|15783.59|15783.59|15760.69|15760.69|0
1742484000000|2025-03-20 15:20:00|15780.46|15780.46|15759.57|15759.57|15780.46|15780.46|15753.41|15753.41|0
1742484300000|2025-03-20 15:25:00|15757.54|15757.54|15761.67|15761.67|15776.28|15776.28|15751.67|15751.67|0
1742484600000|2025-03-20 15:30:00|15759.64|15759.64|15727.84|15727.84|15759.64|15759.64|15727.84|15727.84|0
1742484900000|2025-03-20 15:35:00|15729.87|15729.87|15740.72|15740.72|15740.72|15740.72|15717.39|15717.39|0
1742485200000|2025-03-20 15:40:00|15738.69|15738.69|15767.99|15767.99|15771.61|15771.61|15738.69|15738.69|0
1742485500000|2025-03-20 15:45:00|15765.95|15765.95|15771.37|15771.37|15774.81|15774.81|15765.95|15765.95|0
1742485800000|2025-03-20 15:50:00|15769.34|15769.34|15767.2|15767.2|15779.08|15779.08|15761.45|15761.45|0
1742486100000|2025-03-20 15:55:00|15765.17|15765.17|15736.51|15736.51|15765.17|15765.17|15734.69|15734.69|0
1742486400000|2025-03-20 16:00:00|15735.9|15735.9|15741.02|15741.02|15758.43|15758.43|15726.75|15726.75|0
1742486700000|2025-03-20 16:05:00|15745.08|15745.08|15751.15|15751.15|15751.15|15751.15|15733.7|15733.7|0
1742487000000|2025-03-20 16:10:00|15747.08|15747.08|15744.64|15744.64|15747.08|15747.08|15723.62|15723.62|0
1742487300000|2025-03-20 16:15:00|15744.47|15744.47|15743.88|15743.88|15755.53|15755.53|15743.88|15743.88|0
1742487600000|2025-03-20 16:20:00|15741.84|15741.84|15755.63|15755.63|15762.23|15762.23|15740.53|15740.53|0
1742487900000|2025-03-20 16:25:00|15755.33|15755.33|15751.37|15751.37|15757.33|15757.33|15733.82|15733.82|0
1742544900000|2025-03-21 08:15:00|15731.2|15731.2|15749.23|15749.23|15749.53|15749.53|15731.2|15731.2|0
1742545200000|2025-03-21 08:20:00|15749.35|15749.35|15672.03|15672.03|15752.18|15752.18|15662|15662|0
1742545500000|2025-03-21 08:25:00|15665.93|15665.93|15647.06|15647.06|15690.15|15690.15|15644.06|15644.06|0
1742545800000|2025-03-21 08:30:00|15645.25|15645.25|15613.21|15613.21|15656.88|15656.88|15611.4|15611.4|0
1742546100000|2025-03-21 08:35:00|15611.4|15611.4|15635.95|15635.95|15657.51|15657.51|15607.33|15607.33|0
1742546400000|2025-03-21 08:40:00|15634.14|15634.14|15639.97|15639.97|15671.26|15671.26|15622.31|15622.31|0
1742546700000|2025-03-21 08:45:00|15649.1|15649.1|15704.82|15704.82|15704.82|15704.82|15649.1|15649.1|0
1742547000000|2025-03-21 08:50:00|15710.26|15710.26|15690.65|15690.65|15731.23|15731.23|15664.75|15664.75|0
1742547300000|2025-03-21 08:55:00|15688.62|15688.62|15684.3|15684.3|15705.77|15705.77|15684.3|15684.3|0
1742547600000|2025-03-21 09:00:00|15682.48|15682.48|15643.69|15643.69|15690.18|15690.18|15636.55|15636.55|0
1742547900000|2025-03-21 09:05:00|15643.57|15643.57|15669.7|15669.7|15678.13|15678.13|15624.21|15624.21|0
1742548200000|2025-03-21 09:10:00|15670|15670|15663.18|15663.18|15691.95|15691.95|15647.71|15647.71|0
1742548500000|2025-03-21 09:15:00|15661.36|15661.36|15648.41|15648.41|15666.6|15666.6|15628.23|15628.23|0
1742548800000|2025-03-21 09:20:00|15640.94|15640.94|15658.09|15658.09|15663.14|15663.14|15633.16|15633.16|0
1742549100000|2025-03-21 09:25:00|15662.16|15662.16|15699.13|15699.13|15707.17|15707.17|15662.16|15662.16|0
1742549400000|2025-03-21 09:30:00|15693.69|15693.69|15703.6|15703.6|15710.33|15710.33|15685.17|15685.17|0
1742549700000|2025-03-21 09:35:00|15699.54|15699.54|15694.37|15694.37|15703.44|15703.44|15687.85|15687.85|0
1742550000000|2025-03-21 09:40:00|15694.68|15694.68|15726.35|15726.35|15726.65|15726.65|15692.33|15692.33|0
1742550300000|2025-03-21 09:45:00|15726.7|15726.7|15743.88|15743.88|15749.68|15749.68|15722.64|15722.64|0
1742550600000|2025-03-21 09:50:00|15733.72|15733.72|15731.58|15731.58|15738.92|15738.92|15728.06|15728.06|0
1742550900000|2025-03-21 09:55:00|15723.71|15723.71|15745.88|15745.88|15745.88|15745.88|15719.29|15719.29|0
1742551200000|2025-03-21 10:00:00|15749.95|15749.95|15765.94|15765.94|15765.94|15765.94|15745.68|15745.68|0
1742551500000|2025-03-21 10:05:00|15764.12|15764.12|15757.18|15757.18|15772.24|15772.24|15744.95|15744.95|0
1742552100000|2025-03-21 10:15:00|15757.48|15757.48|15799.23|15799.23|15814.65|15814.65|15741.76|15741.76|0
1742552400000|2025-03-21 10:20:00|15797.42|15797.42|15787.64|15787.64|15797.42|15797.42|15778.29|15778.29|0
1742552700000|2025-03-21 10:25:00|15787.76|15787.76|15799.72|15799.72|15807.51|15807.51|15786.41|15786.41|0
1742553000000|2025-03-21 10:30:00|15797.69|15797.69|15768.24|15768.24|15804.68|15804.68|15760.99|15760.99|0
1742553300000|2025-03-21 10:35:00|15771.19|15771.19|15761.53|15761.53|15773.83|15773.83|15756.11|15756.11|0
1742553600000|2025-03-21 10:40:00|15759.72|15759.72|15784.16|15784.16|15784.16|15784.16|15759.72|15759.72|0
1742553900000|2025-03-21 10:45:00|15786.19|15786.19|15780.98|15780.98|15792.16|15792.16|15768.52|15768.52|0
1742554200000|2025-03-21 10:50:00|15778.98|15778.98|15770.44|15770.44|15800.77|15800.77|15763.97|15763.97|0
1742554500000|2025-03-21 10:55:00|15768.62|15768.62|15767.22|15767.22|15774.67|15774.67|15748.42|15748.42|0
1742554800000|2025-03-21 11:00:00|15769.84|15769.84|15760.95|15760.95|15779.59|15779.59|15757.1|15757.1|0
1742555100000|2025-03-21 11:05:00|15762.98|15762.98|15765.68|15765.68|15774|15774|15762.98|15762.98|0
1742555400000|2025-03-21 11:10:00|15761.61|15761.61|15775.99|15775.99|15779.83|15779.83|15761.61|15761.61|0
1742555700000|2025-03-21 11:15:00|15770.32|15770.32|15772.07|15772.07|15778.07|15778.07|15765.39|15765.39|0
1742556000000|2025-03-21 11:20:00|15771.46|15771.46|15763.6|15763.6|15777.67|15777.67|15761.45|15761.45|0
1742556300000|2025-03-21 11:25:00|15762.99|15762.99|15776.96|15776.96|15783.26|15783.26|15757.31|15757.31|0
1742556600000|2025-03-21 11:30:00|15775.14|15775.14|15769.96|15769.96|15776.32|15776.32|15763.12|15763.12|0
1742556900000|2025-03-21 11:35:00|15767.93|15767.93|15764.95|15764.95|15774.91|15774.91|15761.1|15761.1|0
1742557200000|2025-03-21 11:40:00|15762.91|15762.91|15738.58|15738.58|15764.95|15764.95|15736.77|15736.77|0
1742557500000|2025-03-21 11:45:00|15740.62|15740.62|15743.81|15743.81|15747.51|15747.51|15740.31|15740.31|0
1742557800000|2025-03-21 11:50:00|15745.85|15745.85|15720.89|15720.89|15754.39|15754.39|15720.89|15720.89|0
1742558100000|2025-03-21 11:55:00|15720.59|15720.59|15736.77|15736.77|15736.9|15736.9|15718.18|15718.18|0
1742558400000|2025-03-21 12:00:00|15734.73|15734.73|15741.1|15741.1|15747.85|15747.85|15734.12|15734.12|0
1742558700000|2025-03-21 12:05:00|15742.91|15742.91|15736.18|15736.18|15752.56|15752.56|15736.18|15736.18|0
1742559000000|2025-03-21 12:10:00|15740.24|15740.24|15777.37|15777.37|15777.37|15777.37|15740.24|15740.24|0
1742559300000|2025-03-21 12:15:00|15779.4|15779.4|15782.39|15782.39|15783.48|15783.48|15762.66|15762.66|0
1742559600000|2025-03-21 12:20:00|15784.2|15784.2|15759.71|15759.71|15786.1|15786.1|15759.71|15759.71|0
1742559900000|2025-03-21 12:25:00|15759.62|15759.62|15761.46|15761.46|15761.46|15761.46|15751.22|15751.22|0
1742560200000|2025-03-21 12:30:00|15759.43|15759.43|15741.04|15741.04|15759.43|15759.43|15741.04|15741.04|0
1742560500000|2025-03-21 12:35:00|15740.43|15740.43|15730.34|15730.34|15740.43|15740.43|15723.33|15723.33|0
1742560800000|2025-03-21 12:40:00|15726.72|15726.72|15713.88|15713.88|15727.02|15727.02|15705.7|15705.7|0
1742561100000|2025-03-21 12:45:00|15714.18|15714.18|15721.84|15721.84|15723.65|15723.65|15712.37|15712.37|0
1742561400000|2025-03-21 12:50:00|15722.76|15722.76|15720.27|15720.27|15726.84|15726.84|15718.54|15718.54|0
1742561700000|2025-03-21 12:55:00|15722.08|15722.08|15710.83|15710.83|15726.62|15726.62|15709.01|15709.01|0
1742562000000|2025-03-21 13:00:00|15711.13|15711.13|15706.33|15706.33|15715.59|15715.59|15696|15696|0
1742562300000|2025-03-21 13:05:00|15708.37|15708.37|15712.3|15712.3|15714.12|15714.12|15700.28|15700.28|0
1742562600000|2025-03-21 13:10:00|15714.12|15714.12|15708.2|15708.2|15722.95|15722.95|15700.46|15700.46|0
1742562900000|2025-03-21 13:15:00|15710.01|15710.01|15696.88|15696.88|15716.2|15716.2|15696.88|15696.88|0
1742563200000|2025-03-21 13:20:00|15698.7|15698.7|15656.75|15656.75|15698.7|15698.7|15644.49|15644.49|0
1742563500000|2025-03-21 13:25:00|15653.12|15653.12|15648.03|15648.03|15653.12|15653.12|15639.3|15639.3|0
1742563800000|2025-03-21 13:30:00|15648.64|15648.64|15660.62|15660.62|15667.57|15667.57|15646.61|15646.61|0
1742564100000|2025-03-21 13:35:00|15658.8|15658.8|15627.8|15627.8|15658.8|15658.8|15622.12|15622.12|0
1742564400000|2025-03-21 13:40:00|15629.62|15629.62|15637.69|15637.69|15660.32|15660.32|15625.77|15625.77|0
1742564700000|2025-03-21 13:45:00|15635.88|15635.88|15615.84|15615.84|15642.55|15642.55|15611.57|15611.57|0
1742565000000|2025-03-21 13:50:00|15617.77|15617.77|15617.1|15617.1|15632.87|15632.87|15607.18|15607.18|0
1742565300000|2025-03-21 13:55:00|15615.29|15615.29|15600.4|15600.4|15621.19|15621.19|15600.09|15600.09|0
1742565600000|2025-03-21 14:00:00|15602.21|15602.21|15563.73|15563.73|15602.21|15602.21|15560.66|15560.66|0
1742565900000|2025-03-21 14:05:00|15564.03|15564.03|15555.71|15555.71|15565.12|15565.12|15539.89|15539.89|0
1742566200000|2025-03-21 14:10:00|15555.11|15555.11|15552.66|15552.66|15560.99|15560.99|15540.3|15540.3|0
1742566500000|2025-03-21 14:15:00|15554.47|15554.47|15574.29|15574.29|15577.7|15577.7|15552.3|15552.3|0
1742566800000|2025-03-21 14:20:00|15576.32|15576.32|15617.88|15617.88|15618.1|15618.1|15575.51|15575.51|0
1742567100000|2025-03-21 14:25:00|15619.91|15619.91|15631.26|15631.26|15634.09|15634.09|15616.22|15616.22|0
1742567400000|2025-03-21 14:30:00|15631.46|15631.46|15628.92|15628.92|15639.58|15639.58|15625.19|15625.19|0
1742567700000|2025-03-21 14:35:00|15630.14|15630.14|15617.51|15617.51|15638.78|15638.78|15617.51|15617.51|0
1742568000000|2025-03-21 14:40:00|15611.41|15611.41|15609.37|15609.37|15618.9|15618.9|15605.03|15605.03|0
1742568300000|2025-03-21 14:45:00|15607.34|15607.34|15615.55|15615.55|15622.8|15622.8|15607.34|15607.34|0
1742568600000|2025-03-21 14:50:00|15617.36|15617.36|15626.38|15626.38|15626.38|15626.38|15611.92|15611.92|0
1742568900000|2025-03-21 14:55:00|15628.41|15628.41|15602.5|15602.5|15628.41|15628.41|15588.5|15588.5|0
1742569200000|2025-03-21 15:00:00|15604.31|15604.31|15606.68|15606.68|15619.14|15619.14|15602.5|15602.5|0
1742569500000|2025-03-21 15:05:00|15603.05|15603.05|15608.49|15608.49|15620.87|15620.87|15595.17|15595.17|0
1742569800000|2025-03-21 15:10:00|15606.68|15606.68|15588.54|15588.54|15608.46|15608.46|15584.91|15584.91|0
1742570100000|2025-03-21 15:15:00|15590.35|15590.35|15616.58|15616.58|15622.22|15622.22|15590.35|15590.35|0
1742570400000|2025-03-21 15:20:00|15612.95|15612.95|15618.58|15618.58|15626.37|15626.37|15599.86|15599.86|0
1742570700000|2025-03-21 15:25:00|15616.76|15616.76|15596.93|15596.93|15620.78|15620.78|15593.19|15593.19|0
1742571000000|2025-03-21 15:30:00|15598.75|15598.75|15613.41|15613.41|15625.91|15625.91|15598.75|15598.75|0
1742571300000|2025-03-21 15:35:00|15613.25|15613.25|15627.97|15627.97|15627.97|15627.97|15613.25|15613.25|0
1742571600000|2025-03-21 15:40:00|15627.85|15627.85|15609.38|15609.38|15627.85|15627.85|15609.26|15609.26|0
1742571900000|2025-03-21 15:45:00|15607.35|15607.35|15631.48|15631.48|15635.43|15635.43|15605.32|15605.32|0
1742572200000|2025-03-21 15:50:00|15625.38|15625.38|15629.87|15629.87|15634.72|15634.72|15614.13|15614.13|0
1742572500000|2025-03-21 15:55:00|15631.91|15631.91|15627.2|15627.2|15637.14|15637.14|15622.52|15622.52|0
1742572800000|2025-03-21 16:00:00|15625.16|15625.16|15621.07|15621.07|15637.26|15637.26|15604.67|15604.67|0
1742573100000|2025-03-21 16:05:00|15619.04|15619.04|15622.63|15622.63|15622.63|15622.63|15606.79|15606.79|0
1742573400000|2025-03-21 16:10:00|15622.51|15622.51|15648.9|15648.9|15648.9|15648.9|15621.3|15621.3|0
1742573700000|2025-03-21 16:15:00|15647.08|15647.08|15653.59|15653.59|15659.16|15659.16|15638.74|15638.74|0
1742574000000|2025-03-21 16:20:00|15655.4|15655.4|15657.01|15657.01|15657.01|15657.01|15650.5|15650.5|0
1742574300000|2025-03-21 16:25:00|15654.97|15654.97|15649.99|15649.99|15657.23|15657.23|15641.49|15641.49|0
1742804100000|2025-03-24 08:15:00|15647.46|15647.46|15619.61|15619.61|15655.6|15655.6|15608.73|15608.73|0
1742804400000|2025-03-24 08:20:00|15614.17|15614.17|15631.74|15631.74|15631.74|15631.74|15590.6|15590.6|0
1742804700000|2025-03-24 08:25:00|15632.64|15632.64|15616.78|15616.78|15635.06|15635.06|15605.97|15605.97|0
1742805000000|2025-03-24 08:30:00|15616.55|15616.55|15584.58|15584.58|15620.18|15620.18|15570.53|15570.53|0
1742805300000|2025-03-24 08:35:00|15586.39|15586.39|15602.59|15602.59|15618.9|15618.9|15580.83|15580.83|0
1742805600000|2025-03-24 08:40:00|15598.52|15598.52|15606.71|15606.71|15621.95|15621.95|15598|15598|0
1742805900000|2025-03-24 08:45:00|15614.19|15614.19|15646.28|15646.28|15651.58|15651.58|15614.19|15614.19|0
1742806200000|2025-03-24 08:50:00|15648.31|15648.31|15614.32|15614.32|15653.75|15653.75|15607.6|15607.6|0
1742806500000|2025-03-24 08:55:00|15614.44|15614.44|15627.31|15627.31|15627.31|15627.31|15603.5|15603.5|0
1742806800000|2025-03-24 09:00:00|15627|15627|15639.11|15639.11|15651.75|15651.75|15625.03|15625.03|0
1742807100000|2025-03-24 09:05:00|15638.87|15638.87|15636.82|15636.82|15677.01|15677.01|15628.6|15628.6|0
1742807400000|2025-03-24 09:10:00|15638.85|15638.85|15648.66|15648.66|15648.66|15648.66|15630.02|15630.02|0
1742807700000|2025-03-24 09:15:00|15646.62|15646.62|15668.56|15668.56|15668.56|15668.56|15635.15|15635.15|0
1742808000000|2025-03-24 09:20:00|15669.17|15669.17|15639.8|15639.8|15675.88|15675.88|15639.8|15639.8|0
1742808300000|2025-03-24 09:25:00|15639.68|15639.68|15626.75|15626.75|15639.68|15639.68|15620.49|15620.49|0
1742808600000|2025-03-24 09:30:00|15632.19|15632.19|15612.88|15612.88|15647.68|15647.68|15611.37|15611.37|0
1742808900000|2025-03-24 09:35:00|15614.69|15614.69|15645.49|15645.49|15648.45|15648.45|15614.69|15614.69|0
1742809200000|2025-03-24 09:40:00|15641.42|15641.42|15636.73|15636.73|15645.7|15645.7|15636.73|15636.73|0
1742809500000|2025-03-24 09:45:00|15637.03|15637.03|15648.95|15648.95|15652.29|15652.29|15634.61|15634.61|0
1742809800000|2025-03-24 09:50:00|15650.77|15650.77|15618.44|15618.44|15650.77|15650.77|15618.32|15618.32|0
1742810100000|2025-03-24 09:55:00|15616.63|15616.63|15584.91|15584.91|15616.63|15616.63|15574.02|15574.02|0
1742810400000|2025-03-24 10:00:00|15576.78|15576.78|15602.74|15602.74|15607.49|15607.49|15571.4|15571.4|0
1742810700000|2025-03-24 10:05:00|15600.7|15600.7|15605.66|15605.66|15615.98|15615.98|15597.85|15597.85|0
1742811000000|2025-03-24 10:10:00|15607.48|15607.48|15626.15|15626.15|15626.15|15626.15|15607.48|15607.48|0
1742811300000|2025-03-24 10:15:00|15628.18|15628.18|15653.56|15653.56|15665.18|15665.18|15628.18|15628.18|0
1742811600000|2025-03-24 10:20:00|15652.95|15652.95|15662.87|15662.87|15679.02|15679.02|15648.88|15648.88|0
1742811900000|2025-03-24 10:25:00|15662.57|15662.57|15676.43|15676.43|15676.43|15676.43|15654.7|15654.7|0
1742812200000|2025-03-24 10:30:00|15678.24|15678.24|15657.01|15657.01|15682.46|15682.46|15656.71|15656.71|0
1742812500000|2025-03-24 10:35:00|15658.83|15658.83|15666.44|15666.44|15668.46|15668.46|15658.83|15658.83|0
1742812800000|2025-03-24 10:40:00|15666.77|15666.77|15661.9|15661.9|15668.58|15668.58|15657.83|15657.83|0
1742813100000|2025-03-24 10:45:00|15657.83|15657.83|15657.03|15657.03|15665.7|15665.7|15651.9|15651.9|0
1742813400000|2025-03-24 10:50:00|15655.21|15655.21|15662.38|15662.38|15664.64|15664.64|15650.14|15650.14|0
1742813700000|2025-03-24 10:55:00|15660.34|15660.34|15649.67|15649.67|15660.34|15660.34|15646.12|15646.12|0
1742814000000|2025-03-24 11:00:00|15651.48|15651.48|15646.9|15646.9|15654.43|15654.43|15644.87|15644.87|0
1742814300000|2025-03-24 11:05:00|15648.94|15648.94|15646.56|15646.56|15650.54|15650.54|15646.29|15646.29|0
1742814600000|2025-03-24 11:10:00|15646.8|15646.8|15675.16|15675.16|15681.15|15681.15|15646.8|15646.8|0
1742814900000|2025-03-24 11:15:00|15675.33|15675.33|15684.84|15684.84|15691.53|15691.53|15673.51|15673.51|0
1742815200000|2025-03-24 11:20:00|15682.8|15682.8|15696.18|15696.18|15698.94|15698.94|15682.8|15682.8|0
1742815500000|2025-03-24 11:25:00|15698.22|15698.22|15685.97|15685.97|15698.22|15698.22|15685.97|15685.97|0
1742815800000|2025-03-24 11:30:00|15685.06|15685.06|15656.92|15656.92|15685.06|15685.06|15653.07|15653.07|0
1742816100000|2025-03-24 11:35:00|15657.02|15657.02|15648.47|15648.47|15657.02|15657.02|15646.34|15646.34|0
1742816400000|2025-03-24 11:40:00|15650.51|15650.51|15643.82|15643.82|15660.14|15660.14|15643.82|15643.82|0
1742816700000|2025-03-24 11:45:00|15644.43|15644.43|15641.93|15641.93|15645.94|15645.94|15634.67|15634.67|0
1742817000000|2025-03-24 11:50:00|15640.11|15640.11|15630.7|15630.7|15642.15|15642.15|15628.98|15628.98|0
1742817300000|2025-03-24 11:55:00|15628.67|15628.67|15617.07|15617.07|15628.89|15628.89|15615.8|15615.8|0
1742817600000|2025-03-24 12:00:00|15616.75|15616.75|15605.83|15605.83|15621.51|15621.51|15605.83|15605.83|0
1742817900000|2025-03-24 12:05:00|15601.77|15601.77|15597.69|15597.69|15609.58|15609.58|15597.69|15597.69|0
1742818200000|2025-03-24 12:10:00|15595.66|15595.66|15581.82|15581.82|15595.66|15595.66|15579.57|15579.57|0
1742818500000|2025-03-24 12:15:00|15579.79|15579.79|15570.74|15570.74|15580.09|15580.09|15570.74|15570.74|0
1742818800000|2025-03-24 12:20:00|15570.63|15570.63|15572.26|15572.26|15574.41|15574.41|15566.28|15566.28|0
1742819100000|2025-03-24 12:25:00|15570.45|15570.45|15558.21|15558.21|15570.45|15570.45|15547.44|15547.44|0
1742819400000|2025-03-24 12:30:00|15556.18|15556.18|15541.74|15541.74|15556.18|15556.18|15541.74|15541.74|0
1742819700000|2025-03-24 12:35:00|15539.71|15539.71|15543.98|15543.98|15547.73|15547.73|15537.89|15537.89|0
1742820000000|2025-03-24 12:40:00|15542.16|15542.16|15541.51|15541.51|15542.16|15542.16|15524.72|15524.72|0
1742820300000|2025-03-24 12:45:00|15543.33|15543.33|15547.75|15547.75|15549.79|15549.79|15529.53|15529.53|0
1742820600000|2025-03-24 12:50:00|15548.06|15548.06|15549.99|15549.99|15549.99|15549.99|15543.91|15543.91|0
1742820900000|2025-03-24 12:55:00|15552.03|15552.03|15537.8|15537.8|15552.43|15552.43|15533.74|15533.74|0
1742821200000|2025-03-24 13:00:00|15539.84|15539.84|15536.34|15536.34|15547.84|15547.84|15521.75|15521.75|0
1742821500000|2025-03-24 13:05:00|15538.37|15538.37|15564.44|15564.44|15564.44|15564.44|15538.37|15538.37|0
1742821800000|2025-03-24 13:10:00|15566.47|15566.47|15563.19|15563.19|15586.73|15586.73|15562.4|15562.4|0
1742822100000|2025-03-24 13:15:00|15561.38|15561.38|15584.48|15584.48|15587.73|15587.73|15561.38|15561.38|0
1742822400000|2025-03-24 13:20:00|15586.51|15586.51|15585.13|15585.13|15586.51|15586.51|15571.34|15571.34|0
1742822700000|2025-03-24 13:25:00|15586.94|15586.94|15596.44|15596.44|15596.44|15596.44|15581.76|15581.76|0
1742823000000|2025-03-24 13:30:00|15600.07|15600.07|15604.66|15604.66|15615.62|15615.62|15600.07|15600.07|0
1742823300000|2025-03-24 13:35:00|15606.69|15606.69|15631.09|15631.09|15633.43|15633.43|15602.32|15602.32|0
1742823600000|2025-03-24 13:40:00|15627.02|15627.02|15610.86|15610.86|15640.26|15640.26|15606.79|15606.79|0
1742823900000|2025-03-24 13:45:00|15614.71|15614.71|15605.92|15605.92|15621.62|15621.62|15605.92|15605.92|0
1742824200000|2025-03-24 13:50:00|15607.96|15607.96|15601.76|15601.76|15614.32|15614.32|15599.73|15599.73|0
1742824500000|2025-03-24 13:55:00|15601.65|15601.65|15602.62|15602.62|15608.82|15608.82|15595.93|15595.93|0
1742824800000|2025-03-24 14:00:00|15604.44|15604.44|15624.4|15624.4|15627.62|15627.62|15604.44|15604.44|0
1742825100000|2025-03-24 14:05:00|15624.5|15624.5|15598.62|15598.62|15631.62|15631.62|15598.62|15598.62|0
1742825400000|2025-03-24 14:10:00|15596.81|15596.81|15548.88|15548.88|15596.81|15596.81|15541.18|15541.18|0
1742825700000|2025-03-24 14:15:00|15550.69|15550.69|15545.2|15545.2|15569.86|15569.86|15545.08|15545.08|0
1742826000000|2025-03-24 14:20:00|15545.51|15545.51|15544.65|15544.65|15566.76|15566.76|15537.72|15537.72|0
1742826300000|2025-03-24 14:25:00|15544.34|15544.34|15543.03|15543.03|15548.89|15548.89|15537.14|15537.14|0
1742826600000|2025-03-24 14:30:00|15540.99|15540.99|15517.87|15517.87|15545.06|15545.06|15510.18|15510.18|0
1742826900000|2025-03-24 14:35:00|15519.69|15519.69|15519.05|15519.05|15521.53|15521.53|15499.52|15499.52|0
1742827200000|2025-03-24 14:40:00|15517.24|15517.24|15483.07|15483.07|15521.09|15521.09|15474.95|15474.95|0
1742827500000|2025-03-24 14:45:00|15484.88|15484.88|15511.68|15511.68|15517.24|15517.24|15461.57|15461.57|0
1742827800000|2025-03-24 14:50:00|15511.52|15511.52|15505.41|15505.41|15520.55|15520.55|15504.57|15504.57|0
1742828100000|2025-03-24 14:55:00|15505.11|15505.11|15499.51|15499.51|15511.29|15511.29|15497.38|15497.38|0
1742828400000|2025-03-24 15:00:00|15497.48|15497.48|15490.26|15490.26|15507.65|15507.65|15480.14|15480.14|0
1742828700000|2025-03-24 15:05:00|15490.56|15490.56|15470.98|15470.98|15490.56|15490.56|15466.91|15466.91|0
1742829000000|2025-03-24 15:10:00|15468.95|15468.95|15448.73|15448.73|15470.98|15470.98|15436.88|15436.88|0
1742829300000|2025-03-24 15:15:00|15450.77|15450.77|15474.43|15474.43|15481.02|15481.02|15446.8|15446.8|0
1742829600000|2025-03-24 15:20:00|15472.62|15472.62|15476.34|15476.34|15478.89|15478.89|15461.15|15461.15|0
1742829900000|2025-03-24 15:25:00|15474.52|15474.52|15466.25|15466.25|15474.52|15474.52|15457.16|15457.16|0
1742830200000|2025-03-24 15:30:00|15468.28|15468.28|15463.03|15463.03|15472.21|15472.21|15460.34|15460.34|0
1742830500000|2025-03-24 15:35:00|15461.22|15461.22|15459.11|15459.11|15478.42|15478.42|15450.81|15450.81|0
1742830800000|2025-03-24 15:40:00|15458.2|15458.2|15473.19|15473.19|15478.67|15478.67|15458.2|15458.2|0
1742831100000|2025-03-24 15:45:00|15473.49|15473.49|15440.59|15440.59|15473.49|15473.49|15439.66|15439.66|0
1742831400000|2025-03-24 15:50:00|15442.4|15442.4|15462.83|15462.83|15462.83|15462.83|15442.4|15442.4|0
1742831700000|2025-03-24 15:55:00|15464.86|15464.86|15480.69|15480.69|15484.42|15484.42|15464.86|15464.86|0
1742832000000|2025-03-24 16:00:00|15478.66|15478.66|15473.78|15473.78|15478.78|15478.78|15465.64|15465.64|0
1742832300000|2025-03-24 16:05:00|15475.59|15475.59|15465.31|15465.31|15477.24|15477.24|15465.01|15465.01|0
1742832600000|2025-03-24 16:10:00|15463.28|15463.28|15442.01|15442.01|15469.16|15469.16|15442.01|15442.01|0
1742832900000|2025-03-24 16:15:00|15439.98|15439.98|15450.35|15450.35|15450.35|15450.35|15437.93|15437.93|0
1742833200000|2025-03-24 16:20:00|15450.12|15450.12|15450|15450|15455.29|15455.29|15441.11|15441.11|0
1742833500000|2025-03-24 16:25:00|15448.18|15448.18|15453.98|15453.98|15457.85|15457.85|15445.67|15445.67|0
1742890500000|2025-03-25 08:15:00|15404.11|15404.11|15412.24|15412.24|15442.08|15442.08|15393.79|15393.79|0
1742890800000|2025-03-25 08:20:00|15416.09|15416.09|15434.87|15434.87|15436.69|15436.69|15399.85|15399.85|0
1742891100000|2025-03-25 08:25:00|15430.81|15430.81|15406.33|15406.33|15440.11|15440.11|15398.52|15398.52|0
1742891400000|2025-03-25 08:30:00|15404.52|15404.52|15433.7|15433.7|15441.61|15441.61|15378.52|15378.52|0
1742891700000|2025-03-25 08:35:00|15431.66|15431.66|15459.38|15459.38|15474.7|15474.7|15429.32|15429.32|0
1742892000000|2025-03-25 08:40:00|15457.35|15457.35|15481.51|15481.51|15481.51|15481.51|15446.76|15446.76|0
1742892300000|2025-03-25 08:45:00|15481.82|15481.82|15506.71|15506.71|15511.71|15511.71|15481.21|15481.21|0
1742892600000|2025-03-25 08:50:00|15504.67|15504.67|15497.15|15497.15|15514.86|15514.86|15495.34|15495.34|0
1742892900000|2025-03-25 08:55:00|15498.97|15498.97|15488.7|15488.7|15498.97|15498.97|15476.55|15476.55|0
1742893200000|2025-03-25 09:00:00|15486.66|15486.66|15481.99|15481.99|15487.41|15487.41|15474.52|15474.52|0
1742893500000|2025-03-25 09:05:00|15479.96|15479.96|15461.18|15461.18|15495.29|15495.29|15460.78|15460.78|0
1742893800000|2025-03-25 09:10:00|15462.99|15462.99|15460.67|15460.67|15468.61|15468.61|15460.01|15460.01|0
1742894100000|2025-03-25 09:15:00|15460.55|15460.55|15479.62|15479.62|15481.43|15481.43|15460.03|15460.03|0
1742894400000|2025-03-25 09:20:00|15477.59|15477.59|15485.25|15485.25|15489.3|15489.3|15473.96|15473.96|0
1742894700000|2025-03-25 09:25:00|15483.44|15483.44|15467.5|15467.5|15483.44|15483.44|15463.96|15463.96|0
1742895000000|2025-03-25 09:30:00|15469.32|15469.32|15469.98|15469.98|15482.15|15482.15|15467.5|15467.5|0
1742895300000|2025-03-25 09:35:00|15469.68|15469.68|15458.46|15458.46|15474.41|15474.41|15454.83|15454.83|0
1742895600000|2025-03-25 09:40:00|15456.43|15456.43|15461.18|15461.18|15461.18|15461.18|15445.54|15445.54|0
1742895900000|2025-03-25 09:45:00|15463|15463|15496.52|15496.52|15501.31|15501.31|15463|15463|0
1742896200000|2025-03-25 09:50:00|15496.4|15496.4|15506.25|15506.25|15506.55|15506.55|15481.32|15481.32|0
1742896500000|2025-03-25 09:55:00|15504.43|15504.43|15514.59|15514.59|15514.59|15514.59|15494.18|15494.18|0
1742896800000|2025-03-25 10:00:00|15512.66|15512.66|15499.71|15499.71|15512.66|15512.66|15495.78|15495.78|0
1742897100000|2025-03-25 10:05:00|15503.78|15503.78|15515.78|15515.78|15517.98|15517.98|15498.9|15498.9|0
1742897400000|2025-03-25 10:10:00|15515.94|15515.94|15521.55|15521.55|15523.36|15523.36|15505.91|15505.91|0
1742897700000|2025-03-25 10:15:00|15523.36|15523.36|15516.32|15516.32|15527.44|15527.44|15516.32|15516.32|0
1742898000000|2025-03-25 10:20:00|15514.28|15514.28|15515.05|15515.05|15519.73|15519.73|15511.36|15511.36|0
1742898300000|2025-03-25 10:25:00|15516.87|15516.87|15526.88|15526.88|15528.69|15528.69|15511.88|15511.88|0
1742898600000|2025-03-25 10:30:00|15525.06|15525.06|15510.56|15510.56|15527.09|15527.09|15510.56|15510.56|0
1742898900000|2025-03-25 10:35:00|15508.74|15508.74|15496.28|15496.28|15509.96|15509.96|15496.28|15496.28|0
1742899200000|2025-03-25 10:40:00|15494.47|15494.47|15489.35|15489.35|15494.67|15494.67|15473.74|15473.74|0
1742899500000|2025-03-25 10:45:00|15491.39|15491.39|15471.26|15471.26|15491.39|15491.39|15471.26|15471.26|0
1742899800000|2025-03-25 10:50:00|15469.23|15469.23|15472.12|15472.12|15483.75|15483.75|15466.75|15466.75|0
1742900100000|2025-03-25 10:55:00|15470.31|15470.31|15474.17|15474.17|15477.41|15477.41|15464.42|15464.42|0
1742900400000|2025-03-25 11:00:00|15475.99|15475.99|15496.23|15496.23|15499.86|15499.86|15473.95|15473.95|0
1742900700000|2025-03-25 11:05:00|15489.83|15489.83|15468.59|15468.59|15493.46|15493.46|15468.59|15468.59|0
1742901000000|2025-03-25 11:10:00|15471.23|15471.23|15492.52|15492.52|15494.88|15494.88|15467.16|15467.16|0
1742901300000|2025-03-25 11:15:00|15490.48|15490.48|15493.34|15493.34|15501.2|15501.2|15489.65|15489.65|0
1742901600000|2025-03-25 11:20:00|15495.37|15495.37|15502.9|15502.9|15505.02|15505.02|15495.37|15495.37|0
1742901900000|2025-03-25 11:25:00|15501.99|15501.99|15490.33|15490.33|15502.09|15502.09|15488.91|15488.91|0
1742902200000|2025-03-25 11:30:00|15488.3|15488.3|15481.29|15481.29|15489.2|15489.2|15481.29|15481.29|0
1742902500000|2025-03-25 11:35:00|15483.32|15483.32|15493.69|15493.69|15494.04|15494.04|15483.32|15483.32|0
1742902800000|2025-03-25 11:40:00|15497.76|15497.76|15498.61|15498.61|15500.42|15500.42|15493.61|15493.61|0
1742903100000|2025-03-25 11:45:00|15498.31|15498.31|15507.17|15507.17|15507.17|15507.17|15497.7|15497.7|0
1742903400000|2025-03-25 11:50:00|15506.87|15506.87|15497.49|15497.49|15506.87|15506.87|15493.31|15493.31|0
1742903700000|2025-03-25 11:55:00|15499.31|15499.31|15503.19|15503.19|15507.04|15507.04|15499.31|15499.31|0
1742904000000|2025-03-25 12:00:00|15511.32|15511.32|15507.92|15507.92|15515.79|15515.79|15507.05|15507.05|0
1742904300000|2025-03-25 12:05:00|15508.82|15508.82|15500.98|15500.98|15508.82|15508.82|15499.92|15499.92|0
1742904600000|2025-03-25 12:10:00|15500.68|15500.68|15503.46|15503.46|15509.34|15509.34|15492.9|15492.9|0
1742904900000|2025-03-25 12:15:00|15501.65|15501.65|15503.48|15503.48|15504.04|15504.04|15483.92|15483.92|0
1742905200000|2025-03-25 12:20:00|15503.81|15503.81|15509.93|15509.93|15512.07|15512.07|15498.02|15498.02|0
1742905500000|2025-03-25 12:25:00|15510.85|15510.85|15532.48|15532.48|15532.48|15532.48|15510.85|15510.85|0
1742905800000|2025-03-25 12:30:00|15530.45|15530.45|15536.9|15536.9|15550.78|15550.78|15528.63|15528.63|0
1742906100000|2025-03-25 12:35:00|15538.94|15538.94|15552.75|15552.75|15552.75|15552.75|15538.94|15538.94|0
1742906400000|2025-03-25 12:40:00|15550.71|15550.71|15549.9|15549.9|15550.71|15550.71|15542.31|15542.31|0
1742906700000|2025-03-25 12:45:00|15550|15550|15541.45|15541.45|15566.33|15566.33|15538.5|15538.5|0
1742907000000|2025-03-25 12:50:00|15540.84|15540.84|15529.51|15529.51|15540.84|15540.84|15525.47|15525.47|0
1742907300000|2025-03-25 12:55:00|15531.32|15531.32|15533.28|15533.28|15535.69|15535.69|15527.26|15527.26|0
1742907600000|2025-03-25 13:00:00|15531.25|15531.25|15522.78|15522.78|15531.25|15531.25|15520.97|15520.97|0
1742907900000|2025-03-25 13:05:00|15518.72|15518.72|15503.92|15503.92|15518.72|15518.72|15500.47|15500.47|0
1742908200000|2025-03-25 13:10:00|15507.99|15507.99|15500.28|15500.28|15517.72|15517.72|15500.28|15500.28|0
1742908500000|2025-03-25 13:15:00|15502.31|15502.31|15509.79|15509.79|15515.67|15515.67|15500.28|15500.28|0
1742908800000|2025-03-25 13:20:00|15511.82|15511.82|15516.31|15516.31|15524.01|15524.01|15511.82|15511.82|0
1742909100000|2025-03-25 13:25:00|15514.5|15514.5|15518.75|15518.75|15518.96|15518.96|15504.02|15504.02|0
1742909400000|2025-03-25 13:30:00|15516.93|15516.93|15565.19|15565.19|15567.67|15567.67|15508.58|15508.58|0
1742909700000|2025-03-25 13:35:00|15564.29|15564.29|15544.17|15544.17|15578.42|15578.42|15542.37|15542.37|0
1742910000000|2025-03-25 13:40:00|15542.36|15542.36|15566.81|15566.81|15568.34|15568.34|15542.19|15542.19|0
1742910300000|2025-03-25 13:45:00|15568.63|15568.63|15561.11|15561.11|15586.91|15586.91|15561.11|15561.11|0
1742910600000|2025-03-25 13:50:00|15557.48|15557.48|15562.67|15562.67|15566.19|15566.19|15550.74|15550.74|0
1742910900000|2025-03-25 13:55:00|15562.56|15562.56|15562.8|15562.8|15571.96|15571.96|15556.78|15556.78|0
1742911200000|2025-03-25 14:00:00|15566.65|15566.65|15571.18|15571.18|15573.83|15573.83|15549.25|15549.25|0
1742911500000|2025-03-25 14:05:00|15567.33|15567.33|15572.39|15572.39|15579.21|15579.21|15566.09|15566.09|0
1742911800000|2025-03-25 14:10:00|15568.54|15568.54|15570.88|15570.88|15576.87|15576.87|15565.03|15565.03|0
1742912100000|2025-03-25 14:15:00|15564.78|15564.78|15563.36|15563.36|15566.82|15566.82|15553.5|15553.5|0
1742912400000|2025-03-25 14:20:00|15563.48|15563.48|15561.35|15561.35|15565.51|15565.51|15554.43|15554.43|0
1742912700000|2025-03-25 14:25:00|15559.54|15559.54|15537.73|15537.73|15559.54|15559.54|15535.51|15535.51|0
1742913000000|2025-03-25 14:30:00|15535.7|15535.7|15540.07|15540.07|15543.16|15543.16|15529.43|15529.43|0
1742913300000|2025-03-25 14:35:00|15538.04|15538.04|15534.51|15534.51|15546.17|15546.17|15534.51|15534.51|0
1742913600000|2025-03-25 14:40:00|15532.48|15532.48|15537.85|15537.85|15544.34|15544.34|15532.48|15532.48|0
1742913900000|2025-03-25 14:45:00|15535.82|15535.82|15536.07|15536.07|15542.04|15542.04|15529.93|15529.93|0
1742914200000|2025-03-25 14:50:00|15536.38|15536.38|15520.29|15520.29|15541.62|15541.62|15520.29|15520.29|0
1742914500000|2025-03-25 14:55:00|15518.36|15518.36|15529.63|15529.63|15529.63|15529.63|15514.18|15514.18|0
1742914800000|2025-03-25 15:00:00|15527.82|15527.82|15541.05|15541.05|15552.93|15552.93|15527.82|15527.82|0
1742915100000|2025-03-25 15:05:00|15539.23|15539.23|15519.44|15519.44|15544.89|15544.89|15513.56|15513.56|0
1742915400000|2025-03-25 15:10:00|15517.41|15517.41|15518.23|15518.23|15527.52|15527.52|15512.69|15512.69|0
1742915700000|2025-03-25 15:15:00|15517.93|15517.93|15526.91|15526.91|15526.91|15526.91|15506.38|15506.38|0
1742916000000|2025-03-25 15:20:00|15524.88|15524.88|15525.87|15525.87|15529.84|15529.84|15518.58|15518.58|0
1742916300000|2025-03-25 15:25:00|15529.94|15529.94|15533.99|15533.99|15541.47|15541.47|15527.82|15527.82|0
1742916600000|2025-03-25 15:30:00|15539.44|15539.44|15540.61|15540.61|15548.64|15548.64|15538.57|15538.57|0
1742916900000|2025-03-25 15:35:00|15542.42|15542.42|15539.74|15539.74|15544.35|15544.35|15532.15|15532.15|0
1742917200000|2025-03-25 15:40:00|15539.62|15539.62|15547.7|15547.7|15551.77|15551.77|15539.39|15539.39|0
1742917500000|2025-03-25 15:45:00|15545.89|15545.89|15541.6|15541.6|15545.89|15545.89|15535.65|15535.65|0
1742917800000|2025-03-25 15:50:00|15541.76|15541.76|15538.69|15538.69|15542.78|15542.78|15535.48|15535.48|0
1742918100000|2025-03-25 15:55:00|15540.51|15540.51|15518.42|15518.42|15542.66|15542.66|15518.42|15518.42|0
1742918400000|2025-03-25 16:00:00|15518.72|15518.72|15508.72|15508.72|15528.27|15528.27|15506.12|15506.12|0
1742918700000|2025-03-25 16:05:00|15508.6|15508.6|15513.38|15513.38|15513.38|15513.38|15502.5|15502.5|0
1742919000000|2025-03-25 16:10:00|15517.45|15517.45|15513.7|15513.7|15519.89|15519.89|15508.72|15508.72|0
1742919300000|2025-03-25 16:15:00|15515.74|15515.74|15517.62|15517.62|15523.35|15523.35|15515.4|15515.4|0
1742919600000|2025-03-25 16:20:00|15517.51|15517.51|15518.53|15518.53|15524.8|15524.8|15515.69|15515.69|0
1742919900000|2025-03-25 16:25:00|15516.49|15516.49|15533.41|15533.41|15535.45|15535.45|15514.68|15514.68|0
1742976900000|2025-03-26 08:15:00|15619.99|15619.99|15552.53|15552.53|15621.8|15621.8|15540.38|15540.38|0
1742977200000|2025-03-26 08:20:00|15551.93|15551.93|15570.07|15570.07|15572.79|15572.79|15544.23|15544.23|0
1742977500000|2025-03-26 08:25:00|15568.25|15568.25|15578.78|15578.78|15599.76|15599.76|15568.25|15568.25|0
1742977800000|2025-03-26 08:30:00|15584.88|15584.88|15568.9|15568.9|15596.87|15596.87|15561.1|15561.1|0
1742978100000|2025-03-26 08:35:00|15572.97|15572.97|15543.1|15543.1|15584.69|15584.69|15543.1|15543.1|0
1742978400000|2025-03-26 08:40:00|15541.29|15541.29|15535.39|15535.39|15555.28|15555.28|15535.39|15535.39|0
1742978700000|2025-03-26 08:45:00|15535.04|15535.04|15532.72|15532.72|15551.79|15551.79|15525.79|15525.79|0
1742979000000|2025-03-26 08:50:00|15533.02|15533.02|15521.11|15521.11|15552.3|15552.3|15517.48|15517.48|0
1742979300000|2025-03-26 08:55:00|15521.41|15521.41|15523.24|15523.24|15528.51|15528.51|15516.16|15516.16|0
1742979600000|2025-03-26 09:00:00|15521.2|15521.2|15496.59|15496.59|15532.97|15532.97|15496.59|15496.59|0
1742979900000|2025-03-26 09:05:00|15494.32|15494.32|15509.1|15509.1|15522.09|15522.09|15478.22|15478.22|0
1742980200000|2025-03-26 09:10:00|15510.92|15510.92|15495.74|15495.74|15513.14|15513.14|15495.74|15495.74|0
1742980500000|2025-03-26 09:15:00|15497.77|15497.77|15494.75|15494.75|15510.74|15510.74|15488.92|15488.92|0
1742980800000|2025-03-26 09:20:00|15490.68|15490.68|15498.94|15498.94|15502.6|15502.6|15487.36|15487.36|0
1742981100000|2025-03-26 09:25:00|15499.24|15499.24|15498.69|15498.69|15518.55|15518.55|15492.59|15492.59|0
1742981400000|2025-03-26 09:30:00|15500.51|15500.51|15482.55|15482.55|15511.42|15511.42|15478.48|15478.48|0
1742981700000|2025-03-26 09:35:00|15484.36|15484.36|15471.76|15471.76|15488.43|15488.43|15465.11|15465.11|0
1742982000000|2025-03-26 09:40:00|15469.73|15469.73|15435.54|15435.54|15473.17|15473.17|15417.21|15417.21|0
1742982300000|2025-03-26 09:45:00|15437.57|15437.57|15451.88|15451.88|15452.61|15452.61|15431.19|15431.19|0
1742982600000|2025-03-26 09:50:00|15460.02|15460.02|15444.27|15444.27|15471.01|15471.01|15444.27|15444.27|0
1742982900000|2025-03-26 09:55:00|15446.3|15446.3|15417.17|15417.17|15446.3|15446.3|15415.14|15415.14|0
1742983200000|2025-03-26 10:00:00|15413.11|15413.11|15429.64|15429.64|15429.76|15429.76|15411.07|15411.07|0
1742983500000|2025-03-26 10:05:00|15429.04|15429.04|15407.84|15407.84|15429.04|15429.04|15407.84|15407.84|0
1742983800000|2025-03-26 10:10:00|15407.61|15407.61|15416.28|15416.28|15423.33|15423.33|15399.69|15399.69|0
1742984100000|2025-03-26 10:15:00|15416.16|15416.16|15463.43|15463.43|15466.66|15466.66|15411.59|15411.59|0
1742984400000|2025-03-26 10:20:00|15461.61|15461.61|15440.14|15440.14|15465.68|15465.68|15440.14|15440.14|0
1742984700000|2025-03-26 10:25:00|15438.33|15438.33|15439.6|15439.6|15439.6|15439.6|15423.09|15423.09|0
1742985000000|2025-03-26 10:30:00|15439.9|15439.9|15441.65|15441.65|15461.3|15461.3|15439.9|15439.9|0
1742985300000|2025-03-26 10:35:00|15436.37|15436.37|15450.73|15450.73|15461.67|15461.67|15436.37|15436.37|0
1742985600000|2025-03-26 10:40:00|15448.92|15448.92|15469.49|15469.49|15469.49|15469.49|15445.07|15445.07|0
1742985900000|2025-03-26 10:45:00|15469.72|15469.72|15482.11|15482.11|15486.17|15486.17|15469.62|15469.62|0
1742986200000|2025-03-26 10:50:00|15480.29|15480.29|15484.16|15484.16|15488.35|15488.35|15479.99|15479.99|0
1742986500000|2025-03-26 10:55:00|15483.86|15483.86|15494.97|15494.97|15499.03|15499.03|15479.1|15479.1|0
1742986800000|2025-03-26 11:00:00|15496.78|15496.78|15480.58|15480.58|15498.81|15498.81|15476.6|15476.6|0
1742987100000|2025-03-26 11:05:00|15478.77|15478.77|15465.83|15465.83|15478.77|15478.77|15463.84|15463.84|0
1742987400000|2025-03-26 11:10:00|15467.64|15467.64|15485.46|15485.46|15486.45|15486.45|15467.64|15467.64|0
1742987700000|2025-03-26 11:15:00|15487.28|15487.28|15462.07|15462.07|15492.94|15492.94|15460.03|15460.03|0
1742988000000|2025-03-26 11:20:00|15464.1|15464.1|15483.01|15483.01|15487.59|15487.59|15463.9|15463.9|0
1742988300000|2025-03-26 11:25:00|15480.98|15480.98|15482.32|15482.32|15490.93|15490.93|15477.35|15477.35|0
1742988600000|2025-03-26 11:30:00|15482.2|15482.2|15491.03|15491.03|15497.98|15497.98|15482.2|15482.2|0
1742988900000|2025-03-26 11:35:00|15493.06|15493.06|15482.9|15482.9|15498.72|15498.72|15478.95|15478.95|0
1742989200000|2025-03-26 11:40:00|15488.78|15488.78|15498.94|15498.94|15498.94|15498.94|15486.96|15486.96|0
1742989500000|2025-03-26 11:45:00|15497.13|15497.13|15497.82|15497.82|15503.23|15503.23|15494.68|15494.68|0
1742989800000|2025-03-26 11:50:00|15497.52|15497.52|15493.37|15493.37|15497.68|15497.68|15489.39|15489.39|0
1742990100000|2025-03-26 11:55:00|15491.44|15491.44|15500.66|15500.66|15504.61|15504.61|15488.17|15488.17|0
1742990400000|2025-03-26 12:00:00|15506.76|15506.76|15506.2|15506.2|15506.76|15506.76|15498.06|15498.06|0
1742990700000|2025-03-26 12:05:00|15506.5|15506.5|15498.79|15498.79|15507.78|15507.78|15497.06|15497.06|0
1742991000000|2025-03-26 12:10:00|15496.76|15496.76|15510.39|15510.39|15510.39|15510.39|15486.1|15486.1|0
1742991300000|2025-03-26 12:15:00|15510.59|15510.59|15516.47|15516.47|15516.47|15516.47|15508.03|15508.03|0
1742991600000|2025-03-26 12:20:00|15516.67|15516.67|15518.5|15518.5|15524.4|15524.4|15510.57|15510.57|0
1742991900000|2025-03-26 12:25:00|15516.47|15516.47|15507.68|15507.68|15521.94|15521.94|15507.45|15507.45|0
1742992200000|2025-03-26 12:30:00|15509.5|15509.5|15498.92|15498.92|15518.87|15518.87|15498.92|15498.92|0
1742992500000|2025-03-26 12:35:00|15500.95|15500.95|15494.43|15494.43|15501.07|15501.07|15492.39|15492.39|0
1742992800000|2025-03-26 12:40:00|15494.31|15494.31|15496.77|15496.77|15500.8|15500.8|15490.46|15490.46|0
1742993100000|2025-03-26 12:45:00|15497.07|15497.07|15514.65|15514.65|15516.69|15516.69|15497.07|15497.07|0
1742993400000|2025-03-26 12:50:00|15516.69|15516.69|15523.61|15523.61|15523.83|15523.83|15505.54|15505.54|0
1742993700000|2025-03-26 12:55:00|15525.43|15525.43|15536.76|15536.76|15537.11|15537.11|15517.56|15517.56|0
1742994000000|2025-03-26 13:00:00|15536.53|15536.53|15537.99|15537.99|15541.95|15541.95|15523.74|15523.74|0
1742994300000|2025-03-26 13:05:00|15535.96|15535.96|15560.98|15560.98|15570.03|15570.03|15533.92|15533.92|0
1742994600000|2025-03-26 13:10:00|15562.79|15562.79|15562.43|15562.43|15564.83|15564.83|15542.81|15542.81|0
1742994900000|2025-03-26 13:15:00|15558.36|15558.36|15542.5|15542.5|15569.21|15569.21|15542.5|15542.5|0
1742995200000|2025-03-26 13:20:00|15538.87|15538.87|15537.91|15537.91|15540.46|15540.46|15529.59|15529.59|0
1742995500000|2025-03-26 13:25:00|15538.02|15538.02|15524.56|15524.56|15546.37|15546.37|15524.56|15524.56|0
1742995800000|2025-03-26 13:30:00|15526.59|15526.59|15537.08|15537.08|15543.37|15543.37|15519.97|15519.97|0
1742996100000|2025-03-26 13:35:00|15537.32|15537.32|15537.26|15537.26|15557.36|15557.36|15535.44|15535.44|0
1742996400000|2025-03-26 13:40:00|15539.29|15539.29|15544.29|15544.29|15544.29|15544.29|15528.33|15528.33|0
1742996700000|2025-03-26 13:45:00|15546.33|15546.33|15488.87|15488.87|15548.14|15548.14|15486.53|15486.53|0
1742997000000|2025-03-26 13:50:00|15486.84|15486.84|15486.39|15486.39|15500.6|15500.6|15480.09|15480.09|0
1742997300000|2025-03-26 13:55:00|15486.27|15486.27|15446.99|15446.99|15487.97|15487.97|15431.96|15431.96|0
1742997600000|2025-03-26 14:00:00|15444.96|15444.96|15483.74|15483.74|15487.57|15487.57|15443.14|15443.14|0
1742997900000|2025-03-26 14:05:00|15484.04|15484.04|15505.48|15505.48|15509.63|15509.63|15484.04|15484.04|0
1742998200000|2025-03-26 14:10:00|15511.58|15511.58|15578.8|15578.8|15581.05|15581.05|15511.58|15511.58|0
1742998500000|2025-03-26 14:15:00|15579.72|15579.72|15582.36|15582.36|15594.21|15594.21|15578.23|15578.23|0
1742998800000|2025-03-26 14:20:00|15582.06|15582.06|15578.38|15578.38|15583.83|15583.83|15563.75|15563.75|0
1742999100000|2025-03-26 14:25:00|15576.57|15576.57|15566.32|15566.32|15584.12|15584.12|15561.74|15561.74|0
1742999400000|2025-03-26 14:30:00|15566.01|15566.01|15571.54|15571.54|15571.76|15571.76|15536.28|15536.28|0
1742999700000|2025-03-26 14:35:00|15569.51|15569.51|15579.18|15579.18|15586.87|15586.87|15552.87|15552.87|0
1743000000000|2025-03-26 14:40:00|15579.48|15579.48|15590.71|15590.71|15602.29|15602.29|15570.74|15570.74|0
1743000300000|2025-03-26 14:45:00|15590.83|15590.83|15595.9|15595.9|15595.9|15595.9|15568.02|15568.02|0
1743000600000|2025-03-26 14:50:00|15596.25|15596.25|15616.53|15616.53|15618.25|15618.25|15596.25|15596.25|0
1743000900000|2025-03-26 14:55:00|15616.84|15616.84|15624.12|15624.12|15634.27|15634.27|15607.1|15607.1|0
1743001200000|2025-03-26 15:00:00|15628.18|15628.18|15639.51|15639.51|15641.88|15641.88|15624.83|15624.83|0
1743001500000|2025-03-26 15:05:00|15639.75|15639.75|15633.49|15633.49|15643.2|15643.2|15631.21|15631.21|0
1743001800000|2025-03-26 15:10:00|15631.55|15631.55|15643.73|15643.73|15643.73|15643.73|15624.76|15624.76|0
1743002100000|2025-03-26 15:15:00|15644.04|15644.04|15636.53|15636.53|15649.37|15649.37|15633.08|15633.08|0
1743002400000|2025-03-26 15:20:00|15636.3|15636.3|15639.56|15639.56|15647.26|15647.26|15627.78|15627.78|0
1743002700000|2025-03-26 15:25:00|15637.53|15637.53|15645.64|15645.64|15646.89|15646.89|15629.59|15629.59|0
1743003000000|2025-03-26 15:30:00|15643.6|15643.6|15625.93|15625.93|15649.2|15649.2|15625.93|15625.93|0
1743003300000|2025-03-26 15:35:00|15626.24|15626.24|15645.4|15645.4|15646.91|15646.91|15614.78|15614.78|0
1743003600000|2025-03-26 15:40:00|15645.1|15645.1|15638.79|15638.79|15647.13|15647.13|15630.98|15630.98|0
1743003900000|2025-03-26 15:45:00|15636.97|15636.97|15604.41|15604.41|15636.97|15636.97|15604.41|15604.41|0
1743004200000|2025-03-26 15:50:00|15604.71|15604.71|15586.44|15586.44|15613.93|15613.93|15585.97|15585.97|0
1743004500000|2025-03-26 15:55:00|15582.38|15582.38|15555.66|15555.66|15585.76|15585.76|15550.61|15550.61|0
1743004800000|2025-03-26 16:00:00|15553.85|15553.85|15534.17|15534.17|15555.88|15555.88|15523.06|15523.06|0
1743005100000|2025-03-26 16:05:00|15532.35|15532.35|15535.27|15535.27|15540.95|15540.95|15532.05|15532.05|0
1743005400000|2025-03-26 16:10:00|15539.34|15539.34|15556.74|15556.74|15573.27|15573.27|15539.34|15539.34|0
1743005700000|2025-03-26 16:15:00|15557.35|15557.35|15546.5|15546.5|15557.35|15557.35|15546.5|15546.5|0
1743006000000|2025-03-26 16:20:00|15548.53|15548.53|15555.59|15555.59|15557.87|15557.87|15547.28|15547.28|0
1743006300000|2025-03-26 16:25:00|15558.53|15558.53|15578.47|15578.47|15581.06|15581.06|15555.56|15555.56|0
1743063300000|2025-03-27 08:15:00|15414.04|15414.04|15398.71|15398.71|15417.67|15417.67|15374.49|15374.49|0
1743063600000|2025-03-27 08:20:00|15402.34|15402.34|15407.74|15407.74|15418.05|15418.05|15386.5|15386.5|0
1743063900000|2025-03-27 08:25:00|15409.55|15409.55|15463.91|15463.91|15463.91|15463.91|15407.74|15407.74|0
1743064200000|2025-03-27 08:30:00|15466.27|15466.27|15469.79|15469.79|15490.39|15490.39|15466.01|15466.01|0
1743064500000|2025-03-27 08:35:00|15462.54|15462.54|15470.14|15470.14|15479.42|15479.42|15459.41|15459.41|0
1743064800000|2025-03-27 08:40:00|15468.33|15468.33|15494.19|15494.19|15494.19|15494.19|15464.54|15464.54|0
1743065100000|2025-03-27 08:45:00|15494.03|15494.03|15475.03|15475.03|15500.2|15500.2|15468.5|15468.5|0
1743065400000|2025-03-27 08:50:00|15473|15473|15462.47|15462.47|15474.7|15474.7|15455.7|15455.7|0
1743065700000|2025-03-27 08:55:00|15460.44|15460.44|15497.68|15497.68|15506.13|15506.13|15455|15455|0
1743066000000|2025-03-27 09:00:00|15499.49|15499.49|15490|15490|15501.8|15501.8|15489.76|15489.76|0
1743066300000|2025-03-27 09:05:00|15487.96|15487.96|15462.48|15462.48|15488.07|15488.07|15462.48|15462.48|0
1743066600000|2025-03-27 09:10:00|15462.18|15462.18|15439.64|15439.64|15462.18|15462.18|15437.11|15437.11|0
1743066900000|2025-03-27 09:15:00|15441.45|15441.45|15449.54|15449.54|15451.47|15451.47|15439.64|15439.64|0
1743067200000|2025-03-27 09:20:00|15449.44|15449.44|15429.62|15429.62|15449.44|15449.44|15420.93|15420.93|0
1743067500000|2025-03-27 09:25:00|15429.39|15429.39|15446.15|15446.15|15453.98|15453.98|15425.67|15425.67|0
1743067800000|2025-03-27 09:30:00|15446.26|15446.26|15415|15415|15446.35|15446.35|15415|15415|0
1743068100000|2025-03-27 09:35:00|15420.97|15420.97|15425.27|15425.27|15435|15435|15420.97|15420.97|0
1743068400000|2025-03-27 09:40:00|15421.21|15421.21|15415.96|15415.96|15426.22|15426.22|15414.14|15414.14|0
1743068700000|2025-03-27 09:45:00|15420.03|15420.03|15438.72|15438.72|15440.45|15440.45|15417.87|15417.87|0
1743069000000|2025-03-27 09:50:00|15439.63|15439.63|15435.06|15435.06|15441.07|15441.07|15428.13|15428.13|0
1743069300000|2025-03-27 09:55:00|15437.09|15437.09|15446.2|15446.2|15446.41|15446.41|15437.09|15437.09|0
1743069600000|2025-03-27 10:00:00|15452.38|15452.38|15432.23|15432.23|15452.38|15452.38|15432.11|15432.11|0
1743069900000|2025-03-27 10:05:00|15430.41|15430.41|15445.06|15445.06|15453.46|15453.46|15430.41|15430.41|0
1743070200000|2025-03-27 10:10:00|15443.02|15443.02|15435.97|15435.97|15443.02|15443.02|15432.92|15432.92|0
1743070500000|2025-03-27 10:15:00|15435.06|15435.06|15418.42|15418.42|15435.36|15435.36|15418.42|15418.42|0
1743070800000|2025-03-27 10:20:00|15418.26|15418.26|15425.96|15425.96|15425.96|15425.96|15415.78|15415.78|0
1743071100000|2025-03-27 10:25:00|15425.65|15425.65|15418.78|15418.78|15425.65|15425.65|15418.06|15418.06|0
1743071400000|2025-03-27 10:30:00|15420.6|15420.6|15422.07|15422.07|15425.58|15425.58|15414.35|15414.35|0
1743071700000|2025-03-27 10:35:00|15421.95|15421.95|15423.75|15423.75|15425.8|15425.8|15421.95|15421.95|0
1743072000000|2025-03-27 10:40:00|15419.69|15419.69|15428.03|15428.03|15436.04|15436.04|15415.55|15415.55|0
1743072300000|2025-03-27 10:45:00|15423.96|15423.96|15406.76|15406.76|15429.55|15429.55|15406.76|15406.76|0
1743072600000|2025-03-27 10:50:00|15408.58|15408.58|15403.43|15403.43|15409.49|15409.49|15401.58|15401.58|0
1743072900000|2025-03-27 10:55:00|15399.36|15399.36|15419.25|15419.25|15423.23|15423.23|15396.7|15396.7|0
1743073200000|2025-03-27 11:00:00|15417.52|15417.52|15417.13|15417.13|15426.86|15426.86|15412.78|15412.78|0
1743073500000|2025-03-27 11:05:00|15415.09|15415.09|15410.1|15410.1|15415.09|15415.09|15406.25|15406.25|0
1743073800000|2025-03-27 11:10:00|15408.28|15408.28|15370.93|15370.93|15408.28|15408.28|15367.08|15367.08|0
1743074100000|2025-03-27 11:15:00|15369.12|15369.12|15373.27|15373.27|15380.96|15380.96|15369.12|15369.12|0
1743074400000|2025-03-27 11:20:00|15373.03|15373.03|15367.43|15367.43|15373.15|15373.15|15361.01|15361.01|0
1743074700000|2025-03-27 11:25:00|15369.46|15369.46|15366.11|15366.11|15371.5|15371.5|15362.66|15362.66|0
1743075000000|2025-03-27 11:30:00|15368.14|15368.14|15370.76|15370.76|15376.56|15376.56|15364.07|15364.07|0
1743075300000|2025-03-27 11:35:00|15372.57|15372.57|15382.72|15382.72|15382.72|15382.72|15370.87|15370.87|0
1743075600000|2025-03-27 11:40:00|15383.33|15383.33|15377.59|15377.59|15390.03|15390.03|15375.56|15375.56|0
1743075900000|2025-03-27 11:45:00|15379.63|15379.63|15378.97|15378.97|15381.66|15381.66|15373.31|15373.31|0
1743076200000|2025-03-27 11:50:00|15379.2|15379.2|15377.2|15377.2|15380.71|15380.71|15376.87|15376.87|0
1743076500000|2025-03-27 11:55:00|15379.24|15379.24|15360.03|15360.03|15382.96|15382.96|15360.03|15360.03|0
1743076800000|2025-03-27 12:00:00|15363.66|15363.66|15366.57|15366.57|15374.08|15374.08|15363.66|15363.66|0
1743077100000|2025-03-27 12:05:00|15364.54|15364.54|15359.18|15359.18|15364.54|15364.54|15350.51|15350.51|0
1743077400000|2025-03-27 12:10:00|15357.15|15357.15|15350.51|15350.51|15365.06|15365.06|15340.39|15340.39|0
1743077700000|2025-03-27 12:15:00|15352.32|15352.32|15349.96|15349.96|15356.74|15356.74|15349.05|15349.05|0
1743078000000|2025-03-27 12:20:00|15351.78|15351.78|15358.96|15358.96|15358.96|15358.96|15351.78|15351.78|0
1743078300000|2025-03-27 12:25:00|15360.78|15360.78|15358.85|15358.85|15374.84|15374.84|15358.85|15358.85|0
1743078600000|2025-03-27 12:30:00|15360.88|15360.88|15368.92|15368.92|15379.07|15379.07|15360.88|15360.88|0
1743078900000|2025-03-27 12:35:00|15370.65|15370.65|15386.51|15386.51|15386.51|15386.51|15370.04|15370.04|0
1743079200000|2025-03-27 12:40:00|15392.47|15392.47|15390.14|15390.14|15394.61|15394.61|15373.59|15373.59|0
1743079500000|2025-03-27 12:45:00|15388.32|15388.32|15381.92|15381.92|15390.35|15390.35|15381.61|15381.61|0
1743079800000|2025-03-27 12:50:00|15379.88|15379.88|15377.32|15377.32|15381.6|15381.6|15357.52|15357.52|0
1743080100000|2025-03-27 12:55:00|15377.16|15377.16|15355.45|15355.45|15377.16|15377.16|15355.45|15355.45|0
1743080400000|2025-03-27 13:00:00|15355.15|15355.15|15359.39|15359.39|15369.57|15369.57|15355.15|15355.15|0
1743080700000|2025-03-27 13:05:00|15357.05|15357.05|15350.61|15350.61|15357.66|15357.66|15346.24|15346.24|0
1743081000000|2025-03-27 13:10:00|15350.44|15350.44|15350.59|15350.59|15355.47|15355.47|15346.07|15346.07|0
1743081300000|2025-03-27 13:15:00|15352.62|15352.62|15382.55|15382.55|15382.97|15382.97|15346.13|15346.13|0
1743081600000|2025-03-27 13:20:00|15384.59|15384.59|15382.73|15382.73|15394.58|15394.58|15374.81|15374.81|0
1743081900000|2025-03-27 13:25:00|15380.91|15380.91|15364.34|15364.34|15380.91|15380.91|15349.05|15349.05|0
1743082200000|2025-03-27 13:30:00|15362.53|15362.53|15354.53|15354.53|15382.76|15382.76|15351.3|15351.3|0
1743082500000|2025-03-27 13:35:00|15356.56|15356.56|15329.19|15329.19|15358.37|15358.37|15327.37|15327.37|0
1743082800000|2025-03-27 13:40:00|15327.15|15327.15|15318.91|15318.91|15338.02|15338.02|15308.88|15308.88|0
1743083100000|2025-03-27 13:45:00|15324.79|15324.79|15368.66|15368.66|15368.66|15368.66|15318.83|15318.83|0
1743083400000|2025-03-27 13:50:00|15368.96|15368.96|15394.63|15394.63|15404.96|15404.96|15368.96|15368.96|0
1743083700000|2025-03-27 13:55:00|15394.33|15394.33|15384.49|15384.49|15394.33|15394.33|15377.39|15377.39|0
1743084000000|2025-03-27 14:00:00|15384.37|15384.37|15388.32|15388.32|15388.75|15388.75|15370.46|15370.46|0
1743084300000|2025-03-27 14:05:00|15390.36|15390.36|15399.52|15399.52|15399.65|15399.65|15389.66|15389.66|0
1743084600000|2025-03-27 14:10:00|15401.34|15401.34|15424.87|15424.87|15432.35|15432.35|15397.19|15397.19|0
1743084900000|2025-03-27 14:15:00|15422.84|15422.84|15412.99|15412.99|15429.55|15429.55|15406.25|15406.25|0
1743085200000|2025-03-27 14:20:00|15415.02|15415.02|15421.06|15421.06|15421.06|15421.06|15406.31|15406.31|0
1743085500000|2025-03-27 14:25:00|15419.24|15419.24|15445.14|15445.14|15447.17|15447.17|15415.98|15415.98|0
1743085800000|2025-03-27 14:30:00|15449.21|15449.21|15442.45|15442.45|15451.63|15451.63|15437.44|15437.44|0
1743086100000|2025-03-27 14:35:00|15444.48|15444.48|15458.82|15458.82|15471.28|15471.28|15444.48|15444.48|0
1743086400000|2025-03-27 14:40:00|15457|15457|15475.27|15475.27|15481.16|15481.16|15454.97|15454.97|0
1743086700000|2025-03-27 14:45:00|15477.09|15477.09|15470.34|15470.34|15478.9|15478.9|15466.28|15466.28|0
1743087000000|2025-03-27 14:50:00|15474.4|15474.4|15452.97|15452.97|15477.91|15477.91|15451.16|15451.16|0
1743087300000|2025-03-27 14:55:00|15455.01|15455.01|15421.83|15421.83|15459.09|15459.09|15420.71|15420.71|0
1743087600000|2025-03-27 15:00:00|15425.46|15425.46|15427.21|15427.21|15431.22|15431.22|15417.73|15417.73|0
1743087900000|2025-03-27 15:05:00|15427.83|15427.83|15424.61|15424.61|15438.06|15438.06|15422.8|15422.8|0
1743088200000|2025-03-27 15:10:00|15422.58|15422.58|15440.11|15440.11|15442.82|15442.82|15422.58|15422.58|0
1743088500000|2025-03-27 15:15:00|15438.29|15438.29|15443.69|15443.69|15443.69|15443.69|15426.69|15426.69|0
1743088800000|2025-03-27 15:20:00|15451.16|15451.16|15443.9|15443.9|15458.31|15458.31|15440.88|15440.88|0
1743089100000|2025-03-27 15:25:00|15443.59|15443.59|15436.67|15436.67|15446.54|15446.54|15431.22|15431.22|0
1743089400000|2025-03-27 15:30:00|15438.7|15438.7|15428.7|15428.7|15438.7|15438.7|15424.08|15424.08|0
1743089700000|2025-03-27 15:35:00|15428.09|15428.09|15413.38|15413.38|15431.6|15431.6|15413.26|15413.26|0
1743090000000|2025-03-27 15:40:00|15413.68|15413.68|15444.41|15444.41|15448.49|15448.49|15413.68|15413.68|0
1743090300000|2025-03-27 15:45:00|15444.11|15444.11|15429.38|15429.38|15444.11|15444.11|15427.79|15427.79|0
1743090600000|2025-03-27 15:50:00|15429.15|15429.15|15443.75|15443.75|15443.75|15443.75|15425.3|15425.3|0
1743090900000|2025-03-27 15:55:00|15441.72|15441.72|15436.29|15436.29|15443.14|15443.14|15425.88|15425.88|0
1743091200000|2025-03-27 16:00:00|15438.33|15438.33|15443.58|15443.58|15447.17|15447.17|15437.44|15437.44|0
1743091500000|2025-03-27 16:05:00|15443.27|15443.27|15451.92|15451.92|15461.88|15461.88|15442.97|15442.97|0
1743091800000|2025-03-27 16:10:00|15451.8|15451.8|15473.89|15473.89|15473.89|15473.89|15451.8|15451.8|0
1743092100000|2025-03-27 16:15:00|15472.08|15472.08|15492.37|15492.37|15494.58|15494.58|15470.26|15470.26|0
1743092400000|2025-03-27 16:20:00|15492.26|15492.26|15485.42|15485.42|15494.34|15494.34|15481.45|15481.45|0
1743092700000|2025-03-27 16:25:00|15487.46|15487.46|15491.29|15491.29|15495.85|15495.85|15482.85|15482.85|0
1743149700000|2025-03-28 08:15:00|15329.9|15329.9|15282.9|15282.9|15364.54|15364.54|15282.9|15282.9|0
1743150000000|2025-03-28 08:20:00|15280.87|15280.87|15287.77|15287.77|15294.55|15294.55|15271.14|15271.14|0
1743150300000|2025-03-28 08:25:00|15288.07|15288.07|15233.41|15233.41|15288.67|15288.67|15226.44|15226.44|0
1743150600000|2025-03-28 08:30:00|15231.38|15231.38|15241.51|15241.51|15242.22|15242.22|15200.62|15200.62|0
1743150900000|2025-03-28 08:35:00|15236.07|15236.07|15254.25|15254.25|15259.52|15259.52|15213.08|15213.08|0
1743151200000|2025-03-28 08:40:00|15252.43|15252.43|15290.55|15290.55|15294.86|15294.86|15240.57|15240.57|0
1743151500000|2025-03-28 08:45:00|15288.52|15288.52|15302.61|15302.61|15310.52|15310.52|15284.27|15284.27|0
1743151800000|2025-03-28 08:50:00|15302.26|15302.26|15318.65|15318.65|15321|15321|15285.06|15285.06|0
1743152100000|2025-03-28 08:55:00|15320.68|15320.68|15330.47|15330.47|15352.79|15352.79|15320.68|15320.68|0
1743152400000|2025-03-28 09:00:00|15338.17|15338.17|15320.38|15320.38|15346.18|15346.18|15318.35|15318.35|0
1743152700000|2025-03-28 09:05:00|15318.35|15318.35|15327.48|15327.48|15349.05|15349.05|15318.35|15318.35|0
1743153000000|2025-03-28 09:10:00|15325.66|15325.66|15335.19|15335.19|15345.68|15345.68|15321.48|15321.48|0
1743153300000|2025-03-28 09:15:00|15337.22|15337.22|15331.01|15331.01|15339.04|15339.04|15331.01|15331.01|0
1743153600000|2025-03-28 09:20:00|15331.31|15331.31|15323.17|15323.17|15338.72|15338.72|15321.67|15321.67|0
1743153900000|2025-03-28 09:25:00|15319.32|15319.32|15323.07|15323.07|15323.07|15323.07|15306.01|15306.01|0
1743154200000|2025-03-28 09:30:00|15324.89|15324.89|15316.67|15316.67|15327.12|15327.12|15296.25|15296.25|0
1743154500000|2025-03-28 09:35:00|15318.7|15318.7|15325.74|15325.74|15339.95|15339.95|15315.51|15315.51|0
1743154800000|2025-03-28 09:40:00|15321.68|15321.68|15297.35|15297.35|15327.99|15327.99|15293.06|15293.06|0
1743155100000|2025-03-28 09:45:00|15295.54|15295.54|15262.52|15262.52|15295.54|15295.54|15262.52|15262.52|0
1743155400000|2025-03-28 09:50:00|15260.48|15260.48|15271.72|15271.72|15273.53|15273.53|15250.87|15250.87|0
1743155700000|2025-03-28 09:55:00|15269.68|15269.68|15267.68|15267.68|15280.24|15280.24|15267.65|15267.65|0
1743156000000|2025-03-28 10:00:00|15265.65|15265.65|15290.75|15290.75|15296.87|15296.87|15262.02|15262.02|0
1743156300000|2025-03-28 10:05:00|15291.06|15291.06|15271.31|15271.31|15291.06|15291.06|15262.3|15262.3|0
1743156600000|2025-03-28 10:10:00|15277.41|15277.41|15288.86|15288.86|15292.69|15292.69|15276.89|15276.89|0
1743156900000|2025-03-28 10:15:00|15292.49|15292.49|15305.7|15305.7|15305.7|15305.7|15283.09|15283.09|0
1743157200000|2025-03-28 10:20:00|15306.12|15306.12|15318.84|15318.84|15320.87|15320.87|15306.12|15306.12|0
1743157500000|2025-03-28 10:25:00|15322.91|15322.91|15329.4|15329.4|15329.86|15329.86|15315.05|15315.05|0
1743157800000|2025-03-28 10:30:00|15331.22|15331.22|15341.95|15341.95|15345.8|15345.8|15327.69|15327.69|0
1743158100000|2025-03-28 10:35:00|15339.92|15339.92|15346.56|15346.56|15354.26|15354.26|15337.26|15337.26|0
1743158400000|2025-03-28 10:40:00|15347.18|15347.18|15372.41|15372.41|15372.73|15372.73|15345.06|15345.06|0
1743158700000|2025-03-28 10:45:00|15372.17|15372.17|15368.22|15368.22|15373.99|15373.99|15361.69|15361.69|0
1743159000000|2025-03-28 10:50:00|15366.19|15366.19|15351.85|15351.85|15366.19|15366.19|15351.85|15351.85|0
1743159300000|2025-03-28 10:55:00|15353.88|15353.88|15352.79|15352.79|15358.04|15358.04|15352.67|15352.67|0
1743159600000|2025-03-28 11:00:00|15354.6|15354.6|15354.09|15354.09|15362.01|15362.01|15348.5|15348.5|0
1743159900000|2025-03-28 11:05:00|15352.28|15352.28|15335.36|15335.36|15352.28|15352.28|15335.36|15335.36|0
1743160200000|2025-03-28 11:10:00|15334.76|15334.76|15344.25|15344.25|15348.01|15348.01|15332.61|15332.61|0
1743160500000|2025-03-28 11:15:00|15342.21|15342.21|15360.53|15360.53|15360.53|15360.53|15341.91|15341.91|0
1743160800000|2025-03-28 11:20:00|15359.92|15359.92|15343.29|15343.29|15359.92|15359.92|15341.26|15341.26|0
1743161100000|2025-03-28 11:25:00|15345.11|15345.11|15338.56|15338.56|15354.05|15354.05|15338.56|15338.56|0
1743161400000|2025-03-28 11:30:00|15336.53|15336.53|15342.48|15342.48|15356.58|15356.58|15336.53|15336.53|0
1743161700000|2025-03-28 11:35:00|15344.51|15344.51|15357.93|15357.93|15359.96|15359.96|15338.85|15338.85|0
1743162000000|2025-03-28 11:40:00|15357.81|15357.81|15367.04|15367.04|15370.89|15370.89|15355.78|15355.78|0
1743162300000|2025-03-28 11:45:00|15369.08|15369.08|15368.43|15368.43|15374.52|15374.52|15366.4|15366.4|0
1743162600000|2025-03-28 11:50:00|15366.32|15366.32|15355.15|15355.15|15366.32|15366.32|15355.15|15355.15|0
1743162900000|2025-03-28 11:55:00|15353.11|15353.11|15351.02|15351.02|15355.15|15355.15|15346.86|15346.86|0
1743163200000|2025-03-28 12:00:00|15348.98|15348.98|15378.98|15378.98|15378.98|15378.98|15348.98|15348.98|0
1743163500000|2025-03-28 12:05:00|15377.16|15377.16|15376.76|15376.76|15379.31|15379.31|15375.17|15375.17|0
1743163800000|2025-03-28 12:10:00|15378.58|15378.58|15362.59|15362.59|15384.46|15384.46|15362.59|15362.59|0
1743164100000|2025-03-28 12:15:00|15362.24|15362.24|15345.9|15345.9|15362.24|15362.24|15345.9|15345.9|0
1743164400000|2025-03-28 12:20:00|15347.93|15347.93|15330.9|15330.9|15349.36|15349.36|15330.9|15330.9|0
1743164700000|2025-03-28 12:25:00|15328.87|15328.87|15333.06|15333.06|15334.75|15334.75|15328.87|15328.87|0
1743165000000|2025-03-28 12:30:00|15331.02|15331.02|15314.34|15314.34|15336.68|15336.68|15312.52|15312.52|0
1743165300000|2025-03-28 12:35:00|15316.37|15316.37|15297.37|15297.37|15318.37|15318.37|15295.56|15295.56|0
1743165600000|2025-03-28 12:40:00|15295.34|15295.34|15298.14|15298.14|15301.6|15301.6|15293.33|15293.33|0
1743165900000|2025-03-28 12:45:00|15297.53|15297.53|15286.15|15286.15|15297.53|15297.53|15262.01|15262.01|0
1743166200000|2025-03-28 12:50:00|15284.33|15284.33|15305.31|15305.31|15307.23|15307.23|15284.33|15284.33|0
1743166500000|2025-03-28 12:55:00|15303.5|15303.5|15298.37|15298.37|15323.31|15323.31|15298.37|15298.37|0
1743166800000|2025-03-28 13:00:00|15300.18|15300.18|15268.84|15268.84|15303.93|15303.93|15266.9|15266.9|0
1743167100000|2025-03-28 13:05:00|15262.74|15262.74|15304.35|15304.35|15313.05|15313.05|15257.3|15257.3|0
1743167400000|2025-03-28 13:10:00|15298.25|15298.25|15294.51|15294.51|15300.29|15300.29|15274.63|15274.63|0
1743167700000|2025-03-28 13:15:00|15294.81|15294.81|15294.88|15294.88|15301.82|15301.82|15290.63|15290.63|0
1743168000000|2025-03-28 13:20:00|15292.85|15292.85|15294.73|15294.73|15294.73|15294.73|15282.5|15282.5|0
1743168300000|2025-03-28 13:25:00|15290.66|15290.66|15264.4|15264.4|15292.69|15292.69|15262.43|15262.43|0
1743168600000|2025-03-28 13:30:00|15266.22|15266.22|15282.92|15282.92|15291.08|15291.08|15263.29|15263.29|0
1743168900000|2025-03-28 13:35:00|15289.02|15289.02|15286|15286|15289.86|15289.86|15276.13|15276.13|0
1743169200000|2025-03-28 13:40:00|15281.93|15281.93|15212.41|15212.41|15285.56|15285.56|15212.41|15212.41|0
1743169500000|2025-03-28 13:45:00|15212.29|15212.29|15220.22|15220.22|15227.11|15227.11|15203.41|15203.41|0
1743169800000|2025-03-28 13:50:00|15220.52|15220.52|15199.58|15199.58|15229.95|15229.95|15196.84|15196.84|0
1743170100000|2025-03-28 13:55:00|15195.51|15195.51|15170.99|15170.99|15195.51|15195.51|15159.14|15159.14|0
1743170400000|2025-03-28 14:00:00|15168.95|15168.95|15168.83|15168.83|15184.66|15184.66|15147.39|15147.39|0
1743170700000|2025-03-28 14:05:00|15167.01|15167.01|15096.75|15096.75|15174.27|15174.27|15085.55|15085.55|0
1743171000000|2025-03-28 14:10:00|15091.09|15091.09|15088.91|15088.91|15105.41|15105.41|15043.88|15043.88|0
1743171300000|2025-03-28 14:15:00|15087.09|15087.09|15110.77|15110.77|15130.2|15130.2|15081.21|15081.21|0
1743171600000|2025-03-28 14:20:00|15110.55|15110.55|15145.09|15145.09|15151.66|15151.66|15106.9|15106.9|0
1743171900000|2025-03-28 14:25:00|15142.97|15142.97|15148.32|15148.32|15152.57|15152.57|15126.46|15126.46|0
1743172200000|2025-03-28 14:30:00|15152.39|15152.39|15136.9|15136.9|15160.3|15160.3|15129.7|15129.7|0
1743172500000|2025-03-28 14:35:00|15138.83|15138.83|15145.85|15145.85|15145.85|15145.85|15108.64|15108.64|0
1743172800000|2025-03-28 14:40:00|15144.04|15144.04|15146.34|15146.34|15152|15152|15125.82|15125.82|0
1743173100000|2025-03-28 14:45:00|15152.22|15152.22|15138.45|15138.45|15152.22|15152.22|15135.83|15135.83|0
1743173400000|2025-03-28 14:50:00|15140.48|15140.48|15121.06|15121.06|15157.12|15157.12|15121.06|15121.06|0
1743173700000|2025-03-28 14:55:00|15119.24|15119.24|15130.58|15130.58|15131.72|15131.72|15114.96|15114.96|0
1743174000000|2025-03-28 15:00:00|15132.61|15132.61|15098.91|15098.91|15132.61|15132.61|15098.91|15098.91|0
1743174300000|2025-03-28 15:05:00|15094.85|15094.85|15083.41|15083.41|15104.57|15104.57|15081.37|15081.37|0
1743174600000|2025-03-28 15:10:00|15083.71|15083.71|15114.77|15114.77|15123.48|15123.48|15083.71|15083.71|0
1743174900000|2025-03-28 15:15:00|15114.31|15114.31|15133.53|15133.53|15144.09|15144.09|15095.87|15095.87|0
1743175200000|2025-03-28 15:20:00|15135.56|15135.56|15147.26|15147.26|15148.32|15148.32|15131.3|15131.3|0
1743175500000|2025-03-28 15:25:00|15147.38|15147.38|15175.88|15175.88|15179.64|15179.64|15146.06|15146.06|0
1743175800000|2025-03-28 15:30:00|15177.92|15177.92|15184.56|15184.56|15184.56|15184.56|15172.41|15172.41|0
1743176100000|2025-03-28 15:35:00|15182.52|15182.52|15210.2|15210.2|15214.87|15214.87|15176.41|15176.41|0
1743176400000|2025-03-28 15:40:00|15210.31|15210.31|15170.89|15170.89|15216.7|15216.7|15164.55|15164.55|0
1743176700000|2025-03-28 15:45:00|15172.92|15172.92|15146.73|15146.73|15173.23|15173.23|15140.42|15140.42|0
1743177000000|2025-03-28 15:50:00|15148.54|15148.54|15146.44|15146.44|15150.73|15150.73|15136.86|15136.86|0
1743177300000|2025-03-28 15:55:00|15146.13|15146.13|15141.66|15141.66|15150.29|15150.29|15139.39|15139.39|0
1743177600000|2025-03-28 16:00:00|15143.69|15143.69|15160.18|15160.18|15165.98|15165.98|15143.69|15143.69|0
1743177900000|2025-03-28 16:05:00|15158.14|15158.14|15180.28|15180.28|15182.38|15182.38|15155.96|15155.96|0
1743178200000|2025-03-28 16:10:00|15182.31|15182.31|15196.39|15196.39|15199.08|15199.08|15182.31|15182.31|0
1743178500000|2025-03-28 16:15:00|15194.36|15194.36|15161.49|15161.49|15194.36|15194.36|15159.49|15159.49|0
1743178800000|2025-03-28 16:20:00|15155.39|15155.39|15145.66|15145.66|15155.39|15155.39|15138.04|15138.04|0
1743179100000|2025-03-28 16:25:00|15143.84|15143.84|15155.06|15155.06|15155.06|15155.06|15137.37|15137.37|0
1743405300000|2025-03-31 07:15:00|14932.7|14932.7|14941.3|14941.3|14953.88|14953.88|14913.21|14913.21|0
1743405600000|2025-03-31 07:20:00|14940.39|14940.39|14939.65|14939.65|14956.22|14956.22|14908.75|14908.75|0
1743405900000|2025-03-31 07:25:00|14939.8|14939.8|14982.86|14982.86|14986.86|14986.86|14939.8|14939.8|0
1743406200000|2025-03-31 07:30:00|14980.83|14980.83|14921.59|14921.59|14980.83|14980.83|14921.59|14921.59|0
1743406500000|2025-03-31 07:35:00|14925.65|14925.65|14962|14962|14982.22|14982.22|14923.62|14923.62|0
1743406800000|2025-03-31 07:40:00|14959.96|14959.96|14948.65|14948.65|14971.29|14971.29|14948.65|14948.65|0
1743407100000|2025-03-31 07:45:00|14949.1|14949.1|14951.16|14951.16|14966.99|14966.99|14946.59|14946.59|0
1743407400000|2025-03-31 07:50:00|14955.23|14955.23|15009.85|15009.85|15015.29|15015.29|14954.66|14954.66|0
1743407700000|2025-03-31 07:55:00|15003.97|15003.97|14985.88|14985.88|15008.42|15008.42|14978.76|14978.76|0
1743408000000|2025-03-31 08:00:00|14982.03|14982.03|14968.93|14968.93|14997.28|14997.28|14962.81|14962.81|0
1743408300000|2025-03-31 08:05:00|14966.35|14966.35|14961.93|14961.93|14975.96|14975.96|14940.82|14940.82|0
1743408600000|2025-03-31 08:10:00|14961.83|14961.83|14951.53|14951.53|14971.81|14971.81|14945.03|14945.03|0
1743408900000|2025-03-31 08:15:00|14953.57|14953.57|14955.93|14955.93|14962.21|14962.21|14937.96|14937.96|0
1743409200000|2025-03-31 08:20:00|14953.9|14953.9|14899.52|14899.52|14953.9|14953.9|14899.52|14899.52|0
1743409500000|2025-03-31 08:25:00|14903.59|14903.59|14921.36|14921.36|14929.38|14929.38|14896.27|14896.27|0
1743409800000|2025-03-31 08:30:00|14927.46|14927.46|14914.15|14914.15|14930.52|14930.52|14914.15|14914.15|0
1743410100000|2025-03-31 08:35:00|14912.12|14912.12|14898.87|14898.87|14912.12|14912.12|14888.47|14888.47|0
1743410400000|2025-03-31 08:40:00|14898.72|14898.72|14872.24|14872.24|14898.72|14898.72|14864.49|14864.49|0
1743410700000|2025-03-31 08:45:00|14872.71|14872.71|14887.53|14887.53|14887.53|14887.53|14870.37|14870.37|0
1743411000000|2025-03-31 08:50:00|14891.6|14891.6|14913.74|14913.74|14913.9|14913.9|14891.6|14891.6|0
1743411300000|2025-03-31 08:55:00|14911.7|14911.7|14910.65|14910.65|14913.52|14913.52|14897.46|14897.46|0
1743411600000|2025-03-31 09:00:00|14911.26|14911.26|14919.08|14919.08|14919.57|14919.57|14906.04|14906.04|0
1743411900000|2025-03-31 09:05:00|14921.12|14921.12|14913.43|14913.43|14925.05|14925.05|14913.43|14913.43|0
1743412200000|2025-03-31 09:10:00|14909.36|14909.36|14908.47|14908.47|14913.75|14913.75|14899.42|14899.42|0
1743412500000|2025-03-31 09:15:00|14910.5|14910.5|14920|14920|14932.46|14932.46|14910.5|14910.5|0
1743412800000|2025-03-31 09:20:00|14920.1|14920.1|14931.85|14931.85|14931.85|14931.85|14908.46|14908.46|0
1743413100000|2025-03-31 09:25:00|14932.16|14932.16|14943.25|14943.25|14948.55|14948.55|14932.16|14932.16|0
1743413400000|2025-03-31 09:30:00|14943.09|14943.09|14931.19|14931.19|14944.93|14944.93|14931.19|14931.19|0
1743413700000|2025-03-31 09:35:00|14930.88|14930.88|14911.63|14911.63|14930.88|14930.88|14911.63|14911.63|0
1743414000000|2025-03-31 09:40:00|14907.56|14907.56|14902.22|14902.22|14915.24|14915.24|14902.22|14902.22|0
1743414300000|2025-03-31 09:45:00|14902.53|14902.53|14903.72|14903.72|14910.44|14910.44|14897.1|14897.1|0
1743414600000|2025-03-31 09:50:00|14907.35|14907.35|14891.28|14891.28|14920.8|14920.8|14891.28|14891.28|0
1743414900000|2025-03-31 09:55:00|14889.47|14889.47|14892.43|14892.43|14892.43|14892.43|14880.99|14880.99|0
1743415200000|2025-03-31 10:00:00|14892.58|14892.58|14881.17|14881.17|14900.63|14900.63|14880.86|14880.86|0
1743415500000|2025-03-31 10:05:00|14883.29|14883.29|14863.88|14863.88|14887.02|14887.02|14861.85|14861.85|0
1743415800000|2025-03-31 10:10:00|14865.91|14865.91|14862.06|14862.06|14874.55|14874.55|14858.86|14858.86|0
1743416100000|2025-03-31 10:15:00|14869.97|14869.97|14851.8|14851.8|14869.97|14869.97|14845.32|14845.32|0
1743416400000|2025-03-31 10:20:00|14851.49|14851.49|14854.35|14854.35|14863.26|14863.26|14851.49|14851.49|0
1743416700000|2025-03-31 10:25:00|14856.16|14856.16|14879.73|14879.73|14882.17|14882.17|14856.16|14856.16|0
1743417000000|2025-03-31 10:30:00|14875.66|14875.66|14862.3|14862.3|14875.66|14875.66|14854.83|14854.83|0
1743417300000|2025-03-31 10:35:00|14860.27|14860.27|14858.24|14858.24|14861.85|14861.85|14856.81|14856.81|0
1743417600000|2025-03-31 10:40:00|14858|14858|14853.76|14853.76|14858|14858|14847.88|14847.88|0
1743417900000|2025-03-31 10:45:00|14855.57|14855.57|14863.63|14863.63|14878.82|14878.82|14853.3|14853.3|0
1743418200000|2025-03-31 10:50:00|14865.44|14865.44|14845.62|14845.62|14867.47|14867.47|14845.27|14845.27|0
1743418500000|2025-03-31 10:55:00|14847.66|14847.66|14829.83|14829.83|14847.66|14847.66|14826.07|14826.07|0
1743418800000|2025-03-31 11:00:00|14834.05|14834.05|14818.71|14818.71|14834.36|14834.36|14816.67|14816.67|0
1743419100000|2025-03-31 11:05:00|14819.17|14819.17|14796.18|14796.18|14826.07|14826.07|14796.18|14796.18|0
1743419400000|2025-03-31 11:10:00|14798|14798|14803.45|14803.45|14821.91|14821.91|14795.96|14795.96|0
1743419700000|2025-03-31 11:15:00|14801.42|14801.42|14824.38|14824.38|14835.87|14835.87|14801.3|14801.3|0
1743420000000|2025-03-31 11:20:00|14820.32|14820.32|14814.08|14814.08|14830.47|14830.47|14812.24|14812.24|0
1743420300000|2025-03-31 11:25:00|14813.93|14813.93|14789.47|14789.47|14813.93|14813.93|14781.61|14781.61|0
1743420600000|2025-03-31 11:30:00|14789.62|14789.62|14782.27|14782.27|14795.72|14795.72|14772.2|14772.2|0
1743420900000|2025-03-31 11:35:00|14780.45|14780.45|14778.68|14778.68|14790.22|14790.22|14768.54|14768.54|0
1743421200000|2025-03-31 11:40:00|14780.49|14780.49|14788.34|14788.34|14792.29|14792.29|14777.77|14777.77|0
1743421500000|2025-03-31 11:45:00|14788.22|14788.22|14791.22|14791.22|14791.22|14791.22|14775.48|14775.48|0
1743421800000|2025-03-31 11:50:00|14790.91|14790.91|14788.91|14788.91|14807.94|14807.94|14788.91|14788.91|0
1743422100000|2025-03-31 11:55:00|14790.73|14790.73|14781.55|14781.55|14798.52|14798.52|14779.51|14779.51|0
1743422400000|2025-03-31 12:00:00|14779.51|14779.51|14772.62|14772.62|14789.94|14789.94|14772.62|14772.62|0
1743422700000|2025-03-31 12:05:00|14774.66|14774.66|14769.45|14769.45|14789.48|14789.48|14769.09|14769.09|0
1743423000000|2025-03-31 12:10:00|14765.39|14765.39|14748.72|14748.72|14767.2|14767.2|14744.94|14744.94|0
1743423300000|2025-03-31 12:15:00|14749.48|14749.48|14723.9|14723.9|14749.48|14749.48|14711.49|14711.49|0
1743423600000|2025-03-31 12:20:00|14723.74|14723.74|14755.17|14755.17|14755.17|14755.17|14719.57|14719.57|0
1743423900000|2025-03-31 12:25:00|14757.2|14757.2|14779.54|14779.54|14787.55|14787.55|14757.2|14757.2|0
1743424200000|2025-03-31 12:30:00|14779.69|14779.69|14779.35|14779.35|14787.66|14787.66|14775.28|14775.28|0
1743424500000|2025-03-31 12:35:00|14777.53|14777.53|14798.9|14798.9|14799.51|14799.51|14773.92|14773.92|0
1743424800000|2025-03-31 12:40:00|14795.27|14795.27|14779.38|14779.38|14795.42|14795.42|14779.38|14779.38|0
1743425100000|2025-03-31 12:45:00|14779.26|14779.26|14755.23|14755.23|14786.19|14786.19|14753.42|14753.42|0
1743425400000|2025-03-31 12:50:00|14754.62|14754.62|14744.35|14744.35|14761.41|14761.41|14743.97|14743.97|0
1743425700000|2025-03-31 12:55:00|14742.32|14742.32|14764.32|14764.32|14764.32|14764.32|14742.16|14742.16|0
1743426000000|2025-03-31 13:00:00|14768.39|14768.39|14771.56|14771.56|14776.75|14776.75|14758.95|14758.95|0
1743426300000|2025-03-31 13:05:00|14775.62|14775.62|14799.97|14799.97|14804.58|14804.58|14773.28|14773.28|0
1743426600000|2025-03-31 13:10:00|14801.78|14801.78|14813.65|14813.65|14819.45|14819.45|14801.78|14801.78|0
1743426900000|2025-03-31 13:15:00|14813.81|14813.81|14834.19|14834.19|14834.19|14834.19|14808.09|14808.09|0
1743427200000|2025-03-31 13:20:00|14832.16|14832.16|14808.84|14808.84|14835.39|14835.39|14808.84|14808.84|0
1743427500000|2025-03-31 13:25:00|14807.02|14807.02|14816.54|14816.54|14822.57|14822.57|14801.36|14801.36|0
1743427800000|2025-03-31 13:30:00|14818.35|14818.35|14775.86|14775.86|14820.38|14820.38|14765.12|14765.12|0
1743428100000|2025-03-31 13:35:00|14779.49|14779.49|14793.23|14793.23|14823.63|14823.63|14777.91|14777.91|0
1743428400000|2025-03-31 13:40:00|14789.16|14789.16|14755.27|14755.27|14789.16|14789.16|14753.24|14753.24|0
1743428700000|2025-03-31 13:45:00|14755.03|14755.03|14739.24|14739.24|14772.64|14772.64|14733.03|14733.03|0
1743429000000|2025-03-31 13:50:00|14738.94|14738.94|14759.26|14759.26|14765.72|14765.72|14687.5|14687.5|0
1743429300000|2025-03-31 13:55:00|14763.33|14763.33|14817.35|14817.35|14825.67|14825.67|14763.33|14763.33|0
1743429600000|2025-03-31 14:00:00|14822.8|14822.8|14842.99|14842.99|14852.67|14852.67|14822.8|14822.8|0
1743429900000|2025-03-31 14:05:00|14838.93|14838.93|14889.78|14889.78|14897.34|14897.34|14834.88|14834.88|0
1743430200000|2025-03-31 14:10:00|14889.62|14889.62|14855.7|14855.7|14898.66|14898.66|14843.06|14843.06|0
1743430500000|2025-03-31 14:15:00|14861.8|14861.8|14834.5|14834.5|14869.44|14869.44|14824.55|14824.55|0
1743430800000|2025-03-31 14:20:00|14841.06|14841.06|14823.77|14823.77|14841.06|14841.06|14813.18|14813.18|0
1743431100000|2025-03-31 14:25:00|14822.85|14822.85|14827.16|14827.16|14840.02|14840.02|14815.6|14815.6|0
1743431400000|2025-03-31 14:30:00|14829.19|14829.19|14885.2|14885.2|14887.23|14887.23|14825.09|14825.09|0
1743431700000|2025-03-31 14:35:00|14889.26|14889.26|14870.42|14870.42|14889.26|14889.26|14861.47|14861.47|0
1743432000000|2025-03-31 14:40:00|14870.58|14870.58|14863.82|14863.82|14881.15|14881.15|14856.67|14856.67|0
1743432300000|2025-03-31 14:45:00|14865.86|14865.86|14874.29|14874.29|14878.3|14878.3|14859.14|14859.14|0
1743432600000|2025-03-31 14:50:00|14874.13|14874.13|14889.68|14889.68|14895|14895|14873.86|14873.86|0
1743432900000|2025-03-31 14:55:00|14891.5|14891.5|14893.69|14893.69|14901.96|14901.96|14888.25|14888.25|0
1743433200000|2025-03-31 15:00:00|14897.76|14897.76|14895.21|14895.21|14905.69|14905.69|14888.77|14888.77|0
1743433500000|2025-03-31 15:05:00|14897.24|14897.24|14897.83|14897.83|14908.8|14908.8|14893.16|14893.16|0
1743433800000|2025-03-31 15:10:00|14901.46|14901.46|14886.6|14886.6|14911.38|14911.38|14886.5|14886.5|0
1743434100000|2025-03-31 15:15:00|14886.9|14886.9|14885.17|14885.17|14909.97|14909.97|14885.17|14885.17|0
1743434400000|2025-03-31 15:20:00|14883.13|14883.13|14890.92|14890.92|14893.19|14893.19|14879.11|14879.11|0
1743434700000|2025-03-31 15:25:00|14892.95|14892.95|14882.57|14882.57|14894.77|14894.77|14881.18|14881.18|0
1743491700000|2025-04-01 07:15:00|14960|14960|14953.54|14953.54|14973.8|14973.8|14911.24|14911.24|0
1743492000000|2025-04-01 07:20:00|14953.7|14953.7|14979.69|14979.69|14988.34|14988.34|14950.54|14950.54|0
1743492300000|2025-04-01 07:25:00|14987.17|14987.17|14996.82|14996.82|15017.46|15017.46|14984.25|14984.25|0
1743492600000|2025-04-01 07:30:00|15002.27|15002.27|15001.56|15001.56|15036.31|15036.31|15001.34|15001.34|0
1743492900000|2025-04-01 07:35:00|15001.4|15001.4|15014.92|15014.92|15033.94|15033.94|14987.03|14987.03|0
1743493200000|2025-04-01 07:40:00|15018.54|15018.54|15067.11|15067.11|15070.72|15070.72|15018.54|15018.54|0
1743493500000|2025-04-01 07:45:00|15069.15|15069.15|15054.31|15054.31|15079.1|15079.1|15052.47|15052.47|0
1743493800000|2025-04-01 07:50:00|15054.01|15054.01|15049.51|15049.51|15054.01|15054.01|15035.54|15035.54|0
1743494100000|2025-04-01 07:55:00|15047.48|15047.48|15057.44|15057.44|15057.86|15057.86|15043.48|15043.48|0
1743494400000|2025-04-01 08:00:00|15059.26|15059.26|15083.29|15083.29|15085.22|15085.22|15051.62|15051.62|0
1743494700000|2025-04-01 08:05:00|15082.22|15082.22|15064.44|15064.44|15090.29|15090.29|15060.81|15060.81|0
1743495000000|2025-04-01 08:10:00|15062.62|15062.62|15109.39|15109.39|15109.39|15109.39|15058.56|15058.56|0
1743495300000|2025-04-01 08:15:00|15107.57|15107.57|15124.31|15124.31|15124.31|15124.31|15099.04|15099.04|0
1743495600000|2025-04-01 08:20:00|15124.61|15124.61|15143.35|15143.35|15151.48|15151.48|15119.63|15119.63|0
1743495900000|2025-04-01 08:25:00|15141.54|15141.54|15150.74|15150.74|15152.71|15152.71|15137.47|15137.47|0
1743496200000|2025-04-01 08:30:00|15151.2|15151.2|15150.87|15150.87|15156.99|15156.99|15138.39|15138.39|0
1743496500000|2025-04-01 08:35:00|15149.05|15149.05|15155.13|15155.13|15158.75|15158.75|15142.45|15142.45|0
1743496800000|2025-04-01 08:40:00|15153.09|15153.09|15158.39|15158.39|15166.22|15166.22|15153.09|15153.09|0
1743497100000|2025-04-01 08:45:00|15160.43|15160.43|15160.16|15160.16|15160.43|15160.43|15143|15143|0
1743497400000|2025-04-01 08:50:00|15158.12|15158.12|15172.3|15172.3|15179.7|15179.7|15158.12|15158.12|0
1743497700000|2025-04-01 08:55:00|15174.12|15174.12|15199.51|15199.51|15205.39|15205.39|15165.85|15165.85|0
1743498000000|2025-04-01 09:00:00|15199.2|15199.2|15213.84|15213.84|15220.27|15220.27|15193.1|15193.1|0
1743498300000|2025-04-01 09:05:00|15212.03|15212.03|15236.85|15236.85|15240.9|15240.9|15211.73|15211.73|0
1743498600000|2025-04-01 09:10:00|15236.97|15236.97|15230.97|15230.97|15256.92|15256.92|15230.82|15230.82|0
1743498900000|2025-04-01 09:15:00|15231.28|15231.28|15232.7|15232.7|15240.79|15240.79|15229.83|15229.83|0
1743499200000|2025-04-01 09:20:00|15231.63|15231.63|15226.44|15226.44|15231.63|15231.63|15216.8|15216.8|0
1743499500000|2025-04-01 09:25:00|15222.07|15222.07|15210.09|15210.09|15222.07|15222.07|15206.46|15206.46|0
1743499800000|2025-04-01 09:30:00|15210.32|15210.32|15209.07|15209.07|15220.09|15220.09|15204.2|15204.2|0
1743500100000|2025-04-01 09:35:00|15213.14|15213.14|15212.43|15212.43|15215.26|15215.26|15202.5|15202.5|0
1743500400000|2025-04-01 09:40:00|15212.88|15212.88|15222.03|15222.03|15222.4|15222.4|15212.88|15212.88|0
1743500700000|2025-04-01 09:45:00|15219.99|15219.99|15194.8|15194.8|15219.99|15219.99|15194.8|15194.8|0
1743501000000|2025-04-01 09:50:00|15192.77|15192.77|15189.34|15189.34|15195.64|15195.64|15179.91|15179.91|0
1743501300000|2025-04-01 09:55:00|15191.37|15191.37|15185.68|15185.68|15198.53|15198.53|15185.04|15185.04|0
1743501600000|2025-04-01 10:00:00|15187.71|15187.71|15175.62|15175.62|15187.71|15187.71|15164.87|15164.87|0
1743501900000|2025-04-01 10:05:00|15181.72|15181.72|15179.4|15179.4|15187.5|15187.5|15171.55|15171.55|0
1743502200000|2025-04-01 10:10:00|15169.23|15169.23|15141.38|15141.38|15173.33|15173.33|15139.11|15139.11|0
1743502500000|2025-04-01 10:15:00|15143.41|15143.41|15134.6|15134.6|15145.22|15145.22|15130.32|15130.32|0
1743502800000|2025-04-01 10:20:00|15136.42|15136.42|15138.85|15138.85|15141.19|15141.19|15132.3|15132.3|0
1743503100000|2025-04-01 10:25:00|15142.6|15142.6|15122.87|15122.87|15145.52|15145.52|15122.87|15122.87|0
1743503400000|2025-04-01 10:30:00|15122.11|15122.11|15111.25|15111.25|15122.11|15122.11|15089.06|15089.06|0
1743503700000|2025-04-01 10:35:00|15113.28|15113.28|15103.76|15103.76|15122.21|15122.21|15103.6|15103.6|0
1743504000000|2025-04-01 10:40:00|15103.91|15103.91|15102.55|15102.55|15118.4|15118.4|15100.3|15100.3|0
1743504300000|2025-04-01 10:45:00|15100.74|15100.74|15118.49|15118.49|15120.81|15120.81|15100.44|15100.44|0
1743504600000|2025-04-01 10:50:00|15116.67|15116.67|15120.79|15120.79|15124.45|15124.45|15112.89|15112.89|0
1743504900000|2025-04-01 10:55:00|15116.94|15116.94|15122.44|15122.44|15124.47|15124.47|15114.61|15114.61|0
1743505200000|2025-04-01 11:00:00|15120.62|15120.62|15103.16|15103.16|15120.92|15120.92|15103.16|15103.16|0
1743505500000|2025-04-01 11:05:00|15105.2|15105.2|15076.78|15076.78|15105.5|15105.5|15076.78|15076.78|0
1743505800000|2025-04-01 11:10:00|15076.48|15076.48|15076.85|15076.85|15086.89|15086.89|15072.48|15072.48|0
1743506100000|2025-04-01 11:15:00|15080.92|15080.92|15088.87|15088.87|15091.52|15091.52|15079.11|15079.11|0
1743506400000|2025-04-01 11:20:00|15088.72|15088.72|15075.09|15075.09|15088.72|15088.72|15069.13|15069.13|0
1743506700000|2025-04-01 11:25:00|15073.28|15073.28|15050.95|15050.95|15073.28|15073.28|15050.95|15050.95|0
1743507000000|2025-04-01 11:30:00|15050.49|15050.49|15051.35|15051.35|15053.69|15053.69|15033.31|15033.31|0
1743507300000|2025-04-01 11:35:00|15045.91|15045.91|15035.38|15035.38|15047.72|15047.72|15033.05|15033.05|0
1743507600000|2025-04-01 11:40:00|15035.08|15035.08|15068.53|15068.53|15068.53|15068.53|15032.06|15032.06|0
1743507900000|2025-04-01 11:45:00|15068.88|15068.88|15089.72|15089.72|15089.72|15089.72|15065.04|15065.04|0
1743508200000|2025-04-01 11:50:00|15089.57|15089.57|15089.58|15089.58|15095.56|15095.56|15086.13|15086.13|0
1743508500000|2025-04-01 11:55:00|15093.64|15093.64|15117.55|15117.55|15117.77|15117.77|15093.64|15093.64|0
1743508800000|2025-04-01 12:00:00|15115.51|15115.51|15124.65|15124.65|15130.53|15130.53|15110.07|15110.07|0
1743509100000|2025-04-01 12:05:00|15124.8|15124.8|15116.27|15116.27|15124.8|15124.8|15115.27|15115.27|0
1743509400000|2025-04-01 12:10:00|15120.33|15120.33|15118.27|15118.27|15126.1|15126.1|15116.23|15116.23|0
1743509700000|2025-04-01 12:15:00|15116.45|15116.45|15100.45|15100.45|15116.97|15116.97|15100.3|15100.3|0
1743510000000|2025-04-01 12:20:00|15100.34|15100.34|15105.88|15105.88|15105.88|15105.88|15092.42|15092.42|0
1743510300000|2025-04-01 12:25:00|15109.95|15109.95|15109.88|15109.88|15116.2|15116.2|15106.25|15106.25|0
1743510600000|2025-04-01 12:30:00|15106.25|15106.25|15117.48|15117.48|15125.02|15125.02|15106.25|15106.25|0
1743510900000|2025-04-01 12:35:00|15119.51|15119.51|15121.08|15121.08|15127.51|15127.51|15118.97|15118.97|0
1743511200000|2025-04-01 12:40:00|15121.38|15121.38|15109.77|15109.77|15122.74|15122.74|15106.06|15106.06|0
1743511500000|2025-04-01 12:45:00|15107.96|15107.96|15117.62|15117.62|15117.62|15117.62|15103.18|15103.18|0
1743511800000|2025-04-01 12:50:00|15115.59|15115.59|15114.53|15114.53|15120.95|15120.95|15114.53|15114.53|0
1743512100000|2025-04-01 12:55:00|15114.41|15114.41|15100.01|15100.01|15114.8|15114.8|15096.58|15096.58|0
1743512400000|2025-04-01 13:00:00|15102.04|15102.04|15067.58|15067.58|15102.04|15102.04|15067.58|15067.58|0
1743512700000|2025-04-01 13:05:00|15065.55|15065.55|15066.32|15066.32|15069.59|15069.59|15057|15057|0
1743513000000|2025-04-01 13:10:00|15068.35|15068.35|15057.91|15057.91|15072.23|15072.23|15052.03|15052.03|0
1743513300000|2025-04-01 13:15:00|15055.88|15055.88|15062.8|15062.8|15066.53|15066.53|15047.01|15047.01|0
1743513600000|2025-04-01 13:20:00|15062.65|15062.65|15073.63|15073.63|15077.63|15077.63|15053.58|15053.58|0
1743513900000|2025-04-01 13:25:00|15077.26|15077.26|15078.03|15078.03|15093.3|15093.3|15065.11|15065.11|0
1743514200000|2025-04-01 13:30:00|15080.06|15080.06|15055.44|15055.44|15082.1|15082.1|15046.02|15046.02|0
1743514500000|2025-04-01 13:35:00|15057.25|15057.25|15036.31|15036.31|15057.25|15057.25|15020.85|15020.85|0
1743514800000|2025-04-01 13:40:00|15038.13|15038.13|15055.39|15055.39|15080.72|15080.72|15037.6|15037.6|0
1743515100000|2025-04-01 13:45:00|15055.24|15055.24|15046.03|15046.03|15059.98|15059.98|15023.2|15023.2|0
1743515400000|2025-04-01 13:50:00|15049.66|15049.66|15084|15084|15090.1|15090.1|15040.6|15040.6|0
1743515700000|2025-04-01 13:55:00|15082.18|15082.18|15105.48|15105.48|15107.23|15107.23|15069.66|15069.66|0
1743516000000|2025-04-01 14:00:00|15105.24|15105.24|15076.43|15076.43|15105.24|15105.24|15056.43|15056.43|0
1743516300000|2025-04-01 14:05:00|15074.4|15074.4|15092.81|15092.81|15094.62|15094.62|15072.58|15072.58|0
1743516600000|2025-04-01 14:10:00|15093.42|15093.42|15050.23|15050.23|15103.22|15103.22|15049.77|15049.77|0
1743516900000|2025-04-01 14:15:00|15052.26|15052.26|15083.99|15083.99|15083.99|15083.99|15052.26|15052.26|0
1743517200000|2025-04-01 14:20:00|15085.8|15085.8|15109.08|15109.08|15116.78|15116.78|15085.71|15085.71|0
1743517500000|2025-04-01 14:25:00|15111.12|15111.12|15111.43|15111.43|15125.4|15125.4|15110.49|15110.49|0
1743517800000|2025-04-01 14:30:00|15113.25|15113.25|15109.63|15109.63|15123.41|15123.41|15101.47|15101.47|0
1743518100000|2025-04-01 14:35:00|15111.66|15111.66|15146.95|15146.95|15155.01|15155.01|15109.48|15109.48|0
1743518400000|2025-04-01 14:40:00|15146.64|15146.64|15139.93|15139.93|15151.68|15151.68|15137.68|15137.68|0
1743518700000|2025-04-01 14:45:00|15144|15144|15164.75|15164.75|15165.06|15165.06|15135.63|15135.63|0
1743519000000|2025-04-01 14:50:00|15166.78|15166.78|15188.04|15188.04|15191.67|15191.67|15164.97|15164.97|0
1743519300000|2025-04-01 14:55:00|15192.11|15192.11|15189.68|15189.68|15193.46|15193.46|15180.83|15180.83|0
1743519600000|2025-04-01 15:00:00|15187.64|15187.64|15219|15219|15219|15219|15183.89|15183.89|0
1743519900000|2025-04-01 15:05:00|15219.3|15219.3|15265.4|15265.4|15295.38|15295.38|15213.52|15213.52|0
1743520200000|2025-04-01 15:10:00|15265.1|15265.1|15312.3|15312.3|15312.73|15312.73|15244.94|15244.94|0
1743520500000|2025-04-01 15:15:00|15314.12|15314.12|15310.03|15310.03|15335.04|15335.04|15278.71|15278.71|0
1743520800000|2025-04-01 15:20:00|15314.1|15314.1|15343.76|15343.76|15343.76|15343.76|15285.27|15285.27|0
1743521100000|2025-04-01 15:25:00|15343.88|15343.88|15304.71|15304.71|15343.88|15343.88|15294.41|15294.41|0
1743578100000|2025-04-02 07:15:00|15084.17|15084.17|15073.46|15073.46|15110.89|15110.89|15058.57|15058.57|0
1743578400000|2025-04-02 07:20:00|15073.31|15073.31|15021.24|15021.24|15075.12|15075.12|15013.28|15013.28|0
1743578700000|2025-04-02 07:25:00|15017.61|15017.61|14969.67|14969.67|15028.74|15028.74|14969.67|14969.67|0
1743579000000|2025-04-02 07:30:00|14970.43|14970.43|15021.55|15021.55|15030.91|15030.91|14970.43|14970.43|0
1743579300000|2025-04-02 07:35:00|15025.18|15025.18|14999.66|14999.66|15029.95|15029.95|14987.28|14987.28|0
1743579600000|2025-04-02 07:40:00|14997.84|14997.84|14963.07|14963.07|15006.02|15006.02|14963.07|14963.07|0
1743579900000|2025-04-02 07:45:00|14962.61|14962.61|14990.62|14990.62|14993.85|14993.85|14958.54|14958.54|0
1743580200000|2025-04-02 07:50:00|14988.8|14988.8|14969.9|14969.9|14992.65|14992.65|14965.83|14965.83|0
1743580500000|2025-04-02 07:55:00|14968.99|14968.99|14990.11|14990.11|14997.86|14997.86|14958.7|14958.7|0
1743580800000|2025-04-02 08:00:00|14992.15|14992.15|14960.39|14960.39|14992.15|14992.15|14954.47|14954.47|0
1743581100000|2025-04-02 08:05:00|14956.32|14956.32|14902.82|14902.82|14956.32|14956.32|14886.69|14886.69|0
1743581400000|2025-04-02 08:10:00|14899.19|14899.19|14924.1|14924.1|14930.2|14930.2|14893.53|14893.53|0
1743581700000|2025-04-02 08:15:00|14922.07|14922.07|14954.73|14954.73|14954.89|14954.89|14914.4|14914.4|0
1743582000000|2025-04-02 08:20:00|14956.77|14956.77|14970.29|14970.29|14997.62|14997.62|14954.61|14954.61|0
1743582300000|2025-04-02 08:25:00|14968.25|14968.25|14993.17|14993.17|14997.8|14997.8|14966.98|14966.98|0
1743582600000|2025-04-02 08:30:00|14984.87|14984.87|14987.88|14987.88|14998.28|14998.28|14974.73|14974.73|0
1743582900000|2025-04-02 08:35:00|14985.84|14985.84|14976.47|14976.47|14992.07|14992.07|14973.65|14973.65|0
1743583200000|2025-04-02 08:40:00|14975.56|14975.56|14971.06|14971.06|14993.01|14993.01|14967.13|14967.13|0
1743583500000|2025-04-02 08:45:00|14967.43|14967.43|14987.67|14987.67|14987.67|14987.67|14959.97|14959.97|0
1743583800000|2025-04-02 08:50:00|14989.48|14989.48|14952.48|14952.48|14993.33|14993.33|14952.25|14952.25|0
1743584100000|2025-04-02 08:55:00|14954.3|14954.3|14985.33|14985.33|14989.18|14989.18|14935.96|14935.96|0
1743584400000|2025-04-02 09:00:00|14981.7|14981.7|14938.58|14938.58|14981.7|14981.7|14938.47|14938.47|0
1743584700000|2025-04-02 09:05:00|14938.37|14938.37|14953.34|14953.34|14959.75|14959.75|14938.37|14938.37|0
1743585000000|2025-04-02 09:10:00|14955.37|14955.37|14942.21|14942.21|14961.08|14961.08|14942.21|14942.21|0
1743585300000|2025-04-02 09:15:00|14939.9|14939.9|14937.2|14937.2|14939.9|14939.9|14924.84|14924.84|0
1743585600000|2025-04-02 09:20:00|14939.02|14939.02|14942.44|14942.44|14957.7|14957.7|14939.02|14939.02|0
1743585900000|2025-04-02 09:25:00|14940.63|14940.63|14943.55|14943.55|14947.3|14947.3|14929.63|14929.63|0
1743586200000|2025-04-02 09:30:00|14943.71|14943.71|14931.63|14931.63|14946.18|14946.18|14929.49|14929.49|0
1743586500000|2025-04-02 09:35:00|14929.81|14929.81|14915.51|14915.51|14931.37|14931.37|14915.51|14915.51|0
1743586800000|2025-04-02 09:40:00|14917.54|14917.54|14898.92|14898.92|14920.98|14920.98|14894.67|14894.67|0
1743587100000|2025-04-02 09:45:00|14897.1|14897.1|14899.74|14899.74|14904.26|14904.26|14887|14887|0
1743587400000|2025-04-02 09:50:00|14899.41|14899.41|14917.66|14917.66|14920.57|14920.57|14891.26|14891.26|0
1743587700000|2025-04-02 09:55:00|14919.7|14919.7|14901.69|14901.69|14921.73|14921.73|14896.07|14896.07|0
1743588000000|2025-04-02 10:00:00|14903.72|14903.72|14857.99|14857.99|14903.72|14903.72|14855.99|14855.99|0
1743588300000|2025-04-02 10:05:00|14858.6|14858.6|14876.52|14876.52|14878.77|14878.77|14846.62|14846.62|0
1743588600000|2025-04-02 10:10:00|14878.33|14878.33|14903.04|14903.04|14903.04|14903.04|14878.33|14878.33|0
1743588900000|2025-04-02 10:15:00|14901.01|14901.01|14891.11|14891.11|14905.54|14905.54|14886.03|14886.03|0
1743589200000|2025-04-02 10:20:00|14894.74|14894.74|14892.99|14892.99|14909.19|14909.19|14890.19|14890.19|0
1743589500000|2025-04-02 10:25:00|14890.95|14890.95|14908.21|14908.21|14914.77|14914.77|14890.95|14890.95|0
1743589800000|2025-04-02 10:30:00|14907.44|14907.44|14914.35|14914.35|14914.35|14914.35|14906.58|14906.58|0
1743590100000|2025-04-02 10:35:00|14916.38|14916.38|14887.48|14887.48|14916.38|14916.38|14885.67|14885.67|0
1743590400000|2025-04-02 10:40:00|14886.87|14886.87|14899.36|14899.36|14899.36|14899.36|14872.29|14872.29|0
1743590700000|2025-04-02 10:45:00|14897.33|14897.33|14918.38|14918.38|14920.09|14920.09|14897.33|14897.33|0
1743591000000|2025-04-02 10:50:00|14920.2|14920.2|14893.74|14893.74|14920.2|14920.2|14893.74|14893.74|0
1743591300000|2025-04-02 10:55:00|14891.93|14891.93|14882.83|14882.83|14895.23|14895.23|14881.02|14881.02|0
1743591600000|2025-04-02 11:00:00|14881.02|14881.02|14881.66|14881.66|14889.14|14889.14|14875.64|14875.64|0
1743591900000|2025-04-02 11:05:00|14885.29|14885.29|14904.24|14904.24|14906.42|14906.42|14885.29|14885.29|0
1743592200000|2025-04-02 11:10:00|14904.69|14904.69|14899.11|14899.11|14910.36|14910.36|14897.08|14897.08|0
1743592500000|2025-04-02 11:15:00|14899.42|14899.42|14910.97|14910.97|14914.82|14914.82|14895.79|14895.79|0
1743592800000|2025-04-02 11:20:00|14908.94|14908.94|14883.21|14883.21|14908.94|14908.94|14875.73|14875.73|0
1743593100000|2025-04-02 11:25:00|14885.02|14885.02|14876.38|14876.38|14887.06|14887.06|14874.23|14874.23|0
1743593400000|2025-04-02 11:30:00|14875.77|14875.77|14884.34|14884.34|14884.34|14884.34|14868.59|14868.59|0
1743593700000|2025-04-02 11:35:00|14890.44|14890.44|14871.9|14871.9|14890.55|14890.55|14871.9|14871.9|0
1743594000000|2025-04-02 11:40:00|14873.94|14873.94|14871.23|14871.23|14874.15|14874.15|14856.77|14856.77|0
1743594300000|2025-04-02 11:45:00|14873.16|14873.16|14886.6|14886.6|14886.6|14886.6|14871.47|14871.47|0
1743594600000|2025-04-02 11:50:00|14884.79|14884.79|14892.16|14892.16|14899.33|14899.33|14875.59|14875.59|0
1743594900000|2025-04-02 11:55:00|14893.97|14893.97|14883.31|14883.31|14903.92|14903.92|14883.09|14883.09|0
1743595200000|2025-04-02 12:00:00|14885.12|14885.12|14889.46|14889.46|14894.79|14894.79|14881.9|14881.9|0
1743595500000|2025-04-02 12:05:00|14891.27|14891.27|14853.42|14853.42|14891.89|14891.89|14850.64|14850.64|0
1743595800000|2025-04-02 12:10:00|14849.79|14849.79|14883.89|14883.89|14883.89|14883.89|14840.72|14840.72|0
1743596100000|2025-04-02 12:15:00|14886.99|14886.99|14875.47|14875.47|14893.27|14893.27|14875.31|14875.31|0
1743596400000|2025-04-02 12:20:00|14875.16|14875.16|14861.36|14861.36|14877.22|14877.22|14860.69|14860.69|0
1743596700000|2025-04-02 12:25:00|14859.33|14859.33|14829.52|14829.52|14859.33|14859.33|14827.48|14827.48|0
1743597000000|2025-04-02 12:30:00|14829.36|14829.36|14835.03|14835.03|14835.47|14835.47|14825.88|14825.88|0
1743597300000|2025-04-02 12:35:00|14831.18|14831.18|14833.08|14833.08|14842.58|14842.58|14811.22|14811.22|0
1743597600000|2025-04-02 12:40:00|14835.12|14835.12|14825.22|14825.22|14839.34|14839.34|14818.61|14818.61|0
1743597900000|2025-04-02 12:45:00|14823.19|14823.19|14829.2|14829.2|14833.12|14833.12|14823.19|14823.19|0
1743598200000|2025-04-02 12:50:00|14829.09|14829.09|14865.45|14865.45|14865.6|14865.6|14827.05|14827.05|0
1743598500000|2025-04-02 12:55:00|14866.06|14866.06|14893.77|14893.77|14895.29|14895.29|14862.54|14862.54|0
1743598800000|2025-04-02 13:00:00|14895.8|14895.8|14889.08|14889.08|14898.14|14898.14|14878.07|14878.07|0
1743599100000|2025-04-02 13:05:00|14891.11|14891.11|14891.86|14891.86|14900.16|14900.16|14881.82|14881.82|0
1743599400000|2025-04-02 13:10:00|14891.4|14891.4|14901.74|14901.74|14922.6|14922.6|14887.83|14887.83|0
1743599700000|2025-04-02 13:15:00|14897.89|14897.89|14869.95|14869.95|14899.71|14899.71|14867.91|14867.91|0
1743600000000|2025-04-02 13:20:00|14872.06|14872.06|14863.16|14863.16|14878.3|14878.3|14861.46|14861.46|0
1743600300000|2025-04-02 13:25:00|14863|14863|14878.58|14878.58|14884.92|14884.92|14858.57|14858.57|0
1743600600000|2025-04-02 13:30:00|14886.06|14886.06|14934.14|14934.14|14941.91|14941.91|14878.15|14878.15|0
1743600900000|2025-04-02 13:35:00|14936.17|14936.17|14923.76|14923.76|14945.51|14945.51|14920.37|14920.37|0
1743601200000|2025-04-02 13:40:00|14923.31|14923.31|14948.31|14948.31|14950.65|14950.65|14902.29|14902.29|0
1743601500000|2025-04-02 13:45:00|14950.35|14950.35|14959.64|14959.64|14962.43|14962.43|14931.77|14931.77|0
1743601800000|2025-04-02 13:50:00|14959.18|14959.18|14959.85|14959.85|14981.3|14981.3|14942.76|14942.76|0
1743602100000|2025-04-02 13:55:00|14959.54|14959.54|14963.33|14963.33|14974.69|14974.69|14939.33|14939.33|0
1743602400000|2025-04-02 14:00:00|14961.52|14961.52|14988.38|14988.38|15013.19|15013.19|14959.18|14959.18|0
1743602700000|2025-04-02 14:05:00|14990.42|14990.42|14968.18|14968.18|15002.68|15002.68|14960.48|14960.48|0
1743603000000|2025-04-02 14:10:00|14966.14|14966.14|14951.31|14951.31|14966.14|14966.14|14937.46|14937.46|0
1743603300000|2025-04-02 14:15:00|14953.12|14953.12|14961.81|14961.81|14970.37|14970.37|14947.78|14947.78|0
1743603600000|2025-04-02 14:20:00|14961.2|14961.2|14950.13|14950.13|14967.7|14967.7|14944.3|14944.3|0
1743603900000|2025-04-02 14:25:00|14946.5|14946.5|14950.09|14950.09|14954.48|14954.48|14935.81|14935.81|0
1743604200000|2025-04-02 14:30:00|14951.01|14951.01|14952.9|14952.9|14956.97|14956.97|14942.97|14942.97|0
1743604500000|2025-04-02 14:35:00|14952.44|14952.44|14991.38|14991.38|14992.87|14992.87|14947.98|14947.98|0
1743604800000|2025-04-02 14:40:00|14989.56|14989.56|14999.03|14999.03|15008.96|15008.96|14982.83|14982.83|0
1743605100000|2025-04-02 14:45:00|15001.06|15001.06|15013.25|15013.25|15014.59|15014.59|14993.54|14993.54|0
1743605400000|2025-04-02 14:50:00|15009.18|15009.18|14996.78|14996.78|15012.2|15012.2|14989.96|14989.96|0
1743605700000|2025-04-02 14:55:00|14994.14|14994.14|15013.65|15013.65|15013.65|15013.65|14994.14|14994.14|0
1743606000000|2025-04-02 15:00:00|15011.84|15011.84|14984.19|14984.19|15011.84|15011.84|14982.54|14982.54|0
1743606300000|2025-04-02 15:05:00|14986.01|14986.01|14984.72|14984.72|14991.58|14991.58|14976.84|14976.84|0
1743606600000|2025-04-02 15:10:00|14984.26|14984.26|14970.67|14970.67|14992.13|14992.13|14966.62|14966.62|0
1743606900000|2025-04-02 15:15:00|14974.73|14974.73|14978.52|14978.52|14980.6|14980.6|14964.14|14964.14|0
1743607200000|2025-04-02 15:20:00|14982.27|14982.27|15003.37|15003.37|15010.38|15010.38|14982.27|14982.27|0
1743607500000|2025-04-02 15:25:00|15003.07|15003.07|15029.6|15029.6|15044.54|15044.54|15001.26|15001.26|0
1743664500000|2025-04-03 07:15:00|14674.64|14674.64|14726.61|14726.61|14731.83|14731.83|14672.83|14672.83|0
1743664800000|2025-04-03 07:20:00|14728.64|14728.64|14764.09|14764.09|14789.66|14789.66|14725.87|14725.87|0
1743665100000|2025-04-03 07:25:00|14762.27|14762.27|14773.85|14773.85|14793.03|14793.03|14753.41|14753.41|0
1743665400000|2025-04-03 07:30:00|14772.04|14772.04|14762.43|14762.43|14772.04|14772.04|14731.86|14731.86|0
1743665700000|2025-04-03 07:35:00|14764.24|14764.24|14739.44|14739.44|14780.53|14780.53|14721.44|14721.44|0
1743666000000|2025-04-03 07:40:00|14743.5|14743.5|14745.66|14745.66|14767.22|14767.22|14731.11|14731.11|0
1743666300000|2025-04-03 07:45:00|14747.47|14747.47|14794.75|14794.75|14822.61|14822.61|14744.6|14744.6|0
1743666600000|2025-04-03 07:50:00|14796.56|14796.56|14779.29|14779.29|14810.58|14810.58|14772.05|14772.05|0
1743666900000|2025-04-03 07:55:00|14777.47|14777.47|14802.92|14802.92|14833.63|14833.63|14773.84|14773.84|0
1743667200000|2025-04-03 08:00:00|14802.31|14802.31|14821.77|14821.77|14821.77|14821.77|14768.24|14768.24|0
1743667500000|2025-04-03 08:05:00|14821.16|14821.16|14845.29|14845.29|14852.75|14852.75|14821.16|14821.16|0
1743667800000|2025-04-03 08:10:00|14843.25|14843.25|14837.74|14837.74|14856.76|14856.76|14832.67|14832.67|0
1743668100000|2025-04-03 08:15:00|14833.67|14833.67|14858.61|14858.61|14865.5|14865.5|14833.67|14833.67|0
1743668400000|2025-04-03 08:20:00|14856.57|14856.57|14855.54|14855.54|14865.99|14865.99|14841.34|14841.34|0
1743668700000|2025-04-03 08:25:00|14857.35|14857.35|14884.67|14884.67|14890.41|14890.41|14857.35|14857.35|0
1743669000000|2025-04-03 08:30:00|14880.6|14880.6|14894.49|14894.49|14898.34|14898.34|14863.39|14863.39|0
1743669300000|2025-04-03 08:35:00|14890.42|14890.42|14851.97|14851.97|14894.29|14894.29|14851.97|14851.97|0
1743669600000|2025-04-03 08:40:00|14849.94|14849.94|14873.05|14873.05|14877.98|14877.98|14841.94|14841.94|0
1743669900000|2025-04-03 08:45:00|14872.75|14872.75|14886.87|14886.87|14890.84|14890.84|14860.73|14860.73|0
1743670200000|2025-04-03 08:50:00|14886.98|14886.98|14875.18|14875.18|14899.27|14899.27|14857.93|14857.93|0
1743670500000|2025-04-03 08:55:00|14873.15|14873.15|14894.3|14894.3|14894.3|14894.3|14863.4|14863.4|0
1743670800000|2025-04-03 09:00:00|14898.36|14898.36|14890.2|14890.2|14906.04|14906.04|14888.39|14888.39|0
1743671100000|2025-04-03 09:05:00|14889.44|14889.44|14883.29|14883.29|14895.74|14895.74|14878.32|14878.32|0
1743671400000|2025-04-03 09:10:00|14883.6|14883.6|14903.34|14903.34|14904.57|14904.57|14865.3|14865.3|0
1743671700000|2025-04-03 09:15:00|14903.45|14903.45|14916.33|14916.33|14925.72|14925.72|14903.45|14903.45|0
1743672000000|2025-04-03 09:20:00|14916.49|14916.49|14938.02|14938.02|14953.85|14953.85|14914.46|14914.46|0
1743672300000|2025-04-03 09:25:00|14939.84|14939.84|14949.37|14949.37|14949.37|14949.37|14931.36|14931.36|0
1743672600000|2025-04-03 09:30:00|14945.74|14945.74|14949.24|14949.24|14956.02|14956.02|14931.51|14931.51|0
1743672900000|2025-04-03 09:35:00|14953.31|14953.31|14966.65|14966.65|14966.65|14966.65|14946.89|14946.89|0
1743673200000|2025-04-03 09:40:00|14962.59|14962.59|14965.97|14965.97|14969.6|14969.6|14953.29|14953.29|0
1743673500000|2025-04-03 09:45:00|14970.03|14970.03|14944.56|14944.56|14970.03|14970.03|14916.3|14916.3|0
1743673800000|2025-04-03 09:50:00|14944.72|14944.72|14922.05|14922.05|14950.82|14950.82|14917.44|14917.44|0
1743674100000|2025-04-03 09:55:00|14917.99|14917.99|14880.8|14880.8|14920.48|14920.48|14878.99|14878.99|0
1743674400000|2025-04-03 10:00:00|14880.65|14880.65|14892.34|14892.34|14898.02|14898.02|14870.45|14870.45|0
1743674700000|2025-04-03 10:05:00|14890.53|14890.53|14880.71|14880.71|14890.53|14890.53|14853.72|14853.72|0
1743675000000|2025-04-03 10:10:00|14881.63|14881.63|14870.66|14870.66|14904.59|14904.59|14866.96|14866.96|0
1743675300000|2025-04-03 10:15:00|14872.69|14872.69|14874.59|14874.59|14891.62|14891.62|14872.69|14872.69|0
1743675600000|2025-04-03 10:20:00|14872.78|14872.78|14891.31|14891.31|14894.78|14894.78|14862.22|14862.22|0
1743675900000|2025-04-03 10:25:00|14885.21|14885.21|14857.53|14857.53|14892.69|14892.69|14855.19|14855.19|0
1743676200000|2025-04-03 10:30:00|14853.47|14853.47|14836.85|14836.85|14862.3|14862.3|14836.85|14836.85|0
1743676500000|2025-04-03 10:35:00|14837.16|14837.16|14841.78|14841.78|14854.22|14854.22|14836.03|14836.03|0
1743676800000|2025-04-03 10:40:00|14843.81|14843.81|14849.71|14849.71|14849.73|14849.73|14835.72|14835.72|0
1743677100000|2025-04-03 10:45:00|14847.68|14847.68|14844.67|14844.67|14865.78|14865.78|14844.67|14844.67|0
1743677400000|2025-04-03 10:50:00|14846.71|14846.71|14816.62|14816.62|14846.71|14846.71|14806.88|14806.88|0
1743677700000|2025-04-03 10:55:00|14820.25|14820.25|14819.97|14819.97|14820.25|14820.25|14798.39|14798.39|0
1743678000000|2025-04-03 11:00:00|14820.14|14820.14|14821.2|14821.2|14823.44|14823.44|14798.66|14798.66|0
1743678300000|2025-04-03 11:05:00|14821.36|14821.36|14828.15|14828.15|14840.59|14840.59|14817.6|14817.6|0
1743678600000|2025-04-03 11:10:00|14829.96|14829.96|14846.67|14846.67|14850.3|14850.3|14829.96|14829.96|0
1743678900000|2025-04-03 11:15:00|14846.98|14846.98|14836.32|14836.32|14857.58|14857.58|14828.96|14828.96|0
1743679200000|2025-04-03 11:20:00|14832.69|14832.69|14856.12|14856.12|14856.12|14856.12|14830.66|14830.66|0
1743679500000|2025-04-03 11:25:00|14856.58|14856.58|14847.04|14847.04|14861.42|14861.42|14842.69|14842.69|0
1743679800000|2025-04-03 11:30:00|14845.23|14845.23|14823.73|14823.73|14845.23|14845.23|14818.13|14818.13|0
1743680100000|2025-04-03 11:35:00|14818.28|14818.28|14844.18|14844.18|14845.99|14845.99|14802.39|14802.39|0
1743680400000|2025-04-03 11:40:00|14842.37|14842.37|14815.96|14815.96|14842.37|14842.37|14810.36|14810.36|0
1743680700000|2025-04-03 11:45:00|14815.81|14815.81|14815.61|14815.61|14821.81|14821.81|14813.57|14813.57|0
1743681000000|2025-04-03 11:50:00|14819.23|14819.23|14792.87|14792.87|14826.16|14826.16|14784.77|14784.77|0
1743681300000|2025-04-03 11:55:00|14793.11|14793.11|14815.2|14815.2|14815.93|14815.93|14793.11|14793.11|0
1743681600000|2025-04-03 12:00:00|14813.17|14813.17|14850.71|14850.71|14850.71|14850.71|14800.57|14800.57|0
1743681900000|2025-04-03 12:05:00|14852.74|14852.74|14845.68|14845.68|14859.09|14859.09|14839.33|14839.33|0
1743682200000|2025-04-03 12:10:00|14845.38|14845.38|14850.97|14850.97|14852.78|14852.78|14829.46|14829.46|0
1743682500000|2025-04-03 12:15:00|14847.12|14847.12|14850.83|14850.83|14857.36|14857.36|14840.76|14840.76|0
1743682800000|2025-04-03 12:20:00|14850.07|14850.07|14870.95|14870.95|14871.28|14871.28|14850.07|14850.07|0
1743683100000|2025-04-03 12:25:00|14868.91|14868.91|14877.55|14877.55|14880.01|14880.01|14862.64|14862.64|0
1743683400000|2025-04-03 12:30:00|14875.51|14875.51|14859.75|14859.75|14884.88|14884.88|14857.78|14857.78|0
1743683700000|2025-04-03 12:35:00|14860.21|14860.21|14867.16|14867.16|14872.58|14872.58|14840.1|14840.1|0
1743684000000|2025-04-03 12:40:00|14866.86|14866.86|14875.76|14875.76|14877.8|14877.8|14846.99|14846.99|0
1743684300000|2025-04-03 12:45:00|14873.73|14873.73|14867.77|14867.77|14880.51|14880.51|14864.67|14864.67|0
1743684600000|2025-04-03 12:50:00|14865.95|14865.95|14884.92|14884.92|14890.58|14890.58|14865.95|14865.95|0
1743684900000|2025-04-03 12:55:00|14886.73|14886.73|14896.52|14896.52|14909.77|14909.77|14883.78|14883.78|0
1743685200000|2025-04-03 13:00:00|14898.55|14898.55|14879.29|14879.29|14904.67|14904.67|14870.77|14870.77|0
1743685500000|2025-04-03 13:05:00|14879.75|14879.75|14877.31|14877.31|14889.12|14889.12|14866.02|14866.02|0
1743685800000|2025-04-03 13:10:00|14877.62|14877.62|14880.11|14880.11|14889.92|14889.92|14876.24|14876.24|0
1743686100000|2025-04-03 13:15:00|14880.26|14880.26|14882.07|14882.07|14882.82|14882.82|14875.19|14875.19|0
1743686400000|2025-04-03 13:20:00|14883.88|14883.88|14847.31|14847.31|14886.44|14886.44|14842.83|14842.83|0
1743686700000|2025-04-03 13:25:00|14841.21|14841.21|14884.47|14884.47|14888.1|14888.1|14841.21|14841.21|0
1743687000000|2025-04-03 13:30:00|14882.44|14882.44|14977.2|14977.2|14977.2|14977.2|14882.44|14882.44|0
1743687300000|2025-04-03 13:35:00|14977.51|14977.51|14968.53|14968.53|14987.54|14987.54|14955.86|14955.86|0
1743687600000|2025-04-03 13:40:00|14966.71|14966.71|15006.18|15006.18|15010.13|15010.13|14966.02|14966.02|0
1743687900000|2025-04-03 13:45:00|15000.08|15000.08|15036.71|15036.71|15040.34|15040.34|14985.92|14985.92|0
1743688200000|2025-04-03 13:50:00|15030.61|15030.61|15048.23|15048.23|15095.64|15095.64|15030.61|15030.61|0
1743688500000|2025-04-03 13:55:00|15049.73|15049.73|15010.56|15010.56|15052.38|15052.38|14984.26|14984.26|0
1743688800000|2025-04-03 14:00:00|15010.32|15010.32|15010.83|15010.83|15025.7|15025.7|14994.03|14994.03|0
1743689100000|2025-04-03 14:05:00|15012.65|15012.65|15010.81|15010.81|15027.92|15027.92|15005.84|15005.84|0
1743689400000|2025-04-03 14:10:00|15012.84|15012.84|15010.69|15010.69|15016.47|15016.47|14973.53|14973.53|0
1743689700000|2025-04-03 14:15:00|15012.5|15012.5|15012.81|15012.81|15034.38|15034.38|15010.78|15010.78|0
1743690000000|2025-04-03 14:20:00|15010.78|15010.78|15011.95|15011.95|15023.88|15023.88|15004.81|15004.81|0
1743690300000|2025-04-03 14:25:00|15009.91|15009.91|15031.19|15031.19|15052.5|15052.5|15009.61|15009.61|0
1743690600000|2025-04-03 14:30:00|15029.16|15029.16|15024.31|15024.31|15039.8|15039.8|15017.55|15017.55|0
1743690900000|2025-04-03 14:35:00|15027.94|15027.94|15007.55|15007.55|15032.01|15032.01|14990.88|14990.88|0
1743691200000|2025-04-03 14:40:00|15006.94|15006.94|14996.35|14996.35|15031.81|15031.81|14994.38|14994.38|0
1743691500000|2025-04-03 14:45:00|14996.23|14996.23|14978|14978|15002.84|15002.84|14962.73|14962.73|0
1743691800000|2025-04-03 14:50:00|14974.37|14974.37|14978.37|14978.37|14983.94|14983.94|14965.42|14965.42|0
1743692100000|2025-04-03 14:55:00|14980.41|14980.41|15023.88|15023.88|15030|15030|14978.37|14978.37|0
1743692400000|2025-04-03 15:00:00|15029.32|15029.32|15017.08|15017.08|15033.19|15033.19|15008.29|15008.29|0
1743692700000|2025-04-03 15:05:00|15015.05|15015.05|14995.83|14995.83|15015.05|15015.05|14991.87|14991.87|0
1743693000000|2025-04-03 15:10:00|14999.9|14999.9|15049.56|15049.56|15054.94|15054.94|14999.75|14999.75|0
1743693300000|2025-04-03 15:15:00|15049.8|15049.8|15029.39|15029.39|15061.56|15061.56|15029.17|15029.17|0
1743693600000|2025-04-03 15:20:00|15028.93|15028.93|15018.67|15018.67|15028.93|15028.93|14997.39|14997.39|0
1743693900000|2025-04-03 15:25:00|15018.9|15018.9|15008.59|15008.59|15037.37|15037.37|15006.62|15006.62|0
1743750900000|2025-04-04 07:15:00|14933.84|14933.84|14905|14905|14949.1|14949.1|14904.41|14904.41|0
1743751200000|2025-04-04 07:20:00|14906.82|14906.82|14861.22|14861.22|14911.79|14911.79|14851.24|14851.24|0
1743751500000|2025-04-04 07:25:00|14855.78|14855.78|14853.93|14853.93|14862.06|14862.06|14819.79|14819.79|0
1743751800000|2025-04-04 07:30:00|14858|14858|14861.91|14861.91|14872.63|14872.63|14841.11|14841.11|0
1743752100000|2025-04-04 07:35:00|14861.6|14861.6|14850.1|14850.1|14884.93|14884.93|14850.1|14850.1|0
1743752400000|2025-04-04 07:40:00|14850.71|14850.71|14834.59|14834.59|14856.8|14856.8|14818.53|14818.53|0
1743752700000|2025-04-04 07:45:00|14834.47|14834.47|14831.78|14831.78|14848.23|14848.23|14805.28|14805.28|0
1743753000000|2025-04-04 07:50:00|14827.87|14827.87|14810.41|14810.41|14841.73|14841.73|14807.92|14807.92|0
1743753300000|2025-04-04 07:55:00|14808.38|14808.38|14769.35|14769.35|14808.38|14808.38|14760.2|14760.2|0
1743753600000|2025-04-04 08:00:00|14771.16|14771.16|14701.61|14701.61|14782.26|14782.26|14694.3|14694.3|0
1743753900000|2025-04-04 08:05:00|14701.77|14701.77|14750.77|14750.77|14752.8|14752.8|14696.89|14696.89|0
1743754200000|2025-04-04 08:10:00|14747.14|14747.14|14722.61|14722.61|14747.14|14747.14|14716.64|14716.64|0
1743754500000|2025-04-04 08:15:00|14722.91|14722.91|14705.51|14705.51|14722.91|14722.91|14656.32|14656.32|0
1743754800000|2025-04-04 08:20:00|14705.66|14705.66|14688.58|14688.58|14721.71|14721.71|14684.95|14684.95|0
1743755100000|2025-04-04 08:25:00|14688.26|14688.26|14707.53|14707.53|14715.46|14715.46|14684.78|14684.78|0
1743755400000|2025-04-04 08:30:00|14707.07|14707.07|14656.62|14656.62|14717.02|14717.02|14656.62|14656.62|0
1743755700000|2025-04-04 08:35:00|14652.99|14652.99|14643.45|14643.45|14657.11|14657.11|14595.77|14595.77|0
1743756000000|2025-04-04 08:40:00|14640.65|14640.65|14643.99|14643.99|14655.49|14655.49|14603.31|14603.31|0
1743756300000|2025-04-04 08:45:00|14646.03|14646.03|14643.38|14643.38|14654.8|14654.8|14629.07|14629.07|0
1743756600000|2025-04-04 08:50:00|14639.75|14639.75|14586.53|14586.53|14641.02|14641.02|14578.83|14578.83|0
1743756900000|2025-04-04 08:55:00|14582.46|14582.46|14552|14552|14582.46|14582.46|14525.76|14525.76|0
1743757200000|2025-04-04 09:00:00|14554.03|14554.03|14551.41|14551.41|14568.62|14568.62|14542.28|14542.28|0
1743757500000|2025-04-04 09:05:00|14559.11|14559.11|14575.69|14575.69|14579.32|14579.32|14518.34|14518.34|0
1743757800000|2025-04-04 09:10:00|14573.66|14573.66|14563.63|14563.63|14580.36|14580.36|14559.01|14559.01|0
1743758100000|2025-04-04 09:15:00|14571.32|14571.32|14601.46|14601.46|14613.03|14613.03|14571.32|14571.32|0
1743758400000|2025-04-04 09:20:00|14597.83|14597.83|14540.96|14540.96|14600.21|14600.21|14532.43|14532.43|0
1743758700000|2025-04-04 09:25:00|14538.63|14538.63|14489.52|14489.52|14548.28|14548.28|14475.35|14475.35|0
1743759000000|2025-04-04 09:30:00|14493.58|14493.58|14510.51|14510.51|14512.9|14512.9|14471.53|14471.53|0
1743759300000|2025-04-04 09:35:00|14508.69|14508.69|14496.29|14496.29|14537.59|14537.59|14496.29|14496.29|0
1743759600000|2025-04-04 09:40:00|14496.44|14496.44|14454.83|14454.83|14502.98|14502.98|14437.7|14437.7|0
1743759900000|2025-04-04 09:45:00|14452.8|14452.8|14471.11|14471.11|14485.95|14485.95|14443.44|14443.44|0
1743760200000|2025-04-04 09:50:00|14469.3|14469.3|14389.04|14389.04|14477.26|14477.26|14372.97|14372.97|0
1743760500000|2025-04-04 09:55:00|14391.07|14391.07|14379.41|14379.41|14396.66|14396.66|14348.84|14348.84|0
1743760800000|2025-04-04 10:00:00|14377.37|14377.37|14310.44|14310.44|14384.77|14384.77|14286.79|14286.79|0
1743761100000|2025-04-04 10:05:00|14308.41|14308.41|14229.22|14229.22|14327.99|14327.99|14210.36|14210.36|0
1743761400000|2025-04-04 10:10:00|14225.59|14225.59|14218.84|14218.84|14253.14|14253.14|14159.25|14159.25|0
1743761700000|2025-04-04 10:15:00|14222.91|14222.91|14158.89|14158.89|14233.1|14233.1|14149.84|14149.84|0
1743762000000|2025-04-04 10:20:00|14152.92|14152.92|14038.19|14038.19|14152.92|14152.92|14007.23|14007.23|0
1743762300000|2025-04-04 10:25:00|14038.49|14038.49|13764.98|13764.98|14051.72|14051.72|13686.42|13686.42|0
1743762600000|2025-04-04 10:30:00|13768.61|13768.61|14113.42|14113.42|14151.34|14151.34|13753.02|13753.02|0
1743762900000|2025-04-04 10:35:00|14123.59|14123.59|14203.74|14203.74|14215.43|14215.43|14094.36|14094.36|0
1743763200000|2025-04-04 10:40:00|14199.67|14199.67|14099.28|14099.28|14207.39|14207.39|14099.28|14099.28|0
1743763500000|2025-04-04 10:45:00|14095.21|14095.21|13978.92|13978.92|14095.21|14095.21|13966.92|13966.92|0
1743763800000|2025-04-04 10:50:00|13986.62|13986.62|13966.54|13966.54|13988.43|13988.43|13927.2|13927.2|0
1743764100000|2025-04-04 10:55:00|13964.73|13964.73|13912.04|13912.04|13999.5|13999.5|13906.68|13906.68|0
1743764400000|2025-04-04 11:00:00|13916.11|13916.11|13970.3|13970.3|13975.22|13975.22|13863.77|13863.77|0
1743764700000|2025-04-04 11:05:00|13968.27|13968.27|13900.58|13900.58|13987.17|13987.17|13900.58|13900.58|0
1743765000000|2025-04-04 11:10:00|13898.55|13898.55|13861.36|13861.36|13920.51|13920.51|13846.56|13846.56|0
1743765300000|2025-04-04 11:15:00|13863.39|13863.39|13973.78|13973.78|13976.88|13976.88|13858.85|13858.85|0
1743765600000|2025-04-04 11:20:00|13973.48|13973.48|13895.59|13895.59|13978.24|13978.24|13884.59|13884.59|0
1743765900000|2025-04-04 11:25:00|13893.78|13893.78|13768.41|13768.41|13897.41|13897.41|13768.41|13768.41|0
1743766200000|2025-04-04 11:30:00|13766.38|13766.38|13718.51|13718.51|13779.94|13779.94|13714.88|13714.88|0
1743766500000|2025-04-04 11:35:00|13712.4|13712.4|13796.13|13796.13|13806.45|13806.45|13711.95|13711.95|0
1743766800000|2025-04-04 11:40:00|13796.28|13796.28|13744.39|13744.39|13809.76|13809.76|13744.39|13744.39|0
1743767100000|2025-04-04 11:45:00|13740.54|13740.54|13836.84|13836.84|13862.27|13862.27|13740.32|13740.32|0
1743767400000|2025-04-04 11:50:00|13836.64|13836.64|13849.28|13849.28|13864.1|13864.1|13818.35|13818.35|0
1743767700000|2025-04-04 11:55:00|13851.09|13851.09|13913.63|13913.63|13990.59|13990.59|13851.09|13851.09|0
1743768000000|2025-04-04 12:00:00|13907.53|13907.53|13869.34|13869.34|13911.59|13911.59|13866.45|13866.45|0
1743768300000|2025-04-04 12:05:00|13869.64|13869.64|13900.9|13900.9|13935.3|13935.3|13869.64|13869.64|0
1743768600000|2025-04-04 12:10:00|13888.7|13888.7|13891.66|13891.66|13903.68|13903.68|13866.51|13866.51|0
1743768900000|2025-04-04 12:15:00|13893.69|13893.69|13938.83|13938.83|13944.93|13944.93|13880.79|13880.79|0
1743769200000|2025-04-04 12:20:00|13932.95|13932.95|13896.54|13896.54|13937.71|13937.71|13885.27|13885.27|0
1743769500000|2025-04-04 12:25:00|13898.35|13898.35|13963.38|13963.38|13963.38|13963.38|13897.99|13897.99|0
1743769800000|2025-04-04 12:30:00|13965.2|13965.2|14004.79|14004.79|14006.82|14006.82|13938.54|13938.54|0
1743770100000|2025-04-04 12:35:00|14008.85|14008.85|13907.07|13907.07|14008.85|14008.85|13891.45|13891.45|0
1743770400000|2025-04-04 12:40:00|13905.03|13905.03|13870.56|13870.56|13909.77|13909.77|13865.85|13865.85|0
1743770700000|2025-04-04 12:45:00|13868.57|13868.57|13864.93|13864.93|13870.56|13870.56|13817.69|13817.69|0
1743771000000|2025-04-04 12:50:00|13865.16|13865.16|13873.22|13873.22|13912.28|13912.28|13841.17|13841.17|0
1743771300000|2025-04-04 12:55:00|13869.16|13869.16|13841.94|13841.94|13869.16|13869.16|13819.47|13819.47|0
1743771600000|2025-04-04 13:00:00|13839.9|13839.9|13973.07|13973.07|13974.89|13974.89|13839.9|13839.9|0
1743771900000|2025-04-04 13:05:00|13969.22|13969.22|13931.7|13931.7|14005.44|14005.44|13914.25|13914.25|0
1743772200000|2025-04-04 13:10:00|13919.5|13919.5|13859.79|13859.79|13919.5|13919.5|13848.57|13848.57|0
1743772500000|2025-04-04 13:15:00|13855.73|13855.73|13881.42|13881.42|13883.45|13883.45|13848.09|13848.09|0
1743772800000|2025-04-04 13:20:00|13885.49|13885.49|13886.82|13886.82|13891.92|13891.92|13859.99|13859.99|0
1743773100000|2025-04-04 13:25:00|13888.85|13888.85|13922.44|13922.44|13922.44|13922.44|13859.24|13859.24|0
1743773400000|2025-04-04 13:30:00|13924.47|13924.47|13971.84|13971.84|13973.88|13973.88|13913.29|13913.29|0
1743773700000|2025-04-04 13:35:00|13975.91|13975.91|13962.75|13962.75|13976.52|13976.52|13906.93|13906.93|0
1743774000000|2025-04-04 13:40:00|13958.51|13958.51|13940.74|13940.74|13960.99|13960.99|13909.94|13909.94|0
1743774300000|2025-04-04 13:45:00|13942.77|13942.77|13941.33|13941.33|13967.68|13967.68|13933.64|13933.64|0
1743774600000|2025-04-04 13:50:00|13939.3|13939.3|13927|13927|13961.76|13961.76|13919.9|13919.9|0
1743774900000|2025-04-04 13:55:00|13928.81|13928.81|13936.7|13936.7|13968.32|13968.32|13911.01|13911.01|0
1743775200000|2025-04-04 14:00:00|13934.89|13934.89|13824.96|13824.96|13934.89|13934.89|13824.96|13824.96|0
1743775500000|2025-04-04 14:05:00|13824.72|13824.72|13794.5|13794.5|13828.36|13828.36|13790.74|13790.74|0
1743775800000|2025-04-04 14:10:00|13792.47|13792.47|13805.11|13805.11|13816.99|13816.99|13773.75|13773.75|0
1743776100000|2025-04-04 14:15:00|13805.26|13805.26|13777.45|13777.45|13805.26|13805.26|13717.43|13717.43|0
1743776400000|2025-04-04 14:20:00|13777.15|13777.15|13744.6|13744.6|13816.3|13816.3|13738.26|13738.26|0
1743776700000|2025-04-04 14:25:00|13746.64|13746.64|13641.44|13641.44|13746.94|13746.94|13641.44|13641.44|0
1743777000000|2025-04-04 14:30:00|13641.14|13641.14|13646.54|13646.54|13729.22|13729.22|13641.01|13641.01|0
1743777300000|2025-04-04 14:35:00|13646.69|13646.69|13604.95|13604.95|13655.81|13655.81|13569.8|13569.8|0
1743777600000|2025-04-04 14:40:00|13606.76|13606.76|13575.61|13575.61|13606.76|13606.76|13530.51|13530.51|0
1743777900000|2025-04-04 14:45:00|13573.58|13573.58|13532.5|13532.5|13573.58|13573.58|13506.18|13506.18|0
1743778200000|2025-04-04 14:50:00|13530.47|13530.47|13595.38|13595.38|13598.98|13598.98|13516.99|13516.99|0
1743778500000|2025-04-04 14:55:00|13597.41|13597.41|13607.44|13607.44|13666.88|13666.88|13570.44|13570.44|0
1743778800000|2025-04-04 15:00:00|13605.4|13605.4|13755.21|13755.21|13761.5|13761.5|13594.69|13594.69|0
1743779100000|2025-04-04 15:05:00|13757.25|13757.25|13733.07|13733.07|13767.07|13767.07|13722.43|13722.43|0
1743779400000|2025-04-04 15:10:00|13735.11|13735.11|13795.79|13795.79|13820.51|13820.51|13724.92|13724.92|0
1743779700000|2025-04-04 15:15:00|13797.82|13797.82|13818|13818|13840.7|13840.7|13774.4|13774.4|0
1743780000000|2025-04-04 15:20:00|13814.37|13814.37|13842.03|13842.03|13856.07|13856.07|13790.54|13790.54|0
1743780300000|2025-04-04 15:25:00|13839.99|13839.99|13728.4|13728.4|13839.99|13839.99|13715.02|13715.02|0
1744010100000|2025-04-07 07:15:00|12443.88|12443.88|12680.73|12680.73|12685.4|12685.4|12434.2|12434.2|0
1744010400000|2025-04-07 07:20:00|12686.17|12686.17|12740.27|12740.27|12764.01|12764.01|12651.71|12651.71|0
1744010700000|2025-04-07 07:25:00|12740.87|12740.87|12685.85|12685.85|12742.69|12742.69|12635.11|12635.11|0
1744011000000|2025-04-07 07:30:00|12691.3|12691.3|12694.37|12694.37|12719.75|12719.75|12651.02|12651.02|0
1744011300000|2025-04-07 07:35:00|12698|12698|12770.06|12770.06|12770.06|12770.06|12673.25|12673.25|0
1744011600000|2025-04-07 07:40:00|12774.12|12774.12|12839.38|12839.38|12850.09|12850.09|12772.09|12772.09|0
1744011900000|2025-04-07 07:45:00|12835.21|12835.21|12835.25|12835.25|12871.9|12871.9|12791.06|12791.06|0
1744012200000|2025-04-07 07:50:00|12833.21|12833.21|12855.99|12855.99|12895.86|12895.86|12812.35|12812.35|0
1744012500000|2025-04-07 07:55:00|12851.92|12851.92|12854.85|12854.85|12877.79|12877.79|12831.07|12831.07|0
1744012800000|2025-04-07 08:00:00|12860.96|12860.96|12897.4|12897.4|12899.47|12899.47|12828.13|12828.13|0
1744013100000|2025-04-07 08:05:00|12901.47|12901.47|12890.13|12890.13|12915.56|12915.56|12830.78|12830.78|0
1744013400000|2025-04-07 08:10:00|12886.5|12886.5|12740.92|12740.92|12889.67|12889.67|12740.92|12740.92|0
1744013700000|2025-04-07 08:15:00|12740.31|12740.31|12867.67|12867.67|12896.38|12896.38|12732.04|12732.04|0
1744014000000|2025-04-07 08:20:00|12867.37|12867.37|12860.57|12860.57|12894.35|12894.35|12816.58|12816.58|0
1744014300000|2025-04-07 08:25:00|12858.76|12858.76|12773.09|12773.09|12875.29|12875.29|12773.09|12773.09|0
1744014600000|2025-04-07 08:30:00|12776.71|12776.71|12776|12776|12797.23|12797.23|12738.34|12738.34|0
1744014900000|2025-04-07 08:35:00|12775.65|12775.65|12790.5|12790.5|12803.24|12803.24|12748.65|12748.65|0
1744015200000|2025-04-07 08:40:00|12789.6|12789.6|12845.94|12845.94|12865.46|12865.46|12779.76|12779.76|0
1744015500000|2025-04-07 08:45:00|12847.97|12847.97|12854.11|12854.11|12861.97|12861.97|12823.22|12823.22|0
1744015800000|2025-04-07 08:50:00|12852.29|12852.29|12947.85|12947.85|12959.73|12959.73|12838.67|12838.67|0
1744016100000|2025-04-07 08:55:00|12943.79|12943.79|12889.63|12889.63|12945.82|12945.82|12881.94|12881.94|0
1744016400000|2025-04-07 09:00:00|12885.57|12885.57|12861.03|12861.03|12911.45|12911.45|12846.1|12846.1|0
1744016700000|2025-04-07 09:05:00|12863.06|12863.06|12874.24|12874.24|12874.24|12874.24|12794.36|12794.36|0
1744017000000|2025-04-07 09:10:00|12874.71|12874.71|12848.54|12848.54|12942.74|12942.74|12835.6|12835.6|0
1744017300000|2025-04-07 09:15:00|12846.73|12846.73|12838.61|12838.61|12854.23|12854.23|12824.81|12824.81|0
1744017600000|2025-04-07 09:20:00|12836.58|12836.58|12850.63|12850.63|12859.29|12859.29|12813.95|12813.95|0
1744017900000|2025-04-07 09:25:00|12851.08|12851.08|12882.36|12882.36|12886.43|12886.43|12841.95|12841.95|0
1744018200000|2025-04-07 09:30:00|12880.33|12880.33|12974.92|12974.92|12976.18|12976.18|12880.02|12880.02|0
1744018500000|2025-04-07 09:35:00|12975.98|12975.98|12996.58|12996.58|12998.4|12998.4|12951.38|12951.38|0
1744018800000|2025-04-07 09:40:00|12997.04|12997.04|13039.04|13039.04|13051.13|13051.13|12996.74|12996.74|0
1744019100000|2025-04-07 09:45:00|13034.97|13034.97|13092.84|13092.84|13115.91|13115.91|13027.54|13027.54|0
1744019400000|2025-04-07 09:50:00|13089.21|13089.21|13044.67|13044.67|13113.44|13113.44|13041.04|13041.04|0
1744019700000|2025-04-07 09:55:00|13046.48|13046.48|13001.39|13001.39|13080.33|13080.33|12997.32|12997.32|0
1744020000000|2025-04-07 10:00:00|13002.15|13002.15|13096.73|13096.73|13135.67|13135.67|13002.15|13002.15|0
1744020300000|2025-04-07 10:05:00|13098.55|13098.55|13124.75|13124.75|13138.72|13138.72|13088.82|13088.82|0
1744020600000|2025-04-07 10:10:00|13125.1|13125.1|13200.17|13200.17|13217.64|13217.64|13123.99|13123.99|0
1744020900000|2025-04-07 10:15:00|13200.77|13200.77|13297.58|13297.58|13299.61|13299.61|13200.77|13200.77|0
1744021200000|2025-04-07 10:20:00|13293.95|13293.95|13388.55|13388.55|13388.55|13388.55|13280.32|13280.32|0
1744021500000|2025-04-07 10:25:00|13386.73|13386.73|13301.72|13301.72|13386.73|13386.73|13280.98|13280.98|0
1744021800000|2025-04-07 10:30:00|13297.66|13297.66|13353.74|13353.74|13353.74|13353.74|13276.24|13276.24|0
1744022100000|2025-04-07 10:35:00|13347.62|13347.62|13406.08|13406.08|13416.85|13416.85|13333.58|13333.58|0
1744022400000|2025-04-07 10:40:00|13402.45|13402.45|13432.06|13432.06|13440.73|13440.73|13378.7|13378.7|0
1744022700000|2025-04-07 10:45:00|13430.25|13430.25|13389.99|13389.99|13430.25|13430.25|13389.66|13389.66|0
1744023000000|2025-04-07 10:50:00|13381.85|13381.85|13369.9|13369.9|13396.08|13396.08|13337.09|13337.09|0
1744023300000|2025-04-07 10:55:00|13368.09|13368.09|13276.21|13276.21|13368.09|13368.09|13251.41|13251.41|0
1744023600000|2025-04-07 11:00:00|13276.33|13276.33|13334.16|13334.16|13339.87|13339.87|13251.35|13251.35|0
1744023900000|2025-04-07 11:05:00|13332.12|13332.12|13405.32|13405.32|13407.35|13407.35|13318.98|13318.98|0
1744024200000|2025-04-07 11:10:00|13401.25|13401.25|13371.09|13371.09|13421.56|13421.56|13348.26|13348.26|0
1744024500000|2025-04-07 11:15:00|13363.18|13363.18|13360.94|13360.94|13375.1|13375.1|13347.31|13347.31|0
1744024800000|2025-04-07 11:20:00|13359.12|13359.12|13418.32|13418.32|13435.67|13435.67|13359.12|13359.12|0
1744025100000|2025-04-07 11:25:00|13418.09|13418.09|13384.58|13384.58|13421.98|13421.98|13376.91|13376.91|0
1744025400000|2025-04-07 11:30:00|13383.82|13383.82|13356.73|13356.73|13383.92|13383.92|13333.41|13333.41|0
1744025700000|2025-04-07 11:35:00|13357.03|13357.03|13340.79|13340.79|13357.18|13357.18|13303.96|13303.96|0
1744026000000|2025-04-07 11:40:00|13336.72|13336.72|13321|13321|13350.26|13350.26|13298.87|13298.87|0
1744026300000|2025-04-07 11:45:00|13315.12|13315.12|13285.03|13285.03|13316.49|13316.49|13278.91|13278.91|0
1744026600000|2025-04-07 11:50:00|13285.33|13285.33|13253.33|13253.33|13303.85|13303.85|13224.98|13224.98|0
1744026900000|2025-04-07 11:55:00|13255.14|13255.14|13297.19|13297.19|13323.52|13323.52|13255.14|13255.14|0
1744027200000|2025-04-07 12:00:00|13297.31|13297.31|13320.28|13320.28|13344.11|13344.11|13289.17|13289.17|0
1744027500000|2025-04-07 12:05:00|13316.65|13316.65|13279.45|13279.45|13327.52|13327.52|13279.32|13279.32|0
1744027800000|2025-04-07 12:10:00|13281.48|13281.48|13243.55|13243.55|13283.77|13283.77|13233.07|13233.07|0
1744028100000|2025-04-07 12:15:00|13245.58|13245.58|13282.08|13282.08|13296.16|13296.16|13243.55|13243.55|0
1744028400000|2025-04-07 12:20:00|13281.47|13281.47|13327.3|13327.3|13331.14|13331.14|13255.78|13255.78|0
1744028700000|2025-04-07 12:25:00|13325.26|13325.26|13421.78|13421.78|13428.82|13428.82|13323.06|13323.06|0
1744029000000|2025-04-07 12:30:00|13423.82|13423.82|13341.34|13341.34|13454.9|13454.9|13326.12|13326.12|0
1744029300000|2025-04-07 12:35:00|13330.01|13330.01|13340.74|13340.74|13356.06|13356.06|13309.25|13309.25|0
1744029600000|2025-04-07 12:40:00|13340.44|13340.44|13317.42|13317.42|13346.86|13346.86|13298.81|13298.81|0
1744029900000|2025-04-07 12:45:00|13321.49|13321.49|13352.13|13352.13|13406.41|13406.41|13300.13|13300.13|0
1744030200000|2025-04-07 12:50:00|13354.16|13354.16|13432.43|13432.43|13447.82|13447.82|13353.09|13353.09|0
1744030500000|2025-04-07 12:55:00|13430.61|13430.61|13398.12|13398.12|13453.55|13453.55|13382.46|13382.46|0
1744030800000|2025-04-07 13:00:00|13400.15|13400.15|13349.25|13349.25|13400.15|13400.15|13348.64|13348.64|0
1744031100000|2025-04-07 13:05:00|13351.28|13351.28|13360.17|13360.17|13375.62|13375.62|13332.74|13332.74|0
1744031400000|2025-04-07 13:10:00|13358.35|13358.35|13441.46|13441.46|13441.46|13441.46|13358.35|13358.35|0
1744031700000|2025-04-07 13:15:00|13441.24|13441.24|13396.81|13396.81|13458.13|13458.13|13390.69|13390.69|0
1744032000000|2025-04-07 13:20:00|13400.73|13400.73|13393.99|13393.99|13468.91|13468.91|13389.1|13389.1|0
1744032300000|2025-04-07 13:25:00|13393.29|13393.29|13331.34|13331.34|13393.29|13393.29|13319.14|13319.14|0
1744032600000|2025-04-07 13:30:00|13327.27|13327.27|13284.5|13284.5|13332.88|13332.88|13282.46|13282.46|0
1744032900000|2025-04-07 13:35:00|13286.31|13286.31|13237.6|13237.6|13296.81|13296.81|13218.62|13218.62|0
1744033200000|2025-04-07 13:40:00|13240.09|13240.09|13205.17|13205.17|13267.44|13267.44|13184.44|13184.44|0
1744033500000|2025-04-07 13:45:00|13209.24|13209.24|13361.28|13361.28|13373.93|13373.93|13195.7|13195.7|0
1744033800000|2025-04-07 13:50:00|13365.12|13365.12|13485.44|13485.44|13499.51|13499.51|13365.12|13365.12|0
1744034100000|2025-04-07 13:55:00|13483.4|13483.4|13472.8|13472.8|13514.01|13514.01|13432.01|13432.01|0
1744034400000|2025-04-07 14:00:00|13474.62|13474.62|13475.77|13475.77|13512.87|13512.87|13429.16|13429.16|0
1744034700000|2025-04-07 14:05:00|13477.81|13477.81|13593.48|13593.48|13597.55|13597.55|13477.81|13477.81|0
1744035000000|2025-04-07 14:10:00|13587.38|13587.38|13980.35|13980.35|13996.56|13996.56|13587.38|13587.38|0
1744035300000|2025-04-07 14:15:00|13983.98|13983.98|14376.01|14376.01|14381.46|14381.46|13960.16|13960.16|0
1744035600000|2025-04-07 14:20:00|14378.13|14378.13|14311.25|14311.25|14417.39|14417.39|14307.63|14307.63|0
1744035900000|2025-04-07 14:25:00|14309.44|14309.44|13555.17|13555.17|14310.66|14310.66|13467.26|13467.26|0
1744036200000|2025-04-07 14:30:00|13551.54|13551.54|13669.97|13669.97|13775.89|13775.89|13499.27|13499.27|0
1744036500000|2025-04-07 14:35:00|13667.94|13667.94|13526.4|13526.4|13690.58|13690.58|13513.97|13513.97|0
1744036800000|2025-04-07 14:40:00|13519.15|13519.15|13440.14|13440.14|13559.21|13559.21|13422.78|13422.78|0
1744037100000|2025-04-07 14:45:00|13434.04|13434.04|13553.25|13553.25|13553.25|13553.25|13414.21|13414.21|0
1744037400000|2025-04-07 14:50:00|13551.22|13551.22|13687.19|13687.19|13707.81|13707.81|13539.41|13539.41|0
1744037700000|2025-04-07 14:55:00|13689.23|13689.23|13591.4|13591.4|13689.23|13689.23|13560.86|13560.86|0
1744038000000|2025-04-07 15:00:00|13589.36|13589.36|13623.57|13623.57|13659.18|13659.18|13559.32|13559.32|0
1744038300000|2025-04-07 15:05:00|13617.47|13617.47|13535.64|13535.64|13629.45|13629.45|13516.84|13516.84|0
1744038600000|2025-04-07 15:10:00|13535.34|13535.34|13436.96|13436.96|13551.03|13551.03|13409.84|13409.84|0
1744038900000|2025-04-07 15:15:00|13428.83|13428.83|13391.08|13391.08|13430.78|13430.78|13322.57|13322.57|0
1744039200000|2025-04-07 15:20:00|13390.77|13390.77|13358.99|13358.99|13414.24|13414.24|13358.99|13358.99|0
1744039500000|2025-04-07 15:25:00|13358.22|13358.22|13238.94|13238.94|13386.12|13386.12|13238.94|13238.94|0
1744096500000|2025-04-08 07:15:00|13701.72|13701.72|13739.55|13739.55|13775.04|13775.04|13701.63|13701.63|0
1744096800000|2025-04-08 07:20:00|13743.4|13743.4|13867.95|13867.95|13869.98|13869.98|13742.53|13742.53|0
1744097100000|2025-04-08 07:25:00|13869.77|13869.77|13865.5|13865.5|13911.66|13911.66|13826.95|13826.95|0
1744097400000|2025-04-08 07:30:00|13865.83|13865.83|13839.77|13839.77|13876.82|13876.82|13802.02|13802.02|0
1744097700000|2025-04-08 07:35:00|13833.67|13833.67|13817.62|13817.62|13837.74|13837.74|13798.2|13798.2|0
1744098000000|2025-04-08 07:40:00|13815.81|13815.81|13796.34|13796.34|13833.46|13833.46|13758.93|13758.93|0
1744098300000|2025-04-08 07:45:00|13798.38|13798.38|13756.84|13756.84|13806.91|13806.91|13751.74|13751.74|0
1744098600000|2025-04-08 07:50:00|13758.65|13758.65|13816.99|13816.99|13828.67|13828.67|13744.62|13744.62|0
1744098900000|2025-04-08 07:55:00|13813.37|13813.37|13906.06|13906.06|13910.81|13910.81|13813.37|13813.37|0
1744099200000|2025-04-08 08:00:00|13905.62|13905.62|13843.88|13843.88|13915.69|13915.69|13841.77|13841.77|0
1744099500000|2025-04-08 08:05:00|13833.94|13833.94|13840.26|13840.26|13852.48|13852.48|13754.61|13754.61|0
1744099800000|2025-04-08 08:10:00|13848.4|13848.4|13856.28|13856.28|13898.8|13898.8|13833.42|13833.42|0
1744100100000|2025-04-08 08:15:00|13850.18|13850.18|13873.66|13873.66|13884.88|13884.88|13838.72|13838.72|0
1744100400000|2025-04-08 08:20:00|13869.59|13869.59|13820.04|13820.04|13895.41|13895.41|13820.04|13820.04|0
1744100700000|2025-04-08 08:25:00|13819.73|13819.73|13812.73|13812.73|13830.41|13830.41|13782.96|13782.96|0
1744101000000|2025-04-08 08:30:00|13812.43|13812.43|13858.08|13858.08|13858.08|13858.08|13810.4|13810.4|0
1744101300000|2025-04-08 08:35:00|13854.23|13854.23|13928.72|13928.72|13935.95|13935.95|13850.39|13850.39|0
1744101600000|2025-04-08 08:40:00|13930.75|13930.75|13958.13|13958.13|13967.04|13967.04|13930.75|13930.75|0
1744101900000|2025-04-08 08:45:00|13954.5|13954.5|13952.87|13952.87|13970.3|13970.3|13934.91|13934.91|0
1744102200000|2025-04-08 08:50:00|13940.88|13940.88|13922.46|13922.46|13940.88|13940.88|13901.09|13901.09|0
1744102500000|2025-04-08 08:55:00|13924.49|13924.49|13975.44|13975.44|13981.56|13981.56|13918.92|13918.92|0
1744102800000|2025-04-08 09:00:00|13971.37|13971.37|13988.48|13988.48|13992.52|13992.52|13951.38|13951.38|0
1744103100000|2025-04-08 09:05:00|13992.11|13992.11|14065.3|14065.3|14065.3|14065.3|13992.11|13992.11|0
1744103400000|2025-04-08 09:10:00|14067.33|14067.33|14010.02|14010.02|14079.73|14079.73|14010.02|14010.02|0
1744103700000|2025-04-08 09:15:00|14008.21|14008.21|13988.99|13988.99|14009.56|14009.56|13974.01|13974.01|0
1744104000000|2025-04-08 09:20:00|13991.02|13991.02|14006.29|14006.29|14007.8|14007.8|13975.65|13975.65|0
1744104300000|2025-04-08 09:25:00|14008.33|14008.33|13988.72|13988.72|14018.27|14018.27|13980.13|13980.13|0
1744104600000|2025-04-08 09:30:00|13990.76|13990.76|13989.73|13989.73|13999.12|13999.12|13985.2|13985.2|0
1744104900000|2025-04-08 09:35:00|13983.84|13983.84|13955.67|13955.67|13983.91|13983.91|13926.86|13926.86|0
1744105200000|2025-04-08 09:40:00|13957.71|13957.71|14014.21|14014.21|14028.54|14028.54|13957.71|13957.71|0
1744105500000|2025-04-08 09:45:00|14016.02|14016.02|13949.12|13949.12|14019.19|14019.19|13947.09|13947.09|0
1744105800000|2025-04-08 09:50:00|13948.66|13948.66|13919.14|13919.14|13960.54|13960.54|13919.14|13919.14|0
1744106100000|2025-04-08 09:55:00|13921.17|13921.17|13903.81|13903.81|13931.01|13931.01|13895.81|13895.81|0
1744106400000|2025-04-08 10:00:00|13904.27|13904.27|13919.15|13919.15|13919.15|13919.15|13870.67|13870.67|0
1744106700000|2025-04-08 10:05:00|13917.34|13917.34|13919.13|13919.13|13935.16|13935.16|13909.2|13909.2|0
1744107000000|2025-04-08 10:10:00|13925.23|13925.23|13902.06|13902.06|13927.27|13927.27|13898|13898|0
1744107300000|2025-04-08 10:15:00|13902.22|13902.22|13905.75|13905.75|13912.23|13912.23|13886.28|13886.28|0
1744107600000|2025-04-08 10:20:00|13906.06|13906.06|13931.88|13931.88|13941.77|13941.77|13887.4|13887.4|0
1744107900000|2025-04-08 10:25:00|13933.7|13933.7|14000.54|14000.54|14000.54|14000.54|13931.37|13931.37|0
1744108200000|2025-04-08 10:30:00|14001.15|14001.15|14001.29|14001.29|14007.8|14007.8|13976.7|13976.7|0
1744108500000|2025-04-08 10:35:00|14006.74|14006.74|14023.2|14023.2|14025.06|14025.06|14000.79|14000.79|0
1744108800000|2025-04-08 10:40:00|14023.04|14023.04|14028|14028|14041.4|14041.4|14007.69|14007.69|0
1744109100000|2025-04-08 10:45:00|14027.84|14027.84|14049.96|14049.96|14059.16|14059.16|14008.54|14008.54|0
1744109400000|2025-04-08 10:50:00|14047.93|14047.93|14045.9|14045.9|14051|14051|14017.91|14017.91|0
1744109700000|2025-04-08 10:55:00|14049.53|14049.53|14049.15|14049.15|14069.29|14069.29|14047.8|14047.8|0
1744110000000|2025-04-08 11:00:00|14049.05|14049.05|14065.91|14065.91|14065.91|14065.91|14032.14|14032.14|0
1744110300000|2025-04-08 11:05:00|14061.84|14061.84|14042.71|14042.71|14061.84|14061.84|14029.41|14029.41|0
1744110600000|2025-04-08 11:10:00|14042.35|14042.35|14043.45|14043.45|14053.79|14053.79|14024.54|14024.54|0
1744110900000|2025-04-08 11:15:00|14041.42|14041.42|14086.04|14086.04|14110.45|14110.45|14028.6|14028.6|0
1744111200000|2025-04-08 11:20:00|14087.86|14087.86|14107.7|14107.7|14113.88|14113.88|14086.04|14086.04|0
1744111500000|2025-04-08 11:25:00|14108.15|14108.15|14149.85|14149.85|14149.85|14149.85|14108.15|14108.15|0
1744111800000|2025-04-08 11:30:00|14147.81|14147.81|14163.62|14163.62|14166.74|14166.74|14133.5|14133.5|0
1744112100000|2025-04-08 11:35:00|14171.31|14171.31|14153.49|14153.49|14171.31|14171.31|14133.36|14133.36|0
1744112400000|2025-04-08 11:40:00|14155.3|14155.3|14198.48|14198.48|14201.15|14201.15|14151.52|14151.52|0
1744112700000|2025-04-08 11:45:00|14202.11|14202.11|14245.01|14245.01|14245.32|14245.32|14187.69|14187.69|0
1744113000000|2025-04-08 11:50:00|14241.38|14241.38|14221.53|14221.53|14241.38|14241.38|14204.94|14204.94|0
1744113300000|2025-04-08 11:55:00|14221.83|14221.83|14231.02|14231.02|14245.36|14245.36|14200.4|14200.4|0
1744113600000|2025-04-08 12:00:00|14233.05|14233.05|14166.63|14166.63|14255.74|14255.74|14166.45|14166.45|0
1744113900000|2025-04-08 12:05:00|14164.6|14164.6|14203.39|14203.39|14203.39|14203.39|14141.31|14141.31|0
1744114200000|2025-04-08 12:10:00|14205.2|14205.2|14213.55|14213.55|14228.69|14228.69|14200.31|14200.31|0
1744114500000|2025-04-08 12:15:00|14211.74|14211.74|14188.89|14188.89|14211.74|14211.74|14183|14183|0
1744114800000|2025-04-08 12:20:00|14189.04|14189.04|14148.15|14148.15|14189.04|14189.04|14139.87|14139.87|0
1744115100000|2025-04-08 12:25:00|14148.05|14148.05|14149.12|14149.12|14168.1|14168.1|14125.91|14125.91|0
1744115400000|2025-04-08 12:30:00|14147.3|14147.3|14110.29|14110.29|14156.59|14156.59|14110.29|14110.29|0
1744115700000|2025-04-08 12:35:00|14112.1|14112.1|14136.14|14136.14|14145.05|14145.05|14102.71|14102.71|0
1744116000000|2025-04-08 12:40:00|14137.05|14137.05|14109.94|14109.94|14137.2|14137.2|14097.48|14097.48|0
1744116300000|2025-04-08 12:45:00|14107.9|14107.9|14105.1|14105.1|14120.98|14120.98|14099.55|14099.55|0
1744116600000|2025-04-08 12:50:00|14104.79|14104.79|14155.61|14155.61|14155.61|14155.61|14096.69|14096.69|0
1744116900000|2025-04-08 12:55:00|14153.57|14153.57|14171.8|14171.8|14180.06|14180.06|14141.68|14141.68|0
1744117200000|2025-04-08 13:00:00|14171.5|14171.5|14181.78|14181.78|14183.38|14183.38|14158.33|14158.33|0
1744117500000|2025-04-08 13:05:00|14175.68|14175.68|14208.23|14208.23|14224.76|14224.76|14173.87|14173.87|0
1744117800000|2025-04-08 13:10:00|14212.07|14212.07|14255.18|14255.18|14268|14268|14209.82|14209.82|0
1744118100000|2025-04-08 13:15:00|14257.21|14257.21|14227.19|14227.19|14257.21|14257.21|14219.71|14219.71|0
1744118400000|2025-04-08 13:20:00|14237.35|14237.35|14225.31|14225.31|14261.94|14261.94|14222.07|14222.07|0
1744118700000|2025-04-08 13:25:00|14231.19|14231.19|14287.71|14287.71|14287.92|14287.92|14228.25|14228.25|0
1744119000000|2025-04-08 13:30:00|14291.33|14291.33|14255.26|14255.26|14291.33|14291.33|14216.8|14216.8|0
1744119300000|2025-04-08 13:35:00|14251.19|14251.19|14232.76|14232.76|14272.33|14272.33|14216.67|14216.67|0
1744119600000|2025-04-08 13:40:00|14228.92|14228.92|14230.99|14230.99|14250.87|14250.87|14189.88|14189.88|0
1744119900000|2025-04-08 13:45:00|14230.87|14230.87|14215.26|14215.26|14246.31|14246.31|14203.17|14203.17|0
1744120200000|2025-04-08 13:50:00|14213.44|14213.44|14243.43|14243.43|14255.74|14255.74|14179.39|14179.39|0
1744120500000|2025-04-08 13:55:00|14241.61|14241.61|14258.56|14258.56|14279.09|14279.09|14233.33|14233.33|0
1744120800000|2025-04-08 14:00:00|14262.63|14262.63|14279.55|14279.55|14279.55|14279.55|14244.34|14244.34|0
1744121100000|2025-04-08 14:05:00|14281.58|14281.58|14263.77|14263.77|14291.25|14291.25|14246.28|14246.28|0
1744121400000|2025-04-08 14:10:00|14263.89|14263.89|14265.23|14265.23|14271.84|14271.84|14239.25|14239.25|0
1744121700000|2025-04-08 14:15:00|14265.53|14265.53|14243.29|14243.29|14265.53|14265.53|14240.89|14240.89|0
1744122000000|2025-04-08 14:20:00|14243.6|14243.6|14251.77|14251.77|14272.82|14272.82|14242.02|14242.02|0
1744122300000|2025-04-08 14:25:00|14249.96|14249.96|14221.65|14221.65|14251.84|14251.84|14219.32|14219.32|0
1744122600000|2025-04-08 14:30:00|14221.34|14221.34|14230.2|14230.2|14230.2|14230.2|14179.88|14179.88|0
1744122900000|2025-04-08 14:35:00|14230.51|14230.51|14203.49|14203.49|14239.5|14239.5|14196.75|14196.75|0
1744123200000|2025-04-08 14:40:00|14205.52|14205.52|14161.95|14161.95|14207.34|14207.34|14160.14|14160.14|0
1744123500000|2025-04-08 14:45:00|14160.14|14160.14|14096.46|14096.46|14160.14|14160.14|14096.46|14096.46|0
1744123800000|2025-04-08 14:50:00|14096.61|14096.61|14079.7|14079.7|14101.35|14101.35|14065.54|14065.54|0
1744124100000|2025-04-08 14:55:00|14077.89|14077.89|14070.04|14070.04|14089.03|14089.03|14060.17|14060.17|0
1744124400000|2025-04-08 15:00:00|14070.34|14070.34|14118.14|14118.14|14118.14|14118.14|14070.34|14070.34|0
1744124700000|2025-04-08 15:05:00|14115.95|14115.95|14059.88|14059.88|14115.95|14115.95|14051.12|14051.12|0
1744125000000|2025-04-08 15:10:00|14061.91|14061.91|14020.52|14020.52|14066.22|14066.22|14006.86|14006.86|0
1744125300000|2025-04-08 15:15:00|14020.83|14020.83|14033.12|14033.12|14035.16|14035.16|14001.7|14001.7|0
1744125600000|2025-04-08 15:20:00|14034.94|14034.94|14014.74|14014.74|14051.4|14051.4|14007.11|14007.11|0
1744125900000|2025-04-08 15:25:00|14012.93|14012.93|13973.04|13973.04|14037.52|14037.52|13973.04|13973.04|0
1744182900000|2025-04-09 07:15:00|13924.05|13924.05|13991.13|13991.13|14023.77|14023.77|13923.59|13923.59|0
1744183200000|2025-04-09 07:20:00|13992.95|13992.95|13936.22|13936.22|14017.23|14017.23|13934.79|13934.79|0
1744183500000|2025-04-09 07:25:00|13938.03|13938.03|13927.03|13927.03|13957.8|13957.8|13909.28|13909.28|0
1744183800000|2025-04-09 07:30:00|13924.99|13924.99|13982.55|13982.55|13982.55|13982.55|13882.1|13882.1|0
1744184100000|2025-04-09 07:35:00|13984.58|13984.58|14001.29|14001.29|14001.29|14001.29|13969.81|13969.81|0
1744184400000|2025-04-09 07:40:00|14003.11|14003.11|14044.1|14044.1|14060.46|14060.46|13993.05|13993.05|0
1744184700000|2025-04-09 07:45:00|14042.06|14042.06|13954.64|13954.64|14042.06|14042.06|13933.88|13933.88|0
1744185000000|2025-04-09 07:50:00|13958.71|13958.71|13936.69|13936.69|13958.71|13958.71|13909.87|13909.87|0
1744185300000|2025-04-09 07:55:00|13934.65|13934.65|13975.06|13975.06|14006.94|14006.94|13934.65|13934.65|0
1744185600000|2025-04-09 08:00:00|13978.69|13978.69|13892.86|13892.86|13990.71|13990.71|13885.85|13885.85|0
1744185900000|2025-04-09 08:05:00|13888.8|13888.8|13869.38|13869.38|13888.8|13888.8|13854.54|13854.54|0
1744186200000|2025-04-09 08:10:00|13871.19|13871.19|13844.49|13844.49|13875.04|13875.04|13828.72|13828.72|0
1744186500000|2025-04-09 08:15:00|13848.56|13848.56|13798.9|13798.9|13848.56|13848.56|13796.86|13796.86|0
1744186800000|2025-04-09 08:20:00|13797.08|13797.08|13798|13798|13811.03|13811.03|13771.89|13771.89|0
1744187100000|2025-04-09 08:25:00|13804.79|13804.79|13751.37|13751.37|13839.12|13839.12|13732.67|13732.67|0
1744187400000|2025-04-09 08:30:00|13753.19|13753.19|13725.54|13725.54|13753.19|13753.19|13691.99|13691.99|0
1744187700000|2025-04-09 08:35:00|13727.58|13727.58|13741.85|13741.85|13754.54|13754.54|13713.25|13713.25|0
1744188000000|2025-04-09 08:40:00|13743.89|13743.89|13809.57|13809.57|13809.57|13809.57|13739.82|13739.82|0
1744188300000|2025-04-09 08:45:00|13809.73|13809.73|13800.27|13800.27|13828.65|13828.65|13789.73|13789.73|0
1744188600000|2025-04-09 08:50:00|13798.46|13798.46|13846.11|13846.11|13848.15|13848.15|13785.94|13785.94|0
1744188900000|2025-04-09 08:55:00|13852.21|13852.21|13890.59|13890.59|13912.22|13912.22|13852.21|13852.21|0
1744189200000|2025-04-09 09:00:00|13890.43|13890.43|13875.71|13875.71|13907.05|13907.05|13869.77|13869.77|0
1744189500000|2025-04-09 09:05:00|13875.11|13875.11|13895.7|13895.7|13901.28|13901.28|13864.11|13864.11|0
1744189800000|2025-04-09 09:10:00|13897.52|13897.52|13907.13|13907.13|13914.13|13914.13|13888.04|13888.04|0
1744190100000|2025-04-09 09:15:00|13908.94|13908.94|13915.92|13915.92|13928.6|13928.6|13904.83|13904.83|0
1744190400000|2025-04-09 09:20:00|13913.89|13913.89|13897.5|13897.5|13927.12|13927.12|13897.5|13897.5|0
1744190700000|2025-04-09 09:25:00|13895.68|13895.68|13867.6|13867.6|13895.68|13895.68|13863.36|13863.36|0
1744191000000|2025-04-09 09:30:00|13871.67|13871.67|13867.9|13867.9|13888.17|13888.17|13858.54|13858.54|0
1744191300000|2025-04-09 09:35:00|13864.27|13864.27|13830.83|13830.83|13864.27|13864.27|13820.24|13820.24|0
1744191600000|2025-04-09 09:40:00|13832.64|13832.64|13794.88|13794.88|13832.95|13832.95|13783.55|13783.55|0
1744191900000|2025-04-09 09:45:00|13790.81|13790.81|13792.01|13792.01|13804.14|13804.14|13784.14|13784.14|0
1744192200000|2025-04-09 09:50:00|13792.16|13792.16|13795.07|13795.07|13813.78|13813.78|13783.64|13783.64|0
1744192500000|2025-04-09 09:55:00|13798.7|13798.7|13773.76|13773.76|13809.32|13809.32|13773.76|13773.76|0
1744192800000|2025-04-09 10:00:00|13771.94|13771.94|13774.76|13774.76|13796.75|13796.75|13762.14|13762.14|0
1744193100000|2025-04-09 10:05:00|13766.33|13766.33|13762.31|13762.31|13767.95|13767.95|13751.6|13751.6|0
1744193400000|2025-04-09 10:10:00|13770.44|13770.44|13776.62|13776.62|13782.72|13782.72|13765.04|13765.04|0
1744193700000|2025-04-09 10:15:00|13774.59|13774.59|13735.08|13735.08|13774.59|13774.59|13735.08|13735.08|0
1744194000000|2025-04-09 10:20:00|13734.16|13734.16|13717.79|13717.79|13741.71|13741.71|13714.63|13714.63|0
1744194300000|2025-04-09 10:25:00|13715.75|13715.75|13732.8|13732.8|13741.33|13741.33|13711.13|13711.13|0
1744194600000|2025-04-09 10:30:00|13726.7|13726.7|13692.9|13692.9|13738.62|13738.62|13687.23|13687.23|0
1744194900000|2025-04-09 10:35:00|13699|13699|13691.63|13691.63|13701.95|13701.95|13674.08|13674.08|0
1744195200000|2025-04-09 10:40:00|13691.94|13691.94|13696.65|13696.65|13720.47|13720.47|13690.16|13690.16|0
1744195500000|2025-04-09 10:45:00|13694.61|13694.61|13732.79|13732.79|13739.34|13739.34|13694.61|13694.61|0
1744195800000|2025-04-09 10:50:00|13734.82|13734.82|13754.36|13754.36|13762.28|13762.28|13733.01|13733.01|0
1744196100000|2025-04-09 10:55:00|13754.13|13754.13|13720.44|13720.44|13794.2|13794.2|13718.62|13718.62|0
1744196400000|2025-04-09 11:00:00|13722.25|13722.25|13583.7|13583.7|13722.25|13722.25|13548.93|13548.93|0
1744196700000|2025-04-09 11:05:00|13579.63|13579.63|13567.95|13567.95|13650.16|13650.16|13567.95|13567.95|0
1744197000000|2025-04-09 11:10:00|13564.32|13564.32|13588.01|13588.01|13616.1|13616.1|13564.32|13564.32|0
1744197300000|2025-04-09 11:15:00|13586.19|13586.19|13584.84|13584.84|13616.22|13616.22|13584.38|13584.38|0
1744197600000|2025-04-09 11:20:00|13588.47|13588.47|13588.08|13588.08|13590.72|13590.72|13560.91|13560.91|0
1744197900000|2025-04-09 11:25:00|13588.38|13588.38|13601.55|13601.55|13620.16|13620.16|13586.57|13586.57|0
1744198200000|2025-04-09 11:30:00|13599.52|13599.52|13515.23|13515.23|13599.52|13599.52|13513.2|13513.2|0
1744198500000|2025-04-09 11:35:00|13513.2|13513.2|13504.06|13504.06|13540.91|13540.91|13492.77|13492.77|0
1744198800000|2025-04-09 11:40:00|13499.08|13499.08|13480.89|13480.89|13510.37|13510.37|13477.05|13477.05|0
1744199100000|2025-04-09 11:45:00|13480.67|13480.67|13566.26|13566.26|13602.12|13602.12|13476.06|13476.06|0
1744199400000|2025-04-09 11:50:00|13558.13|13558.13|13566.44|13566.44|13575.66|13575.66|13546.08|13546.08|0
1744199700000|2025-04-09 11:55:00|13568.26|13568.26|13568.72|13568.72|13581.92|13581.92|13557.86|13557.86|0
1744200000000|2025-04-09 12:00:00|13570.54|13570.54|13581.45|13581.45|13595.35|13595.35|13550.23|13550.23|0
1744200300000|2025-04-09 12:05:00|13587.11|13587.11|13589.91|13589.91|13601.03|13601.03|13568.85|13568.85|0
1744200600000|2025-04-09 12:10:00|13590.98|13590.98|13652.13|13652.13|13652.13|13652.13|13586.59|13586.59|0
1744200900000|2025-04-09 12:15:00|13648.5|13648.5|13617.21|13617.21|13648.5|13648.5|13609.04|13609.04|0
1744201200000|2025-04-09 12:20:00|13619.48|13619.48|13597.38|13597.38|13622.45|13622.45|13589.13|13589.13|0
1744201500000|2025-04-09 12:25:00|13593.32|13593.32|13566.75|13566.75|13594.88|13594.88|13564.97|13564.97|0
1744201800000|2025-04-09 12:30:00|13566.86|13566.86|13615.44|13615.44|13616.41|13616.41|13566.86|13566.86|0
1744202100000|2025-04-09 12:35:00|13617.26|13617.26|13632.76|13632.76|13639.28|13639.28|13610.59|13610.59|0
1744202400000|2025-04-09 12:40:00|13629.13|13629.13|13701.21|13701.21|13701.82|13701.82|13628.55|13628.55|0
1744202700000|2025-04-09 12:45:00|13703.49|13703.49|13721.23|13721.23|13725.08|13725.08|13695.01|13695.01|0
1744203000000|2025-04-09 12:50:00|13719.12|13719.12|13744.11|13744.11|13750.61|13750.61|13693.3|13693.3|0
1744203300000|2025-04-09 12:55:00|13751.37|13751.37|13772.29|13772.29|13794.44|13794.44|13749.71|13749.71|0
1744203600000|2025-04-09 13:00:00|13774.32|13774.32|13783.1|13783.1|13813.93|13813.93|13754.24|13754.24|0
1744203900000|2025-04-09 13:05:00|13778.91|13778.91|13816.99|13816.99|13843.44|13843.44|13778.91|13778.91|0
1744204200000|2025-04-09 13:10:00|13818.8|13818.8|13849.8|13849.8|13849.8|13849.8|13798.65|13798.65|0
1744204500000|2025-04-09 13:15:00|13850.02|13850.02|13869.19|13869.19|13871.31|13871.31|13843.76|13843.76|0
1744204800000|2025-04-09 13:20:00|13866.85|13866.85|13813.73|13813.73|13866.85|13866.85|13813.46|13813.46|0
1744205100000|2025-04-09 13:25:00|13813.88|13813.88|13814.66|13814.66|13848.99|13848.99|13810.26|13810.26|0
1744205400000|2025-04-09 13:30:00|13804.49|13804.49|13867.66|13867.66|13905.56|13905.56|13804.49|13804.49|0
1744205700000|2025-04-09 13:35:00|13859.74|13859.74|13853.23|13853.23|13889.23|13889.23|13791.87|13791.87|0
1744206000000|2025-04-09 13:40:00|13855.27|13855.27|13819.51|13819.51|13896.35|13896.35|13819.51|13819.51|0
1744206300000|2025-04-09 13:45:00|13819.18|13819.18|13787.53|13787.53|13831.17|13831.17|13777.9|13777.9|0
1744206600000|2025-04-09 13:50:00|13787.86|13787.86|13835.12|13835.12|13853.71|13853.71|13785.39|13785.39|0
1744206900000|2025-04-09 13:55:00|13838.37|13838.37|13840.41|13840.41|13870.46|13870.46|13838.37|13838.37|0
1744207200000|2025-04-09 14:00:00|13838.6|13838.6|13884.39|13884.39|13931.44|13931.44|13838.6|13838.6|0
1744207500000|2025-04-09 14:05:00|13886.2|13886.2|13848.05|13848.05|13886.3|13886.3|13810.76|13810.76|0
1744207800000|2025-04-09 14:10:00|13847.93|13847.93|13815.27|13815.27|13869.58|13869.58|13812.79|13812.79|0
1744208100000|2025-04-09 14:15:00|13817.08|13817.08|13847.35|13847.35|13848.28|13848.28|13813.6|13813.6|0
1744208400000|2025-04-09 14:20:00|13839.65|13839.65|13824.06|13824.06|13857.84|13857.84|13802.62|13802.62|0
1744208700000|2025-04-09 14:25:00|13824.36|13824.36|13790.94|13790.94|13843.12|13843.12|13780.89|13780.89|0
1744209000000|2025-04-09 14:30:00|13794.57|13794.57|13863.45|13863.45|13867.97|13867.97|13792.76|13792.76|0
1744209300000|2025-04-09 14:35:00|13861.63|13861.63|13850.06|13850.06|13875.48|13875.48|13839.13|13839.13|0
1744209600000|2025-04-09 14:40:00|13848.25|13848.25|13801.5|13801.5|13848.25|13848.25|13801.2|13801.2|0
1744209900000|2025-04-09 14:45:00|13807.75|13807.75|13791.51|13791.51|13835.42|13835.42|13790.79|13790.79|0
1744210200000|2025-04-09 14:50:00|13793.32|13793.32|13750.99|13750.99|13795.35|13795.35|13742.3|13742.3|0
1744210500000|2025-04-09 14:55:00|13752.8|13752.8|13701.32|13701.32|13758.52|13758.52|13695.52|13695.52|0
1744210800000|2025-04-09 15:00:00|13700.56|13700.56|13762.98|13762.98|13762.98|13762.98|13698.42|13698.42|0
1744211100000|2025-04-09 15:05:00|13760.95|13760.95|13819.93|13819.93|13820.53|13820.53|13760.95|13760.95|0
1744211400000|2025-04-09 15:10:00|13822.99|13822.99|13821.88|13821.88|13840.48|13840.48|13820.2|13820.2|0
1744211700000|2025-04-09 15:15:00|13822.11|13822.11|13864.23|13864.23|13864.23|13864.23|13822.11|13822.11|0
1744212000000|2025-04-09 15:20:00|13862.2|13862.2|13867.75|13867.75|13871.9|13871.9|13845.72|13845.72|0
1744212300000|2025-04-09 15:25:00|13865.94|13865.94|13817.26|13817.26|13865.94|13865.94|13810.22|13810.22|0
1744269300000|2025-04-10 07:15:00|15012.71|15012.71|14895.69|14895.69|15012.71|15012.71|14854.32|14854.32|0
1744269600000|2025-04-10 07:20:00|14897.51|14897.51|14889.38|14889.38|14914.79|14914.79|14851.45|14851.45|0
1744269900000|2025-04-10 07:25:00|14877.18|14877.18|14775.27|14775.27|14877.18|14877.18|14771.75|14771.75|0
1744270200000|2025-04-10 07:30:00|14776.03|14776.03|14677.29|14677.29|14776.49|14776.49|14668.36|14668.36|0
1744270500000|2025-04-10 07:35:00|14677.94|14677.94|14706.7|14706.7|14772.32|14772.32|14657.3|14657.3|0
1744270800000|2025-04-10 07:40:00|14704.45|14704.45|14743.63|14743.63|14754.68|14754.68|14702.42|14702.42|0
1744271100000|2025-04-10 07:45:00|14747.7|14747.7|14722.5|14722.5|14788.39|14788.39|14722.5|14722.5|0
1744271400000|2025-04-10 07:50:00|14723.57|14723.57|14752.13|14752.13|14756.32|14756.32|14694.61|14694.61|0
1744271700000|2025-04-10 07:55:00|14752.74|14752.74|14681.17|14681.17|14754.77|14754.77|14680.87|14680.87|0
1744272000000|2025-04-10 08:00:00|14679.36|14679.36|14668.11|14668.11|14703.04|14703.04|14667.33|14667.33|0
1744272300000|2025-04-10 08:05:00|14670.14|14670.14|14606.21|14606.21|14674.21|14674.21|14606.21|14606.21|0
1744272600000|2025-04-10 08:10:00|14609.84|14609.84|14598.27|14598.27|14617.06|14617.06|14579.36|14579.36|0
1744272900000|2025-04-10 08:15:00|14596.45|14596.45|14631.82|14631.82|14632.86|14632.86|14591.9|14591.9|0
1744273200000|2025-04-10 08:20:00|14633.85|14633.85|14594.02|14594.02|14665.54|14665.54|14594.02|14594.02|0
1744273500000|2025-04-10 08:25:00|14591.99|14591.99|14611.57|14611.57|14621.74|14621.74|14587.96|14587.96|0
1744273800000|2025-04-10 08:30:00|14602.06|14602.06|14558.99|14558.99|14622.28|14622.28|14550|14550|0
1744274100000|2025-04-10 08:35:00|14562.62|14562.62|14485.34|14485.34|14566.69|14566.69|14458.77|14458.77|0
1744274400000|2025-04-10 08:40:00|14485.24|14485.24|14542.78|14542.78|14550.04|14550.04|14485.24|14485.24|0
1744274700000|2025-04-10 08:45:00|14546.41|14546.41|14508.15|14508.15|14570.68|14570.68|14508.15|14508.15|0
1744275000000|2025-04-10 08:50:00|14506.33|14506.33|14453.65|14453.65|14506.33|14506.33|14451.62|14451.62|0
1744275300000|2025-04-10 08:55:00|14457.28|14457.28|14477.35|14477.35|14491.52|14491.52|14447.08|14447.08|0
1744275600000|2025-04-10 09:00:00|14475.53|14475.53|14449.76|14449.76|14484.15|14484.15|14438.64|14438.64|0
1744275900000|2025-04-10 09:05:00|14451.57|14451.57|14448.06|14448.06|14476.32|14476.32|14440.25|14440.25|0
1744276200000|2025-04-10 09:10:00|14447.75|14447.75|14455.41|14455.41|14459.48|14459.48|14433.7|14433.7|0
1744276500000|2025-04-10 09:15:00|14459.26|14459.26|14423.95|14423.95|14461.07|14461.07|14403.48|14403.48|0
1744276800000|2025-04-10 09:20:00|14422.13|14422.13|14438.8|14438.8|14446.95|14446.95|14414.52|14414.52|0
1744277100000|2025-04-10 09:25:00|14434.73|14434.73|14392.6|14392.6|14461.16|14461.16|14388.45|14388.45|0
1744277400000|2025-04-10 09:30:00|14397.43|14397.43|14439.02|14439.02|14441.38|14441.38|14397.43|14397.43|0
1744277700000|2025-04-10 09:35:00|14437.21|14437.21|14420.78|14420.78|14443.01|14443.01|14415.33|14415.33|0
1744278000000|2025-04-10 09:40:00|14421.85|14421.85|14366.55|14366.55|14425.91|14425.91|14366.55|14366.55|0
1744278300000|2025-04-10 09:45:00|14366.25|14366.25|14353.51|14353.51|14375.42|14375.42|14353.51|14353.51|0
1744278600000|2025-04-10 09:50:00|14352.9|14352.9|14361.4|14361.4|14365.12|14365.12|14325.32|14325.32|0
1744278900000|2025-04-10 09:55:00|14359.58|14359.58|14355.3|14355.3|14397.81|14397.81|14344.58|14344.58|0
1744279200000|2025-04-10 10:00:00|14353.27|14353.27|14352.66|14352.66|14376.82|14376.82|14340.15|14340.15|0
1744279500000|2025-04-10 10:05:00|14354.03|14354.03|14403.96|14403.96|14413.04|14413.04|14354.03|14354.03|0
1744279800000|2025-04-10 10:10:00|14406|14406|14437.07|14437.07|14444.99|14444.99|14403.96|14403.96|0
1744280100000|2025-04-10 10:15:00|14436.61|14436.61|14421.39|14421.39|14441.44|14441.44|14414.43|14414.43|0
1744280400000|2025-04-10 10:20:00|14417.33|14417.33|14410.08|14410.08|14437.84|14437.84|14405.32|14405.32|0
1744280700000|2025-04-10 10:25:00|14416.18|14416.18|14412.99|14412.99|14425.36|14425.36|14394.61|14394.61|0
1744281000000|2025-04-10 10:30:00|14412.38|14412.38|14414.93|14414.93|14429.63|14429.63|14410.33|14410.33|0
1744281300000|2025-04-10 10:35:00|14416.74|14416.74|14431.95|14431.95|14442.03|14442.03|14406.1|14406.1|0
1744281600000|2025-04-10 10:40:00|14432.56|14432.56|14398.81|14398.81|14435.58|14435.58|14398.35|14398.35|0
1744281900000|2025-04-10 10:45:00|14400.84|14400.84|14426.14|14426.14|14426.14|14426.14|14389.65|14389.65|0
1744282200000|2025-04-10 10:50:00|14424.32|14424.32|14398.72|14398.72|14426.36|14426.36|14397.67|14397.67|0
1744282500000|2025-04-10 10:55:00|14400.54|14400.54|14410.54|14410.54|14413.96|14413.96|14400.54|14400.54|0
1744282800000|2025-04-10 11:00:00|14402.41|14402.41|14455.49|14455.49|14457.52|14457.52|14402.41|14402.41|0
1744283100000|2025-04-10 11:05:00|14449.39|14449.39|14415.65|14415.65|14453.45|14453.45|14415.65|14415.65|0
1744283400000|2025-04-10 11:10:00|14417.46|14417.46|14438.42|14438.42|14441.01|14441.01|14411.58|14411.58|0
1744283700000|2025-04-10 11:15:00|14444.52|14444.52|14437.01|14437.01|14450.28|14450.28|14429.31|14429.31|0
1744284000000|2025-04-10 11:20:00|14438.82|14438.82|14440.35|14440.35|14456.79|14456.79|14438.82|14438.82|0
1744284300000|2025-04-10 11:25:00|14436.28|14436.28|14390.1|14390.1|14444.03|14444.03|14390.1|14390.1|0
1744284600000|2025-04-10 11:30:00|14384|14384|14416.01|14416.01|14418.28|14418.28|14372.56|14372.56|0
1744284900000|2025-04-10 11:35:00|14418.04|14418.04|14428.23|14428.23|14454.31|14454.31|14416.01|14416.01|0
1744285200000|2025-04-10 11:40:00|14435.71|14435.71|14416.88|14416.88|14435.71|14435.71|14410.62|14410.62|0
1744285500000|2025-04-10 11:45:00|14412.81|14412.81|14395.58|14395.58|14412.81|14412.81|14385.4|14385.4|0
1744285800000|2025-04-10 11:50:00|14391.52|14391.52|14396.77|14396.77|14412.44|14412.44|14378.59|14378.59|0
1744286100000|2025-04-10 11:55:00|14393.14|14393.14|14412.73|14412.73|14412.73|14412.73|14383.52|14383.52|0
1744286400000|2025-04-10 12:00:00|14413.19|14413.19|14373.26|14373.26|14415|14415|14371.01|14371.01|0
1744286700000|2025-04-10 12:05:00|14374.49|14374.49|14378.82|14378.82|14386.2|14386.2|14366.6|14366.6|0
1744287000000|2025-04-10 12:10:00|14382.89|14382.89|14399.42|14399.42|14408.81|14408.81|14382.89|14382.89|0
1744287300000|2025-04-10 12:15:00|14401.45|14401.45|14405.76|14405.76|14422.55|14422.55|14401.23|14401.23|0
1744287600000|2025-04-10 12:20:00|14405.64|14405.64|14368.9|14368.9|14405.64|14405.64|14366.86|14366.86|0
1744287900000|2025-04-10 12:25:00|14366.86|14366.86|14371.07|14371.07|14392.74|14392.74|14366.86|14366.86|0
1744288200000|2025-04-10 12:30:00|14371.42|14371.42|14417.71|14417.71|14440.34|14440.34|14371.42|14371.42|0
1744288500000|2025-04-10 12:35:00|14419.74|14419.74|14344.94|14344.94|14421.56|14421.56|14335.03|14335.03|0
1744288800000|2025-04-10 12:40:00|14336.81|14336.81|14350.3|14350.3|14365.98|14365.98|14312.63|14312.63|0
1744289100000|2025-04-10 12:45:00|14352.12|14352.12|14327.38|14327.38|14364.43|14364.43|14327.38|14327.38|0
1744289400000|2025-04-10 12:50:00|14327.53|14327.53|14367.82|14367.82|14367.82|14367.82|14319.09|14319.09|0
1744289700000|2025-04-10 12:55:00|14369.64|14369.64|14387.19|14387.19|14393.29|14393.29|14356.84|14356.84|0
1744290000000|2025-04-10 13:00:00|14389|14389|14400.43|14400.43|14415.54|14415.54|14389|14389|0
1744290300000|2025-04-10 13:05:00|14400.27|14400.27|14435.01|14435.01|14440.1|14440.1|14400.27|14400.27|0
1744290600000|2025-04-10 13:10:00|14430.94|14430.94|14425.76|14425.76|14452.25|14452.25|14423.95|14423.95|0
1744290900000|2025-04-10 13:15:00|14423.95|14423.95|14468.16|14468.16|14470.78|14470.78|14423.95|14423.95|0
1744291200000|2025-04-10 13:20:00|14466.12|14466.12|14454.34|14454.34|14472.33|14472.33|14446.96|14446.96|0
1744291500000|2025-04-10 13:25:00|14448.24|14448.24|14393.48|14393.48|14454.34|14454.34|14393.48|14393.48|0
1744291800000|2025-04-10 13:30:00|14395.51|14395.51|14383.83|14383.83|14430.86|14430.86|14370.95|14370.95|0
1744292100000|2025-04-10 13:35:00|14387.9|14387.9|14354.75|14354.75|14393.78|14393.78|14334.38|14334.38|0
1744292400000|2025-04-10 13:40:00|14353.98|14353.98|14354.78|14354.78|14354.78|14354.78|14320.82|14320.82|0
1744292700000|2025-04-10 13:45:00|14356.59|14356.59|14446.55|14446.55|14448.12|14448.12|14356.59|14356.59|0
1744293000000|2025-04-10 13:50:00|14442.7|14442.7|14438.32|14438.32|14455.25|14455.25|14425.18|14425.18|0
1744293300000|2025-04-10 13:55:00|14437.56|14437.56|14425.27|14425.27|14461.4|14461.4|14413.2|14413.2|0
1744293600000|2025-04-10 14:00:00|14425.42|14425.42|14451.32|14451.32|14461.99|14461.99|14365.61|14365.61|0
1744293900000|2025-04-10 14:05:00|14457.2|14457.2|14458.26|14458.26|14517.21|14517.21|14428.23|14428.23|0
1744294200000|2025-04-10 14:10:00|14457.8|14457.8|14463.85|14463.85|14476.75|14476.75|14441.82|14441.82|0
1744294500000|2025-04-10 14:15:00|14463.39|14463.39|14452.86|14452.86|14486.33|14486.33|14438.11|14438.11|0
1744294800000|2025-04-10 14:20:00|14454.9|14454.9|14488.71|14488.71|14488.93|14488.93|14447.07|14447.07|0
1744295100000|2025-04-10 14:25:00|14484.65|14484.65|14496.19|14496.19|14531.7|14531.7|14484.65|14484.65|0
1744295400000|2025-04-10 14:30:00|14494.38|14494.38|14563.18|14563.18|14576.82|14576.82|14494.38|14494.38|0
1744295700000|2025-04-10 14:35:00|14559.12|14559.12|14533.2|14533.2|14564.78|14564.78|14528.98|14528.98|0
1744296000000|2025-04-10 14:40:00|14533.66|14533.66|14511.09|14511.09|14545.46|14545.46|14507.24|14507.24|0
1744296300000|2025-04-10 14:45:00|14511.4|14511.4|14507.41|14507.41|14530.74|14530.74|14499.7|14499.7|0
1744296600000|2025-04-10 14:50:00|14511.48|14511.48|14490|14490|14518.49|14518.49|14488.18|14488.18|0
1744296900000|2025-04-10 14:55:00|14490.1|14490.1|14418.01|14418.01|14498.36|14498.36|14417.2|14417.2|0
1744297200000|2025-04-10 15:00:00|14416.05|14416.05|14440.03|14440.03|14442.37|14442.37|14409.62|14409.62|0
1744297500000|2025-04-10 15:05:00|14436.41|14436.41|14477.21|14477.21|14485.51|14485.51|14431.28|14431.28|0
1744297800000|2025-04-10 15:10:00|14479.25|14479.25|14475.13|14475.13|14497.14|14497.14|14472.55|14472.55|0
1744298100000|2025-04-10 15:15:00|14477.16|14477.16|14474.55|14474.55|14484.63|14484.63|14461.1|14461.1|0
1744298400000|2025-04-10 15:20:00|14472.73|14472.73|14432.15|14432.15|14472.73|14472.73|14423.86|14423.86|0
1744298700000|2025-04-10 15:25:00|14432|14432|14411.61|14411.61|14452.76|14452.76|14401.88|14401.88|0
1744355700000|2025-04-11 07:15:00|14490.4|14490.4|14470.6|14470.6|14515.55|14515.55|14468.79|14468.79|0
1744356000000|2025-04-11 07:20:00|14470.5|14470.5|14461.58|14461.58|14485.28|14485.28|14436.97|14436.97|0
1744356300000|2025-04-11 07:25:00|14459.76|14459.76|14419.02|14419.02|14473.12|14473.12|14416.82|14416.82|0
1744356600000|2025-04-11 07:30:00|14414.95|14414.95|14423.36|14423.36|14430.25|14430.25|14381.2|14381.2|0
1744356900000|2025-04-11 07:35:00|14423.71|14423.71|14389.97|14389.97|14439.38|14439.38|14387.94|14387.94|0
1744357200000|2025-04-11 07:40:00|14390.07|14390.07|14416.1|14416.1|14435.25|14435.25|14388.04|14388.04|0
1744357500000|2025-04-11 07:45:00|14415.79|14415.79|14380.52|14380.52|14415.79|14415.79|14378.86|14378.86|0
1744357800000|2025-04-11 07:50:00|14384.15|14384.15|14401.96|14401.96|14401.96|14401.96|14381.32|14381.32|0
1744358100000|2025-04-11 07:55:00|14399.92|14399.92|14334.77|14334.77|14399.92|14399.92|14334.77|14334.77|0
1744358400000|2025-04-11 08:00:00|14332.96|14332.96|14291.31|14291.31|14332.96|14332.96|14264.26|14264.26|0
1744358700000|2025-04-11 08:05:00|14293.12|14293.12|14340.71|14340.71|14346.38|14346.38|14293.12|14293.12|0
1744359000000|2025-04-11 08:10:00|14342.53|14342.53|14316.04|14316.04|14342.53|14342.53|14312.26|14312.26|0
1744359300000|2025-04-11 08:15:00|14320.11|14320.11|14261.6|14261.6|14320.11|14320.11|14255.26|14255.26|0
1744359600000|2025-04-11 08:20:00|14259.79|14259.79|14253.89|14253.89|14261.23|14261.23|14246.71|14246.71|0
1744359900000|2025-04-11 08:25:00|14250.26|14250.26|14265.14|14265.14|14275.5|14275.5|14246.19|14246.19|0
1744360200000|2025-04-11 08:30:00|14263.33|14263.33|14225.62|14225.62|14266.7|14266.7|14223.67|14223.67|0
1744360500000|2025-04-11 08:35:00|14225.01|14225.01|14245.99|14245.99|14253.9|14253.9|14219.59|14219.59|0
1744360800000|2025-04-11 08:40:00|14239.89|14239.89|14215.25|14215.25|14239.89|14239.89|14198.81|14198.81|0
1744361100000|2025-04-11 08:45:00|14217.07|14217.07|14180.1|14180.1|14218.29|14218.29|14174|14174|0
1744361400000|2025-04-11 08:50:00|14182.14|14182.14|14142.83|14142.83|14183.09|14183.09|14138.77|14138.77|0
1744361700000|2025-04-11 08:55:00|14142.53|14142.53|14168.55|14168.55|14173.23|14173.23|14138.46|14138.46|0
1744362000000|2025-04-11 09:00:00|14166.52|14166.52|14158|14158|14166.52|14166.52|14142.5|14142.5|0
1744362300000|2025-04-11 09:05:00|14157.7|14157.7|14133.07|14133.07|14166.26|14166.26|14131.34|14131.34|0
1744362600000|2025-04-11 09:10:00|14131.04|14131.04|14142.98|14142.98|14147.52|14147.52|14120.82|14120.82|0
1744362900000|2025-04-11 09:15:00|14145.01|14145.01|14132.66|14132.66|14160.19|14160.19|14128.13|14128.13|0
1744363200000|2025-04-11 09:20:00|14136.72|14136.72|14171.31|14171.31|14171.31|14171.31|14132.92|14132.92|0
1744363500000|2025-04-11 09:25:00|14171.48|14171.48|14182.81|14182.81|14191.39|14191.39|14171.48|14171.48|0
1744363800000|2025-04-11 09:30:00|14182.93|14182.93|14198.07|14198.07|14198.07|14198.07|14179.08|14179.08|0
1744364100000|2025-04-11 09:35:00|14196.03|14196.03|14216.06|14216.06|14218.24|14218.24|14191.88|14191.88|0
1744364400000|2025-04-11 09:40:00|14216.36|14216.36|14238.46|14238.46|14238.46|14238.46|14210.65|14210.65|0
1744364700000|2025-04-11 09:45:00|14240.5|14240.5|14244.07|14244.07|14245.32|14245.32|14234.83|14234.83|0
1744365000000|2025-04-11 09:50:00|14247.48|14247.48|14283.23|14283.23|14283.23|14283.23|14237.71|14237.71|0
1744365300000|2025-04-11 09:55:00|14285.04|14285.04|14346.94|14346.94|14346.94|14346.94|14285.04|14285.04|0
1744365600000|2025-04-11 10:00:00|14347.17|14347.17|14334.96|14334.96|14352.61|14352.61|14322.74|14322.74|0
1744365900000|2025-04-11 10:05:00|14334.66|14334.66|14318.58|14318.58|14334.66|14334.66|14317.08|14317.08|0
1744366200000|2025-04-11 10:10:00|14314.51|14314.51|14346.15|14346.15|14346.6|14346.6|14313.61|14313.61|0
1744366500000|2025-04-11 10:15:00|14346.3|14346.3|14362.15|14362.15|14364.18|14364.18|14338.1|14338.1|0
1744366800000|2025-04-11 10:20:00|14362.27|14362.27|14388.45|14388.45|14395.81|14395.81|14362.27|14362.27|0
1744367100000|2025-04-11 10:25:00|14387.99|14387.99|14384.29|14384.29|14396.71|14396.71|14377.89|14377.89|0
1744367400000|2025-04-11 10:30:00|14381.96|14381.96|14444.44|14444.44|14444.44|14444.44|14380.38|14380.38|0
1744367700000|2025-04-11 10:35:00|14444.6|14444.6|14438.86|14438.86|14465.96|14465.96|14438.55|14438.55|0
1744368000000|2025-04-11 10:40:00|14436.82|14436.82|14420.34|14420.34|14438.97|14438.97|14415.5|14415.5|0
1744368300000|2025-04-11 10:45:00|14414.24|14414.24|14413.53|14413.53|14420.12|14420.12|14404.43|14404.43|0
1744368600000|2025-04-11 10:50:00|14411.5|14411.5|14414.1|14414.1|14415.91|14415.91|14382.48|14382.48|0
1744368900000|2025-04-11 10:55:00|14416.13|14416.13|14410.18|14410.18|14420.35|14420.35|14400.55|14400.55|0
1744369200000|2025-04-11 11:00:00|14412|14412|14393.01|14393.01|14414.03|14414.03|14383.06|14383.06|0
1744369500000|2025-04-11 11:05:00|14390.98|14390.98|14406.64|14406.64|14406.64|14406.64|14375.17|14375.17|0
1744369800000|2025-04-11 11:10:00|14408.67|14408.67|14400.72|14400.72|14410.71|14410.71|14396.71|14396.71|0
1744370100000|2025-04-11 11:15:00|14398.69|14398.69|14372.96|14372.96|14400.72|14400.72|14372.96|14372.96|0
1744370400000|2025-04-11 11:20:00|14370.93|14370.93|14360.69|14360.69|14376.9|14376.9|14344.29|14344.29|0
1744370700000|2025-04-11 11:25:00|14356.62|14356.62|14332.19|14332.19|14359.19|14359.19|14332.14|14332.14|0
1744371000000|2025-04-11 11:30:00|14336.04|14336.04|14326.35|14326.35|14340.72|14340.72|14319.73|14319.73|0
1744371300000|2025-04-11 11:35:00|14328.17|14328.17|14310.64|14310.64|14335.68|14335.68|14302.79|14302.79|0
1744371600000|2025-04-11 11:40:00|14308.82|14308.82|14304.94|14304.94|14321.13|14321.13|14301.18|14301.18|0
1744371900000|2025-04-11 11:45:00|14302.91|14302.91|14275.51|14275.51|14309.15|14309.15|14275.51|14275.51|0
1744372200000|2025-04-11 11:50:00|14275.67|14275.67|14296.28|14296.28|14296.28|14296.28|14267.66|14267.66|0
1744372500000|2025-04-11 11:55:00|14294.46|14294.46|14342.14|14342.14|14342.14|14342.14|14290.24|14290.24|0
1744372800000|2025-04-11 12:00:00|14342.37|14342.37|14348.9|14348.9|14350.94|14350.94|14331.41|14331.41|0
1744373100000|2025-04-11 12:05:00|14347.09|14347.09|14353.4|14353.4|14361.5|14361.5|14347.09|14347.09|0
1744373400000|2025-04-11 12:10:00|14359.5|14359.5|14362.96|14362.96|14364.91|14364.91|14352.91|14352.91|0
1744373700000|2025-04-11 12:15:00|14363.19|14363.19|14367.96|14367.96|14380.21|14380.21|14363.19|14363.19|0
1744374000000|2025-04-11 12:20:00|14369.99|14369.99|14356.77|14356.77|14381.65|14381.65|14350.65|14350.65|0
1744374300000|2025-04-11 12:25:00|14358.58|14358.58|14358.35|14358.35|14364|14364|14353.14|14353.14|0
1744374600000|2025-04-11 12:30:00|14358.66|14358.66|14406.34|14406.34|14406.34|14406.34|14354.59|14354.59|0
1744374900000|2025-04-11 12:35:00|14408.38|14408.38|14442.32|14442.32|14443.61|14443.61|14406.34|14406.34|0
1744375200000|2025-04-11 12:40:00|14440.51|14440.51|14437.29|14437.29|14451.44|14451.44|14428.68|14428.68|0
1744375500000|2025-04-11 12:45:00|14435.47|14435.47|14442.35|14442.35|14446.77|14446.77|14422.77|14422.77|0
1744375800000|2025-04-11 12:50:00|14440.53|14440.53|14428.96|14428.96|14449.48|14449.48|14428.96|14428.96|0
1744376100000|2025-04-11 12:55:00|14426.93|14426.93|14397.62|14397.62|14426.93|14426.93|14391.74|14391.74|0
1744376400000|2025-04-11 13:00:00|14395.59|14395.59|14400.5|14400.5|14400.5|14400.5|14381.56|14381.56|0
1744376700000|2025-04-11 13:05:00|14400.6|14400.6|14362.92|14362.92|14414.19|14414.19|14362.07|14362.07|0
1744377000000|2025-04-11 13:10:00|14362.76|14362.76|14348.54|14348.54|14368.55|14368.55|14339.27|14339.27|0
1744377300000|2025-04-11 13:15:00|14348.7|14348.7|14327.62|14327.62|14351.3|14351.3|14327.62|14327.62|0
1744377600000|2025-04-11 13:20:00|14322.18|14322.18|14321.73|14321.73|14329.87|14329.87|14304.46|14304.46|0
1744377900000|2025-04-11 13:25:00|14319.7|14319.7|14316.62|14316.62|14323.18|14323.18|14312.39|14312.39|0
1744378200000|2025-04-11 13:30:00|14320.68|14320.68|14355.11|14355.11|14355.11|14355.11|14300.28|14300.28|0
1744378500000|2025-04-11 13:35:00|14357.14|14357.14|14437.79|14437.79|14442.15|14442.15|14357.14|14357.14|0
1744378800000|2025-04-11 13:40:00|14437.49|14437.49|14386.88|14386.88|14437.49|14437.49|14359.69|14359.69|0
1744379100000|2025-04-11 13:45:00|14382.81|14382.81|14401.62|14401.62|14428.54|14428.54|14381|14381|0
1744379400000|2025-04-11 13:50:00|14399.58|14399.58|14409.68|14409.68|14412.84|14412.84|14375.5|14375.5|0
1744379700000|2025-04-11 13:55:00|14409.38|14409.38|14420.89|14420.89|14427.71|14427.71|14373.8|14373.8|0
1744380000000|2025-04-11 14:00:00|14416.83|14416.83|14394.12|14394.12|14416.83|14416.83|14374.05|14374.05|0
1744380300000|2025-04-11 14:05:00|14396.15|14396.15|14430.54|14430.54|14430.78|14430.78|14378.94|14378.94|0
1744380600000|2025-04-11 14:10:00|14430.31|14430.31|14390.67|14390.67|14430.31|14430.31|14361.08|14361.08|0
1744380900000|2025-04-11 14:15:00|14388.85|14388.85|14384.96|14384.96|14415.67|14415.67|14384.96|14384.96|0
1744381200000|2025-04-11 14:20:00|14382.93|14382.93|14324.23|14324.23|14383.62|14383.62|14293.7|14293.7|0
1744381500000|2025-04-11 14:25:00|14324.69|14324.69|14358.37|14358.37|14361.8|14361.8|14324.69|14324.69|0
1744381800000|2025-04-11 14:30:00|14352.49|14352.49|14464.22|14464.22|14464.22|14464.22|14352.49|14352.49|0
1744382100000|2025-04-11 14:35:00|14462.18|14462.18|14465.47|14465.47|14476.03|14476.03|14448.2|14448.2|0
1744382400000|2025-04-11 14:40:00|14461.84|14461.84|14513.06|14513.06|14514.87|14514.87|14446.77|14446.77|0
1744382700000|2025-04-11 14:45:00|14508.99|14508.99|14498.36|14498.36|14532.23|14532.23|14492.03|14492.03|0
1744383000000|2025-04-11 14:50:00|14500.39|14500.39|14472.74|14472.74|14500.39|14500.39|14447.9|14447.9|0
1744383300000|2025-04-11 14:55:00|14470.7|14470.7|14455.97|14455.97|14472.74|14472.74|14444.86|14444.86|0
1744383600000|2025-04-11 15:00:00|14447.83|14447.83|14482.16|14482.16|14553.25|14553.25|14447.53|14447.53|0
1744383900000|2025-04-11 15:05:00|14482.26|14482.26|14469.14|14469.14|14482.26|14482.26|14457.07|14457.07|0
1744384200000|2025-04-11 15:10:00|14464.77|14464.77|14473.9|14473.9|14494.65|14494.65|14464.77|14464.77|0
1744384500000|2025-04-11 15:15:00|14475.93|14475.93|14457.89|14457.89|14477.96|14477.96|14447.12|14447.12|0
1744384800000|2025-04-11 15:20:00|14455.86|14455.86|14449.25|14449.25|14463.81|14463.81|14437.75|14437.75|0
1744385100000|2025-04-11 15:25:00|14447.22|14447.22|14460.93|14460.93|14479.4|14479.4|14445.03|14445.03|0
1744614900000|2025-04-14 07:15:00|14647.28|14647.28|14711.65|14711.65|14711.65|14711.65|14645.77|14645.77|0
1744615200000|2025-04-14 07:20:00|14711.8|14711.8|14751.97|14751.97|14751.97|14751.97|14711.35|14711.35|0
1744615500000|2025-04-14 07:25:00|14750.15|14750.15|14758.1|14758.1|14769.99|14769.99|14744.49|14744.49|0
1744615800000|2025-04-14 07:30:00|14754.03|14754.03|14763.94|14763.94|14773.77|14773.77|14748.8|14748.8|0
1744616100000|2025-04-14 07:35:00|14763.34|14763.34|14785.13|14785.13|14785.13|14785.13|14735.59|14735.59|0
1744616400000|2025-04-14 07:40:00|14785.59|14785.59|14799.56|14799.56|14799.56|14799.56|14773.25|14773.25|0
1744616700000|2025-04-14 07:45:00|14807.47|14807.47|14806.25|14806.25|14833.92|14833.92|14805.85|14805.85|0
1744617000000|2025-04-14 07:50:00|14806.01|14806.01|14785.9|14785.9|14806.01|14806.01|14774.38|14774.38|0
1744617300000|2025-04-14 07:55:00|14782.27|14782.27|14791.13|14791.13|14795.2|14795.2|14770.63|14770.63|0
1744617600000|2025-04-14 08:00:00|14791.29|14791.29|14807.71|14807.71|14815.41|14815.41|14786.38|14786.38|0
1744617900000|2025-04-14 08:05:00|14807.81|14807.81|14806.11|14806.11|14811.63|14811.63|14796.83|14796.83|0
1744618200000|2025-04-14 08:10:00|14797.98|14797.98|14789.54|14789.54|14797.98|14797.98|14767.42|14767.42|0
1744618500000|2025-04-14 08:15:00|14793.6|14793.6|14813.9|14813.9|14816.76|14816.76|14793.6|14793.6|0
1744618800000|2025-04-14 08:20:00|14809.84|14809.84|14821.57|14821.57|14831.46|14831.46|14809.8|14809.8|0
1744619100000|2025-04-14 08:25:00|14819.75|14819.75|14797.21|14797.21|14819.75|14819.75|14790.96|14790.96|0
1744619400000|2025-04-14 08:30:00|14797.54|14797.54|14827.78|14827.78|14831.84|14831.84|14795.34|14795.34|0
1744619700000|2025-04-14 08:35:00|14823.71|14823.71|14826.53|14826.53|14838.15|14838.15|14820.43|14820.43|0
1744620000000|2025-04-14 08:40:00|14818.39|14818.39|14822.95|14822.95|14829.04|14829.04|14813.33|14813.33|0
1744620300000|2025-04-14 08:45:00|14823.41|14823.41|14829.85|14829.85|14831.58|14831.58|14814.36|14814.36|0
1744620600000|2025-04-14 08:50:00|14830.3|14830.3|14828.89|14828.89|14836.77|14836.77|14819.75|14819.75|0
1744620900000|2025-04-14 08:55:00|14829.2|14829.2|14833.11|14833.11|14843.11|14843.11|14824.99|14824.99|0
1744621200000|2025-04-14 09:00:00|14834.93|14834.93|14857.22|14857.22|14862.66|14862.66|14834.93|14834.93|0
1744621500000|2025-04-14 09:05:00|14861.29|14861.29|14873.83|14873.83|14887.46|14887.46|14857.22|14857.22|0
1744621800000|2025-04-14 09:10:00|14872.02|14872.02|14864.5|14864.5|14889.22|14889.22|14864.5|14864.5|0
1744622100000|2025-04-14 09:15:00|14860.43|14860.43|14819.88|14819.88|14860.43|14860.43|14819.88|14819.88|0
1744622400000|2025-04-14 09:20:00|14817.85|14817.85|14797.46|14797.46|14823.29|14823.29|14797.46|14797.46|0
1744622700000|2025-04-14 09:25:00|14793.39|14793.39|14796.52|14796.52|14798.33|14798.33|14781.25|14781.25|0
1744623000000|2025-04-14 09:30:00|14796.68|14796.68|14811.73|14811.73|14820.1|14820.1|14796.46|14796.46|0
1744623300000|2025-04-14 09:35:00|14807.88|14807.88|14801.04|14801.04|14815.36|14815.36|14801.04|14801.04|0
1744623600000|2025-04-14 09:40:00|14800.74|14800.74|14782.63|14782.63|14800.74|14800.74|14781.02|14781.02|0
1744623900000|2025-04-14 09:45:00|14784.66|14784.66|14788.46|14788.46|14789.34|14789.34|14779.31|14779.31|0
1744624200000|2025-04-14 09:50:00|14788.76|14788.76|14799.18|14799.18|14803.61|14803.61|14788.76|14788.76|0
1744624500000|2025-04-14 09:55:00|14798.94|14798.94|14806.96|14806.96|14806.96|14806.96|14796.37|14796.37|0
1744624800000|2025-04-14 10:00:00|14810.59|14810.59|14831.8|14831.8|14835.65|14835.65|14799.39|14799.39|0
1744625100000|2025-04-14 10:05:00|14828.17|14828.17|14811.23|14811.23|14830.06|14830.06|14809.52|14809.52|0
1744625400000|2025-04-14 10:10:00|14811.38|14811.38|14807.38|14807.38|14813.42|14813.42|14797.57|14797.57|0
1744625700000|2025-04-14 10:15:00|14805.35|14805.35|14795.01|14795.01|14805.35|14805.35|14784.71|14784.71|0
1744626000000|2025-04-14 10:20:00|14792.97|14792.97|14788.58|14788.58|14792.97|14792.97|14784.67|14784.67|0
1744626300000|2025-04-14 10:25:00|14790.62|14790.62|14797.14|14797.14|14811.61|14811.61|14788.58|14788.58|0
1744626600000|2025-04-14 10:30:00|14797.75|14797.75|14808.66|14808.66|14808.88|14808.88|14797.75|14797.75|0
1744626900000|2025-04-14 10:35:00|14810.47|14810.47|14822.17|14822.17|14822.17|14822.17|14810.47|14810.47|0
1744627200000|2025-04-14 10:40:00|14821.87|14821.87|14828.61|14828.61|14841.38|14841.38|14821.87|14821.87|0
1744627500000|2025-04-14 10:45:00|14828.44|14828.44|14824.38|14824.38|14828.44|14828.44|14820.53|14820.53|0
1744627800000|2025-04-14 10:50:00|14822.56|14822.56|14810.36|14810.36|14824.6|14824.6|14806.6|14806.6|0
1744628100000|2025-04-14 10:55:00|14808.55|14808.55|14806.32|14806.32|14808.55|14808.55|14802.87|14802.87|0
1744628400000|2025-04-14 11:00:00|14806.48|14806.48|14816.07|14816.07|14818.99|14818.99|14800.88|14800.88|0
1744628700000|2025-04-14 11:05:00|14815.95|14815.95|14829.04|14829.04|14829.04|14829.04|14815.95|14815.95|0
1744629000000|2025-04-14 11:10:00|14827.01|14827.01|14821.79|14821.79|14832.89|14832.89|14821.79|14821.79|0
1744629300000|2025-04-14 11:15:00|14821.49|14821.49|14811.69|14811.69|14821.49|14821.49|14805.67|14805.67|0
1744629600000|2025-04-14 11:20:00|14809.65|14809.65|14801.56|14801.56|14809.65|14809.65|14797.29|14797.29|0
1744629900000|2025-04-14 11:25:00|14803.52|14803.52|14812.95|14812.95|14825.87|14825.87|14801.71|14801.71|0
1744630200000|2025-04-14 11:30:00|14812.83|14812.83|14801.57|14801.57|14814.63|14814.63|14801.57|14801.57|0
1744630500000|2025-04-14 11:35:00|14799.76|14799.76|14794.85|14794.85|14801.79|14801.79|14791|14791|0
1744630800000|2025-04-14 11:40:00|14796.89|14796.89|14784.41|14784.41|14800.95|14800.95|14773.77|14773.77|0
1744631100000|2025-04-14 11:45:00|14784.17|14784.17|14783.78|14783.78|14786.21|14786.21|14776.48|14776.48|0
1744631400000|2025-04-14 11:50:00|14781.75|14781.75|14778.34|14778.34|14785.97|14785.97|14778.34|14778.34|0
1744631700000|2025-04-14 11:55:00|14777.88|14777.88|14790.69|14790.69|14792.72|14792.72|14777.88|14777.88|0
1744632000000|2025-04-14 12:00:00|14794.32|14794.32|14801.63|14801.63|14803.97|14803.97|14792.5|14792.5|0
1744632300000|2025-04-14 12:05:00|14799.82|14799.82|14805.23|14805.23|14808.48|14808.48|14794.23|14794.23|0
1744632600000|2025-04-14 12:10:00|14807.04|14807.04|14807.23|14807.23|14807.23|14807.23|14799.23|14799.23|0
1744632900000|2025-04-14 12:15:00|14805.2|14805.2|14806.45|14806.45|14807.13|14807.13|14804.49|14804.49|0
1744633200000|2025-04-14 12:20:00|14808.26|14808.26|14829.64|14829.64|14829.86|14829.86|14808.26|14808.26|0
1744633500000|2025-04-14 12:25:00|14831.45|14831.45|14814.13|14814.13|14831.45|14831.45|14812.94|14812.94|0
1744633800000|2025-04-14 12:30:00|14816.17|14816.17|14840.87|14840.87|14842.9|14842.9|14814.13|14814.13|0
1744634100000|2025-04-14 12:35:00|14842.68|14842.68|14846.5|14846.5|14848.09|14848.09|14840.4|14840.4|0
1744634400000|2025-04-14 12:40:00|14844.47|14844.47|14847.25|14847.25|14847.74|14847.74|14840.56|14840.56|0
1744634700000|2025-04-14 12:45:00|14849.28|14849.28|14859.45|14859.45|14863.09|14863.09|14849.28|14849.28|0
1744635000000|2025-04-14 12:50:00|14859.54|14859.54|14867.79|14867.79|14867.79|14867.79|14857.78|14857.78|0
1744635300000|2025-04-14 12:55:00|14869.61|14869.61|14877.39|14877.39|14887.62|14887.62|14868.03|14868.03|0
1744635600000|2025-04-14 13:00:00|14881.02|14881.02|14870.3|14870.3|14881.71|14881.71|14863.66|14863.66|0
1744635900000|2025-04-14 13:05:00|14872.12|14872.12|14850.47|14850.47|14883.88|14883.88|14844.37|14844.37|0
1744636200000|2025-04-14 13:10:00|14852.29|14852.29|14833.43|14833.43|14855.92|14855.92|14832.99|14832.99|0
1744636500000|2025-04-14 13:15:00|14833.19|14833.19|14853.89|14853.89|14855.93|14855.93|14816.93|14816.93|0
1744636800000|2025-04-14 13:20:00|14855.71|14855.71|14832.67|14832.67|14861.81|14861.81|14832.67|14832.67|0
1744637100000|2025-04-14 13:25:00|14834.71|14834.71|14837.56|14837.56|14843.76|14843.76|14828.87|14828.87|0
1744637400000|2025-04-14 13:30:00|14841.63|14841.63|14823.1|14823.1|14845.74|14845.74|14807.47|14807.47|0
1744637700000|2025-04-14 13:35:00|14817|14817|14778.51|14778.51|14817|14817|14778.51|14778.51|0
1744638000000|2025-04-14 13:40:00|14774.36|14774.36|14776.84|14776.84|14784.31|14784.31|14759.17|14759.17|0
1744638300000|2025-04-14 13:45:00|14780.91|14780.91|14786.83|14786.83|14798.4|14798.4|14750.34|14750.34|0
1744638600000|2025-04-14 13:50:00|14786.99|14786.99|14835.24|14835.24|14838.56|14838.56|14783.37|14783.37|0
1744638900000|2025-04-14 13:55:00|14837.05|14837.05|14819.61|14819.61|14837.05|14837.05|14793.84|14793.84|0
1744639200000|2025-04-14 14:00:00|14824.44|14824.44|14893.53|14893.53|14893.53|14893.53|14824.44|14824.44|0
1744639500000|2025-04-14 14:05:00|14889.46|14889.46|14871.87|14871.87|14898.6|14898.6|14870.36|14870.36|0
1744639800000|2025-04-14 14:10:00|14868.24|14868.24|14881.16|14881.16|14881.16|14881.16|14860.04|14860.04|0
1744640100000|2025-04-14 14:15:00|14885.23|14885.23|14912.8|14912.8|14912.8|14912.8|14863.46|14863.46|0
1744640400000|2025-04-14 14:20:00|14914.62|14914.62|14928.73|14928.73|14940.99|14940.99|14910.63|14910.63|0
1744640700000|2025-04-14 14:25:00|14928.12|14928.12|14939.82|14939.82|14941.19|14941.19|14924.15|14924.15|0
1744641000000|2025-04-14 14:30:00|14939.93|14939.93|14923.75|14923.75|14966.1|14966.1|14921.72|14921.72|0
1744641300000|2025-04-14 14:35:00|14921.94|14921.94|14937.18|14937.18|14944.97|14944.97|14917.56|14917.56|0
1744641600000|2025-04-14 14:40:00|14939.21|14939.21|14919.02|14919.02|14939.21|14939.21|14917.34|14917.34|0
1744641900000|2025-04-14 14:45:00|14916.99|14916.99|14927.51|14927.51|14927.51|14927.51|14900.74|14900.74|0
1744642200000|2025-04-14 14:50:00|14924.87|14924.87|14938.97|14938.97|14956.77|14956.77|14918.74|14918.74|0
1744642500000|2025-04-14 14:55:00|14934.91|14934.91|14933.74|14933.74|14937.8|14937.8|14923.62|14923.62|0
1744642800000|2025-04-14 15:00:00|14934.8|14934.8|14928.8|14928.8|14936.36|14936.36|14920.58|14920.58|0
1744643100000|2025-04-14 15:05:00|14928.65|14928.65|14920.98|14920.98|14941|14941|14918.78|14918.78|0
1744643400000|2025-04-14 15:10:00|14922.79|14922.79|14901.43|14901.43|14933.21|14933.21|14901.43|14901.43|0
1744643700000|2025-04-14 15:15:00|14901.13|14901.13|14883.43|14883.43|14901.13|14901.13|14883.43|14883.43|0
1744644000000|2025-04-14 15:20:00|14883.58|14883.58|14872.53|14872.53|14887.47|14887.47|14867.12|14867.12|0
1744644300000|2025-04-14 15:25:00|14870.72|14870.72|14846.26|14846.26|14877.18|14877.18|14832.55|14832.55|0
1744701300000|2025-04-15 07:15:00|15066.6|15066.6|15129.32|15129.32|15131.36|15131.36|15054.82|15054.82|0
1744701600000|2025-04-15 07:20:00|15131.14|15131.14|15104.58|15104.58|15152.52|15152.52|15104.58|15104.58|0
1744701900000|2025-04-15 07:25:00|15110.68|15110.68|15125.5|15125.5|15128.95|15128.95|15110.68|15110.68|0
1744702200000|2025-04-15 07:30:00|15124.58|15124.58|15103.43|15103.43|15124.58|15124.58|15080.04|15080.04|0
1744702500000|2025-04-15 07:35:00|15102.97|15102.97|15120.38|15120.38|15120.38|15120.38|15082.1|15082.1|0
1744702800000|2025-04-15 07:40:00|15122.42|15122.42|15149.05|15149.05|15150.87|15150.87|15110.65|15110.65|0
1744703100000|2025-04-15 07:45:00|15150.87|15150.87|15148.97|15148.97|15151.92|15151.92|15136.22|15136.22|0
1744703400000|2025-04-15 07:50:00|15146.94|15146.94|15167.67|15167.67|15170.35|15170.35|15146.94|15146.94|0
1744703700000|2025-04-15 07:55:00|15169.48|15169.48|15207.71|15207.71|15213.81|15213.81|15169.48|15169.48|0
1744704000000|2025-04-15 08:00:00|15205.9|15205.9|15115.85|15115.85|15214.1|15214.1|15107.7|15107.7|0
1744704300000|2025-04-15 08:05:00|15116.16|15116.16|15128.67|15128.67|15146.04|15146.04|15112.53|15112.53|0
1744704600000|2025-04-15 08:10:00|15118.5|15118.5|15161.36|15161.36|15170.05|15170.05|15118.27|15118.27|0
1744704900000|2025-04-15 08:15:00|15159.55|15159.55|15133.21|15133.21|15161.36|15161.36|15131.39|15131.39|0
1744705200000|2025-04-15 08:20:00|15132.6|15132.6|15132.4|15132.4|15134.44|15134.44|15108.55|15108.55|0
1744705500000|2025-04-15 08:25:00|15131.79|15131.79|15119.71|15119.71|15131.79|15131.79|15111.66|15111.66|0
1744705800000|2025-04-15 08:30:00|15123.56|15123.56|15101.18|15101.18|15133.09|15133.09|15096.95|15096.95|0
1744706100000|2025-04-15 08:35:00|15100.42|15100.42|15122.89|15122.89|15122.89|15122.89|15083.54|15083.54|0
1744706400000|2025-04-15 08:40:00|15132.48|15132.48|15153.99|15153.99|15161.37|15161.37|15132.48|15132.48|0
1744706700000|2025-04-15 08:45:00|15152.17|15152.17|15156.21|15156.21|15171.21|15171.21|15152.17|15152.17|0
1744707000000|2025-04-15 08:50:00|15156.36|15156.36|15163.74|15163.74|15172.55|15172.55|15156.13|15156.13|0
1744707300000|2025-04-15 08:55:00|15167.81|15167.81|15185.21|15185.21|15188.62|15188.62|15165.96|15165.96|0
1744707600000|2025-04-15 09:00:00|15183.4|15183.4|15180.99|15180.99|15184.84|15184.84|15172.75|15172.75|0
1744707900000|2025-04-15 09:05:00|15179.18|15179.18|15189.62|15189.62|15191.71|15191.71|15169.87|15169.87|0
1744708200000|2025-04-15 09:10:00|15187.81|15187.81|15177.79|15177.79|15196.88|15196.88|15172.56|15172.56|0
1744708500000|2025-04-15 09:15:00|15179.6|15179.6|15164.15|15164.15|15190.38|15190.38|15162.03|15162.03|0
1744708800000|2025-04-15 09:20:00|15165.97|15165.97|15177.52|15177.52|15181.31|15181.31|15165.97|15165.97|0
1744709100000|2025-04-15 09:25:00|15178.13|15178.13|15176.3|15176.3|15179.94|15179.94|15169.06|15169.06|0
1744709400000|2025-04-15 09:30:00|15177.22|15177.22|15205.79|15205.79|15207.6|15207.6|15177.22|15177.22|0
1744709700000|2025-04-15 09:35:00|15207.6|15207.6|15171.58|15171.58|15207.6|15207.6|15171.58|15171.58|0
1744710000000|2025-04-15 09:40:00|15169.47|15169.47|15184.43|15184.43|15184.43|15184.43|15161.24|15161.24|0
1744710300000|2025-04-15 09:45:00|15184.27|15184.27|15196.45|15196.45|15204.45|15204.45|15182.23|15182.23|0
1744710600000|2025-04-15 09:50:00|15192.7|15192.7|15214.01|15214.01|15218.56|15218.56|15186.82|15186.82|0
1744710900000|2025-04-15 09:55:00|15216.42|15216.42|15229.68|15229.68|15231.95|15231.95|15210.54|15210.54|0
1744711200000|2025-04-15 10:00:00|15223.49|15223.49|15251.52|15251.52|15251.52|15251.52|15220.89|15220.89|0
1744711500000|2025-04-15 10:05:00|15249.71|15249.71|15253.23|15253.23|15253.23|15253.23|15239.4|15239.4|0
1744711800000|2025-04-15 10:10:00|15251.18|15251.18|15245.4|15245.4|15253|15253|15241.71|15241.71|0
1744712100000|2025-04-15 10:15:00|15243.37|15243.37|15239.38|15239.38|15243.37|15243.37|15232.65|15232.65|0
1744712400000|2025-04-15 10:20:00|15239.99|15239.99|15256.78|15256.78|15256.78|15256.78|15239.99|15239.99|0
1744712700000|2025-04-15 10:25:00|15258.6|15258.6|15252.56|15252.56|15258.6|15258.6|15250.53|15250.53|0
1744713000000|2025-04-15 10:30:00|15250.53|15250.53|15224.14|15224.14|15250.53|15250.53|15224.14|15224.14|0
1744713300000|2025-04-15 10:35:00|15223.9|15223.9|15209.8|15209.8|15225.83|15225.83|15209.57|15209.57|0
1744713600000|2025-04-15 10:40:00|15209.64|15209.64|15196.52|15196.52|15217.12|15217.12|15196.52|15196.52|0
1744713900000|2025-04-15 10:45:00|15194.71|15194.71|15200.81|15200.81|15207.95|15207.95|15191|15191|0
1744714200000|2025-04-15 10:50:00|15199|15199|15204.48|15204.48|15208.33|15208.33|15199|15199|0
1744714500000|2025-04-15 10:55:00|15206.52|15206.52|15209.75|15209.75|15214.51|15214.51|15202.67|15202.67|0
1744714800000|2025-04-15 11:00:00|15213.82|15213.82|15211.52|15211.52|15215.63|15215.63|15206.12|15206.12|0
1744715100000|2025-04-15 11:05:00|15209.48|15209.48|15200.79|15200.79|15209.48|15209.48|15186.33|15186.33|0
1744715400000|2025-04-15 11:10:00|15197.16|15197.16|15194.78|15194.78|15198.41|15198.41|15190.51|15190.51|0
1744715700000|2025-04-15 11:15:00|15195.08|15195.08|15177.75|15177.75|15198.58|15198.58|15175.72|15175.72|0
1744716000000|2025-04-15 11:20:00|15175.94|15175.94|15171.09|15171.09|15175.94|15175.94|15166.8|15166.8|0
1744716300000|2025-04-15 11:25:00|15173.12|15173.12|15183.31|15183.31|15187.16|15187.16|15173.04|15173.04|0
1744716600000|2025-04-15 11:30:00|15185.12|15185.12|15185.04|15185.04|15189.95|15189.95|15182.94|15182.94|0
1744716900000|2025-04-15 11:35:00|15182.85|15182.85|15183.17|15183.17|15187.02|15187.02|15161.32|15161.32|0
1744717200000|2025-04-15 11:40:00|15186.8|15186.8|15200.07|15200.07|15201.97|15201.97|15182.73|15182.73|0
1744717500000|2025-04-15 11:45:00|15198.25|15198.25|15182.77|15182.77|15198.25|15198.25|15179.58|15179.58|0
1744717800000|2025-04-15 11:50:00|15182.16|15182.16|15177.88|15177.88|15182.56|15182.56|15172|15172|0
1744718100000|2025-04-15 11:55:00|15176.07|15176.07|15170.49|15170.49|15176.37|15176.37|15168.46|15168.46|0
1744718400000|2025-04-15 12:00:00|15170.95|15170.95|15191.38|15191.38|15193.01|15193.01|15170.95|15170.95|0
1744718700000|2025-04-15 12:05:00|15193.42|15193.42|15194.41|15194.41|15198.25|15198.25|15185.16|15185.16|0
1744719000000|2025-04-15 12:10:00|15196.22|15196.22|15187.9|15187.9|15200.29|15200.29|15186.09|15186.09|0
1744719300000|2025-04-15 12:15:00|15185.87|15185.87|15185.18|15185.18|15191.22|15191.22|15175.91|15175.91|0
1744719600000|2025-04-15 12:20:00|15183.37|15183.37|15177|15177|15183.48|15183.48|15162.59|15162.59|0
1744719900000|2025-04-15 12:25:00|15172.93|15172.93|15158.53|15158.53|15173.15|15173.15|15148.96|15148.96|0
1744720200000|2025-04-15 12:30:00|15162.16|15162.16|15164.74|15164.74|15175.74|15175.74|15160.22|15160.22|0
1744720500000|2025-04-15 12:35:00|15166.77|15166.77|15172.8|15172.8|15179.96|15179.96|15160.12|15160.12|0
1744720800000|2025-04-15 12:40:00|15174.83|15174.83|15165.01|15165.01|15177.09|15177.09|15161.16|15161.16|0
1744721100000|2025-04-15 12:45:00|15160.94|15160.94|15134.58|15134.58|15162.98|15162.98|15134.58|15134.58|0
1744721400000|2025-04-15 12:50:00|15132.76|15132.76|15122.62|15122.62|15136.39|15136.39|15118.88|15118.88|0
1744721700000|2025-04-15 12:55:00|15120.81|15120.81|15118.88|15118.88|15126.35|15126.35|15105.21|15105.21|0
1744722000000|2025-04-15 13:00:00|15118.73|15118.73|15147.05|15147.05|15147.66|15147.66|15106.27|15106.27|0
1744722300000|2025-04-15 13:05:00|15145.24|15145.24|15125.23|15125.23|15145.24|15145.24|15123.72|15123.72|0
1744722600000|2025-04-15 13:10:00|15127.26|15127.26|15135.48|15135.48|15143.93|15143.93|15127.26|15127.26|0
1744722900000|2025-04-15 13:15:00|15139.54|15139.54|15144.05|15144.05|15144.05|15144.05|15135.7|15135.7|0
1744723200000|2025-04-15 13:20:00|15146.08|15146.08|15153.19|15153.19|15159.24|15159.24|15146.08|15146.08|0
1744723500000|2025-04-15 13:25:00|15147.53|15147.53|15159.88|15159.88|15160.68|15160.68|15138.49|15138.49|0
1744723800000|2025-04-15 13:30:00|15165.32|15165.32|15187.99|15187.99|15196.37|15196.37|15160.81|15160.81|0
1744724100000|2025-04-15 13:35:00|15186.18|15186.18|15194.88|15194.88|15205.97|15205.97|15185.57|15185.57|0
1744724400000|2025-04-15 13:40:00|15194.58|15194.58|15211.06|15211.06|15218.54|15218.54|15190.4|15190.4|0
1744724700000|2025-04-15 13:45:00|15209.03|15209.03|15249.73|15249.73|15261.3|15261.3|15204.94|15204.94|0
1744725000000|2025-04-15 13:50:00|15246.1|15246.1|15261.75|15261.75|15261.75|15261.75|15239.1|15239.1|0
1744725300000|2025-04-15 13:55:00|15262.66|15262.66|15253.29|15253.29|15264.63|15264.63|15247.25|15247.25|0
1744725600000|2025-04-15 14:00:00|15253.75|15253.75|15261.52|15261.52|15261.52|15261.52|15239.51|15239.51|0
1744725900000|2025-04-15 14:05:00|15259.71|15259.71|15268.26|15268.26|15278.78|15278.78|15257.89|15257.89|0
1744726200000|2025-04-15 14:10:00|15272.11|15272.11|15280.02|15280.02|15302.4|15302.4|15272.11|15272.11|0
1744726500000|2025-04-15 14:15:00|15275.95|15275.95|15233.48|15233.48|15295.49|15295.49|15226.15|15226.15|0
1744726800000|2025-04-15 14:20:00|15229.41|15229.41|15246.62|15246.62|15286.24|15286.24|15223.22|15223.22|0
1744727100000|2025-04-15 14:25:00|15248.65|15248.65|15266.55|15266.55|15266.63|15266.63|15237.88|15237.88|0
1744727400000|2025-04-15 14:30:00|15262.48|15262.48|15271.41|15271.41|15286.17|15286.17|15262.48|15262.48|0
1744727700000|2025-04-15 14:35:00|15269.73|15269.73|15300.44|15300.44|15308.25|15308.25|15269.73|15269.73|0
1744728000000|2025-04-15 14:40:00|15300.6|15300.6|15321.86|15321.86|15327.43|15327.43|15296.75|15296.75|0
1744728300000|2025-04-15 14:45:00|15319.83|15319.83|15284.7|15284.7|15328.9|15328.9|15272.65|15272.65|0
1744728600000|2025-04-15 14:50:00|15282.66|15282.66|15283.73|15283.73|15303.36|15303.36|15279.73|15279.73|0
1744728900000|2025-04-15 14:55:00|15285.54|15285.54|15273.32|15273.32|15294.72|15294.72|15269.93|15269.93|0
1744729200000|2025-04-15 15:00:00|15277.39|15277.39|15276.66|15276.66|15281.28|15281.28|15271.38|15271.38|0
1744729500000|2025-04-15 15:05:00|15276.81|15276.81|15296.19|15296.19|15302.51|15302.51|15270.17|15270.17|0
1744729800000|2025-04-15 15:10:00|15298.22|15298.22|15291.88|15291.88|15298.37|15298.37|15284.89|15284.89|0
1744730100000|2025-04-15 15:15:00|15292.18|15292.18|15288.23|15288.23|15308.75|15308.75|15282.32|15282.32|0
1744730400000|2025-04-15 15:20:00|15290.04|15290.04|15275.3|15275.3|15290.04|15290.04|15250.63|15250.63|0
1744730700000|2025-04-15 15:25:00|15274.84|15274.84|15264.57|15264.57|15277.07|15277.07|15251.32|15251.32|0
1744787700000|2025-04-16 07:15:00|15219.32|15219.32|15203.6|15203.6|15233.36|15233.36|15192.58|15192.58|0
1744788000000|2025-04-16 07:20:00|15209.7|15209.7|15199.93|15199.93|15255.51|15255.51|15185.43|15185.43|0
1744788300000|2025-04-16 07:25:00|15201.74|15201.74|15157.93|15157.93|15201.74|15201.74|15153.07|15153.07|0
1744788600000|2025-04-16 07:30:00|15159.74|15159.74|15154.56|15154.56|15179.28|15179.28|15144.17|15144.17|0
1744788900000|2025-04-16 07:35:00|15152.75|15152.75|15151.97|15151.97|15174.66|15174.66|15146.41|15146.41|0
1744789200000|2025-04-16 07:40:00|15154.01|15154.01|15169.74|15169.74|15169.74|15169.74|15146.65|15146.65|0
1744789500000|2025-04-16 07:45:00|15167.92|15167.92|15140.66|15140.66|15167.92|15167.92|15140.66|15140.66|0
1744789800000|2025-04-16 07:50:00|15138.85|15138.85|15121.72|15121.72|15141.18|15141.18|15115.32|15115.32|0
1744790100000|2025-04-16 07:55:00|15123.84|15123.84|15132.05|15132.05|15132.59|15132.59|15120.43|15120.43|0
1744790400000|2025-04-16 08:00:00|15128.43|15128.43|15110.02|15110.02|15149.44|15149.44|15107.28|15107.28|0
1744790700000|2025-04-16 08:05:00|15108.2|15108.2|15117.28|15117.28|15132.45|15132.45|15108.04|15108.04|0
1744791000000|2025-04-16 08:10:00|15119.32|15119.32|15095.05|15095.05|15126.03|15126.03|15087.13|15087.13|0
1744791300000|2025-04-16 08:15:00|15097.08|15097.08|15115.4|15115.4|15115.4|15115.4|15085.06|15085.06|0
1744791600000|2025-04-16 08:20:00|15119.03|15119.03|15076.27|15076.27|15119.03|15119.03|15076.27|15076.27|0
1744791900000|2025-04-16 08:25:00|15078.3|15078.3|15131.13|15131.13|15194.86|15194.86|15072.25|15072.25|0
1744792200000|2025-04-16 08:30:00|15127.5|15127.5|15120.84|15120.84|15149.89|15149.89|15102.91|15102.91|0
1744792500000|2025-04-16 08:35:00|15119.94|15119.94|15161.48|15161.48|15163.29|15163.29|15105.42|15105.42|0
1744792800000|2025-04-16 08:40:00|15163.51|15163.51|15194.02|15194.02|15219.62|15219.62|15163.51|15163.51|0
1744793100000|2025-04-16 08:45:00|15193.87|15193.87|15186.13|15186.13|15193.87|15193.87|15179.86|15179.86|0
1744793400000|2025-04-16 08:50:00|15186.59|15186.59|15151.71|15151.71|15186.59|15186.59|15145.61|15145.61|0
1744793700000|2025-04-16 08:55:00|15153.52|15153.52|15161.69|15161.69|15163.51|15163.51|15147.42|15147.42|0
1744794000000|2025-04-16 09:00:00|15163.72|15163.72|15170.96|15170.96|15185.22|15185.22|15157.89|15157.89|0
1744794300000|2025-04-16 09:05:00|15168.92|15168.92|15169.21|15169.21|15175.02|15175.02|15163.33|15163.33|0
1744794600000|2025-04-16 09:10:00|15169.44|15169.44|15151.48|15151.48|15169.44|15169.44|15149.99|15149.99|0
1744794900000|2025-04-16 09:15:00|15145.29|15145.29|15148.9|15148.9|15161.23|15161.23|15132.15|15132.15|0
1744795200000|2025-04-16 09:20:00|15148.95|15148.95|15159.2|15159.2|15168.57|15168.57|15148.95|15148.95|0
1744795500000|2025-04-16 09:25:00|15157.17|15157.17|15148.59|15148.59|15173.08|15173.08|15148.59|15148.59|0
1744795800000|2025-04-16 09:30:00|15144.96|15144.96|15120.73|15120.73|15148.09|15148.09|15112.82|15112.82|0
1744796100000|2025-04-16 09:35:00|15121.04|15121.04|15121.77|15121.77|15125.84|15125.84|15113.46|15113.46|0
1744796400000|2025-04-16 09:40:00|15121.47|15121.47|15117.1|15117.1|15123.81|15123.81|15109.09|15109.09|0
1744796700000|2025-04-16 09:45:00|15119.13|15119.13|15113.23|15113.23|15119.13|15119.13|15102.17|15102.17|0
1744797000000|2025-04-16 09:50:00|15115.05|15115.05|15122.13|15122.13|15132.66|15132.66|15111.2|15111.2|0
1744797300000|2025-04-16 09:55:00|15120.32|15120.32|15101.63|15101.63|15120.62|15120.62|15099.6|15099.6|0
1744797600000|2025-04-16 10:00:00|15103.66|15103.66|15117.37|15117.37|15120.08|15120.08|15103.6|15103.6|0
1744797900000|2025-04-16 10:05:00|15117.25|15117.25|15122.57|15122.57|15126.28|15126.28|15113.62|15113.62|0
1744798200000|2025-04-16 10:10:00|15118.5|15118.5|15105.98|15105.98|15118.72|15118.72|15105.98|15105.98|0
1744798500000|2025-04-16 10:15:00|15105.86|15105.86|15120.17|15120.17|15124.4|15124.4|15100.4|15100.4|0
1744798800000|2025-04-16 10:20:00|15114.07|15114.07|15098.42|15098.42|15115.79|15115.79|15098.42|15098.42|0
1744799100000|2025-04-16 10:25:00|15092.32|15092.32|15091.02|15091.02|15103.79|15103.79|15091.02|15091.02|0
1744799400000|2025-04-16 10:30:00|15089.2|15089.2|15093.51|15093.51|15097.35|15097.35|15089.2|15089.2|0
1744799700000|2025-04-16 10:35:00|15095.54|15095.54|15083.87|15083.87|15098.93|15098.93|15078.09|15078.09|0
1744800000000|2025-04-16 10:40:00|15081.83|15081.83|15095.86|15095.86|15095.86|15095.86|15079.8|15079.8|0
1744800300000|2025-04-16 10:45:00|15095.62|15095.62|15107.96|15107.96|15113.71|15113.71|15095.32|15095.32|0
1744800600000|2025-04-16 10:50:00|15109.99|15109.99|15107.68|15107.68|15111.85|15111.85|15101.34|15101.34|0
1744800900000|2025-04-16 10:55:00|15107.84|15107.84|15098.92|15098.92|15107.84|15107.84|15086.57|15086.57|0
1744801200000|2025-04-16 11:00:00|15099.37|15099.37|15094.14|15094.14|15105.04|15105.04|15090.97|15090.97|0
1744801500000|2025-04-16 11:05:00|15090.07|15090.07|15103.84|15103.84|15109.72|15109.72|15090.07|15090.07|0
1744801800000|2025-04-16 11:10:00|15099.99|15099.99|15099.56|15099.56|15101.8|15101.8|15095.11|15095.11|0
1744802100000|2025-04-16 11:15:00|15097.52|15097.52|15103.16|15103.16|15105.66|15105.66|15097.52|15097.52|0
1744802400000|2025-04-16 11:20:00|15104.97|15104.97|15101.58|15101.58|15105.43|15105.43|15097.28|15097.28|0
1744802700000|2025-04-16 11:25:00|15099.54|15099.54|15106.19|15106.19|15109.73|15109.73|15099.54|15099.54|0
1744803000000|2025-04-16 11:30:00|15104.15|15104.15|15117|15117|15117|15117|15102.12|15102.12|0
1744803300000|2025-04-16 11:35:00|15114.96|15114.96|15114.36|15114.36|15116.18|15116.18|15109.02|15109.02|0
1744803600000|2025-04-16 11:40:00|15114.48|15114.48|15128.06|15128.06|15132.21|15132.21|15114.48|15114.48|0
1744803900000|2025-04-16 11:45:00|15129.87|15129.87|15146.12|15146.12|15146.12|15146.12|15127.84|15127.84|0
1744804200000|2025-04-16 11:50:00|15147.93|15147.93|15150.28|15150.28|15156.4|15156.4|15146.12|15146.12|0
1744804500000|2025-04-16 11:55:00|15152.1|15152.1|15144.55|15144.55|15152.1|15152.1|15138.89|15138.89|0
1744804800000|2025-04-16 12:00:00|15142.73|15142.73|15158.03|15158.03|15158.03|15158.03|15137.88|15137.88|0
1744805100000|2025-04-16 12:05:00|15155.99|15155.99|15167.01|15167.01|15172.75|15172.75|15155.99|15155.99|0
1744805400000|2025-04-16 12:10:00|15166.89|15166.89|15152.99|15152.99|15166.89|15166.89|15152.99|15152.99|0
1744805700000|2025-04-16 12:15:00|15150.95|15150.95|15152.99|15152.99|15156.83|15156.83|15150.95|15150.95|0
1744806000000|2025-04-16 12:20:00|15150.95|15150.95|15154.03|15154.03|15160.6|15160.6|15150.5|15150.5|0
1744806300000|2025-04-16 12:25:00|15155.84|15155.84|15151.54|15151.54|15161.94|15161.94|15151.54|15151.54|0
1744806600000|2025-04-16 12:30:00|15153.35|15153.35|15158.54|15158.54|15158.54|15158.54|15134.32|15134.32|0
1744806900000|2025-04-16 12:35:00|15156.51|15156.51|15145.58|15145.58|15156.92|15156.92|15143.77|15143.77|0
1744807200000|2025-04-16 12:40:00|15143.77|15143.77|15106.4|15106.4|15143.77|15143.77|15106.4|15106.4|0
1744807500000|2025-04-16 12:45:00|15112.28|15112.28|15102.69|15102.69|15114.09|15114.09|15096.91|15096.91|0
1744807800000|2025-04-16 12:50:00|15100.65|15100.65|15101.49|15101.49|15101.49|15101.49|15066.99|15066.99|0
1744808100000|2025-04-16 12:55:00|15099.46|15099.46|15087.34|15087.34|15112.72|15112.72|15085.91|15085.91|0
1744808400000|2025-04-16 13:00:00|15089.37|15089.37|15061.33|15061.33|15098.51|15098.51|15056.63|15056.63|0
1744808700000|2025-04-16 13:05:00|15060.72|15060.72|15063.37|15063.37|15065.89|15065.89|15037.17|15037.17|0
1744809000000|2025-04-16 13:10:00|15065.4|15065.4|15062.32|15062.32|15078.02|15078.02|15052.59|15052.59|0
1744809300000|2025-04-16 13:15:00|15058.25|15058.25|15069.53|15069.53|15069.53|15069.53|15058.25|15058.25|0
1744809600000|2025-04-16 13:20:00|15073.16|15073.16|15068.33|15068.33|15079.04|15079.04|15065.53|15065.53|0
1744809900000|2025-04-16 13:25:00|15068.44|15068.44|15087.93|15087.93|15093.07|15093.07|15068.44|15068.44|0
1744810200000|2025-04-16 13:30:00|15089.96|15089.96|15114.72|15114.72|15123.89|15123.89|15089.96|15089.96|0
1744810500000|2025-04-16 13:35:00|15112.68|15112.68|15164.99|15164.99|15168.83|15168.83|15110.65|15110.65|0
1744810800000|2025-04-16 13:40:00|15163.17|15163.17|15175.62|15175.62|15183.75|15183.75|15156.83|15156.83|0
1744811100000|2025-04-16 13:45:00|15175.82|15175.82|15198.85|15198.85|15200.88|15200.88|15164.65|15164.65|0
1744811400000|2025-04-16 13:50:00|15196.82|15196.82|15191.97|15191.97|15211.04|15211.04|15183.97|15183.97|0
1744811700000|2025-04-16 13:55:00|15189.93|15189.93|15177.48|15177.48|15212.09|15212.09|15177.32|15177.32|0
1744812000000|2025-04-16 14:00:00|15175.5|15175.5|15182.92|15182.92|15186.77|15186.77|15164.21|15164.21|0
1744812300000|2025-04-16 14:05:00|15184.96|15184.96|15202.26|15202.26|15212.86|15212.86|15184.96|15184.96|0
1744812600000|2025-04-16 14:10:00|15204.42|15204.42|15163.87|15163.87|15212.76|15212.76|15163.87|15163.87|0
1744812900000|2025-04-16 14:15:00|15161.84|15161.84|15165.82|15165.82|15169.69|15169.69|15136.42|15136.42|0
1744813200000|2025-04-16 14:20:00|15163.78|15163.78|15175.52|15175.52|15183.11|15183.11|15159.93|15159.93|0
1744813500000|2025-04-16 14:25:00|15173.7|15173.7|15188.06|15188.06|15196.79|15196.79|15173.7|15173.7|0
1744813800000|2025-04-16 14:30:00|15186.03|15186.03|15193.38|15193.38|15203.38|15203.38|15186.03|15186.03|0
1744814100000|2025-04-16 14:35:00|15195.42|15195.42|15185.52|15185.52|15201.3|15201.3|15180.48|15180.48|0
1744814400000|2025-04-16 14:40:00|15185.83|15185.83|15198.95|15198.95|15202.42|15202.42|15175.66|15175.66|0
1744814700000|2025-04-16 14:45:00|15200.76|15200.76|15210.71|15210.71|15220|15220|15193.21|15193.21|0
1744815000000|2025-04-16 14:50:00|15210.48|15210.48|15204.94|15204.94|15214.61|15214.61|15199.28|15199.28|0
1744815300000|2025-04-16 14:55:00|15200.87|15200.87|15213.81|15213.81|15234.38|15234.38|15200.87|15200.87|0
1744815600000|2025-04-16 15:00:00|15214.11|15214.11|15192.96|15192.96|15216.72|15216.72|15189.16|15189.16|0
1744815900000|2025-04-16 15:05:00|15190.92|15190.92|15212.23|15212.23|15212.29|15212.29|15184.94|15184.94|0
1744816200000|2025-04-16 15:10:00|15214.05|15214.05|15188.82|15188.82|15214.05|15214.05|15185.03|15185.03|0
1744816500000|2025-04-16 15:15:00|15187|15187|15179.46|15179.46|15187|15187|15169.6|15169.6|0
1744816800000|2025-04-16 15:20:00|15177.42|15177.42|15203.29|15203.29|15207.36|15207.36|15174.55|15174.55|0
1744817100000|2025-04-16 15:25:00|15203.59|15203.59|15232.5|15232.5|15232.5|15232.5|15203.59|15203.59|0
1744874100000|2025-04-17 07:15:00|14952.86|14952.86|14961.66|14961.66|14996.05|14996.05|14937.33|14937.33|0
1744874400000|2025-04-17 07:20:00|14961.36|14961.36|14929.39|14929.39|14961.36|14961.36|14916.06|14916.06|0
1744874700000|2025-04-17 07:25:00|14925.76|14925.76|14932.98|14932.98|14946.39|14946.39|14925.76|14925.76|0
1744875000000|2025-04-17 07:30:00|14935.01|14935.01|14945.61|14945.61|14960.45|14960.45|14935.01|14935.01|0
1744875300000|2025-04-17 07:35:00|14945.93|14945.93|14911.97|14911.97|14951.91|14951.91|14908.34|14908.34|0
1744875600000|2025-04-17 07:40:00|14904.71|14904.71|14892.92|14892.92|14910.07|14910.07|14885.22|14885.22|0
1744875900000|2025-04-17 07:45:00|14894.95|14894.95|14903.71|14903.71|14916.56|14916.56|14891.2|14891.2|0
1744876200000|2025-04-17 07:50:00|14901.68|14901.68|14877.43|14877.43|14901.68|14901.68|14877.43|14877.43|0
1744876500000|2025-04-17 07:55:00|14875.62|14875.62|14875.95|14875.95|14883.62|14883.62|14869.44|14869.44|0
1744876800000|2025-04-17 08:00:00|14879.58|14879.58|14876.83|14876.83|14895.47|14895.47|14867.82|14867.82|0
1744877100000|2025-04-17 08:05:00|14880.9|14880.9|14920.7|14920.7|14922.52|14922.52|14880.9|14880.9|0
1744877400000|2025-04-17 08:10:00|14924.55|14924.55|14931.43|14931.43|14934.98|14934.98|14918.24|14918.24|0
1744877700000|2025-04-17 08:15:00|14933.47|14933.47|14934.08|14934.08|14950.43|14950.43|14932.05|14932.05|0
1744878000000|2025-04-17 08:20:00|14933.78|14933.78|14949.04|14949.04|14969.91|14969.91|14931.96|14931.96|0
1744878300000|2025-04-17 08:25:00|14947.23|14947.23|14965.26|14965.26|14965.26|14965.26|14946.55|14946.55|0
1744878600000|2025-04-17 08:30:00|14963.45|14963.45|14935.96|14935.96|14967.15|14967.15|14932.5|14932.5|0
1744878900000|2025-04-17 08:35:00|14933.93|14933.93|14948.67|14948.67|14950.49|14950.49|14931.89|14931.89|0
1744879200000|2025-04-17 08:40:00|14944.15|14944.15|14923.18|14923.18|14944.27|14944.27|14919.88|14919.88|0
1744879500000|2025-04-17 08:45:00|14921.15|14921.15|14891.92|14891.92|14921.15|14921.15|14887.63|14887.63|0
1744879800000|2025-04-17 08:50:00|14893.73|14893.73|14862.97|14862.97|14893.73|14893.73|14862.97|14862.97|0
1744880100000|2025-04-17 08:55:00|14861.15|14861.15|14853.32|14853.32|14866.26|14866.26|14847.44|14847.44|0
1744880400000|2025-04-17 09:00:00|14849.25|14849.25|14852.56|14852.56|14863.71|14863.71|14845.47|14845.47|0
1744880700000|2025-04-17 09:05:00|14854.38|14854.38|14844.85|14844.85|14858.23|14858.23|14839.27|14839.27|0
1744881000000|2025-04-17 09:10:00|14844.97|14844.97|14844.33|14844.33|14844.97|14844.97|14844.33|14844.33|0
1744881300000|2025-04-17 09:15:00|14838.89|14838.89|14835.94|14835.94|14846.15|14846.15|14810.89|14810.89|0
1744881600000|2025-04-17 09:20:00|14833.91|14833.91|14834.39|14834.39|14858.64|14858.64|14833.91|14833.91|0
1744881900000|2025-04-17 09:25:00|14832.57|14832.57|14814.75|14814.75|14832.57|14832.57|14810.04|14810.04|0
1744882200000|2025-04-17 09:30:00|14815.21|14815.21|14828.45|14828.45|14828.94|14828.94|14815.21|14815.21|0
1744882500000|2025-04-17 09:35:00|14828.6|14828.6|14824.42|14824.42|14830.72|14830.72|14812.87|14812.87|0
1744882800000|2025-04-17 09:40:00|14822.38|14822.38|14820.72|14820.72|14824.82|14824.82|14814.32|14814.32|0
1744883100000|2025-04-17 09:45:00|14818.69|14818.69|14805.74|14805.74|14818.69|14818.69|14792.62|14792.62|0
1744883400000|2025-04-17 09:50:00|14806.2|14806.2|14802.18|14802.18|14817.86|14817.86|14795.32|14795.32|0
1744883700000|2025-04-17 09:55:00|14800.37|14800.37|14799.38|14799.38|14818.32|14818.32|14794.25|14794.25|0
1744884000000|2025-04-17 10:00:00|14799.53|14799.53|14795.31|14795.31|14803.9|14803.9|14783.46|14783.46|0
1744884300000|2025-04-17 10:05:00|14797.34|14797.34|14816.11|14816.11|14829.09|14829.09|14796.19|14796.19|0
1744884600000|2025-04-17 10:10:00|14814.08|14814.08|14769.06|14769.06|14814.08|14814.08|14765.26|14765.26|0
1744884900000|2025-04-17 10:15:00|14764.99|14764.99|14741.27|14741.27|14772.91|14772.91|14741.27|14741.27|0
1744885200000|2025-04-17 10:20:00|14743.08|14743.08|14754.96|14754.96|14763.32|14763.32|14743.08|14743.08|0
1744885500000|2025-04-17 10:25:00|14756.99|14756.99|14762.38|14762.38|14762.38|14762.38|14754.68|14754.68|0
1744885800000|2025-04-17 10:30:00|14764.41|14764.41|14777.19|14777.19|14790.5|14790.5|14764.41|14764.41|0
1744886100000|2025-04-17 10:35:00|14779.23|14779.23|14793.52|14793.52|14799.62|14799.62|14779.23|14779.23|0
1744886400000|2025-04-17 10:40:00|14793.22|14793.22|14781.89|14781.89|14796.85|14796.85|14779.95|14779.95|0
1744886700000|2025-04-17 10:45:00|14780.07|14780.07|14789.62|14789.62|14789.86|14789.86|14771.92|14771.92|0
1744887000000|2025-04-17 10:50:00|14789.5|14789.5|14788.03|14788.03|14791.54|14791.54|14779.99|14779.99|0
1744887300000|2025-04-17 10:55:00|14787.83|14787.83|14796.34|14796.34|14796.34|14796.34|14785.79|14785.79|0
1744887600000|2025-04-17 11:00:00|14796.44|14796.44|14809.69|14809.69|14812.18|14812.18|14796.44|14796.44|0
1744887900000|2025-04-17 11:05:00|14807.88|14807.88|14784.58|14784.58|14807.88|14807.88|14784.58|14784.58|0
1744888200000|2025-04-17 11:10:00|14786.62|14786.62|14785.12|14785.12|14791.22|14791.22|14779.04|14779.04|0
1744888500000|2025-04-17 11:15:00|14789.18|14789.18|14796.43|14796.43|14803.27|14803.27|14787.57|14787.57|0
1744888800000|2025-04-17 11:20:00|14796.53|14796.53|14792.61|14792.61|14800.78|14800.78|14791.27|14791.27|0
1744889100000|2025-04-17 11:25:00|14792.51|14792.51|14797.95|14797.95|14799.77|14799.77|14788.33|14788.33|0
1744889400000|2025-04-17 11:30:00|14801.58|14801.58|14783.04|14783.04|14801.8|14801.8|14783.04|14783.04|0
1744889700000|2025-04-17 11:35:00|14781.01|14781.01|14784.99|14784.99|14787.11|14787.11|14778.98|14778.98|0
1744890000000|2025-04-17 11:40:00|14785.29|14785.29|14788.9|14788.9|14798.87|14798.87|14783.02|14783.02|0
1744890300000|2025-04-17 11:45:00|14788.8|14788.8|14814.91|14814.91|14814.91|14814.91|14788.8|14788.8|0
1744890600000|2025-04-17 11:50:00|14812.88|14812.88|14799.14|14799.14|14816.73|14816.73|14799.14|14799.14|0
1744890900000|2025-04-17 11:55:00|14797.11|14797.11|14810.67|14810.67|14813.99|14813.99|14797.11|14797.11|0
1744891200000|2025-04-17 12:00:00|14812.7|14812.7|14804.79|14804.79|14872.33|14872.33|14804.79|14804.79|0
1744891500000|2025-04-17 12:05:00|14804.56|14804.56|14828.97|14828.97|14828.97|14828.97|14802.42|14802.42|0
1744891800000|2025-04-17 12:10:00|14831.01|14831.01|14824.61|14824.61|14838.54|14838.54|14822.58|14822.58|0
1744892100000|2025-04-17 12:15:00|14824.77|14824.77|14841.33|14841.33|14841.79|14841.79|14822.96|14822.96|0
1744892400000|2025-04-17 12:20:00|14842.25|14842.25|14872.21|14872.21|14872.21|14872.21|14838.18|14838.18|0
1744892700000|2025-04-17 12:25:00|14874.24|14874.24|14857.87|14857.87|14880.32|14880.32|14853.4|14853.4|0
1744893000000|2025-04-17 12:30:00|14859.8|14859.8|14868.52|14868.52|14868.74|14868.74|14849.64|14849.64|0
1744893300000|2025-04-17 12:35:00|14866.7|14866.7|14855.56|14855.56|14870.23|14870.23|14855.56|14855.56|0
1744893600000|2025-04-17 12:40:00|14855.26|14855.26|14871.88|14871.88|14871.99|14871.99|14853.44|14853.44|0
1744893900000|2025-04-17 12:45:00|14873.91|14873.91|14870.15|14870.15|14878.08|14878.08|14861.93|14861.93|0
1744894200000|2025-04-17 12:50:00|14872.18|14872.18|14819.65|14819.65|14874.16|14874.16|14817.61|14817.61|0
1744894500000|2025-04-17 12:55:00|14817.61|14817.61|14784.7|14784.7|14821.68|14821.68|14782.67|14782.67|0
1744894800000|2025-04-17 13:00:00|14782.73|14782.73|14824.98|14824.98|14826.56|14826.56|14778.88|14778.88|0
1744895100000|2025-04-17 13:05:00|14828.61|14828.61|14812.3|14812.3|14837.68|14837.68|14808.67|14808.67|0
1744895400000|2025-04-17 13:10:00|14811.99|14811.99|14828.09|14828.09|14832.15|14832.15|14804.55|14804.55|0
1744895700000|2025-04-17 13:15:00|14826.05|14826.05|14834.34|14834.34|14838.02|14838.02|14826.05|14826.05|0
1744896000000|2025-04-17 13:20:00|14832.31|14832.31|14848.16|14848.16|14850.63|14850.63|14832.31|14832.31|0
1744896300000|2025-04-17 13:25:00|14846.34|14846.34|14854.13|14854.13|14855.94|14855.94|14839.94|14839.94|0
1744896600000|2025-04-17 13:30:00|14856.16|14856.16|14845.81|14845.81|14862.18|14862.18|14828.68|14828.68|0
1744896900000|2025-04-17 13:35:00|14843.77|14843.77|14836.75|14836.75|14850.93|14850.93|14832.37|14832.37|0
1744897200000|2025-04-17 13:40:00|14836.44|14836.44|14881.54|14881.54|14898.4|14898.4|14834.25|14834.25|0
1744897500000|2025-04-17 13:45:00|14881.78|14881.78|14927.62|14927.62|14927.62|14927.62|14879.74|14879.74|0
1744897800000|2025-04-17 13:50:00|14929.66|14929.66|14945.77|14945.77|14949.71|14949.71|14929.66|14929.66|0
1744898100000|2025-04-17 13:55:00|14946.38|14946.38|14935.75|14935.75|14946.38|14946.38|14919.07|14919.07|0
1744898400000|2025-04-17 14:00:00|14937.78|14937.78|14913.63|14913.63|14941.78|14941.78|14904.63|14904.63|0
1744898700000|2025-04-17 14:05:00|14917.48|14917.48|14915.55|14915.55|14922.24|14922.24|14897.97|14897.97|0
1744899000000|2025-04-17 14:10:00|14917.58|14917.58|14948.73|14948.73|14952.36|14952.36|14916.23|14916.23|0
1744899300000|2025-04-17 14:15:00|14948.89|14948.89|14947.08|14947.08|14954.51|14954.51|14923.86|14923.86|0
1744899600000|2025-04-17 14:20:00|14945.05|14945.05|14946.9|14946.9|14956.96|14956.96|14934.64|14934.64|0
1744899900000|2025-04-17 14:25:00|14945.08|14945.08|14944.47|14944.47|14957.46|14957.46|14942.44|14942.44|0
1744900200000|2025-04-17 14:30:00|14946.29|14946.29|14929.55|14929.55|14946.44|14946.44|14909.24|14909.24|0
1744900500000|2025-04-17 14:35:00|14927.52|14927.52|14940.43|14940.43|14945.53|14945.53|14916.3|14916.3|0
1744900800000|2025-04-17 14:40:00|14942.25|14942.25|14960.08|14960.08|14962.12|14962.12|14936.81|14936.81|0
1744901100000|2025-04-17 14:45:00|14960.24|14960.24|14977.21|14977.21|14986.96|14986.96|14958.42|14958.42|0
1744901400000|2025-04-17 14:50:00|14975.17|14975.17|14987.26|14987.26|14988.99|14988.99|14962.28|14962.28|0
1744901700000|2025-04-17 14:55:00|14989.3|14989.3|14972.52|14972.52|14993.03|14993.03|14972.3|14972.3|0
1744902000000|2025-04-17 15:00:00|14970.48|14970.48|14987.58|14987.58|14989.92|14989.92|14968.03|14968.03|0
1744902300000|2025-04-17 15:05:00|14985.55|14985.55|15021.42|15021.42|15030.76|15030.76|14985.55|14985.55|0
1744902600000|2025-04-17 15:10:00|15025.04|15025.04|15034.93|15034.93|15034.93|15034.93|15025.04|15025.04|0
1744902900000|2025-04-17 15:15:00|15036.74|15036.74|15024.48|15024.48|15036.86|15036.86|15023.68|15023.68|0
1744903200000|2025-04-17 15:20:00|15024.33|15024.33|15018.69|15018.69|15025.65|15025.65|15012.85|15012.85|0
1744903500000|2025-04-17 15:25:00|15016.87|15016.87|15021.81|15021.81|15024.69|15024.69|15012.5|15012.5|0
1745306100000|2025-04-22 07:15:00|14851.76|14851.76|14900.04|14900.04|14903.81|14903.81|14851.76|14851.76|0
1745306400000|2025-04-22 07:20:00|14903.67|14903.67|14932.93|14932.93|14934.96|14934.96|14896.43|14896.43|0
1745306700000|2025-04-22 07:25:00|14936.55|14936.55|14946.15|14946.15|14958.46|14958.46|14926.84|14926.84|0
1745307000000|2025-04-22 07:30:00|14945.95|14945.95|14921.99|14921.99|14947.96|14947.96|14910.81|14910.81|0
1745307300000|2025-04-22 07:35:00|14928.09|14928.09|14934.53|14934.53|14967.02|14967.02|14926.28|14926.28|0
1745307600000|2025-04-22 07:40:00|14936.35|14936.35|14982.27|14982.27|14982.27|14982.27|14936.35|14936.35|0
1745307900000|2025-04-22 07:45:00|14980.24|14980.24|14974.47|14974.47|14985.7|14985.7|14967.83|14967.83|0
1745308200000|2025-04-22 07:50:00|14972.65|14972.65|14995.38|14995.38|15004.49|15004.49|14970.84|14970.84|0
1745308500000|2025-04-22 07:55:00|14995.84|14995.84|14996.5|14996.5|15018.96|15018.96|14994.89|14994.89|0
1745308800000|2025-04-22 08:00:00|14996.62|14996.62|15023.86|15023.86|15029.52|15029.52|14992.34|14992.34|0
1745309100000|2025-04-22 08:05:00|15023.55|15023.55|15025.79|15025.79|15033.49|15033.49|15022.89|15022.89|0
1745309400000|2025-04-22 08:10:00|15023.76|15023.76|14983.17|14983.17|15024.28|15024.28|14983.17|14983.17|0
1745309700000|2025-04-22 08:15:00|14975.25|14975.25|14945.02|14945.02|14975.25|14975.25|14924.57|14924.57|0
1745310000000|2025-04-22 08:20:00|14955.19|14955.19|14954.52|14954.52|14962.52|14962.52|14937.48|14937.48|0
1745310300000|2025-04-22 08:25:00|14956.33|14956.33|14939.7|14939.7|14963.96|14963.96|14939.7|14939.7|0
1745310600000|2025-04-22 08:30:00|14941.51|14941.51|14922.82|14922.82|14945.74|14945.74|14922.66|14922.66|0
1745310900000|2025-04-22 08:35:00|14924.86|14924.86|14925.21|14925.21|14925.21|14925.21|14912.44|14912.44|0
1745311200000|2025-04-22 08:40:00|14921.58|14921.58|14905.95|14905.95|14934.5|14934.5|14905.95|14905.95|0
1745311500000|2025-04-22 08:45:00|14904.14|14904.14|14887.27|14887.27|14909.55|14909.55|14887.27|14887.27|0
1745311800000|2025-04-22 08:50:00|14886.66|14886.66|14889.53|14889.53|14904.21|14904.21|14886.36|14886.36|0
1745312100000|2025-04-22 08:55:00|14889.37|14889.37|14924.39|14924.39|14927.72|14927.72|14885.46|14885.46|0
1745312400000|2025-04-22 09:00:00|14926.43|14926.43|14928.52|14928.52|14936.46|14936.46|14921.8|14921.8|0
1745312700000|2025-04-22 09:05:00|14930.56|14930.56|14929.38|14929.38|14935.71|14935.71|14926.22|14926.22|0
1745313000000|2025-04-22 09:10:00|14931.19|14931.19|14965.82|14965.82|14966.12|14966.12|14931.04|14931.04|0
1745313300000|2025-04-22 09:15:00|14962.19|14962.19|14950.41|14950.41|14967.18|14967.18|14950.41|14950.41|0
1745313600000|2025-04-22 09:20:00|14952.22|14952.22|14952.77|14952.77|14957.88|14957.88|14935|14935|0
1745313900000|2025-04-22 09:25:00|14954.58|14954.58|14963.36|14963.36|14972.78|14972.78|14952.77|14952.77|0
1745314200000|2025-04-22 09:30:00|14963.06|14963.06|14977.89|14977.89|14977.89|14977.89|14962.05|14962.05|0
1745314500000|2025-04-22 09:35:00|14977.99|14977.99|14988.64|14988.64|14990.67|14990.67|14970.52|14970.52|0
1745314800000|2025-04-22 09:40:00|14988.74|14988.74|14998.89|14998.89|15005.09|15005.09|14986.7|14986.7|0
1745315100000|2025-04-22 09:45:00|14998.73|14998.73|15000.75|15000.75|15004.38|15004.38|14987.26|14987.26|0
1745315400000|2025-04-22 09:50:00|15001.34|15001.34|14977.27|14977.27|15001.64|15001.64|14977.27|14977.27|0
1745315700000|2025-04-22 09:55:00|14975.23|14975.23|14967.88|14967.88|14976.19|14976.19|14967.88|14967.88|0
1745316000000|2025-04-22 10:00:00|14966.07|14966.07|14965.57|14965.57|14977.61|14977.61|14959.8|14959.8|0
1745316300000|2025-04-22 10:05:00|14965.88|14965.88|14970.92|14970.92|14981.33|14981.33|14963.84|14963.84|0
1745316600000|2025-04-22 10:10:00|14968.88|14968.88|14965.02|14965.02|14979.04|14979.04|14963.2|14963.2|0
1745316900000|2025-04-22 10:15:00|14967.06|14967.06|14974.48|14974.48|14978.7|14978.7|14960.99|14960.99|0
1745317200000|2025-04-22 10:20:00|14974.18|14974.18|14996.69|14996.69|14998.41|14998.41|14968.69|14968.69|0
1745317500000|2025-04-22 10:25:00|14996.47|14996.47|14989.2|14989.2|14997.17|14997.17|14984.71|14984.71|0
1745317800000|2025-04-22 10:30:00|14991.24|14991.24|14993.15|14993.15|15001.08|15001.08|14987.86|14987.86|0
1745318100000|2025-04-22 10:35:00|14995.4|14995.4|14987.02|14987.02|14997.37|14997.37|14987.02|14987.02|0
1745318400000|2025-04-22 10:40:00|14989.06|14989.06|15001.86|15001.86|15001.86|15001.86|14989.06|14989.06|0
1745318700000|2025-04-22 10:45:00|15001.76|15001.76|14996.21|14996.21|15012.63|15012.63|14994.1|14994.1|0
1745319000000|2025-04-22 10:50:00|14995.91|14995.91|15002.67|15002.67|15009.06|15009.06|14992.06|14992.06|0
1745319300000|2025-04-22 10:55:00|15006.3|15006.3|15007.64|15007.64|15007.64|15007.64|14995.42|14995.42|0
1745319600000|2025-04-22 11:00:00|15009.45|15009.45|15001.26|15001.26|15009.45|15009.45|14999.35|14999.35|0
1745319900000|2025-04-22 11:05:00|14997.64|14997.64|14955.65|14955.65|14997.64|14997.64|14941.95|14941.95|0
1745320200000|2025-04-22 11:10:00|14957.47|14957.47|14932.87|14932.87|14957.47|14957.47|14932.87|14932.87|0
1745320500000|2025-04-22 11:15:00|14934.9|14934.9|14922.93|14922.93|14939.6|14939.6|14922.93|14922.93|0
1745320800000|2025-04-22 11:20:00|14921.12|14921.12|14919.57|14919.57|14922.86|14922.86|14915.02|14915.02|0
1745321100000|2025-04-22 11:25:00|14919.47|14919.47|14921.49|14921.49|14924.97|14924.97|14919.08|14919.08|0
1745321400000|2025-04-22 11:30:00|14921.34|14921.34|14912.49|14912.49|14925.71|14925.71|14906.61|14906.61|0
1745321700000|2025-04-22 11:35:00|14916.55|14916.55|14911.99|14911.99|14918.59|14918.59|14905.89|14905.89|0
1745322000000|2025-04-22 11:40:00|14913.8|14913.8|14929.98|14929.98|14929.98|14929.98|14902.84|14902.84|0
1745322300000|2025-04-22 11:45:00|14931.79|14931.79|14939.54|14939.54|14939.89|14939.89|14926.97|14926.97|0
1745322600000|2025-04-22 11:50:00|14939.84|14939.84|14934.78|14934.78|14940.15|14940.15|14930.73|14930.73|0
1745322900000|2025-04-22 11:55:00|14936.81|14936.81|14938.79|14938.79|14942.89|14942.89|14935.08|14935.08|0
1745323200000|2025-04-22 12:00:00|14940.61|14940.61|14923.34|14923.34|14944.55|14944.55|14920.95|14920.95|0
1745323500000|2025-04-22 12:05:00|14923.04|14923.04|14938.27|14938.27|14938.27|14938.27|14913.41|14913.41|0
1745323800000|2025-04-22 12:10:00|14940.31|14940.31|14950.7|14950.7|14956.14|14956.14|14936.78|14936.78|0
1745324100000|2025-04-22 12:15:00|14952.73|14952.73|14943.63|14943.63|14954.99|14954.99|14935.88|14935.88|0
1745324400000|2025-04-22 12:20:00|14945.67|14945.67|14948.99|14948.99|14948.99|14948.99|14938.5|14938.5|0
1745324700000|2025-04-22 12:25:00|14949.45|14949.45|14945.02|14945.02|14954.75|14954.75|14945.02|14945.02|0
1745325000000|2025-04-22 12:30:00|14944.87|14944.87|14955.55|14955.55|14955.55|14955.55|14936.51|14936.51|0
1745325300000|2025-04-22 12:35:00|14955.09|14955.09|14959.68|14959.68|14962.47|14962.47|14946.11|14946.11|0
1745325600000|2025-04-22 12:40:00|14960.29|14960.29|14957.07|14957.07|14962.63|14962.63|14949.19|14949.19|0
1745325900000|2025-04-22 12:45:00|14958.88|14958.88|14955.86|14955.86|14965.37|14965.37|14955.86|14955.86|0
1745326200000|2025-04-22 12:50:00|14955.56|14955.56|14937.41|14937.41|14955.56|14955.56|14935.3|14935.3|0
1745326500000|2025-04-22 12:55:00|14939.22|14939.22|14887.05|14887.05|14939.37|14939.37|14883.85|14883.85|0
1745326800000|2025-04-22 13:00:00|14882.98|14882.98|14898.83|14898.83|14910.88|14910.88|14882.98|14882.98|0
1745327100000|2025-04-22 13:05:00|14900.64|14900.64|14909.88|14909.88|14909.88|14909.88|14889.78|14889.78|0
1745327400000|2025-04-22 13:10:00|14910.18|14910.18|14904.61|14904.61|14912|14912|14894.72|14894.72|0
1745327700000|2025-04-22 13:15:00|14902.58|14902.58|14918.82|14918.82|14921.42|14921.42|14898.95|14898.95|0
1745328000000|2025-04-22 13:20:00|14916.78|14916.78|14937.52|14937.52|14937.52|14937.52|14910.3|14910.3|0
1745328300000|2025-04-22 13:25:00|14937.69|14937.69|14941.55|14941.55|14941.55|14941.55|14928.06|14928.06|0
1745328600000|2025-04-22 13:30:00|14935.89|14935.89|14943.05|14943.05|14950.84|14950.84|14925.64|14925.64|0
1745328900000|2025-04-22 13:35:00|14941.23|14941.23|14917.06|14917.06|14941.23|14941.23|14910.87|14910.87|0
1745329200000|2025-04-22 13:40:00|14919.7|14919.7|14906.62|14906.62|14919.7|14919.7|14889.5|14889.5|0
1745329500000|2025-04-22 13:45:00|14910.69|14910.69|14910.35|14910.35|14913.63|14913.63|14892.92|14892.92|0
1745329800000|2025-04-22 13:50:00|14910.2|14910.2|14899.67|14899.67|14910.2|14910.2|14885.69|14885.69|0
1745330100000|2025-04-22 13:55:00|14901.48|14901.48|14887.82|14887.82|14905.45|14905.45|14886.75|14886.75|0
1745330400000|2025-04-22 14:00:00|14888.28|14888.28|14897.06|14897.06|14901.13|14901.13|14883.6|14883.6|0
1745330700000|2025-04-22 14:05:00|14893.44|14893.44|14901.66|14901.66|14915.87|14915.87|14884.13|14884.13|0
1745331000000|2025-04-22 14:10:00|14903.7|14903.7|14911.33|14911.33|14920.67|14920.67|14890.93|14890.93|0
1745331300000|2025-04-22 14:15:00|14909.29|14909.29|14929.81|14929.81|14930.03|14930.03|14901.38|14901.38|0
1745331600000|2025-04-22 14:20:00|14923.71|14923.71|14937.91|14937.91|14945.48|14945.48|14913.45|14913.45|0
1745331900000|2025-04-22 14:25:00|14939.94|14939.94|14959.96|14959.96|14959.97|14959.97|14934.27|14934.27|0
1745332200000|2025-04-22 14:30:00|14959.65|14959.65|14952.28|14952.28|14959.71|14959.71|14934.31|14934.31|0
1745332500000|2025-04-22 14:35:00|14952.13|14952.13|14960.33|14960.33|14962.78|14962.78|14948.6|14948.6|0
1745332800000|2025-04-22 14:40:00|14958.3|14958.3|14974.96|14974.96|14974.96|14974.96|14956.54|14956.54|0
1745333100000|2025-04-22 14:45:00|14974.66|14974.66|14977.72|14977.72|14988.54|14988.54|14968.32|14968.32|0
1745333400000|2025-04-22 14:50:00|14975.9|14975.9|14965.21|14965.21|14977.28|14977.28|14957.51|14957.51|0
1745333700000|2025-04-22 14:55:00|14963.18|14963.18|14975.4|14975.4|14985.72|14985.72|14956.53|14956.53|0
1745334000000|2025-04-22 15:00:00|14975.51|14975.51|14994.59|14994.59|14994.59|14994.59|14970|14970|0
1745334300000|2025-04-22 15:05:00|14992.78|14992.78|14991.35|14991.35|14995.42|14995.42|14982.27|14982.27|0
1745334600000|2025-04-22 15:10:00|14991.65|14991.65|14975.19|14975.19|14993.9|14993.9|14975.15|14975.15|0
1745334900000|2025-04-22 15:15:00|14977|14977|14983.48|14983.48|14985.2|14985.2|14975.07|14975.07|0
1745335200000|2025-04-22 15:20:00|14983.72|14983.72|14980.63|14980.63|14993.52|14993.52|14970.99|14970.99|0
1745335500000|2025-04-22 15:25:00|14978.6|14978.6|14968.05|14968.05|14985.9|14985.9|14964.2|14964.2|0
1745392500000|2025-04-23 07:15:00|14915.74|14915.74|14951.99|14951.99|14957.76|14957.76|14897.63|14897.63|0
1745392800000|2025-04-23 07:20:00|14957.43|14957.43|14956.45|14956.45|14982.81|14982.81|14933.26|14933.26|0
1745393100000|2025-04-23 07:25:00|14954.41|14954.41|14923.76|14923.76|14959.17|14959.17|14902.73|14902.73|0
1745393400000|2025-04-23 07:30:00|14923.86|14923.86|14897.52|14897.52|14948.75|14948.75|14897.52|14897.52|0
1745393700000|2025-04-23 07:35:00|14893.89|14893.89|14896.33|14896.33|14930.04|14930.04|14891.78|14891.78|0
1745394000000|2025-04-23 07:40:00|14894.52|14894.52|14964.58|14964.58|14964.58|14964.58|14890.67|14890.67|0
1745394300000|2025-04-23 07:45:00|14968.42|14968.42|14998.08|14998.08|15003.96|15003.96|14953.52|14953.52|0
1745394600000|2025-04-23 07:50:00|14999.14|14999.14|15000.73|15000.73|15008.27|15008.27|14994.86|14994.86|0
1745394900000|2025-04-23 07:55:00|15004.36|15004.36|15013.95|15013.95|15021.51|15021.51|15002.65|15002.65|0
1745395200000|2025-04-23 08:00:00|15008.29|15008.29|15041.6|15041.6|15041.6|15041.6|14998.26|14998.26|0
1745395500000|2025-04-23 08:05:00|15046.15|15046.15|15032.46|15032.46|15056.75|15056.75|15026.44|15026.44|0
1745395800000|2025-04-23 08:10:00|15033.07|15033.07|14999.53|14999.53|15033.07|15033.07|14997.72|14997.72|0
1745396100000|2025-04-23 08:15:00|15005.42|15005.42|15014.97|15014.97|15024.43|15024.43|14997.6|14997.6|0
1745396400000|2025-04-23 08:20:00|15013.16|15013.16|15022.67|15022.67|15041.04|15041.04|15003.43|15003.43|0
1745396700000|2025-04-23 08:25:00|15024.49|15024.49|15016.03|15016.03|15036.79|15036.79|15009.78|15009.78|0
1745397000000|2025-04-23 08:30:00|15017.85|15017.85|15035.63|15035.63|15039.53|15039.53|15008.68|15008.68|0
1745397300000|2025-04-23 08:35:00|15037.66|15037.66|15043.48|15043.48|15052.85|15052.85|15028.46|15028.46|0
1745397600000|2025-04-23 08:40:00|15045.29|15045.29|15045.05|15045.05|15059.45|15059.45|15045.05|15045.05|0
1745397900000|2025-04-23 08:45:00|15047.08|15047.08|15054.03|15054.03|15063.71|15063.71|15043.32|15043.32|0
1745398200000|2025-04-23 08:50:00|15047.93|15047.93|15035.79|15035.79|15072.98|15072.98|15035.79|15035.79|0
1745398500000|2025-04-23 08:55:00|15032.16|15032.16|15032.51|15032.51|15040.32|15040.32|15026.01|15026.01|0
1745398800000|2025-04-23 09:00:00|15032.61|15032.61|15018.12|15018.12|15044.77|15044.77|15012.08|15012.08|0
1745399100000|2025-04-23 09:05:00|15018.58|15018.58|15009.18|15009.18|15018.58|15018.58|15001.66|15001.66|0
1745399400000|2025-04-23 09:10:00|15009.07|15009.07|15017.25|15017.25|15017.25|15017.25|14988.67|14988.67|0
1745399700000|2025-04-23 09:15:00|15019.29|15019.29|15013.98|15013.98|15026.24|15026.24|15011.96|15011.96|0
1745400000000|2025-04-23 09:20:00|15010.35|15010.35|14996.94|14996.94|15016.03|15016.03|14996.94|14996.94|0
1745400300000|2025-04-23 09:25:00|14996.34|14996.34|14969.57|14969.57|14998.37|14998.37|14962.55|14962.55|0
1745400600000|2025-04-23 09:30:00|14969.41|14969.41|14963.35|14963.35|14979.45|14979.45|14956.44|14956.44|0
1745400900000|2025-04-23 09:35:00|14963.05|14963.05|14943.28|14943.28|14963.05|14963.05|14926.86|14926.86|0
1745401200000|2025-04-23 09:40:00|14945.1|14945.1|14944.73|14944.73|14958.24|14958.24|14943.72|14943.72|0
1745401500000|2025-04-23 09:45:00|14946.54|14946.54|14942.41|14942.41|14954.25|14954.25|14940.59|14940.59|0
1745401800000|2025-04-23 09:50:00|14946.04|14946.04|14966.19|14966.19|14966.19|14966.19|14941.72|14941.72|0
1745402100000|2025-04-23 09:55:00|14970.25|14970.25|14971.98|14971.98|14985.98|14985.98|14970.25|14970.25|0
1745402400000|2025-04-23 10:00:00|14973.8|14973.8|14978.46|14978.46|14991.12|14991.12|14970.45|14970.45|0
1745402700000|2025-04-23 10:05:00|14980.5|14980.5|14984.61|14984.61|14993.16|14993.16|14978.95|14978.95|0
1745403000000|2025-04-23 10:10:00|14986.65|14986.65|14985.42|14985.42|14995.39|14995.39|14983.76|14983.76|0
1745403300000|2025-04-23 10:15:00|14985.73|14985.73|14990.12|14990.12|14996.57|14996.57|14984.07|14984.07|0
1745403600000|2025-04-23 10:20:00|14992.15|14992.15|14988.89|14988.89|14993.04|14993.04|14982.62|14982.62|0
1745403900000|2025-04-23 10:25:00|14985.26|14985.26|14971.79|14971.79|14985.94|14985.94|14971.79|14971.79|0
1745404200000|2025-04-23 10:30:00|14971.33|14971.33|14952.24|14952.24|14973.03|14973.03|14952.24|14952.24|0
1745404500000|2025-04-23 10:35:00|14952.08|14952.08|14962.17|14962.17|14962.39|14962.39|14932.69|14932.69|0
1745404800000|2025-04-23 10:40:00|14962.27|14962.27|14956|14956|14968.67|14968.67|14946.49|14946.49|0
1745405100000|2025-04-23 10:45:00|14956.3|14956.3|14981.47|14981.47|14981.47|14981.47|14955.18|14955.18|0
1745405400000|2025-04-23 10:50:00|14983.29|14983.29|14977.12|14977.12|14985.62|14985.62|14969.56|14969.56|0
1745405700000|2025-04-23 10:55:00|14977.02|14977.02|14974.74|14974.74|14983.21|14983.21|14967.74|14967.74|0
1745406000000|2025-04-23 11:00:00|14976.55|14976.55|14975.13|14975.13|14977.16|14977.16|14970.7|14970.7|0
1745406300000|2025-04-23 11:05:00|14977.16|14977.16|14989.32|14989.32|14999.06|14999.06|14977.16|14977.16|0
1745406600000|2025-04-23 11:10:00|14991.36|14991.36|14988.06|14988.06|14999.27|14999.27|14981.35|14981.35|0
1745406900000|2025-04-23 11:15:00|14991.69|14991.69|14984.22|14984.22|14994.67|14994.67|14984.22|14984.22|0
1745407200000|2025-04-23 11:20:00|14984.12|14984.12|14962.67|14962.67|14984.12|14984.12|14959.04|14959.04|0
1745407500000|2025-04-23 11:25:00|14962.37|14962.37|14953.76|14953.76|14962.37|14962.37|14953.76|14953.76|0
1745407800000|2025-04-23 11:30:00|14951.94|14951.94|14909.69|14909.69|14952.06|14952.06|14909.69|14909.69|0
1745408100000|2025-04-23 11:35:00|14909.81|14909.81|14925.64|14925.64|14931.32|14931.32|14909.81|14909.81|0
1745408400000|2025-04-23 11:40:00|14925.79|14925.79|14919.64|14919.64|14931.76|14931.76|14917.98|14917.98|0
1745408700000|2025-04-23 11:45:00|14921.45|14921.45|14919.82|14919.82|14930.4|14930.4|14916.19|14916.19|0
1745409000000|2025-04-23 11:50:00|14918|14918|14924.55|14924.55|14924.55|14924.55|14910.09|14910.09|0
1745409300000|2025-04-23 11:55:00|14922.52|14922.52|14901.99|14901.99|14925.26|14925.26|14898.15|14898.15|0
1745409600000|2025-04-23 12:00:00|14903.81|14903.81|14884.63|14884.63|14913.62|14913.62|14880.79|14880.79|0
1745409900000|2025-04-23 12:05:00|14886.67|14886.67|14905.85|14905.85|14905.85|14905.85|14884.9|14884.9|0
1745410200000|2025-04-23 12:10:00|14905.95|14905.95|14908.98|14908.98|14921.87|14921.87|14904.54|14904.54|0
1745410500000|2025-04-23 12:15:00|14910.79|14910.79|14911.03|14911.03|14925.55|14925.55|14907.19|14907.19|0
1745410800000|2025-04-23 12:20:00|14912.84|14912.84|14918.45|14918.45|14934.05|14934.05|14912.84|14912.84|0
1745411100000|2025-04-23 12:25:00|14916.42|14916.42|14930.82|14930.82|14940.22|14940.22|14914.6|14914.6|0
1745411400000|2025-04-23 12:30:00|14930.94|14930.94|14935.76|14935.76|14935.76|14935.76|14894.99|14894.99|0
1745411700000|2025-04-23 12:35:00|14937.79|14937.79|14917.4|14917.4|14944.62|14944.62|14917.4|14917.4|0
1745412000000|2025-04-23 12:40:00|14915.37|14915.37|14869.19|14869.19|14917.06|14917.06|14863.31|14863.31|0
1745412300000|2025-04-23 12:45:00|14867.16|14867.16|14881.87|14881.87|14884.05|14884.05|14854.74|14854.74|0
1745412600000|2025-04-23 12:50:00|14883.9|14883.9|14895.25|14895.25|14897.4|14897.4|14871.45|14871.45|0
1745412900000|2025-04-23 12:55:00|14893.43|14893.43|14896.1|14896.1|14902.36|14902.36|14889.52|14889.52|0
1745413200000|2025-04-23 13:00:00|14894.06|14894.06|14877.68|14877.68|14904.86|14904.86|14877.68|14877.68|0
1745413500000|2025-04-23 13:05:00|14877.22|14877.22|14844.77|14844.77|14877.22|14877.22|14836.97|14836.97|0
1745413800000|2025-04-23 13:10:00|14846.8|14846.8|14850.32|14850.32|14854.39|14854.39|14843.46|14843.46|0
1745414100000|2025-04-23 13:15:00|14848.5|14848.5|14851.65|14851.65|14860.92|14860.92|14848.5|14848.5|0
1745414400000|2025-04-23 13:20:00|14851.55|14851.55|14846.77|14846.77|14854.94|14854.94|14834.91|14834.91|0
1745414700000|2025-04-23 13:25:00|14846.89|14846.89|14854.34|14854.34|14854.34|14854.34|14840.93|14840.93|0
1745415000000|2025-04-23 13:30:00|14856.16|14856.16|14851.88|14851.88|14879.63|14879.63|14830.92|14830.92|0
1745415300000|2025-04-23 13:35:00|14853.92|14853.92|14925.85|14925.85|15040.37|15040.37|14845.17|14845.17|0
1745415600000|2025-04-23 13:40:00|14925.69|14925.69|14953.3|14953.3|14963.62|14963.62|14885.24|14885.24|0
1745415900000|2025-04-23 13:45:00|14955.03|14955.03|14933.77|14933.77|14959.52|14959.52|14930.46|14930.46|0
1745416200000|2025-04-23 13:50:00|14931.96|14931.96|14891.91|14891.91|14941.6|14941.6|14871.38|14871.38|0
1745416500000|2025-04-23 13:55:00|14887.85|14887.85|14924.87|14924.87|14936.38|14936.38|14882.49|14882.49|0
1745416800000|2025-04-23 14:00:00|14930.76|14930.76|14899.33|14899.33|14941.18|14941.18|14889.25|14889.25|0
1745417100000|2025-04-23 14:05:00|14897.52|14897.52|14951.33|14951.33|14959.02|14959.02|14882.21|14882.21|0
1745417400000|2025-04-23 14:10:00|14951.43|14951.43|14965.92|14965.92|14984.1|14984.1|14945.6|14945.6|0
1745417700000|2025-04-23 14:15:00|14969.54|14969.54|14945.66|14945.66|14969.54|14969.54|14896.56|14896.56|0
1745418000000|2025-04-23 14:20:00|14943.63|14943.63|14960.45|14960.45|14966.33|14966.33|14929.98|14929.98|0
1745418300000|2025-04-23 14:25:00|14958.41|14958.41|14968.78|14968.78|14987.18|14987.18|14955.31|14955.31|0
1745418600000|2025-04-23 14:30:00|14970.59|14970.59|14984.45|14984.45|14989.89|14989.89|14964.08|14964.08|0
1745418900000|2025-04-23 14:35:00|14986.26|14986.26|14980.36|14980.36|15005.75|15005.75|14972.51|14972.51|0
1745419200000|2025-04-23 14:40:00|14978.39|14978.39|15029.46|15029.46|15043.28|15043.28|14974.32|14974.32|0
1745419500000|2025-04-23 14:45:00|15029.31|15029.31|14977.85|14977.85|15029.69|15029.69|14976.26|14976.26|0
1745419800000|2025-04-23 14:50:00|14979.66|14979.66|15019.87|15019.87|15025.54|15025.54|14973.14|14973.14|0
1745420100000|2025-04-23 14:55:00|15019.72|15019.72|15007.43|15007.43|15030.97|15030.97|15006.92|15006.92|0
1745420400000|2025-04-23 15:00:00|15005.62|15005.62|14977.82|14977.82|15035.71|15035.71|14937.29|14937.29|0
1745420700000|2025-04-23 15:05:00|14979.85|14979.85|14971.97|14971.97|15003.18|15003.18|14971.97|14971.97|0
1745421000000|2025-04-23 15:10:00|14967.91|14967.91|14979.75|14979.75|14982.85|14982.85|14959.63|14959.63|0
1745421300000|2025-04-23 15:15:00|14977.72|14977.72|14966.75|14966.75|14980.28|14980.28|14960.96|14960.96|0
1745421600000|2025-04-23 15:20:00|14970.82|14970.82|14930.81|14930.81|14970.82|14970.82|14909.18|14909.18|0
1745421900000|2025-04-23 15:25:00|14930.2|14930.2|14951.29|14951.29|14964.75|14964.75|14924.32|14924.32|0
1745478900000|2025-04-24 07:15:00|14922.99|14922.99|14896.67|14896.67|14932.03|14932.03|14896.67|14896.67|0
1745479200000|2025-04-24 07:20:00|14896.52|14896.52|14883.63|14883.63|14906.84|14906.84|14881.59|14881.59|0
1745479500000|2025-04-24 07:25:00|14885.44|14885.44|14865.11|14865.11|14896.25|14896.25|14865.01|14865.01|0
1745479800000|2025-04-24 07:30:00|14867.15|14867.15|14831.53|14831.53|14869.5|14869.5|14831.38|14831.38|0
1745480100000|2025-04-24 07:35:00|14833.35|14833.35|14822.92|14822.92|14855.21|14855.21|14812.86|14812.86|0
1745480400000|2025-04-24 07:40:00|14823.22|14823.22|14796.9|14796.9|14823.22|14823.22|14794.31|14794.31|0
1745480700000|2025-04-24 07:45:00|14795.09|14795.09|14826.31|14826.31|14828.34|14828.34|14795.09|14795.09|0
1745481000000|2025-04-24 07:50:00|14826.51|14826.51|14841.13|14841.13|14850.61|14850.61|14826.21|14826.21|0
1745481300000|2025-04-24 07:55:00|14841.43|14841.43|14837.09|14837.09|14845.95|14845.95|14836.38|14836.38|0
1745481600000|2025-04-24 08:00:00|14835.28|14835.28|14846.2|14846.2|14862.55|14862.55|14835.28|14835.28|0
1745481900000|2025-04-24 08:05:00|14848.01|14848.01|14870.69|14870.69|14875.2|14875.2|14843.88|14843.88|0
1745482200000|2025-04-24 08:10:00|14872.72|14872.72|14858.26|14858.26|14880.65|14880.65|14839.22|14839.22|0
1745482500000|2025-04-24 08:15:00|14858.42|14858.42|14874.5|14874.5|14876.97|14876.97|14856.39|14856.39|0
1745482800000|2025-04-24 08:20:00|14874.73|14874.73|14863.18|14863.18|14887.39|14887.39|14863.18|14863.18|0
1745483100000|2025-04-24 08:25:00|14863.03|14863.03|14838.56|14838.56|14865.22|14865.22|14829.75|14829.75|0
1745483400000|2025-04-24 08:30:00|14838.71|14838.71|14821.21|14821.21|14845.98|14845.98|14819.62|14819.62|0
1745483700000|2025-04-24 08:35:00|14817.14|14817.14|14824.98|14824.98|14828.21|14828.21|14800.16|14800.16|0
1745484000000|2025-04-24 08:40:00|14829.05|14829.05|14816.79|14816.79|14829.05|14829.05|14809.5|14809.5|0
1745484300000|2025-04-24 08:45:00|14816.91|14816.91|14795.96|14795.96|14825.47|14825.47|14794.38|14794.38|0
1745484600000|2025-04-24 08:50:00|14796.12|14796.12|14806.75|14806.75|14813.55|14813.55|14789.65|14789.65|0
1745484900000|2025-04-24 08:55:00|14807.05|14807.05|14824.95|14824.95|14824.95|14824.95|14802.98|14802.98|0
1745485200000|2025-04-24 09:00:00|14829.01|14829.01|14824.76|14824.76|14840.6|14840.6|14822.72|14822.72|0
1745485500000|2025-04-24 09:05:00|14822.72|14822.72|14824.79|14824.79|14830.83|14830.83|14814.32|14814.32|0
1745485800000|2025-04-24 09:10:00|14826.61|14826.61|14838.25|14838.25|14838.56|14838.56|14818.88|14818.88|0
1745486100000|2025-04-24 09:15:00|14838.37|14838.37|14822.52|14822.52|14838.68|14838.68|14822.52|14822.52|0
1745486400000|2025-04-24 09:20:00|14822.22|14822.22|14825.05|14825.05|14828.49|14828.49|14819.93|14819.93|0
1745486700000|2025-04-24 09:25:00|14829.12|14829.12|14831.84|14831.84|14842.4|14842.4|14827.49|14827.49|0
1745487000000|2025-04-24 09:30:00|14832.15|14832.15|14855.48|14855.48|14855.48|14855.48|14832.15|14832.15|0
1745487300000|2025-04-24 09:35:00|14857.3|14857.3|14886.4|14886.4|14886.4|14886.4|14857.3|14857.3|0
1745487600000|2025-04-24 09:40:00|14888.43|14888.43|14910.67|14910.67|14910.67|14910.67|14888.43|14888.43|0
1745487900000|2025-04-24 09:45:00|14906.82|14906.82|14895.42|14895.42|14917.92|14917.92|14893.6|14893.6|0
1745488200000|2025-04-24 09:50:00|14895.32|14895.32|14879.4|14879.4|14897.55|14897.55|14877.07|14877.07|0
1745488500000|2025-04-24 09:55:00|14879.55|14879.55|14887.53|14887.53|14897.7|14897.7|14879.49|14879.49|0
1745488800000|2025-04-24 10:00:00|14889.72|14889.72|14895.2|14895.2|14903.67|14903.67|14889.72|14889.72|0
1745489100000|2025-04-24 10:05:00|14897.01|14897.01|14910.51|14910.51|14924.49|14924.49|14897.01|14897.01|0
1745489400000|2025-04-24 10:10:00|14908.48|14908.48|14883|14883|14910.29|14910.29|14881.55|14881.55|0
1745489700000|2025-04-24 10:15:00|14881.18|14881.18|14869.84|14869.84|14881.18|14881.18|14867.5|14867.5|0
1745490000000|2025-04-24 10:20:00|14867.8|14867.8|14877.98|14877.98|14883.64|14883.64|14867.35|14867.35|0
1745490300000|2025-04-24 10:25:00|14882.04|14882.04|14909.97|14909.97|14909.97|14909.97|14880.01|14880.01|0
1745490600000|2025-04-24 10:30:00|14907.94|14907.94|14917.82|14917.82|14917.82|14917.82|14907.94|14907.94|0
1745490900000|2025-04-24 10:35:00|14917.94|14917.94|14898.94|14898.94|14917.94|14917.94|14894.02|14894.02|0
1745491200000|2025-04-24 10:40:00|14900.76|14900.76|14948.25|14948.25|14948.25|14948.25|14900.76|14900.76|0
1745491500000|2025-04-24 10:45:00|14946.22|14946.22|14928.6|14928.6|14946.45|14946.45|14924.99|14924.99|0
1745491800000|2025-04-24 10:50:00|14930.63|14930.63|14943.79|14943.79|14945.91|14945.91|14912.86|14912.86|0
1745492100000|2025-04-24 10:55:00|14941.98|14941.98|14961.15|14961.15|14969.68|14969.68|14941.98|14941.98|0
1745492400000|2025-04-24 11:00:00|14965|14965|14962.02|14962.02|14970.23|14970.23|14957.78|14957.78|0
1745492700000|2025-04-24 11:05:00|14961.72|14961.72|14961.39|14961.39|14966.33|14966.33|14956.7|14956.7|0
1745493000000|2025-04-24 11:10:00|14961.27|14961.27|14955.82|14955.82|14971.56|14971.56|14955.82|14955.82|0
1745493300000|2025-04-24 11:15:00|14957.85|14957.85|14960.45|14960.45|14966.11|14966.11|14957.85|14957.85|0
1745493600000|2025-04-24 11:20:00|14958.42|14958.42|14946.53|14946.53|14958.42|14958.42|14940.43|14940.43|0
1745493900000|2025-04-24 11:25:00|14948.57|14948.57|14940.3|14940.3|14957.99|14957.99|14938.7|14938.7|0
1745494200000|2025-04-24 11:30:00|14939.99|14939.99|14958.62|14958.62|14968.74|14968.74|14939.89|14939.89|0
1745494500000|2025-04-24 11:35:00|14958.78|14958.78|14965.18|14965.18|15004.86|15004.86|14952.21|14952.21|0
1745494800000|2025-04-24 11:40:00|14963.14|14963.14|14943.2|14943.2|14963.14|14963.14|14934.59|14934.59|0
1745495100000|2025-04-24 11:45:00|14942.59|14942.59|14960.52|14960.52|14960.52|14960.52|14942.59|14942.59|0
1745495400000|2025-04-24 11:50:00|14960.37|14960.37|14943.98|14943.98|14962.8|14962.8|14943.98|14943.98|0
1745495700000|2025-04-24 11:55:00|14943.37|14943.37|14929.97|14929.97|14943.37|14943.37|14927.64|14927.64|0
1745496000000|2025-04-24 12:00:00|14925.9|14925.9|14940.33|14940.33|14940.33|14940.33|14919.8|14919.8|0
1745496300000|2025-04-24 12:05:00|14940.79|14940.79|14932.07|14932.07|14944.86|14944.86|14927.89|14927.89|0
1745496600000|2025-04-24 12:10:00|14931.92|14931.92|14921.82|14921.82|14933.88|14933.88|14921.82|14921.82|0
1745496900000|2025-04-24 12:15:00|14921.22|14921.22|14915.41|14915.41|14921.52|14921.52|14913.73|14913.73|0
1745497200000|2025-04-24 12:20:00|14914.95|14914.95|14915.46|14915.46|14919.6|14919.6|14908.36|14908.36|0
1745497500000|2025-04-24 12:25:00|14917.28|14917.28|14923.62|14923.62|14927.59|14927.59|14917.28|14917.28|0
1745497800000|2025-04-24 12:30:00|14923.42|14923.42|14921.93|14921.93|14923.42|14923.42|14913.6|14913.6|0
1745498100000|2025-04-24 12:35:00|14922.24|14922.24|14939.33|14939.33|14941.62|14941.62|14922.14|14922.14|0
1745498400000|2025-04-24 12:40:00|14937.52|14937.52|14948.99|14948.99|14954.24|14954.24|14937.52|14937.52|0
1745498700000|2025-04-24 12:45:00|14947.18|14947.18|14964.86|14964.86|14964.86|14964.86|14935.42|14935.42|0
1745499000000|2025-04-24 12:50:00|14963.05|14963.05|14946.59|14946.59|14966.35|14966.35|14946.59|14946.59|0
1745499300000|2025-04-24 12:55:00|14944.78|14944.78|14935.7|14935.7|14950.66|14950.66|14933.67|14933.67|0
1745499600000|2025-04-24 13:00:00|14933.89|14933.89|14935.35|14935.35|14935.43|14935.43|14919.39|14919.39|0
1745499900000|2025-04-24 13:05:00|14937.38|14937.38|14925.96|14925.96|14939.63|14939.63|14925.96|14925.96|0
1745500200000|2025-04-24 13:10:00|14913.76|14913.76|14926.31|14926.31|14930.19|14930.19|14913.76|14913.76|0
1745500500000|2025-04-24 13:15:00|14922.24|14922.24|14913.41|14913.41|14926.75|14926.75|14909.57|14909.57|0
1745500800000|2025-04-24 13:20:00|14911.6|14911.6|14914.84|14914.84|14922.3|14922.3|14911.6|14911.6|0
1745501100000|2025-04-24 13:25:00|14916.88|14916.88|14913.49|14913.49|14916.88|14916.88|14900.88|14900.88|0
1745501400000|2025-04-24 13:30:00|14911.68|14911.68|14911.99|14911.99|14919.52|14919.52|14891.43|14891.43|0
1745501700000|2025-04-24 13:35:00|14913.8|14913.8|14915.36|14915.36|14918.58|14918.58|14893.15|14893.15|0
1745502000000|2025-04-24 13:40:00|14913.55|14913.55|14927.07|14927.07|14932.88|14932.88|14903.55|14903.55|0
1745502300000|2025-04-24 13:45:00|14928.88|14928.88|14930.85|14930.85|14936.27|14936.27|14918.83|14918.83|0
1745502600000|2025-04-24 13:50:00|14928.81|14928.81|14962.91|14962.91|14962.91|14962.91|14924.81|14924.81|0
1745502900000|2025-04-24 13:55:00|14961.09|14961.09|14942.88|14942.88|14961.09|14961.09|14927.06|14927.06|0
1745503200000|2025-04-24 14:00:00|14944.69|14944.69|14961.26|14961.26|14961.26|14961.26|14938.85|14938.85|0
1745503500000|2025-04-24 14:05:00|14961.38|14961.38|14963.36|14963.36|14963.55|14963.55|14941.78|14941.78|0
1745503800000|2025-04-24 14:10:00|14961.33|14961.33|14982.18|14982.18|14982.18|14982.18|14947.78|14947.78|0
1745504100000|2025-04-24 14:15:00|14982.03|14982.03|14990.43|14990.43|14996.53|14996.53|14982.03|14982.03|0
1745504400000|2025-04-24 14:20:00|14991.19|14991.19|15005.86|15005.86|15005.86|15005.86|14985.59|14985.59|0
1745504700000|2025-04-24 14:25:00|15007.89|15007.89|15018.36|15018.36|15018.94|15018.94|15003.59|15003.59|0
1745505000000|2025-04-24 14:30:00|15018.12|15018.12|15083.74|15083.74|15085.24|15085.24|15017.89|15017.89|0
1745505300000|2025-04-24 14:35:00|15081.92|15081.92|15069.06|15069.06|15081.92|15081.92|15047.78|15047.78|0
1745505600000|2025-04-24 14:40:00|15071.09|15071.09|15071.81|15071.81|15073.58|15073.58|15060.15|15060.15|0
1745505900000|2025-04-24 14:45:00|15069.77|15069.77|15077.18|15077.18|15077.18|15077.18|15061.99|15061.99|0
1745506200000|2025-04-24 14:50:00|15075.15|15075.15|15096.01|15096.01|15098.04|15098.04|15074.81|15074.81|0
1745506500000|2025-04-24 14:55:00|15098.04|15098.04|15086.4|15086.4|15098.71|15098.71|15082.77|15082.77|0
1745506800000|2025-04-24 15:00:00|15088.43|15088.43|15094.86|15094.86|15109.84|15109.84|15085.49|15085.49|0
1745507100000|2025-04-24 15:05:00|15096.68|15096.68|15117.99|15117.99|15118.57|15118.57|15096.37|15096.37|0
1745507400000|2025-04-24 15:10:00|15117.84|15117.84|15117.61|15117.61|15134.37|15134.37|15114.19|15114.19|0
1745507700000|2025-04-24 15:15:00|15119.42|15119.42|15113.91|15113.91|15123.98|15123.98|15098.06|15098.06|0
1745508000000|2025-04-24 15:20:00|15114.22|15114.22|15104.71|15104.71|15116.2|15116.2|15098.81|15098.81|0
1745508300000|2025-04-24 15:25:00|15105.01|15105.01|15103.37|15103.37|15121.43|15121.43|15085.18|15085.18|0
1745565300000|2025-04-25 07:15:00|15209.92|15209.92|15196.63|15196.63|15229.95|15229.95|15190.75|15190.75|0
1745565600000|2025-04-25 07:20:00|15192.57|15192.57|15215.55|15215.55|15216.01|15216.01|15192.24|15192.24|0
1745565900000|2025-04-25 07:25:00|15215.24|15215.24|15244.26|15244.26|15249.33|15249.33|15202.28|15202.28|0
1745566200000|2025-04-25 07:30:00|15247.89|15247.89|15297.82|15297.82|15304.99|15304.99|15247.89|15247.89|0
1745566500000|2025-04-25 07:35:00|15298.27|15298.27|15297.77|15297.77|15305.46|15305.46|15277.67|15277.67|0
1745566800000|2025-04-25 07:40:00|15295.73|15295.73|15306.46|15306.46|15306.92|15306.92|15282.46|15282.46|0
1745567100000|2025-04-25 07:45:00|15308.28|15308.28|15330.31|15330.31|15334.38|15334.38|15308.28|15308.28|0
1745567400000|2025-04-25 07:50:00|15326.68|15326.68|15342.11|15342.11|15343.84|15343.84|15322.07|15322.07|0
1745567700000|2025-04-25 07:55:00|15342.34|15342.34|15378.22|15378.22|15380.26|15380.26|15337.99|15337.99|0
1745568000000|2025-04-25 08:00:00|15380.26|15380.26|15397.09|15397.09|15413.02|15413.02|15380.26|15380.26|0
1745568300000|2025-04-25 08:05:00|15397.39|15397.39|15357.59|15357.59|15397.39|15397.39|15353.53|15353.53|0
1745568600000|2025-04-25 08:10:00|15359.63|15359.63|15357.14|15357.14|15365.68|15365.68|15335.56|15335.56|0
1745568900000|2025-04-25 08:15:00|15356.67|15356.67|15376.09|15376.09|15382.84|15382.84|15356.67|15356.67|0
1745569200000|2025-04-25 08:20:00|15375.86|15375.86|15365.64|15365.64|15382.05|15382.05|15365.64|15365.64|0
1745569500000|2025-04-25 08:25:00|15365.29|15365.29|15396.53|15396.53|15398.26|15398.26|15365.29|15365.29|0
1745569800000|2025-04-25 08:30:00|15396.99|15396.99|15377.02|15377.02|15399.02|15399.02|15374.99|15374.99|0
1745570100000|2025-04-25 08:35:00|15378.84|15378.84|15392.41|15392.41|15392.41|15392.41|15378.84|15378.84|0
1745570400000|2025-04-25 08:40:00|15392.72|15392.72|15373.13|15373.13|15392.72|15392.72|15371.1|15371.1|0
1745570700000|2025-04-25 08:45:00|15382.43|15382.43|15386.54|15386.54|15394.79|15394.79|15380.61|15380.61|0
1745571000000|2025-04-25 08:50:00|15384.73|15384.73|15392.82|15392.82|15393.79|15393.79|15379.81|15379.81|0
1745571300000|2025-04-25 08:55:00|15392.7|15392.7|15409.06|15409.06|15409.12|15409.12|15379.41|15379.41|0
1745571600000|2025-04-25 09:00:00|15412.91|15412.91|15411.42|15411.42|15421.8|15421.8|15409.39|15409.39|0
1745571900000|2025-04-25 09:05:00|15411.54|15411.54|15409.74|15409.74|15417.5|15417.5|15407.17|15407.17|0
1745572200000|2025-04-25 09:10:00|15410.05|15410.05|15406.58|15406.58|15412.55|15412.55|15398.91|15398.91|0
1745572500000|2025-04-25 09:15:00|15406.28|15406.28|15382.58|15382.58|15406.28|15406.28|15382.58|15382.58|0
1745572800000|2025-04-25 09:20:00|15382.12|15382.12|15403|15403|15404.35|15404.35|15381.77|15381.77|0
1745573100000|2025-04-25 09:25:00|15409.1|15409.1|15434.08|15434.08|15434.08|15434.08|15408.99|15408.99|0
1745573400000|2025-04-25 09:30:00|15433.85|15433.85|15403.58|15403.58|15436.34|15436.34|15401.75|15401.75|0
1745573700000|2025-04-25 09:35:00|15404.19|15404.19|15394.2|15394.2|15404.86|15404.86|15389.82|15389.82|0
1745574000000|2025-04-25 09:40:00|15394.43|15394.43|15389.08|15389.08|15394.43|15394.43|15376.37|15376.37|0
1745574300000|2025-04-25 09:45:00|15390.89|15390.89|15404.07|15404.07|15406.66|15406.66|15385.33|15385.33|0
1745574600000|2025-04-25 09:50:00|15405.88|15405.88|15407.9|15407.9|15413.04|15413.04|15404.07|15404.07|0
1745574900000|2025-04-25 09:55:00|15403.83|15403.83|15401.04|15401.04|15405.86|15405.86|15391.26|15391.26|0
1745575200000|2025-04-25 10:00:00|15399.22|15399.22|15398.67|15398.67|15400.47|15400.47|15386.31|15386.31|0
1745575500000|2025-04-25 10:05:00|15400.7|15400.7|15396.15|15396.15|15400.85|15400.85|15383.75|15383.75|0
1745575800000|2025-04-25 10:10:00|15395.85|15395.85|15408.73|15408.73|15412.1|15412.1|15391.32|15391.32|0
1745576100000|2025-04-25 10:15:00|15406.69|15406.69|15423.55|15423.55|15461.66|15461.66|15404.66|15404.66|0
1745576400000|2025-04-25 10:20:00|15423.44|15423.44|15424.19|15424.19|15428.66|15428.66|15409.28|15409.28|0
1745576700000|2025-04-25 10:25:00|15424.08|15424.08|15423.48|15423.48|15428.99|15428.99|15421.29|15421.29|0
1745577000000|2025-04-25 10:30:00|15423.58|15423.58|15417.26|15417.26|15423.58|15423.58|15413.09|15413.09|0
1745577300000|2025-04-25 10:35:00|15421.33|15421.33|15401.36|15401.36|15421.76|15421.76|15401.36|15401.36|0
1745577600000|2025-04-25 10:40:00|15401.52|15401.52|15403.04|15403.04|15405.19|15405.19|15394.48|15394.48|0
1745577900000|2025-04-25 10:45:00|15403.2|15403.2|15377.67|15377.67|15405.35|15405.35|15375.34|15375.34|0
1745578200000|2025-04-25 10:50:00|15377.97|15377.97|15384.98|15384.98|15388.18|15388.18|15377.82|15377.82|0
1745578500000|2025-04-25 10:55:00|15387.02|15387.02|15405.14|15405.14|15409.61|15409.61|15387.02|15387.02|0
1745578800000|2025-04-25 11:00:00|15403.33|15403.33|15414.44|15414.44|15414.44|15414.44|15400.01|15400.01|0
1745579100000|2025-04-25 11:05:00|15416.25|15416.25|15417.75|15417.75|15417.75|15417.75|15408.42|15408.42|0
1745579400000|2025-04-25 11:10:00|15415.72|15415.72|15411.86|15411.86|15415.72|15415.72|15409.25|15409.25|0
1745579700000|2025-04-25 11:15:00|15411.75|15411.75|15378.46|15378.46|15411.75|15411.75|15378.46|15378.46|0
1745580000000|2025-04-25 11:20:00|15377.55|15377.55|15373.67|15373.67|15377.55|15377.55|15370.98|15370.98|0
1745580300000|2025-04-25 11:25:00|15371.86|15371.86|15366.51|15366.51|15371.86|15371.86|15366.51|15366.51|0
1745580600000|2025-04-25 11:30:00|15366.39|15366.39|15361.29|15361.29|15373.6|15373.6|15361.29|15361.29|0
1745580900000|2025-04-25 11:35:00|15360.68|15360.68|15351.04|15351.04|15360.68|15360.68|15351.04|15351.04|0
1745581200000|2025-04-25 11:40:00|15353.07|15353.07|15354.71|15354.71|15362.26|15362.26|15353.07|15353.07|0
1745581500000|2025-04-25 11:45:00|15356.53|15356.53|15351.18|15351.18|15356.83|15356.83|15351.18|15351.18|0
1745581800000|2025-04-25 11:50:00|15351.28|15351.28|15356.35|15356.35|15358.54|15358.54|15351.16|15351.16|0
1745582100000|2025-04-25 11:55:00|15360.2|15360.2|15367.12|15367.12|15367.12|15367.12|15359.66|15359.66|0
1745582400000|2025-04-25 12:00:00|15367.27|15367.27|15360.79|15360.79|15373.8|15373.8|15360.79|15360.79|0
1745582700000|2025-04-25 12:05:00|15360.67|15360.67|15377.76|15377.76|15377.76|15377.76|15358.64|15358.64|0
1745583000000|2025-04-25 12:10:00|15377.64|15377.64|15358.1|15358.1|15377.64|15377.64|15357.66|15357.66|0
1745583300000|2025-04-25 12:15:00|15361.73|15361.73|15336.8|15336.8|15361.73|15361.73|15336.8|15336.8|0
1745583600000|2025-04-25 12:20:00|15336.27|15336.27|15352.83|15352.83|15354.47|15354.47|15311.63|15311.63|0
1745583900000|2025-04-25 12:25:00|15356.9|15356.9|15344.3|15344.3|15358.71|15358.71|15343.6|15343.6|0
1745584200000|2025-04-25 12:30:00|15344.19|15344.19|15359.41|15359.41|15359.41|15359.41|15336.86|15336.86|0
1745584500000|2025-04-25 12:35:00|15360.01|15360.01|15364.33|15364.33|15368.26|15368.26|15349.35|15349.35|0
1745584800000|2025-04-25 12:40:00|15366.36|15366.36|15375.46|15375.46|15375.46|15375.46|15364.55|15364.55|0
1745585100000|2025-04-25 12:45:00|15377.5|15377.5|15375.87|15375.87|15387.68|15387.68|15374.05|15374.05|0
1745585400000|2025-04-25 12:50:00|15377.68|15377.68|15375.09|15375.09|15379.6|15379.6|15371.21|15371.21|0
1745585700000|2025-04-25 12:55:00|15374.94|15374.94|15358.07|15358.07|15374.94|15374.94|15354.38|15354.38|0
1745586000000|2025-04-25 13:00:00|15360.11|15360.11|15341.55|15341.55|15368.65|15368.65|15341.55|15341.55|0
1745586300000|2025-04-25 13:05:00|15343.58|15343.58|15348.78|15348.78|15380.17|15380.17|15339.78|15339.78|0
1745586600000|2025-04-25 13:10:00|15348.48|15348.48|15349.88|15349.88|15353.5|15353.5|15340.2|15340.2|0
1745586900000|2025-04-25 13:15:00|15348.06|15348.06|15348.55|15348.55|15354.97|15354.97|15343.88|15343.88|0
1745587200000|2025-04-25 13:20:00|15350.59|15350.59|15355.51|15355.51|15362.75|15362.75|15346.74|15346.74|0
1745587500000|2025-04-25 13:25:00|15355.41|15355.41|15351.43|15351.43|15363.19|15363.19|15349.62|15349.62|0
1745587800000|2025-04-25 13:30:00|15353.47|15353.47|15373.43|15373.43|15374.86|15374.86|15351.43|15351.43|0
1745588100000|2025-04-25 13:35:00|15375.47|15375.47|15381.46|15381.46|15393.44|15393.44|15359.46|15359.46|0
1745588400000|2025-04-25 13:40:00|15379.64|15379.64|15363.04|15363.04|15385.77|15385.77|15361.06|15361.06|0
1745588700000|2025-04-25 13:45:00|15363.34|15363.34|15383.37|15383.37|15385.99|15385.99|15363.34|15363.34|0
1745589000000|2025-04-25 13:50:00|15392.67|15392.67|15409.33|15409.33|15412.87|15412.87|15391.91|15391.91|0
1745589300000|2025-04-25 13:55:00|15409.57|15409.57|15394.35|15394.35|15424.83|15424.83|15390.83|15390.83|0
1745589600000|2025-04-25 14:00:00|15394.04|15394.04|15416.89|15416.89|15422.77|15422.77|15394.04|15394.04|0
1745589900000|2025-04-25 14:05:00|15418.93|15418.93|15406.1|15406.1|15427.17|15427.17|15406.1|15406.1|0
1745590200000|2025-04-25 14:10:00|15413.35|15413.35|15373.39|15373.39|15413.35|15413.35|15367.96|15367.96|0
1745590500000|2025-04-25 14:15:00|15371.36|15371.36|15370.4|15370.4|15372.74|15372.74|15368.37|15368.37|0
1745590800000|2025-04-25 14:20:00|15370.56|15370.56|15367.93|15367.93|15375.97|15375.97|15355.83|15355.83|0
1745591100000|2025-04-25 14:25:00|15368.84|15368.84|15383.54|15383.54|15387.17|15387.17|15368.23|15368.23|0
1745591400000|2025-04-25 14:30:00|15382.93|15382.93|15382.9|15382.9|15394.34|15394.34|15374.71|15374.71|0
1745591700000|2025-04-25 14:35:00|15384.71|15384.71|15374.85|15374.85|15392.21|15392.21|15372.1|15372.1|0
1745592000000|2025-04-25 14:40:00|15376.66|15376.66|15368.44|15368.44|15382.21|15382.21|15363.08|15363.08|0
1745592300000|2025-04-25 14:45:00|15373.88|15373.88|15376.43|15376.43|15383.37|15383.37|15362.1|15362.1|0
1745592600000|2025-04-25 14:50:00|15380.06|15380.06|15348.32|15348.32|15381.87|15381.87|15339.17|15339.17|0
1745592900000|2025-04-25 14:55:00|15350.35|15350.35|15358.2|15358.2|15359.37|15359.37|15344.61|15344.61|0
1745593200000|2025-04-25 15:00:00|15360.23|15360.23|15368.46|15368.46|15368.62|15368.62|15358.42|15358.42|0
1745593500000|2025-04-25 15:05:00|15366.65|15366.65|15387.83|15387.83|15388.14|15388.14|15362.81|15362.81|0
1745593800000|2025-04-25 15:10:00|15387.72|15387.72|15387.89|15387.89|15391.52|15391.52|15380.11|15380.11|0
1745594100000|2025-04-25 15:15:00|15389.93|15389.93|15374.36|15374.36|15389.93|15389.93|15370.23|15370.23|0
1745594400000|2025-04-25 15:20:00|15374.46|15374.46|15363.48|15363.48|15384.08|15384.08|15363.48|15363.48|0
1745594700000|2025-04-25 15:25:00|15363.37|15363.37|15360.55|15360.55|15367.3|15367.3|15353.51|15353.51|0
1745824500000|2025-04-28 07:15:00|15414.46|15414.46|15426.66|15426.66|15439.95|15439.95|15411.67|15411.67|0
1745824800000|2025-04-28 07:20:00|15426.36|15426.36|15435.2|15435.2|15437.32|15437.32|15407.78|15407.78|0
1745825100000|2025-04-28 07:25:00|15437.02|15437.02|15435.79|15435.79|15446.9|15446.9|15433.48|15433.48|0
1745825400000|2025-04-28 07:30:00|15437.61|15437.61|15384.45|15384.45|15437.61|15437.61|15384.45|15384.45|0
1745825700000|2025-04-28 07:35:00|15382.17|15382.17|15361.3|15361.3|15385.12|15385.12|15351.92|15351.92|0
1745826000000|2025-04-28 07:40:00|15366.75|15366.75|15373.78|15373.78|15376.6|15376.6|15364.87|15364.87|0
1745826300000|2025-04-28 07:45:00|15369.72|15369.72|15348.72|15348.72|15369.72|15369.72|15346.69|15346.69|0
1745826600000|2025-04-28 07:50:00|15350.75|15350.75|15345.57|15345.57|15350.75|15350.75|15338.24|15338.24|0
1745826900000|2025-04-28 07:55:00|15345.72|15345.72|15340.86|15340.86|15351.23|15351.23|15339.53|15339.53|0
1745827200000|2025-04-28 08:00:00|15340.1|15340.1|15366.09|15366.09|15366.2|15366.2|15338.68|15338.68|0
1745827500000|2025-04-28 08:05:00|15366.39|15366.39|15350.61|15350.61|15372.58|15372.58|15350.61|15350.61|0
1745827800000|2025-04-28 08:10:00|15348.58|15348.58|15350.46|15350.46|15358.83|15358.83|15348.58|15348.58|0
1745828100000|2025-04-28 08:15:00|15348.64|15348.64|15348|15348|15348.64|15348.64|15342.19|15342.19|0
1745828400000|2025-04-28 08:20:00|15346.19|15346.19|15352.57|15352.57|15356.42|15356.42|15343.86|15343.86|0
1745828700000|2025-04-28 08:25:00|15352.41|15352.41|15350.65|15350.65|15358.39|15358.39|15344.98|15344.98|0
1745829000000|2025-04-28 08:30:00|15354.28|15354.28|15367.19|15367.19|15367.19|15367.19|15354.28|15354.28|0
1745829300000|2025-04-28 08:35:00|15372.63|15372.63|15369.61|15369.61|15375.19|15375.19|15367.49|15367.49|0
1745829600000|2025-04-28 08:40:00|15371.64|15371.64|15375.26|15375.26|15375.26|15375.26|15365.76|15365.76|0
1745829900000|2025-04-28 08:45:00|15375.22|15375.22|15361.39|15361.39|15383.2|15383.2|15359.36|15359.36|0
1745830200000|2025-04-28 08:50:00|15360.63|15360.63|15353.95|15353.95|15360.63|15360.63|15351.77|15351.77|0
1745830500000|2025-04-28 08:55:00|15353.8|15353.8|15339.81|15339.81|15353.97|15353.97|15339.66|15339.66|0
1745830800000|2025-04-28 09:00:00|15343.88|15343.88|15340.99|15340.99|15349.03|15349.03|15340.99|15340.99|0
1745831100000|2025-04-28 09:05:00|15339.18|15339.18|15319.89|15319.89|15341.93|15341.93|15316.04|15316.04|0
1745831400000|2025-04-28 09:10:00|15323.96|15323.96|15340.82|15340.82|15343.38|15343.38|15323.96|15323.96|0
1745831700000|2025-04-28 09:15:00|15342.85|15342.85|15325.85|15325.85|15347.12|15347.12|15325.64|15325.64|0
1745832000000|2025-04-28 09:20:00|15323.82|15323.82|15327.98|15327.98|15335.35|15335.35|15318.16|15318.16|0
1745832300000|2025-04-28 09:25:00|15329.8|15329.8|15340.95|15340.95|15342.6|15342.6|15329.8|15329.8|0
1745832600000|2025-04-28 09:30:00|15340.65|15340.65|15352.23|15352.23|15352.23|15352.23|15337.93|15337.93|0
1745832900000|2025-04-28 09:35:00|15351.63|15351.63|15345.04|15345.04|15351.63|15351.63|15337.29|15337.29|0
1745833200000|2025-04-28 09:40:00|15345.35|15345.35|15355.37|15355.37|15355.79|15355.79|15338.56|15338.56|0
1745833500000|2025-04-28 09:45:00|15355.13|15355.13|15352.95|15352.95|15356.8|15356.8|15348.95|15348.95|0
1745833800000|2025-04-28 09:50:00|15354.98|15354.98|15355.94|15355.94|15359.79|15359.79|15353.1|15353.1|0
1745834100000|2025-04-28 09:55:00|15356.04|15356.04|15331.79|15331.79|15356.04|15356.04|15331.79|15331.79|0
1745834400000|2025-04-28 10:00:00|15330.88|15330.88|15330.93|15330.93|15334.94|15334.94|15328.68|15328.68|0
1745834700000|2025-04-28 10:05:00|15330.81|15330.81|15329.05|15329.05|15330.81|15330.81|15321.28|15321.28|0
1745835000000|2025-04-28 10:10:00|15327.24|15327.24|15330.42|15330.42|15331.49|15331.49|15322.2|15322.2|0
1745835300000|2025-04-28 10:15:00|15328.39|15328.39|15326.49|15326.49|15332.45|15332.45|15326.49|15326.49|0
1745835600000|2025-04-28 10:20:00|15326.37|15326.37|15321.99|15321.99|15330.68|15330.68|15320.17|15320.17|0
1745835900000|2025-04-28 10:25:00|15321.87|15321.87|15304.7|15304.7|15321.87|15321.87|15304.7|15304.7|0
1745836200000|2025-04-28 10:30:00|15304.6|15304.6|15316.32|15316.32|15316.32|15316.32|15302.66|15302.66|0
1745836500000|2025-04-28 10:35:00|15316.48|15316.48|15310.3|15310.3|15320.33|15320.33|15310.3|15310.3|0
1745836800000|2025-04-28 10:40:00|15314.37|15314.37|15307.81|15307.81|15318.15|15318.15|15305.95|15305.95|0
1745837100000|2025-04-28 10:45:00|15307.96|15307.96|15311.63|15311.63|15311.93|15311.93|15307.86|15307.86|0
1745837400000|2025-04-28 10:50:00|15309.81|15309.81|15302.52|15302.52|15316.05|15316.05|15300.03|15300.03|0
1745837700000|2025-04-28 10:55:00|15302.21|15302.21|15305.47|15305.47|15312.19|15312.19|15293.78|15293.78|0
1745838000000|2025-04-28 11:00:00|15307.29|15307.29|15303.39|15303.39|15312.96|15312.96|15303.39|15303.39|0
1745838300000|2025-04-28 11:05:00|15301.57|15301.57|15298.48|15298.48|15301.57|15301.57|15294.93|15294.93|0
1745838600000|2025-04-28 11:10:00|15300.51|15300.51|15320.52|15320.52|15343.45|15343.45|15298.48|15298.48|0
1745838900000|2025-04-28 11:15:00|15320.36|15320.36|15310.92|15310.92|15320.36|15320.36|15310.45|15310.45|0
1745839200000|2025-04-28 11:20:00|15311.23|15311.23|15319.94|15319.94|15320.4|15320.4|15305.11|15305.11|0
1745839500000|2025-04-28 11:25:00|15321.97|15321.97|15336.61|15336.61|15338.65|15338.65|15321.97|15321.97|0
1745839800000|2025-04-28 11:30:00|15336.31|15336.31|15341.15|15341.15|15341.15|15341.15|15324.01|15324.01|0
1745840100000|2025-04-28 11:35:00|15339.11|15339.11|15345.21|15345.21|15345.21|15345.21|15337.3|15337.3|0
1745840400000|2025-04-28 11:40:00|15345.51|15345.51|15354.59|15354.59|15356.92|15356.92|15345.51|15345.51|0
1745840700000|2025-04-28 11:45:00|15354.28|15354.28|15344.77|15344.77|15354.79|15354.79|15342.43|15342.43|0
1745841000000|2025-04-28 11:50:00|15346.58|15346.58|15336.94|15336.94|15352.24|15352.24|15334.3|15334.3|0
1745841300000|2025-04-28 11:55:00|15336.64|15336.64|15335.49|15335.49|15341.32|15341.32|15334.54|15334.54|0
1745841600000|2025-04-28 12:00:00|15335.79|15335.79|15338.97|15338.97|15349.58|15349.58|15334.06|15334.06|0
1745841900000|2025-04-28 12:05:00|15339.13|15339.13|15335.99|15335.99|15343.96|15343.96|15331.99|15331.99|0
1745842200000|2025-04-28 12:10:00|15336.15|15336.15|15341.09|15341.09|15341.09|15341.09|15333.96|15333.96|0
1745842500000|2025-04-28 12:15:00|15343.12|15343.12|15340.78|15340.78|15356.78|15356.78|15340.78|15340.78|0
1745842800000|2025-04-28 12:20:00|15342.6|15342.6|15352.45|15352.45|15352.45|15352.45|15338.06|15338.06|0
1745843100000|2025-04-28 12:25:00|15350.63|15350.63|15352.3|15352.3|15353.06|15353.06|15350.63|15350.63|0
1745843400000|2025-04-28 12:30:00|15352.6|15352.6|15368.2|15368.2|15368.2|15368.2|15350.12|15350.12|0
1745843700000|2025-04-28 12:35:00|15370.23|15370.23|15384.76|15384.76|15388.82|15388.82|15370.23|15370.23|0
1745844000000|2025-04-28 12:40:00|15386.57|15386.57|15399.1|15399.1|15401.43|15401.43|15384.76|15384.76|0
1745844300000|2025-04-28 12:45:00|15399.56|15399.56|15431.51|15431.51|15431.51|15431.51|15399.26|15399.26|0
1745844600000|2025-04-28 12:50:00|15431.82|15431.82|15434.17|15434.17|15440.6|15440.6|15427.44|15427.44|0
1745844900000|2025-04-28 12:55:00|15430.33|15430.33|15440.34|15440.34|15448.25|15448.25|15430.33|15430.33|0
1745845200000|2025-04-28 13:00:00|15438.52|15438.52|15432.93|15432.93|15438.52|15438.52|15428.7|15428.7|0
1745845500000|2025-04-28 13:05:00|15433.08|15433.08|15436.93|15436.93|15438.74|15438.74|15432.93|15432.93|0
1745845800000|2025-04-28 13:10:00|15438.74|15438.74|15430.58|15430.58|15440.93|15440.93|15430.58|15430.58|0
1745846100000|2025-04-28 13:15:00|15430.73|15430.73|15427.36|15427.36|15436.77|15436.77|15427.36|15427.36|0
1745846400000|2025-04-28 13:20:00|15427.06|15427.06|15414.65|15414.65|15427.06|15427.06|15410.03|15410.03|0
1745846700000|2025-04-28 13:25:00|15416.46|15416.46|15425.42|15425.42|15427.54|15427.54|15412.59|15412.59|0
1745847000000|2025-04-28 13:30:00|15427.46|15427.46|15422.2|15422.2|15445.96|15445.96|15416.59|15416.59|0
1745847300000|2025-04-28 13:35:00|15424.24|15424.24|15412.44|15412.44|15440.93|15440.93|15409.04|15409.04|0
1745847600000|2025-04-28 13:40:00|15414.47|15414.47|15422.7|15422.7|15428.74|15428.74|15414.47|15414.47|0
1745847900000|2025-04-28 13:45:00|15418.63|15418.63|15451|15451|15458.96|15458.96|15418.63|15418.63|0
1745848200000|2025-04-28 13:50:00|15451.1|15451.1|15442.3|15442.3|15451.1|15451.1|15435.22|15435.22|0
1745848500000|2025-04-28 13:55:00|15442.15|15442.15|15441.59|15441.59|15445.67|15445.67|15429.82|15429.82|0
1745848800000|2025-04-28 14:00:00|15439.78|15439.78|15450.39|15450.39|15450.39|15450.39|15422.93|15422.93|0
1745849100000|2025-04-28 14:05:00|15451|15451|15420.61|15420.61|15459.48|15459.48|15420.61|15420.61|0
1745849400000|2025-04-28 14:10:00|15418.8|15418.8|15410.9|15410.9|15418.8|15418.8|15388.1|15388.1|0
1745849700000|2025-04-28 14:15:00|15411.02|15411.02|15417.92|15417.92|15433.79|15433.79|15411.02|15411.02|0
1745850000000|2025-04-28 14:20:00|15418.23|15418.23|15426.92|15426.92|15428.8|15428.8|15413.33|15413.33|0
1745850300000|2025-04-28 14:25:00|15427.38|15427.38|15432.37|15432.37|15439.97|15439.97|15424.44|15424.44|0
1745850600000|2025-04-28 14:30:00|15430.56|15430.56|15422.9|15422.9|15434.93|15434.93|15404.56|15404.56|0
1745850900000|2025-04-28 14:35:00|15424.93|15424.93|15453.31|15453.31|15453.63|15453.63|15420.2|15420.2|0
1745851200000|2025-04-28 14:40:00|15453.2|15453.2|15447.15|15447.15|15453.2|15453.2|15432.6|15432.6|0
1745851500000|2025-04-28 14:45:00|15447|15447|15436.77|15436.77|15465.33|15465.33|15429.29|15429.29|0
1745851800000|2025-04-28 14:50:00|15438.59|15438.59|15394.55|15394.55|15438.59|15438.59|15390.92|15390.92|0
1745852100000|2025-04-28 14:55:00|15394.7|15394.7|15392.05|15392.05|15400.69|15400.69|15386.91|15386.91|0
1745852400000|2025-04-28 15:00:00|15393.87|15393.87|15401.08|15401.08|15402.65|15402.65|15391.5|15391.5|0
1745852700000|2025-04-28 15:05:00|15408.33|15408.33|15410.11|15410.11|15417.14|15417.14|15400.96|15400.96|0
1745853000000|2025-04-28 15:10:00|15410.41|15410.41|15408.34|15408.34|15414.46|15414.46|15405.83|15405.83|0
1745853300000|2025-04-28 15:15:00|15406.31|15406.31|15403.81|15403.81|15407.21|15407.21|15391.5|15391.5|0
1745853600000|2025-04-28 15:20:00|15401.77|15401.77|15360.71|15360.71|15406.08|15406.08|15359.21|15359.21|0
1745853900000|2025-04-28 15:25:00|15358.68|15358.68|15341.59|15341.59|15368.14|15368.14|15337.98|15337.98|0
1745910900000|2025-04-29 07:15:00|15552.43|15552.43|15585.97|15585.97|15585.97|15585.97|15529.52|15529.52|0
1745911200000|2025-04-29 07:20:00|15586.21|15586.21|15581.96|15581.96|15617.1|15617.1|15572.3|15572.3|0
1745911500000|2025-04-29 07:25:00|15580.15|15580.15|15564.58|15564.58|15592.74|15592.74|15561.19|15561.19|0
1745911800000|2025-04-29 07:30:00|15555.45|15555.45|15556.97|15556.97|15581.28|15581.28|15547.32|15547.32|0
1745912100000|2025-04-29 07:35:00|15556.66|15556.66|15542.93|15542.93|15558.26|15558.26|15542.93|15542.93|0
1745912400000|2025-04-29 07:40:00|15541.11|15541.11|15559.59|15559.59|15561.02|15561.02|15540.5|15540.5|0
1745912700000|2025-04-29 07:45:00|15556.11|15556.11|15583.33|15583.33|15587.56|15587.56|15556.11|15556.11|0
1745913000000|2025-04-29 07:50:00|15581.52|15581.52|15573.8|15573.8|15599.12|15599.12|15573.68|15573.68|0
1745913300000|2025-04-29 07:55:00|15574.92|15574.92|15567.86|15567.86|15593.24|15593.24|15554.65|15554.65|0
1745913600000|2025-04-29 08:00:00|15569.67|15569.67|15527.09|15527.09|15569.67|15569.67|15527.09|15527.09|0
1745913900000|2025-04-29 08:05:00|15525.28|15525.28|15503.18|15503.18|15525.28|15525.28|15485.51|15485.51|0
1745914200000|2025-04-29 08:10:00|15508.63|15508.63|15471.45|15471.45|15510.66|15510.66|15469.4|15469.4|0
1745914500000|2025-04-29 08:15:00|15469.64|15469.64|15470.73|15470.73|15484.82|15484.82|15469.64|15469.64|0
1745914800000|2025-04-29 08:20:00|15470.43|15470.43|15472.84|15472.84|15477.9|15477.9|15462.26|15462.26|0
1745915100000|2025-04-29 08:25:00|15472.68|15472.68|15493.3|15493.3|15497.37|15497.37|15472.68|15472.68|0
1745915400000|2025-04-29 08:30:00|15493.54|15493.54|15507.64|15507.64|15509.1|15509.1|15493.54|15493.54|0
1745915700000|2025-04-29 08:35:00|15511.49|15511.49|15486.09|15486.09|15511.72|15511.72|15482.46|15482.46|0
1745916000000|2025-04-29 08:40:00|15486.39|15486.39|15488.23|15488.23|15500.73|15500.73|15486.19|15486.19|0
1745916300000|2025-04-29 08:45:00|15488.39|15488.39|15508.9|15508.9|15512.19|15512.19|15488.39|15488.39|0
1745916600000|2025-04-29 08:50:00|15512.96|15512.96|15517.51|15517.51|15519.63|15519.63|15506.69|15506.69|0
1745916900000|2025-04-29 08:55:00|15517.21|15517.21|15514.62|15514.62|15518.94|15518.94|15507.39|15507.39|0
1745917200000|2025-04-29 09:00:00|15514.32|15514.32|15507.52|15507.52|15514.32|15514.32|15497.52|15497.52|0
1745917500000|2025-04-29 09:05:00|15512.96|15512.96|15486.93|15486.93|15514.77|15514.77|15483.3|15483.3|0
1745917800000|2025-04-29 09:10:00|15488.74|15488.74|15528.35|15528.35|15532.17|15532.17|15488.74|15488.74|0
1745918100000|2025-04-29 09:15:00|15526.31|15526.31|15528.01|15528.01|15528.01|15528.01|15514.84|15514.84|0
1745918400000|2025-04-29 09:20:00|15529.82|15529.82|15517.99|15517.99|15533.67|15533.67|15517.99|15517.99|0
1745918700000|2025-04-29 09:25:00|15518.1|15518.1|15513.8|15513.8|15520.07|15520.07|15510.41|15510.41|0
1745919000000|2025-04-29 09:30:00|15514.1|15514.1|15522.67|15522.67|15524.92|15524.92|15504.81|15504.81|0
1745919300000|2025-04-29 09:35:00|15524.49|15524.49|15537.58|15537.58|15544.02|15544.02|15524.49|15524.49|0
1745919600000|2025-04-29 09:40:00|15535.76|15535.76|15533.61|15533.61|15535.76|15535.76|15529.55|15529.55|0
1745919900000|2025-04-29 09:45:00|15533.73|15533.73|15522.71|15522.71|15534.53|15534.53|15522.71|15522.71|0
1745920200000|2025-04-29 09:50:00|15524.53|15524.53|15519.26|15519.26|15527.31|15527.31|15518.35|15518.35|0
1745920500000|2025-04-29 09:55:00|15515.19|15515.19|15491.82|15491.82|15518.44|15518.44|15491.82|15491.82|0
1745920800000|2025-04-29 10:00:00|15491.97|15491.97|15519.23|15519.23|15520.45|15520.45|15489.33|15489.33|0
1745921100000|2025-04-29 10:05:00|15519.33|15519.33|15522.56|15522.56|15527.01|15527.01|15519.23|15519.23|0
1745921400000|2025-04-29 10:10:00|15520.38|15520.38|15533.42|15533.42|15535.24|15535.24|15518.56|15518.56|0
1745921700000|2025-04-29 10:15:00|15533.27|15533.27|15518.44|15518.44|15533.27|15533.27|15514.49|15514.49|0
1745922000000|2025-04-29 10:20:00|15516.41|15516.41|15529.49|15529.49|15529.49|15529.49|15514.83|15514.83|0
1745922300000|2025-04-29 10:25:00|15531.52|15531.52|15506.06|15506.06|15531.52|15531.52|15504.24|15504.24|0
1745922600000|2025-04-29 10:30:00|15505.91|15505.91|15490.45|15490.45|15515.95|15515.95|15490|15490|0
1745922900000|2025-04-29 10:35:00|15492.49|15492.49|15512.69|15512.69|15512.69|15512.69|15492.49|15492.49|0
1745923200000|2025-04-29 10:40:00|15514.51|15514.51|15520|15520|15520|15520|15512.76|15512.76|0
1745923500000|2025-04-29 10:45:00|15520.11|15520.11|15479.85|15479.85|15520.33|15520.33|15479.65|15479.65|0
1745923800000|2025-04-29 10:50:00|15483.92|15483.92|15473.6|15473.6|15483.92|15483.92|15471.24|15471.24|0
1745924100000|2025-04-29 10:55:00|15469.54|15469.54|15485.94|15485.94|15486.4|15486.4|15467.5|15467.5|0
1745924400000|2025-04-29 11:00:00|15483.91|15483.91|15467.63|15467.63|15487.84|15487.84|15467.63|15467.63|0
1745924700000|2025-04-29 11:05:00|15469.44|15469.44|15485.68|15485.68|15488.26|15488.26|15467.63|15467.63|0
1745925000000|2025-04-29 11:10:00|15489.75|15489.75|15467.29|15467.29|15489.75|15489.75|15467.29|15467.29|0
1745925300000|2025-04-29 11:15:00|15470.92|15470.92|15475.21|15475.21|15481.02|15481.02|15470.92|15470.92|0
1745925600000|2025-04-29 11:20:00|15477.24|15477.24|15480.76|15480.76|15483.15|15483.15|15472.87|15472.87|0
1745925900000|2025-04-29 11:25:00|15482.79|15482.79|15480.75|15480.75|15484.81|15484.81|15475.3|15475.3|0
1745926200000|2025-04-29 11:30:00|15482.78|15482.78|15493.62|15493.62|15493.62|15493.62|15480.93|15480.93|0
1745926500000|2025-04-29 11:35:00|15491.8|15491.8|15491.52|15491.52|15493.33|15493.33|15483.82|15483.82|0
1745926800000|2025-04-29 11:40:00|15489.7|15489.7|15470.33|15470.33|15489.7|15489.7|15470.33|15470.33|0
1745927100000|2025-04-29 11:45:00|15468.3|15468.3|15479.63|15479.63|15479.63|15479.63|15468.3|15468.3|0
1745927400000|2025-04-29 11:50:00|15481.66|15481.66|15481.64|15481.64|15481.66|15481.66|15469.39|15469.39|0
1745927700000|2025-04-29 11:55:00|15479.61|15479.61|15490.15|15490.15|15494.22|15494.22|15473.63|15473.63|0
1745928000000|2025-04-29 12:00:00|15491.97|15491.97|15478.58|15478.58|15491.97|15491.97|15469.92|15469.92|0
1745928300000|2025-04-29 12:05:00|15478.88|15478.88|15478.85|15478.85|15484.58|15484.58|15469.23|15469.23|0
1745928600000|2025-04-29 12:10:00|15480.89|15480.89|15463.62|15463.62|15484.95|15484.95|15463.62|15463.62|0
1745928900000|2025-04-29 12:15:00|15459.99|15459.99|15481.04|15481.04|15481.04|15481.04|15455.92|15455.92|0
1745929200000|2025-04-29 12:20:00|15479.23|15479.23|15462.93|15462.93|15479.23|15479.23|15462.93|15462.93|0
1745929500000|2025-04-29 12:25:00|15461.11|15461.11|15437.98|15437.98|15461.11|15461.11|15437.98|15437.98|0
1745929800000|2025-04-29 12:30:00|15437.52|15437.52|15444.9|15444.9|15444.9|15444.9|15421.4|15421.4|0
1745930100000|2025-04-29 12:35:00|15444.75|15444.75|15450.08|15450.08|15450.08|15450.08|15441.51|15441.51|0
1745930400000|2025-04-29 12:40:00|15449.92|15449.92|15463.14|15463.14|15463.29|15463.29|15449.92|15449.92|0
1745930700000|2025-04-29 12:45:00|15463.45|15463.45|15466.63|15466.63|15471.03|15471.03|15463.45|15463.45|0
1745931000000|2025-04-29 12:50:00|15460.67|15460.67|15456.75|15456.75|15466.8|15466.8|15455.78|15455.78|0
1745931300000|2025-04-29 12:55:00|15456.29|15456.29|15453.59|15453.59|15456.44|15456.44|15448.16|15448.16|0
1745931600000|2025-04-29 13:00:00|15457.44|15457.44|15411.97|15411.97|15457.44|15457.44|15411.61|15411.61|0
1745931900000|2025-04-29 13:05:00|15412.42|15412.42|15439.27|15439.27|15441.08|15441.08|15412.42|15412.42|0
1745932200000|2025-04-29 13:10:00|15439.37|15439.37|15447.62|15447.62|15447.62|15447.62|15437.4|15437.4|0
1745932500000|2025-04-29 13:15:00|15449.66|15449.66|15452.9|15452.9|15456.3|15456.3|15449.12|15449.12|0
1745932800000|2025-04-29 13:20:00|15452.3|15452.3|15470.56|15470.56|15472.37|15472.37|15452.3|15452.3|0
1745933100000|2025-04-29 13:25:00|15470.32|15470.32|15482.93|15482.93|15482.93|15482.93|15466.58|15466.58|0
1745933400000|2025-04-29 13:30:00|15488.6|15488.6|15506.35|15506.35|15532.91|15532.91|15485.75|15485.75|0
1745933700000|2025-04-29 13:35:00|15506.46|15506.46|15513.14|15513.14|15529.28|15529.28|15500.28|15500.28|0
1745934000000|2025-04-29 13:40:00|15512.99|15512.99|15500.85|15500.85|15525.81|15525.81|15500.73|15500.73|0
1745934300000|2025-04-29 13:45:00|15500.73|15500.73|15496.5|15496.5|15502.54|15502.54|15471.25|15471.25|0
1745934600000|2025-04-29 13:50:00|15500.56|15500.56|15498.72|15498.72|15519.78|15519.78|15492.25|15492.25|0
1745934900000|2025-04-29 13:55:00|15498.26|15498.26|15492.56|15492.56|15513.7|15513.7|15486.06|15486.06|0
1745935200000|2025-04-29 14:00:00|15490.74|15490.74|15522.06|15522.06|15523.96|15523.96|15476.12|15476.12|0
1745935500000|2025-04-29 14:05:00|15523.87|15523.87|15516.66|15516.66|15534.36|15534.36|15512.73|15512.73|0
1745935800000|2025-04-29 14:10:00|15514.84|15514.84|15487.95|15487.95|15526.31|15526.31|15476.34|15476.34|0
1745936100000|2025-04-29 14:15:00|15480.47|15480.47|15474.64|15474.64|15480.47|15480.47|15464|15464|0
1745936400000|2025-04-29 14:20:00|15474.4|15474.4|15472.71|15472.71|15474.92|15474.92|15461.36|15461.36|0
1745936700000|2025-04-29 14:25:00|15472.81|15472.81|15460.94|15460.94|15472.93|15472.93|15455.5|15455.5|0
1745937000000|2025-04-29 14:30:00|15462.76|15462.76|15469.1|15469.1|15474.68|15474.68|15461.31|15461.31|0
1745937300000|2025-04-29 14:35:00|15473.17|15473.17|15465.92|15465.92|15473.17|15473.17|15462.81|15462.81|0
1745937600000|2025-04-29 14:40:00|15463.88|15463.88|15476.96|15476.96|15485.79|15485.79|15459.86|15459.86|0
1745937900000|2025-04-29 14:45:00|15481.03|15481.03|15494.7|15494.7|15496.73|15496.73|15479.39|15479.39|0
1745938200000|2025-04-29 14:50:00|15496.51|15496.51|15507.62|15507.62|15507.62|15507.62|15490.33|15490.33|0
1745938500000|2025-04-29 14:55:00|15509.66|15509.66|15511.36|15511.36|15516.87|15516.87|15499.98|15499.98|0
1745938800000|2025-04-29 15:00:00|15511.67|15511.67|15528.27|15528.27|15537.78|15537.78|15499.51|15499.51|0
1745939100000|2025-04-29 15:05:00|15531.9|15531.9|15526.84|15526.84|15544.42|15544.42|15515.45|15515.45|0
1745939400000|2025-04-29 15:10:00|15526.95|15526.95|15518.29|15518.29|15531.02|15531.02|15517.18|15517.18|0
1745939700000|2025-04-29 15:15:00|15520.32|15520.32|15524.15|15524.15|15530.82|15530.82|15519.94|15519.94|0
1745940000000|2025-04-29 15:20:00|15524.3|15524.3|15508.64|15508.64|15528.37|15528.37|15497.33|15497.33|0
1745940300000|2025-04-29 15:25:00|15508.53|15508.53|15516.63|15516.63|15532.24|15532.24|15503.85|15503.85|0
1745997300000|2025-04-30 07:15:00|15549.06|15549.06|15533.96|15533.96|15553.52|15553.52|15533.4|15533.4|0
1745997600000|2025-04-30 07:20:00|15538.02|15538.02|15550.77|15550.77|15568.76|15568.76|15526.36|15526.36|0
1745997900000|2025-04-30 07:25:00|15554.39|15554.39|15517.28|15517.28|15560.76|15560.76|15517.28|15517.28|0
1745998200000|2025-04-30 07:30:00|15519.1|15519.1|15493.25|15493.25|15536.27|15536.27|15493.25|15493.25|0
1745998500000|2025-04-30 07:35:00|15497.1|15497.1|15471.44|15471.44|15502.76|15502.76|15459.57|15459.57|0
1745998800000|2025-04-30 07:40:00|15473.25|15473.25|15492.37|15492.37|15492.37|15492.37|15466.93|15466.93|0
1745999100000|2025-04-30 07:45:00|15490.34|15490.34|15500.02|15500.02|15509.27|15509.27|15485.14|15485.14|0
1745999400000|2025-04-30 07:50:00|15495.95|15495.95|15501.71|15501.71|15501.71|15501.71|15450.22|15450.22|0
1745999700000|2025-04-30 07:55:00|15500.66|15500.66|15496.41|15496.41|15519.59|15519.59|15495.15|15495.15|0
1746000000000|2025-04-30 08:00:00|15494.38|15494.38|15474.79|15474.79|15497.7|15497.7|15470.78|15470.78|0
1746000300000|2025-04-30 08:05:00|15476.82|15476.82|15483.94|15483.94|15494.26|15494.26|15472.77|15472.77|0
1746000600000|2025-04-30 08:10:00|15482.13|15482.13|15472.71|15472.71|15502.24|15502.24|15472.71|15472.71|0
1746000900000|2025-04-30 08:15:00|15478.43|15478.43|15482.64|15482.64|15500.12|15500.12|15474.37|15474.37|0
1746001200000|2025-04-30 08:20:00|15480.82|15480.82|15445.68|15445.68|15481.13|15481.13|15445.68|15445.68|0
1746001500000|2025-04-30 08:25:00|15446.44|15446.44|15428.42|15428.42|15446.94|15446.94|15428.42|15428.42|0
1746001800000|2025-04-30 08:30:00|15430.24|15430.24|15433.56|15433.56|15433.71|15433.71|15420.9|15420.9|0
1746002100000|2025-04-30 08:35:00|15433.26|15433.26|15505.47|15505.47|15505.47|15505.47|15433.26|15433.26|0
1746002400000|2025-04-30 08:40:00|15511.57|15511.57|15538.44|15538.44|15538.44|15538.44|15511.31|15511.31|0
1746002700000|2025-04-30 08:45:00|15540.25|15540.25|15552.65|15552.65|15554.46|15554.46|15531.47|15531.47|0
1746003000000|2025-04-30 08:50:00|15554.68|15554.68|15560.94|15560.94|15568.5|15568.5|15548.58|15548.58|0
1746003300000|2025-04-30 08:55:00|15557.31|15557.31|15535.3|15535.3|15563.28|15563.28|15535.3|15535.3|0
1746003600000|2025-04-30 09:00:00|15533.49|15533.49|15500.66|15500.66|15533.49|15533.49|15497.05|15497.05|0
1746003900000|2025-04-30 09:05:00|15500.76|15500.76|15484.4|15484.4|15500.76|15500.76|15480.77|15480.77|0
1746004200000|2025-04-30 09:10:00|15484.24|15484.24|15509.74|15509.74|15513.36|15513.36|15482.11|15482.11|0
1746004500000|2025-04-30 09:15:00|15507.92|15507.92|15514.37|15514.37|15523.66|15523.66|15502.3|15502.3|0
1746004800000|2025-04-30 09:20:00|15518.43|15518.43|15502.83|15502.83|15520.25|15520.25|15492.32|15492.32|0
1746005100000|2025-04-30 09:25:00|15504.64|15504.64|15502.4|15502.4|15512.28|15512.28|15502.4|15502.4|0
1746005400000|2025-04-30 09:30:00|15504.22|15504.22|15496.39|15496.39|15510.32|15510.32|15494.35|15494.35|0
1746005700000|2025-04-30 09:35:00|15498.2|15498.2|15512.61|15512.61|15520.92|15520.92|15494.88|15494.88|0
1746006000000|2025-04-30 09:40:00|15516.24|15516.24|15484.76|15484.76|15516.24|15516.24|15484.76|15484.76|0
1746006300000|2025-04-30 09:45:00|15486.58|15486.58|15488.46|15488.46|15488.46|15488.46|15482.36|15482.36|0
1746006600000|2025-04-30 09:50:00|15492.53|15492.53|15501.25|15501.25|15511.54|15511.54|15490.38|15490.38|0
1746006900000|2025-04-30 09:55:00|15501.13|15501.13|15485.9|15485.9|15501.25|15501.25|15477.94|15477.94|0
1746007200000|2025-04-30 10:00:00|15484.08|15484.08|15497.41|15497.41|15497.41|15497.41|15479.8|15479.8|0
1746007500000|2025-04-30 10:05:00|15499.22|15499.22|15514.96|15514.96|15514.96|15514.96|15491.52|15491.52|0
1746007800000|2025-04-30 10:10:00|15515.19|15515.19|15508.64|15508.64|15515.19|15515.19|15502.71|15502.71|0
1746008100000|2025-04-30 10:15:00|15512.27|15512.27|15534.29|15534.29|15552.28|15552.28|15506.38|15506.38|0
1746008400000|2025-04-30 10:20:00|15536.32|15536.32|15531.13|15531.13|15542.42|15542.42|15523|15523|0
1746008700000|2025-04-30 10:25:00|15533.16|15533.16|15521.84|15521.84|15537.63|15537.63|15521.84|15521.84|0
1746009000000|2025-04-30 10:30:00|15523.66|15523.66|15502.97|15502.97|15523.88|15523.88|15490.08|15490.08|0
1746009300000|2025-04-30 10:35:00|15509.07|15509.07|15519.97|15519.97|15522.25|15522.25|15509.07|15509.07|0
1746009600000|2025-04-30 10:40:00|15520.21|15520.21|15517.7|15517.7|15526.19|15526.19|15517.7|15517.7|0
1746009900000|2025-04-30 10:45:00|15521.77|15521.77|15519.36|15519.36|15527.6|15527.6|15515.2|15515.2|0
1746010200000|2025-04-30 10:50:00|15519.21|15519.21|15511.82|15511.82|15531.7|15531.7|15511.82|15511.82|0
1746010500000|2025-04-30 10:55:00|15507.96|15507.96|15518.33|15518.33|15518.33|15518.33|15502.06|15502.06|0
1746010800000|2025-04-30 11:00:00|15517.98|15517.98|15536.56|15536.56|15540.93|15540.93|15517.98|15517.98|0
1746011100000|2025-04-30 11:05:00|15534.75|15534.75|15529.29|15529.29|15534.75|15534.75|15522.88|15522.88|0
1746011400000|2025-04-30 11:10:00|15527.25|15527.25|15527.27|15527.27|15533.39|15533.39|15527.25|15527.25|0
1746011700000|2025-04-30 11:15:00|15527.57|15527.57|15529.15|15529.15|15535.79|15535.79|15527.57|15527.57|0
1746012000000|2025-04-30 11:20:00|15529.91|15529.91|15550.76|15550.76|15552.66|15552.66|15529.91|15529.91|0
1746012300000|2025-04-30 11:25:00|15551.22|15551.22|15547.66|15547.66|15551.22|15551.22|15544.35|15544.35|0
1746012600000|2025-04-30 11:30:00|15545.84|15545.84|15548.71|15548.71|15553.52|15553.52|15545.23|15545.23|0
1746012900000|2025-04-30 11:35:00|15548.48|15548.48|15554.54|15554.54|15554.54|15554.54|15544.29|15544.29|0
1746013200000|2025-04-30 11:40:00|15550.47|15550.47|15536.93|15536.93|15550.47|15550.47|15535.11|15535.11|0
1746013500000|2025-04-30 11:45:00|15536.63|15536.63|15513.64|15513.64|15536.63|15536.63|15511.82|15511.82|0
1746013800000|2025-04-30 11:50:00|15513.94|15513.94|15521.85|15521.85|15525.92|15525.92|15503.4|15503.4|0
1746014100000|2025-04-30 11:55:00|15523.89|15523.89|15547.82|15547.82|15549.85|15549.85|15522.55|15522.55|0
1746014400000|2025-04-30 12:00:00|15553.92|15553.92|15541.06|15541.06|15559.27|15559.27|15536.99|15536.99|0
1746014700000|2025-04-30 12:05:00|15541.36|15541.36|15531.23|15531.23|15545.73|15545.73|15531.2|15531.2|0
1746015000000|2025-04-30 12:10:00|15531.08|15531.08|15512.03|15512.03|15531.08|15531.08|15507.24|15507.24|0
1746015300000|2025-04-30 12:15:00|15512.33|15512.33|15492.19|15492.19|15512.63|15512.63|15490.15|15490.15|0
1746015600000|2025-04-30 12:20:00|15494|15494|15498.82|15498.82|15506.28|15506.28|15494|15494|0
1746015900000|2025-04-30 12:25:00|15498.52|15498.52|15496.76|15496.76|15502.91|15502.91|15493.2|15493.2|0
1746016200000|2025-04-30 12:30:00|15496.86|15496.86|15481.64|15481.64|15497.69|15497.69|15475.76|15475.76|0
1746016500000|2025-04-30 12:35:00|15481.48|15481.48|15445.66|15445.66|15486.02|15486.02|15445.66|15445.66|0
1746016800000|2025-04-30 12:40:00|15445.06|15445.06|15427.71|15427.71|15445.06|15445.06|15425.91|15425.91|0
1746017100000|2025-04-30 12:45:00|15425.89|15425.89|15414.06|15414.06|15432.91|15432.91|15407.6|15407.6|0
1746017400000|2025-04-30 12:50:00|15415.87|15415.87|15414.06|15414.06|15421.91|15421.91|15401.71|15401.71|0
1746017700000|2025-04-30 12:55:00|15414.21|15414.21|15422.39|15422.39|15429.17|15429.17|15413.6|15413.6|0
1746018000000|2025-04-30 13:00:00|15422.99|15422.99|15436.71|15436.71|15453.07|15453.07|15419.52|15419.52|0
1746018300000|2025-04-30 13:05:00|15434.67|15434.67|15408.32|15408.32|15436.71|15436.71|15408.32|15408.32|0
1746018600000|2025-04-30 13:10:00|15406.28|15406.28|15409.54|15409.54|15412.36|15412.36|15393.17|15393.17|0
1746018900000|2025-04-30 13:15:00|15403.72|15403.72|15410.79|15410.79|15414.64|15414.64|15403.52|15403.52|0
1746019200000|2025-04-30 13:20:00|15410.49|15410.49|15436.93|15436.93|15436.93|15436.93|15409.96|15409.96|0
1746019500000|2025-04-30 13:25:00|15436.47|15436.47|15437.23|15437.23|15443.08|15443.08|15430.82|15430.82|0
1746019800000|2025-04-30 13:30:00|15437.42|15437.42|15411.06|15411.06|15437.42|15437.42|15392.96|15392.96|0
1746020100000|2025-04-30 13:35:00|15411.37|15411.37|15377.32|15377.32|15412.96|15412.96|15373.97|15373.97|0
1746020400000|2025-04-30 13:40:00|15375.29|15375.29|15359.2|15359.2|15379.36|15379.36|15339.41|15339.41|0
1746020700000|2025-04-30 13:45:00|15357.17|15357.17|15398|15398|15402.07|15402.07|15354.98|15354.98|0
1746021000000|2025-04-30 13:50:00|15397.7|15397.7|15379.86|15379.86|15397.85|15397.85|15379.25|15379.25|0
1746021300000|2025-04-30 13:55:00|15381.67|15381.67|15380.48|15380.48|15394.67|15394.67|15376.06|15376.06|0
1746021600000|2025-04-30 14:00:00|15380.63|15380.63|15418.79|15418.79|15422.04|15422.04|15380.63|15380.63|0
1746021900000|2025-04-30 14:05:00|15418.19|15418.19|15432.14|15432.14|15438.03|15438.03|15404.44|15404.44|0
1746022200000|2025-04-30 14:10:00|15434.18|15434.18|15453.88|15453.88|15461.36|15461.36|15422.01|15422.01|0
1746022500000|2025-04-30 14:15:00|15453.73|15453.73|15446.18|15446.18|15453.88|15453.88|15432.01|15432.01|0
1746022800000|2025-04-30 14:20:00|15444.36|15444.36|15460.55|15460.55|15467.21|15467.21|15444.36|15444.36|0
1746023100000|2025-04-30 14:25:00|15460.33|15460.33|15470.35|15470.35|15477.04|15477.04|15454.57|15454.57|0
1746023400000|2025-04-30 14:30:00|15468.54|15468.54|15458.41|15458.41|15478.98|15478.98|15458.41|15458.41|0
1746023700000|2025-04-30 14:35:00|15456.37|15456.37|15463.89|15463.89|15467.67|15467.67|15447.81|15447.81|0
1746024000000|2025-04-30 14:40:00|15465.7|15465.7|15481.17|15481.17|15483.66|15483.66|15455.24|15455.24|0
1746024300000|2025-04-30 14:45:00|15479.14|15479.14|15442.3|15442.3|15479.14|15479.14|15442.3|15442.3|0
1746024600000|2025-04-30 14:50:00|15444.33|15444.33|15430.3|15430.3|15444.33|15444.33|15423.4|15423.4|0
1746024900000|2025-04-30 14:55:00|15428.27|15428.27|15436.51|15436.51|15439.61|15439.61|15422.05|15422.05|0
1746025200000|2025-04-30 15:00:00|15438.54|15438.54|15486.54|15486.54|15486.54|15486.54|15438.24|15438.24|0
1746025500000|2025-04-30 15:05:00|15484.57|15484.57|15471.49|15471.49|15486.45|15486.45|15469.68|15469.68|0
1746025800000|2025-04-30 15:10:00|15473.31|15473.31|15483.75|15483.75|15488.95|15488.95|15473.31|15473.31|0
1746026100000|2025-04-30 15:15:00|15483.63|15483.63|15487.55|15487.55|15489.58|15489.58|15474.86|15474.86|0
1746026400000|2025-04-30 15:20:00|15485.73|15485.73|15465.35|15465.35|15491.72|15491.72|15465.35|15465.35|0
1746026700000|2025-04-30 15:25:00|15465.11|15465.11|15440.04|15440.04|15475.02|15475.02|15436.55|15436.55|0
1746083700000|2025-05-01 07:15:00|15815.7|15815.7|15805.22|15805.22|15827.75|15827.75|15803.19|15803.19|0
1746084000000|2025-05-01 07:20:00|15803.41|15803.41|15780.36|15780.36|15821.49|15821.49|15775.75|15775.75|0
1746084300000|2025-05-01 07:25:00|15782.18|15782.18|15777.23|15777.23|15783.99|15783.99|15767.62|15767.62|0
1746084600000|2025-05-01 07:30:00|15769.1|15769.1|15791.55|15791.55|15793.84|15793.84|15767.07|15767.07|0
1746084900000|2025-05-01 07:35:00|15790.45|15790.45|15780.92|15780.92|15804.02|15804.02|15776.31|15776.31|0
1746085200000|2025-05-01 07:40:00|15780.8|15780.8|15760.07|15760.07|15782.49|15782.49|15753.05|15753.05|0
1746085500000|2025-05-01 07:45:00|15758.26|15758.26|15723.19|15723.19|15770.24|15770.24|15723.19|15723.19|0
1746085800000|2025-05-01 07:50:00|15719.56|15719.56|15742.33|15742.33|15746.79|15746.79|15718.68|15718.68|0
1746086100000|2025-05-01 07:55:00|15740.51|15740.51|15732.75|15732.75|15743.55|15743.55|15721.62|15721.62|0
1746086400000|2025-05-01 08:00:00|15732.51|15732.51|15752.31|15752.31|15752.31|15752.31|15726.33|15726.33|0
1746086700000|2025-05-01 08:05:00|15748.25|15748.25|15725.47|15725.47|15754.35|15754.35|15725.47|15725.47|0
1746087000000|2025-05-01 08:10:00|15725.35|15725.35|15746.14|15746.14|15746.14|15746.14|15723.53|15723.53|0
1746087300000|2025-05-01 08:15:00|15742.07|15742.07|15747.82|15747.82|15747.82|15747.82|15738.04|15738.04|0
1746087600000|2025-05-01 08:20:00|15749.63|15749.63|15747.24|15747.24|15755.62|15755.62|15746.63|15746.63|0
1746087900000|2025-05-01 08:25:00|15747.4|15747.4|15750.28|15750.28|15751.46|15751.46|15747.4|15747.4|0
1746088200000|2025-05-01 08:30:00|15750.39|15750.39|15769.66|15769.66|15769.66|15769.66|15750.28|15750.28|0
1746088500000|2025-05-01 08:35:00|15771.47|15771.47|15772.05|15772.05|15775.68|15775.68|15771.47|15771.47|0
1746088800000|2025-05-01 08:40:00|15770.02|15770.02|15766.83|15766.83|15774.24|15774.24|15766.83|15766.83|0
1746089100000|2025-05-01 08:45:00|15768.65|15768.65|15764.93|15764.93|15768.77|15768.77|15761.43|15761.43|0
1746089400000|2025-05-01 08:50:00|15764.63|15764.63|15761.6|15761.6|15772.58|15772.58|15760.72|15760.72|0
1746089700000|2025-05-01 08:55:00|15761.95|15761.95|15761.95|15761.95|15764.23|15764.23|15758.48|15758.48|0
1746090000000|2025-05-01 09:00:00|15757.88|15757.88|15749.57|15749.57|15759.9|15759.9|15749.12|15749.12|0
1746090300000|2025-05-01 09:05:00|15749.93|15749.93|15740.28|15740.28|15749.93|15749.93|15740.28|15740.28|0
1746090600000|2025-05-01 09:10:00|15738.25|15738.25|15724.97|15724.97|15741.46|15741.46|15720.57|15720.57|0
1746090900000|2025-05-01 09:15:00|15726.79|15726.79|15726.55|15726.55|15729.17|15729.17|15726.32|15726.32|0
1746091200000|2025-05-01 09:20:00|15724.52|15724.52|15707.7|15707.7|15725.64|15725.64|15705.43|15705.43|0
1746091500000|2025-05-01 09:25:00|15705.88|15705.88|15695.5|15695.5|15707.92|15707.92|15693.46|15693.46|0
1746091800000|2025-05-01 09:30:00|15701.6|15701.6|15702.89|15702.89|15708.6|15708.6|15701.6|15701.6|0
1746092100000|2025-05-01 09:35:00|15703|15703|15711.11|15711.11|15711.11|15711.11|15703|15703|0
1746092400000|2025-05-01 09:40:00|15711.42|15711.42|15706.4|15706.4|15713.45|15713.45|15706.4|15706.4|0
1746092700000|2025-05-01 09:45:00|15710.46|15710.46|15702.65|15702.65|15710.46|15710.46|15700.62|15700.62|0
1746093000000|2025-05-01 09:50:00|15704.46|15704.46|15716.15|15716.15|15717.96|15717.96|15704.15|15704.15|0
1746093300000|2025-05-01 09:55:00|15714.33|15714.33|15708.44|15708.44|15722.91|15722.91|15704.59|15704.59|0
1746093600000|2025-05-01 10:00:00|15708.2|15708.2|15689.58|15689.58|15708.2|15708.2|15689.58|15689.58|0
1746093900000|2025-05-01 10:05:00|15689.48|15689.48|15672.62|15672.62|15689.48|15689.48|15672.62|15672.62|0
1746094200000|2025-05-01 10:10:00|15670.58|15670.58|15667.94|15667.94|15670.58|15670.58|15665.91|15665.91|0
1746094500000|2025-05-01 10:15:00|15668.24|15668.24|15664.21|15664.21|15670.43|15670.43|15664.21|15664.21|0
1746094800000|2025-05-01 10:20:00|15662.18|15662.18|15647.71|15647.71|15662.18|15662.18|15643.88|15643.88|0
1746095100000|2025-05-01 10:25:00|15651.33|15651.33|15639.34|15639.34|15651.33|15651.33|15639.34|15639.34|0
1746095400000|2025-05-01 10:30:00|15643.4|15643.4|15623.64|15623.64|15653.57|15653.57|15623.64|15623.64|0
1746095700000|2025-05-01 10:35:00|15621.6|15621.6|15642.24|15642.24|15642.24|15642.24|15621.38|15621.38|0
1746096000000|2025-05-01 10:40:00|15638.4|15638.4|15633.8|15633.8|15644.28|15644.28|15633.8|15633.8|0
1746096300000|2025-05-01 10:45:00|15633.5|15633.5|15621.68|15621.68|15634.21|15634.21|15619.87|15619.87|0
1746096600000|2025-05-01 10:50:00|15623.72|15623.72|15621.77|15621.77|15629.16|15629.16|15615.06|15615.06|0
1746096900000|2025-05-01 10:55:00|15621.6|15621.6|15622.42|15622.42|15624.45|15624.45|15620.38|15620.38|0
1746097200000|2025-05-01 11:00:00|15624.45|15624.45|15613.43|15613.43|15626.48|15626.48|15611.61|15611.61|0
1746097500000|2025-05-01 11:05:00|15613.58|15613.58|15624.08|15624.08|15628.15|15628.15|15609.67|15609.67|0
1746097800000|2025-05-01 11:10:00|15624.38|15624.38|15624.82|15624.82|15632.52|15632.52|15623.01|15623.01|0
1746098100000|2025-05-01 11:15:00|15625.17|15625.17|15582.18|15582.18|15625.17|15625.17|15580.37|15580.37|0
1746098400000|2025-05-01 11:20:00|15580.15|15580.15|15553.46|15553.46|15580.15|15580.15|15543.29|15543.29|0
1746098700000|2025-05-01 11:25:00|15553.15|15553.15|15566.95|15566.95|15571.01|15571.01|15546.83|15546.83|0
1746099000000|2025-05-01 11:30:00|15568.98|15568.98|15580.96|15580.96|15584.59|15584.59|15560.85|15560.85|0
1746099300000|2025-05-01 11:35:00|15578.93|15578.93|15569.2|15569.2|15578.93|15578.93|15568.76|15568.76|0
1746099600000|2025-05-01 11:40:00|15571.23|15571.23|15580.75|15580.75|15589.15|15589.15|15569.42|15569.42|0
1746099900000|2025-05-01 11:45:00|15580.63|15580.63|15577.07|15577.07|15580.63|15580.63|15574.97|15574.97|0
1746100200000|2025-05-01 11:50:00|15575.41|15575.41|15570.83|15570.83|15579.1|15579.1|15570.83|15570.83|0
1746100500000|2025-05-01 11:55:00|15572.87|15572.87|15569.08|15569.08|15574.9|15574.9|15564.95|15564.95|0
1746100800000|2025-05-01 12:00:00|15565.01|15565.01|15562.38|15562.38|15573.93|15573.93|15558.32|15558.32|0
1746101100000|2025-05-01 12:05:00|15566.45|15566.45|15557.66|15557.66|15572.55|15572.55|15556.57|15556.57|0
1746101400000|2025-05-01 12:10:00|15554.03|15554.03|15570.08|15570.08|15574.15|15574.15|15554.03|15554.03|0
1746101700000|2025-05-01 12:15:00|15572.11|15572.11|15561.64|15561.64|15572.11|15572.11|15561.64|15561.64|0
1746102000000|2025-05-01 12:20:00|15558.01|15558.01|15569.87|15569.87|15569.87|15569.87|15558.01|15558.01|0
1746102300000|2025-05-01 12:25:00|15571.9|15571.9|15570.24|15570.24|15572.36|15572.36|15568.73|15568.73|0
1746102600000|2025-05-01 12:30:00|15568.56|15568.56|15567.58|15567.58|15568.56|15568.56|15559.67|15559.67|0
1746102900000|2025-05-01 12:35:00|15559.66|15559.66|15571.7|15571.7|15577.73|15577.73|15557.85|15557.85|0
1746103200000|2025-05-01 12:40:00|15573.73|15573.73|15587.75|15587.75|15597.7|15597.7|15573.43|15573.43|0
1746103500000|2025-05-01 12:45:00|15583.9|15583.9|15596.77|15596.77|15599.02|15599.02|15583.9|15583.9|0
1746103800000|2025-05-01 12:50:00|15594.74|15594.74|15582.55|15582.55|15594.74|15594.74|15582.54|15582.54|0
1746104100000|2025-05-01 12:55:00|15582.43|15582.43|15588.24|15588.24|15588.24|15588.24|15580.55|15580.55|0
1746104400000|2025-05-01 13:00:00|15590.28|15590.28|15585.1|15585.1|15590.73|15590.73|15574.61|15574.61|0
1746104700000|2025-05-01 13:05:00|15585.4|15585.4|15586.46|15586.46|15588.27|15588.27|15580.54|15580.54|0
1746105000000|2025-05-01 13:10:00|15588.49|15588.49|15596.41|15596.41|15600.48|15600.48|15588.49|15588.49|0
1746105300000|2025-05-01 13:15:00|15596.26|15596.26|15589.51|15589.51|15599.01|15599.01|15589.51|15589.51|0
1746105600000|2025-05-01 13:20:00|15587.48|15587.48|15605.21|15605.21|15605.36|15605.36|15587.48|15587.48|0
1746105900000|2025-05-01 13:25:00|15605.67|15605.67|15608.63|15608.63|15614.73|15614.73|15590.9|15590.9|0
1746106200000|2025-05-01 13:30:00|15606.82|15606.82|15590.02|15590.02|15606.82|15606.82|15579.3|15579.3|0
1746106500000|2025-05-01 13:35:00|15590.17|15590.17|15587.65|15587.65|15595.92|15595.92|15580.77|15580.77|0
1746106800000|2025-05-01 13:40:00|15588.25|15588.25|15591.06|15591.06|15596.03|15596.03|15587.62|15587.62|0
1746107100000|2025-05-01 13:45:00|15591.67|15591.67|15600.96|15600.96|15600.96|15600.96|15589.74|15589.74|0
1746107400000|2025-05-01 13:50:00|15598.93|15598.93|15599.33|15599.33|15608.44|15608.44|15595.7|15595.7|0
1746107700000|2025-05-01 13:55:00|15601.14|15601.14|15585.03|15585.03|15601.14|15601.14|15574.67|15574.67|0
1746108000000|2025-05-01 14:00:00|15586.86|15586.86|15562.84|15562.84|15592.24|15592.24|15562.84|15562.84|0
1746108300000|2025-05-01 14:05:00|15564.65|15564.65|15551.55|15551.55|15580.49|15580.49|15551.4|15551.4|0
1746108600000|2025-05-01 14:10:00|15547.48|15547.48|15555.33|15555.33|15555.33|15555.33|15534.74|15534.74|0
1746108900000|2025-05-01 14:15:00|15553.3|15553.3|15594.95|15594.95|15596.98|15596.98|15553.3|15553.3|0
1746109200000|2025-05-01 14:20:00|15596.98|15596.98|15595.34|15595.34|15600.83|15600.83|15576.34|15576.34|0
1746109500000|2025-05-01 14:25:00|15597.15|15597.15|15607.45|15607.45|15611.52|15611.52|15591.63|15591.63|0
1746109800000|2025-05-01 14:30:00|15609.49|15609.49|15596.41|15596.41|15609.49|15609.49|15592.49|15592.49|0
1746110100000|2025-05-01 14:35:00|15598.44|15598.44|15596.09|15596.09|15608.17|15608.17|15593.93|15593.93|0
1746110400000|2025-05-01 14:40:00|15596.24|15596.24|15597.38|15597.38|15606.34|15606.34|15596.12|15596.12|0
1746110700000|2025-05-01 14:45:00|15595.56|15595.56|15591.36|15591.36|15601.66|15601.66|15587.14|15587.14|0
1746111000000|2025-05-01 14:50:00|15589.55|15589.55|15618.01|15618.01|15618.01|15618.01|15589.36|15589.36|0
1746111300000|2025-05-01 14:55:00|15618.31|15618.31|15619.32|15619.32|15624.87|15624.87|15617.62|15617.62|0
1746111600000|2025-05-01 15:00:00|15619.16|15619.16|15651.09|15651.09|15655.16|15655.16|15617.01|15617.01|0
1746111900000|2025-05-01 15:05:00|15650.94|15650.94|15673.3|15673.3|15675.33|15675.33|15645.14|15645.14|0
1746112200000|2025-05-01 15:10:00|15671.27|15671.27|15686.3|15686.3|15687.27|15687.27|15669.23|15669.23|0
1746112500000|2025-05-01 15:15:00|15682.45|15682.45|15668.78|15668.78|15684.49|15684.49|15665.51|15665.51|0
1746112800000|2025-05-01 15:20:00|15668.48|15668.48|15686.62|15686.62|15690.39|15690.39|15668.48|15668.48|0
1746113100000|2025-05-01 15:25:00|15686.93|15686.93|15683.93|15683.93|15700.71|15700.71|15678.49|15678.49|0
1746083700000|2025-05-01 07:15:00|15815.7|15815.7|15805.22|15805.22|15827.75|15827.75|15803.19|15803.19|0
1746084000000|2025-05-01 07:20:00|15803.41|15803.41|15780.36|15780.36|15821.49|15821.49|15775.75|15775.75|0
1746084300000|2025-05-01 07:25:00|15782.18|15782.18|15777.23|15777.23|15783.99|15783.99|15767.62|15767.62|0
1746084600000|2025-05-01 07:30:00|15769.1|15769.1|15791.55|15791.55|15793.84|15793.84|15767.07|15767.07|0
1746084900000|2025-05-01 07:35:00|15790.45|15790.45|15780.92|15780.92|15804.02|15804.02|15776.31|15776.31|0
1746085200000|2025-05-01 07:40:00|15780.8|15780.8|15760.07|15760.07|15782.49|15782.49|15753.05|15753.05|0
1746085500000|2025-05-01 07:45:00|15758.26|15758.26|15723.19|15723.19|15770.24|15770.24|15723.19|15723.19|0
1746085800000|2025-05-01 07:50:00|15719.56|15719.56|15742.33|15742.33|15746.79|15746.79|15718.68|15718.68|0
1746086100000|2025-05-01 07:55:00|15740.51|15740.51|15732.75|15732.75|15743.55|15743.55|15721.62|15721.62|0
1746086400000|2025-05-01 08:00:00|15732.51|15732.51|15752.31|15752.31|15752.31|15752.31|15726.33|15726.33|0
1746086700000|2025-05-01 08:05:00|15748.25|15748.25|15725.47|15725.47|15754.35|15754.35|15725.47|15725.47|0
1746087000000|2025-05-01 08:10:00|15725.35|15725.35|15746.14|15746.14|15746.14|15746.14|15723.53|15723.53|0
1746087300000|2025-05-01 08:15:00|15742.07|15742.07|15747.82|15747.82|15747.82|15747.82|15738.04|15738.04|0
1746087600000|2025-05-01 08:20:00|15749.63|15749.63|15747.24|15747.24|15755.62|15755.62|15746.63|15746.63|0
1746087900000|2025-05-01 08:25:00|15747.4|15747.4|15750.28|15750.28|15751.46|15751.46|15747.4|15747.4|0
1746088200000|2025-05-01 08:30:00|15750.39|15750.39|15769.66|15769.66|15769.66|15769.66|15750.28|15750.28|0
1746088500000|2025-05-01 08:35:00|15771.47|15771.47|15772.05|15772.05|15775.68|15775.68|15771.47|15771.47|0
1746088800000|2025-05-01 08:40:00|15770.02|15770.02|15766.83|15766.83|15774.24|15774.24|15766.83|15766.83|0
1746089100000|2025-05-01 08:45:00|15768.65|15768.65|15764.93|15764.93|15768.77|15768.77|15761.43|15761.43|0
1746089400000|2025-05-01 08:50:00|15764.63|15764.63|15761.6|15761.6|15772.58|15772.58|15760.72|15760.72|0
1746089700000|2025-05-01 08:55:00|15761.95|15761.95|15761.95|15761.95|15764.23|15764.23|15758.48|15758.48|0
1746090000000|2025-05-01 09:00:00|15757.88|15757.88|15749.57|15749.57|15759.9|15759.9|15749.12|15749.12|0
1746090300000|2025-05-01 09:05:00|15749.93|15749.93|15740.28|15740.28|15749.93|15749.93|15740.28|15740.28|0
1746090600000|2025-05-01 09:10:00|15738.25|15738.25|15724.97|15724.97|15741.46|15741.46|15720.57|15720.57|0
1746090900000|2025-05-01 09:15:00|15726.79|15726.79|15726.55|15726.55|15729.17|15729.17|15726.32|15726.32|0
1746091200000|2025-05-01 09:20:00|15724.52|15724.52|15707.7|15707.7|15725.64|15725.64|15705.43|15705.43|0
1746091500000|2025-05-01 09:25:00|15705.88|15705.88|15695.5|15695.5|15707.92|15707.92|15693.46|15693.46|0
1746091800000|2025-05-01 09:30:00|15701.6|15701.6|15702.89|15702.89|15708.6|15708.6|15701.6|15701.6|0
1746092100000|2025-05-01 09:35:00|15703|15703|15711.11|15711.11|15711.11|15711.11|15703|15703|0
1746092400000|2025-05-01 09:40:00|15711.42|15711.42|15706.4|15706.4|15713.45|15713.45|15706.4|15706.4|0
1746092700000|2025-05-01 09:45:00|15710.46|15710.46|15702.65|15702.65|15710.46|15710.46|15700.62|15700.62|0
1746093000000|2025-05-01 09:50:00|15704.46|15704.46|15716.15|15716.15|15717.96|15717.96|15704.15|15704.15|0
1746093300000|2025-05-01 09:55:00|15714.33|15714.33|15708.44|15708.44|15722.91|15722.91|15704.59|15704.59|0
1746093600000|2025-05-01 10:00:00|15708.2|15708.2|15689.58|15689.58|15708.2|15708.2|15689.58|15689.58|0
1746093900000|2025-05-01 10:05:00|15689.48|15689.48|15672.62|15672.62|15689.48|15689.48|15672.62|15672.62|0
1746094200000|2025-05-01 10:10:00|15670.58|15670.58|15667.94|15667.94|15670.58|15670.58|15665.91|15665.91|0
1746094500000|2025-05-01 10:15:00|15668.24|15668.24|15664.21|15664.21|15670.43|15670.43|15664.21|15664.21|0
1746094800000|2025-05-01 10:20:00|15662.18|15662.18|15647.71|15647.71|15662.18|15662.18|15643.88|15643.88|0
1746095100000|2025-05-01 10:25:00|15651.33|15651.33|15639.34|15639.34|15651.33|15651.33|15639.34|15639.34|0
1746095400000|2025-05-01 10:30:00|15643.4|15643.4|15623.64|15623.64|15653.57|15653.57|15623.64|15623.64|0
1746095700000|2025-05-01 10:35:00|15621.6|15621.6|15642.24|15642.24|15642.24|15642.24|15621.38|15621.38|0
1746096000000|2025-05-01 10:40:00|15638.4|15638.4|15633.8|15633.8|15644.28|15644.28|15633.8|15633.8|0
1746096300000|2025-05-01 10:45:00|15633.5|15633.5|15621.68|15621.68|15634.21|15634.21|15619.87|15619.87|0
1746096600000|2025-05-01 10:50:00|15623.72|15623.72|15621.77|15621.77|15629.16|15629.16|15615.06|15615.06|0
1746096900000|2025-05-01 10:55:00|15621.6|15621.6|15622.42|15622.42|15624.45|15624.45|15620.38|15620.38|0
1746097200000|2025-05-01 11:00:00|15624.45|15624.45|15613.43|15613.43|15626.48|15626.48|15611.61|15611.61|0
1746097500000|2025-05-01 11:05:00|15613.58|15613.58|15624.08|15624.08|15628.15|15628.15|15609.67|15609.67|0
1746097800000|2025-05-01 11:10:00|15624.38|15624.38|15624.82|15624.82|15632.52|15632.52|15623.01|15623.01|0
1746098100000|2025-05-01 11:15:00|15625.17|15625.17|15582.18|15582.18|15625.17|15625.17|15580.37|15580.37|0
1746098400000|2025-05-01 11:20:00|15580.15|15580.15|15553.46|15553.46|15580.15|15580.15|15543.29|15543.29|0
1746098700000|2025-05-01 11:25:00|15553.15|15553.15|15566.95|15566.95|15571.01|15571.01|15546.83|15546.83|0
1746099000000|2025-05-01 11:30:00|15568.98|15568.98|15580.96|15580.96|15584.59|15584.59|15560.85|15560.85|0
1746099300000|2025-05-01 11:35:00|15578.93|15578.93|15569.2|15569.2|15578.93|15578.93|15568.76|15568.76|0
1746099600000|2025-05-01 11:40:00|15571.23|15571.23|15580.75|15580.75|15589.15|15589.15|15569.42|15569.42|0
1746099900000|2025-05-01 11:45:00|15580.63|15580.63|15577.07|15577.07|15580.63|15580.63|15574.97|15574.97|0
1746100200000|2025-05-01 11:50:00|15575.41|15575.41|15570.83|15570.83|15579.1|15579.1|15570.83|15570.83|0
1746100500000|2025-05-01 11:55:00|15572.87|15572.87|15569.08|15569.08|15574.9|15574.9|15564.95|15564.95|0
1746100800000|2025-05-01 12:00:00|15565.01|15565.01|15562.38|15562.38|15573.93|15573.93|15558.32|15558.32|0
1746101100000|2025-05-01 12:05:00|15566.45|15566.45|15557.66|15557.66|15572.55|15572.55|15556.57|15556.57|0
1746101400000|2025-05-01 12:10:00|15554.03|15554.03|15570.08|15570.08|15574.15|15574.15|15554.03|15554.03|0
1746101700000|2025-05-01 12:15:00|15572.11|15572.11|15561.64|15561.64|15572.11|15572.11|15561.64|15561.64|0
1746102000000|2025-05-01 12:20:00|15558.01|15558.01|15569.87|15569.87|15569.87|15569.87|15558.01|15558.01|0
1746102300000|2025-05-01 12:25:00|15571.9|15571.9|15570.24|15570.24|15572.36|15572.36|15568.73|15568.73|0
1746102600000|2025-05-01 12:30:00|15568.56|15568.56|15567.58|15567.58|15568.56|15568.56|15559.67|15559.67|0
1746102900000|2025-05-01 12:35:00|15559.66|15559.66|15571.7|15571.7|15577.73|15577.73|15557.85|15557.85|0
1746103200000|2025-05-01 12:40:00|15573.73|15573.73|15587.75|15587.75|15597.7|15597.7|15573.43|15573.43|0
1746103500000|2025-05-01 12:45:00|15583.9|15583.9|15596.77|15596.77|15599.02|15599.02|15583.9|15583.9|0
1746103800000|2025-05-01 12:50:00|15594.74|15594.74|15582.55|15582.55|15594.74|15594.74|15582.54|15582.54|0
1746104100000|2025-05-01 12:55:00|15582.43|15582.43|15588.24|15588.24|15588.24|15588.24|15580.55|15580.55|0
1746104400000|2025-05-01 13:00:00|15590.28|15590.28|15585.1|15585.1|15590.73|15590.73|15574.61|15574.61|0
1746104700000|2025-05-01 13:05:00|15585.4|15585.4|15586.46|15586.46|15588.27|15588.27|15580.54|15580.54|0
1746105000000|2025-05-01 13:10:00|15588.49|15588.49|15596.41|15596.41|15600.48|15600.48|15588.49|15588.49|0
1746105300000|2025-05-01 13:15:00|15596.26|15596.26|15589.51|15589.51|15599.01|15599.01|15589.51|15589.51|0
1746105600000|2025-05-01 13:20:00|15587.48|15587.48|15605.21|15605.21|15605.36|15605.36|15587.48|15587.48|0
1746105900000|2025-05-01 13:25:00|15605.67|15605.67|15608.63|15608.63|15614.73|15614.73|15590.9|15590.9|0
1746106200000|2025-05-01 13:30:00|15606.82|15606.82|15590.02|15590.02|15606.82|15606.82|15579.3|15579.3|0
1746106500000|2025-05-01 13:35:00|15590.17|15590.17|15587.65|15587.65|15595.92|15595.92|15580.77|15580.77|0
1746106800000|2025-05-01 13:40:00|15588.25|15588.25|15591.06|15591.06|15596.03|15596.03|15587.62|15587.62|0
1746107100000|2025-05-01 13:45:00|15591.67|15591.67|15600.96|15600.96|15600.96|15600.96|15589.74|15589.74|0
1746107400000|2025-05-01 13:50:00|15598.93|15598.93|15599.33|15599.33|15608.44|15608.44|15595.7|15595.7|0
1746107700000|2025-05-01 13:55:00|15601.14|15601.14|15585.03|15585.03|15601.14|15601.14|15574.67|15574.67|0
1746108000000|2025-05-01 14:00:00|15586.86|15586.86|15562.84|15562.84|15592.24|15592.24|15562.84|15562.84|0
1746108300000|2025-05-01 14:05:00|15564.65|15564.65|15551.55|15551.55|15580.49|15580.49|15551.4|15551.4|0
1746108600000|2025-05-01 14:10:00|15547.48|15547.48|15555.33|15555.33|15555.33|15555.33|15534.74|15534.74|0
1746108900000|2025-05-01 14:15:00|15553.3|15553.3|15594.95|15594.95|15596.98|15596.98|15553.3|15553.3|0
1746109200000|2025-05-01 14:20:00|15596.98|15596.98|15595.34|15595.34|15600.83|15600.83|15576.34|15576.34|0
1746109500000|2025-05-01 14:25:00|15597.15|15597.15|15607.45|15607.45|15611.52|15611.52|15591.63|15591.63|0
1746109800000|2025-05-01 14:30:00|15609.49|15609.49|15596.41|15596.41|15609.49|15609.49|15592.49|15592.49|0
1746110100000|2025-05-01 14:35:00|15598.44|15598.44|15596.09|15596.09|15608.17|15608.17|15593.93|15593.93|0
1746110400000|2025-05-01 14:40:00|15596.24|15596.24|15597.38|15597.38|15606.34|15606.34|15596.12|15596.12|0
1746110700000|2025-05-01 14:45:00|15595.56|15595.56|15591.36|15591.36|15601.66|15601.66|15587.14|15587.14|0
1746111000000|2025-05-01 14:50:00|15589.55|15589.55|15618.01|15618.01|15618.01|15618.01|15589.36|15589.36|0
1746111300000|2025-05-01 14:55:00|15618.31|15618.31|15619.32|15619.32|15624.87|15624.87|15617.62|15617.62|0
1746111600000|2025-05-01 15:00:00|15619.16|15619.16|15651.09|15651.09|15655.16|15655.16|15617.01|15617.01|0
1746111900000|2025-05-01 15:05:00|15650.94|15650.94|15673.3|15673.3|15675.33|15675.33|15645.14|15645.14|0
1746112200000|2025-05-01 15:10:00|15671.27|15671.27|15686.3|15686.3|15687.27|15687.27|15669.23|15669.23|0
1746112500000|2025-05-01 15:15:00|15682.45|15682.45|15668.78|15668.78|15684.49|15684.49|15665.51|15665.51|0
1746112800000|2025-05-01 15:20:00|15668.48|15668.48|15686.62|15686.62|15690.39|15690.39|15668.48|15668.48|0
1746113100000|2025-05-01 15:25:00|15686.93|15686.93|15683.93|15683.93|15700.71|15700.71|15678.49|15678.49|0
1746170100000|2025-05-02 07:15:00|15746.33|15746.33|15740.49|15740.49|15768.55|15768.55|15726.11|15726.11|0
1746170400000|2025-05-02 07:20:00|15745.94|15745.94|15748.68|15748.68|15764.73|15764.73|15734.78|15734.78|0
1746170700000|2025-05-02 07:25:00|15752.31|15752.31|15766.85|15766.85|15780.48|15780.48|15737.09|15737.09|0
1746171000000|2025-05-02 07:30:00|15770.92|15770.92|15817.86|15817.86|15819.89|15819.89|15766.63|15766.63|0
1746171300000|2025-05-02 07:35:00|15815.28|15815.28|15835.39|15835.39|15840.21|15840.21|15796.34|15796.34|0
1746171600000|2025-05-02 07:40:00|15835.23|15835.23|15840.76|15840.76|15856.22|15856.22|15833.8|15833.8|0
1746171900000|2025-05-02 07:45:00|15850.49|15850.49|15833.63|15833.63|15852.73|15852.73|15828.19|15828.19|0
1746172200000|2025-05-02 07:50:00|15833.75|15833.75|15837.74|15837.74|15849.73|15849.73|15831.6|15831.6|0
1746172500000|2025-05-02 07:55:00|15839.55|15839.55|15852.31|15852.31|15852.31|15852.31|15834.03|15834.03|0
1746172800000|2025-05-02 08:00:00|15854.12|15854.12|15863.85|15863.85|15876.68|15876.68|15850.92|15850.92|0
1746173100000|2025-05-02 08:05:00|15863.97|15863.97|15843.77|15843.77|15874.39|15874.39|15840.03|15840.03|0
1746173400000|2025-05-02 08:10:00|15845.81|15845.81|15848.47|15848.47|15854.4|15854.4|15844.41|15844.41|0
1746173700000|2025-05-02 08:15:00|15848.57|15848.57|15833.13|15833.13|15856.05|15856.05|15821.28|15821.28|0
1746174000000|2025-05-02 08:20:00|15834.95|15834.95|15821.26|15821.26|15843.69|15843.69|15819.02|15819.02|0
1746174300000|2025-05-02 08:25:00|15823.3|15823.3|15832.46|15832.46|15832.46|15832.46|15807.09|15807.09|0
1746174600000|2025-05-02 08:30:00|15836.53|15836.53|15834.76|15834.76|15843.11|15843.11|15834.5|15834.5|0
1746174900000|2025-05-02 08:35:00|15836.58|15836.58|15853.64|15853.64|15853.64|15853.64|15834.88|15834.88|0
1746175200000|2025-05-02 08:40:00|15853.87|15853.87|15843|15843|15862.01|15862.01|15840.96|15840.96|0
1746175500000|2025-05-02 08:45:00|15841.18|15841.18|15828.85|15828.85|15856.1|15856.1|15828.24|15828.24|0
1746175800000|2025-05-02 08:50:00|15828.73|15828.73|15818.35|15818.35|15828.85|15828.85|15810|15810|0
1746176100000|2025-05-02 08:55:00|15814.29|15814.29|15817.5|15817.5|15820.83|15820.83|15797.3|15797.3|0
1746176400000|2025-05-02 09:00:00|15817.66|15817.66|15793.29|15793.29|15817.81|15817.81|15779.48|15779.48|0
1746176700000|2025-05-02 09:05:00|15792.99|15792.99|15800.32|15800.32|15804.17|15804.17|15784.15|15784.15|0
1746177000000|2025-05-02 09:10:00|15802.35|15802.35|15801.83|15801.83|15809.36|15809.36|15795.78|15795.78|0
1746177300000|2025-05-02 09:15:00|15800.02|15800.02|15818.46|15818.46|15821.07|15821.07|15800.02|15800.02|0
1746177600000|2025-05-02 09:20:00|15818.58|15818.58|15837.22|15837.22|15837.22|15837.22|15813.35|15813.35|0
1746177900000|2025-05-02 09:25:00|15837.38|15837.38|15848.6|15848.6|15848.95|15848.95|15835.03|15835.03|0
1746178200000|2025-05-02 09:30:00|15846.79|15846.79|15862.69|15862.69|15863.11|15863.11|15842.26|15842.26|0
1746178500000|2025-05-02 09:35:00|15862.85|15862.85|15858.81|15858.81|15863.07|15863.07|15854.61|15854.61|0
1746178800000|2025-05-02 09:40:00|15858.97|15858.97|15863.3|15863.3|15870.08|15870.08|15858.9|15858.9|0
1746179100000|2025-05-02 09:45:00|15863.15|15863.15|15863.9|15863.9|15863.9|15863.9|15854.93|15854.93|0
1746179400000|2025-05-02 09:50:00|15864.36|15864.36|15844.31|15844.31|15864.36|15864.36|15844.31|15844.31|0
1746179700000|2025-05-02 09:55:00|15844.61|15844.61|15862.11|15862.11|15866.18|15866.18|15838.34|15838.34|0
1746180000000|2025-05-02 10:00:00|15861.81|15861.81|15874.06|15874.06|15886.31|15886.31|15861.59|15861.59|0
1746180300000|2025-05-02 10:05:00|15875.87|15875.87|15865.96|15865.96|15875.87|15875.87|15856.43|15856.43|0
1746180600000|2025-05-02 10:10:00|15866.28|15866.28|15883.06|15883.06|15883.06|15883.06|15860.86|15860.86|0
1746180900000|2025-05-02 10:15:00|15885.1|15885.1|15862.71|15862.71|15886.69|15886.69|15862.71|15862.71|0
1746181200000|2025-05-02 10:20:00|15862.61|15862.61|15866.24|15866.24|15868.74|15868.74|15858.66|15858.66|0
1746181500000|2025-05-02 10:25:00|15864.43|15864.43|15868.29|15868.29|15868.29|15868.29|15858.33|15858.33|0
1746181800000|2025-05-02 10:30:00|15870.1|15870.1|15871.56|15871.56|15871.61|15871.61|15864.04|15864.04|0
1746182100000|2025-05-02 10:35:00|15867.93|15867.93|15847.68|15847.68|15867.93|15867.93|15847.68|15847.68|0
1746182400000|2025-05-02 10:40:00|15851.31|15851.31|15846.79|15846.79|15854.94|15854.94|15846.79|15846.79|0
1746182700000|2025-05-02 10:45:00|15848.6|15848.6|15884.23|15884.23|15884.23|15884.23|15846.45|15846.45|0
1746183000000|2025-05-02 10:50:00|15884.39|15884.39|15870.58|15870.58|15884.39|15884.39|15870.49|15870.49|0
1746183300000|2025-05-02 10:55:00|15868.76|15868.76|15860.04|15860.04|15870.14|15870.14|15860.04|15860.04|0
1746183600000|2025-05-02 11:00:00|15859.84|15859.84|15889.72|15889.72|15891.23|15891.23|15857.52|15857.52|0
1746183900000|2025-05-02 11:05:00|15891.53|15891.53|15896.41|15896.41|15903.94|15903.94|15883.8|15883.8|0
1746184200000|2025-05-02 11:10:00|15894.37|15894.37|15883.93|15883.93|15895.8|15895.8|15882.27|15882.27|0
1746184500000|2025-05-02 11:15:00|15883.78|15883.78|15896.03|15896.03|15907.61|15907.61|15883.78|15883.78|0
1746184800000|2025-05-02 11:20:00|15894.22|15894.22|15871.4|15871.4|15894.22|15894.22|15867.6|15867.6|0
1746185100000|2025-05-02 11:25:00|15871.55|15871.55|15862.11|15862.11|15873.44|15873.44|15855.62|15855.62|0
1746185400000|2025-05-02 11:30:00|15863.93|15863.93|15854.05|15854.05|15866.04|15866.04|15847.91|15847.91|0
1746185700000|2025-05-02 11:35:00|15856.08|15856.08|15871.49|15871.49|15871.64|15871.64|15856.08|15856.08|0
1746186000000|2025-05-02 11:40:00|15869.46|15869.46|15887.15|15887.15|15887.38|15887.38|15869|15869|0
1746186300000|2025-05-02 11:45:00|15889.18|15889.18|15878.82|15878.82|15889.18|15889.18|15878.32|15878.32|0
1746186600000|2025-05-02 11:50:00|15879.05|15879.05|15869|15869|15879.05|15879.05|15869|15869|0
1746186900000|2025-05-02 11:55:00|15869.16|15869.16|15868.16|15868.16|15871.77|15871.77|15864.89|15864.89|0
1746187200000|2025-05-02 12:00:00|15866.12|15866.12|15873.45|15873.45|15874.47|15874.47|15855.41|15855.41|0
1746187500000|2025-05-02 12:05:00|15871.42|15871.42|15876.33|15876.33|15877.58|15877.58|15869.38|15869.38|0
1746187800000|2025-05-02 12:10:00|15874.29|15874.29|15845.31|15845.31|15876.97|15876.97|15845.31|15845.31|0
1746188100000|2025-05-02 12:15:00|15845.15|15845.15|15834.87|15834.87|15845.15|15845.15|15828.68|15828.68|0
1746188400000|2025-05-02 12:20:00|15836.91|15836.91|15864.21|15864.21|15864.79|15864.79|15836.91|15836.91|0
1746188700000|2025-05-02 12:25:00|15864.51|15864.51|15854.23|15854.23|15866.55|15866.55|15851.69|15851.69|0
1746189000000|2025-05-02 12:30:00|15862.55|15862.55|15872.73|15872.73|15888.83|15888.83|15862.55|15862.55|0
1746189300000|2025-05-02 12:35:00|15878.83|15878.83|15896.37|15896.37|15896.59|15896.59|15870.54|15870.54|0
1746189600000|2025-05-02 12:40:00|15896.06|15896.06|15892.02|15892.02|15896.89|15896.89|15885.7|15885.7|0
1746189900000|2025-05-02 12:45:00|15892.18|15892.18|15904.77|15904.77|15907.33|15907.33|15883.82|15883.82|0
1746190200000|2025-05-02 12:50:00|15902.74|15902.74|15937.91|15937.91|15939.72|15939.72|15902.74|15902.74|0
1746190500000|2025-05-02 12:55:00|15935.87|15935.87|15955.6|15955.6|15955.6|15955.6|15917.97|15917.97|0
1746190800000|2025-05-02 13:00:00|15953.57|15953.57|15930.62|15930.62|15953.57|15953.57|15925.76|15925.76|0
1746191100000|2025-05-02 13:05:00|15928.8|15928.8|15923.25|15923.25|15929.23|15929.23|15920.98|15920.98|0
1746191400000|2025-05-02 13:10:00|15921.21|15921.21|15917.97|15917.97|15923.65|15923.65|15917.18|15917.18|0
1746191700000|2025-05-02 13:15:00|15917.81|15917.81|15931.16|15931.16|15944.95|15944.95|15917.65|15917.65|0
1746192000000|2025-05-02 13:20:00|15933.19|15933.19|15932.17|15932.17|15945.73|15945.73|15928.78|15928.78|0
1746192300000|2025-05-02 13:25:00|15936.24|15936.24|15935.12|15935.12|15939.56|15939.56|15928.02|15928.02|0
1746192600000|2025-05-02 13:30:00|15935.47|15935.47|15936.76|15936.76|15944.45|15944.45|15923.5|15923.5|0
1746192900000|2025-05-02 13:35:00|15940.83|15940.83|15936.93|15936.93|15950.88|15950.88|15927.83|15927.83|0
1746193200000|2025-05-02 13:40:00|15938.96|15938.96|15968.08|15968.08|15968.08|15968.08|15933.42|15933.42|0
1746193500000|2025-05-02 13:45:00|15970.11|15970.11|15997.4|15997.4|15997.56|15997.56|15965.82|15965.82|0
1746193800000|2025-05-02 13:50:00|15997.52|15997.52|15982.1|15982.1|16012.04|16012.04|15974.21|15974.21|0
1746194100000|2025-05-02 13:55:00|15982.32|15982.32|16014.88|16014.88|16021.2|16021.2|15980.58|15980.58|0
1746194400000|2025-05-02 14:00:00|16019.41|16019.41|16041.92|16041.92|16059.52|16059.52|16019.41|16019.41|0
1746194700000|2025-05-02 14:05:00|16040.11|16040.11|16039.46|16039.46|16072.54|16072.54|16022.63|16022.63|0
1746195000000|2025-05-02 14:10:00|16041.27|16041.27|16027.84|16027.84|16043.82|16043.82|16020.14|16020.14|0
1746195300000|2025-05-02 14:15:00|16029.87|16029.87|16032.03|16032.03|16039.25|16039.25|16024.89|16024.89|0
1746195600000|2025-05-02 14:20:00|16028.4|16028.4|16021.9|16021.9|16036.19|16036.19|16007.15|16007.15|0
1746195900000|2025-05-02 14:25:00|16023.93|16023.93|16047.42|16047.42|16051.44|16051.44|16023.93|16023.93|0
1746196200000|2025-05-02 14:30:00|16048.19|16048.19|16066.26|16066.26|16066.26|16066.26|16042.04|16042.04|0
1746196500000|2025-05-02 14:35:00|16068.07|16068.07|16069.73|16069.73|16100.08|16100.08|16064.44|16064.44|0
1746196800000|2025-05-02 14:40:00|16069.43|16069.43|16071.42|16071.42|16085.69|16085.69|16063.42|16063.42|0
1746197100000|2025-05-02 14:45:00|16073.45|16073.45|16081.11|16081.11|16093.72|16093.72|16073.45|16073.45|0
1746197400000|2025-05-02 14:50:00|16079.3|16079.3|16070.73|16070.73|16081.11|16081.11|16059.65|16059.65|0
1746197700000|2025-05-02 14:55:00|16070.85|16070.85|16118.14|16118.14|16118.14|16118.14|16069.19|16069.19|0
1746198000000|2025-05-02 15:00:00|16120.17|16120.17|16100.12|16100.12|16144.61|16144.61|16098.3|16098.3|0
1746198300000|2025-05-02 15:05:00|16099.36|16099.36|16106.03|16106.03|16115.98|16115.98|16082.2|16082.2|0
1746198600000|2025-05-02 15:10:00|16109.65|16109.65|16091.55|16091.55|16112.7|16112.7|16091.55|16091.55|0
1746198900000|2025-05-02 15:15:00|16089.51|16089.51|16072.45|16072.45|16095.49|16095.49|16069.32|16069.32|0
1746199200000|2025-05-02 15:20:00|16074.26|16074.26|16057.75|16057.75|16096.3|16096.3|16055.93|16055.93|0
1746199500000|2025-05-02 15:25:00|16057.63|16057.63|16074.31|16074.31|16074.31|16074.31|16047.44|16047.44|0
1746515700000|2025-05-06 07:15:00|16033.25|16033.25|16079.79|16079.79|16085.54|16085.54|16027.8|16027.8|0
1746516000000|2025-05-06 07:20:00|16081.6|16081.6|16069.23|16069.23|16096.72|16096.72|16065.91|16065.91|0
1746516300000|2025-05-06 07:25:00|16071.27|16071.27|16059.81|16059.81|16081.88|16081.88|16048.67|16048.67|0
1746516600000|2025-05-06 07:30:00|16061.63|16061.63|16055.86|16055.86|16076.74|16076.74|16052.6|16052.6|0
1746516900000|2025-05-06 07:35:00|16056.16|16056.16|16036.75|16036.75|16056.16|16056.16|16030.93|16030.93|0
1746517200000|2025-05-06 07:40:00|16036.63|16036.63|16022.05|16022.05|16036.63|16036.63|16008.89|16008.89|0
1746517500000|2025-05-06 07:45:00|16024.08|16024.08|16037.72|16037.72|16037.72|16037.72|16013.13|16013.13|0
1746517800000|2025-05-06 07:50:00|16035.91|16035.91|15990.88|15990.88|16035.91|16035.91|15988.85|15988.85|0
1746518100000|2025-05-06 07:55:00|15988.85|15988.85|15913.73|15913.73|15996.48|15996.48|15913.73|15913.73|0
1746518400000|2025-05-06 08:00:00|15911.7|15911.7|15899.5|15899.5|15933.05|15933.05|15874.27|15874.27|0
1746518700000|2025-05-06 08:05:00|15899.8|15899.8|15889.86|15889.86|15927.54|15927.54|15889.86|15889.86|0
1746519000000|2025-05-06 08:10:00|15890.01|15890.01|15854.86|15854.86|15890.01|15890.01|15849.41|15849.41|0
1746519300000|2025-05-06 08:15:00|15853.94|15853.94|15921.76|15921.76|15926.52|15926.52|15823.49|15823.49|0
1746519600000|2025-05-06 08:20:00|15919.95|15919.95|15898.88|15898.88|15922.39|15922.39|15890.31|15890.31|0
1746519900000|2025-05-06 08:25:00|15895.04|15895.04|15916.14|15916.14|15929.49|15929.49|15893.22|15893.22|0
1746520200000|2025-05-06 08:30:00|15914.32|15914.32|15927.96|15927.96|15927.96|15927.96|15892.74|15892.74|0
1746520500000|2025-05-06 08:35:00|15930|15930|15932.32|15932.32|15942.58|15942.58|15924.84|15924.84|0
1746520800000|2025-05-06 08:40:00|15932.2|15932.2|15946.79|15946.79|15946.79|15946.79|15922.92|15922.92|0
1746521100000|2025-05-06 08:45:00|15950.42|15950.42|15930.49|15930.49|15950.42|15950.42|15929.73|15929.73|0
1746521400000|2025-05-06 08:50:00|15929.88|15929.88|15951.69|15951.69|15965.51|15965.51|15929.88|15929.88|0
1746521700000|2025-05-06 08:55:00|15947.02|15947.02|15936.66|15936.66|15953.85|15953.85|15935.3|15935.3|0
1746522000000|2025-05-06 09:00:00|15932.59|15932.59|15899.95|15899.95|15933.7|15933.7|15894.21|15894.21|0
1746522300000|2025-05-06 09:05:00|15900.56|15900.56|15906.33|15906.33|15921.58|15921.58|15900.56|15900.56|0
1746522600000|2025-05-06 09:10:00|15906.64|15906.64|15900.73|15900.73|15910.48|15910.48|15894.04|15894.04|0
1746522900000|2025-05-06 09:15:00|15896.66|15896.66|15888.88|15888.88|15903.95|15903.95|15882.47|15882.47|0
1746523200000|2025-05-06 09:20:00|15890.92|15890.92|15879.18|15879.18|15890.92|15890.92|15871.07|15871.07|0
1746523500000|2025-05-06 09:25:00|15874.81|15874.81|15856.74|15856.74|15886.64|15886.64|15856.74|15856.74|0
1746523800000|2025-05-06 09:30:00|15857.04|15857.04|15873.97|15873.97|15877.82|15877.82|15853.11|15853.11|0
1746524100000|2025-05-06 09:35:00|15871.94|15871.94|15886.29|15886.29|15892.78|15892.78|15866.04|15866.04|0
1746524400000|2025-05-06 09:40:00|15889.92|15889.92|15905.91|15905.91|15909.67|15909.67|15888.1|15888.1|0
1746524700000|2025-05-06 09:45:00|15903.88|15903.88|15912.17|15912.17|15917.97|15917.97|15902.06|15902.06|0
1746525000000|2025-05-06 09:50:00|15914.21|15914.21|15965.56|15965.56|15965.56|15965.56|15914.21|15914.21|0
1746525300000|2025-05-06 09:55:00|15965.41|15965.41|15976.92|15976.92|15989.99|15989.99|15965.41|15965.41|0
1746525600000|2025-05-06 10:00:00|15972.07|15972.07|15974.48|15974.48|15974.48|15974.48|15963.7|15963.7|0
1746525900000|2025-05-06 10:05:00|15972.66|15972.66|15961.12|15961.12|15974.48|15974.48|15959.65|15959.65|0
1746526200000|2025-05-06 10:10:00|15957.49|15957.49|15982.27|15982.27|15982.27|15982.27|15953.78|15953.78|0
1746526500000|2025-05-06 10:15:00|15981.81|15981.81|15992.46|15992.46|15996.93|15996.93|15980.23|15980.23|0
1746526800000|2025-05-06 10:20:00|15992.56|15992.56|15987.84|15987.84|16003.9|16003.9|15987.69|15987.69|0
1746527100000|2025-05-06 10:25:00|15989.65|15989.65|15984.93|15984.93|15993.14|15993.14|15983.26|15983.26|0
1746527400000|2025-05-06 10:30:00|15981.3|15981.3|15976.96|15976.96|15986.36|15986.36|15973.12|15973.12|0
1746527700000|2025-05-06 10:35:00|15976.81|15976.81|15980.51|15980.51|15980.51|15980.51|15972.51|15972.51|0
1746528000000|2025-05-06 10:40:00|15980.81|15980.81|15973.01|15973.01|15986.41|15986.41|15971.2|15971.2|0
1746528300000|2025-05-06 10:45:00|15971.2|15971.2|15966.17|15966.17|15977.6|15977.6|15966.17|15966.17|0
1746528600000|2025-05-06 10:50:00|15966.63|15966.63|15976.32|15976.32|15978.16|15978.16|15966.63|15966.63|0
1746528900000|2025-05-06 10:55:00|15978.35|15978.35|16034.01|16034.01|16034.01|16034.01|15972.47|15972.47|0
1746529200000|2025-05-06 11:00:00|16036.26|16036.26|16019.56|16019.56|16036.26|16036.26|16006.34|16006.34|0
1746529500000|2025-05-06 11:05:00|16021.37|16021.37|16015.59|16015.59|16027.73|16027.73|16015.27|16015.27|0
1746529800000|2025-05-06 11:10:00|16013.78|16013.78|16008.04|16008.04|16013.78|16013.78|15994.25|15994.25|0
1746530100000|2025-05-06 11:15:00|16006.01|16006.01|16003.83|16003.83|16017.94|16017.94|15999.74|15999.74|0
1746530400000|2025-05-06 11:20:00|16001.8|16001.8|15971.9|15971.9|16003.83|16003.83|15965.18|15965.18|0
1746530700000|2025-05-06 11:25:00|15973.94|15973.94|15957.01|15957.01|15978.55|15978.55|15952.34|15952.34|0
1746531000000|2025-05-06 11:30:00|15959.04|15959.04|15966.2|15966.2|15976.39|15976.39|15959.04|15959.04|0
1746531300000|2025-05-06 11:35:00|15962.57|15962.57|15922.31|15922.31|15964.3|15964.3|15920.5|15920.5|0
1746531600000|2025-05-06 11:40:00|15924.34|15924.34|15929.95|15929.95|15929.95|15929.95|15915.58|15915.58|0
1746531900000|2025-05-06 11:45:00|15929.65|15929.65|15949.94|15949.94|15953.7|15953.7|15929.65|15929.65|0
1746532200000|2025-05-06 11:50:00|15951.97|15951.97|15959.43|15959.43|15959.43|15959.43|15939.27|15939.27|0
1746532500000|2025-05-06 11:55:00|15963.06|15963.06|15974.79|15974.79|15983.89|15983.89|15963.06|15963.06|0
1746532800000|2025-05-06 12:00:00|15976.61|15976.61|15987.13|15987.13|15992.79|15992.79|15963.73|15963.73|0
1746533100000|2025-05-06 12:05:00|15985.1|15985.1|15990.68|15990.68|15992.71|15992.71|15971.72|15971.72|0
1746533400000|2025-05-06 12:10:00|15988.87|15988.87|15990.06|15990.06|15993.12|15993.12|15976.38|15976.38|0
1746533700000|2025-05-06 12:15:00|15990.37|15990.37|16004.01|16004.01|16004.01|16004.01|15986.3|15986.3|0
1746534000000|2025-05-06 12:20:00|16004.32|16004.32|16001.48|16001.48|16009.02|16009.02|15997.24|15997.24|0
1746534300000|2025-05-06 12:25:00|16001.59|16001.59|15993.61|15993.61|16004.77|16004.77|15986.53|15986.53|0
1746534600000|2025-05-06 12:30:00|15997.67|15997.67|15997.01|15997.01|16012.28|16012.28|15992.94|15992.94|0
1746534900000|2025-05-06 12:35:00|15994.98|15994.98|15988.01|15988.01|16007.16|16007.16|15985.97|15985.97|0
1746535200000|2025-05-06 12:40:00|15990.04|15990.04|16006.79|16006.79|16008.82|16008.82|15985.89|15985.89|0
1746535500000|2025-05-06 12:45:00|16008.6|16008.6|16019.96|16019.96|16019.96|16019.96|16003.21|16003.21|0
1746535800000|2025-05-06 12:50:00|16020.57|16020.57|15996.27|15996.27|16023.3|16023.3|15996.05|15996.05|0
1746536100000|2025-05-06 12:55:00|15998.31|15998.31|16000.02|16000.02|16006.43|16006.43|15996.94|15996.94|0
1746536400000|2025-05-06 13:00:00|16001.84|16001.84|15999.9|15999.9|16010.28|16010.28|15990.94|15990.94|0
1746536700000|2025-05-06 13:05:00|15998.08|15998.08|15997.32|15997.32|16003.2|16003.2|15992.93|15992.93|0
1746537000000|2025-05-06 13:10:00|15995.5|15995.5|15997.77|15997.77|16003.5|16003.5|15989.56|15989.56|0
1746537300000|2025-05-06 13:15:00|15995.73|15995.73|15967.76|15967.76|15999.64|15999.64|15965.95|15965.95|0
1746537600000|2025-05-06 13:20:00|15969.8|15969.8|15970.85|15970.85|15982.83|15982.83|15969.68|15969.68|0
1746537900000|2025-05-06 13:25:00|15966.78|15966.78|15961.36|15961.36|15967.86|15967.86|15958.48|15958.48|0
1746538200000|2025-05-06 13:30:00|15963.4|15963.4|15981.92|15981.92|15995.62|15995.62|15962.45|15962.45|0
1746538500000|2025-05-06 13:35:00|15981.62|15981.62|15946.84|15946.84|15982.89|15982.89|15944.8|15944.8|0
1746538800000|2025-05-06 13:40:00|15942.77|15942.77|15947.4|15947.4|15954.86|15954.86|15923.42|15923.42|0
1746539100000|2025-05-06 13:45:00|15948|15948|15963.25|15963.25|15973.51|15973.51|15946.58|15946.58|0
1746539400000|2025-05-06 13:50:00|15963.1|15963.1|15931.04|15931.04|15963.1|15963.1|15924.87|15924.87|0
1746539700000|2025-05-06 13:55:00|15933.07|15933.07|15956.77|15956.77|15958.09|15958.09|15931.04|15931.04|0
1746540000000|2025-05-06 14:00:00|15954.74|15954.74|15949.36|15949.36|15954.74|15954.74|15927.38|15927.38|0
1746540300000|2025-05-06 14:05:00|15947.54|15947.54|15947.52|15947.52|15953.2|15953.2|15933.02|15933.02|0
1746540600000|2025-05-06 14:10:00|15947.64|15947.64|15964.82|15964.82|15964.82|15964.82|15944.14|15944.14|0
1746540900000|2025-05-06 14:15:00|15962.78|15962.78|15997.77|15997.77|16047.12|16047.12|15962.78|15962.78|0
1746541200000|2025-05-06 14:20:00|15999.81|15999.81|16023.26|16023.26|16026.15|16026.15|15999.11|15999.11|0
1746541500000|2025-05-06 14:25:00|16023.1|16023.1|16012.74|16012.74|16033.56|16033.56|16008.67|16008.67|0
1746541800000|2025-05-06 14:30:00|16010.93|16010.93|16007.08|16007.08|16031.85|16031.85|16007.08|16007.08|0
1746542100000|2025-05-06 14:35:00|16009.11|16009.11|16044.13|16044.13|16046.82|16046.82|16007.08|16007.08|0
1746542400000|2025-05-06 14:40:00|16044.29|16044.29|16056.68|16056.68|16060.31|16060.31|16041.66|16041.66|0
1746542700000|2025-05-06 14:45:00|16056.84|16056.84|16050.38|16050.38|16058.66|16058.66|16034.45|16034.45|0
1746543000000|2025-05-06 14:50:00|16052.19|16052.19|16040.23|16040.23|16052.19|16052.19|16018.39|16018.39|0
1746543300000|2025-05-06 14:55:00|16038.41|16038.41|16060.81|16060.81|16063.81|16063.81|16038.14|16038.14|0
1746543600000|2025-05-06 15:00:00|16062.85|16062.85|16047.09|16047.09|16062.85|16062.85|16039.35|16039.35|0
1746543900000|2025-05-06 15:05:00|16045.06|16045.06|16056.93|16056.93|16065.04|16065.04|16045.06|16045.06|0
1746544200000|2025-05-06 15:10:00|16055.12|16055.12|16069.34|16069.34|16069.34|16069.34|16040.54|16040.54|0
1746544500000|2025-05-06 15:15:00|16071.15|16071.15|16055.91|16055.91|16072.97|16072.97|16047.83|16047.83|0
1746544800000|2025-05-06 15:20:00|16053.87|16053.87|16078.21|16078.21|16080.25|16080.25|16053.57|16053.57|0
1746545100000|2025-05-06 15:25:00|16078.38|16078.38|16056.87|16056.87|16080.52|16080.52|16054.28|16054.28|0
1746602100000|2025-05-07 07:15:00|15958.77|15958.77|15969.05|15969.05|15986.88|15986.88|15958.77|15958.77|0
1746602400000|2025-05-07 07:20:00|15970.87|15970.87|15967.96|15967.96|15989.46|15989.46|15963.3|15963.3|0
1746602700000|2025-05-07 07:25:00|15964.33|15964.33|15927.08|15927.08|15966.21|15966.21|15925.05|15925.05|0
1746603000000|2025-05-07 07:30:00|15932.97|15932.97|15924.06|15924.06|15942.92|15942.92|15914.77|15914.77|0
1746603300000|2025-05-07 07:35:00|15927.69|15927.69|15917.11|15917.11|15933.12|15933.12|15912.67|15912.67|0
1746603600000|2025-05-07 07:40:00|15918.92|15918.92|15916.05|15916.05|15925.02|15925.02|15903.37|15903.37|0
1746603900000|2025-05-07 07:45:00|15920.12|15920.12|15924.82|15924.82|15925.03|15925.03|15915.74|15915.74|0
1746604200000|2025-05-07 07:50:00|15923.01|15923.01|15957.1|15957.1|15961.31|15961.31|15922.82|15922.82|0
1746604500000|2025-05-07 07:55:00|15957.22|15957.22|15967.37|15967.37|15976.58|15976.58|15955.52|15955.52|0
1746604800000|2025-05-07 08:00:00|15969.41|15969.41|15972.14|15972.14|15972.14|15972.14|15944.95|15944.95|0
1746605100000|2025-05-07 08:05:00|15973.96|15973.96|15979.01|15979.01|15992.62|15992.62|15973.96|15973.96|0
1746605400000|2025-05-07 08:10:00|15979.47|15979.47|15955.11|15955.11|15979.47|15979.47|15953.29|15953.29|0
1746605700000|2025-05-07 08:15:00|15954.94|15954.94|15960.69|15960.69|15964.67|15964.67|15954.07|15954.07|0
1746606000000|2025-05-07 08:20:00|15958.88|15958.88|15965.76|15965.76|15965.76|15965.76|15958.88|15958.88|0
1746606300000|2025-05-07 08:25:00|15965.6|15965.6|15940.22|15940.22|15967.41|15967.41|15936.05|15936.05|0
1746606600000|2025-05-07 08:30:00|15940.32|15940.32|15960|15960|15962.11|15962.11|15940.32|15940.32|0
1746606900000|2025-05-07 08:35:00|15957.96|15957.96|15958.82|15958.82|15966.61|15966.61|15955.19|15955.19|0
1746607200000|2025-05-07 08:40:00|15958.94|15958.94|15951.14|15951.14|15965.34|15965.34|15948.87|15948.87|0
1746607500000|2025-05-07 08:45:00|15951.02|15951.02|15935.55|15935.55|15959.24|15959.24|15935.55|15935.55|0
1746607800000|2025-05-07 08:50:00|15933.74|15933.74|15946.45|15946.45|15948.48|15948.48|15928|15928|0
1746608100000|2025-05-07 08:55:00|15946.61|15946.61|15953.07|15953.07|15964.63|15964.63|15946.61|15946.61|0
1746608400000|2025-05-07 09:00:00|15951.03|15951.03|15958.12|15958.12|15959.94|15959.94|15940.02|15940.02|0
1746608700000|2025-05-07 09:05:00|15958.45|15958.45|15969.68|15969.68|15979.88|15979.88|15958.45|15958.45|0
1746609000000|2025-05-07 09:10:00|15973.74|15973.74|15974.57|15974.57|15984.28|15984.28|15960.45|15960.45|0
1746609300000|2025-05-07 09:15:00|15970.51|15970.51|15967.26|15967.26|15977.44|15977.44|15966.79|15966.79|0
1746609600000|2025-05-07 09:20:00|15969.3|15969.3|15978.76|15978.76|15980.79|15980.79|15969.3|15969.3|0
1746609900000|2025-05-07 09:25:00|15978.61|15978.61|15989.77|15989.77|15989.77|15989.77|15978.61|15978.61|0
1746610200000|2025-05-07 09:30:00|15991.58|15991.58|16001.86|16001.86|16007.73|16007.73|15986.14|15986.14|0
1746610500000|2025-05-07 09:35:00|16002.01|16002.01|16000.15|16000.15|16007.76|16007.76|15997.43|15997.43|0
1746610800000|2025-05-07 09:40:00|15995.85|15995.85|15993.79|15993.79|16003.62|16003.62|15986.03|15986.03|0
1746611100000|2025-05-07 09:45:00|15995.6|15995.6|15999.28|15999.28|16001.1|16001.1|15991.32|15991.32|0
1746611400000|2025-05-07 09:50:00|15999.89|15999.89|15974.58|15974.58|16002.54|16002.54|15974.58|15974.58|0
1746611700000|2025-05-07 09:55:00|15972.77|15972.77|15981.62|15981.62|15985.25|15985.25|15967.25|15967.25|0
1746612000000|2025-05-07 10:00:00|15983.43|15983.43|15968.09|15968.09|15984.04|15984.04|15964.13|15964.13|0
1746612300000|2025-05-07 10:05:00|15967.98|15967.98|15959.28|15959.28|15967.98|15967.98|15946.92|15946.92|0
1746612600000|2025-05-07 10:10:00|15959.52|15959.52|15969.58|15969.58|15975.25|15975.25|15959.52|15959.52|0
1746612900000|2025-05-07 10:15:00|15967.77|15967.77|15962.72|15962.72|15967.77|15967.77|15962.72|15962.72|0
1746613200000|2025-05-07 10:20:00|15960.91|15960.91|15955.11|15955.11|15960.91|15960.91|15954.08|15954.08|0
1746613500000|2025-05-07 10:25:00|15956.92|15956.92|15959.16|15959.16|15961.07|15961.07|15956.92|15956.92|0
1746613800000|2025-05-07 10:30:00|15959|15959|15957.64|15957.64|15961.12|15961.12|15951.68|15951.68|0
1746614100000|2025-05-07 10:35:00|15957.95|15957.95|15953.6|15953.6|15961.15|15961.15|15951.64|15951.64|0
1746614400000|2025-05-07 10:40:00|15955.94|15955.94|15948.96|15948.96|15960.06|15960.06|15948.96|15948.96|0
1746614700000|2025-05-07 10:45:00|15949.07|15949.07|15943.04|15943.04|15951.19|15951.19|15943.04|15943.04|0
1746615000000|2025-05-07 10:50:00|15944.85|15944.85|15939.04|15939.04|15946.73|15946.73|15937.16|15937.16|0
1746615300000|2025-05-07 10:55:00|15938.88|15938.88|15938.88|15938.88|15946.36|15946.36|15938.38|15938.38|0
1746615600000|2025-05-07 11:00:00|15944.98|15944.98|15946.82|15946.82|15954.29|15954.29|15942.41|15942.41|0
1746615900000|2025-05-07 11:05:00|15948.63|15948.63|15944.23|15944.23|15952.22|15952.22|15944.07|15944.07|0
1746616200000|2025-05-07 11:10:00|15946.26|15946.26|15950.01|15950.01|15950.01|15950.01|15946.26|15946.26|0
1746616500000|2025-05-07 11:15:00|15951.82|15951.82|15923.63|15923.63|15957.24|15957.24|15919.78|15919.78|0
1746616800000|2025-05-07 11:20:00|15920|15920|15917.92|15917.92|15921.54|15921.54|15915.88|15915.88|0
1746617100000|2025-05-07 11:25:00|15917.69|15917.69|15908.02|15908.02|15922.86|15922.86|15905.48|15905.48|0
1746617400000|2025-05-07 11:30:00|15910.05|15910.05|15886.86|15886.86|15911.87|15911.87|15884.52|15884.52|0
1746617700000|2025-05-07 11:35:00|15887.16|15887.16|15897.88|15897.88|15903.02|15903.02|15886.86|15886.86|0
1746618000000|2025-05-07 11:40:00|15897.71|15897.71|15895.23|15895.23|15897.71|15897.71|15887.66|15887.66|0
1746618300000|2025-05-07 11:45:00|15895.38|15895.38|15910.3|15910.3|15912.64|15912.64|15895.38|15895.38|0
1746618600000|2025-05-07 11:50:00|15910.6|15910.6|15884.21|15884.21|15910.6|15910.6|15884.21|15884.21|0
1746618900000|2025-05-07 11:55:00|15883.97|15883.97|15885.82|15885.82|15886.19|15886.19|15877.82|15877.82|0
1746619200000|2025-05-07 12:00:00|15886.17|15886.17|15903.1|15903.1|15907.16|15907.16|15886.17|15886.17|0
1746619500000|2025-05-07 12:05:00|15903.4|15903.4|15896.86|15896.86|15905.36|15905.36|15896.86|15896.86|0
1746619800000|2025-05-07 12:10:00|15896.25|15896.25|15882.73|15882.73|15899.88|15899.88|15882.63|15882.63|0
1746620100000|2025-05-07 12:15:00|15886.36|15886.36|15881.87|15881.87|15888.39|15888.39|15877.8|15877.8|0
1746620400000|2025-05-07 12:20:00|15883.9|15883.9|15886.9|15886.9|15886.9|15886.9|15879.71|15879.71|0
1746620700000|2025-05-07 12:25:00|15886.29|15886.29|15868.99|15868.99|15886.9|15886.9|15868.84|15868.84|0
1746621000000|2025-05-07 12:30:00|15869.1|15869.1|15878.09|15878.09|15878.09|15878.09|15865.11|15865.11|0
1746621300000|2025-05-07 12:35:00|15880.12|15880.12|15876.5|15876.5|15880.12|15880.12|15866.99|15866.99|0
1746621600000|2025-05-07 12:40:00|15876.96|15876.96|15851.03|15851.03|15878.99|15878.99|15849.86|15849.86|0
1746621900000|2025-05-07 12:45:00|15849|15849|15833.78|15833.78|15849|15849|15832.69|15832.69|0
1746622200000|2025-05-07 12:50:00|15831.96|15831.96|15819.36|15819.36|15837.69|15837.69|15813.49|15813.49|0
1746622500000|2025-05-07 12:55:00|15819.66|15819.66|15825.07|15825.07|15825.07|15825.07|15805.31|15805.31|0
1746622800000|2025-05-07 13:00:00|15825.16|15825.16|15813.5|15813.5|15825.16|15825.16|15809.73|15809.73|0
1746623100000|2025-05-07 13:05:00|15815.53|15815.53|15800.07|15800.07|15825.9|15825.9|15798.14|15798.14|0
1746623400000|2025-05-07 13:10:00|15799.92|15799.92|15797.28|15797.28|15815.77|15815.77|15788.07|15788.07|0
1746623700000|2025-05-07 13:15:00|15795.25|15795.25|15795.36|15795.36|15797.48|15797.48|15789.78|15789.78|0
1746624000000|2025-05-07 13:20:00|15794.75|15794.75|15804.96|15804.96|15808.39|15808.39|15792.72|15792.72|0
1746624300000|2025-05-07 13:25:00|15805.08|15805.08|15788.69|15788.69|15813.27|15813.27|15788.69|15788.69|0
1746624600000|2025-05-07 13:30:00|15788.53|15788.53|15777.02|15777.02|15802.61|15802.61|15770.79|15770.79|0
1746624900000|2025-05-07 13:35:00|15775.2|15775.2|15777.46|15777.46|15785.16|15785.16|15763.29|15763.29|0
1746625200000|2025-05-07 13:40:00|15777.61|15777.61|15779.14|15779.14|15784.4|15784.4|15772.65|15772.65|0
1746625500000|2025-05-07 13:45:00|15778.84|15778.84|15752.49|15752.49|15778.84|15778.84|15742.1|15742.1|0
1746625800000|2025-05-07 13:50:00|15748.42|15748.42|15765.05|15765.05|15766.86|15766.86|15742.37|15742.37|0
1746626100000|2025-05-07 13:55:00|15767.08|15767.08|15780.66|15780.66|15788.02|15788.02|15763.99|15763.99|0
1746626400000|2025-05-07 14:00:00|15782.7|15782.7|15808.13|15808.13|15809.94|15809.94|15778.16|15778.16|0
1746626700000|2025-05-07 14:05:00|15808.28|15808.28|15784.03|15784.03|15814.62|15814.62|15771|15771|0
1746627000000|2025-05-07 14:10:00|15786.06|15786.06|15788.43|15788.43|15803.69|15803.69|15781.86|15781.86|0
1746627300000|2025-05-07 14:15:00|15786.4|15786.4|15784.26|15784.26|15790.24|15790.24|15778.02|15778.02|0
1746627600000|2025-05-07 14:20:00|15786.07|15786.07|15783.69|15783.69|15798.35|15798.35|15779.76|15779.76|0
1746627900000|2025-05-07 14:25:00|15787.32|15787.32|15761.55|15761.55|15789.23|15789.23|15750.25|15750.25|0
1746628200000|2025-05-07 14:30:00|15761.43|15761.43|15771.67|15771.67|15771.67|15771.67|15756.46|15756.46|0
1746628500000|2025-05-07 14:35:00|15773.48|15773.48|15786.38|15786.38|15790.33|15790.33|15773.48|15773.48|0
1746628800000|2025-05-07 14:40:00|15788.19|15788.19|15782.01|15782.01|15788.19|15788.19|15769.82|15769.82|0
1746629100000|2025-05-07 14:45:00|15780.2|15780.2|15745.31|15745.31|15780.2|15780.2|15743.12|15743.12|0
1746629400000|2025-05-07 14:50:00|15745|15745|15746.58|15746.58|15755.98|15755.98|15741.16|15741.16|0
1746629700000|2025-05-07 14:55:00|15744.49|15744.49|15738.14|15738.14|15744.49|15744.49|15721.91|15721.91|0
1746630000000|2025-05-07 15:00:00|15737.99|15737.99|15765.55|15765.55|15769.18|15769.18|15735.96|15735.96|0
1746630300000|2025-05-07 15:05:00|15763.74|15763.74|15743.43|15743.43|15776.66|15776.66|15743.43|15743.43|0
1746630600000|2025-05-07 15:10:00|15741.4|15741.4|15739.35|15739.35|15745.46|15745.46|15734.49|15734.49|0
1746630900000|2025-05-07 15:15:00|15739.5|15739.5|15738.11|15738.11|15749.91|15749.91|15728.96|15728.96|0
1746631200000|2025-05-07 15:20:00|15737.99|15737.99|15754.7|15754.7|15762.2|15762.2|15734.25|15734.25|0
1746631500000|2025-05-07 15:25:00|15754.82|15754.82|15762.94|15762.94|15768.49|15768.49|15751.1|15751.1|0
1746688500000|2025-05-08 07:15:00|15907.54|15907.54|15891.75|15891.75|15914.79|15914.79|15878.7|15878.7|0
1746688800000|2025-05-08 07:20:00|15899.88|15899.88|15935.09|15935.09|15935.09|15935.09|15893.92|15893.92|0
1746689100000|2025-05-08 07:25:00|15944.16|15944.16|15926.21|15926.21|15961.79|15961.79|15915.32|15915.32|0
1746689400000|2025-05-08 07:30:00|15926.51|15926.51|15940.3|15940.3|15952.46|15952.46|15926.51|15926.51|0
1746689700000|2025-05-08 07:35:00|15938.49|15938.49|15948.5|15948.5|15955.27|15955.27|15931.76|15931.76|0
1746690000000|2025-05-08 07:40:00|15950.54|15950.54|15992.86|15992.86|15994.96|15994.96|15948.31|15948.31|0
1746690300000|2025-05-08 07:45:00|15996.93|15996.93|15973.36|15973.36|15996.93|15996.93|15973.36|15973.36|0
1746690600000|2025-05-08 07:50:00|15973.06|15973.06|15973|15973|15985.22|15985.22|15961.99|15961.99|0
1746690900000|2025-05-08 07:55:00|15971.19|15971.19|15966.52|15966.52|15972.2|15972.2|15960.71|15960.71|0
1746691200000|2025-05-08 08:00:00|15968.76|15968.76|15980.67|15980.67|15983.47|15983.47|15968.45|15968.45|0
1746691500000|2025-05-08 08:05:00|15980.51|15980.51|15985.53|15985.53|15995.76|15995.76|15980.51|15980.51|0
1746691800000|2025-05-08 08:10:00|15985.83|15985.83|16000.91|16000.91|16000.91|16000.91|15978.97|15978.97|0
1746692100000|2025-05-08 08:15:00|15998.87|15998.87|16007.41|16007.41|16008.25|16008.25|15986.79|15986.79|0
1746692400000|2025-05-08 08:20:00|16007.11|16007.11|15998.54|15998.54|16013.21|16013.21|15998.54|15998.54|0
1746692700000|2025-05-08 08:25:00|16002.17|16002.17|16019.68|16019.68|16027.02|16027.02|15995.69|15995.69|0
1746693000000|2025-05-08 08:30:00|16019.35|16019.35|16017.41|16017.41|16022.68|16022.68|16014.7|16014.7|0
1746693300000|2025-05-08 08:35:00|16017.71|16017.71|16012.85|16012.85|16020.44|16020.44|16001.25|16001.25|0
1746693600000|2025-05-08 08:40:00|16010.82|16010.82|15988.77|15988.77|16012.19|16012.19|15986.74|15986.74|0
1746693900000|2025-05-08 08:45:00|15986.95|15986.95|15944.92|15944.92|15986.95|15986.95|15944.92|15944.92|0
1746694200000|2025-05-08 08:50:00|15942.89|15942.89|15907.27|15907.27|15942.89|15942.89|15881.24|15881.24|0
1746694500000|2025-05-08 08:55:00|15905.46|15905.46|15922.5|15922.5|15928.6|15928.6|15887.38|15887.38|0
1746694800000|2025-05-08 09:00:00|15926.57|15926.57|15958.13|15958.13|15958.13|15958.13|15924.31|15924.31|0
1746695100000|2025-05-08 09:05:00|15956.31|15956.31|15960.16|15960.16|15960.16|15960.16|15950.13|15950.13|0
1746695400000|2025-05-08 09:10:00|15958.35|15958.35|15979.85|15979.85|15979.85|15979.85|15958.35|15958.35|0
1746695700000|2025-05-08 09:15:00|15977.81|15977.81|16003.36|16003.36|16003.36|16003.36|15963.23|15963.23|0
1746696000000|2025-05-08 09:20:00|16003.48|16003.48|16018.36|16018.36|16027.89|16027.89|16001.13|16001.13|0
1746696300000|2025-05-08 09:25:00|16016.25|16016.25|16004.49|16004.49|16016.25|16016.25|16000.42|16000.42|0
1746696600000|2025-05-08 09:30:00|16002.46|16002.46|16011.1|16011.1|16019.26|16019.26|16002.46|16002.46|0
1746696900000|2025-05-08 09:35:00|16011.41|16011.41|16016.93|16016.93|16027.09|16027.09|16011.41|16011.41|0
1746697200000|2025-05-08 09:40:00|16015.11|16015.11|16034.39|16034.39|16037.59|16037.59|16000.38|16000.38|0
1746697500000|2025-05-08 09:45:00|16036.42|16036.42|16043.49|16043.49|16043.85|16043.85|16032.57|16032.57|0
1746697800000|2025-05-08 09:50:00|16045.53|16045.53|16030.95|16030.95|16045.53|16045.53|16025.51|16025.51|0
1746698100000|2025-05-08 09:55:00|16032.98|16032.98|16028.53|16028.53|16037.14|16037.14|16025.95|16025.95|0
1746698400000|2025-05-08 10:00:00|16026.71|16026.71|16042.22|16042.22|16042.22|16042.22|16019.24|16019.24|0
1746698700000|2025-05-08 10:05:00|16040.18|16040.18|16034.01|16034.01|16048.88|16048.88|16034.01|16034.01|0
1746699000000|2025-05-08 10:10:00|16034.12|16034.12|16054.39|16054.39|16054.39|16054.39|16033.82|16033.82|0
1746699300000|2025-05-08 10:15:00|16052.36|16052.36|16037.47|16037.47|16052.36|16052.36|16037.47|16037.47|0
1746699600000|2025-05-08 10:20:00|16037.62|16037.62|16039.21|16039.21|16043.17|16043.17|16033.77|16033.77|0
1746699900000|2025-05-08 10:25:00|16041.24|16041.24|16020.87|16020.87|16041.24|16041.24|16020.87|16020.87|0
1746700200000|2025-05-08 10:30:00|16018.83|16018.83|15988.83|15988.83|16018.83|16018.83|15987.02|15987.02|0
1746700500000|2025-05-08 10:35:00|15988.51|15988.51|15999.56|15999.56|15999.56|15999.56|15987.29|15987.29|0
1746700800000|2025-05-08 10:40:00|15999.86|15999.86|16000.95|16000.95|16006.83|16006.83|15999.86|15999.86|0
1746701100000|2025-05-08 10:45:00|15998.61|15998.61|15996.23|15996.23|16000.76|16000.76|15996.23|15996.23|0
1746701400000|2025-05-08 10:50:00|15996.84|15996.84|16000.35|16000.35|16000.35|16000.35|15992.62|15992.62|0
1746701700000|2025-05-08 10:55:00|16002.38|16002.38|16046.13|16046.13|16046.13|16046.13|16002.38|16002.38|0
1746702000000|2025-05-08 11:00:00|16046.29|16046.29|16002.24|16002.24|16048.33|16048.33|15999.6|15999.6|0
1746702300000|2025-05-08 11:05:00|16001.63|16001.63|16027.46|16027.46|16027.46|16027.46|15999.5|15999.5|0
1746702600000|2025-05-08 11:10:00|16025.64|16025.64|16023.86|16023.86|16032.83|16032.83|16020.44|16020.44|0
1746702900000|2025-05-08 11:15:00|16022.05|16022.05|16014.33|16014.33|16023.78|16023.78|16007.38|16007.38|0
1746703200000|2025-05-08 11:20:00|16014.03|16014.03|16014.64|16014.64|16021.93|16021.93|16012.33|16012.33|0
1746703500000|2025-05-08 11:25:00|16012.61|16012.61|16019.59|16019.59|16019.59|16019.59|16008.76|16008.76|0
1746703800000|2025-05-08 11:30:00|16019.89|16019.89|15995.74|15995.74|16020.36|16020.36|15995.74|15995.74|0
1746704100000|2025-05-08 11:35:00|15995.43|15995.43|15991.06|15991.06|15995.43|15995.43|15981.16|15981.16|0
1746704400000|2025-05-08 11:40:00|15989.24|15989.24|15982.56|15982.56|15989.48|15989.48|15980.67|15980.67|0
1746704700000|2025-05-08 11:45:00|15978.49|15978.49|15989.65|15989.65|15997.42|15997.42|15978.49|15978.49|0
1746705000000|2025-05-08 11:50:00|15987.61|15987.61|15975.6|15975.6|15991.39|15991.39|15974.09|15974.09|0
1746705300000|2025-05-08 11:55:00|15977.42|15977.42|15986.58|15986.58|15986.83|15986.83|15975.08|15975.08|0
1746705600000|2025-05-08 12:00:00|15984.55|15984.55|16002.87|16002.87|16002.87|16002.87|15984.55|15984.55|0
1746705900000|2025-05-08 12:05:00|16004.14|16004.14|16005.09|16005.09|16012.68|16012.68|16000.9|16000.9|0
1746706200000|2025-05-08 12:10:00|16004.78|16004.78|15982.36|15982.36|16006.6|16006.6|15979.93|15979.93|0
1746706500000|2025-05-08 12:15:00|15980.32|15980.32|15979.39|15979.39|15985.27|15985.27|15973.89|15973.89|0
1746706800000|2025-05-08 12:20:00|15977.35|15977.35|15993.13|15993.13|15993.13|15993.13|15977.35|15977.35|0
1746707100000|2025-05-08 12:25:00|15995.16|15995.16|15993.82|15993.82|15999.56|15999.56|15993.82|15993.82|0
1746707400000|2025-05-08 12:30:00|15995.86|15995.86|16008.98|16008.98|16018.06|16018.06|15995.86|15995.86|0
1746707700000|2025-05-08 12:35:00|16011.02|16011.02|15965.71|15965.71|16012.95|16012.95|15965.71|15965.71|0
1746708000000|2025-05-08 12:40:00|15963.89|15963.89|15985.38|15985.38|15985.38|15985.38|15959.66|15959.66|0
1746708300000|2025-05-08 12:45:00|15987.42|15987.42|16000.34|16000.34|16011.78|16011.78|15987.42|15987.42|0
1746708600000|2025-05-08 12:50:00|16002.15|16002.15|15986.96|15986.96|16028.72|16028.72|15983.12|15983.12|0
1746708900000|2025-05-08 12:55:00|15988.78|15988.78|15977.77|15977.77|15988.78|15988.78|15977.77|15977.77|0
1746709200000|2025-05-08 13:00:00|15970.07|15970.07|15986.11|15986.11|15988.14|15988.14|15969.36|15969.36|0
1746709500000|2025-05-08 13:05:00|15987.92|15987.92|15987.56|15987.56|15997.11|15997.11|15977.75|15977.75|0
1746709800000|2025-05-08 13:10:00|15989.59|15989.59|16000.99|16000.99|16003.02|16003.02|15977.24|15977.24|0
1746710100000|2025-05-08 13:15:00|15999.17|15999.17|15986.21|15986.21|15999.17|15999.17|15984.17|15984.17|0
1746710400000|2025-05-08 13:20:00|15984.17|15984.17|15980.34|15980.34|15988.54|15988.54|15974.22|15974.22|0
1746710700000|2025-05-08 13:25:00|15980.22|15980.22|15980.64|15980.64|15982.84|15982.84|15970.55|15970.55|0
1746711000000|2025-05-08 13:30:00|15982.68|15982.68|15969.58|15969.58|15985.89|15985.89|15964.95|15964.95|0
1746711300000|2025-05-08 13:35:00|15969.42|15969.42|15979.14|15979.14|16002.45|16002.45|15969.42|15969.42|0
1746711600000|2025-05-08 13:40:00|15980.96|15980.96|15993.84|15993.84|15997.68|15997.68|15977.77|15977.77|0
1746711900000|2025-05-08 13:45:00|15995.65|15995.65|15977.1|15977.1|16001.98|16001.98|15977.1|15977.1|0
1746712200000|2025-05-08 13:50:00|15976.8|15976.8|15933.59|15933.59|15983.17|15983.17|15927.71|15927.71|0
1746712500000|2025-05-08 13:55:00|15931.77|15931.77|15929.53|15929.53|15940.03|15940.03|15921.92|15921.92|0
1746712800000|2025-05-08 14:00:00|15927.49|15927.49|15939.75|15939.75|15943.99|15943.99|15914.73|15914.73|0
1746713100000|2025-05-08 14:05:00|15941.78|15941.78|15910.84|15910.84|15941.9|15941.9|15893.76|15893.76|0
1746713400000|2025-05-08 14:10:00|15908.81|15908.81|15907.13|15907.13|15910.62|15910.62|15899.6|15899.6|0
1746713700000|2025-05-08 14:15:00|15907.58|15907.58|15984.24|15984.24|15999.81|15999.81|15907.58|15907.58|0
1746714000000|2025-05-08 14:20:00|15986.27|15986.27|15973.92|15973.92|16015.92|16015.92|15973.92|15973.92|0
1746714300000|2025-05-08 14:25:00|15980.02|15980.02|15984.73|15984.73|15989.36|15989.36|15976.09|15976.09|0
1746714600000|2025-05-08 14:30:00|15986.76|15986.76|15976.01|15976.01|15991.33|15991.33|15976.01|15976.01|0
1746714900000|2025-05-08 14:35:00|15978.04|15978.04|15954.49|15954.49|15984.54|15984.54|15952.45|15952.45|0
1746715200000|2025-05-08 14:40:00|15954.72|15954.72|15984.84|15984.84|15986.65|15986.65|15952.69|15952.69|0
1746715500000|2025-05-08 14:45:00|15986.87|15986.87|15965.5|15965.5|15987.87|15987.87|15965.38|15965.38|0
1746715800000|2025-05-08 14:50:00|15967.53|15967.53|15948.51|15948.51|15979.89|15979.89|15938.66|15938.66|0
1746716100000|2025-05-08 14:55:00|15948.97|15948.97|15973.77|15973.77|15981.24|15981.24|15940.18|15940.18|0
1746716400000|2025-05-08 15:00:00|15975.8|15975.8|15958.63|15958.63|15992.26|15992.26|15952.53|15952.53|0
1746716700000|2025-05-08 15:05:00|15960.66|15960.66|16100.01|16100.01|16100.01|16100.01|15960.66|15960.66|0
1746717000000|2025-05-08 15:10:00|16104.07|16104.07|16048.04|16048.04|16148.15|16148.15|16042.09|16042.09|0
1746717300000|2025-05-08 15:15:00|16048.19|16048.19|16041.21|16041.21|16077.2|16077.2|16032.26|16032.26|0
1746717600000|2025-05-08 15:20:00|16040.91|16040.91|16129.42|16129.42|16135.15|16135.15|16040.79|16040.79|0
1746717900000|2025-05-08 15:25:00|16129.12|16129.12|16160.23|16160.23|16203.6|16203.6|16127.91|16127.91|0
1746774900000|2025-05-09 07:15:00|16059.8|16059.8|16015.55|16015.55|16068.13|16068.13|15994.03|15994.03|0
1746775200000|2025-05-09 07:20:00|16013.52|16013.52|16018.32|16018.32|16018.32|16018.32|15994.33|15994.33|0
1746775500000|2025-05-09 07:25:00|16021.95|16021.95|15995.09|15995.09|16033.6|16033.6|15971.75|15971.75|0
1746775800000|2025-05-09 07:30:00|15993.28|15993.28|16048.89|16048.89|16065.88|16065.88|15984.06|15984.06|0
1746776100000|2025-05-09 07:35:00|16050.11|16050.11|16072.36|16072.36|16072.36|16072.36|16049.49|16049.49|0
1746776400000|2025-05-09 07:40:00|16071.75|16071.75|16072.67|16072.67|16074.79|16074.79|16058.07|16058.07|0
1746776700000|2025-05-09 07:45:00|16070.64|16070.64|16050.55|16050.55|16070.64|16070.64|16020.15|16020.15|0
1746777000000|2025-05-09 07:50:00|16050.44|16050.44|16011.73|16011.73|16060.17|16060.17|16011.73|16011.73|0
1746777300000|2025-05-09 07:55:00|16011.43|16011.43|16037.12|16037.12|16048.19|16048.19|16009.4|16009.4|0
1746777600000|2025-05-09 08:00:00|16036.97|16036.97|16050.95|16050.95|16053.5|16053.5|16034.87|16034.87|0
1746777900000|2025-05-09 08:05:00|16049.13|16049.13|16061.83|16061.83|16071.72|16071.72|16049.13|16049.13|0
1746778200000|2025-05-09 08:10:00|16067.71|16067.71|16041.37|16041.37|16069.96|16069.96|16040.18|16040.18|0
1746778500000|2025-05-09 08:15:00|16043.18|16043.18|16006.99|16006.99|16045.6|16045.6|16006.82|16006.82|0
1746778800000|2025-05-09 08:20:00|16007.59|16007.59|16017.88|16017.88|16019.85|16019.85|15998.1|15998.1|0
1746779100000|2025-05-09 08:25:00|16018.1|16018.1|16037.75|16037.75|16041.61|16041.61|16006.25|16006.25|0
1746779400000|2025-05-09 08:30:00|16033.9|16033.9|16053.42|16053.42|16057.05|16057.05|16027.47|16027.47|0
1746779700000|2025-05-09 08:35:00|16053.74|16053.74|16050.96|16050.96|16056.28|16056.28|16044.94|16044.94|0
1746780000000|2025-05-09 08:40:00|16049.14|16049.14|16040.76|16040.76|16049.14|16049.14|16036.56|16036.56|0
1746780300000|2025-05-09 08:45:00|16041.21|16041.21|16029.2|16029.2|16041.37|16041.37|16018.95|16018.95|0
1746780600000|2025-05-09 08:50:00|16028.74|16028.74|16046.83|16046.83|16056.12|16056.12|16028.55|16028.55|0
1746780900000|2025-05-09 08:55:00|16047.44|16047.44|16016.78|16016.78|16052.67|16052.67|16014.91|16014.91|0
1746781200000|2025-05-09 09:00:00|16014.96|16014.96|16024.61|16024.61|16039.85|16039.85|16013.15|16013.15|0
1746781500000|2025-05-09 09:05:00|16022.8|16022.8|16023.37|16023.37|16025.71|16025.71|16020.26|16020.26|0
1746781800000|2025-05-09 09:10:00|16025.4|16025.4|16027.65|16027.65|16033|16033|16023.37|16023.37|0
1746782100000|2025-05-09 09:15:00|16023.59|16023.59|16037.88|16037.88|16037.88|16037.88|16017.85|16017.85|0
1746782400000|2025-05-09 09:20:00|16041.94|16041.94|16021.12|16021.12|16041.94|16041.94|16019.03|16019.03|0
1746782700000|2025-05-09 09:25:00|16022.19|16022.19|16018.03|16018.03|16028.07|16028.07|16013.97|16013.97|0
1746783000000|2025-05-09 09:30:00|16016|16016|16036.62|16036.62|16038.43|16038.43|16013.66|16013.66|0
1746783300000|2025-05-09 09:35:00|16038.65|16038.65|16029.02|16029.02|16038.65|16038.65|16022.68|16022.68|0
1746783600000|2025-05-09 09:40:00|16031.05|16031.05|16024.76|16024.76|16033.1|16033.1|16011.73|16011.73|0
1746783900000|2025-05-09 09:45:00|16026.79|16026.79|16031.78|16031.78|16037.83|16037.83|16025.68|16025.68|0
1746784200000|2025-05-09 09:50:00|16033.6|16033.6|16027.41|16027.41|16035.11|16035.11|16015.36|16015.36|0
1746784500000|2025-05-09 09:55:00|16027.1|16027.1|16035.02|16035.02|16043.25|16043.25|16025.59|16025.59|0
1746784800000|2025-05-09 10:00:00|16034.71|16034.71|16040.8|16040.8|16045.86|16045.86|16034.31|16034.31|0
1746785100000|2025-05-09 10:05:00|16042.83|16042.83|16038.64|16038.64|16049.87|16049.87|16036.61|16036.61|0
1746785400000|2025-05-09 10:10:00|16040.45|16040.45|16038.79|16038.79|16045.46|16045.46|16032.32|16032.32|0
1746785700000|2025-05-09 10:15:00|16036.97|16036.97|16044.94|16044.94|16046.92|16046.92|16021.54|16021.54|0
1746786000000|2025-05-09 10:20:00|16045.24|16045.24|16054.14|16054.14|16055.95|16055.95|16043.12|16043.12|0
1746786300000|2025-05-09 10:25:00|16052.11|16052.11|16049.48|16049.48|16054.83|16054.83|16043.59|16043.59|0
1746786600000|2025-05-09 10:30:00|16049.37|16049.37|16049.52|16049.52|16055.91|16055.91|16040.54|16040.54|0
1746786900000|2025-05-09 10:35:00|16047.49|16047.49|16029.34|16029.34|16047.49|16047.49|16027.09|16027.09|0
1746787200000|2025-05-09 10:40:00|16031.16|16031.16|16039.22|16039.22|16039.22|16039.22|16031.16|16031.16|0
1746787500000|2025-05-09 10:45:00|16037.41|16037.41|16027.11|16027.11|16040.59|16040.59|16027.11|16027.11|0
1746787800000|2025-05-09 10:50:00|16023.05|16023.05|16027.99|16027.99|16028.93|16028.93|16015.35|16015.35|0
1746788100000|2025-05-09 10:55:00|16030.03|16030.03|16008.48|16008.48|16030.03|16030.03|16008.13|16008.13|0
1746788400000|2025-05-09 11:00:00|16010.51|16010.51|15993.57|15993.57|16010.51|16010.51|15989.56|15989.56|0
1746788700000|2025-05-09 11:05:00|15991.53|15991.53|15981.41|15981.41|15991.53|15991.53|15981.41|15981.41|0
1746789000000|2025-05-09 11:10:00|15979.6|15979.6|15988.47|15988.47|15988.47|15988.47|15975.75|15975.75|0
1746789300000|2025-05-09 11:15:00|15990.29|15990.29|15980.28|15980.28|15994.24|15994.24|15980.28|15980.28|0
1746789600000|2025-05-09 11:20:00|15980.13|15980.13|15972.62|15972.62|15980.13|15980.13|15967.91|15967.91|0
1746789900000|2025-05-09 11:25:00|15976.68|15976.68|15966.86|15966.86|16001.87|16001.87|15944.19|15944.19|0
1746790200000|2025-05-09 11:30:00|15967.47|15967.47|15962.26|15962.26|15967.47|15967.47|15949.72|15949.72|0
1746790500000|2025-05-09 11:35:00|15961.8|15961.8|15967.68|15967.68|15983.87|15983.87|15961.8|15961.8|0
1746790800000|2025-05-09 11:40:00|15967.38|15967.38|15980.57|15980.57|15980.57|15980.57|15967.38|15967.38|0
1746791100000|2025-05-09 11:45:00|15978.76|15978.76|15973.47|15973.47|15985.28|15985.28|15973.47|15973.47|0
1746791400000|2025-05-09 11:50:00|15975.29|15975.29|15968.75|15968.75|15985.62|15985.62|15968.26|15968.26|0
1746791700000|2025-05-09 11:55:00|15970.57|15970.57|15974.37|15974.37|15974.63|15974.63|15966.47|15966.47|0
1746792000000|2025-05-09 12:00:00|15974.06|15974.06|15980.12|15980.12|15987.98|15987.98|15974.06|15974.06|0
1746792300000|2025-05-09 12:05:00|15980.88|15980.88|15956.85|15956.85|15984.67|15984.67|15956.85|15956.85|0
1746792600000|2025-05-09 12:10:00|15957.15|15957.15|15961.5|15961.5|15965.28|15965.28|15943.49|15943.49|0
1746792900000|2025-05-09 12:15:00|15962.11|15962.11|15969.37|15969.37|15976.89|15976.89|15960.36|15960.36|0
1746793200000|2025-05-09 12:20:00|15965.53|15965.53|15948.44|15948.44|15967.56|15967.56|15948.44|15948.44|0
1746793500000|2025-05-09 12:25:00|15940.96|15940.96|15928.7|15928.7|15944.51|15944.51|15911.71|15911.71|0
1746793800000|2025-05-09 12:30:00|15929.31|15929.31|15919.9|15919.9|15941.97|15941.97|15910.49|15910.49|0
1746794100000|2025-05-09 12:35:00|15923.52|15923.52|15914.08|15914.08|15926.47|15926.47|15906.17|15906.17|0
1746794400000|2025-05-09 12:40:00|15915.9|15915.9|15903.39|15903.39|15916.51|15916.51|15887.73|15887.73|0
1746794700000|2025-05-09 12:45:00|15899.32|15899.32|15882.4|15882.4|15911.78|15911.78|15880.58|15880.58|0
1746795000000|2025-05-09 12:50:00|15884.21|15884.21|15862.05|15862.05|15884.21|15884.21|15844.69|15844.69|0
1746795300000|2025-05-09 12:55:00|15862.47|15862.47|15871.94|15871.94|15891.66|15891.66|15862.47|15862.47|0
1746795600000|2025-05-09 13:00:00|15873.98|15873.98|15886.53|15886.53|15889.72|15889.72|15871.86|15871.86|0
1746795900000|2025-05-09 13:05:00|15888.34|15888.34|15911.44|15911.44|15911.44|15911.44|15886.21|15886.21|0
1746796200000|2025-05-09 13:10:00|15911.56|15911.56|15905.63|15905.63|15920.99|15920.99|15904.17|15904.17|0
1746796500000|2025-05-09 13:15:00|15907.66|15907.66|15919.3|15919.3|15927.64|15927.64|15903.67|15903.67|0
1746796800000|2025-05-09 13:20:00|15921.12|15921.12|15920.52|15920.52|15926.56|15926.56|15916.25|15916.25|0
1746797100000|2025-05-09 13:25:00|15918.49|15918.49|15886.05|15886.05|15918.49|15918.49|15886.05|15886.05|0
1746797400000|2025-05-09 13:30:00|15885.94|15885.94|15877.84|15877.84|15889.87|15889.87|15855.81|15855.81|0
1746797700000|2025-05-09 13:35:00|15883.74|15883.74|15855.34|15855.34|15889.84|15889.84|15850.53|15850.53|0
1746798000000|2025-05-09 13:40:00|15857.15|15857.15|15869.33|15869.33|15892.03|15892.03|15853.31|15853.31|0
1746798300000|2025-05-09 13:45:00|15869.03|15869.03|15891.79|15891.79|15906.49|15906.49|15862.95|15862.95|0
1746798600000|2025-05-09 13:50:00|15889.97|15889.97|15880.24|15880.24|15896.9|15896.9|15877.95|15877.95|0
1746798900000|2025-05-09 13:55:00|15882.27|15882.27|15853.86|15853.86|15882.27|15882.27|15848.65|15848.65|0
1746799200000|2025-05-09 14:00:00|15852.04|15852.04|15843.27|15843.27|15863.45|15863.45|15839.06|15839.06|0
1746799500000|2025-05-09 14:05:00|15845.31|15845.31|15868.34|15868.34|15879.37|15879.37|15835.49|15835.49|0
1746799800000|2025-05-09 14:10:00|15868.64|15868.64|15876.86|15876.86|15898.22|15898.22|15865.45|15865.45|0
1746800100000|2025-05-09 14:15:00|15874.83|15874.83|15888.33|15888.33|15892.33|15892.33|15865.1|15865.1|0
1746800400000|2025-05-09 14:20:00|15888.18|15888.18|15902.9|15902.9|15905.44|15905.44|15878.4|15878.4|0
1746800700000|2025-05-09 14:25:00|15897.46|15897.46|15890.78|15890.78|15903.34|15903.34|15880.94|15880.94|0
1746801000000|2025-05-09 14:30:00|15887.15|15887.15|15891.72|15891.72|15893.79|15893.79|15876.68|15876.68|0
1746801300000|2025-05-09 14:35:00|15891.6|15891.6|15854.31|15854.31|15891.6|15891.6|15844.46|15844.46|0
1746801600000|2025-05-09 14:40:00|15857.94|15857.94|15855.24|15855.24|15873.64|15873.64|15833.98|15833.98|0
1746801900000|2025-05-09 14:45:00|15860.85|15860.85|15853.16|15853.16|15874.73|15874.73|15853.16|15853.16|0
1746802200000|2025-05-09 14:50:00|15854.98|15854.98|15855.35|15855.35|15880.82|15880.82|15853.54|15853.54|0
1746802500000|2025-05-09 14:55:00|15853.54|15853.54|15839.3|15839.3|15858.9|15858.9|15835.89|15835.89|0
1746802800000|2025-05-09 15:00:00|15839|15839|15846.89|15846.89|15854.89|15854.89|15832.68|15832.68|0
1746803100000|2025-05-09 15:05:00|15847.01|15847.01|15857.16|15857.16|15866.98|15866.98|15839.87|15839.87|0
1746803400000|2025-05-09 15:10:00|15856.85|15856.85|15855.12|15855.12|15883.19|15883.19|15848.92|15848.92|0
1746803700000|2025-05-09 15:15:00|15857.16|15857.16|15840.02|15840.02|15857.16|15857.16|15833.03|15833.03|0
1746804000000|2025-05-09 15:20:00|15841.83|15841.83|15830.8|15830.8|15842.29|15842.29|15829.06|15829.06|0
1746804300000|2025-05-09 15:25:00|15831.11|15831.11|15845.66|15845.66|15849.64|15849.64|15800.3|15800.3|0
1747034100000|2025-05-12 07:15:00|15739.71|15739.71|15657.28|15657.28|15754.29|15754.29|15646.34|15646.34|0
1747034400000|2025-05-12 07:20:00|15656.51|15656.51|15652.62|15652.62|15675.19|15675.19|15606.87|15606.87|0
1747034700000|2025-05-12 07:25:00|15654.44|15654.44|15644.02|15644.02|15661.67|15661.67|15642.31|15642.31|0
1747035000000|2025-05-12 07:30:00|15647.65|15647.65|15573.92|15573.92|15661.11|15661.11|15567.27|15567.27|0
1747035300000|2025-05-12 07:35:00|15574.53|15574.53|15591.2|15591.2|15599.42|15599.42|15565.61|15565.61|0
1747035600000|2025-05-12 07:40:00|15589.39|15589.39|15486.28|15486.28|15589.39|15589.39|15473.84|15473.84|0
1747035900000|2025-05-12 07:45:00|15482.21|15482.21|15362.56|15362.56|15482.37|15482.37|15362.56|15362.56|0
1747036200000|2025-05-12 07:50:00|15362.32|15362.32|15371.89|15371.89|15384.22|15384.22|15309.77|15309.77|0
1747036500000|2025-05-12 07:55:00|15373.92|15373.92|15354.61|15354.61|15375.79|15375.79|15332.35|15332.35|0
1747036800000|2025-05-12 08:00:00|15353.7|15353.7|15367.13|15367.13|15370.15|15370.15|15318.55|15318.55|0
1747037100000|2025-05-12 08:05:00|15365.32|15365.32|15334.57|15334.57|15379.34|15379.34|15327.09|15327.09|0
1747037400000|2025-05-12 08:10:00|15328.47|15328.47|15348.29|15348.29|15348.29|15348.29|15301.17|15301.17|0
1747037700000|2025-05-12 08:15:00|15346.82|15346.82|15399.8|15399.8|15418.25|15418.25|15346.82|15346.82|0
1747038000000|2025-05-12 08:20:00|15401.84|15401.84|15513.42|15513.42|15513.42|15513.42|15401.72|15401.72|0
1747038300000|2025-05-12 08:25:00|15517.05|15517.05|15517.09|15517.09|15540.19|15540.19|15506.55|15506.55|0
1747038600000|2025-05-12 08:30:00|15523.19|15523.19|15559.11|15559.11|15568.69|15568.69|15521.16|15521.16|0
1747038900000|2025-05-12 08:35:00|15559.41|15559.41|15594.72|15594.72|15598.28|15598.28|15557.68|15557.68|0
1747039200000|2025-05-12 08:40:00|15596.53|15596.53|15601.85|15601.85|15622.52|15622.52|15594.51|15594.51|0
1747039500000|2025-05-12 08:45:00|15602.46|15602.46|15643.09|15643.09|15647.24|15647.24|15602.46|15602.46|0
1747039800000|2025-05-12 08:50:00|15644.31|15644.31|15638.31|15638.31|15651.13|15651.13|15626.8|15626.8|0
1747040100000|2025-05-12 08:55:00|15636.49|15636.49|15632.27|15632.27|15641.78|15641.78|15615.97|15615.97|0
1747040400000|2025-05-12 09:00:00|15631.97|15631.97|15614.3|15614.3|15632.27|15632.27|15604.66|15604.66|0
1747040700000|2025-05-12 09:05:00|15608.86|15608.86|15585.98|15585.98|15608.86|15608.86|15585.76|15585.76|0
1747041000000|2025-05-12 09:10:00|15585.67|15585.67|15570.32|15570.32|15593.59|15593.59|15564.79|15564.79|0
1747041300000|2025-05-12 09:15:00|15574.39|15574.39|15573.9|15573.9|15583.48|15583.48|15562.96|15562.96|0
1747041600000|2025-05-12 09:20:00|15573.68|15573.68|15575.19|15575.19|15575.19|15575.19|15556.74|15556.74|0
1747041900000|2025-05-12 09:25:00|15573.15|15573.15|15648.8|15648.8|15664.5|15664.5|15569.52|15569.52|0
1747042200000|2025-05-12 09:30:00|15649.1|15649.1|15665.86|15665.86|15675.45|15675.45|15648.44|15648.44|0
1747042500000|2025-05-12 09:35:00|15659.98|15659.98|15681.7|15681.7|15681.7|15681.7|15655.89|15655.89|0
1747042800000|2025-05-12 09:40:00|15685.55|15685.55|15668.5|15668.5|15699.73|15699.73|15666.69|15666.69|0
1747043100000|2025-05-12 09:45:00|15670.32|15670.32|15672.79|15672.79|15685.81|15685.81|15670.32|15670.32|0
1747043400000|2025-05-12 09:50:00|15670.76|15670.76|15650.89|15650.89|15681.13|15681.13|15650.89|15650.89|0
1747043700000|2025-05-12 09:55:00|15652.7|15652.7|15617.04|15617.04|15653.31|15653.31|15617.04|15617.04|0
1747044000000|2025-05-12 10:00:00|15618.86|15618.86|15623.41|15623.41|15628.13|15628.13|15610.49|15610.49|0
1747044300000|2025-05-12 10:05:00|15623.08|15623.08|15630.27|15630.27|15650.44|15650.44|15622.76|15622.76|0
1747044600000|2025-05-12 10:10:00|15632.3|15632.3|15642.62|15642.62|15648.36|15648.36|15626.33|15626.33|0
1747044900000|2025-05-12 10:15:00|15642.92|15642.92|15625.27|15625.27|15652.79|15652.79|15625.27|15625.27|0
1747045200000|2025-05-12 10:20:00|15627.08|15627.08|15616.7|15616.7|15629.12|15629.12|15614.78|15614.78|0
1747045500000|2025-05-12 10:25:00|15618.73|15618.73|15620.75|15620.75|15636.16|15636.16|15616.48|15616.48|0
1747045800000|2025-05-12 10:30:00|15620.44|15620.44|15652.97|15652.97|15652.97|15652.97|15618.16|15618.16|0
1747046100000|2025-05-12 10:35:00|15655|15655|15640.92|15640.92|15659.41|15659.41|15636.29|15636.29|0
1747046400000|2025-05-12 10:40:00|15640.46|15640.46|15603.88|15603.88|15644.31|15644.31|15603.88|15603.88|0
1747046700000|2025-05-12 10:45:00|15605.7|15605.7|15617.42|15617.42|15617.42|15617.42|15591.03|15591.03|0
1747047000000|2025-05-12 10:50:00|15617.31|15617.31|15623.22|15623.22|15637.16|15637.16|15615.43|15615.43|0
1747047300000|2025-05-12 10:55:00|15627.29|15627.29|15661.17|15661.17|15661.46|15661.46|15627.29|15627.29|0
1747047600000|2025-05-12 11:00:00|15653.11|15653.11|15646.69|15646.69|15666.56|15666.56|15646.47|15646.47|0
1747047900000|2025-05-12 11:05:00|15646.39|15646.39|15652.06|15652.06|15653.71|15653.71|15640.12|15640.12|0
1747048200000|2025-05-12 11:10:00|15650.25|15650.25|15621.78|15621.78|15652.34|15652.34|15621.78|15621.78|0
1747048500000|2025-05-12 11:15:00|15619.96|15619.96|15601.7|15601.7|15625.77|15625.77|15601.7|15601.7|0
1747048800000|2025-05-12 11:20:00|15597.64|15597.64|15595.76|15595.76|15603.46|15603.46|15591.15|15591.15|0
1747049100000|2025-05-12 11:25:00|15599.83|15599.83|15603.89|15603.89|15609.08|15609.08|15599.35|15599.35|0
1747049400000|2025-05-12 11:30:00|15603.28|15603.28|15587.42|15587.42|15603.28|15603.28|15569.11|15569.11|0
1747049700000|2025-05-12 11:35:00|15578.12|15578.12|15616.25|15616.25|15616.25|15616.25|15578.12|15578.12|0
1747050000000|2025-05-12 11:40:00|15612.19|15612.19|15612.71|15612.71|15624.23|15624.23|15601.56|15601.56|0
1747050300000|2025-05-12 11:45:00|15610.67|15610.67|15598.86|15598.86|15620.18|15620.18|15594.14|15594.14|0
1747050600000|2025-05-12 11:50:00|15599.32|15599.32|15600.22|15600.22|15606.97|15606.97|15595.97|15595.97|0
1747050900000|2025-05-12 11:55:00|15600.08|15600.08|15606.72|15606.72|15614.28|15614.28|15600.08|15600.08|0
1747051200000|2025-05-12 12:00:00|15602.66|15602.66|15628.66|15628.66|15628.66|15628.66|15602.66|15602.66|0
1747051500000|2025-05-12 12:05:00|15628.5|15628.5|15646.74|15646.74|15650.35|15650.35|15626.31|15626.31|0
1747051800000|2025-05-12 12:10:00|15648.77|15648.77|15682.87|15682.87|15689.4|15689.4|15648.77|15648.77|0
1747052100000|2025-05-12 12:15:00|15683.17|15683.17|15697.78|15697.78|15701.85|15701.85|15672.97|15672.97|0
1747052400000|2025-05-12 12:20:00|15701.85|15701.85|15702.61|15702.61|15712.37|15712.37|15695.97|15695.97|0
1747052700000|2025-05-12 12:25:00|15702.31|15702.31|15722.45|15722.45|15734.66|15734.66|15696.66|15696.66|0
1747053000000|2025-05-12 12:30:00|15718.39|15718.39|15748.2|15748.2|15748.2|15748.2|15712.64|15712.64|0
1747053300000|2025-05-12 12:35:00|15753.65|15753.65|15791.68|15791.68|15798|15798|15749.8|15749.8|0
1747053600000|2025-05-12 12:40:00|15788.05|15788.05|15773.91|15773.91|15799.28|15799.28|15760.77|15760.77|0
1747053900000|2025-05-12 12:45:00|15766.21|15766.21|15746.51|15746.51|15766.21|15766.21|15745.91|15745.91|0
1747054200000|2025-05-12 12:50:00|15746.36|15746.36|15721.98|15721.98|15762.35|15762.35|15721.98|15721.98|0
1747054500000|2025-05-12 12:55:00|15724.02|15724.02|15706.46|15706.46|15731.34|15731.34|15706.23|15706.23|0
1747054800000|2025-05-12 13:00:00|15704.64|15704.64|15726.4|15726.4|15728.43|15728.43|15704.64|15704.64|0
1747055100000|2025-05-12 13:05:00|15728.43|15728.43|15738.25|15738.25|15740.28|15740.28|15726.4|15726.4|0
1747055400000|2025-05-12 13:10:00|15738.36|15738.36|15694.63|15694.63|15738.36|15738.36|15683.8|15683.8|0
1747055700000|2025-05-12 13:15:00|15686.72|15686.72|15664.3|15664.3|15692.6|15692.6|15664.3|15664.3|0
1747056000000|2025-05-12 13:20:00|15664.19|15664.19|15633.83|15633.83|15667.98|15667.98|15633.83|15633.83|0
1747056300000|2025-05-12 13:25:00|15632.02|15632.02|15641.26|15641.26|15643.85|15643.85|15627.95|15627.95|0
1747056600000|2025-05-12 13:30:00|15643.07|15643.07|15584.44|15584.44|15653.48|15653.48|15584.44|15584.44|0
1747056900000|2025-05-12 13:35:00|15582.4|15582.4|15567.67|15567.67|15582.4|15582.4|15554.37|15554.37|0
1747057200000|2025-05-12 13:40:00|15565.86|15565.86|15558.93|15558.93|15571.98|15571.98|15552.97|15552.97|0
1747057500000|2025-05-12 13:45:00|15560.75|15560.75|15541.77|15541.77|15561.72|15561.72|15535.59|15535.59|0
1747057800000|2025-05-12 13:50:00|15541.92|15541.92|15532.98|15532.98|15555.58|15555.58|15532.98|15532.98|0
1747058100000|2025-05-12 13:55:00|15532.83|15532.83|15525.54|15525.54|15546.08|15546.08|15523.51|15523.51|0
1747058400000|2025-05-12 14:00:00|15524.78|15524.78|15601.52|15601.52|15608.04|15608.04|15524.62|15524.62|0
1747058700000|2025-05-12 14:05:00|15599.49|15599.49|15590.74|15590.74|15617|15617|15590.74|15590.74|0
1747059000000|2025-05-12 14:10:00|15592.85|15592.85|15608.75|15608.75|15613.3|15613.3|15575.26|15575.26|0
1747059300000|2025-05-12 14:15:00|15606.71|15606.71|15619.75|15619.75|15631.43|15631.43|15596.81|15596.81|0
1747059600000|2025-05-12 14:20:00|15619.65|15619.65|15614.59|15614.59|15638.55|15638.55|15610.26|15610.26|0
1747059900000|2025-05-12 14:25:00|15616.62|15616.62|15589.49|15589.49|15622.89|15622.89|15585.16|15585.16|0
1747060200000|2025-05-12 14:30:00|15587.46|15587.46|15599.92|15599.92|15599.92|15599.92|15563.62|15563.62|0
1747060500000|2025-05-12 14:35:00|15601.73|15601.73|15630.88|15630.88|15630.88|15630.88|15600.56|15600.56|0
1747060800000|2025-05-12 14:40:00|15628.85|15628.85|15653.45|15653.45|15667.69|15667.69|15628.85|15628.85|0
1747061100000|2025-05-12 14:45:00|15655.26|15655.26|15660.99|15660.99|15664.86|15664.86|15650.55|15650.55|0
1747061400000|2025-05-12 14:50:00|15663.03|15663.03|15685.11|15685.11|15709.15|15709.15|15651.1|15651.1|0
1747061700000|2025-05-12 14:55:00|15689.18|15689.18|15665.92|15665.92|15695.18|15695.18|15664.89|15664.89|0
1747062000000|2025-05-12 15:00:00|15667.73|15667.73|15690.08|15690.08|15690.08|15690.08|15662.11|15662.11|0
1747062300000|2025-05-12 15:05:00|15691.89|15691.89|15695.86|15695.86|15711.49|15711.49|15690.43|15690.43|0
1747062600000|2025-05-12 15:10:00|15697.89|15697.89|15694.31|15694.31|15710.66|15710.66|15694.31|15694.31|0
1747062900000|2025-05-12 15:15:00|15694.47|15694.47|15698.78|15698.78|15704.6|15704.6|15686.28|15686.28|0
1747063200000|2025-05-12 15:20:00|15699.09|15699.09|15688.56|15688.56|15707.42|15707.42|15688.56|15688.56|0
1747063500000|2025-05-12 15:25:00|15688.25|15688.25|15695.93|15695.93|15695.93|15695.93|15679.42|15679.42|0
1747120500000|2025-05-13 07:15:00|15837.84|15837.84|15848.29|15848.29|15854.63|15854.63|15820.5|15820.5|0
1747120800000|2025-05-13 07:20:00|15848.39|15848.39|15785.89|15785.89|15852.02|15852.02|15784.07|15784.07|0
1747121100000|2025-05-13 07:25:00|15785.59|15785.59|15776.27|15776.27|15785.59|15785.59|15769.45|15769.45|0
1747121400000|2025-05-13 07:30:00|15776.11|15776.11|15779.39|15779.39|15785.05|15785.05|15763.96|15763.96|0
1747121700000|2025-05-13 07:35:00|15783.46|15783.46|15804.79|15804.79|15804.79|15804.79|15783.46|15783.46|0
1747122000000|2025-05-13 07:40:00|15800.72|15800.72|15787.85|15787.85|15810.12|15810.12|15787.47|15787.47|0
1747122300000|2025-05-13 07:45:00|15789.89|15789.89|15776.52|15776.52|15789.89|15789.89|15766.37|15766.37|0
1747122600000|2025-05-13 07:50:00|15775.76|15775.76|15763.7|15763.7|15775.76|15775.76|15754.41|15754.41|0
1747122900000|2025-05-13 07:55:00|15761.67|15761.67|15751.06|15751.06|15764.73|15764.73|15751.06|15751.06|0
1747123200000|2025-05-13 08:00:00|15753.1|15753.1|15769.53|15769.53|15780.93|15780.93|15753.1|15753.1|0
1747123500000|2025-05-13 08:05:00|15771.35|15771.35|15740.65|15740.65|15771.58|15771.58|15735.64|15735.64|0
1747123800000|2025-05-13 08:10:00|15740.54|15740.54|15745.44|15745.44|15751.53|15751.53|15739.05|15739.05|0
1747124100000|2025-05-13 08:15:00|15743.41|15743.41|15741.79|15741.79|15753.99|15753.99|15739.34|15739.34|0
1747124400000|2025-05-13 08:20:00|15745.85|15745.85|15732.82|15732.82|15746.32|15746.32|15732.38|15732.38|0
1747124700000|2025-05-13 08:25:00|15736.89|15736.89|15715.18|15715.18|15736.89|15736.89|15715.18|15715.18|0
1747125000000|2025-05-13 08:30:00|15713.15|15713.15|15730.54|15730.54|15730.54|15730.54|15713.15|15713.15|0
1747125300000|2025-05-13 08:35:00|15732.58|15732.58|15738.77|15738.77|15743.03|15743.03|15732.15|15732.15|0
1747125600000|2025-05-13 08:40:00|15739.07|15739.07|15727.93|15727.93|15739.07|15739.07|15717.88|15717.88|0
1747125900000|2025-05-13 08:45:00|15733.38|15733.38|15756.94|15756.94|15785.78|15785.78|15728.7|15728.7|0
1747126200000|2025-05-13 08:50:00|15755.13|15755.13|15776.87|15776.87|15776.87|15776.87|15755.13|15755.13|0
1747126500000|2025-05-13 08:55:00|15776.57|15776.57|15770.04|15770.04|15776.57|15776.57|15766.32|15766.32|0
1747126800000|2025-05-13 09:00:00|15772.07|15772.07|15779.43|15779.43|15784.83|15784.83|15772.07|15772.07|0
1747127100000|2025-05-13 09:05:00|15779.89|15779.89|15776.58|15776.58|15784.23|15784.23|15776.58|15776.58|0
1747127400000|2025-05-13 09:10:00|15777.18|15777.18|15753.48|15753.48|15777.18|15777.18|15753.48|15753.48|0
1747127700000|2025-05-13 09:15:00|15755.52|15755.52|15746.33|15746.33|15757.55|15757.55|15738.71|15738.71|0
1747128000000|2025-05-13 09:20:00|15746.94|15746.94|15764.25|15764.25|15764.56|15764.56|15746.94|15746.94|0
1747128300000|2025-05-13 09:25:00|15766.07|15766.07|15751.17|15751.17|15770.27|15770.27|15747.26|15747.26|0
1747128600000|2025-05-13 09:30:00|15751.33|15751.33|15761.76|15761.76|15764.86|15764.86|15748.84|15748.84|0
1747128900000|2025-05-13 09:35:00|15762.07|15762.07|15771.19|15771.19|15776.55|15776.55|15762.07|15762.07|0
1747129200000|2025-05-13 09:40:00|15771.31|15771.31|15750.83|15750.83|15773.12|15773.12|15748.49|15748.49|0
1747129500000|2025-05-13 09:45:00|15750.37|15750.37|15756.5|15756.5|15758.09|15758.09|15746.33|15746.33|0
1747129800000|2025-05-13 09:50:00|15757.1|15757.1|15747.44|15747.44|15758.91|15758.91|15741.69|15741.69|0
1747130100000|2025-05-13 09:55:00|15747.74|15747.74|15755.23|15755.23|15757.28|15757.28|15747.44|15747.44|0
1747130400000|2025-05-13 10:00:00|15755.69|15755.69|15734.72|15734.72|15759.75|15759.75|15732.69|15732.69|0
1747130700000|2025-05-13 10:05:00|15736.53|15736.53|15765.96|15765.96|15769.58|15769.58|15736.38|15736.38|0
1747131000000|2025-05-13 10:10:00|15771.84|15771.84|15779.3|15779.3|15784.83|15784.83|15771.84|15771.84|0
1747131300000|2025-05-13 10:15:00|15779|15779|15775|15775|15787.29|15787.29|15775|15775|0
1747131600000|2025-05-13 10:20:00|15777.04|15777.04|15780.32|15780.32|15783.1|15783.1|15777.04|15777.04|0
1747131900000|2025-05-13 10:25:00|15780.62|15780.62|15764.08|15764.08|15780.62|15780.62|15762.11|15762.11|0
1747132200000|2025-05-13 10:30:00|15761.96|15761.96|15757.43|15757.43|15767.3|15767.3|15757.43|15757.43|0
1747132500000|2025-05-13 10:35:00|15759.25|15759.25|15757.73|15757.73|15759.77|15759.77|15754.64|15754.64|0
1747132800000|2025-05-13 10:40:00|15757.85|15757.85|15753.81|15753.81|15760.15|15760.15|15751.48|15751.48|0
1747133100000|2025-05-13 10:45:00|15753.58|15753.58|15738.36|15738.36|15753.73|15753.73|15738.36|15738.36|0
1747133400000|2025-05-13 10:50:00|15742.43|15742.43|15744.66|15744.66|15746.69|15746.69|15738.21|15738.21|0
1747133700000|2025-05-13 10:55:00|15746.69|15746.69|15759.61|15759.61|15759.61|15759.61|15730.9|15730.9|0
1747134000000|2025-05-13 11:00:00|15761.64|15761.64|15761.78|15761.78|15766.43|15766.43|15748.32|15748.32|0
1747134300000|2025-05-13 11:05:00|15763.6|15763.6|15776.6|15776.6|15784.28|15784.28|15763.6|15763.6|0
1747134600000|2025-05-13 11:10:00|15774.78|15774.78|15770.65|15770.65|15774.8|15774.8|15765.2|15765.2|0
1747134900000|2025-05-13 11:15:00|15772.68|15772.68|15776.63|15776.63|15776.93|15776.93|15771.02|15771.02|0
1747135200000|2025-05-13 11:20:00|15777.39|15777.39|15781.85|15781.85|15790.84|15790.84|15777.39|15777.39|0
1747135500000|2025-05-13 11:25:00|15783.67|15783.67|15781.78|15781.78|15784.87|15784.87|15778.76|15778.76|0
1747135800000|2025-05-13 11:30:00|15783.81|15783.81|15781.35|15781.35|15789.93|15789.93|15781.35|15781.35|0
1747136100000|2025-05-13 11:35:00|15779.32|15779.32|15772.83|15772.83|15779.32|15779.32|15772.83|15772.83|0
1747136400000|2025-05-13 11:40:00|15772.95|15772.95|15761.64|15761.64|15774.76|15774.76|15761.49|15761.49|0
1747136700000|2025-05-13 11:45:00|15763.45|15763.45|15777.57|15777.57|15777.57|15777.57|15763.45|15763.45|0
1747137000000|2025-05-13 11:50:00|15775.23|15775.23|15770.54|15770.54|15778.84|15778.84|15770.54|15770.54|0
1747137300000|2025-05-13 11:55:00|15770.78|15770.78|15768.71|15768.71|15781.11|15781.11|15766.89|15766.89|0
1747137600000|2025-05-13 12:00:00|15772.16|15772.16|15777.14|15777.14|15779.48|15779.48|15758.15|15758.15|0
1747137900000|2025-05-13 12:05:00|15775.33|15775.33|15790.36|15790.36|15790.97|15790.97|15763.66|15763.66|0
1747138200000|2025-05-13 12:10:00|15790.53|15790.53|15799.63|15799.63|15803.41|15803.41|15787.87|15787.87|0
1747138500000|2025-05-13 12:15:00|15797.6|15797.6|15787.41|15787.41|15797.6|15797.6|15783.56|15783.56|0
1747138800000|2025-05-13 12:20:00|15786.95|15786.95|15799.3|15799.3|15803.98|15803.98|15782.5|15782.5|0
1747139100000|2025-05-13 12:25:00|15797.27|15797.27|15798.79|15798.79|15802.57|15802.57|15792.45|15792.45|0
1747139400000|2025-05-13 12:30:00|15800.82|15800.82|15833.26|15833.26|15842.19|15842.19|15800.82|15800.82|0
1747139700000|2025-05-13 12:35:00|15833.72|15833.72|15829.36|15829.36|15838.25|15838.25|15829.36|15829.36|0
1747140000000|2025-05-13 12:40:00|15827.32|15827.32|15806.89|15806.89|15827.32|15827.32|15801.09|15801.09|0
1747140300000|2025-05-13 12:45:00|15805.07|15805.07|15817.47|15817.47|15817.59|15817.59|15800.73|15800.73|0
1747140600000|2025-05-13 12:50:00|15821.54|15821.54|15829.16|15829.16|15829.16|15829.16|15817.25|15817.25|0
1747140900000|2025-05-13 12:55:00|15827.13|15827.13|15824.98|15824.98|15829.11|15829.11|15816.5|15816.5|0
1747141200000|2025-05-13 13:00:00|15825.28|15825.28|15842.93|15842.93|15849.63|15849.63|15825.28|15825.28|0
1747141500000|2025-05-13 13:05:00|15843.09|15843.09|15849.91|15849.91|15857.54|15857.54|15843.09|15843.09|0
1747141800000|2025-05-13 13:10:00|15851.94|15851.94|15866.58|15866.58|15866.58|15866.58|15851.94|15851.94|0
1747142100000|2025-05-13 13:15:00|15864.55|15864.55|15884.03|15884.03|15886.2|15886.2|15864.55|15864.55|0
1747142400000|2025-05-13 13:20:00|15882|15882|15885|15885|15886.82|15886.82|15879.72|15879.72|0
1747142700000|2025-05-13 13:25:00|15884.7|15884.7|15876.14|15876.14|15888.82|15888.82|15873.8|15873.8|0
1747143000000|2025-05-13 13:30:00|15875.38|15875.38|15916.23|15916.23|15928.99|15928.99|15875.38|15875.38|0
1747143300000|2025-05-13 13:35:00|15918.26|15918.26|15923.88|15923.88|15932.06|15932.06|15912.29|15912.29|0
1747143600000|2025-05-13 13:40:00|15922.06|15922.06|15909.96|15909.96|15933.16|15933.16|15906.34|15906.34|0
1747143900000|2025-05-13 13:45:00|15908.14|15908.14|15891.57|15891.57|15908.14|15908.14|15882.08|15882.08|0
1747144200000|2025-05-13 13:50:00|15893.6|15893.6|15884.59|15884.59|15900.95|15900.95|15879.92|15879.92|0
1747144500000|2025-05-13 13:55:00|15880.96|15880.96|15863.28|15863.28|15880.96|15880.96|15862.54|15862.54|0
1747144800000|2025-05-13 14:00:00|15863.58|15863.58|15877.67|15877.67|15890.42|15890.42|15863.58|15863.58|0
1747145100000|2025-05-13 14:05:00|15873.61|15873.61|15847.06|15847.06|15881.3|15881.3|15847.06|15847.06|0
1747145400000|2025-05-13 14:10:00|15848.88|15848.88|15895.23|15895.23|15895.23|15895.23|15842.75|15842.75|0
1747145700000|2025-05-13 14:15:00|15893.42|15893.42|15887.28|15887.28|15902.18|15902.18|15887.28|15887.28|0
1747146000000|2025-05-13 14:20:00|15886.93|15886.93|15862.76|15862.76|15886.93|15886.93|15855.78|15855.78|0
1747146300000|2025-05-13 14:25:00|15862.46|15862.46|15851.55|15851.55|15866.95|15866.95|15845.97|15845.97|0
1747146600000|2025-05-13 14:30:00|15851.85|15851.85|15878.42|15878.42|15880.46|15880.46|15851.85|15851.85|0
1747146900000|2025-05-13 14:35:00|15876.39|15876.39|15878.3|15878.3|15891.59|15891.59|15872.76|15872.76|0
1747147200000|2025-05-13 14:40:00|15877.39|15877.39|15825.82|15825.82|15881.76|15881.76|15825.82|15825.82|0
1747147500000|2025-05-13 14:45:00|15824.01|15824.01|15837.23|15837.23|15843.99|15843.99|15823.21|15823.21|0
1747147800000|2025-05-13 14:50:00|15836.93|15836.93|15866.39|15866.39|15868.58|15868.58|15836.93|15836.93|0
1747148100000|2025-05-13 14:55:00|15860.29|15860.29|15861.25|15861.25|15865.09|15865.09|15852.42|15852.42|0
1747148400000|2025-05-13 15:00:00|15859.28|15859.28|15859.55|15859.55|15868.62|15868.62|15851.52|15851.52|0
1747148700000|2025-05-13 15:05:00|15861.58|15861.58|15857.4|15857.4|15866.29|15866.29|15854.09|15854.09|0
1747149000000|2025-05-13 15:10:00|15857.25|15857.25|15847.14|15847.14|15860.73|15860.73|15840.31|15840.31|0
1747149300000|2025-05-13 15:15:00|15845.11|15845.11|15869.53|15869.53|15877.55|15877.55|15845.11|15845.11|0
1747149600000|2025-05-13 15:20:00|15869.68|15869.68|15870.88|15870.88|15877.8|15877.8|15867.01|15867.01|0
1747149900000|2025-05-13 15:25:00|15868.85|15868.85|15875.68|15875.68|15884.11|15884.11|15867.36|15867.36|0
1747206900000|2025-05-14 07:15:00|16075.75|16075.75|16096.08|16096.08|16099.5|16099.5|16067.84|16067.84|0
1747207200000|2025-05-14 07:20:00|16097.89|16097.89|16089.15|16089.15|16108.39|16108.39|16081.31|16081.31|0
1747207500000|2025-05-14 07:25:00|16090.97|16090.97|16097.76|16097.76|16105.91|16105.91|16084.57|16084.57|0
1747207800000|2025-05-14 07:30:00|16099.94|16099.94|16078.88|16078.88|16099.94|16099.94|16069.37|16069.37|0
1747208100000|2025-05-14 07:35:00|16080.92|16080.92|16097.36|16097.36|16130.14|16130.14|16080.92|16080.92|0
1747208400000|2025-05-14 07:40:00|16099.17|16099.17|16061.7|16061.7|16101.12|16101.12|16061.7|16061.7|0
1747208700000|2025-05-14 07:45:00|16065.33|16065.33|16070.93|16070.93|16084.67|16084.67|16063.51|16063.51|0
1747209000000|2025-05-14 07:50:00|16069.11|16069.11|16043.12|16043.12|16069.11|16069.11|16027.57|16027.57|0
1747209300000|2025-05-14 07:55:00|16041.31|16041.31|16042.12|16042.12|16043.21|16043.21|16037.11|16037.11|0
1747209600000|2025-05-14 08:00:00|16044.16|16044.16|16060.42|16060.42|16069.64|16069.64|16040.21|16040.21|0
1747209900000|2025-05-14 08:05:00|16062.45|16062.45|16058.43|16058.43|16101.32|16101.32|16058.43|16058.43|0
1747210200000|2025-05-14 08:10:00|16052.32|16052.32|16065.06|16065.06|16066.99|16066.99|16035.22|16035.22|0
1747210500000|2025-05-14 08:15:00|16063.03|16063.03|16065.55|16065.55|16073.59|16073.59|16050.88|16050.88|0
1747210800000|2025-05-14 08:20:00|16065.25|16065.25|16038.17|16038.17|16073.16|16073.16|16038.17|16038.17|0
1747211100000|2025-05-14 08:25:00|16036.13|16036.13|16058.38|16058.38|16058.38|16058.38|16036.13|16036.13|0
1747211400000|2025-05-14 08:30:00|16058.53|16058.53|16049.97|16049.97|16058.53|16058.53|16043.29|16043.29|0
1747211700000|2025-05-14 08:35:00|16050.13|16050.13|16070.2|16070.2|16081.74|16081.74|16049.67|16049.67|0
1747212000000|2025-05-14 08:40:00|16070.31|16070.31|16077.48|16077.48|16079.78|16079.78|16062.13|16062.13|0
1747212300000|2025-05-14 08:45:00|16077.36|16077.36|16060.52|16060.52|16077.36|16077.36|16042.09|16042.09|0
1747212600000|2025-05-14 08:50:00|16062.33|16062.33|16065.01|16065.01|16070.01|16070.01|16054.4|16054.4|0
1747212900000|2025-05-14 08:55:00|16058.91|16058.91|16053.82|16053.82|16059.37|16059.37|16030.86|16030.86|0
1747213200000|2025-05-14 09:00:00|16050.19|16050.19|16023.57|16023.57|16050.81|16050.81|16023.57|16023.57|0
1747213500000|2025-05-14 09:05:00|16021.75|16021.75|16001.39|16001.39|16023.76|16023.76|16001.39|16001.39|0
1747213800000|2025-05-14 09:10:00|16003.43|16003.43|16014.53|16014.53|16016.75|16016.75|15995.27|15995.27|0
1747214100000|2025-05-14 09:15:00|16018.6|16018.6|16011.4|16011.4|16024.34|16024.34|16011.02|16011.02|0
1747214400000|2025-05-14 09:20:00|16011.1|16011.1|15998.96|15998.96|16014.73|16014.73|15996.93|15996.93|0
1747214700000|2025-05-14 09:25:00|15996.4|15996.4|15977.62|15977.62|15999.38|15999.38|15912.51|15912.51|0
1747215000000|2025-05-14 09:30:00|15978.76|15978.76|15980.24|15980.24|15994.72|15994.72|15978.76|15978.76|0
1747215300000|2025-05-14 09:35:00|15978.42|15978.42|15973.11|15973.11|15978.89|15978.89|15959.92|15959.92|0
1747215600000|2025-05-14 09:40:00|15975.14|15975.14|15997.13|15997.13|15997.25|15997.25|15975.14|15975.14|0
1747215900000|2025-05-14 09:45:00|15997.74|15997.74|16005.48|16005.48|16009.33|16009.33|15997.44|15997.44|0
1747216200000|2025-05-14 09:50:00|16007.3|16007.3|16003.38|16003.38|16011.73|16011.73|16003.38|16003.38|0
1747216500000|2025-05-14 09:55:00|16001.34|16001.34|15989.68|15989.68|16001.83|16001.83|15989.68|15989.68|0
1747216800000|2025-05-14 10:00:00|15993.42|15993.42|16007.19|16007.19|16007.31|16007.31|15993.42|15993.42|0
1747217100000|2025-05-14 10:05:00|16009.22|16009.22|15988.76|15988.76|16010.74|16010.74|15986.73|15986.73|0
1747217400000|2025-05-14 10:10:00|15986.73|15986.73|15987.59|15987.59|15994.66|15994.66|15982.19|15982.19|0
1747217700000|2025-05-14 10:15:00|15989.62|15989.62|15989.96|15989.96|15995.81|15995.81|15989.47|15989.47|0
1747218000000|2025-05-14 10:20:00|15991.77|15991.77|15980.36|15980.36|15991.77|15991.77|15980.36|15980.36|0
1747218300000|2025-05-14 10:25:00|15978.33|15978.33|15970.79|15970.79|15983.99|15983.99|15969.44|15969.44|0
1747218600000|2025-05-14 10:30:00|15970.49|15970.49|15961.6|15961.6|15976.93|15976.93|15957.76|15957.76|0
1747218900000|2025-05-14 10:35:00|15962.06|15962.06|15976.98|15976.98|15978.89|15978.89|15953.84|15953.84|0
1747219200000|2025-05-14 10:40:00|15976.83|15976.83|15986.17|15986.17|15989.5|15989.5|15975.92|15975.92|0
1747219500000|2025-05-14 10:45:00|15985.86|15985.86|15994.32|15994.32|15996.35|15996.35|15985.86|15985.86|0
1747219800000|2025-05-14 10:50:00|15992.5|15992.5|15995.22|15995.22|15998.9|15998.9|15986.62|15986.62|0
1747220100000|2025-05-14 10:55:00|15997.25|15997.25|15984.44|15984.44|16001.41|16001.41|15984.44|15984.44|0
1747220400000|2025-05-14 11:00:00|15986.47|15986.47|15995.07|15995.07|16000.56|16000.56|15986.47|15986.47|0
1747220700000|2025-05-14 11:05:00|15997.11|15997.11|15985.14|15985.14|15998.43|15998.43|15984.01|15984.01|0
1747221000000|2025-05-14 11:10:00|15989.21|15989.21|15997.68|15997.68|15999.46|15999.46|15989.21|15989.21|0
1747221300000|2025-05-14 11:15:00|15999.5|15999.5|16014.07|16014.07|16014.07|16014.07|15999.5|15999.5|0
1747221600000|2025-05-14 11:20:00|16018.14|16018.14|15999.62|15999.62|16018.6|16018.6|15999.62|15999.62|0
1747221900000|2025-05-14 11:25:00|15999.46|15999.46|16004|16004|16013.95|16013.95|15988.02|15988.02|0
1747222200000|2025-05-14 11:30:00|16004.61|16004.61|16003.28|16003.28|16005.81|16005.81|15996.08|15996.08|0
1747222500000|2025-05-14 11:35:00|16003.12|16003.12|15991.36|15991.36|16005.1|16005.1|15991.36|15991.36|0
1747222800000|2025-05-14 11:40:00|15980.53|15980.53|15969.06|15969.06|15985.72|15985.72|15969.06|15969.06|0
1747223100000|2025-05-14 11:45:00|15970.87|15970.87|15981.74|15981.74|15986.41|15986.41|15970.87|15970.87|0
1747223400000|2025-05-14 11:50:00|15978.11|15978.11|15994.57|15994.57|15994.88|15994.88|15976.07|15976.07|0
1747223700000|2025-05-14 11:55:00|15992.76|15992.76|15955.2|15955.2|15992.76|15992.76|15953.39|15953.39|0
1747224000000|2025-05-14 12:00:00|15957.24|15957.24|15937.99|15937.99|15957.24|15957.24|15894.33|15894.33|0
1747224300000|2025-05-14 12:05:00|15940.03|15940.03|15961.89|15961.89|15961.89|15961.89|15931.59|15931.59|0
1747224600000|2025-05-14 12:10:00|15962.05|15962.05|15981.4|15981.4|15987.33|15987.33|15962.05|15962.05|0
1747224900000|2025-05-14 12:15:00|15979.37|15979.37|15860.94|15860.94|15979.37|15979.37|15855.74|15855.74|0
1747225200000|2025-05-14 12:20:00|15860.83|15860.83|15881.56|15881.56|15881.56|15881.56|15820.76|15820.76|0
1747225500000|2025-05-14 12:25:00|15885.19|15885.19|15902.68|15902.68|15906.3|15906.3|15871.26|15871.26|0
1747225800000|2025-05-14 12:30:00|15900.86|15900.86|15921.35|15921.35|15921.35|15921.35|15886.54|15886.54|0
1747226100000|2025-05-14 12:35:00|15919.32|15919.32|15943.98|15943.98|15943.98|15943.98|15918.94|15918.94|0
1747226400000|2025-05-14 12:40:00|15941.95|15941.95|15941.85|15941.85|15942|15942|15932.93|15932.93|0
1747226700000|2025-05-14 12:45:00|15943.88|15943.88|15942.12|15942.12|15952.69|15952.69|15938.51|15938.51|0
1747227000000|2025-05-14 12:50:00|15943.93|15943.93|15958.24|15958.24|15964.39|15964.39|15939.93|15939.93|0
1747227300000|2025-05-14 12:55:00|15960.05|15960.05|15961.49|15961.49|15966.94|15966.94|15957.04|15957.04|0
1747227600000|2025-05-14 13:00:00|15963.31|15963.31|15936.61|15936.61|15965.12|15965.12|15936.61|15936.61|0
1747227900000|2025-05-14 13:05:00|15936.92|15936.92|15935.27|15935.27|15939.1|15939.1|15922.65|15922.65|0
1747228200000|2025-05-14 13:10:00|15935.39|15935.39|15951.01|15951.01|15951.01|15951.01|15930.96|15930.96|0
1747228500000|2025-05-14 13:15:00|15950.9|15950.9|15941.43|15941.43|15950.9|15950.9|15937.28|15937.28|0
1747228800000|2025-05-14 13:20:00|15941.26|15941.26|15950.07|15950.07|15953.85|15953.85|15940.47|15940.47|0
1747229100000|2025-05-14 13:25:00|15951.88|15951.88|15964.47|15964.47|15972.26|15972.26|15949.85|15949.85|0
1747229400000|2025-05-14 13:30:00|15970.14|15970.14|15940.15|15940.15|15976.54|15976.54|15930.42|15930.42|0
1747229700000|2025-05-14 13:35:00|15943.78|15943.78|15916.36|15916.36|15951.63|15951.63|15914.33|15914.33|0
1747230000000|2025-05-14 13:40:00|15916.03|15916.03|15894.15|15894.15|15934.95|15934.95|15894.15|15894.15|0
1747230300000|2025-05-14 13:45:00|15898|15898|15911.47|15911.47|15922.24|15922.24|15898|15898|0
1747230600000|2025-05-14 13:50:00|15907.32|15907.32|15894.16|15894.16|15907.32|15907.32|15880.45|15880.45|0
1747230900000|2025-05-14 13:55:00|15894.47|15894.47|15883.77|15883.77|15894.47|15894.47|15873.25|15873.25|0
1747231200000|2025-05-14 14:00:00|15883.31|15883.31|15909.38|15909.38|15911.11|15911.11|15879.16|15879.16|0
1747231500000|2025-05-14 14:05:00|15909.69|15909.69|15912.32|15912.32|15927.08|15927.08|15901.87|15901.87|0
1747231800000|2025-05-14 14:10:00|15908.26|15908.26|15909.19|15909.19|15922.85|15922.85|15907.42|15907.42|0
1747232100000|2025-05-14 14:15:00|15911.22|15911.22|15914.9|15914.9|15922.82|15922.82|15899.54|15899.54|0
1747232400000|2025-05-14 14:20:00|15916.93|15916.93|15924.14|15924.14|15929.23|15929.23|15914.75|15914.75|0
1747232700000|2025-05-14 14:25:00|15920.51|15920.51|15933.42|15933.42|15939.98|15939.98|15920.51|15920.51|0
1747233000000|2025-05-14 14:30:00|15931.39|15931.39|15952.26|15952.26|15954.23|15954.23|15921.79|15921.79|0
1747233300000|2025-05-14 14:35:00|15950.23|15950.23|15973.88|15973.88|15980.13|15980.13|15950.23|15950.23|0
1747233600000|2025-05-14 14:40:00|15972.07|15972.07|15948.26|15948.26|15972.37|15972.37|15942.07|15942.07|0
1747233900000|2025-05-14 14:45:00|15951.89|15951.89|15966.22|15966.22|15966.22|15966.22|15951.89|15951.89|0
1747234200000|2025-05-14 14:50:00|15964.19|15964.19|15961.74|15961.74|15966.31|15966.31|15957.63|15957.63|0
1747234500000|2025-05-14 14:55:00|15963.56|15963.56|15938.05|15938.05|15963.56|15963.56|15936.02|15936.02|0
1747234800000|2025-05-14 15:00:00|15935.72|15935.72|15917.73|15917.73|15939.37|15939.37|15913.88|15913.88|0
1747235100000|2025-05-14 15:05:00|15915.7|15915.7|15910.26|15910.26|15915.7|15915.7|15894.25|15894.25|0
1747235400000|2025-05-14 15:10:00|15906.64|15906.64|15894.21|15894.21|15906.64|15906.64|15880.7|15880.7|0
1747235700000|2025-05-14 15:15:00|15892.39|15892.39|15894.71|15894.71|15908.85|15908.85|15890.57|15890.57|0
1747236000000|2025-05-14 15:20:00|15895.02|15895.02|15892.88|15892.88|15905.9|15905.9|15890.05|15890.05|0
1747236300000|2025-05-14 15:25:00|15894.7|15894.7|15891.64|15891.64|15902.07|15902.07|15885.85|15885.85|0
1747293300000|2025-05-15 07:15:00|16045|16045|16063.12|16063.12|16086.64|16086.64|16045|16045|0
1747293600000|2025-05-15 07:20:00|16069.22|16069.22|16090.55|16090.55|16099.22|16099.22|16066.24|16066.24|0
1747293900000|2025-05-15 07:25:00|16088.51|16088.51|16121.94|16121.94|16121.94|16121.94|16088.51|16088.51|0
1747294200000|2025-05-15 07:30:00|16122.05|16122.05|16185.77|16185.77|16189.62|16189.62|16120.84|16120.84|0
1747294500000|2025-05-15 07:35:00|16183.96|16183.96|16197.02|16197.02|16198.81|16198.81|16175.45|16175.45|0
1747294800000|2025-05-15 07:40:00|16194.99|16194.99|16184.08|16184.08|16194.99|16194.99|16166.74|16166.74|0
1747295100000|2025-05-15 07:45:00|16187.71|16187.71|16173.79|16173.79|16196.57|16196.57|16164.18|16164.18|0
1747295400000|2025-05-15 07:50:00|16175.83|16175.83|16151.19|16151.19|16194.41|16194.41|16151.19|16151.19|0
1747295700000|2025-05-15 07:55:00|16153.01|16153.01|16164.35|16164.35|16166.55|16166.55|16152.6|16152.6|0
1747296000000|2025-05-15 08:00:00|16166.39|16166.39|16190.06|16190.06|16190.06|16190.06|16158.83|16158.83|0
1747296300000|2025-05-15 08:05:00|16188.25|16188.25|16207.4|16207.4|16218.94|16218.94|16184.3|16184.3|0
1747296600000|2025-05-15 08:10:00|16205.43|16205.43|16207.11|16207.11|16226.61|16226.61|16205.43|16205.43|0
1747296900000|2025-05-15 08:15:00|16205.89|16205.89|16188.39|16188.39|16205.89|16205.89|16188.39|16188.39|0
1747297200000|2025-05-15 08:20:00|16192.02|16192.02|16220.81|16220.81|16220.81|16220.81|16191.4|16191.4|0
1747297500000|2025-05-15 08:25:00|16222.84|16222.84|16180.19|16180.19|16223.45|16223.45|16176.78|16176.78|0
1747297800000|2025-05-15 08:30:00|16180.95|16180.95|16152.98|16152.98|16182.99|16182.99|16152.98|16152.98|0
1747298100000|2025-05-15 08:35:00|16150.95|16150.95|16149.54|16149.54|16150.95|16150.95|16143.14|16143.14|0
1747298400000|2025-05-15 08:40:00|16153.6|16153.6|16151.58|16151.58|16158.83|16158.83|16148.89|16148.89|0
1747298700000|2025-05-15 08:45:00|16155.21|16155.21|16168.47|16168.47|16174.97|16174.97|16155.21|16155.21|0
1747299000000|2025-05-15 08:50:00|16168.32|16168.32|16171.79|16171.79|16179.79|16179.79|16166.5|16166.5|0
1747299300000|2025-05-15 08:55:00|16169.76|16169.76|16155.34|16155.34|16169.76|16169.76|16149.46|16149.46|0
1747299600000|2025-05-15 09:00:00|16155.65|16155.65|16153.33|16153.33|16157.17|16157.17|16148.94|16148.94|0
1747299900000|2025-05-15 09:05:00|16151.29|16151.29|16158.59|16158.59|16168.33|16168.33|16149.48|16149.48|0
1747300200000|2025-05-15 09:10:00|16158.29|16158.29|16149.68|16149.68|16159.05|16159.05|16145.45|16145.45|0
1747300500000|2025-05-15 09:15:00|16155.12|16155.12|16155.03|16155.03|16162.52|16162.52|16146.81|16146.81|0
1747300800000|2025-05-15 09:20:00|16153.21|16153.21|16140.64|16140.64|16153.21|16153.21|16138.49|16138.49|0
1747301100000|2025-05-15 09:25:00|16142.45|16142.45|16168.09|16168.09|16169.75|16169.75|16142.45|16142.45|0
1747301400000|2025-05-15 09:30:00|16167.49|16167.49|16179.92|16179.92|16183.55|16183.55|16167.05|16167.05|0
1747301700000|2025-05-15 09:35:00|16177.89|16177.89|16151.71|16151.71|16177.89|16177.89|16146.27|16146.27|0
1747302000000|2025-05-15 09:40:00|16149.68|16149.68|16162.09|16162.09|16162.09|16162.09|16149.68|16149.68|0
1747302300000|2025-05-15 09:45:00|16160.06|16160.06|16135.64|16135.64|16160.06|16160.06|16135.64|16135.64|0
1747302600000|2025-05-15 09:50:00|16135.52|16135.52|16124.59|16124.59|16138.79|16138.79|16124.29|16124.29|0
1747302900000|2025-05-15 09:55:00|16120.96|16120.96|16126.71|16126.71|16130.63|16130.63|16119.15|16119.15|0
1747303200000|2025-05-15 10:00:00|16126.86|16126.86|16113.18|16113.18|16131.08|16131.08|16113.18|16113.18|0
1747303500000|2025-05-15 10:05:00|16111.36|16111.36|16130.21|16130.21|16135.65|16135.65|16110.54|16110.54|0
1747303800000|2025-05-15 10:10:00|16133.84|16133.84|16142.29|16142.29|16142.3|16142.3|16127.56|16127.56|0
1747304100000|2025-05-15 10:15:00|16140.48|16140.48|16142.61|16142.61|16142.61|16142.61|16138.02|16138.02|0
1747304400000|2025-05-15 10:20:00|16146.68|16146.68|16154.07|16154.07|16156.41|16156.41|16146.68|16146.68|0
1747304700000|2025-05-15 10:25:00|16152.04|16152.04|16156.5|16156.5|16160.12|16160.12|16150.83|16150.83|0
1747305000000|2025-05-15 10:30:00|16157.11|16157.11|16164|16164|16166.03|16166.03|16155.29|16155.29|0
1747305300000|2025-05-15 10:35:00|16168.06|16168.06|16160.45|16160.45|16173.05|16173.05|16160.45|16160.45|0
1747305600000|2025-05-15 10:40:00|16160.75|16160.75|16169.75|16169.75|16173.37|16173.37|16156.77|16156.77|0
1747305900000|2025-05-15 10:45:00|16171.56|16171.56|16173.39|16173.39|16175.42|16175.42|16171.56|16171.56|0
1747306200000|2025-05-15 10:50:00|16171.58|16171.58|16175.88|16175.88|16176.19|16176.19|16167.73|16167.73|0
1747306500000|2025-05-15 10:55:00|16174.07|16174.07|16166.1|16166.1|16174.52|16174.52|16163.76|16163.76|0
1747306800000|2025-05-15 11:00:00|16165.79|16165.79|16176.21|16176.21|16176.21|16176.21|16162.18|16162.18|0
1747307100000|2025-05-15 11:05:00|16176.33|16176.33|16180.18|16180.18|16185.94|16185.94|16174.18|16174.18|0
1747307400000|2025-05-15 11:10:00|16180.48|16180.48|16184.55|16184.55|16186.36|16186.36|16180.48|16180.48|0
1747307700000|2025-05-15 11:15:00|16180.02|16180.02|16182.94|16182.94|16184.97|16184.97|16172.79|16172.79|0
1747308000000|2025-05-15 11:20:00|16184.97|16184.97|16194.34|16194.34|16200.6|16200.6|16184.97|16184.97|0
1747308300000|2025-05-15 11:25:00|16193.88|16193.88|16189.72|16189.72|16197.84|16197.84|16186.08|16186.08|0
1747308600000|2025-05-15 11:30:00|16191.54|16191.54|16197.49|16197.49|16197.49|16197.49|16189.11|16189.11|0
1747308900000|2025-05-15 11:35:00|16201.71|16201.71|16225.83|16225.83|16235.02|16235.02|16201.71|16201.71|0
1747309200000|2025-05-15 11:40:00|16224.02|16224.02|16232.37|16232.37|16232.37|16232.37|16212.32|16212.32|0
1747309500000|2025-05-15 11:45:00|16230.34|16230.34|16203.25|16203.25|16230.34|16230.34|16195.34|16195.34|0
1747309800000|2025-05-15 11:50:00|16203.55|16203.55|16202.63|16202.63|16208.51|16208.51|16199.39|16199.39|0
1747310100000|2025-05-15 11:55:00|16206.7|16206.7|16205.76|16205.76|16214.15|16214.15|16203.94|16203.94|0
1747310400000|2025-05-15 12:00:00|16203.72|16203.72|16192.95|16192.95|16210.11|16210.11|16189.2|16189.2|0
1747310700000|2025-05-15 12:05:00|16194.98|16194.98|16194.51|16194.51|16198.73|16198.73|16189.6|16189.6|0
1747311000000|2025-05-15 12:10:00|16192.7|16192.7|16188.84|16188.84|16192.7|16192.7|16181.44|16181.44|0
1747311300000|2025-05-15 12:15:00|16190.66|16190.66|16185.2|16185.2|16192.92|16192.92|16185.11|16185.11|0
1747311600000|2025-05-15 12:20:00|16183.16|16183.16|16202.86|16202.86|16203.62|16203.62|16183.16|16183.16|0
1747311900000|2025-05-15 12:25:00|16202.7|16202.7|16208.67|16208.67|16210.84|16210.84|16202.7|16202.7|0
1747312200000|2025-05-15 12:30:00|16206.64|16206.64|16218.46|16218.46|16231.1|16231.1|16205.02|16205.02|0
1747312500000|2025-05-15 12:35:00|16216.64|16216.64|16199.21|16199.21|16216.64|16216.64|16199.21|16199.21|0
1747312800000|2025-05-15 12:40:00|16201.24|16201.24|16227.97|16227.97|16227.97|16227.97|16201.24|16201.24|0
1747313100000|2025-05-15 12:45:00|16228.08|16228.08|16215.05|16215.05|16229.85|16229.85|16215.05|16215.05|0
1747313400000|2025-05-15 12:50:00|16215.2|16215.2|16204.2|16204.2|16215.2|16215.2|16204.2|16204.2|0
1747313700000|2025-05-15 12:55:00|16204.08|16204.08|16229.18|16229.18|16233.25|16233.25|16202.05|16202.05|0
1747314000000|2025-05-15 13:00:00|16229.03|16229.03|16227.98|16227.98|16232.88|16232.88|16224.13|16224.13|0
1747314300000|2025-05-15 13:05:00|16227.58|16227.58|16228.51|16228.51|16230.54|16230.54|16214.63|16214.63|0
1747314600000|2025-05-15 13:10:00|16226.81|16226.81|16212.4|16212.4|16226.81|16226.81|16200.25|16200.25|0
1747314900000|2025-05-15 13:15:00|16212.25|16212.25|16230.02|16230.02|16231.84|16231.84|16201.99|16201.99|0
1747315200000|2025-05-15 13:20:00|16228.21|16228.21|16227.72|16227.72|16231.62|16231.62|16225.91|16225.91|0
1747315500000|2025-05-15 13:25:00|16227.84|16227.84|16239.83|16239.83|16239.83|16239.83|16221.47|16221.47|0
1747315800000|2025-05-15 13:30:00|16235.99|16235.99|16223.53|16223.53|16250.34|16250.34|16221.72|16221.72|0
1747316100000|2025-05-15 13:35:00|16223.84|16223.84|16220.38|16220.38|16232.45|16232.45|16215.88|16215.88|0
1747316400000|2025-05-15 13:40:00|16220.08|16220.08|16209.77|16209.77|16222.11|16222.11|16198.75|16198.75|0
1747316700000|2025-05-15 13:45:00|16210.07|16210.07|16209.92|16209.92|16213.77|16213.77|16200.87|16200.87|0
1747317000000|2025-05-15 13:50:00|16207.89|16207.89|16218.09|16218.09|16225.62|16225.62|16205.85|16205.85|0
1747317300000|2025-05-15 13:55:00|16217.93|16217.93|16215.24|16215.24|16225.73|16225.73|16207.32|16207.32|0
1747317600000|2025-05-15 14:00:00|16217.05|16217.05|16218.96|16218.96|16229.93|16229.93|16211.52|16211.52|0
1747317900000|2025-05-15 14:05:00|16223.02|16223.02|16234.04|16234.04|16236.15|16236.15|16219.16|16219.16|0
1747318200000|2025-05-15 14:10:00|16234.2|16234.2|16233.06|16233.06|16244.43|16244.43|16224.62|16224.62|0
1747318500000|2025-05-15 14:15:00|16243.22|16243.22|16260.05|16260.05|16261.87|16261.87|16243.22|16243.22|0
1747318800000|2025-05-15 14:20:00|16260.17|16260.17|16259.06|16259.06|16265.68|16265.68|16256.02|16256.02|0
1747319100000|2025-05-15 14:25:00|16258.9|16258.9|16277.5|16277.5|16285.42|16285.42|16256.72|16256.72|0
1747319400000|2025-05-15 14:30:00|16281.35|16281.35|16282.33|16282.33|16288.86|16288.86|16272.38|16272.38|0
1747319700000|2025-05-15 14:35:00|16282.49|16282.49|16279.98|16279.98|16290.94|16290.94|16274.6|16274.6|0
1747320000000|2025-05-15 14:40:00|16279.83|16279.83|16298.92|16298.92|16300.73|16300.73|16279.06|16279.06|0
1747320300000|2025-05-15 14:45:00|16296.89|16296.89|16299.43|16299.43|16306.73|16306.73|16291.88|16291.88|0
1747320600000|2025-05-15 14:50:00|16299.59|16299.59|16301.36|16301.36|16301.58|16301.58|16289.49|16289.49|0
1747320900000|2025-05-15 14:55:00|16299.54|16299.54|16302.61|16302.61|16309.17|16309.17|16295.25|16295.25|0
1747321200000|2025-05-15 15:00:00|16302.49|16302.49|16312.24|16312.24|16314.27|16314.27|16285.41|16285.41|0
1747321500000|2025-05-15 15:05:00|16312.39|16312.39|16317.41|16317.41|16323.19|16323.19|16310.36|16310.36|0
1747321800000|2025-05-15 15:10:00|16315.59|16315.59|16326.83|16326.83|16329.16|16329.16|16313.56|16313.56|0
1747322100000|2025-05-15 15:15:00|16328.64|16328.64|16333.69|16333.69|16333.69|16333.69|16323.38|16323.38|0
1747322400000|2025-05-15 15:20:00|16331.56|16331.56|16332.93|16332.93|16335.12|16335.12|16329.01|16329.01|0
1747322700000|2025-05-15 15:25:00|16334.59|16334.59|16314.12|16314.12|16334.59|16334.59|16314.01|16314.01|0
1747379700000|2025-05-16 07:15:00|16282.93|16282.93|16326.62|16326.62|16329.95|16329.95|16277.48|16277.48|0
1747380000000|2025-05-16 07:20:00|16328.66|16328.66|16357.76|16357.76|16360.01|16360.01|16328.66|16328.66|0
1747380300000|2025-05-16 07:25:00|16358|16358|16352.91|16352.91|16360.23|16360.23|16339.01|16339.01|0
1747380600000|2025-05-16 07:30:00|16354.73|16354.73|16366.54|16366.54|16383.35|16383.35|16354.73|16354.73|0
1747380900000|2025-05-16 07:35:00|16364.5|16364.5|16360.8|16360.8|16366.52|16366.52|16343.81|16343.81|0
1747381200000|2025-05-16 07:40:00|16364.87|16364.87|16371.87|16371.87|16384.25|16384.25|16364.87|16364.87|0
1747381500000|2025-05-16 07:45:00|16372.03|16372.03|16368.53|16368.53|16381.54|16381.54|16363.47|16363.47|0
1747381800000|2025-05-16 07:50:00|16366.5|16366.5|16380.16|16380.16|16384.01|16384.01|16366.5|16366.5|0
1747382100000|2025-05-16 07:55:00|16380.76|16380.76|16381.48|16381.48|16395.35|16395.35|16377.14|16377.14|0
1747382400000|2025-05-16 08:00:00|16382.4|16382.4|16382.1|16382.1|16384.13|16384.13|16368.69|16368.69|0
1747382700000|2025-05-16 08:05:00|16378.03|16378.03|16366.46|16366.46|16383.52|16383.52|16360.5|16360.5|0
1747383000000|2025-05-16 08:10:00|16364.65|16364.65|16354.13|16354.13|16364.65|16364.65|16350.14|16350.14|0
1747383300000|2025-05-16 08:15:00|16352.09|16352.09|16389.58|16389.58|16389.58|16389.58|16352.09|16352.09|0
1747383600000|2025-05-16 08:20:00|16389.7|16389.7|16396.03|16396.03|16397.71|16397.71|16387.89|16387.89|0
1747383900000|2025-05-16 08:25:00|16395.91|16395.91|16398.82|16398.82|16411.02|16411.02|16395.91|16395.91|0
1747384200000|2025-05-16 08:30:00|16400.85|16400.85|16403.83|16403.83|16411.71|16411.71|16400.71|16400.71|0
1747384500000|2025-05-16 08:35:00|16400.2|16400.2|16399.51|16399.51|16404.35|16404.35|16396.35|16396.35|0
1747384800000|2025-05-16 08:40:00|16397.48|16397.48|16410.76|16410.76|16410.76|16410.76|16387.89|16387.89|0
1747385100000|2025-05-16 08:45:00|16410.45|16410.45|16401.19|16401.19|16410.45|16410.45|16398.54|16398.54|0
1747385400000|2025-05-16 08:50:00|16401.3|16401.3|16392.8|16392.8|16403.34|16403.34|16384.09|16384.09|0
1747385700000|2025-05-16 08:55:00|16393.11|16393.11|16386.9|16386.9|16395.14|16395.14|16385.09|16385.09|0
1747386000000|2025-05-16 09:00:00|16386.75|16386.75|16393.12|16393.12|16399.33|16399.33|16386.75|16386.75|0
1747386300000|2025-05-16 09:05:00|16395.16|16395.16|16408.61|16408.61|16408.61|16408.61|16383.6|16383.6|0
1747386600000|2025-05-16 09:10:00|16408.77|16408.77|16408.77|16408.77|16408.89|16408.89|16408.77|16408.77|0
1747386900000|2025-05-16 09:15:00|16409.54|16409.54|16428.37|16428.37|16433.76|16433.76|16405.62|16405.62|0
1747387200000|2025-05-16 09:20:00|16426.33|16426.33|16421.04|16421.04|16427.56|16427.56|16416.43|16416.43|0
1747387500000|2025-05-16 09:25:00|16419.23|16419.23|16422.47|16422.47|16428.74|16428.74|16410.65|16410.65|0
1747387800000|2025-05-16 09:30:00|16424.28|16424.28|16418.62|16418.62|16425.81|16425.81|16410.06|16410.06|0
1747388100000|2025-05-16 09:35:00|16420.43|16420.43|16414.29|16414.29|16426.53|16426.53|16410.23|16410.23|0
1747388400000|2025-05-16 09:40:00|16416.11|16416.11|16429.87|16429.87|16431.1|16431.1|16416.11|16416.11|0
1747388700000|2025-05-16 09:45:00|16430.03|16430.03|16436.06|16436.06|16443.16|16443.16|16430.03|16430.03|0
1747389000000|2025-05-16 09:50:00|16431.78|16431.78|16425.3|16425.3|16437.97|16437.97|16417.45|16417.45|0
1747389300000|2025-05-16 09:55:00|16427.11|16427.11|16434.59|16434.59|16446.22|16446.22|16425.6|16425.6|0
1747389600000|2025-05-16 10:00:00|16432.77|16432.77|16404|16404|16432.77|16432.77|16402.57|16402.57|0
1747389900000|2025-05-16 10:05:00|16401.96|16401.96|16402.62|16402.62|16406.34|16406.34|16393.51|16393.51|0
1747390200000|2025-05-16 10:10:00|16402.93|16402.93|16414.29|16414.29|16414.29|16414.29|16401.65|16401.65|0
1747390500000|2025-05-16 10:15:00|16418.35|16418.35|16392.47|16392.47|16418.35|16418.35|16392.47|16392.47|0
1747390800000|2025-05-16 10:20:00|16394.28|16394.28|16412.36|16412.36|16412.36|16412.36|16383.26|16383.26|0
1747391100000|2025-05-16 10:25:00|16416.42|16416.42|16416.66|16416.66|16425.28|16425.28|16416.42|16416.42|0
1747391400000|2025-05-16 10:30:00|16414.62|16414.62|16410.16|16410.16|16419.91|16419.91|16408.7|16408.7|0
1747391700000|2025-05-16 10:35:00|16409.96|16409.96|16411.03|16411.03|16412.21|16412.21|16408.14|16408.14|0
1747392000000|2025-05-16 10:40:00|16409.22|16409.22|16399.57|16399.57|16420.25|16420.25|16399.57|16399.57|0
1747392300000|2025-05-16 10:45:00|16401.6|16401.6|16410.07|16410.07|16414.29|16414.29|16401.6|16401.6|0
1747392600000|2025-05-16 10:50:00|16412.1|16412.1|16399.39|16399.39|16412.1|16412.1|16397.35|16397.35|0
1747392900000|2025-05-16 10:55:00|16401.42|16401.42|16400.86|16400.86|16405.05|16405.05|16398.11|16398.11|0
1747393200000|2025-05-16 11:00:00|16402.89|16402.89|16412.31|16412.31|16413.87|16413.87|16402.43|16402.43|0
1747393500000|2025-05-16 11:05:00|16412.61|16412.61|16417.66|16417.66|16423.32|16423.32|16412.61|16412.61|0
1747393800000|2025-05-16 11:10:00|16415.63|16415.63|16422.69|16422.69|16425.84|16425.84|16415.63|16415.63|0
1747394100000|2025-05-16 11:15:00|16420.87|16420.87|16418.47|16418.47|16428.92|16428.92|16414.15|16414.15|0
1747394400000|2025-05-16 11:20:00|16420.28|16420.28|16415.9|16415.9|16438.24|16438.24|16415.9|16415.9|0
1747394700000|2025-05-16 11:25:00|16414.09|16414.09|16415.53|16415.53|16415.76|16415.76|16397.67|16397.67|0
1747395000000|2025-05-16 11:30:00|16411.46|16411.46|16396.52|16396.52|16415.37|16415.37|16396.52|16396.52|0
1747395300000|2025-05-16 11:35:00|16394.48|16394.48|16389.69|16389.69|16395.65|16395.65|16389.69|16389.69|0
1747395600000|2025-05-16 11:40:00|16391.72|16391.72|16394.17|16394.17|16394.63|16394.63|16386.24|16386.24|0
1747395900000|2025-05-16 11:45:00|16396.21|16396.21|16393.84|16393.84|16398.12|16398.12|16390.05|16390.05|0
1747396200000|2025-05-16 11:50:00|16401.09|16401.09|16382.97|16382.97|16401.09|16401.09|16380.94|16380.94|0
1747396500000|2025-05-16 11:55:00|16382.82|16382.82|16375.21|16375.21|16389.09|16389.09|16374.99|16374.99|0
1747396800000|2025-05-16 12:00:00|16377.02|16377.02|16374.01|16374.01|16390.38|16390.38|16372.95|16372.95|0
1747397100000|2025-05-16 12:05:00|16371.97|16371.97|16359.15|16359.15|16376.34|16376.34|16359.15|16359.15|0
1747397400000|2025-05-16 12:10:00|16358.55|16358.55|16372.08|16372.08|16374.92|16374.92|16350.24|16350.24|0
1747397700000|2025-05-16 12:15:00|16371.78|16371.78|16373.44|16373.44|16381.35|16381.35|16367.47|16367.47|0
1747398000000|2025-05-16 12:20:00|16373.6|16373.6|16381.62|16381.62|16385.46|16385.46|16373.15|16373.15|0
1747398300000|2025-05-16 12:25:00|16381.77|16381.77|16383.3|16383.3|16385.79|16385.79|16377.7|16377.7|0
1747398600000|2025-05-16 12:30:00|16383.18|16383.18|16364.49|16364.49|16383.38|16383.38|16360.42|16360.42|0
1747398900000|2025-05-16 12:35:00|16362.67|16362.67|16350.67|16350.67|16366.98|16366.98|16348.34|16348.34|0
1747399200000|2025-05-16 12:40:00|16350.37|16350.37|16339.81|16339.81|16352.39|16352.39|16339.5|16339.5|0
1747399500000|2025-05-16 12:45:00|16334.36|16334.36|16322.55|16322.55|16336.4|16336.4|16322.55|16322.55|0
1747399800000|2025-05-16 12:50:00|16321.94|16321.94|16323.02|16323.02|16330.5|16330.5|16319.76|16319.76|0
1747400100000|2025-05-16 12:55:00|16325.06|16325.06|16297.46|16297.46|16325.06|16325.06|16293.19|16293.19|0
1747400400000|2025-05-16 13:00:00|16293.39|16293.39|16306.12|16306.12|16312.52|16312.52|16293.39|16293.39|0
1747400700000|2025-05-16 13:05:00|16309.74|16309.74|16333.76|16333.76|16333.76|16333.76|16309.59|16309.59|0
1747401000000|2025-05-16 13:10:00|16334.06|16334.06|16325.6|16325.6|16343.03|16343.03|16325.54|16325.54|0
1747401300000|2025-05-16 13:15:00|16325.9|16325.9|16310.63|16310.63|16334.77|16334.77|16305.07|16305.07|0
1747401600000|2025-05-16 13:20:00|16310.93|16310.93|16322.45|16322.45|16328.49|16328.49|16310.93|16310.93|0
1747401900000|2025-05-16 13:25:00|16324.27|16324.27|16304.48|16304.48|16326.3|16326.3|16304.26|16304.26|0
1747402200000|2025-05-16 13:30:00|16304.59|16304.59|16299.34|16299.34|16321.12|16321.12|16295.49|16295.49|0
1747402500000|2025-05-16 13:35:00|16301.37|16301.37|16304.61|16304.61|16312.85|16312.85|16290.76|16290.76|0
1747402800000|2025-05-16 13:40:00|16302.79|16302.79|16303.29|16303.29|16311.02|16311.02|16297.29|16297.29|0
1747403100000|2025-05-16 13:45:00|16299.44|16299.44|16309.33|16309.33|16310.7|16310.7|16292.97|16292.97|0
1747403400000|2025-05-16 13:50:00|16307.52|16307.52|16316.36|16316.36|16318.17|16318.17|16295.63|16295.63|0
1747403700000|2025-05-16 13:55:00|16319.98|16319.98|16345.55|16345.55|16347.67|16347.67|16316.36|16316.36|0
1747404000000|2025-05-16 14:00:00|16346|16346|16376.93|16376.93|16378.75|16378.75|16330.06|16330.06|0
1747404300000|2025-05-16 14:05:00|16376.63|16376.63|16378.96|16378.96|16380.99|16380.99|16360.03|16360.03|0
1747404600000|2025-05-16 14:10:00|16379.26|16379.26|16362.09|16362.09|16383.55|16383.55|16362.09|16362.09|0
1747404900000|2025-05-16 14:15:00|16362.21|16362.21|16362.08|16362.08|16377.58|16377.58|16358.23|16358.23|0
1747405200000|2025-05-16 14:20:00|16362.38|16362.38|16360.45|16360.45|16372.27|16372.27|16356.06|16356.06|0
1747405500000|2025-05-16 14:25:00|16360.15|16360.15|16362|16362|16369.66|16369.66|16351.36|16351.36|0
1747405800000|2025-05-16 14:30:00|16364.03|16364.03|16357.3|16357.3|16366.91|16366.91|16353.45|16353.45|0
1747406100000|2025-05-16 14:35:00|16353.23|16353.23|16343.27|16343.27|16357.95|16357.95|16339.05|16339.05|0
1747406400000|2025-05-16 14:40:00|16343.15|16343.15|16340.96|16340.96|16344.81|16344.81|16332.32|16332.32|0
1747406700000|2025-05-16 14:45:00|16341.11|16341.11|16369.12|16369.12|16369.12|16369.12|16341.01|16341.01|0
1747407000000|2025-05-16 14:50:00|16371.16|16371.16|16361.26|16361.26|16373.01|16373.01|16358.21|16358.21|0
1747407300000|2025-05-16 14:55:00|16359.22|16359.22|16354.28|16354.28|16359.22|16359.22|16338.12|16338.12|0
1747407600000|2025-05-16 15:00:00|16352.46|16352.46|16361.99|16361.99|16361.99|16361.99|16345.96|16345.96|0
1747407900000|2025-05-16 15:05:00|16361.69|16361.69|16341.94|16341.94|16363.5|16363.5|16341.94|16341.94|0
1747408200000|2025-05-16 15:10:00|16340.12|16340.12|16338.48|16338.48|16350.75|16350.75|16336.75|16336.75|0
1747408500000|2025-05-16 15:15:00|16338.63|16338.63|16344.5|16344.5|16348.76|16348.76|16333.5|16333.5|0
1747408800000|2025-05-16 15:20:00|16348.13|16348.13|16346.49|16346.49|16357.65|16357.65|16346.49|16346.49|0
1747409100000|2025-05-16 15:25:00|16346.19|16346.19|16347.59|16347.59|16349.53|16349.53|16329.09|16329.09|0
1747638900000|2025-05-19 07:15:00|16203.71|16203.71|16201.05|16201.05|16223.58|16223.58|16196.47|16196.47|0
1747639200000|2025-05-19 07:20:00|16199.01|16199.01|16165.51|16165.51|16199.45|16199.45|16157.82|16157.82|0
1747639500000|2025-05-19 07:25:00|16163.7|16163.7|16176.44|16176.44|16178.47|16178.47|16161.26|16161.26|0
1747639800000|2025-05-19 07:30:00|16178.47|16178.47|16180.71|16180.71|16184.04|16184.04|16168.2|16168.2|0
1747640100000|2025-05-19 07:35:00|16182.74|16182.74|16183.77|16183.77|16187.97|16187.97|16174.54|16174.54|0
1747640400000|2025-05-19 07:40:00|16181.74|16181.74|16197.53|16197.53|16205.33|16205.33|16175.85|16175.85|0
1747640700000|2025-05-19 07:45:00|16193.31|16193.31|16156.52|16156.52|16195.52|16195.52|16151.09|16151.09|0
1747641000000|2025-05-19 07:50:00|16158.34|16158.34|16177.33|16177.33|16180.94|16180.94|16153.89|16153.89|0
1747641300000|2025-05-19 07:55:00|16176.88|16176.88|16147.16|16147.16|16176.88|16176.88|16145.13|16145.13|0
1747641600000|2025-05-19 08:00:00|16146.86|16146.86|16142.93|16142.93|16155.85|16155.85|16138.71|16138.71|0
1747641900000|2025-05-19 08:05:00|16140.9|16140.9|16129.96|16129.96|16150.1|16150.1|16126.34|16126.34|0
1747642200000|2025-05-19 08:10:00|16136.06|16136.06|16153.77|16153.77|16158|16158|16136.06|16136.06|0
1747642500000|2025-05-19 08:15:00|16153.47|16153.47|16161.8|16161.8|16161.8|16161.8|16151.44|16151.44|0
1747642800000|2025-05-19 08:20:00|16163.61|16163.61|16161.45|16161.45|16169.73|16169.73|16157.07|16157.07|0
1747643100000|2025-05-19 08:25:00|16159.41|16159.41|16168.07|16168.07|16169.56|16169.56|16153.75|16153.75|0
1747643400000|2025-05-19 08:30:00|16167.9|16167.9|16172.97|16172.97|16172.97|16172.97|16157.24|16157.24|0
1747643700000|2025-05-19 08:35:00|16174.78|16174.78|16193.51|16193.51|16216.98|16216.98|16174.78|16174.78|0
1747644000000|2025-05-19 08:40:00|16193.63|16193.63|16177.81|16177.81|16197.26|16197.26|16177.81|16177.81|0
1747644300000|2025-05-19 08:45:00|16179.85|16179.85|16180.84|16180.84|16183.93|16183.93|16172.93|16172.93|0
1747644600000|2025-05-19 08:50:00|16182.66|16182.66|16178.02|16178.02|16187.53|16187.53|16178.02|16178.02|0
1747644900000|2025-05-19 08:55:00|16178.32|16178.32|16193.38|16193.38|16193.38|16193.38|16178.32|16178.32|0
1747645200000|2025-05-19 09:00:00|16191.2|16191.2|16197.56|16197.56|16204.87|16204.87|16178.82|16178.82|0
1747645500000|2025-05-19 09:05:00|16201.18|16201.18|16207.09|16207.09|16211.62|16211.62|16201.18|16201.18|0
1747645800000|2025-05-19 09:10:00|16210.72|16210.72|16207.71|16207.71|16214.79|16214.79|16196.39|16196.39|0
1747646100000|2025-05-19 09:15:00|16205.9|16205.9|16200.89|16200.89|16205.9|16205.9|16194.69|16194.69|0
1747646400000|2025-05-19 09:20:00|16198.86|16198.86|16195.71|16195.71|16199.78|16199.78|16184.39|16184.39|0
1747646700000|2025-05-19 09:25:00|16197.53|16197.53|16192.36|16192.36|16199.12|16199.12|16182.15|16182.15|0
1747647000000|2025-05-19 09:30:00|16190.55|16190.55|16209.33|16209.33|16225.03|16225.03|16190.55|16190.55|0
1747647300000|2025-05-19 09:35:00|16207.3|16207.3|16218.15|16218.15|16220.66|16220.66|16207.3|16207.3|0
1747647600000|2025-05-19 09:40:00|16219.96|16219.96|16227.15|16227.15|16233.73|16233.73|16219.96|16219.96|0
1747647900000|2025-05-19 09:45:00|16225.12|16225.12|16226.71|16226.71|16230.34|16230.34|16220.96|16220.96|0
1747648200000|2025-05-19 09:50:00|16224.68|16224.68|16224.21|16224.21|16232.75|16232.75|16224.21|16224.21|0
1747648500000|2025-05-19 09:55:00|16223.98|16223.98|16240.38|16240.38|16246.16|16246.16|16219.67|16219.67|0
1747648800000|2025-05-19 10:00:00|16242.2|16242.2|16233.33|16233.33|16247.14|16247.14|16227.66|16227.66|0
1747649100000|2025-05-19 10:05:00|16233.63|16233.63|16233.43|16233.43|16233.63|16233.63|16221.31|16221.31|0
1747649400000|2025-05-19 10:10:00|16237.06|16237.06|16233.99|16233.99|16239.48|16239.48|16231.55|16231.55|0
1747649700000|2025-05-19 10:15:00|16233.75|16233.75|16244.61|16244.61|16247.19|16247.19|16232.06|16232.06|0
1747650000000|2025-05-19 10:20:00|16242.8|16242.8|16246.44|16246.44|16246.44|16246.44|16238.95|16238.95|0
1747650300000|2025-05-19 10:25:00|16244.41|16244.41|16247.64|16247.64|16257.57|16257.57|16244.41|16244.41|0
1747650600000|2025-05-19 10:30:00|16247.94|16247.94|16240.26|16240.26|16247.94|16247.94|16238.59|16238.59|0
1747650900000|2025-05-19 10:35:00|16242.29|16242.29|16244.49|16244.49|16245.1|16245.1|16234.29|16234.29|0
1747651200000|2025-05-19 10:40:00|16244.59|16244.59|16262.77|16262.77|16263.3|16263.3|16244.59|16244.59|0
1747651500000|2025-05-19 10:45:00|16263.08|16263.08|16284.29|16284.29|16290.39|16290.39|16263.08|16263.08|0
1747651800000|2025-05-19 10:50:00|16286.1|16286.1|16292.43|16292.43|16294.46|16294.46|16279.51|16279.51|0
1747652100000|2025-05-19 10:55:00|16290.61|16290.61|16287.09|16287.09|16294.24|16294.24|16285.28|16285.28|0
1747652400000|2025-05-19 11:00:00|16290.72|16290.72|16297.51|16297.51|16299.85|16299.85|16290.72|16290.72|0
1747652700000|2025-05-19 11:05:00|16299.33|16299.33|16314.24|16314.24|16314.24|16314.24|16299.33|16299.33|0
1747653000000|2025-05-19 11:10:00|16316.27|16316.27|16309.56|16309.56|16316.58|16316.58|16305.26|16305.26|0
1747653300000|2025-05-19 11:15:00|16311.38|16311.38|16324.09|16324.09|16324.09|16324.09|16311.38|16311.38|0
1747653600000|2025-05-19 11:20:00|16324.25|16324.25|16326.47|16326.47|16330.6|16330.6|16324.25|16324.25|0
1747653900000|2025-05-19 11:25:00|16332.35|16332.35|16327.98|16327.98|16334.17|16334.17|16326.39|16326.39|0
1747654200000|2025-05-19 11:30:00|16324.35|16324.35|16308.2|16308.2|16324.35|16324.35|16306.17|16306.17|0
1747654500000|2025-05-19 11:35:00|16308.51|16308.51|16304.52|16304.52|16310.32|16310.32|16302.32|16302.32|0
1747654800000|2025-05-19 11:40:00|16306.33|16306.33|16312.47|16312.47|16312.7|16312.7|16306.33|16306.33|0
1747655100000|2025-05-19 11:45:00|16314.28|16314.28|16319.67|16319.67|16329.47|16329.47|16310.75|16310.75|0
1747655400000|2025-05-19 11:50:00|16317.64|16317.64|16325.57|16325.57|16325.57|16325.57|16306.06|16306.06|0
1747655700000|2025-05-19 11:55:00|16325.72|16325.72|16326.33|16326.33|16328.06|16328.06|16321.79|16321.79|0
1747656000000|2025-05-19 12:00:00|16324.3|16324.3|16332.7|16332.7|16340.28|16340.28|16324.3|16324.3|0
1747656300000|2025-05-19 12:05:00|16334.73|16334.73|16322.57|16322.57|16336.77|16336.77|16322.42|16322.42|0
1747656600000|2025-05-19 12:10:00|16320.53|16320.53|16330|16330|16332.03|16332.03|16318.5|16318.5|0
1747656900000|2025-05-19 12:15:00|16328.19|16328.19|16319.81|16319.81|16328.19|16328.19|16315.66|16315.66|0
1747657200000|2025-05-19 12:20:00|16321.63|16321.63|16315.51|16315.51|16323.66|16323.66|16315.51|16315.51|0
1747657500000|2025-05-19 12:25:00|16315.21|16315.21|16310.66|16310.66|16316.83|16316.83|16308.73|16308.73|0
1747657800000|2025-05-19 12:30:00|16308.63|16308.63|16296.29|16296.29|16308.63|16308.63|16296.29|16296.29|0
1747658100000|2025-05-19 12:35:00|16298.33|16298.33|16317.67|16317.67|16318.28|16318.28|16298.33|16298.33|0
1747658400000|2025-05-19 12:40:00|16319.71|16319.71|16297.93|16297.93|16320.01|16320.01|16297.93|16297.93|0
1747658700000|2025-05-19 12:45:00|16299.96|16299.96|16272.8|16272.8|16307.95|16307.95|16270.76|16270.76|0
1747659000000|2025-05-19 12:50:00|16266.92|16266.92|16285.02|16285.02|16287.05|16287.05|16264.5|16264.5|0
1747659300000|2025-05-19 12:55:00|16286.83|16286.83|16282.31|16282.31|16295.59|16295.59|16282.01|16282.01|0
1747659600000|2025-05-19 13:00:00|16280.28|16280.28|16273.18|16273.18|16294.36|16294.36|16271.15|16271.15|0
1747659900000|2025-05-19 13:05:00|16273.49|16273.49|16271.97|16271.97|16273.49|16273.49|16265.17|16265.17|0
1747660200000|2025-05-19 13:10:00|16271.66|16271.66|16273.25|16273.25|16276.6|16276.6|16257.92|16257.92|0
1747660500000|2025-05-19 13:15:00|16269.62|16269.62|16272.46|16272.46|16274.96|16274.96|16265.25|16265.25|0
1747660800000|2025-05-19 13:20:00|16272.62|16272.62|16262.51|16262.51|16272.64|16272.64|16260.47|16260.47|0
1747661100000|2025-05-19 13:25:00|16262.35|16262.35|16253.92|16253.92|16262.35|16262.35|16250.83|16250.83|0
1747661400000|2025-05-19 13:30:00|16257.77|16257.77|16287.38|16287.38|16289.51|16289.51|16257.77|16257.77|0
1747661700000|2025-05-19 13:35:00|16289.19|16289.19|16310.09|16310.09|16313.94|16313.94|16288.92|16288.92|0
1747662000000|2025-05-19 13:40:00|16311.91|16311.91|16318.15|16318.15|16322.4|16322.4|16311.91|16311.91|0
1747662300000|2025-05-19 13:45:00|16318.35|16318.35|16330.69|16330.69|16339.56|16339.56|16312.79|16312.79|0
1747662600000|2025-05-19 13:50:00|16330.57|16330.57|16353.16|16353.16|16353.38|16353.38|16330.57|16330.57|0
1747662900000|2025-05-19 13:55:00|16357.25|16357.25|16343.32|16343.32|16370.68|16370.68|16331.54|16331.54|0
1747663200000|2025-05-19 14:00:00|16341.51|16341.51|16353.81|16353.81|16367.99|16367.99|16341.51|16341.51|0
1747663500000|2025-05-19 14:05:00|16351.99|16351.99|16364.94|16364.94|16374.31|16374.31|16348.45|16348.45|0
1747663800000|2025-05-19 14:10:00|16368.57|16368.57|16359.4|16359.4|16371.37|16371.37|16351.56|16351.56|0
1747664100000|2025-05-19 14:15:00|16359.71|16359.71|16387.76|16387.76|16391.01|16391.01|16359.71|16359.71|0
1747664400000|2025-05-19 14:20:00|16389.57|16389.57|16397.3|16397.3|16397.3|16397.3|16387.16|16387.16|0
1747664700000|2025-05-19 14:25:00|16395.49|16395.49|16395.07|16395.07|16407.25|16407.25|16386.06|16386.06|0
1747665000000|2025-05-19 14:30:00|16397.1|16397.1|16389.38|16389.38|16398.92|16398.92|16385.8|16385.8|0
1747665300000|2025-05-19 14:35:00|16389.99|16389.99|16371.55|16371.55|16393.69|16393.69|16367|16367|0
1747665600000|2025-05-19 14:40:00|16373.58|16373.58|16370.68|16370.68|16379.51|16379.51|16360.13|16360.13|0
1747665900000|2025-05-19 14:45:00|16370.79|16370.79|16367.76|16367.76|16373.72|16373.72|16363.99|16363.99|0
1747666200000|2025-05-19 14:50:00|16369.57|16369.57|16361.43|16361.43|16377.12|16377.12|16359.61|16359.61|0
1747666500000|2025-05-19 14:55:00|16363.24|16363.24|16365.84|16365.84|16376.15|16376.15|16360.51|16360.51|0
1747666800000|2025-05-19 15:00:00|16365.53|16365.53|16363.34|16363.34|16370.94|16370.94|16359.16|16359.16|0
1747667100000|2025-05-19 15:05:00|16361.31|16361.31|16373.29|16373.29|16373.29|16373.29|16358.94|16358.94|0
1747667400000|2025-05-19 15:10:00|16373.45|16373.45|16381.4|16381.4|16386.38|16386.38|16373.45|16373.45|0
1747667700000|2025-05-19 15:15:00|16381.5|16381.5|16398.69|16398.69|16404.14|16404.14|16381.5|16381.5|0
1747668000000|2025-05-19 15:20:00|16398.89|16398.89|16410.86|16410.86|16411.26|16411.26|16396.69|16396.69|0
1747668300000|2025-05-19 15:25:00|16408.83|16408.83|16408.72|16408.72|16420.59|16420.59|16398.33|16398.33|0
1747725300000|2025-05-20 07:15:00|16488.49|16488.49|16480.56|16480.56|16489.13|16489.13|16462.78|16462.78|0
1747725600000|2025-05-20 07:20:00|16480.44|16480.44|16512.08|16512.08|16516.33|16516.33|16474.74|16474.74|0
1747725900000|2025-05-20 07:25:00|16515.71|16515.71|16538.17|16538.17|16542.85|16542.85|16513.9|16513.9|0
1747726200000|2025-05-20 07:30:00|16539.98|16539.98|16519.77|16519.77|16543.23|16543.23|16517.74|16517.74|0
1747726500000|2025-05-20 07:35:00|16521.8|16521.8|16505.83|16505.83|16521.8|16521.8|16505.61|16505.61|0
1747726800000|2025-05-20 07:40:00|16505.71|16505.71|16489.03|16489.03|16505.71|16505.71|16489.03|16489.03|0
1747727100000|2025-05-20 07:45:00|16491.06|16491.06|16478.14|16478.14|16496.92|16496.92|16470.22|16470.22|0
1747727400000|2025-05-20 07:50:00|16474.07|16474.07|16472.75|16472.75|16485.71|16485.71|16470.22|16470.22|0
1747727700000|2025-05-20 07:55:00|16474.79|16474.79|16493.05|16493.05|16493.39|16493.39|16474.79|16474.79|0
1747728000000|2025-05-20 08:00:00|16494.87|16494.87|16485.46|16485.46|16499.4|16499.4|16482.2|16482.2|0
1747728300000|2025-05-20 08:05:00|16483.65|16483.65|16459.27|16459.27|16483.88|16483.88|16457.49|16457.49|0
1747728600000|2025-05-20 08:10:00|16458.97|16458.97|16498.88|16498.88|16500.69|16500.69|16458.97|16458.97|0
1747728900000|2025-05-20 08:15:00|16499.11|16499.11|16512.32|16512.32|16515.27|16515.27|16499.11|16499.11|0
1747729200000|2025-05-20 08:20:00|16513.39|16513.39|16524.7|16524.7|16528.77|16528.77|16513.24|16513.24|0
1747729500000|2025-05-20 08:25:00|16522.66|16522.66|16514.26|16514.26|16531.99|16531.99|16506.13|16506.13|0
1747729800000|2025-05-20 08:30:00|16517.89|16517.89|16528.98|16528.98|16528.98|16528.98|16517.89|16517.89|0
1747730100000|2025-05-20 08:35:00|16524.92|16524.92|16518.23|16518.23|16534.35|16534.35|16516.19|16516.19|0
1747730400000|2025-05-20 08:40:00|16520.04|16520.04|16538.48|16538.48|16538.94|16538.94|16520.04|16520.04|0
1747730700000|2025-05-20 08:45:00|16538.02|16538.02|16535.52|16535.52|16539.84|16539.84|16521.04|16521.04|0
1747731000000|2025-05-20 08:50:00|16531.45|16531.45|16522.68|16522.68|16531.45|16531.45|16518.9|16518.9|0
1747731300000|2025-05-20 08:55:00|16522.98|16522.98|16520.29|16520.29|16524.8|16524.8|16509.95|16509.95|0
1747731600000|2025-05-20 09:00:00|16520.74|16520.74|16515.66|16515.66|16525.29|16525.29|16515.66|16515.66|0
1747731900000|2025-05-20 09:05:00|16513.63|16513.63|16526.22|16526.22|16527.2|16527.2|16509.78|16509.78|0
1747732200000|2025-05-20 09:10:00|16526.53|16526.53|16514.33|16514.33|16534.24|16534.24|16514.33|16514.33|0
1747732500000|2025-05-20 09:15:00|16512.52|16512.52|16521.92|16521.92|16521.92|16521.92|16504.24|16504.24|0
1747732800000|2025-05-20 09:20:00|16521.76|16521.76|16528.24|16528.24|16534.19|16534.19|16521.76|16521.76|0
1747733100000|2025-05-20 09:25:00|16527.93|16527.93|16526.76|16526.76|16529.34|16529.34|16518.62|16518.62|0
1747733400000|2025-05-20 09:30:00|16526.59|16526.59|16540.17|16540.17|16540.17|16540.17|16526.45|16526.45|0
1747733700000|2025-05-20 09:35:00|16542.2|16542.2|16551.66|16551.66|16553|16553|16542.2|16542.2|0
1747734000000|2025-05-20 09:40:00|16557.1|16557.1|16562.09|16562.09|16567.76|16567.76|16548.2|16548.2|0
1747734300000|2025-05-20 09:45:00|16565.72|16565.72|16558.18|16558.18|16567.76|16567.76|16556.47|16556.47|0
1747734600000|2025-05-20 09:50:00|16558.07|16558.07|16557.31|16557.31|16558.07|16558.07|16547.41|16547.41|0
1747734900000|2025-05-20 09:55:00|16555.27|16555.27|16546.43|16546.43|16555.27|16555.27|16544.4|16544.4|0
1747735200000|2025-05-20 10:00:00|16548.25|16548.25|16535.86|16535.86|16548.25|16548.25|16532.77|16532.77|0
1747735500000|2025-05-20 10:05:00|16537.89|16537.89|16540.92|16540.92|16541.89|16541.89|16535.86|16535.86|0
1747735800000|2025-05-20 10:10:00|16540.62|16540.62|16532.47|16532.47|16540.62|16540.62|16526.52|16526.52|0
1747736100000|2025-05-20 10:15:00|16530.44|16530.44|16539.31|16539.31|16544.75|16544.75|16530.44|16530.44|0
1747736400000|2025-05-20 10:20:00|16537.28|16537.28|16530.59|16530.59|16538.19|16538.19|16530.59|16530.59|0
1747736700000|2025-05-20 10:25:00|16532.41|16532.41|16564.88|16564.88|16571.4|16571.4|16532.41|16532.41|0
1747737000000|2025-05-20 10:30:00|16561.25|16561.25|16554.05|16554.05|16566.53|16566.53|16554.05|16554.05|0
1747737300000|2025-05-20 10:35:00|16554.28|16554.28|16577.05|16577.05|16589.37|16589.37|16554.28|16554.28|0
1747737600000|2025-05-20 10:40:00|16582.49|16582.49|16582.87|16582.87|16590.46|16590.46|16576.78|16576.78|0
1747737900000|2025-05-20 10:45:00|16583.48|16583.48|16588.23|16588.23|16595.62|16595.62|16583.48|16583.48|0
1747738200000|2025-05-20 10:50:00|16590.04|16590.04|16474.7|16474.7|16590.13|16590.13|16474.7|16474.7|0
1747738500000|2025-05-20 10:55:00|16476.64|16476.64|16547.33|16547.33|16566.78|16566.78|16476.64|16476.64|0
1747738800000|2025-05-20 11:00:00|16549.14|16549.14|16519.89|16519.89|16550.96|16550.96|16517.93|16517.93|0
1747739100000|2025-05-20 11:05:00|16520.81|16520.81|16525.49|16525.49|16545.97|16545.97|16520.81|16520.81|0
1747739400000|2025-05-20 11:10:00|16523.45|16523.45|16513.27|16513.27|16523.45|16523.45|16502.52|16502.52|0
1747739700000|2025-05-20 11:15:00|16513.88|16513.88|16515.54|16515.54|16521.43|16521.43|16509.38|16509.38|0
1747740000000|2025-05-20 11:20:00|16513.51|16513.51|16490.8|16490.8|16515.54|16515.54|16488.92|16488.92|0
1747740300000|2025-05-20 11:25:00|16492.83|16492.83|16485.55|16485.55|16492.83|16492.83|16482.64|16482.64|0
1747740600000|2025-05-20 11:30:00|16486.17|16486.17|16491.1|16491.1|16498.06|16498.06|16484.59|16484.59|0
1747740900000|2025-05-20 11:35:00|16493.13|16493.13|16497.26|16497.26|16503.15|16503.15|16493.13|16493.13|0
1747741200000|2025-05-20 11:40:00|16497.11|16497.11|16492.65|16492.65|16502.02|16502.02|16490.74|16490.74|0
1747741500000|2025-05-20 11:45:00|16492.19|16492.19|16498.66|16498.66|16498.66|16498.66|16490|16490|0
1747741800000|2025-05-20 11:50:00|16500.69|16500.69|16495.71|16495.71|16504.63|16504.63|16490.22|16490.22|0
1747742100000|2025-05-20 11:55:00|16495.86|16495.86|16522.65|16522.65|16528.39|16528.39|16495.86|16495.86|0
1747742400000|2025-05-20 12:00:00|16522.04|16522.04|16536.24|16536.24|16536.24|16536.24|16521.73|16521.73|0
1747742700000|2025-05-20 12:05:00|16535.94|16535.94|16557.22|16557.22|16557.22|16557.22|16535.94|16535.94|0
1747743000000|2025-05-20 12:10:00|16559.25|16559.25|16551.98|16551.98|16562.76|16562.76|16546.18|16546.18|0
1747743300000|2025-05-20 12:15:00|16552.08|16552.08|16546.4|16546.4|16555.93|16555.93|16542.34|16542.34|0
1747743600000|2025-05-20 12:20:00|16546.1|16546.1|16545.68|16545.68|16550.28|16550.28|16543.65|16543.65|0
1747743900000|2025-05-20 12:25:00|16541.61|16541.61|16539.9|16539.9|16543.53|16543.53|16537.93|16537.93|0
1747744200000|2025-05-20 12:30:00|16541.71|16541.71|16558.31|16558.31|16562.21|16562.21|16541.71|16541.71|0
1747744500000|2025-05-20 12:35:00|16556.28|16556.28|16548.18|16548.18|16556.28|16556.28|16547.89|16547.89|0
1747744800000|2025-05-20 12:40:00|16544.11|16544.11|16550.95|16550.95|16550.95|16550.95|16539.41|16539.41|0
1747745100000|2025-05-20 12:45:00|16552.98|16552.98|16567.69|16567.69|16569.42|16569.42|16552.95|16552.95|0
1747745400000|2025-05-20 12:50:00|16571.75|16571.75|16573.1|16573.1|16574.06|16574.06|16556.53|16556.53|0
1747745700000|2025-05-20 12:55:00|16572.79|16572.79|16571.98|16571.98|16574.61|16574.61|16565.71|16565.71|0
1747746000000|2025-05-20 13:00:00|16575.61|16575.61|16576.44|16576.44|16582.68|16582.68|16569.86|16569.86|0
1747746300000|2025-05-20 13:05:00|16574.4|16574.4|16575.84|16575.84|16577.94|16577.94|16569.46|16569.46|0
1747746600000|2025-05-20 13:10:00|16574.03|16574.03|16536.14|16536.14|16574.03|16574.03|16536.07|16536.07|0
1747746900000|2025-05-20 13:15:00|16536.02|16536.02|16542.85|16542.85|16542.85|16542.85|16526.98|16526.98|0
1747747200000|2025-05-20 13:20:00|16544.89|16544.89|16532.07|16532.07|16551.24|16551.24|16528.28|16528.28|0
1747747500000|2025-05-20 13:25:00|16534.11|16534.11|16530.81|16530.81|16535.84|16535.84|16524.6|16524.6|0
1747747800000|2025-05-20 13:30:00|16528.99|16528.99|16518.53|16518.53|16540.01|16540.01|16513.83|16513.83|0
1747748100000|2025-05-20 13:35:00|16516.71|16516.71|16494.44|16494.44|16516.71|16516.71|16492.62|16492.62|0
1747748400000|2025-05-20 13:40:00|16496.25|16496.25|16485.99|16485.99|16510.05|16510.05|16485.99|16485.99|0
1747748700000|2025-05-20 13:45:00|16483.96|16483.96|16462.12|16462.12|16485.99|16485.99|16451.22|16451.22|0
1747749000000|2025-05-20 13:50:00|16462.01|16462.01|16466.97|16466.97|16475.42|16475.42|16457.79|16457.79|0
1747749300000|2025-05-20 13:55:00|16465.15|16465.15|16475.95|16475.95|16482.91|16482.91|16465.15|16465.15|0
1747749600000|2025-05-20 14:00:00|16477.98|16477.98|16482.25|16482.25|16496.33|16496.33|16473.47|16473.47|0
1747749900000|2025-05-20 14:05:00|16480.43|16480.43|16486.47|16486.47|16499.64|16499.64|16480.43|16480.43|0
1747750200000|2025-05-20 14:10:00|16488.5|16488.5|16506.06|16506.06|16507.87|16507.87|16484.44|16484.44|0
1747750500000|2025-05-20 14:15:00|16507.87|16507.87|16511.21|16511.21|16518.56|16518.56|16504.24|16504.24|0
1747750800000|2025-05-20 14:20:00|16507.14|16507.14|16518.22|16518.22|16520.52|16520.52|16504.2|16504.2|0
1747751100000|2025-05-20 14:25:00|16520.25|16520.25|16526.5|16526.5|16532.62|16532.62|16518.06|16518.06|0
1747751400000|2025-05-20 14:30:00|16526.62|16526.62|16522.71|16522.71|16530.66|16530.66|16520.84|16520.84|0
1747751700000|2025-05-20 14:35:00|16520.89|16520.89|16514.14|16514.14|16538.15|16538.15|16513.53|16513.53|0
1747752000000|2025-05-20 14:40:00|16517.76|16517.76|16529.52|16529.52|16529.52|16529.52|16513.55|16513.55|0
1747752300000|2025-05-20 14:45:00|16529.67|16529.67|16523.04|16523.04|16532.24|16532.24|16522.94|16522.94|0
1747752600000|2025-05-20 14:50:00|16521.22|16521.22|16518.22|16518.22|16525.49|16525.49|16515.05|16515.05|0
1747752900000|2025-05-20 14:55:00|16522.06|16522.06|16522.23|16522.23|16531.7|16531.7|16519.79|16519.79|0
1747753200000|2025-05-20 15:00:00|16522.55|16522.55|16543.37|16543.37|16543.37|16543.37|16522.55|16522.55|0
1747753500000|2025-05-20 15:05:00|16543.67|16543.67|16544.71|16544.71|16551.29|16551.29|16537.79|16537.79|0
1747753800000|2025-05-20 15:10:00|16543.95|16543.95|16557.7|16557.7|16557.7|16557.7|16541.33|16541.33|0
1747754100000|2025-05-20 15:15:00|16556.78|16556.78|16566.42|16566.42|16566.42|16566.42|16551.78|16551.78|0
1747754400000|2025-05-20 15:20:00|16564.61|16564.61|16536.13|16536.13|16565.06|16565.06|16536.13|16536.13|0
1747754700000|2025-05-20 15:25:00|16535.98|16535.98|16531.61|16531.61|16542.04|16542.04|16526.85|16526.85|0
1747811700000|2025-05-21 07:15:00|16763.8|16763.8|16756.94|16756.94|16783.11|16783.11|16756.94|16756.94|0
1747812000000|2025-05-21 07:20:00|16757.14|16757.14|16776.96|16776.96|16782.62|16782.62|16748.46|16748.46|0
1747812300000|2025-05-21 07:25:00|16778.77|16778.77|16798.07|16798.07|16807.85|16807.85|16771.08|16771.08|0
1747812600000|2025-05-21 07:30:00|16798.37|16798.37|16798.35|16798.35|16823.61|16823.61|16794.72|16794.72|0
1747812900000|2025-05-21 07:35:00|16798.95|16798.95|16843.31|16843.31|16843.31|16843.31|16798.35|16798.35|0
1747813200000|2025-05-21 07:40:00|16841.27|16841.27|16840.54|16840.54|16848.75|16848.75|16834.04|16834.04|0
1747813500000|2025-05-21 07:45:00|16840.43|16840.43|16832.13|16832.13|16840.43|16840.43|16825.66|16825.66|0
1747813800000|2025-05-21 07:50:00|16832.43|16832.43|16844.63|16844.63|16846.44|16846.44|16832.03|16832.03|0
1747814100000|2025-05-21 07:55:00|16844.93|16844.93|16829.31|16829.31|16849.3|16849.3|16829.31|16829.31|0
1747814400000|2025-05-21 08:00:00|16832.94|16832.94|16811.71|16811.71|16836.48|16836.48|16803.03|16803.03|0
1747814700000|2025-05-21 08:05:00|16815.34|16815.34|16812.9|16812.9|16821.42|16821.42|16809.62|16809.62|0
1747815000000|2025-05-21 08:10:00|16813.01|16813.01|16784.19|16784.19|16813.01|16813.01|16783.89|16783.89|0
1747815300000|2025-05-21 08:15:00|16783.73|16783.73|16777.57|16777.57|16789.76|16789.76|16775.57|16775.57|0
1747815600000|2025-05-21 08:20:00|16777.77|16777.77|16763.27|16763.27|16779.28|16779.28|16763.27|16763.27|0
1747815900000|2025-05-21 08:25:00|16767.33|16767.33|16780.6|16780.6|16780.93|16780.93|16767.33|16767.33|0
1747816200000|2025-05-21 08:30:00|16778.78|16778.78|16789.4|16789.4|16795.7|16795.7|16778.23|16778.23|0
1747816500000|2025-05-21 08:35:00|16787.37|16787.37|16767.63|16767.63|16787.37|16787.37|16767.63|16767.63|0
1747816800000|2025-05-21 08:40:00|16764|16764|16790|16790|16793.97|16793.97|16764|16764|0
1747817100000|2025-05-21 08:45:00|16791.82|16791.82|16760.56|16760.56|16791.82|16791.82|16760.1|16760.1|0
1747817400000|2025-05-21 08:50:00|16762.6|16762.6|16753.24|16753.24|16764.67|16764.67|16751.43|16751.43|0
1747817700000|2025-05-21 08:55:00|16751.43|16751.43|16747.42|16747.42|16752.64|16752.64|16743.57|16743.57|0
1747818000000|2025-05-21 09:00:00|16748.33|16748.33|16747.43|16747.43|16761.69|16761.69|16744.55|16744.55|0
1747818300000|2025-05-21 09:05:00|16745.4|16745.4|16755.04|16755.04|16764.77|16764.77|16740.94|16740.94|0
1747818600000|2025-05-21 09:10:00|16757.07|16757.07|16752.89|16752.89|16758.89|16758.89|16749.16|16749.16|0
1747818900000|2025-05-21 09:15:00|16753.65|16753.65|16778.23|16778.23|16778.45|16778.45|16753.65|16753.65|0
1747819200000|2025-05-21 09:20:00|16780.04|16780.04|16776.36|16776.36|16783.97|16783.97|16776.05|16776.05|0
1747819500000|2025-05-21 09:25:00|16776.66|16776.66|16771.14|16771.14|16783.45|16783.45|16771.14|16771.14|0
1747819800000|2025-05-21 09:30:00|16769.11|16769.11|16757.74|16757.74|16769.11|16769.11|16747.84|16747.84|0
1747820100000|2025-05-21 09:35:00|16759.55|16759.55|16756.13|16756.13|16759.55|16759.55|16753.74|16753.74|0
1747820400000|2025-05-21 09:40:00|16754.31|16754.31|16733.84|16733.84|16754.31|16754.31|16733.84|16733.84|0
1747820700000|2025-05-21 09:45:00|16731.81|16731.81|16750.06|16750.06|16753.91|16753.91|16731.57|16731.57|0
1747821000000|2025-05-21 09:50:00|16748.18|16748.18|16756.34|16756.34|16756.34|16756.34|16746.04|16746.04|0
1747821300000|2025-05-21 09:55:00|16756.18|16756.18|16725.15|16725.15|16756.18|16756.18|16725.15|16725.15|0
1747821600000|2025-05-21 10:00:00|16728.78|16728.78|16720.04|16720.04|16730.82|16730.82|16717.62|16717.62|0
1747821900000|2025-05-21 10:05:00|16720.95|16720.95|16741.03|16741.03|16741.03|16741.03|16720.95|16720.95|0
1747822200000|2025-05-21 10:10:00|16739|16739|16727.85|16727.85|16739|16739|16727.63|16727.63|0
1747822500000|2025-05-21 10:15:00|16729.89|16729.89|16735.16|16735.16|16740.37|16740.37|16725.67|16725.67|0
1747822800000|2025-05-21 10:20:00|16735.01|16735.01|16734.82|16734.82|16740.79|16740.79|16731.38|16731.38|0
1747823100000|2025-05-21 10:25:00|16738.89|16738.89|16725.8|16725.8|16738.89|16738.89|16725.8|16725.8|0
1747823400000|2025-05-21 10:30:00|16725.5|16725.5|16745.91|16745.91|16745.91|16745.91|16725.5|16725.5|0
1747823700000|2025-05-21 10:35:00|16746.06|16746.06|16753.37|16753.37|16761.7|16761.7|16746.06|16746.06|0
1747824000000|2025-05-21 10:40:00|16752.46|16752.46|16771.23|16771.23|16771.23|16771.23|16752.16|16752.16|0
1747824300000|2025-05-21 10:45:00|16770.92|16770.92|16782.84|16782.84|16782.84|16782.84|16765.8|16765.8|0
1747824600000|2025-05-21 10:50:00|16788.94|16788.94|16792.67|16792.67|16805.94|16805.94|16788.94|16788.94|0
1747824900000|2025-05-21 10:55:00|16794.71|16794.71|16801.7|16801.7|16801.7|16801.7|16787.9|16787.9|0
1747825200000|2025-05-21 11:00:00|16803.51|16803.51|16788.21|16788.21|16803.51|16803.51|16786.36|16786.36|0
1747825500000|2025-05-21 11:05:00|16790.24|16790.24|16785.44|16785.44|16792.78|16792.78|16783.4|16783.4|0
1747825800000|2025-05-21 11:10:00|16787.47|16787.47|16817.16|16817.16|16817.16|16817.16|16787.47|16787.47|0
1747826100000|2025-05-21 11:15:00|16813.09|16813.09|16803.22|16803.22|16813.09|16813.09|16799.04|16799.04|0
1747826400000|2025-05-21 11:20:00|16801.18|16801.18|16805.91|16805.91|16805.91|16805.91|16799.61|16799.61|0
1747826700000|2025-05-21 11:25:00|16804.1|16804.1|16813.86|16813.86|16813.86|16813.86|16801.23|16801.23|0
1747827000000|2025-05-21 11:30:00|16811.82|16811.82|16815.27|16815.27|16821.37|16821.37|16809.79|16809.79|0
1747827300000|2025-05-21 11:35:00|16817.09|16817.09|16808.65|16808.65|16819.66|16819.66|16806.02|16806.02|0
1747827600000|2025-05-21 11:40:00|16808.95|16808.95|16806.11|16806.11|16809.05|16809.05|16800.5|16800.5|0
1747827900000|2025-05-21 11:45:00|16806.41|16806.41|16793.4|16793.4|16806.41|16806.41|16793.4|16793.4|0
1747828200000|2025-05-21 11:50:00|16795.43|16795.43|16790.01|16790.01|16797.24|16797.24|16789.85|16789.85|0
1747828500000|2025-05-21 11:55:00|16787.97|16787.97|16773.13|16773.13|16795.89|16795.89|16773.13|16773.13|0
1747828800000|2025-05-21 12:00:00|16772.21|16772.21|16762.07|16762.07|16772.21|16772.21|16760.09|16760.09|0
1747829100000|2025-05-21 12:05:00|16763.88|16763.88|16759.97|16759.97|16770.36|16770.36|16759.97|16759.97|0
1747829400000|2025-05-21 12:10:00|16762|16762|16779.66|16779.66|16781.42|16781.42|16762|16762|0
1747829700000|2025-05-21 12:15:00|16779.96|16779.96|16769.5|16769.5|16784.95|16784.95|16760.31|16760.31|0
1747830000000|2025-05-21 12:20:00|16771.53|16771.53|16788.69|16788.69|16788.69|16788.69|16771.53|16771.53|0
1747830300000|2025-05-21 12:25:00|16789.15|16789.15|16791.5|16791.5|16801.55|16801.55|16789.15|16789.15|0
1747830600000|2025-05-21 12:30:00|16789.47|16789.47|16794.25|16794.25|16801.13|16801.13|16784.93|16784.93|0
1747830900000|2025-05-21 12:35:00|16796.29|16796.29|16780.49|16780.49|16796.29|16796.29|16780.49|16780.49|0
1747831200000|2025-05-21 12:40:00|16782.52|16782.52|16784.96|16784.96|16786.15|16786.15|16775.5|16775.5|0
1747831500000|2025-05-21 12:45:00|16781.33|16781.33|16802.16|16802.16|16802.16|16802.16|16780.57|16780.57|0
1747831800000|2025-05-21 12:50:00|16804.19|16804.19|16807.37|16807.37|16810.07|16810.07|16795.72|16795.72|0
1747832100000|2025-05-21 12:55:00|16811.43|16811.43|16827.64|16827.64|16828.01|16828.01|16809.84|16809.84|0
1747832400000|2025-05-21 13:00:00|16825.6|16825.6|16815.48|16815.48|16825.6|16825.6|16809.93|16809.93|0
1747832700000|2025-05-21 13:05:00|16813.66|16813.66|16822.84|16822.84|16827.84|16827.84|16813.66|16813.66|0
1747833000000|2025-05-21 13:10:00|16823.07|16823.07|16804.38|16804.38|16826.92|16826.92|16804.38|16804.38|0
1747833300000|2025-05-21 13:15:00|16802.35|16802.35|16801.39|16801.39|16812.84|16812.84|16801.24|16801.24|0
1747833600000|2025-05-21 13:20:00|16799.36|16799.36|16811.09|16811.09|16812.61|16812.61|16796.23|16796.23|0
1747833900000|2025-05-21 13:25:00|16811.4|16811.4|16805.91|16805.91|16817.28|16817.28|16805.91|16805.91|0
1747834200000|2025-05-21 13:30:00|16807.72|16807.72|16823.69|16823.69|16825.88|16825.88|16807.72|16807.72|0
1747834500000|2025-05-21 13:35:00|16819.62|16819.62|16822.05|16822.05|16829.14|16829.14|16812.32|16812.32|0
1747834800000|2025-05-21 13:40:00|16824.3|16824.3|16829.13|16829.13|16831.69|16831.69|16816.54|16816.54|0
1747835100000|2025-05-21 13:45:00|16830.95|16830.95|16796.5|16796.5|16830.95|16830.95|16787.31|16787.31|0
1747835400000|2025-05-21 13:50:00|16796.62|16796.62|16807.45|16807.45|16812.97|16812.97|16792.17|16792.17|0
1747835700000|2025-05-21 13:55:00|16807.68|16807.68|16812.19|16812.19|16812.29|16812.29|16801.35|16801.35|0
1747836000000|2025-05-21 14:00:00|16814.22|16814.22|16823.97|16823.97|16833.76|16833.76|16813.39|16813.39|0
1747836300000|2025-05-21 14:05:00|16824.27|16824.27|16824.54|16824.54|16836.11|16836.11|16821.01|16821.01|0
1747836600000|2025-05-21 14:10:00|16828.61|16828.61|16825.12|16825.12|16840.45|16840.45|16822.73|16822.73|0
1747836900000|2025-05-21 14:15:00|16823.3|16823.3|16812.88|16812.88|16823.3|16823.3|16806.52|16806.52|0
1747837200000|2025-05-21 14:20:00|16809.25|16809.25|16831.76|16831.76|16833.58|16833.58|16809.25|16809.25|0
1747837500000|2025-05-21 14:25:00|16829.95|16829.95|16809.57|16809.57|16831.76|16831.76|16807.5|16807.5|0
1747837800000|2025-05-21 14:30:00|16809.45|16809.45|16803.49|16803.49|16812.98|16812.98|16795.28|16795.28|0
1747838100000|2025-05-21 14:35:00|16805.3|16805.3|16819.5|16819.5|16822.91|16822.91|16805.3|16805.3|0
1747838400000|2025-05-21 14:40:00|16817.92|16817.92|16821.5|16821.5|16830.43|16830.43|16817.92|16817.92|0
1747838700000|2025-05-21 14:45:00|16821.96|16821.96|16824.51|16824.51|16829.07|16829.07|16813.13|16813.13|0
1747839000000|2025-05-21 14:50:00|16820.88|16820.88|16823.06|16823.06|16826.89|16826.89|16813.32|16813.32|0
1747839300000|2025-05-21 14:55:00|16822.83|16822.83|16820.25|16820.25|16828.62|16828.62|16818.21|16818.21|0
1747839600000|2025-05-21 15:00:00|16818.21|16818.21|16806.47|16806.47|16819.18|16819.18|16802.81|16802.81|0
1747839900000|2025-05-21 15:05:00|16804.66|16804.66|16797.31|16797.31|16808.5|16808.5|16795.5|16795.5|0
1747840200000|2025-05-21 15:10:00|16795.5|16795.5|16767.05|16767.05|16795.5|16795.5|16766.81|16766.81|0
1747840500000|2025-05-21 15:15:00|16770.68|16770.68|16783.53|16783.53|16787.75|16787.75|16768.86|16768.86|0
1747840800000|2025-05-21 15:20:00|16785.56|16785.56|16768.75|16768.75|16785.73|16785.73|16762.97|16762.97|0
1747841100000|2025-05-21 15:25:00|16769.06|16769.06|16775.1|16775.1|16786.89|16786.89|16765.58|16765.58|0
1747898100000|2025-05-22 07:15:00|16732.09|16732.09|16718.62|16718.62|16744.16|16744.16|16714.55|16714.55|0
1747898400000|2025-05-22 07:20:00|16719.09|16719.09|16758.78|16758.78|16765.56|16765.56|16719.09|16719.09|0
1747898700000|2025-05-22 07:25:00|16754.71|16754.71|16723.86|16723.86|16759.83|16759.83|16718.17|16718.17|0
1747899000000|2025-05-22 07:30:00|16721.82|16721.82|16696.9|16696.9|16721.82|16721.82|16673.36|16673.36|0
1747899300000|2025-05-22 07:35:00|16707.78|16707.78|16732.35|16732.35|16748.67|16748.67|16707.78|16707.78|0
1747899600000|2025-05-22 07:40:00|16732.12|16732.12|16719.31|16719.31|16732.12|16732.12|16700.39|16700.39|0
1747899900000|2025-05-22 07:45:00|16715.68|16715.68|16706.57|16706.57|16721.57|16721.57|16701.47|16701.47|0
1747900200000|2025-05-22 07:50:00|16706.27|16706.27|16713.12|16713.12|16718.91|16718.91|16692.71|16692.71|0
1747900500000|2025-05-22 07:55:00|16712.65|16712.65|16723.19|16723.19|16723.19|16723.19|16706.34|16706.34|0
1747900800000|2025-05-22 08:00:00|16724.26|16724.26|16712.19|16712.19|16724.26|16724.26|16708.25|16708.25|0
1747901100000|2025-05-22 08:05:00|16710.38|16710.38|16704.72|16704.72|16718.9|16718.9|16696.37|16696.37|0
1747901400000|2025-05-22 08:10:00|16700.65|16700.65|16682.13|16682.13|16702.49|16702.49|16681.83|16681.83|0
1747901700000|2025-05-22 08:15:00|16685.76|16685.76|16717.45|16717.45|16720.89|16720.89|16684.84|16684.84|0
1747902000000|2025-05-22 08:20:00|16713.82|16713.82|16716.31|16716.31|16720.99|16720.99|16707.06|16707.06|0
1747902300000|2025-05-22 08:25:00|16718.34|16718.34|16724.56|16724.56|16724.87|16724.87|16714.06|16714.06|0
1747902600000|2025-05-22 08:30:00|16724.45|16724.45|16713.63|16713.63|16727.93|16727.93|16702.66|16702.66|0
1747902900000|2025-05-22 08:35:00|16714.22|16714.22|16734.23|16734.23|16744.53|16744.53|16713.76|16713.76|0
1747903200000|2025-05-22 08:40:00|16734.08|16734.08|16752.16|16752.16|16752.39|16752.39|16734.08|16734.08|0
1747903500000|2025-05-22 08:45:00|16750.35|16750.35|16730.55|16730.55|16750.35|16750.35|16730.55|16730.55|0
1747903800000|2025-05-22 08:50:00|16728.73|16728.73|16728.84|16728.84|16734.09|16734.09|16726.04|16726.04|0
1747904100000|2025-05-22 08:55:00|16726.81|16726.81|16723.69|16723.69|16727.18|16727.18|16720.06|16720.06|0
1747904400000|2025-05-22 09:00:00|16723.39|16723.39|16712.93|16712.93|16726.15|16726.15|16712.63|16712.63|0
1747904700000|2025-05-22 09:05:00|16713.52|16713.52|16711.62|16711.62|16722.68|16722.68|16711.62|16711.62|0
1747905000000|2025-05-22 09:10:00|16713.66|16713.66|16710.67|16710.67|16716.04|16716.04|16707.89|16707.89|0
1747905300000|2025-05-22 09:15:00|16712.7|16712.7|16737.67|16737.67|16739.22|16739.22|16712.7|16712.7|0
1747905600000|2025-05-22 09:20:00|16737.86|16737.86|16736.88|16736.88|16739.22|16739.22|16729.59|16729.59|0
1747905900000|2025-05-22 09:25:00|16740.73|16740.73|16747.97|16747.97|16758.03|16758.03|16740.73|16740.73|0
1747906200000|2025-05-22 09:30:00|16747.5|16747.5|16765.66|16765.66|16765.66|16765.66|16747.5|16747.5|0
1747906500000|2025-05-22 09:35:00|16761.68|16761.68|16774.86|16774.86|16774.86|16774.86|16759.88|16759.88|0
1747906800000|2025-05-22 09:40:00|16774.75|16774.75|16754.1|16754.1|16774.75|16774.75|16750.47|16750.47|0
1747907100000|2025-05-22 09:45:00|16756.13|16756.13|16755.56|16755.56|16759.43|16759.43|16743.78|16743.78|0
1747907400000|2025-05-22 09:50:00|16752.92|16752.92|16756.84|16756.84|16768.11|16768.11|16752.92|16752.92|0
1747907700000|2025-05-22 09:55:00|16760.91|16760.91|16754.73|16754.73|16764.54|16764.54|16751.58|16751.58|0
1747908000000|2025-05-22 10:00:00|16756.54|16756.54|16754.78|16754.78|16758.86|16758.86|16751.16|16751.16|0
1747908300000|2025-05-22 10:05:00|16756.59|16756.59|16745.49|16745.49|16762.47|16762.47|16743.68|16743.68|0
1747908600000|2025-05-22 10:10:00|16745.34|16745.34|16778.94|16778.94|16778.94|16778.94|16745.34|16745.34|0
1747908900000|2025-05-22 10:15:00|16777.13|16777.13|16796.31|16796.31|16798.44|16798.44|16776.79|16776.79|0
1747909200000|2025-05-22 10:20:00|16796.54|16796.54|16799.73|16799.73|16810.93|16810.93|16794.92|16794.92|0
1747909500000|2025-05-22 10:25:00|16803.8|16803.8|16813.5|16813.5|16822.14|16822.14|16803.65|16803.65|0
1747909800000|2025-05-22 10:30:00|16814.42|16814.42|16810.09|16810.09|16816.08|16816.08|16803.87|16803.87|0
1747910100000|2025-05-22 10:35:00|16809.86|16809.86|16802.46|16802.46|16812.04|16812.04|16800.94|16800.94|0
1747910400000|2025-05-22 10:40:00|16804.27|16804.27|16834.97|16834.97|16835.56|16835.56|16804.27|16804.27|0
1747910700000|2025-05-22 10:45:00|16832.94|16832.94|16828.19|16828.19|16832.94|16832.94|16815.89|16815.89|0
1747911000000|2025-05-22 10:50:00|16826.16|16826.16|16814.64|16814.64|16829.31|16829.31|16814.64|16814.64|0
1747911300000|2025-05-22 10:55:00|16814.29|16814.29|16817.48|16817.48|16817.8|16817.8|16811.6|16811.6|0
1747911600000|2025-05-22 11:00:00|16819.51|16819.51|16822.24|16822.24|16822.24|16822.24|16811.64|16811.64|0
1747911900000|2025-05-22 11:05:00|16826.31|16826.31|16828.79|16828.79|16837.27|16837.27|16826.31|16826.31|0
1747912200000|2025-05-22 11:10:00|16826.98|16826.98|16815.73|16815.73|16826.98|16826.98|16804.08|16804.08|0
1747912500000|2025-05-22 11:15:00|16817.55|16817.55|16832.17|16832.17|16833.67|16833.67|16817.55|16817.55|0
1747912800000|2025-05-22 11:20:00|16830.14|16830.14|16813.93|16813.93|16830.88|16830.88|16812|16812|0
1747913100000|2025-05-22 11:25:00|16814.23|16814.23|16811.72|16811.72|16822.14|16822.14|16808.9|16808.9|0
1747913400000|2025-05-22 11:30:00|16811.41|16811.41|16803.92|16803.92|16811.41|16811.41|16803.77|16803.77|0
1747913700000|2025-05-22 11:35:00|16805.73|16805.73|16806.09|16806.09|16812.18|16812.18|16801.68|16801.68|0
1747914000000|2025-05-22 11:40:00|16806.33|16806.33|16807.72|16807.72|16817.25|16817.25|16802.14|16802.14|0
1747914300000|2025-05-22 11:45:00|16807.48|16807.48|16799.29|16799.29|16808.09|16808.09|16791.16|16791.16|0
1747914600000|2025-05-22 11:50:00|16801.32|16801.32|16797.38|16797.38|16803.14|16803.14|16788.73|16788.73|0
1747914900000|2025-05-22 11:55:00|16799.42|16799.42|16777.75|16777.75|16803.7|16803.7|16775.94|16775.94|0
1747915200000|2025-05-22 12:00:00|16773.69|16773.69|16778.55|16778.55|16781.4|16781.4|16773.69|16773.69|0
1747915500000|2025-05-22 12:05:00|16778.7|16778.7|16773.57|16773.57|16787.73|16787.73|16773.22|16773.22|0
1747915800000|2025-05-22 12:10:00|16773.42|16773.42|16748.77|16748.77|16773.42|16773.42|16745.01|16745.01|0
1747916100000|2025-05-22 12:15:00|16748.57|16748.57|16761.54|16761.54|16762.99|16762.99|16748.57|16748.57|0
1747916400000|2025-05-22 12:20:00|16760.96|16760.96|16760.95|16760.95|16764.04|16764.04|16760.95|16760.95|0
1747916700000|2025-05-22 12:25:00|16758.92|16758.92|16761.31|16761.31|16766.92|16766.92|16758.92|16758.92|0
1747917000000|2025-05-22 12:30:00|16761.08|16761.08|16781.9|16781.9|16781.9|16781.9|16760.92|16760.92|0
1747917300000|2025-05-22 12:35:00|16782.66|16782.66|16804.18|16804.18|16805.99|16805.99|16782.66|16782.66|0
1747917600000|2025-05-22 12:40:00|16803.87|16803.87|16809.65|16809.65|16810.99|16810.99|16803.87|16803.87|0
1747917900000|2025-05-22 12:45:00|16811.46|16811.46|16835.53|16835.53|16837.51|16837.51|16809.29|16809.29|0
1747918200000|2025-05-22 12:50:00|16835.89|16835.89|16842.96|16842.96|16842.96|16842.96|16823.5|16823.5|0
1747918500000|2025-05-22 12:55:00|16843.13|16843.13|16821.13|16821.13|16843.28|16843.28|16808.64|16808.64|0
1747918800000|2025-05-22 13:00:00|16823.16|16823.16|16814.06|16814.06|16823.46|16823.46|16814.06|16814.06|0
1747919100000|2025-05-22 13:05:00|16813.94|16813.94|16791.84|16791.84|16813.94|16813.94|16789.34|16789.34|0
1747919400000|2025-05-22 13:10:00|16793.37|16793.37|16802.05|16802.05|16802.05|16802.05|16790.8|16790.8|0
1747919700000|2025-05-22 13:15:00|16797.99|16797.99|16796.69|16796.69|16802.65|16802.65|16796.69|16796.69|0
1747920000000|2025-05-22 13:20:00|16796.08|16796.08|16783.13|16783.13|16797.5|16797.5|16776.77|16776.77|0
1747920300000|2025-05-22 13:25:00|16781.1|16781.1|16790.62|16790.62|16790.62|16790.62|16776.06|16776.06|0
1747920600000|2025-05-22 13:30:00|16792.43|16792.43|16806.51|16806.51|16816.18|16816.18|16792.43|16792.43|0
1747920900000|2025-05-22 13:35:00|16806.97|16806.97|16797.14|16797.14|16809.31|16809.31|16795.51|16795.51|0
1747921200000|2025-05-22 13:40:00|16798.95|16798.95|16804.32|16804.32|16816.79|16816.79|16798.95|16798.95|0
1747921500000|2025-05-22 13:45:00|16804.01|16804.01|16786.56|16786.56|16808.54|16808.54|16782.04|16782.04|0
1747921800000|2025-05-22 13:50:00|16788.59|16788.59|16808.27|16808.27|16809.49|16809.49|16768.17|16768.17|0
1747922100000|2025-05-22 13:55:00|16812.34|16812.34|16806.66|16806.66|16816.7|16816.7|16804.63|16804.63|0
1747922400000|2025-05-22 14:00:00|16806.78|16806.78|16833.76|16833.76|16836.25|16836.25|16806.78|16806.78|0
1747922700000|2025-05-22 14:05:00|16831.94|16831.94|16848.86|16848.86|16848.86|16848.86|16829.66|16829.66|0
1747923000000|2025-05-22 14:10:00|16849.1|16849.1|16862.26|16862.26|16871.45|16871.45|16842.76|16842.76|0
1747923300000|2025-05-22 14:15:00|16861.79|16861.79|16877.91|16877.91|16877.91|16877.91|16857.68|16857.68|0
1747923600000|2025-05-22 14:20:00|16878.01|16878.01|16896.53|16896.53|16900.26|16900.26|16876.58|16876.58|0
1747923900000|2025-05-22 14:25:00|16892.9|16892.9|16887.34|16887.34|16898.81|16898.81|16887.34|16887.34|0
1747924200000|2025-05-22 14:30:00|16889.37|16889.37|16878.97|16878.97|16903.27|16903.27|16876.94|16876.94|0
1747924500000|2025-05-22 14:35:00|16878.67|16878.67|16860.08|16860.08|16882.38|16882.38|16860.08|16860.08|0
1747924800000|2025-05-22 14:40:00|16862.11|16862.11|16872.09|16872.09|16872.93|16872.93|16858.31|16858.31|0
1747925100000|2025-05-22 14:45:00|16873.9|16873.9|16868.21|16868.21|16877.99|16877.99|16866.4|16866.4|0
1747925400000|2025-05-22 14:50:00|16866.18|16866.18|16853.56|16853.56|16878.28|16878.28|16851.67|16851.67|0
1747925700000|2025-05-22 14:55:00|16849.71|16849.71|16869.45|16869.45|16872.02|16872.02|16847.89|16847.89|0
1747926000000|2025-05-22 15:00:00|16869.56|16869.56|16864.18|16864.18|16874.99|16874.99|16858.11|16858.11|0
1747926300000|2025-05-22 15:05:00|16862.14|16862.14|16857.78|16857.78|16862.14|16862.14|16845.47|16845.47|0
1747926600000|2025-05-22 15:10:00|16859.59|16859.59|16861.43|16861.43|16869.03|16869.03|16859.43|16859.43|0
1747926900000|2025-05-22 15:15:00|16865.28|16865.28|16889.46|16889.46|16892.14|16892.14|16865.28|16865.28|0
1747927200000|2025-05-22 15:20:00|16889.69|16889.69|16900.9|16900.9|16914.01|16914.01|16889.69|16889.69|0
1747927500000|2025-05-22 15:25:00|16901.2|16901.2|16894.22|16894.22|16914.69|16914.69|16892.19|16892.19|0
1747984500000|2025-05-23 07:15:00|17103.04|17103.04|17099.06|17099.06|17110.65|17110.65|17085.01|17085.01|0
1747984800000|2025-05-23 07:20:00|17093.62|17093.62|17083.97|17083.97|17096.09|17096.09|17076.98|17076.98|0
1747985100000|2025-05-23 07:25:00|17090|17090|17099.36|17099.36|17117.41|17117.41|17090|17090|0
1747985400000|2025-05-23 07:30:00|17101.17|17101.17|17064.77|17064.77|17101.17|17101.17|17056.4|17056.4|0
1747985700000|2025-05-23 07:35:00|17068.39|17068.39|17086.06|17086.06|17093.08|17093.08|17068.39|17068.39|0
1747986000000|2025-05-23 07:40:00|17088.09|17088.09|17101.26|17101.26|17103.37|17103.37|17078.25|17078.25|0
1747986300000|2025-05-23 07:45:00|17101.14|17101.14|17102.86|17102.86|17109.15|17109.15|17101.02|17101.02|0
1747986600000|2025-05-23 07:50:00|17104.68|17104.68|17120.15|17120.15|17121.12|17121.12|17095.17|17095.17|0
1747986900000|2025-05-23 07:55:00|17127.41|17127.41|17153.71|17153.71|17159.59|17159.59|17127.41|17127.41|0
1747987200000|2025-05-23 08:00:00|17151.9|17151.9|17164.74|17164.74|17164.74|17164.74|17131.46|17131.46|0
1747987500000|2025-05-23 08:05:00|17164.62|17164.62|17160.46|17160.46|17187.65|17187.65|17160.46|17160.46|0
1747987800000|2025-05-23 08:10:00|17160.35|17160.35|17149.87|17149.87|17163.52|17163.52|17145.08|17145.08|0
1747988100000|2025-05-23 08:15:00|17149.63|17149.63|17132.5|17132.5|17149.63|17149.63|17128.27|17128.27|0
1747988400000|2025-05-23 08:20:00|17130.92|17130.92|17166.24|17166.24|17179.92|17179.92|17126.47|17126.47|0
1747988700000|2025-05-23 08:25:00|17172.34|17172.34|17178.94|17178.94|17186.41|17186.41|17168.27|17168.27|0
1747989000000|2025-05-23 08:30:00|17177.12|17177.12|17170.05|17170.05|17177.12|17177.12|17165.81|17165.81|0
1747989300000|2025-05-23 08:35:00|17164.61|17164.61|17154.48|17154.48|17164.61|17164.61|17148.5|17148.5|0
1747989600000|2025-05-23 08:40:00|17154.63|17154.63|17160.1|17160.1|17160.1|17160.1|17147.6|17147.6|0
1747989900000|2025-05-23 08:45:00|17162.13|17162.13|17138.67|17138.67|17168.23|17168.23|17125.26|17125.26|0
1747990200000|2025-05-23 08:50:00|17140.7|17140.7|17129.41|17129.41|17140.7|17140.7|17111.9|17111.9|0
1747990500000|2025-05-23 08:55:00|17129.1|17129.1|17115.87|17115.87|17135.51|17135.51|17115.87|17115.87|0
1747990800000|2025-05-23 09:00:00|17113.84|17113.84|17099.4|17099.4|17113.84|17113.84|17097.28|17097.28|0
1747991100000|2025-05-23 09:05:00|17097.37|17097.37|17058.16|17058.16|17097.37|17097.37|17044.3|17044.3|0
1747991400000|2025-05-23 09:10:00|17060.2|17060.2|17054.79|17054.79|17070.32|17070.32|17054.79|17054.79|0
1747991700000|2025-05-23 09:15:00|17054.34|17054.34|17023.3|17023.3|17057.07|17057.07|17023.3|17023.3|0
1747992000000|2025-05-23 09:20:00|17023.18|17023.18|17014.25|17014.25|17029.28|17029.28|16998.74|16998.74|0
1747992300000|2025-05-23 09:25:00|17012.43|17012.43|17027.36|17027.36|17027.36|17027.36|17003.62|17003.62|0
1747992600000|2025-05-23 09:30:00|17027.66|17027.66|17037.22|17037.22|17053.45|17053.45|17025.63|17025.63|0
1747992900000|2025-05-23 09:35:00|17031.12|17031.12|17036.78|17036.78|17044.26|17044.26|17031.12|17031.12|0
1747993200000|2025-05-23 09:40:00|17032.71|17032.71|17028.07|17028.07|17039.63|17039.63|17024.08|17024.08|0
1747993500000|2025-05-23 09:45:00|17030.1|17030.1|17035.39|17035.39|17037.58|17037.58|17030.1|17030.1|0
1747993800000|2025-05-23 09:50:00|17033.36|17033.36|17044.93|17044.93|17046.74|17046.74|17029.82|17029.82|0
1747994100000|2025-05-23 09:55:00|17044.81|17044.81|17047.3|17047.3|17050.91|17050.91|17044.81|17044.81|0
1747994400000|2025-05-23 10:00:00|17047.18|17047.18|17034.58|17034.58|17047.18|17047.18|17032.76|17032.76|0
1747994700000|2025-05-23 10:05:00|17032.54|17032.54|17042.05|17042.05|17042.05|17042.05|17028.02|17028.02|0
1747995000000|2025-05-23 10:10:00|17041.75|17041.75|17027.31|17027.31|17041.75|17041.75|17027.31|17027.31|0
1747995300000|2025-05-23 10:15:00|17023.68|17023.68|17022.74|17022.74|17032.97|17032.97|17020.7|17020.7|0
1747995600000|2025-05-23 10:20:00|17020.7|17020.7|17004.23|17004.23|17020.7|17020.7|17002.2|17002.2|0
1747995900000|2025-05-23 10:25:00|17003.93|17003.93|16996.98|16996.98|17010.96|17010.96|16996.98|16996.98|0
1747996200000|2025-05-23 10:30:00|16999.02|16999.02|16984.39|16984.39|17000.83|17000.83|16976.36|16976.36|0
1747996500000|2025-05-23 10:35:00|16982.58|16982.58|16978.64|16978.64|16982.58|16982.58|16969.9|16969.9|0
1747996800000|2025-05-23 10:40:00|16978.79|16978.79|16986.98|16986.98|16992.62|16992.62|16978.79|16978.79|0
1747997100000|2025-05-23 10:45:00|16985.16|16985.16|16979.96|16979.96|16985.62|16985.62|16973.33|16973.33|0
1747997400000|2025-05-23 10:50:00|16985.84|16985.84|16987.29|16987.29|16993.67|16993.67|16985.84|16985.84|0
1747997700000|2025-05-23 10:55:00|16989.1|16989.1|16996.87|16996.87|16999.96|16999.96|16988.5|16988.5|0
1747998000000|2025-05-23 11:00:00|16996.26|16996.26|16996.14|16996.14|17008.12|17008.12|16994.78|16994.78|0
1747998300000|2025-05-23 11:05:00|16994.33|16994.33|16982.6|16982.6|16994.33|16994.33|16973.09|16973.09|0
1747998600000|2025-05-23 11:10:00|16984.42|16984.42|16983.94|16983.94|16992.61|16992.61|16978.27|16978.27|0
1747998900000|2025-05-23 11:15:00|16985.75|16985.75|16952.58|16952.58|16985.75|16985.75|16952.43|16952.43|0
1747999200000|2025-05-23 11:20:00|16950.24|16950.24|16969.66|16969.66|16973.28|16973.28|16946.3|16946.3|0
1747999500000|2025-05-23 11:25:00|16967.84|16967.84|16956.21|16956.21|16968.67|16968.67|16955.91|16955.91|0
1747999800000|2025-05-23 11:30:00|16954.39|16954.39|16960.36|16960.36|16964.34|16964.34|16954.09|16954.09|0
1748000100000|2025-05-23 11:35:00|16960.51|16960.51|16961.85|16961.85|16963.88|16963.88|16955.02|16955.02|0
1748000400000|2025-05-23 11:40:00|16965.91|16965.91|16907.91|16907.91|16974.86|16974.86|16875.39|16875.39|0
1748000700000|2025-05-23 11:45:00|16909.94|16909.94|16835.19|16835.19|16912.87|16912.87|16808.37|16808.37|0
1748001000000|2025-05-23 11:50:00|16831.12|16831.12|16863.47|16863.47|16875.1|16875.1|16808.28|16808.28|0
1748001300000|2025-05-23 11:55:00|16865.45|16865.45|16798.71|16798.71|16875.86|16875.86|16798.71|16798.71|0
1748001600000|2025-05-23 12:00:00|16796.68|16796.68|16820.29|16820.29|16839.86|16839.86|16748.72|16748.72|0
1748001900000|2025-05-23 12:05:00|16822.33|16822.33|16762.95|16762.95|16822.63|16822.63|16737.88|16737.88|0
1748002200000|2025-05-23 12:10:00|16760.91|16760.91|16682.87|16682.87|16760.91|16760.91|16632.07|16632.07|0
1748002500000|2025-05-23 12:15:00|16683.17|16683.17|16657.81|16657.81|16698.71|16698.71|16639.39|16639.39|0
1748002800000|2025-05-23 12:20:00|16657.57|16657.57|16652.52|16652.52|16683.89|16683.89|16625.79|16625.79|0
1748003100000|2025-05-23 12:25:00|16648.89|16648.89|16735.96|16735.96|16735.96|16735.96|16648.89|16648.89|0
1748003400000|2025-05-23 12:30:00|16738|16738|16743.33|16743.33|16779.27|16779.27|16731.91|16731.91|0
1748003700000|2025-05-23 12:35:00|16743.8|16743.8|16717.32|16717.32|16759.6|16759.6|16713.25|16713.25|0
1748004000000|2025-05-23 12:40:00|16716.71|16716.71|16757.58|16757.58|16770.43|16770.43|16711.12|16711.12|0
1748004300000|2025-05-23 12:45:00|16753.82|16753.82|16758.5|16758.5|16758.5|16758.5|16713|16713|0
1748004600000|2025-05-23 12:50:00|16760.31|16760.31|16756.36|16756.36|16764.38|16764.38|16724.96|16724.96|0
1748004900000|2025-05-23 12:55:00|16758.18|16758.18|16805.58|16805.58|16807.61|16807.61|16744.29|16744.29|0
1748005200000|2025-05-23 13:00:00|16801.51|16801.51|16792.28|16792.28|16805.58|16805.58|16764.35|16764.35|0
1748005500000|2025-05-23 13:05:00|16790.25|16790.25|16797.16|16797.16|16803.37|16803.37|16753.87|16753.87|0
1748005800000|2025-05-23 13:10:00|16796.39|16796.39|16778.58|16778.58|16801.55|16801.55|16772.62|16772.62|0
1748006100000|2025-05-23 13:15:00|16776.55|16776.55|16803.48|16803.48|16804.87|16804.87|16771.11|16771.11|0
1748006400000|2025-05-23 13:20:00|16806.07|16806.07|16813.67|16813.67|16823.37|16823.37|16796.2|16796.2|0
1748006700000|2025-05-23 13:25:00|16817.52|16817.52|16846.3|16846.3|16858.5|16858.5|16817.52|16817.52|0
1748007000000|2025-05-23 13:30:00|16849.93|16849.93|16901.92|16901.92|16921.34|16921.34|16849.93|16849.93|0
1748007300000|2025-05-23 13:35:00|16903.96|16903.96|16908.02|16908.02|16928.27|16928.27|16902.22|16902.22|0
1748007600000|2025-05-23 13:40:00|16906.2|16906.2|16922.89|16922.89|16928.95|16928.95|16898.24|16898.24|0
1748007900000|2025-05-23 13:45:00|16923.2|16923.2|16917.61|16917.61|16923.3|16923.3|16896.22|16896.22|0
1748008200000|2025-05-23 13:50:00|16915.58|16915.58|16915.88|16915.88|16931.59|16931.59|16907.6|16907.6|0
1748008500000|2025-05-23 13:55:00|16917.91|16917.91|16916.68|16916.68|16925.44|16925.44|16906.95|16906.95|0
1748008800000|2025-05-23 14:00:00|16916.45|16916.45|16940.39|16940.39|16945.96|16945.96|16916.45|16916.45|0
1748009100000|2025-05-23 14:05:00|16938.57|16938.57|16963.4|16963.4|16971.62|16971.62|16938.57|16938.57|0
1748009400000|2025-05-23 14:10:00|16961.06|16961.06|16972.31|16972.31|17002.44|17002.44|16960.63|16960.63|0
1748009700000|2025-05-23 14:15:00|16970.49|16970.49|16946.77|16946.77|16975.92|16975.92|16946.77|16946.77|0
1748010000000|2025-05-23 14:20:00|16946.66|16946.66|16980.74|16980.74|16984.15|16984.15|16940.23|16940.23|0
1748010300000|2025-05-23 14:25:00|16982.78|16982.78|16972.24|16972.24|16992.68|16992.68|16968.4|16968.4|0
1748010600000|2025-05-23 14:30:00|16974.28|16974.28|16992.54|16992.54|16998.3|16998.3|16960.16|16960.16|0
1748010900000|2025-05-23 14:35:00|16989.9|16989.9|16967.8|16967.8|16994.24|16994.24|16967.8|16967.8|0
1748011200000|2025-05-23 14:40:00|16963.74|16963.74|16953.66|16953.66|16979.14|16979.14|16950.03|16950.03|0
1748011500000|2025-05-23 14:45:00|16955.48|16955.48|16974.15|16974.15|16976.18|16976.18|16955.48|16955.48|0
1748011800000|2025-05-23 14:50:00|16972.33|16972.33|16946.48|16946.48|16972.33|16972.33|16943.02|16943.02|0
1748012100000|2025-05-23 14:55:00|16944.67|16944.67|16946.1|16946.1|16946.86|16946.86|16934.08|16934.08|0
1748012400000|2025-05-23 15:00:00|16948.13|16948.13|16943.26|16943.26|16951.32|16951.32|16931.09|16931.09|0
1748012700000|2025-05-23 15:05:00|16939.19|16939.19|16934.27|16934.27|16947.7|16947.7|16924.83|16924.83|0
1748013000000|2025-05-23 15:10:00|16936.3|16936.3|16937.71|16937.71|16939.64|16939.64|16926.72|16926.72|0
1748013300000|2025-05-23 15:15:00|16938.01|16938.01|16930.4|16930.4|16938.01|16938.01|16925.45|16925.45|0
1748013600000|2025-05-23 15:20:00|16930.56|16930.56|16942.03|16942.03|16948.6|16948.6|16930.56|16930.56|0
1748013900000|2025-05-23 15:25:00|16939.99|16939.99|16908.42|16908.42|16939.99|16939.99|16906.39|16906.39|0
1748330100000|2025-05-27 07:15:00|17268.22|17268.22|17244.28|17244.28|17289.52|17289.52|17239.78|17239.78|0
1748330400000|2025-05-27 07:20:00|17242.24|17242.24|17276.35|17276.35|17276.35|17276.35|17240.93|17240.93|0
1748330700000|2025-05-27 07:25:00|17276.59|17276.59|17264.61|17264.61|17289.39|17289.39|17258.39|17258.39|0
1748331000000|2025-05-27 07:30:00|17266.64|17266.64|17315.36|17315.36|17319.42|17319.42|17266.64|17266.64|0
1748331300000|2025-05-27 07:35:00|17320.8|17320.8|17304.2|17304.2|17328.49|17328.49|17302.54|17302.54|0
1748331600000|2025-05-27 07:40:00|17304.55|17304.55|17314.97|17314.97|17329.46|17329.46|17304.55|17304.55|0
1748331900000|2025-05-27 07:45:00|17314.66|17314.66|17347.71|17347.71|17352.64|17352.64|17304.33|17304.33|0
1748332200000|2025-05-27 07:50:00|17345.68|17345.68|17364.79|17364.79|17375.55|17375.55|17341.99|17341.99|0
1748332500000|2025-05-27 07:55:00|17358.69|17358.69|17345.82|17345.82|17358.69|17358.69|17337.13|17337.13|0
1748332800000|2025-05-27 08:00:00|17347.86|17347.86|17354.25|17354.25|17359.24|17359.24|17342.83|17342.83|0
1748333100000|2025-05-27 08:05:00|17358.32|17358.32|17383.09|17383.09|17383.09|17383.09|17358.32|17358.32|0
1748333400000|2025-05-27 08:10:00|17381.27|17381.27|17381.55|17381.55|17390.05|17390.05|17378.18|17378.18|0
1748333700000|2025-05-27 08:15:00|17379.51|17379.51|17371.49|17371.49|17391.57|17391.57|17371.49|17371.49|0
1748334000000|2025-05-27 08:20:00|17369.68|17369.68|17367.03|17367.03|17375.12|17375.12|17364.39|17364.39|0
1748334300000|2025-05-27 08:25:00|17368.85|17368.85|17403.61|17403.61|17405.65|17405.65|17368.85|17368.85|0
1748334600000|2025-05-27 08:30:00|17401.58|17401.58|17384.28|17384.28|17401.58|17401.58|17362.88|17362.88|0
1748334900000|2025-05-27 08:35:00|17388.12|17388.12|17373.28|17373.28|17388.29|17388.29|17373.04|17373.04|0
1748335200000|2025-05-27 08:40:00|17375.31|17375.31|17368.58|17368.58|17377.21|17377.21|17367.83|17367.83|0
1748335500000|2025-05-27 08:45:00|17370.61|17370.61|17382.68|17382.68|17392.4|17392.4|17370.61|17370.61|0
1748335800000|2025-05-27 08:50:00|17377.01|17377.01|17381.42|17381.42|17383.27|17383.27|17367.5|17367.5|0
1748336100000|2025-05-27 08:55:00|17386.86|17386.86|17402.43|17402.43|17404.24|17404.24|17386.86|17386.86|0
1748336400000|2025-05-27 09:00:00|17400.62|17400.62|17396.01|17396.01|17405.74|17405.74|17390.55|17390.55|0
1748336700000|2025-05-27 09:05:00|17399.64|17399.64|17394.6|17394.6|17402.75|17402.75|17390.75|17390.75|0
1748337000000|2025-05-27 09:10:00|17396.42|17396.42|17385.53|17385.53|17396.53|17396.53|17380.02|17380.02|0
1748337300000|2025-05-27 09:15:00|17387.34|17387.34|17401.8|17401.8|17404.51|17404.51|17387.34|17387.34|0
1748337600000|2025-05-27 09:20:00|17399.99|17399.99|17361.04|17361.04|17399.99|17399.99|17352.91|17352.91|0
1748337900000|2025-05-27 09:25:00|17361.65|17361.65|17358.97|17358.97|17365.28|17365.28|17350.92|17350.92|0
1748338200000|2025-05-27 09:30:00|17361.61|17361.61|17370.72|17370.72|17383.35|17383.35|17361.61|17361.61|0
1748338500000|2025-05-27 09:35:00|17368.91|17368.91|17356.14|17356.14|17368.91|17368.91|17356.14|17356.14|0
1748338800000|2025-05-27 09:40:00|17350.04|17350.04|17348.93|17348.93|17356.91|17356.91|17348.22|17348.22|0
1748339100000|2025-05-27 09:45:00|17349.23|17349.23|17359.48|17359.48|17360.02|17360.02|17346.81|17346.81|0
1748339400000|2025-05-27 09:50:00|17363.11|17363.11|17364.56|17364.56|17368.76|17368.76|17361.59|17361.59|0
1748339700000|2025-05-27 09:55:00|17362.53|17362.53|17360.35|17360.35|17363.44|17363.44|17353.71|17353.71|0
1748340000000|2025-05-27 10:00:00|17358.54|17358.54|17376.84|17376.84|17380.47|17380.47|17357.98|17357.98|0
1748340300000|2025-05-27 10:05:00|17378.66|17378.66|17380.11|17380.11|17386.57|17386.57|17374.83|17374.83|0
1748340600000|2025-05-27 10:10:00|17379.51|17379.51|17366.14|17366.14|17379.51|17379.51|17362.37|17362.37|0
1748340900000|2025-05-27 10:15:00|17365.84|17365.84|17385.44|17385.44|17389.21|17389.21|17363.8|17363.8|0
1748341200000|2025-05-27 10:20:00|17387.25|17387.25|17387.37|17387.37|17391.47|17391.47|17387.1|17387.1|0
1748341500000|2025-05-27 10:25:00|17387.53|17387.53|17388.13|17388.13|17393.79|17393.79|17387.22|17387.22|0
1748341800000|2025-05-27 10:30:00|17386.32|17386.32|17384.77|17384.77|17386.34|17386.34|17373.19|17373.19|0
1748342100000|2025-05-27 10:35:00|17385.07|17385.07|17389.61|17389.61|17391.04|17391.04|17385.07|17385.07|0
1748342400000|2025-05-27 10:40:00|17387.57|17387.57|17374.25|17374.25|17388.3|17388.3|17374.25|17374.25|0
1748342700000|2025-05-27 10:45:00|17370.19|17370.19|17373.7|17373.7|17375.51|17375.51|17361.61|17361.61|0
1748343000000|2025-05-27 10:50:00|17371.66|17371.66|17372.28|17372.28|17374.43|17374.43|17369.84|17369.84|0
1748343300000|2025-05-27 10:55:00|17370.47|17370.47|17363.21|17363.21|17374.31|17374.31|17363.21|17363.21|0
1748343600000|2025-05-27 11:00:00|17361.18|17361.18|17351.3|17351.3|17361.18|17361.18|17346.63|17346.63|0
1748343900000|2025-05-27 11:05:00|17350.99|17350.99|17359.48|17359.48|17361.36|17361.36|17344.74|17344.74|0
1748344200000|2025-05-27 11:10:00|17363.55|17363.55|17365.28|17365.28|17370.12|17370.12|17361.73|17361.73|0
1748344500000|2025-05-27 11:15:00|17363.46|17363.46|17376.95|17376.95|17376.95|17376.95|17361.65|17361.65|0
1748344800000|2025-05-27 11:20:00|17380.58|17380.58|17362.99|17362.99|17380.58|17380.58|17359.39|17359.39|0
1748345100000|2025-05-27 11:25:00|17362.83|17362.83|17364.34|17364.34|17366.16|17366.16|17359.2|17359.2|0
1748345400000|2025-05-27 11:30:00|17362.31|17362.31|17380.97|17380.97|17386.67|17386.67|17362.31|17362.31|0
1748345700000|2025-05-27 11:35:00|17379.16|17379.16|17370.37|17370.37|17380.82|17380.82|17368.56|17368.56|0
1748346000000|2025-05-27 11:40:00|17364.27|17364.27|17370.29|17370.29|17377.54|17377.54|17364.27|17364.27|0
1748346300000|2025-05-27 11:45:00|17368.25|17368.25|17355.39|17355.39|17368.25|17368.25|17355.39|17355.39|0
1748346600000|2025-05-27 11:50:00|17351.33|17351.33|17351.57|17351.57|17359.62|17359.62|17347.72|17347.72|0
1748346900000|2025-05-27 11:55:00|17351.72|17351.72|17348.89|17348.89|17353.57|17353.57|17347.32|17347.32|0
1748347200000|2025-05-27 12:00:00|17347.08|17347.08|17349.81|17349.81|17350.21|17350.21|17337.15|17337.15|0
1748347500000|2025-05-27 12:05:00|17349.49|17349.49|17345.2|17345.2|17354.71|17354.71|17345.2|17345.2|0
1748347800000|2025-05-27 12:10:00|17347.01|17347.01|17365.23|17365.23|17365.23|17365.23|17346.68|17346.68|0
1748348100000|2025-05-27 12:15:00|17368.86|17368.86|17348.57|17348.57|17368.86|17368.86|17346.23|17346.23|0
1748348400000|2025-05-27 12:20:00|17346.75|17346.75|17348.89|17348.89|17359.46|17359.46|17341.31|17341.31|0
1748348700000|2025-05-27 12:25:00|17348.79|17348.79|17332.21|17332.21|17349.09|17349.09|17332.21|17332.21|0
1748349000000|2025-05-27 12:30:00|17334.02|17334.02|17317.01|17317.01|17338.63|17338.63|17317.01|17317.01|0
1748349300000|2025-05-27 12:35:00|17319.05|17319.05|17303.3|17303.3|17319.05|17319.05|17300.64|17300.64|0
1748349600000|2025-05-27 12:40:00|17301.26|17301.26|17280.43|17280.43|17301.26|17301.26|17264.02|17264.02|0
1748349900000|2025-05-27 12:45:00|17282.25|17282.25|17279.58|17279.58|17282.25|17282.25|17267.24|17267.24|0
1748350200000|2025-05-27 12:50:00|17277.76|17277.76|17280.15|17280.15|17280.46|17280.46|17270.16|17270.16|0
1748350500000|2025-05-27 12:55:00|17281.96|17281.96|17290.41|17290.41|17290.41|17290.41|17272.54|17272.54|0
1748350800000|2025-05-27 13:00:00|17294.47|17294.47|17307.48|17307.48|17309.74|17309.74|17286.67|17286.67|0
1748351100000|2025-05-27 13:05:00|17305.66|17305.66|17294.86|17294.86|17311.55|17311.55|17290.79|17290.79|0
1748351400000|2025-05-27 13:10:00|17294.69|17294.69|17270.3|17270.3|17296.73|17296.73|17268.35|17268.35|0
1748351700000|2025-05-27 13:15:00|17270.45|17270.45|17262.76|17262.76|17270.45|17270.45|17238.05|17238.05|0
1748352000000|2025-05-27 13:20:00|17264.8|17264.8|17275.85|17275.85|17275.85|17275.85|17262.15|17262.15|0
1748352300000|2025-05-27 13:25:00|17275.69|17275.69|17244.09|17244.09|17276.3|17276.3|17238.42|17238.42|0
1748352600000|2025-05-27 13:30:00|17245.9|17245.9|17211.31|17211.31|17254.03|17254.03|17194.84|17194.84|0
1748352900000|2025-05-27 13:35:00|17213.34|17213.34|17237.64|17237.64|17249.62|17249.62|17205.43|17205.43|0
1748353200000|2025-05-27 13:40:00|17239.67|17239.67|17234.74|17234.74|17264.31|17264.31|17228.77|17228.77|0
1748353500000|2025-05-27 13:45:00|17232.92|17232.92|17220.77|17220.77|17250.76|17250.76|17218.22|17218.22|0
1748353800000|2025-05-27 13:50:00|17222.8|17222.8|17235.33|17235.33|17235.33|17235.33|17217|17217|0
1748354100000|2025-05-27 13:55:00|17233.51|17233.51|17235.75|17235.75|17241.21|17241.21|17231.97|17231.97|0
1748354400000|2025-05-27 14:00:00|17233.94|17233.94|17280.67|17280.67|17284.98|17284.98|17233.94|17233.94|0
1748354700000|2025-05-27 14:05:00|17280.9|17280.9|17331.93|17331.93|17331.93|17331.93|17277.27|17277.27|0
1748355000000|2025-05-27 14:10:00|17330.12|17330.12|17316.97|17316.97|17338.77|17338.77|17316.97|17316.97|0
1748355300000|2025-05-27 14:15:00|17316.82|17316.82|17333.41|17333.41|17333.41|17333.41|17312.23|17312.23|0
1748355600000|2025-05-27 14:20:00|17335.45|17335.45|17340.35|17340.35|17344.2|17344.2|17322.09|17322.09|0
1748355900000|2025-05-27 14:25:00|17336.72|17336.72|17315.31|17315.31|17336.72|17336.72|17314.93|17314.93|0
1748356200000|2025-05-27 14:30:00|17313.28|17313.28|17324.31|17324.31|17334.29|17334.29|17312.97|17312.97|0
1748356500000|2025-05-27 14:35:00|17322.27|17322.27|17312.33|17312.33|17325.72|17325.72|17311.75|17311.75|0
1748356800000|2025-05-27 14:40:00|17310.52|17310.52|17316.48|17316.48|17319.87|17319.87|17305.33|17305.33|0
1748357100000|2025-05-27 14:45:00|17318.52|17318.52|17298.64|17298.64|17318.52|17318.52|17298.64|17298.64|0
1748357400000|2025-05-27 14:50:00|17296.6|17296.6|17301.5|17301.5|17301.5|17301.5|17288.16|17288.16|0
1748357700000|2025-05-27 14:55:00|17299.68|17299.68|17293.57|17293.57|17305.66|17305.66|17293.34|17293.34|0
1748358000000|2025-05-27 15:00:00|17295.61|17295.61|17286.73|17286.73|17307.02|17307.02|17282.86|17282.86|0
1748358300000|2025-05-27 15:05:00|17287.08|17287.08|17305.11|17305.11|17309.26|17309.26|17287.08|17287.08|0
1748358600000|2025-05-27 15:10:00|17302.62|17302.62|17294.23|17294.23|17302.62|17302.62|17292.28|17292.28|0
1748358900000|2025-05-27 15:15:00|17296.05|17296.05|17306.38|17306.38|17314.11|17314.11|17296.05|17296.05|0
1748359200000|2025-05-27 15:20:00|17310.01|17310.01|17303.27|17303.27|17312.28|17312.28|17298.73|17298.73|0
1748359500000|2025-05-27 15:25:00|17305.31|17305.31|17297.47|17297.47|17311.46|17311.46|17295.55|17295.55|0
1748416500000|2025-05-28 07:15:00|17554.3|17554.3|17613.77|17613.77|17613.77|17613.77|17553.67|17553.67|0
1748416800000|2025-05-28 07:20:00|17615.59|17615.59|17641.87|17641.87|17649.57|17649.57|17614.12|17614.12|0
1748417100000|2025-05-28 07:25:00|17640.06|17640.06|17643.08|17643.08|17654.94|17654.94|17627.85|17627.85|0
1748417400000|2025-05-28 07:30:00|17644.9|17644.9|17657.44|17657.44|17662.98|17662.98|17633.63|17633.63|0
1748417700000|2025-05-28 07:35:00|17655.41|17655.41|17647.52|17647.52|17660.31|17660.31|17639.59|17639.59|0
1748418000000|2025-05-28 07:40:00|17647.36|17647.36|17630.46|17630.46|17656.9|17656.9|17620.53|17620.53|0
1748418300000|2025-05-28 07:45:00|17628.64|17628.64|17637.85|17637.85|17639.89|17639.89|17618.56|17618.56|0
1748418600000|2025-05-28 07:50:00|17635.82|17635.82|17615.31|17615.31|17639.29|17639.29|17614.69|17614.69|0
1748418900000|2025-05-28 07:55:00|17610.79|17610.79|17608.46|17608.46|17613.07|17613.07|17597.88|17597.88|0
1748419200000|2025-05-28 08:00:00|17606.65|17606.65|17634.75|17634.75|17644.88|17644.88|17599.67|17599.67|0
1748419500000|2025-05-28 08:05:00|17632.72|17632.72|17613.64|17613.64|17641.96|17641.96|17612.87|17612.87|0
1748419800000|2025-05-28 08:10:00|17613.18|17613.18|17629.33|17629.33|17629.45|17629.45|17610.69|17610.69|0
1748420100000|2025-05-28 08:15:00|17631.14|17631.14|17629.78|17629.78|17654.74|17654.74|17622.94|17622.94|0
1748420400000|2025-05-28 08:20:00|17629.89|17629.89|17639.87|17639.87|17644.53|17644.53|17629.89|17629.89|0
1748420700000|2025-05-28 08:25:00|17639.75|17639.75|17631.72|17631.72|17646.32|17646.32|17629.9|17629.9|0
1748421000000|2025-05-28 08:30:00|17633.75|17633.75|17647.24|17647.24|17648.51|17648.51|17628.16|17628.16|0
1748421300000|2025-05-28 08:35:00|17649.27|17649.27|17671.63|17671.63|17676.25|17676.25|17649.27|17649.27|0
1748421600000|2025-05-28 08:40:00|17668|17668|17661.88|17661.88|17669.11|17669.11|17659.94|17659.94|0
1748421900000|2025-05-28 08:45:00|17661.57|17661.57|17648.22|17648.22|17668.06|17668.06|17644.59|17644.59|0
1748422200000|2025-05-28 08:50:00|17646.18|17646.18|17619.92|17619.92|17657.35|17657.35|17619.92|17619.92|0
1748422500000|2025-05-28 08:55:00|17615.86|17615.86|17599.88|17599.88|17619.92|17619.92|17599.88|17599.88|0
1748422800000|2025-05-28 09:00:00|17600.11|17600.11|17597.23|17597.23|17609.81|17609.81|17593.95|17593.95|0
1748423100000|2025-05-28 09:05:00|17593.61|17593.61|17601.66|17601.66|17622.9|17622.9|17593.39|17593.39|0
1748423400000|2025-05-28 09:10:00|17601.82|17601.82|17584.66|17584.66|17605.68|17605.68|17584.28|17584.28|0
1748423700000|2025-05-28 09:15:00|17582.63|17582.63|17572.76|17572.76|17594.28|17594.28|17565.52|17565.52|0
1748424000000|2025-05-28 09:20:00|17572.6|17572.6|17551.27|17551.27|17577.34|17577.34|17549.54|17549.54|0
1748424300000|2025-05-28 09:25:00|17554.9|17554.9|17558.78|17558.78|17560.6|17560.6|17545.99|17545.99|0
1748424600000|2025-05-28 09:30:00|17556.97|17556.97|17561.66|17561.66|17570.89|17570.89|17547.92|17547.92|0
1748424900000|2025-05-28 09:35:00|17561.54|17561.54|17575.58|17575.58|17575.81|17575.81|17551.37|17551.37|0
1748425200000|2025-05-28 09:40:00|17575.89|17575.89|17564.87|17564.87|17575.89|17575.89|17559.89|17559.89|0
1748425500000|2025-05-28 09:45:00|17563.06|17563.06|17561.89|17561.89|17573.65|17573.65|17561.89|17561.89|0
1748425800000|2025-05-28 09:50:00|17561.77|17561.77|17563.75|17563.75|17563.75|17563.75|17554.34|17554.34|0
1748426100000|2025-05-28 09:55:00|17565.79|17565.79|17563.03|17563.03|17573.93|17573.93|17552.09|17552.09|0
1748426400000|2025-05-28 10:00:00|17569.13|17569.13|17558.2|17558.2|17573.96|17573.96|17557.87|17557.87|0
1748426700000|2025-05-28 10:05:00|17558.96|17558.96|17549.97|17549.97|17559.57|17559.57|17549.97|17549.97|0
1748427000000|2025-05-28 10:10:00|17547.94|17547.94|17553.5|17553.5|17561.67|17561.67|17545.36|17545.36|0
1748427300000|2025-05-28 10:15:00|17553.19|17553.19|17533.15|17533.15|17555.23|17555.23|17533.15|17533.15|0
1748427600000|2025-05-28 10:20:00|17531.11|17531.11|17536.66|17536.66|17546.15|17546.15|17531.11|17531.11|0
1748427900000|2025-05-28 10:25:00|17540.73|17540.73|17535.55|17535.55|17540.73|17540.73|17533.73|17533.73|0
1748428200000|2025-05-28 10:30:00|17535.7|17535.7|17548.83|17548.83|17548.83|17548.83|17523.18|17523.18|0
1748428500000|2025-05-28 10:35:00|17550.64|17550.64|17548.8|17548.8|17552.46|17552.46|17543.57|17543.57|0
1748428800000|2025-05-28 10:40:00|17548.5|17548.5|17532.03|17532.03|17548.5|17548.5|17526.45|17526.45|0
1748429100000|2025-05-28 10:45:00|17531.88|17531.88|17517.31|17517.31|17541.91|17541.91|17513.69|17513.69|0
1748429400000|2025-05-28 10:50:00|17517.47|17517.47|17501.74|17501.74|17517.47|17517.47|17447.52|17447.52|0
1748429700000|2025-05-28 10:55:00|17503.55|17503.55|17506.09|17506.09|17527.3|17527.3|17503.55|17503.55|0
1748430000000|2025-05-28 11:00:00|17507.91|17507.91|17499.43|17499.43|17514.01|17514.01|17497.62|17497.62|0
1748430300000|2025-05-28 11:05:00|17497.4|17497.4|17503.21|17503.21|17504.63|17504.63|17494.67|17494.67|0
1748430600000|2025-05-28 11:10:00|17503.04|17503.04|17501.89|17501.89|17507.92|17507.92|17488.97|17488.97|0
1748430900000|2025-05-28 11:15:00|17500.07|17500.07|17501.04|17501.04|17501.89|17501.89|17487.23|17487.23|0
1748431200000|2025-05-28 11:20:00|17507.14|17507.14|17502.6|17502.6|17508.39|17508.39|17496.93|17496.93|0
1748431500000|2025-05-28 11:25:00|17502.91|17502.91|17510.64|17510.64|17512.67|17512.67|17502.91|17502.91|0
1748431800000|2025-05-28 11:30:00|17516.74|17516.74|17518.63|17518.63|17528.82|17528.82|17510.64|17510.64|0
1748432100000|2025-05-28 11:35:00|17516.6|17516.6|17520.58|17520.58|17526.97|17526.97|17515.91|17515.91|0
1748432400000|2025-05-28 11:40:00|17520.28|17520.28|17509.39|17509.39|17520.28|17520.28|17505.1|17505.1|0
1748432700000|2025-05-28 11:45:00|17511.42|17511.42|17492.76|17492.76|17514.37|17514.37|17492.41|17492.41|0
1748433000000|2025-05-28 11:50:00|17492.88|17492.88|17513.54|17513.54|17513.54|17513.54|17490.84|17490.84|0
1748433300000|2025-05-28 11:55:00|17515.57|17515.57|17537.24|17537.24|17540.87|17540.87|17515.57|17515.57|0
1748433600000|2025-05-28 12:00:00|17539.28|17539.28|17533.74|17533.74|17541.09|17541.09|17532.21|17532.21|0
1748433900000|2025-05-28 12:05:00|17531.71|17531.71|17543.54|17543.54|17543.54|17543.54|17525.47|17525.47|0
1748434200000|2025-05-28 12:10:00|17545.57|17545.57|17547.61|17547.61|17556.56|17556.56|17543.98|17543.98|0
1748434500000|2025-05-28 12:15:00|17553.05|17553.05|17560.3|17560.3|17567.36|17567.36|17552.14|17552.14|0
1748434800000|2025-05-28 12:20:00|17558.48|17558.48|17565.07|17565.07|17572.71|17572.71|17558.48|17558.48|0
1748435100000|2025-05-28 12:25:00|17582.81|17582.81|17571.28|17571.28|17582.81|17582.81|17566.76|17566.76|0
1748435400000|2025-05-28 12:30:00|17573.09|17573.09|17565.91|17565.91|17579.09|17579.09|17558.11|17558.11|0
1748435700000|2025-05-28 12:35:00|17565.79|17565.79|17562.92|17562.92|17568.72|17568.72|17556.91|17556.91|0
1748436000000|2025-05-28 12:40:00|17564.95|17564.95|17555.46|17555.46|17564.95|17564.95|17553.41|17553.41|0
1748436300000|2025-05-28 12:45:00|17555.77|17555.77|17543.7|17543.7|17561.29|17561.29|17543.7|17543.7|0
1748436600000|2025-05-28 12:50:00|17541.67|17541.67|17547.57|17547.57|17547.88|17547.88|17535.81|17535.81|0
1748436900000|2025-05-28 12:55:00|17547.27|17547.27|17541.59|17541.59|17547.27|17547.27|17531.51|17531.51|0
1748437200000|2025-05-28 13:00:00|17539.78|17539.78|17537.13|17537.13|17543.78|17543.78|17531.78|17531.78|0
1748437500000|2025-05-28 13:05:00|17536.83|17536.83|17526.78|17526.78|17540.46|17540.46|17526.78|17526.78|0
1748437800000|2025-05-28 13:10:00|17528.81|17528.81|17526.85|17526.85|17536.73|17536.73|17526.85|17526.85|0
1748438100000|2025-05-28 13:15:00|17525.04|17525.04|17514.72|17514.72|17532.57|17532.57|17514.72|17514.72|0
1748438400000|2025-05-28 13:20:00|17516.53|17516.53|17504.41|17504.41|17516.53|17516.53|17504.41|17504.41|0
1748438700000|2025-05-28 13:25:00|17500.35|17500.35|17497.35|17497.35|17504.23|17504.23|17497.35|17497.35|0
1748439000000|2025-05-28 13:30:00|17499.16|17499.16|17532.14|17532.14|17535.55|17535.55|17499.16|17499.16|0
1748439300000|2025-05-28 13:35:00|17530.32|17530.32|17542.59|17542.59|17548.69|17548.69|17526.32|17526.32|0
1748439600000|2025-05-28 13:40:00|17540.56|17540.56|17569.73|17569.73|17569.85|17569.85|17540.56|17540.56|0
1748439900000|2025-05-28 13:45:00|17567.92|17567.92|17550.03|17550.03|17567.92|17567.92|17540.18|17540.18|0
1748440200000|2025-05-28 13:50:00|17552.06|17552.06|17554.41|17554.41|17563.65|17563.65|17547.68|17547.68|0
1748440500000|2025-05-28 13:55:00|17552.6|17552.6|17570.03|17570.03|17572.35|17572.35|17544.02|17544.02|0
1748440800000|2025-05-28 14:00:00|17571.84|17571.84|17582.27|17582.27|17588.46|17588.46|17555.14|17555.14|0
1748441100000|2025-05-28 14:05:00|17584.08|17584.08|17584.37|17584.37|17593.3|17593.3|17561.1|17561.1|0
1748441400000|2025-05-28 14:10:00|17582.03|17582.03|17583.98|17583.98|17588.04|17588.04|17561.83|17561.83|0
1748441700000|2025-05-28 14:15:00|17582.16|17582.16|17576.46|17576.46|17588.28|17588.28|17562.77|17562.77|0
1748442000000|2025-05-28 14:20:00|17576.91|17576.91|17572.26|17572.26|17596.04|17596.04|17571.48|17571.48|0
1748442300000|2025-05-28 14:25:00|17572.1|17572.1|17553.15|17553.15|17573.77|17573.77|17531.01|17531.01|0
1748442600000|2025-05-28 14:30:00|17551.12|17551.12|17556.24|17556.24|17563.18|17563.18|17542.37|17542.37|0
1748442900000|2025-05-28 14:35:00|17560.31|17560.31|17527.3|17527.3|17560.31|17560.31|17521.85|17521.85|0
1748443200000|2025-05-28 14:40:00|17531.36|17531.36|17532.15|17532.15|17537.19|17537.19|17518.24|17518.24|0
1748443500000|2025-05-28 14:45:00|17530.12|17530.12|17519.41|17519.41|17535.32|17535.32|17516.07|17516.07|0
1748443800000|2025-05-28 14:50:00|17521.44|17521.44|17517.9|17517.9|17525.89|17525.89|17509.53|17509.53|0
1748444100000|2025-05-28 14:55:00|17519.72|17519.72|17501.86|17501.86|17521.65|17521.65|17486.46|17486.46|0
1748444400000|2025-05-28 15:00:00|17505.93|17505.93|17513.28|17513.28|17516.91|17516.91|17494.45|17494.45|0
1748444700000|2025-05-28 15:05:00|17511.24|17511.24|17504.05|17504.05|17515.2|17515.2|17504.05|17504.05|0
1748445000000|2025-05-28 15:10:00|17503.9|17503.9|17485.21|17485.21|17504.2|17504.2|17483.17|17483.17|0
1748445300000|2025-05-28 15:15:00|17487.02|17487.02|17469.17|17469.17|17487.02|17487.02|17464.03|17464.03|0
1748445600000|2025-05-28 15:20:00|17469.33|17469.33|17456.01|17456.01|17472.04|17472.04|17452.11|17452.11|0
1748445900000|2025-05-28 15:25:00|17454.19|17454.19|17456.59|17456.59|17473.87|17473.87|17447.71|17447.71|0
1748502900000|2025-05-29 07:15:00|17324.38|17324.38|17333.43|17333.43|17366.7|17366.7|17301.57|17301.57|0
1748503200000|2025-05-29 07:20:00|17333.55|17333.55|17331.97|17331.97|17360.76|17360.76|17331.97|17331.97|0
1748503500000|2025-05-29 07:25:00|17332.58|17332.58|17336.21|17336.21|17356.21|17356.21|17331.94|17331.94|0
1748503800000|2025-05-29 07:30:00|17334.17|17334.17|17380.25|17380.25|17381.19|17381.19|17329.56|17329.56|0
1748504100000|2025-05-29 07:35:00|17379.95|17379.95|17420.3|17420.3|17420.3|17420.3|17372.12|17372.12|0
1748504400000|2025-05-29 07:40:00|17418.26|17418.26|17427.27|17427.27|17427.42|17427.42|17413.92|17413.92|0
1748504700000|2025-05-29 07:45:00|17423.64|17423.64|17436.45|17436.45|17436.45|17436.45|17416.32|17416.32|0
1748505000000|2025-05-29 07:50:00|17436.93|17436.93|17445.6|17445.6|17463.35|17463.35|17436.78|17436.78|0
1748505300000|2025-05-29 07:55:00|17443.79|17443.79|17464.17|17464.17|17468.11|17468.11|17442.91|17442.91|0
1748505600000|2025-05-29 08:00:00|17462.36|17462.36|17449.13|17449.13|17462.66|17462.66|17421.82|17421.82|0
1748505900000|2025-05-29 08:05:00|17452.76|17452.76|17440.76|17440.76|17461.44|17461.44|17439.54|17439.54|0
1748506200000|2025-05-29 08:10:00|17442.79|17442.79|17442.84|17442.84|17458.64|17458.64|17438.94|17438.94|0
1748506500000|2025-05-29 08:15:00|17442.69|17442.69|17419.61|17419.61|17444.51|17444.51|17411.48|17411.48|0
1748506800000|2025-05-29 08:20:00|17419.46|17419.46|17384.78|17384.78|17423.54|17423.54|17384.63|17384.63|0
1748507100000|2025-05-29 08:25:00|17384.63|17384.63|17349.4|17349.4|17388.41|17388.41|17349.4|17349.4|0
1748507400000|2025-05-29 08:30:00|17351.43|17351.43|17364.64|17364.64|17364.64|17364.64|17351.43|17351.43|0
1748507700000|2025-05-29 08:35:00|17366.67|17366.67|17369.74|17369.74|17379.07|17379.07|17366.67|17366.67|0
1748508000000|2025-05-29 08:40:00|17369.59|17369.59|17380.61|17380.61|17384.97|17384.97|17361.6|17361.6|0
1748508300000|2025-05-29 08:45:00|17381.51|17381.51|17397.05|17397.05|17405.81|17405.81|17380.99|17380.99|0
1748508600000|2025-05-29 08:50:00|17400.98|17400.98|17403.41|17403.41|17409.51|17409.51|17398.87|17398.87|0
1748508900000|2025-05-29 08:55:00|17405.44|17405.44|17411.49|17411.49|17416.01|17416.01|17405.44|17405.44|0
1748509200000|2025-05-29 09:00:00|17407.42|17407.42|17401.35|17401.35|17407.42|17407.42|17386.06|17386.06|0
1748509500000|2025-05-29 09:05:00|17403.39|17403.39|17416.35|17416.35|17418.39|17418.39|17402.47|17402.47|0
1748509800000|2025-05-29 09:10:00|17412.72|17412.72|17420.2|17420.2|17427.13|17427.13|17410.16|17410.16|0
1748510100000|2025-05-29 09:15:00|17422.01|17422.01|17412.51|17412.51|17422.01|17422.01|17409.73|17409.73|0
1748510400000|2025-05-29 09:20:00|17422.68|17422.68|17428.12|17428.12|17428.12|17428.12|17422.68|17422.68|0
1748510700000|2025-05-29 09:25:00|17429.94|17429.94|17426.59|17426.59|17429.94|17429.94|17419.95|17419.95|0
1748511000000|2025-05-29 09:30:00|17430.22|17430.22|17411.78|17411.78|17432.56|17432.56|17411.63|17411.63|0
1748511300000|2025-05-29 09:35:00|17413.82|17413.82|17428.11|17428.11|17429.23|17429.23|17413.82|17413.82|0
1748511600000|2025-05-29 09:40:00|17426.3|17426.3|17421.34|17421.34|17426.3|17426.3|17415.81|17415.81|0
1748511900000|2025-05-29 09:45:00|17423.38|17423.38|17416.95|17416.95|17427.44|17427.44|17416.95|17416.95|0
1748512200000|2025-05-29 09:50:00|17416.8|17416.8|17410.27|17410.27|17416.8|17416.8|17402.64|17402.64|0
1748512500000|2025-05-29 09:55:00|17412.08|17412.08|17414.16|17414.16|17418.23|17418.23|17411.5|17411.5|0
1748512800000|2025-05-29 10:00:00|17412.13|17412.13|17387.38|17387.38|17412.13|17412.13|17387.09|17387.09|0
1748513100000|2025-05-29 10:05:00|17387.22|17387.22|17387.75|17387.75|17391.6|17391.6|17387.22|17387.22|0
1748513400000|2025-05-29 10:10:00|17389.78|17389.78|17389.17|17389.17|17389.78|17389.78|17381.31|17381.31|0
1748513700000|2025-05-29 10:15:00|17391.21|17391.21|17385.68|17385.68|17393.02|17393.02|17385.17|17385.17|0
1748514000000|2025-05-29 10:20:00|17389.75|17389.75|17390.89|17390.89|17402.89|17402.89|17389.75|17389.75|0
1748514300000|2025-05-29 10:25:00|17389.07|17389.07|17391.19|17391.19|17393.44|17393.44|17387.26|17387.26|0
1748514600000|2025-05-29 10:30:00|17387.56|17387.56|17394.21|17394.21|17396.85|17396.85|17387.56|17387.56|0
1748514900000|2025-05-29 10:35:00|17394.05|17394.05|17388.11|17388.11|17396.09|17396.09|17387.8|17387.8|0
1748515200000|2025-05-29 10:40:00|17388.59|17388.59|17401.35|17401.35|17401.5|17401.5|17386.57|17386.57|0
1748515500000|2025-05-29 10:45:00|17401.5|17401.5|17385.58|17385.58|17401.5|17401.5|17385.58|17385.58|0
1748515800000|2025-05-29 10:50:00|17383.55|17383.55|17381.51|17381.51|17385.36|17385.36|17377.58|17377.58|0
1748516100000|2025-05-29 10:55:00|17379.47|17379.47|17405.4|17405.4|17407.21|17407.21|17379.31|17379.31|0
1748516400000|2025-05-29 11:00:00|17405.1|17405.1|17400.01|17400.01|17407.92|17407.92|17400.01|17400.01|0
1748516700000|2025-05-29 11:05:00|17397.97|17397.97|17403.06|17403.06|17403.06|17403.06|17392.41|17392.41|0
1748517000000|2025-05-29 11:10:00|17401.02|17401.02|17388.96|17388.96|17401.02|17401.02|17386.93|17386.93|0
1748517300000|2025-05-29 11:15:00|17391|17391|17382.97|17382.97|17391.7|17391.7|17378.9|17378.9|0
1748517600000|2025-05-29 11:20:00|17383.73|17383.73|17367.75|17367.75|17384.34|17384.34|17367.75|17367.75|0
1748517900000|2025-05-29 11:25:00|17365.71|17365.71|17355.68|17355.68|17366.26|17366.26|17355.68|17355.68|0
1748518200000|2025-05-29 11:30:00|17355.83|17355.83|17362.32|17362.32|17362.32|17362.32|17345.71|17345.71|0
1748518500000|2025-05-29 11:35:00|17366.38|17366.38|17376.05|17376.05|17380.28|17380.28|17366.38|17366.38|0
1748518800000|2025-05-29 11:40:00|17379.68|17379.68|17378.07|17378.07|17385.78|17385.78|17376.41|17376.41|0
1748519100000|2025-05-29 11:45:00|17377.76|17377.76|17363.5|17363.5|17377.76|17377.76|17363.5|17363.5|0
1748519400000|2025-05-29 11:50:00|17363.34|17363.34|17344.18|17344.18|17363.5|17363.5|17343.7|17343.7|0
1748519700000|2025-05-29 11:55:00|17340.11|17340.11|17352.41|17352.41|17354.22|17354.22|17340.11|17340.11|0
1748520000000|2025-05-29 12:00:00|17352.1|17352.1|17378.9|17378.9|17382.82|17382.82|17351.89|17351.89|0
1748520300000|2025-05-29 12:05:00|17380.94|17380.94|17370.59|17370.59|17385.08|17385.08|17364.61|17364.61|0
1748520600000|2025-05-29 12:10:00|17368.77|17368.77|17354.48|17354.48|17374.7|17374.7|17348.58|17348.58|0
1748520900000|2025-05-29 12:15:00|17356.51|17356.51|17355.55|17355.55|17365.81|17365.81|17354.55|17354.55|0
1748521200000|2025-05-29 12:20:00|17353.52|17353.52|17358.39|17358.39|17363.83|17363.83|17349.85|17349.85|0
1748521500000|2025-05-29 12:25:00|17358.69|17358.69|17376.16|17376.16|17383.75|17383.75|17358.69|17358.69|0
1748521800000|2025-05-29 12:30:00|17375.71|17375.71|17377.76|17377.76|17392.38|17392.38|17375.71|17375.71|0
1748522100000|2025-05-29 12:35:00|17375.72|17375.72|17353.26|17353.26|17375.88|17375.88|17353.26|17353.26|0
1748522400000|2025-05-29 12:40:00|17353.1|17353.1|17360.13|17360.13|17362.46|17362.46|17345.26|17345.26|0
1748522700000|2025-05-29 12:45:00|17360.43|17360.43|17331.46|17331.46|17360.43|17360.43|17331.02|17331.02|0
1748523000000|2025-05-29 12:50:00|17331.62|17331.62|17352.43|17352.43|17354.24|17354.24|17331.62|17331.62|0
1748523300000|2025-05-29 12:55:00|17354.46|17354.46|17351.68|17351.68|17354.69|17354.69|17345.94|17345.94|0
1748523600000|2025-05-29 13:00:00|17351.98|17351.98|17369.14|17369.14|17375.51|17375.51|17350.17|17350.17|0
1748523900000|2025-05-29 13:05:00|17367.11|17367.11|17386.79|17386.79|17394.64|17394.64|17367.11|17367.11|0
1748524200000|2025-05-29 13:10:00|17384.75|17384.75|17378.96|17378.96|17392.54|17392.54|17376.29|17376.29|0
1748524500000|2025-05-29 13:15:00|17380.77|17380.77|17373|17373|17387.16|17387.16|17371.17|17371.17|0
1748524800000|2025-05-29 13:20:00|17375.04|17375.04|17348.35|17348.35|17384.61|17384.61|17346.31|17346.31|0
1748525100000|2025-05-29 13:25:00|17350.16|17350.16|17339.07|17339.07|17350.16|17350.16|17332.52|17332.52|0
1748525400000|2025-05-29 13:30:00|17338.77|17338.77|17296.73|17296.73|17348.73|17348.73|17294.54|17294.54|0
1748525700000|2025-05-29 13:35:00|17304.44|17304.44|17279.83|17279.83|17311.16|17311.16|17279.83|17279.83|0
1748526000000|2025-05-29 13:40:00|17285.93|17285.93|17280.09|17280.09|17291.56|17291.56|17265.85|17265.85|0
1748526300000|2025-05-29 13:45:00|17274.65|17274.65|17284.63|17284.63|17296.78|17296.78|17258.04|17258.04|0
1748526600000|2025-05-29 13:50:00|17286.66|17286.66|17307.72|17307.72|17309.31|17309.31|17278.73|17278.73|0
1748526900000|2025-05-29 13:55:00|17309.53|17309.53|17311.8|17311.8|17331.83|17331.83|17299.41|17299.41|0
1748527200000|2025-05-29 14:00:00|17309.98|17309.98|17331.71|17331.71|17337.67|17337.67|17304.32|17304.32|0
1748527500000|2025-05-29 14:05:00|17327.87|17327.87|17306.11|17306.11|17327.87|17327.87|17304.17|17304.17|0
1748527800000|2025-05-29 14:10:00|17304.08|17304.08|17304.66|17304.66|17314.18|17314.18|17303.47|17303.47|0
1748528100000|2025-05-29 14:15:00|17306.69|17306.69|17280.55|17280.55|17318.53|17318.53|17278.52|17278.52|0
1748528400000|2025-05-29 14:20:00|17282.59|17282.59|17302.53|17302.53|17306.16|17306.16|17278.52|17278.52|0
1748528700000|2025-05-29 14:25:00|17302.83|17302.83|17322.44|17322.44|17322.44|17322.44|17302.83|17302.83|0
1748529000000|2025-05-29 14:30:00|17320.41|17320.41|17293.52|17293.52|17323.32|17323.32|17291.7|17291.7|0
1748529300000|2025-05-29 14:35:00|17295.55|17295.55|17286.37|17286.37|17298.11|17298.11|17274.82|17274.82|0
1748529600000|2025-05-29 14:40:00|17284.55|17284.55|17272.24|17272.24|17284.55|17284.55|17266.43|17266.43|0
1748529900000|2025-05-29 14:45:00|17274.28|17274.28|17267.88|17267.88|17280.99|17280.99|17263.27|17263.27|0
1748530200000|2025-05-29 14:50:00|17268.18|17268.18|17285.6|17285.6|17288.77|17288.77|17262.15|17262.15|0
1748530500000|2025-05-29 14:55:00|17287.41|17287.41|17309.69|17309.69|17315.57|17315.57|17285.14|17285.14|0
1748530800000|2025-05-29 15:00:00|17311.5|17311.5|17340.49|17340.49|17345.71|17345.71|17306.85|17306.85|0
1748531100000|2025-05-29 15:05:00|17336.64|17336.64|17341.94|17341.94|17346.52|17346.52|17329.16|17329.16|0
1748531400000|2025-05-29 15:10:00|17340.12|17340.12|17336.36|17336.36|17346.61|17346.61|17335.83|17335.83|0
1748531700000|2025-05-29 15:15:00|17334.54|17334.54|17315.72|17315.72|17334.54|17334.54|17306.65|17306.65|0
1748532000000|2025-05-29 15:20:00|17317.75|17317.75|17297.26|17297.26|17325.75|17325.75|17295.23|17295.23|0
1748532300000|2025-05-29 15:25:00|17295.23|17295.23|17304.62|17304.62|17310.57|17310.57|17290.04|17290.04|0
1748589300000|2025-05-30 07:15:00|17397.38|17397.38|17381.32|17381.32|17406.97|17406.97|17372.03|17372.03|0
1748589600000|2025-05-30 07:20:00|17387.42|17387.42|17352.94|17352.94|17387.42|17387.42|17351.93|17351.93|0
1748589900000|2025-05-30 07:25:00|17354.97|17354.97|17365.54|17365.54|17382.36|17382.36|17352.94|17352.94|0
1748590200000|2025-05-30 07:30:00|17367.57|17367.57|17393.57|17393.57|17410.84|17410.84|17367.57|17367.57|0
1748590500000|2025-05-30 07:35:00|17394.33|17394.33|17403.9|17403.9|17425.1|17425.1|17394.33|17394.33|0
1748590800000|2025-05-30 07:40:00|17403.59|17403.59|17393.18|17393.18|17421.41|17421.41|17391.15|17391.15|0
1748591100000|2025-05-30 07:45:00|17397.25|17397.25|17417.77|17417.77|17419.5|17419.5|17395.21|17395.21|0
1748591400000|2025-05-30 07:50:00|17419.8|17419.8|17398.23|17398.23|17419.8|17419.8|17387.16|17387.16|0
1748591700000|2025-05-30 07:55:00|17400.04|17400.04|17401.78|17401.78|17409.99|17409.99|17393.77|17393.77|0
1748592000000|2025-05-30 08:00:00|17398.15|17398.15|17415.41|17415.41|17419.32|17419.32|17392.64|17392.64|0
1748592300000|2025-05-30 08:05:00|17411.34|17411.34|17428.39|17428.39|17442.97|17442.97|17406.75|17406.75|0
1748592600000|2025-05-30 08:10:00|17432.46|17432.46|17435.94|17435.94|17446.7|17446.7|17422.36|17422.36|0
1748592900000|2025-05-30 08:15:00|17433.91|17433.91|17426.74|17426.74|17433.91|17433.91|17421.84|17421.84|0
1748593200000|2025-05-30 08:20:00|17428.55|17428.55|17420.37|17420.37|17437.37|17437.37|17418.56|17418.56|0
1748593500000|2025-05-30 08:25:00|17419.46|17419.46|17401.47|17401.47|17426.64|17426.64|17392.85|17392.85|0
1748593800000|2025-05-30 08:30:00|17405.54|17405.54|17405.78|17405.78|17409.77|17409.77|17396.19|17396.19|0
1748594100000|2025-05-30 08:35:00|17407.6|17407.6|17418.87|17418.87|17420.9|17420.9|17398.92|17398.92|0
1748594400000|2025-05-30 08:40:00|17419.17|17419.17|17411.88|17411.88|17428.24|17428.24|17409.85|17409.85|0
1748594700000|2025-05-30 08:45:00|17410.07|17410.07|17433.02|17433.02|17434.53|17434.53|17407.95|17407.95|0
1748595000000|2025-05-30 08:50:00|17430.99|17430.99|17430.91|17430.91|17430.99|17430.99|17415.38|17415.38|0
1748595300000|2025-05-30 08:55:00|17434.7|17434.7|17427.02|17427.02|17436.51|17436.51|17427.02|17427.02|0
1748595600000|2025-05-30 09:00:00|17428.83|17428.83|17475.2|17475.2|17475.2|17475.2|17428.83|17428.83|0
1748595900000|2025-05-30 09:05:00|17473.17|17473.17|17457.1|17457.1|17480.7|17480.7|17453.49|17453.49|0
1748596200000|2025-05-30 09:10:00|17456.8|17456.8|17451.28|17451.28|17456.8|17456.8|17437.45|17437.45|0
1748596500000|2025-05-30 09:15:00|17453.31|17453.31|17452.47|17452.47|17453.31|17453.31|17443.64|17443.64|0
1748596800000|2025-05-30 09:20:00|17450.43|17450.43|17448.62|17448.62|17450.43|17450.43|17444.55|17444.55|0
1748597100000|2025-05-30 09:25:00|17450.65|17450.65|17461.29|17461.29|17465.45|17465.45|17450.65|17450.65|0
1748597400000|2025-05-30 09:30:00|17461.75|17461.75|17462.65|17462.65|17472.09|17472.09|17460.25|17460.25|0
1748597700000|2025-05-30 09:35:00|17458.59|17458.59|17435.94|17435.94|17460.4|17460.4|17435.94|17435.94|0
1748598000000|2025-05-30 09:40:00|17433.91|17433.91|17450.63|17450.63|17450.94|17450.94|17433.61|17433.61|0
1748598300000|2025-05-30 09:45:00|17450.33|17450.33|17434.82|17434.82|17450.33|17450.33|17434.82|17434.82|0
1748598600000|2025-05-30 09:50:00|17433.01|17433.01|17425.18|17425.18|17433.01|17433.01|17418.91|17418.91|0
1748598900000|2025-05-30 09:55:00|17423.14|17423.14|17410.9|17410.9|17426.29|17426.29|17410.9|17410.9|0
1748599200000|2025-05-30 10:00:00|17410.6|17410.6|17422.64|17422.64|17422.64|17422.64|17398.03|17398.03|0
1748599500000|2025-05-30 10:05:00|17424.67|17424.67|17424.62|17424.62|17428.85|17428.85|17424.62|17424.62|0
1748599800000|2025-05-30 10:10:00|17423.55|17423.55|17407.85|17407.85|17423.55|17423.55|17405.6|17405.6|0
1748600100000|2025-05-30 10:15:00|17409.89|17409.89|17409.19|17409.19|17413.04|17413.04|17402.63|17402.63|0
1748600400000|2025-05-30 10:20:00|17415.29|17415.29|17426.53|17426.53|17428.27|17428.27|17415.29|17415.29|0
1748600700000|2025-05-30 10:25:00|17426.69|17426.69|17428.61|17428.61|17435.19|17435.19|17426.69|17426.69|0
1748601000000|2025-05-30 10:30:00|17430.43|17430.43|17426.9|17426.9|17432.46|17432.46|17425.08|17425.08|0
1748601300000|2025-05-30 10:35:00|17426.6|17426.6|17428.8|17428.8|17434.46|17434.46|17426.6|17426.6|0
1748601600000|2025-05-30 10:40:00|17429.09|17429.09|17428.65|17428.65|17429.09|17429.09|17422.99|17422.99|0
1748601900000|2025-05-30 10:45:00|17428.35|17428.35|17434.74|17434.74|17434.74|17434.74|17423.99|17423.99|0
1748602200000|2025-05-30 10:50:00|17435.05|17435.05|17412.82|17412.82|17435.05|17435.05|17412.82|17412.82|0
1748602500000|2025-05-30 10:55:00|17412.72|17412.72|17422.95|17422.95|17422.95|17422.95|17406.88|17406.88|0
1748602800000|2025-05-30 11:00:00|17419.32|17419.32|17407.04|17407.04|17419.56|17419.56|17403.65|17403.65|0
1748603100000|2025-05-30 11:05:00|17405.01|17405.01|17417.76|17417.76|17419.8|17419.8|17405.01|17405.01|0
1748603400000|2025-05-30 11:10:00|17418.07|17418.07|17409.35|17409.35|17418.07|17418.07|17407.54|17407.54|0
1748603700000|2025-05-30 11:15:00|17407.54|17407.54|17400.62|17400.62|17409.13|17409.13|17397.07|17397.07|0
1748604000000|2025-05-30 11:20:00|17400.46|17400.46|17393.53|17393.53|17401.38|17401.38|17393.53|17393.53|0
1748604300000|2025-05-30 11:25:00|17395.56|17395.56|17386.28|17386.28|17395.56|17395.56|17386.28|17386.28|0
1748604600000|2025-05-30 11:30:00|17386.59|17386.59|17377.21|17377.21|17393.15|17393.15|17377.21|17377.21|0
1748604900000|2025-05-30 11:35:00|17376.76|17376.76|17355.64|17355.64|17378.58|17378.58|17354.51|17354.51|0
1748605200000|2025-05-30 11:40:00|17357.45|17357.45|17362.66|17362.66|17371.1|17371.1|17355.19|17355.19|0
1748605500000|2025-05-30 11:45:00|17363.43|17363.43|17373.71|17373.71|17374.05|17374.05|17363.43|17363.43|0
1748605800000|2025-05-30 11:50:00|17375.75|17375.75|17371.06|17371.06|17379.67|17379.67|17371.06|17371.06|0
1748606100000|2025-05-30 11:55:00|17369.09|17369.09|17377.69|17377.69|17378.82|17378.82|17362.89|17362.89|0
1748606400000|2025-05-30 12:00:00|17379.51|17379.51|17386.27|17386.27|17386.43|17386.43|17378.9|17378.9|0
1748606700000|2025-05-30 12:05:00|17384.46|17384.46|17359.06|17359.06|17390.27|17390.27|17338.57|17338.57|0
1748607000000|2025-05-30 12:10:00|17361.1|17361.1|17361.74|17361.74|17363.56|17363.56|17307.7|17307.7|0
1748607300000|2025-05-30 12:15:00|17355.64|17355.64|17368.93|17368.93|17369.54|17369.54|17351.16|17351.16|0
1748607600000|2025-05-30 12:20:00|17366.9|17366.9|17358.11|17358.11|17369.1|17369.1|17348.92|17348.92|0
1748607900000|2025-05-30 12:25:00|17359.92|17359.92|17364.34|17364.34|17374.56|17374.56|17359.92|17359.92|0
1748608200000|2025-05-30 12:30:00|17365.92|17365.92|17393.91|17393.91|17396.03|17396.03|17365.92|17365.92|0
1748608500000|2025-05-30 12:35:00|17391.88|17391.88|17382.68|17382.68|17393.69|17393.69|17381.09|17381.09|0
1748608800000|2025-05-30 12:40:00|17384.72|17384.72|17400.74|17400.74|17404.42|17404.42|17384.72|17384.72|0
1748609100000|2025-05-30 12:45:00|17398.7|17398.7|17389.43|17389.43|17398.7|17398.7|17389.43|17389.43|0
1748609400000|2025-05-30 12:50:00|17388.82|17388.82|17384.26|17384.26|17389.43|17389.43|17373.21|17373.21|0
1748609700000|2025-05-30 12:55:00|17382.45|17382.45|17385.71|17385.71|17391.37|17391.37|17380.73|17380.73|0
1748610000000|2025-05-30 13:00:00|17385.41|17385.41|17404.98|17404.98|17404.98|17404.98|17381.39|17381.39|0
1748610300000|2025-05-30 13:05:00|17405.28|17405.28|17407.31|17407.31|17414.7|17414.7|17401.06|17401.06|0
1748610600000|2025-05-30 13:10:00|17409.34|17409.34|17422.87|17422.87|17422.87|17422.87|17409.34|17409.34|0
1748610900000|2025-05-30 13:15:00|17419.24|17419.24|17437.48|17437.48|17437.48|17437.48|17417.12|17417.12|0
1748611200000|2025-05-30 13:20:00|17437.17|17437.17|17433.15|17433.15|17441.09|17441.09|17433.15|17433.15|0
1748611500000|2025-05-30 13:25:00|17431.11|17431.11|17421.78|17421.78|17432.63|17432.63|17407.74|17407.74|0
1748611800000|2025-05-30 13:30:00|17421.94|17421.94|17445.01|17445.01|17449.32|17449.32|17416.44|17416.44|0
1748612100000|2025-05-30 13:35:00|17441.38|17441.38|17447.42|17447.42|17456.64|17456.64|17438.3|17438.3|0
1748612400000|2025-05-30 13:40:00|17449.45|17449.45|17445.62|17445.62|17451.27|17451.27|17435.74|17435.74|0
1748612700000|2025-05-30 13:45:00|17443.59|17443.59|17416.65|17416.65|17445.03|17445.03|17411.21|17411.21|0
1748613000000|2025-05-30 13:50:00|17420.72|17420.72|17456.41|17456.41|17456.41|17456.41|17413.53|17413.53|0
1748613300000|2025-05-30 13:55:00|17458.22|17458.22|17448.98|17448.98|17465.84|17465.84|17448.98|17448.98|0
1748613600000|2025-05-30 14:00:00|17453.05|17453.05|17495.78|17495.78|17495.78|17495.78|17453.05|17453.05|0
1748613900000|2025-05-30 14:05:00|17495.46|17495.46|17501.68|17501.68|17504.6|17504.6|17487.46|17487.46|0
1748614200000|2025-05-30 14:10:00|17499.65|17499.65|17488.7|17488.7|17499.65|17499.65|17484.85|17484.85|0
1748614500000|2025-05-30 14:15:00|17485.07|17485.07|17492.18|17492.18|17502.37|17502.37|17482.82|17482.82|0
1748614800000|2025-05-30 14:20:00|17494|17494|17487.98|17487.98|17505.54|17505.54|17486.17|17486.17|0
1748615100000|2025-05-30 14:25:00|17484.35|17484.35|17480.43|17480.43|17488.42|17488.42|17469.95|17469.95|0
1748615400000|2025-05-30 14:30:00|17476.8|17476.8|17493.5|17493.5|17499.53|17499.53|17476.8|17476.8|0
1748615700000|2025-05-30 14:35:00|17499.6|17499.6|17496.1|17496.1|17511.91|17511.91|17492.41|17492.41|0
1748616000000|2025-05-30 14:40:00|17492.47|17492.47|17459.18|17459.18|17497.92|17497.92|17458.74|17458.74|0
1748616300000|2025-05-30 14:45:00|17456.44|17456.44|17442.16|17442.16|17456.44|17456.44|17439.29|17439.29|0
1748616600000|2025-05-30 14:50:00|17440.13|17440.13|17440.77|17440.77|17449|17449|17433.53|17433.53|0
1748616900000|2025-05-30 14:55:00|17442.58|17442.58|17440.25|17440.25|17445.84|17445.84|17434.22|17434.22|0
1748617200000|2025-05-30 15:00:00|17442.06|17442.06|17464.09|17464.09|17465.48|17465.48|17440.25|17440.25|0
1748617500000|2025-05-30 15:05:00|17462.27|17462.27|17488.65|17488.65|17500.2|17500.2|17462.27|17462.27|0
1748617800000|2025-05-30 15:10:00|17486.61|17486.61|17496.95|17496.95|17506.68|17506.68|17482.54|17482.54|0
1748618100000|2025-05-30 15:15:00|17496.64|17496.64|17473.82|17473.82|17499.47|17499.47|17468.16|17468.16|0
1748618400000|2025-05-30 15:20:00|17475.86|17475.86|17485.72|17485.72|17495.06|17495.06|17475.86|17475.86|0
1748618700000|2025-05-30 15:25:00|17485.55|17485.55|17460.2|17460.2|17486.2|17486.2|17459.7|17459.7|0
1748848500000|2025-06-02 07:15:00|17793.96|17793.96|17806.81|17806.81|17822.85|17822.85|17758.71|17758.71|0
1748848800000|2025-06-02 07:20:00|17804.71|17804.71|17775.89|17775.89|17804.71|17804.71|17747.97|17747.97|0
1748849100000|2025-06-02 07:25:00|17771.83|17771.83|17659.24|17659.24|17773.25|17773.25|17650.13|17650.13|0
1748849400000|2025-06-02 07:30:00|17661.06|17661.06|17715.37|17715.37|17715.37|17715.37|17661.06|17661.06|0
1748849700000|2025-06-02 07:35:00|17715.21|17715.21|17706.64|17706.64|17731.74|17731.74|17704.01|17704.01|0
1748850000000|2025-06-02 07:40:00|17708.68|17708.68|17698.65|17698.65|17718.24|17718.24|17688.71|17688.71|0
1748850300000|2025-06-02 07:45:00|17690.95|17690.95|17679.41|17679.41|17714.19|17714.19|17673.61|17673.61|0
1748850600000|2025-06-02 07:50:00|17680.29|17680.29|17659.87|17659.87|17694.18|17694.18|17655.7|17655.7|0
1748850900000|2025-06-02 07:55:00|17661.9|17661.9|17635.3|17635.3|17661.9|17661.9|17611.78|17611.78|0
1748851200000|2025-06-02 08:00:00|17639.36|17639.36|17627.87|17627.87|17656.59|17656.59|17627.57|17627.57|0
1748851500000|2025-06-02 08:05:00|17625.83|17625.83|17609.81|17609.81|17635.18|17635.18|17600.45|17600.45|0
1748851800000|2025-06-02 08:10:00|17608|17608|17655.43|17655.43|17658.83|17658.83|17608|17608|0
1748852100000|2025-06-02 08:15:00|17655.27|17655.27|17678.27|17678.27|17692.95|17692.95|17655.11|17655.11|0
1748852400000|2025-06-02 08:20:00|17666.07|17666.07|17689.13|17689.13|17689.13|17689.13|17659.01|17659.01|0
1748852700000|2025-06-02 08:25:00|17687.32|17687.32|17686.44|17686.44|17689.71|17689.71|17679.21|17679.21|0
1748853000000|2025-06-02 08:30:00|17687.35|17687.35|17685.56|17685.56|17694.58|17694.58|17667.5|17667.5|0
1748853300000|2025-06-02 08:35:00|17681.93|17681.93|17656.88|17656.88|17686.23|17686.23|17656.88|17656.88|0
1748853600000|2025-06-02 08:40:00|17658.69|17658.69|17698.73|17698.73|17704.83|17704.83|17657.63|17657.63|0
1748853900000|2025-06-02 08:45:00|17695.1|17695.1|17676.97|17676.97|17695.4|17695.4|17675.7|17675.7|0
1748854200000|2025-06-02 08:50:00|17672.91|17672.91|17658.52|17658.52|17683.34|17683.34|17650.74|17650.74|0
1748854500000|2025-06-02 08:55:00|17660.12|17660.12|17690.03|17690.03|17698.34|17698.34|17660.12|17660.12|0
1748854800000|2025-06-02 09:00:00|17690.94|17690.94|17704.65|17704.65|17710.02|17710.02|17666.39|17666.39|0
1748855100000|2025-06-02 09:05:00|17706.47|17706.47|17665.98|17665.98|17707.6|17707.6|17665.98|17665.98|0
1748855400000|2025-06-02 09:10:00|17669.61|17669.61|17640.08|17640.08|17678.68|17678.68|17640.08|17640.08|0
1748855700000|2025-06-02 09:15:00|17639.18|17639.18|17630.38|17630.38|17639.18|17639.18|17626.9|17626.9|0
1748856000000|2025-06-02 09:20:00|17630.23|17630.23|17651.07|17651.07|17651.07|17651.07|17630.23|17630.23|0
1748856300000|2025-06-02 09:25:00|17652.89|17652.89|17647.67|17647.67|17652.89|17652.89|17633.94|17633.94|0
1748856600000|2025-06-02 09:30:00|17649.49|17649.49|17674.8|17674.8|17674.8|17674.8|17647.02|17647.02|0
1748856900000|2025-06-02 09:35:00|17676.01|17676.01|17674.88|17674.88|17684.64|17684.64|17670.15|17670.15|0
1748857200000|2025-06-02 09:40:00|17675.49|17675.49|17686.99|17686.99|17692.35|17692.35|17669.9|17669.9|0
1748857500000|2025-06-02 09:45:00|17687.3|17687.3|17667.55|17667.55|17687.3|17687.3|17660.57|17660.57|0
1748857800000|2025-06-02 09:50:00|17668.01|17668.01|17683.67|17683.67|17687.6|17687.6|17666.54|17666.54|0
1748858100000|2025-06-02 09:55:00|17681.85|17681.85|17708.38|17708.38|17708.38|17708.38|17677.94|17677.94|0
1748858400000|2025-06-02 10:00:00|17710.41|17710.41|17700.05|17700.05|17713.34|17713.34|17689.64|17689.64|0
1748858700000|2025-06-02 10:05:00|17698.24|17698.24|17717.49|17717.49|17720.51|17720.51|17694.61|17694.61|0
1748859000000|2025-06-02 10:10:00|17717.65|17717.65|17728.16|17728.16|17736.13|17736.13|17715.38|17715.38|0
1748859300000|2025-06-02 10:15:00|17726.13|17726.13|17711.91|17711.91|17729.75|17729.75|17704.84|17704.84|0
1748859600000|2025-06-02 10:20:00|17712.51|17712.51|17687.56|17687.56|17712.51|17712.51|17687.56|17687.56|0
1748859900000|2025-06-02 10:25:00|17685.74|17685.74|17702.77|17702.77|17704.58|17704.58|17684.07|17684.07|0
1748860200000|2025-06-02 10:30:00|17702.92|17702.92|17702.23|17702.23|17707.16|17707.16|17695.1|17695.1|0
1748860500000|2025-06-02 10:35:00|17701.63|17701.63|17726.4|17726.4|17726.4|17726.4|17694.44|17694.44|0
1748860800000|2025-06-02 10:40:00|17728.21|17728.21|17726.73|17726.73|17746.02|17746.02|17726.73|17726.73|0
1748861100000|2025-06-02 10:45:00|17728.54|17728.54|17734.94|17734.94|17738.79|17738.79|17725.52|17725.52|0
1748861400000|2025-06-02 10:50:00|17734.78|17734.78|17762.36|17762.36|17762.36|17762.36|17734.78|17734.78|0
1748861700000|2025-06-02 10:55:00|17766.43|17766.43|17749.04|17749.04|17767.79|17767.79|17746.62|17746.62|0
1748862000000|2025-06-02 11:00:00|17751.07|17751.07|17730.44|17730.44|17754.7|17754.7|17718.84|17718.84|0
1748862300000|2025-06-02 11:05:00|17732.25|17732.25|17722.77|17722.77|17736.1|17736.1|17717.6|17717.6|0
1748862600000|2025-06-02 11:10:00|17719.14|17719.14|17714.35|17714.35|17725.02|17725.02|17698.88|17698.88|0
1748862900000|2025-06-02 11:15:00|17712.54|17712.54|17733.91|17733.91|17735.94|17735.94|17712.54|17712.54|0
1748863200000|2025-06-02 11:20:00|17734.83|17734.83|17744.51|17744.51|17751.28|17751.28|17734.83|17734.83|0
1748863500000|2025-06-02 11:25:00|17746.33|17746.33|17719.75|17719.75|17748.14|17748.14|17719.75|17719.75|0
1748863800000|2025-06-02 11:30:00|17715.68|17715.68|17737.64|17737.64|17743.98|17743.98|17712.3|17712.3|0
1748864100000|2025-06-02 11:35:00|17737.79|17737.79|17741.38|17741.38|17742.12|17742.12|17734.38|17734.38|0
1748864400000|2025-06-02 11:40:00|17743.41|17743.41|17737.31|17737.31|17753.62|17753.62|17737.31|17737.31|0
1748864700000|2025-06-02 11:45:00|17733.38|17733.38|17724.31|17724.31|17733.38|17733.38|17720.68|17720.68|0
1748865000000|2025-06-02 11:50:00|17722.5|17722.5|17731.71|17731.71|17732.7|17732.7|17721.98|17721.98|0
1748865300000|2025-06-02 11:55:00|17731.86|17731.86|17714.93|17714.93|17739.48|17739.48|17711.08|17711.08|0
1748865600000|2025-06-02 12:00:00|17716.75|17716.75|17724.37|17724.37|17728.44|17728.44|17715.24|17715.24|0
1748865900000|2025-06-02 12:05:00|17724.97|17724.97|17743.18|17743.18|17743.18|17743.18|17720.82|17720.82|0
1748866200000|2025-06-02 12:10:00|17745.6|17745.6|17750.94|17750.94|17757.05|17757.05|17745.6|17745.6|0
1748866500000|2025-06-02 12:15:00|17752.97|17752.97|17728.03|17728.03|17761.05|17761.05|17728.03|17728.03|0
1748866800000|2025-06-02 12:20:00|17727.42|17727.42|17732.8|17732.8|17732.81|17732.81|17716.52|17716.52|0
1748867100000|2025-06-02 12:25:00|17733.4|17733.4|17743.75|17743.75|17743.85|17743.85|17733.18|17733.18|0
1748867400000|2025-06-02 12:30:00|17743.14|17743.14|17750.15|17750.15|17750.91|17750.91|17741.93|17741.93|0
1748867700000|2025-06-02 12:35:00|17748.34|17748.34|17756.15|17756.15|17756.15|17756.15|17743.83|17743.83|0
1748868000000|2025-06-02 12:40:00|17760.22|17760.22|17768.97|17768.97|17769.85|17769.85|17760.22|17760.22|0
1748868300000|2025-06-02 12:45:00|17769.58|17769.58|17762.4|17762.4|17772.1|17772.1|17758.01|17758.01|0
1748868600000|2025-06-02 12:50:00|17761.8|17761.8|17775.76|17775.76|17775.76|17775.76|17749.12|17749.12|0
1748868900000|2025-06-02 12:55:00|17775.66|17775.66|17793.47|17793.47|17799.22|17799.22|17775.66|17775.66|0
1748869200000|2025-06-02 13:00:00|17791.44|17791.44|17748.05|17748.05|17794.34|17794.34|17736.72|17736.72|0
1748869500000|2025-06-02 13:05:00|17753.5|17753.5|17766.58|17766.58|17771.01|17771.01|17753.5|17753.5|0
1748869800000|2025-06-02 13:10:00|17767.17|17767.17|17778.12|17778.12|17782.79|17782.79|17765.96|17765.96|0
1748870100000|2025-06-02 13:15:00|17774.49|17774.49|17754.27|17754.27|17774.49|17774.49|17754.27|17754.27|0
1748870400000|2025-06-02 13:20:00|17756.08|17756.08|17707.65|17707.65|17765.95|17765.95|17694.51|17694.51|0
1748870700000|2025-06-02 13:25:00|17709.46|17709.46|17593.19|17593.19|17709.46|17709.46|17582.09|17582.09|0
1748871000000|2025-06-02 13:30:00|17589.57|17589.57|17593.95|17593.95|17609.98|17609.98|17454.37|17454.37|0
1748871300000|2025-06-02 13:35:00|17603.03|17603.03|17615.31|17615.31|17633.95|17633.95|17568.89|17568.89|0
1748871600000|2025-06-02 13:40:00|17613.5|17613.5|17563.97|17563.97|17613.5|17613.5|17528.74|17528.74|0
1748871900000|2025-06-02 13:45:00|17562.16|17562.16|17453.22|17453.22|17562.16|17562.16|17429.49|17429.49|0
1748872200000|2025-06-02 13:50:00|17455.26|17455.26|17472.31|17472.31|17472.31|17472.31|17359.68|17359.68|0
1748872500000|2025-06-02 13:55:00|17474.34|17474.34|17531.36|17531.36|17553.72|17553.72|17470.28|17470.28|0
1748872800000|2025-06-02 14:00:00|17531.19|17531.19|17466.95|17466.95|17531.19|17531.19|17443.84|17443.84|0
1748873100000|2025-06-02 14:05:00|17465.13|17465.13|17525.65|17525.65|17527.46|17527.46|17465.13|17465.13|0
1748873400000|2025-06-02 14:10:00|17523.83|17523.83|17513.55|17513.55|17525.43|17525.43|17480.64|17480.64|0
1748873700000|2025-06-02 14:15:00|17515.37|17515.37|17533.41|17533.41|17546.25|17546.25|17490.38|17490.38|0
1748874000000|2025-06-02 14:20:00|17529.35|17529.35|17625.35|17625.35|17678.17|17678.17|17528.35|17528.35|0
1748874300000|2025-06-02 14:25:00|17627.17|17627.17|17609.68|17609.68|17648.21|17648.21|17609.49|17609.49|0
1748874600000|2025-06-02 14:30:00|17607.64|17607.64|17604.03|17604.03|17615.68|17615.68|17583.7|17583.7|0
1748874900000|2025-06-02 14:35:00|17606.01|17606.01|17625.46|17625.46|17631.78|17631.78|17594.41|17594.41|0
1748875200000|2025-06-02 14:40:00|17623.42|17623.42|17633.09|17633.09|17650.06|17650.06|17612.81|17612.81|0
1748875500000|2025-06-02 14:45:00|17631.27|17631.27|17659.57|17659.57|17675.44|17675.44|17625.61|17625.61|0
1748875800000|2025-06-02 14:50:00|17659.88|17659.88|17665.39|17665.39|17669.32|17669.32|17635.15|17635.15|0
1748876100000|2025-06-02 14:55:00|17663.57|17663.57|17665.03|17665.03|17684.22|17684.22|17661.76|17661.76|0
1748876400000|2025-06-02 15:00:00|17661.4|17661.4|17651.23|17651.23|17668.76|17668.76|17643.16|17643.16|0
1748876700000|2025-06-02 15:05:00|17647.17|17647.17|17657.97|17657.97|17659.83|17659.83|17635.56|17635.56|0
1748877000000|2025-06-02 15:10:00|17659.78|17659.78|17683.71|17683.71|17691.03|17691.03|17655.17|17655.17|0
1748877300000|2025-06-02 15:15:00|17685.53|17685.53|17687.52|17687.52|17698.25|17698.25|17679.65|17679.65|0
1748877600000|2025-06-02 15:20:00|17694.78|17694.78|17697.77|17697.77|17707.2|17707.2|17691.15|17691.15|0
1748877900000|2025-06-02 15:25:00|17695.21|17695.21|17687.33|17687.33|17701.02|17701.02|17676.68|17676.68|0
1748934900000|2025-06-03 07:15:00|17820.19|17820.19|17800.3|17800.3|17859.29|17859.29|17798.44|17798.44|0
1748935200000|2025-06-03 07:20:00|17798.26|17798.26|17784.11|17784.11|17798.26|17798.26|17746.55|17746.55|0
1748935500000|2025-06-03 07:25:00|17782.29|17782.29|17762.82|17762.82|17782.29|17782.29|17739.22|17739.22|0
1748935800000|2025-06-03 07:30:00|17756.72|17756.72|17846.9|17846.9|17846.9|17846.9|17756.72|17756.72|0
1748936100000|2025-06-03 07:35:00|17841.46|17841.46|17850.06|17850.06|17862.21|17862.21|17832.12|17832.12|0
1748936400000|2025-06-03 07:40:00|17850.23|17850.23|17822.94|17822.94|17852.41|17852.41|17810.74|17810.74|0
1748936700000|2025-06-03 07:45:00|17824.97|17824.97|17807.54|17807.54|17831.08|17831.08|17807.54|17807.54|0
1748937000000|2025-06-03 07:50:00|17803.47|17803.47|17821.41|17821.41|17821.41|17821.41|17791.98|17791.98|0
1748937300000|2025-06-03 07:55:00|17819.6|17819.6|17826.24|17826.24|17826.4|17826.4|17808.85|17808.85|0
1748937600000|2025-06-03 08:00:00|17826.83|17826.83|17839.05|17839.05|17842.24|17842.24|17811.91|17811.91|0
1748937900000|2025-06-03 08:05:00|17839.35|17839.35|17811.6|17811.6|17839.35|17839.35|17803.39|17803.39|0
1748938200000|2025-06-03 08:10:00|17807.54|17807.54|17813.48|17813.48|17821.14|17821.14|17789.82|17789.82|0
1748938500000|2025-06-03 08:15:00|17811.67|17811.67|17819.81|17819.81|17837.7|17837.7|17794.28|17794.28|0
1748938800000|2025-06-03 08:20:00|17816.18|17816.18|17812.87|17812.87|17822.53|17822.53|17807.36|17807.36|0
1748939100000|2025-06-03 08:25:00|17812.72|17812.72|17783.96|17783.96|17818.99|17818.99|17783.96|17783.96|0
1748939400000|2025-06-03 08:30:00|17783.5|17783.5|17824.55|17824.55|17824.55|17824.55|17781.98|17781.98|0
1748939700000|2025-06-03 08:35:00|17822.52|17822.52|17810.95|17810.95|17822.52|17822.52|17803.16|17803.16|0
1748940000000|2025-06-03 08:40:00|17810.31|17810.31|17827.1|17827.1|17829.13|17829.13|17779.82|17779.82|0
1748940300000|2025-06-03 08:45:00|17827.7|17827.7|17875.26|17875.26|17875.26|17875.26|17821.19|17821.19|0
1748940600000|2025-06-03 08:50:00|17877.08|17877.08|17889.7|17889.7|17892.74|17892.74|17869.54|17869.54|0
1748940900000|2025-06-03 08:55:00|17890.61|17890.61|17892.92|17892.92|17906.85|17906.85|17886.2|17886.2|0
1748941200000|2025-06-03 09:00:00|17893.22|17893.22|17908.05|17908.05|17927.26|17927.26|17893.22|17893.22|0
1748941500000|2025-06-03 09:05:00|17907.75|17907.75|17908.74|17908.74|17914.44|17914.44|17901.59|17901.59|0
1748941800000|2025-06-03 09:10:00|17909.39|17909.39|17929.57|17929.57|17934.25|17934.25|17902.81|17902.81|0
1748942100000|2025-06-03 09:15:00|17933.64|17933.64|17955.88|17955.88|17955.88|17955.88|17933.31|17933.31|0
1748942400000|2025-06-03 09:20:00|17953.85|17953.85|17926.75|17926.75|17957.8|17957.8|17924.94|17924.94|0
1748942700000|2025-06-03 09:25:00|17926.91|17926.91|17915.79|17915.79|17934.97|17934.97|17915.79|17915.79|0
1748943000000|2025-06-03 09:30:00|17910.35|17910.35|17904.35|17904.35|17910.35|17910.35|17894.46|17894.46|0
1748943300000|2025-06-03 09:35:00|17912.48|17912.48|17929.34|17929.34|17931.15|17931.15|17910.89|17910.89|0
1748943600000|2025-06-03 09:40:00|17931.15|17931.15|17944.36|17944.36|17951.28|17951.28|17927.4|17927.4|0
1748943900000|2025-06-03 09:45:00|17946.4|17946.4|17942.66|17942.66|17949.08|17949.08|17934.28|17934.28|0
1748944200000|2025-06-03 09:50:00|17946.73|17946.73|17960.67|17960.67|17967.82|17967.82|17946.73|17946.73|0
1748944500000|2025-06-03 09:55:00|17962.49|17962.49|17953.78|17953.78|17968.59|17968.59|17940.42|17940.42|0
1748944800000|2025-06-03 10:00:00|17954.07|17954.07|17982.98|17982.98|17986.22|17986.22|17950.62|17950.62|0
1748945100000|2025-06-03 10:05:00|17981.17|17981.17|17973.76|17973.76|17988.64|17988.64|17973.76|17973.76|0
1748945400000|2025-06-03 10:10:00|17971.95|17971.95|17980.93|17980.93|17982.59|17982.59|17971.7|17971.7|0
1748945700000|2025-06-03 10:15:00|17982.96|17982.96|17994.91|17994.91|17997.33|17997.33|17981.73|17981.73|0
1748946000000|2025-06-03 10:20:00|17989.25|17989.25|17983.94|17983.94|17991.85|17991.85|17981.5|17981.5|0
1748946300000|2025-06-03 10:25:00|17986.58|17986.58|17993.39|17993.39|17993.39|17993.39|17980.7|17980.7|0
1748946600000|2025-06-03 10:30:00|17995.21|17995.21|18024.55|18024.55|18050.2|18050.2|17995.21|17995.21|0
1748946900000|2025-06-03 10:35:00|18022.52|18022.52|18026.54|18026.54|18026.86|18026.86|18008.66|18008.66|0
1748947200000|2025-06-03 10:40:00|18026.86|18026.86|18037.66|18037.66|18047.06|18047.06|18026.86|18026.86|0
1748947500000|2025-06-03 10:45:00|18041.73|18041.73|18000.71|18000.71|18043.61|18043.61|17992.4|17992.4|0
1748947800000|2025-06-03 10:50:00|17998.68|17998.68|18019.79|18019.79|18025.39|18025.39|17993.01|17993.01|0
1748948100000|2025-06-03 10:55:00|18023.86|18023.86|18054.32|18054.32|18055.35|18055.35|18023.86|18023.86|0
1748948400000|2025-06-03 11:00:00|18054.42|18054.42|18052.97|18052.97|18064.74|18064.74|18043.17|18043.17|0
1748948700000|2025-06-03 11:05:00|18048.91|18048.91|18030.47|18030.47|18048.91|18048.91|18026.37|18026.37|0
1748949000000|2025-06-03 11:10:00|18032.5|18032.5|18025.33|18025.33|18032.79|18032.79|18003.5|18003.5|0
1748949300000|2025-06-03 11:15:00|18023.52|18023.52|18020.08|18020.08|18029.4|18029.4|18015.86|18015.86|0
1748949600000|2025-06-03 11:20:00|18019.63|18019.63|18026.97|18026.97|18035.49|18035.49|18019.02|18019.02|0
1748949900000|2025-06-03 11:25:00|18027.73|18027.73|18048.74|18048.74|18054.69|18054.69|18023.05|18023.05|0
1748950200000|2025-06-03 11:30:00|18048.89|18048.89|18048.41|18048.41|18052.16|18052.16|18033.75|18033.75|0
1748950500000|2025-06-03 11:35:00|18048.09|18048.09|18051.89|18051.89|18051.89|18051.89|18034.44|18034.44|0
1748950800000|2025-06-03 11:40:00|18055.96|18055.96|18056.55|18056.55|18065.22|18065.22|18053.7|18053.7|0
1748951100000|2025-06-03 11:45:00|18054.51|18054.51|18053.58|18053.58|18056.82|18056.82|18043.85|18043.85|0
1748951400000|2025-06-03 11:50:00|18051.54|18051.54|18036.59|18036.59|18051.54|18051.54|18034.56|18034.56|0
1748951700000|2025-06-03 11:55:00|18036.27|18036.27|18044.21|18044.21|18044.21|18044.21|18026.9|18026.9|0
1748952000000|2025-06-03 12:00:00|18046.03|18046.03|18054.62|18054.62|18062.26|18062.26|18046.03|18046.03|0
1748952300000|2025-06-03 12:05:00|18052.59|18052.59|18034.25|18034.25|18052.59|18052.59|18017.11|18017.11|0
1748952600000|2025-06-03 12:10:00|18032.22|18032.22|18033.64|18033.64|18042.05|18042.05|18028.56|18028.56|0
1748952900000|2025-06-03 12:15:00|18037.48|18037.48|18056.88|18056.88|18058.7|18058.7|18037.48|18037.48|0
1748953200000|2025-06-03 12:20:00|18054.85|18054.85|18054.19|18054.19|18066.68|18066.68|18048.85|18048.85|0
1748953500000|2025-06-03 12:25:00|18056.22|18056.22|18051.53|18051.53|18056.22|18056.22|18041.49|18041.49|0
1748953800000|2025-06-03 12:30:00|18053.57|18053.57|18038.45|18038.45|18053.57|18053.57|18025.82|18025.82|0
1748954100000|2025-06-03 12:35:00|18042.08|18042.08|18100.41|18100.41|18100.41|18100.41|18038.45|18038.45|0
1748954400000|2025-06-03 12:40:00|18102.45|18102.45|18096.95|18096.95|18103.07|18103.07|18093.12|18093.12|0
1748954700000|2025-06-03 12:45:00|18098.99|18098.99|18095|18095|18104.34|18104.34|18093.59|18093.59|0
1748955000000|2025-06-03 12:50:00|18099.07|18099.07|18092.83|18092.83|18102.5|18102.5|18086.26|18086.26|0
1748955300000|2025-06-03 12:55:00|18093.44|18093.44|18096.88|18096.88|18111.08|18111.08|18079.77|18079.77|0
1748955600000|2025-06-03 13:00:00|18095.07|18095.07|18068.54|18068.54|18099.14|18099.14|18064.31|18064.31|0
1748955900000|2025-06-03 13:05:00|18066.51|18066.51|18077.97|18077.97|18083.03|18083.03|18066.51|18066.51|0
1748956200000|2025-06-03 13:10:00|18075.94|18075.94|18086.77|18086.77|18093.52|18093.52|18073.3|18073.3|0
1748956500000|2025-06-03 13:15:00|18087.06|18087.06|18059.41|18059.41|18088.25|18088.25|18053.88|18053.88|0
1748956800000|2025-06-03 13:20:00|18055.34|18055.34|18031.05|18031.05|18058.97|18058.97|18030.21|18030.21|0
1748957100000|2025-06-03 13:25:00|18030.74|18030.74|18042.92|18042.92|18045.03|18045.03|18011.89|18011.89|0
1748957400000|2025-06-03 13:30:00|18046.77|18046.77|18051.54|18051.54|18055.39|18055.39|18026.39|18026.39|0
1748957700000|2025-06-03 13:35:00|18053.57|18053.57|18066.79|18066.79|18068.68|18068.68|18039.98|18039.98|0
1748958000000|2025-06-03 13:40:00|18067.12|18067.12|18089.47|18089.47|18094.71|18094.71|18067.12|18067.12|0
1748958300000|2025-06-03 13:45:00|18091.29|18091.29|18089.81|18089.81|18103.14|18103.14|18079.81|18079.81|0
1748958600000|2025-06-03 13:50:00|18091.62|18091.62|18084.99|18084.99|18094.29|18094.29|18077.57|18077.57|0
1748958900000|2025-06-03 13:55:00|18090.43|18090.43|18047.55|18047.55|18092.46|18092.46|18047.55|18047.55|0
1748959200000|2025-06-03 14:00:00|18046.55|18046.55|18033.55|18033.55|18057.59|18057.59|18026.88|18026.88|0
1748959500000|2025-06-03 14:05:00|18031.73|18031.73|18077.5|18077.5|18099.56|18099.56|18031.73|18031.73|0
1748959800000|2025-06-03 14:10:00|18073.87|18073.87|18090.93|18090.93|18099.98|18099.98|18070.95|18070.95|0
1748960100000|2025-06-03 14:15:00|18088.89|18088.89|18055.46|18055.46|18092.54|18092.54|18055.46|18055.46|0
1748960400000|2025-06-03 14:20:00|18053.65|18053.65|18027.01|18027.01|18055.98|18055.98|18027.01|18027.01|0
1748960700000|2025-06-03 14:25:00|18028.82|18028.82|18047.83|18047.83|18049.64|18049.64|18012.32|18012.32|0
1748961000000|2025-06-03 14:30:00|18047.51|18047.51|18041.11|18041.11|18049.46|18049.46|18028.88|18028.88|0
1748961300000|2025-06-03 14:35:00|18042.94|18042.94|18070.02|18070.02|18070.02|18070.02|18042.94|18042.94|0
1748961600000|2025-06-03 14:40:00|18069.87|18069.87|18061.53|18061.53|18076.39|18076.39|18060.29|18060.29|0
1748961900000|2025-06-03 14:45:00|18061.22|18061.22|18050.59|18050.59|18061.22|18061.22|18036.55|18036.55|0
1748962200000|2025-06-03 14:50:00|18046.52|18046.52|18043.77|18043.77|18048.44|18048.44|18027.13|18027.13|0
1748962500000|2025-06-03 14:55:00|18044.07|18044.07|18029.35|18029.35|18047.69|18047.69|18024.65|18024.65|0
1748962800000|2025-06-03 15:00:00|18029.05|18029.05|18032.81|18032.81|18037.01|18037.01|18015.58|18015.58|0
1748963100000|2025-06-03 15:05:00|18030.77|18030.77|18010.37|18010.37|18034.58|18034.58|18005.91|18005.91|0
1748963400000|2025-06-03 15:10:00|18012.4|18012.4|18039.88|18039.88|18045.08|18045.08|18012.4|18012.4|0
1748963700000|2025-06-03 15:15:00|18038.06|18038.06|18023.33|18023.33|18043.86|18043.86|18010.18|18010.18|0
1748964000000|2025-06-03 15:20:00|18023.94|18023.94|18049.81|18049.81|18051.62|18051.62|18023.94|18023.94|0
1748964300000|2025-06-03 15:25:00|18050.01|18050.01|18077.82|18077.82|18080.11|18080.11|18046.58|18046.58|0
1749021300000|2025-06-04 07:15:00|18133.52|18133.52|18162.83|18162.83|18177.89|18177.89|18133.52|18133.52|0
1749021600000|2025-06-04 07:20:00|18164.86|18164.86|18146.62|18146.62|18204.09|18204.09|18143.2|18143.2|0
1749021900000|2025-06-04 07:25:00|18146.94|18146.94|18172.82|18172.82|18177.96|18177.96|18143.36|18143.36|0
1749022200000|2025-06-04 07:30:00|18173.02|18173.02|18215.7|18215.7|18215.7|18215.7|18173.02|18173.02|0
1749022500000|2025-06-04 07:35:00|18216.01|18216.01|18222.64|18222.64|18222.64|18222.64|18188.1|18188.1|0
1749022800000|2025-06-04 07:40:00|18222.94|18222.94|18256.53|18256.53|18256.53|18256.53|18221.23|18221.23|0
1749023100000|2025-06-04 07:45:00|18262.63|18262.63|18238.51|18238.51|18262.63|18262.63|18234.88|18234.88|0
1749023400000|2025-06-04 07:50:00|18238.18|18238.18|18215.02|18215.02|18245.58|18245.58|18215.02|18215.02|0
1749023700000|2025-06-04 07:55:00|18213.21|18213.21|18219.52|18219.52|18235.55|18235.55|18209.34|18209.34|0
1749024000000|2025-06-04 08:00:00|18217.48|18217.48|18190.37|18190.37|18222.49|18222.49|18185.25|18185.25|0
1749024300000|2025-06-04 08:05:00|18188.34|18188.34|18174.16|18174.16|18188.34|18188.34|18153.12|18153.12|0
1749024600000|2025-06-04 08:10:00|18175.97|18175.97|18191.36|18191.36|18194.54|18194.54|18171.91|18171.91|0
1749024900000|2025-06-04 08:15:00|18193.39|18193.39|18204.58|18204.58|18204.58|18204.58|18183.52|18183.52|0
1749025200000|2025-06-04 08:20:00|18202.54|18202.54|18230.86|18230.86|18230.86|18230.86|18202.54|18202.54|0
1749025500000|2025-06-04 08:25:00|18232.68|18232.68|18223.6|18223.6|18239.07|18239.07|18217.62|18217.62|0
1749025800000|2025-06-04 08:30:00|18218.15|18218.15|18213.93|18213.93|18220.76|18220.76|18192.97|18192.97|0
1749026100000|2025-06-04 08:35:00|18213.62|18213.62|18227.29|18227.29|18237.3|18237.3|18206.23|18206.23|0
1749026400000|2025-06-04 08:40:00|18225.26|18225.26|18203.95|18203.95|18228.72|18228.72|18199.29|18199.29|0
1749026700000|2025-06-04 08:45:00|18205.99|18205.99|18212|18212|18227.21|18227.21|18203.36|18203.36|0
1749027000000|2025-06-04 08:50:00|18209.97|18209.97|18220.39|18220.39|18220.39|18220.39|18192.02|18192.02|0
1749027300000|2025-06-04 08:55:00|18224.02|18224.02|18208.28|18208.28|18225.27|18225.27|18198.37|18198.37|0
1749027600000|2025-06-04 09:00:00|18204.65|18204.65|18194.69|18194.69|18204.65|18204.65|18187.76|18187.76|0
1749027900000|2025-06-04 09:05:00|18195.3|18195.3|18200.49|18200.49|18205.91|18205.91|18189.45|18189.45|0
1749028200000|2025-06-04 09:10:00|18202.53|18202.53|18245.67|18245.67|18251.56|18251.56|18202.53|18202.53|0
1749028500000|2025-06-04 09:15:00|18247.49|18247.49|18252.27|18252.27|18254.08|18254.08|18234.01|18234.01|0
1749028800000|2025-06-04 09:20:00|18250.45|18250.45|18249.61|18249.61|18253.07|18253.07|18245.45|18245.45|0
1749029100000|2025-06-04 09:25:00|18247.79|18247.79|18247.66|18247.66|18255|18255|18239.88|18239.88|0
1749029400000|2025-06-04 09:30:00|18249.47|18249.47|18245.02|18245.02|18249.47|18249.47|18233.7|18233.7|0
1749029700000|2025-06-04 09:35:00|18245.35|18245.35|18223.96|18223.96|18245.35|18245.35|18216.81|18216.81|0
1749030000000|2025-06-04 09:40:00|18220.33|18220.33|18200.88|18200.88|18220.33|18220.33|18191.88|18191.88|0
1749030300000|2025-06-04 09:45:00|18198.85|18198.85|18177.65|18177.65|18201.41|18201.41|18172.16|18172.16|0
1749030600000|2025-06-04 09:50:00|18177.49|18177.49|18157.29|18157.29|18177.49|18177.49|18157.29|18157.29|0
1749030900000|2025-06-04 09:55:00|18156.69|18156.69|18133.99|18133.99|18164.21|18164.21|18100.23|18100.23|0
1749031200000|2025-06-04 10:00:00|18136.02|18136.02|18129.31|18129.31|18154.59|18154.59|18129.31|18129.31|0
1749031500000|2025-06-04 10:05:00|18127.49|18127.49|18127.82|18127.82|18135.74|18135.74|18117.8|18117.8|0
1749031800000|2025-06-04 10:10:00|18125.78|18125.78|18108.76|18108.76|18129.41|18129.41|18080.15|18080.15|0
1749032100000|2025-06-04 10:15:00|18104.69|18104.69|18126.65|18126.65|18132.02|18132.02|18098.88|18098.88|0
1749032400000|2025-06-04 10:20:00|18124.84|18124.84|18159.07|18159.07|18162.37|18162.37|18119.4|18119.4|0
1749032700000|2025-06-04 10:25:00|18157.03|18157.03|18164.32|18164.32|18168.26|18168.26|18151.13|18151.13|0
1749033000000|2025-06-04 10:30:00|18162.29|18162.29|18203.08|18203.08|18203.38|18203.38|18162.29|18162.29|0
1749033300000|2025-06-04 10:35:00|18199.45|18199.45|18195.02|18195.02|18199.45|18199.45|18192.34|18192.34|0
1749033600000|2025-06-04 10:40:00|18196.83|18196.83|18204.86|18204.86|18210.96|18210.96|18195.85|18195.85|0
1749033900000|2025-06-04 10:45:00|18204.53|18204.53|18211.55|18211.55|18215.55|18215.55|18199.72|18199.72|0
1749034200000|2025-06-04 10:50:00|18209.52|18209.52|18212.15|18212.15|18217.26|18217.26|18209.24|18209.24|0
1749034500000|2025-06-04 10:55:00|18212.75|18212.75|18224.61|18224.61|18228.68|18228.68|18201.37|18201.37|0
1749034800000|2025-06-04 11:00:00|18226.64|18226.64|18205.45|18205.45|18226.64|18226.64|18203.42|18203.42|0
1749035100000|2025-06-04 11:05:00|18205.15|18205.15|18209.85|18209.85|18215.95|18215.95|18199.05|18199.05|0
1749035400000|2025-06-04 11:10:00|18206.22|18206.22|18207.99|18207.99|18210.17|18210.17|18201.27|18201.27|0
1749035700000|2025-06-04 11:15:00|18205.95|18205.95|18204.11|18204.11|18207.44|18207.44|18192.57|18192.57|0
1749036000000|2025-06-04 11:20:00|18206.14|18206.14|18195.49|18195.49|18206.14|18206.14|18189.39|18189.39|0
1749036300000|2025-06-04 11:25:00|18195.2|18195.2|18196.2|18196.2|18201.91|18201.91|18189.99|18189.99|0
1749036600000|2025-06-04 11:30:00|18198.01|18198.01|18199.58|18199.58|18208.17|18208.17|18198.01|18198.01|0
1749036900000|2025-06-04 11:35:00|18197.77|18197.77|18199|18199|18199|18199|18188.52|18188.52|0
1749037200000|2025-06-04 11:40:00|18198.85|18198.85|18188.74|18188.74|18198.85|18198.85|18188.74|18188.74|0
1749037500000|2025-06-04 11:45:00|18189.19|18189.19|18202.08|18202.08|18202.08|18202.08|18181.72|18181.72|0
1749037800000|2025-06-04 11:50:00|18203.9|18203.9|18185.79|18185.79|18206.7|18206.7|18185.79|18185.79|0
1749038100000|2025-06-04 11:55:00|18183.76|18183.76|18185.3|18185.3|18188.43|18188.43|18178.67|18178.67|0
1749038400000|2025-06-04 12:00:00|18181.24|18181.24|18187.99|18187.99|18193.24|18193.24|18180.62|18180.62|0
1749038700000|2025-06-04 12:05:00|18189.8|18189.8|18195.7|18195.7|18200.14|18200.14|18187.21|18187.21|0
1749039000000|2025-06-04 12:10:00|18193.67|18193.67|18196.48|18196.48|18202.98|18202.98|18191.43|18191.43|0
1749039300000|2025-06-04 12:15:00|18192.63|18192.63|18192.01|18192.01|18192.63|18192.63|18179.63|18179.63|0
1749039600000|2025-06-04 12:20:00|18190.2|18190.2|18186.28|18186.28|18200.83|18200.83|18186.28|18186.28|0
1749039900000|2025-06-04 12:25:00|18180.18|18180.18|18192.22|18192.22|18202.87|18202.87|18178.14|18178.14|0
1749040200000|2025-06-04 12:30:00|18192.52|18192.52|18211.89|18211.89|18212.22|18212.22|18192.52|18192.52|0
1749040500000|2025-06-04 12:35:00|18209.86|18209.86|18204.64|18204.64|18211.22|18211.22|18203.21|18203.21|0
1749040800000|2025-06-04 12:40:00|18202.83|18202.83|18207.54|18207.54|18207.54|18207.54|18193.03|18193.03|0
1749041100000|2025-06-04 12:45:00|18211.16|18211.16|18202.91|18202.91|18226.65|18226.65|18202.91|18202.91|0
1749041400000|2025-06-04 12:50:00|18201.09|18201.09|18211.01|18211.01|18211.23|18211.23|18193.71|18193.71|0
1749041700000|2025-06-04 12:55:00|18208.98|18208.98|18199.35|18199.35|18211.2|18211.2|18191.35|18191.35|0
1749042000000|2025-06-04 13:00:00|18199.05|18199.05|18191.48|18191.48|18205.64|18205.64|18188.08|18188.08|0
1749042300000|2025-06-04 13:05:00|18189.66|18189.66|18181.77|18181.77|18196.01|18196.01|18181.77|18181.77|0
1749042600000|2025-06-04 13:10:00|18183.8|18183.8|18179.11|18179.11|18189.53|18189.53|18175.04|18175.04|0
1749042900000|2025-06-04 13:15:00|18181.14|18181.14|18160.72|18160.72|18181.45|18181.45|18158.9|18158.9|0
1749043200000|2025-06-04 13:20:00|18162.75|18162.75|18134.86|18134.86|18162.75|18162.75|18124.14|18124.14|0
1749043500000|2025-06-04 13:25:00|18136.9|18136.9|18104.72|18104.72|18136.9|18136.9|18104.26|18104.26|0
1749043800000|2025-06-04 13:30:00|18106.75|18106.75|18047.4|18047.4|18114.82|18114.82|18040.27|18040.27|0
1749044100000|2025-06-04 13:35:00|18043.77|18043.77|18061.6|18061.6|18070.76|18070.76|18034.19|18034.19|0
1749044400000|2025-06-04 13:40:00|18059.79|18059.79|18067.36|18067.36|18073.83|18073.83|18043.81|18043.81|0
1749044700000|2025-06-04 13:45:00|18066.76|18066.76|18086.11|18086.11|18106.74|18106.74|18064.62|18064.62|0
1749045000000|2025-06-04 13:50:00|18084.3|18084.3|18052.67|18052.67|18088.76|18088.76|18050.63|18050.63|0
1749045300000|2025-06-04 13:55:00|18050.63|18050.63|18112.16|18112.16|18117.75|18117.75|18050.63|18050.63|0
1749045600000|2025-06-04 14:00:00|18106.28|18106.28|18134.15|18134.15|18143.81|18143.81|18083.18|18083.18|0
1749045900000|2025-06-04 14:05:00|18136.18|18136.18|18103.54|18103.54|18144.09|18144.09|18091.64|18091.64|0
1749046200000|2025-06-04 14:10:00|18103.69|18103.69|18125.91|18125.91|18137.83|18137.83|18103.69|18103.69|0
1749046500000|2025-06-04 14:15:00|18125.3|18125.3|18129.53|18129.53|18139.58|18139.58|18123.49|18123.49|0
1749046800000|2025-06-04 14:20:00|18130.13|18130.13|18132.21|18132.21|18143.46|18143.46|18126.92|18126.92|0
1749047100000|2025-06-04 14:25:00|18131.61|18131.61|18142.31|18142.31|18146.7|18146.7|18122.04|18122.04|0
1749047400000|2025-06-04 14:30:00|18144.12|18144.12|18141.91|18141.91|18151.34|18151.34|18134.12|18134.12|0
1749047700000|2025-06-04 14:35:00|18143.94|18143.94|18155.58|18155.58|18161.54|18161.54|18140.73|18140.73|0
1749048000000|2025-06-04 14:40:00|18155.9|18155.9|18156.83|18156.83|18163.13|18163.13|18150.34|18150.34|0
1749048300000|2025-06-04 14:45:00|18156.99|18156.99|18152.19|18152.19|18161.05|18161.05|18146.37|18146.37|0
1749048600000|2025-06-04 14:50:00|18150.16|18150.16|18141.05|18141.05|18150.16|18150.16|18128.76|18128.76|0
1749048900000|2025-06-04 14:55:00|18141.65|18141.65|18139.18|18139.18|18144.17|18144.17|18130.81|18130.81|0
1749049200000|2025-06-04 15:00:00|18138.85|18138.85|18137.85|18137.85|18151.32|18151.32|18131.8|18131.8|0
1749049500000|2025-06-04 15:05:00|18137.55|18137.55|18154.35|18154.35|18175.77|18175.77|18135.12|18135.12|0
1749049800000|2025-06-04 15:10:00|18154.45|18154.45|18161.34|18161.34|18167.1|18167.1|18154.45|18154.45|0
1749050100000|2025-06-04 15:15:00|18160.43|18160.43|18158.66|18158.66|18162.9|18162.9|18134.94|18134.94|0
1749050400000|2025-06-04 15:20:00|18158.2|18158.2|18169.14|18169.14|18173.11|18173.11|18158.2|18158.2|0
1749050700000|2025-06-04 15:25:00|18169.3|18169.3|18176.88|18176.88|18181.19|18181.19|18162.44|18162.44|0
1749107700000|2025-06-05 07:15:00|18137.51|18137.51|18161.01|18161.01|18176.14|18176.14|18137.22|18137.22|0
1749108000000|2025-06-05 07:20:00|18160.36|18160.36|18131.32|18131.32|18164.1|18164.1|18127.37|18127.37|0
1749108300000|2025-06-05 07:25:00|18129.29|18129.29|18100.87|18100.87|18129.29|18129.29|18100.8|18100.8|0
1749108600000|2025-06-05 07:30:00|18101.18|18101.18|18134.63|18134.63|18134.63|18134.63|18101.18|18101.18|0
1749108900000|2025-06-05 07:35:00|18136.66|18136.66|18165.43|18165.43|18165.43|18165.43|18129.63|18129.63|0
1749109200000|2025-06-05 07:40:00|18165.74|18165.74|18187.94|18187.94|18196.16|18196.16|18165.74|18165.74|0
1749109500000|2025-06-05 07:45:00|18189.97|18189.97|18137.11|18137.11|18189.97|18189.97|18129.11|18129.11|0
1749109800000|2025-06-05 07:50:00|18138.33|18138.33|18147.94|18147.94|18155.54|18155.54|18138.33|18138.33|0
1749110100000|2025-06-05 07:55:00|18145.91|18145.91|18143.3|18143.3|18156.18|18156.18|18131.12|18131.12|0
1749110400000|2025-06-05 08:00:00|18143.6|18143.6|18135.1|18135.1|18146.09|18146.09|18120.97|18120.97|0
1749110700000|2025-06-05 08:05:00|18137.13|18137.13|18127.82|18127.82|18140.14|18140.14|18126.94|18126.94|0
1749111000000|2025-06-05 08:10:00|18126|18126|18088.57|18088.57|18126|18126|18080.55|18080.55|0
1749111300000|2025-06-05 08:15:00|18088.72|18088.72|18078.18|18078.18|18093.21|18093.21|18078.18|18078.18|0
1749111600000|2025-06-05 08:20:00|18074.12|18074.12|18077.19|18077.19|18078.64|18078.64|18070.88|18070.88|0
1749111900000|2025-06-05 08:25:00|18077.96|18077.96|18091.64|18091.64|18091.64|18091.64|18077.96|18077.96|0
1749112200000|2025-06-05 08:30:00|18093.68|18093.68|18088.07|18088.07|18095.49|18095.49|18083.18|18083.18|0
1749112500000|2025-06-05 08:35:00|18090.1|18090.1|18077.3|18077.3|18092.83|18092.83|18077.3|18077.3|0
1749112800000|2025-06-05 08:40:00|18079.33|18079.33|18089.59|18089.59|18094.44|18094.44|18074.51|18074.51|0
1749113100000|2025-06-05 08:45:00|18085.96|18085.96|18060.18|18060.18|18085.96|18085.96|18048.42|18048.42|0
1749113400000|2025-06-05 08:50:00|18060.03|18060.03|18048.13|18048.13|18060.63|18060.63|18042.47|18042.47|0
1749113700000|2025-06-05 08:55:00|18048.45|18048.45|18044.88|18044.88|18054.26|18054.26|18018.94|18018.94|0
1749114000000|2025-06-05 09:00:00|18045.2|18045.2|18052.08|18052.08|18052.08|18052.08|18037.07|18037.07|0
1749114300000|2025-06-05 09:05:00|18054.11|18054.11|18072.54|18072.54|18073.14|18073.14|18052.23|18052.23|0
1749114600000|2025-06-05 09:10:00|18070.72|18070.72|18072.77|18072.77|18082.64|18082.64|18069.06|18069.06|0
1749114900000|2025-06-05 09:15:00|18070.95|18070.95|18072.97|18072.97|18076.84|18076.84|18065.3|18065.3|0
1749115200000|2025-06-05 09:20:00|18075|18075|18064.49|18064.49|18078.83|18078.83|18058.17|18058.17|0
1749115500000|2025-06-05 09:25:00|18062.67|18062.67|18064.7|18064.7|18072.66|18072.66|18062.52|18062.52|0
1749115800000|2025-06-05 09:30:00|18064.99|18064.99|18066.57|18066.57|18077.98|18077.98|18053.09|18053.09|0
1749116100000|2025-06-05 09:35:00|18070.64|18070.64|18078.42|18078.42|18078.42|18078.42|18068.6|18068.6|0
1749116400000|2025-06-05 09:40:00|18076.61|18076.61|18098.78|18098.78|18100.59|18100.59|18076.61|18076.61|0
1749116700000|2025-06-05 09:45:00|18100.81|18100.81|18109.72|18109.72|18113.12|18113.12|18100.81|18100.81|0
1749117000000|2025-06-05 09:50:00|18109.4|18109.4|18099.15|18099.15|18112.33|18112.33|18099.15|18099.15|0
1749117300000|2025-06-05 09:55:00|18103.22|18103.22|18100.12|18100.12|18104.36|18104.36|18094.25|18094.25|0
1749117600000|2025-06-05 10:00:00|18098.09|18098.09|18094.79|18094.79|18105.92|18105.92|18081.22|18081.22|0
1749117900000|2025-06-05 10:05:00|18094.19|18094.19|18077.71|18077.71|18094.19|18094.19|18077.61|18077.61|0
1749118200000|2025-06-05 10:10:00|18073.65|18073.65|18073.09|18073.09|18095.89|18095.89|18067.21|18067.21|0
1749118500000|2025-06-05 10:15:00|18074.91|18074.91|18060.69|18060.69|18074.91|18074.91|18041|18041|0
1749118800000|2025-06-05 10:20:00|18060.36|18060.36|18071.2|18071.2|18071.2|18071.2|18058.22|18058.22|0
1749119100000|2025-06-05 10:25:00|18070.59|18070.59|18074.49|18074.49|18074.96|18074.96|18066.96|18066.96|0
1749119400000|2025-06-05 10:30:00|18070.86|18070.86|18078.68|18078.68|18090.88|18090.88|18070.86|18070.86|0
1749119700000|2025-06-05 10:35:00|18079.01|18079.01|18076.57|18076.57|18088.44|18088.44|18076.57|18076.57|0
1749120000000|2025-06-05 10:40:00|18074.54|18074.54|18082.34|18082.34|18085.09|18085.09|18073.33|18073.33|0
1749120300000|2025-06-05 10:45:00|18080.3|18080.3|18056.61|18056.61|18080.3|18080.3|18056.61|18056.61|0
1749120600000|2025-06-05 10:50:00|18056.51|18056.51|18063.57|18063.57|18071.38|18071.38|18053.24|18053.24|0
1749120900000|2025-06-05 10:55:00|18065.6|18065.6|18086.47|18086.47|18089.11|18089.11|18063.57|18063.57|0
1749121200000|2025-06-05 11:00:00|18088.51|18088.51|18088.08|18088.08|18102.06|18102.06|18086.26|18086.26|0
1749121500000|2025-06-05 11:05:00|18090.11|18090.11|18093.54|18093.54|18100.65|18100.65|18090.11|18090.11|0
1749121800000|2025-06-05 11:10:00|18095.35|18095.35|18075.86|18075.86|18097.16|18097.16|18067.12|18067.12|0
1749122100000|2025-06-05 11:15:00|18074.04|18074.04|18082.56|18082.56|18082.56|18082.56|18058.43|18058.43|0
1749122400000|2025-06-05 11:20:00|18082.86|18082.86|18077.51|18077.51|18082.86|18082.86|18071.23|18071.23|0
1749122700000|2025-06-05 11:25:00|18079.33|18079.33|18068.63|18068.63|18080.78|18080.78|18068.63|18068.63|0
1749123000000|2025-06-05 11:30:00|18068.93|18068.93|18067.69|18067.69|18069.23|18069.23|18064.25|18064.25|0
1749123300000|2025-06-05 11:35:00|18066.81|18066.81|18067.86|18067.86|18067.86|18067.86|18061.52|18061.52|0
1749123600000|2025-06-05 11:40:00|18065.82|18065.82|18058.12|18058.12|18066.41|18066.41|18052.02|18052.02|0
1749123900000|2025-06-05 11:45:00|18059.93|18059.93|18074.74|18074.74|18088.26|18088.26|18059.93|18059.93|0
1749124200000|2025-06-05 11:50:00|18072.92|18072.92|18076.25|18076.25|18077.08|18077.08|18064.77|18064.77|0
1749124500000|2025-06-05 11:55:00|18074.21|18074.21|18071.12|18071.12|18075.27|18075.27|18063.72|18063.72|0
1749124800000|2025-06-05 12:00:00|18065.02|18065.02|18070.42|18070.42|18072.23|18072.23|18059.71|18059.71|0
1749125100000|2025-06-05 12:05:00|18074.49|18074.49|18092.27|18092.27|18093.63|18093.63|18074.49|18074.49|0
1749125400000|2025-06-05 12:10:00|18094.3|18094.3|18102.85|18102.85|18108.19|18108.19|18094.3|18094.3|0
1749125700000|2025-06-05 12:15:00|18104.88|18104.88|18111.33|18111.33|18111.79|18111.79|18099.95|18099.95|0
1749126000000|2025-06-05 12:20:00|18109.52|18109.52|18126.16|18126.16|18129.9|18129.9|18107.7|18107.7|0
1749126300000|2025-06-05 12:25:00|18125.87|18125.87|18165.83|18165.83|18173.69|18173.69|18122.02|18122.02|0
1749126600000|2025-06-05 12:30:00|18161.99|18161.99|18175.03|18175.03|18179.76|18179.76|18139.11|18139.11|0
1749126900000|2025-06-05 12:35:00|18177.06|18177.06|18193.28|18193.28|18211.49|18211.49|18170.35|18170.35|0
1749127200000|2025-06-05 12:40:00|18197.35|18197.35|18197.31|18197.31|18219.65|18219.65|18197.31|18197.31|0
1749127500000|2025-06-05 12:45:00|18201.38|18201.38|18236.56|18236.56|18251.57|18251.57|18197.96|18197.96|0
1749127800000|2025-06-05 12:50:00|18228.43|18228.43|18206.56|18206.56|18230.24|18230.24|18192.94|18192.94|0
1749128100000|2025-06-05 12:55:00|18208.59|18208.59|18202.08|18202.08|18214.09|18214.09|18198.29|18198.29|0
1749128400000|2025-06-05 13:00:00|18204.11|18204.11|18201.65|18201.65|18205.95|18205.95|18165.28|18165.28|0
1749128700000|2025-06-05 13:05:00|18201.19|18201.19|18206.18|18206.18|18213.49|18213.49|18185.12|18185.12|0
1749129000000|2025-06-05 13:10:00|18205.86|18205.86|18189.62|18189.62|18210.1|18210.1|18183.28|18183.28|0
1749129300000|2025-06-05 13:15:00|18187.58|18187.58|18189.45|18189.45|18189.45|18189.45|18171.7|18171.7|0
1749129600000|2025-06-05 13:20:00|18188.84|18188.84|18167.51|18167.51|18194.65|18194.65|18162.09|18162.09|0
1749129900000|2025-06-05 13:25:00|18169.33|18169.33|18192.61|18192.61|18194.8|18194.8|18169.33|18169.33|0
1749130200000|2025-06-05 13:30:00|18196.24|18196.24|18200.21|18200.21|18218.27|18218.27|18184.92|18184.92|0
1749130500000|2025-06-05 13:35:00|18202.24|18202.24|18208.46|18208.46|18220.56|18220.56|18195.9|18195.9|0
1749130800000|2025-06-05 13:40:00|18204.83|18204.83|18222.5|18222.5|18232.84|18232.84|18204.72|18204.72|0
1749131100000|2025-06-05 13:45:00|18222.18|18222.18|18234.66|18234.66|18234.66|18234.66|18189.24|18189.24|0
1749131400000|2025-06-05 13:50:00|18236.69|18236.69|18185.92|18185.92|18239.81|18239.81|18182.4|18182.4|0
1749131700000|2025-06-05 13:55:00|18182.29|18182.29|18160.23|18160.23|18182.29|18182.29|18158.69|18158.69|0
1749132000000|2025-06-05 14:00:00|18158.19|18158.19|18170.96|18170.96|18187.54|18187.54|18152.14|18152.14|0
1749132300000|2025-06-05 14:05:00|18171.28|18171.28|18160.74|18160.74|18171.28|18171.28|18153.74|18153.74|0
1749132600000|2025-06-05 14:10:00|18162.78|18162.78|18131.45|18131.45|18164.59|18164.59|18131.45|18131.45|0
1749132900000|2025-06-05 14:15:00|18136.81|18136.81|18127.27|18127.27|18150.77|18150.77|18124.27|18124.27|0
1749133200000|2025-06-05 14:20:00|18125.46|18125.46|18145.96|18145.96|18148.04|18148.04|18125.46|18125.46|0
1749133500000|2025-06-05 14:25:00|18147.78|18147.78|18141.5|18141.5|18147.93|18147.93|18136.09|18136.09|0
1749133800000|2025-06-05 14:30:00|18141.21|18141.21|18141.27|18141.27|18152.88|18152.88|18131.96|18131.96|0
1749134100000|2025-06-05 14:35:00|18139.23|18139.23|18133.22|18133.22|18144.58|18144.58|18118.77|18118.77|0
1749134400000|2025-06-05 14:40:00|18131.18|18131.18|18128.13|18128.13|18150.23|18150.23|18126.15|18126.15|0
1749134700000|2025-06-05 14:45:00|18126.31|18126.31|18119.07|18119.07|18140.57|18140.57|18119.07|18119.07|0
1749135000000|2025-06-05 14:50:00|18118.78|18118.78|18095.3|18095.3|18123.78|18123.78|18088.82|18088.82|0
1749135300000|2025-06-05 14:55:00|18089.2|18089.2|18093.33|18093.33|18100.17|18100.17|18084.6|18084.6|0
1749135600000|2025-06-05 15:00:00|18095.37|18095.37|18118.47|18118.47|18137.65|18137.65|18093.09|18093.09|0
1749135900000|2025-06-05 15:05:00|18116.43|18116.43|18095.5|18095.5|18116.43|18116.43|18080.07|18080.07|0
1749136200000|2025-06-05 15:10:00|18097.53|18097.53|18092.24|18092.24|18097.53|18097.53|18077.91|18077.91|0
1749136500000|2025-06-05 15:15:00|18094.28|18094.28|18099.52|18099.52|18101.67|18101.67|18074.04|18074.04|0
1749136800000|2025-06-05 15:20:00|18097.49|18097.49|18108.43|18108.43|18115.84|18115.84|18089.85|18089.85|0
1749137100000|2025-06-05 15:25:00|18108.28|18108.28|18127.24|18127.24|18129.86|18129.86|18106.24|18106.24|0
1749194100000|2025-06-06 07:15:00|18097.65|18097.65|18074.41|18074.41|18114.7|18114.7|18067.38|18067.38|0
1749194400000|2025-06-06 07:20:00|18073.83|18073.83|18057.39|18057.39|18091.15|18091.15|18057.39|18057.39|0
1749194700000|2025-06-06 07:25:00|18059.2|18059.2|18036.67|18036.67|18059.2|18059.2|18026.98|18026.98|0
1749195000000|2025-06-06 07:30:00|18035.91|18035.91|18007.18|18007.18|18050.04|18050.04|18007.18|18007.18|0
1749195300000|2025-06-06 07:35:00|18007.76|18007.76|18028.66|18028.66|18032.49|18032.49|17996.87|17996.87|0
1749195600000|2025-06-06 07:40:00|18028.01|18028.01|17993.41|17993.41|18028.01|18028.01|17981.89|17981.89|0
1749195900000|2025-06-06 07:45:00|17994.01|17994.01|17945.17|17945.17|17996.04|17996.04|17945.17|17945.17|0
1749196200000|2025-06-06 07:50:00|17944.71|17944.71|17893.56|17893.56|17944.71|17944.71|17884.65|17884.65|0
1749196500000|2025-06-06 07:55:00|17899.64|17899.64|17878.36|17878.36|17908.11|17908.11|17874.52|17874.52|0
1749196800000|2025-06-06 08:00:00|17878.68|17878.68|17893.03|17893.03|17893.03|17893.03|17826.62|17826.62|0
1749197100000|2025-06-06 08:05:00|17891.01|17891.01|17923.35|17923.35|17927.18|17927.18|17881.13|17881.13|0
1749197400000|2025-06-06 08:10:00|17923.06|17923.06|17958.89|17958.89|17962.94|17962.94|17915.01|17915.01|0
1749197700000|2025-06-06 08:15:00|17959.49|17959.49|17944.9|17944.9|17960.69|17960.69|17934.92|17934.92|0
1749198000000|2025-06-06 08:20:00|17950.33|17950.33|17981.26|17981.26|17988.93|17988.93|17949.68|17949.68|0
1749198300000|2025-06-06 08:25:00|17980.66|17980.66|17972.53|17972.53|17982.08|17982.08|17966.35|17966.35|0
1749198600000|2025-06-06 08:30:00|17973.13|17973.13|17967.9|17967.9|17980.34|17980.34|17965.62|17965.62|0
1749198900000|2025-06-06 08:35:00|17967.6|17967.6|17974.29|17974.29|17974.58|17974.58|17966.71|17966.71|0
1749199200000|2025-06-06 08:40:00|17970.68|17970.68|17961.71|17961.71|17980.09|17980.09|17961.71|17961.71|0
1749199500000|2025-06-06 08:45:00|17955.63|17955.63|17965.14|17965.14|17965.14|17965.14|17951.14|17951.14|0
1749199800000|2025-06-06 08:50:00|17966.95|17966.95|17960.55|17960.55|17988.52|17988.52|17960.55|17960.55|0
1749200100000|2025-06-06 08:55:00|17962.58|17962.58|17957.73|17957.73|17962.58|17962.58|17945.67|17945.67|0
1749200400000|2025-06-06 09:00:00|17955.93|17955.93|17944.6|17944.6|17956.69|17956.69|17941.34|17941.34|0
1749200700000|2025-06-06 09:05:00|17942.12|17942.12|17945.68|17945.68|17955.4|17955.4|17942.12|17942.12|0
1749201000000|2025-06-06 09:10:00|17946.01|17946.01|17937.97|17937.97|17949|17949|17932.02|17932.02|0
1749201300000|2025-06-06 09:15:00|17939.78|17939.78|17968.08|17968.08|17969.88|17969.88|17939.78|17939.78|0
1749201600000|2025-06-06 09:20:00|17969.88|17969.88|17953.88|17953.88|17969.88|17969.88|17953.88|17953.88|0
1749201900000|2025-06-06 09:25:00|17953.69|17953.69|17966.07|17966.07|17966.07|17966.07|17949.49|17949.49|0
1749202200000|2025-06-06 09:30:00|17968.09|17968.09|17967.33|17967.33|17968.09|17968.09|17954.11|17954.11|0
1749202500000|2025-06-06 09:35:00|17966.74|17966.74|17979.5|17979.5|17981|17981|17966.74|17966.74|0
1749202800000|2025-06-06 09:40:00|17975.45|17975.45|17962.52|17962.52|17977.48|17977.48|17962.45|17962.45|0
1749203100000|2025-06-06 09:45:00|17961.92|17961.92|17977.08|17977.08|17977.69|17977.69|17958.3|17958.3|0
1749203400000|2025-06-06 09:50:00|17977.38|17977.38|17978.57|17978.57|17992.22|17992.22|17975.35|17975.35|0
1749203700000|2025-06-06 09:55:00|17974.52|17974.52|17954.13|17954.13|17974.52|17974.52|17954.13|17954.13|0
1749204000000|2025-06-06 10:00:00|17954.72|17954.72|17960.69|17960.69|17969|17969|17954.72|17954.72|0
1749204300000|2025-06-06 10:05:00|17958.89|17958.89|17970|17970|17972.86|17972.86|17958.89|17958.89|0
1749204600000|2025-06-06 10:10:00|17970.6|17970.6|17965.75|17965.75|17973.91|17973.91|17964.33|17964.33|0
1749204900000|2025-06-06 10:15:00|17962.14|17962.14|17935.22|17935.22|17962.14|17962.14|17935.22|17935.22|0
1749205200000|2025-06-06 10:20:00|17937.25|17937.25|17936.04|17936.04|17946.62|17946.62|17932.93|17932.93|0
1749205500000|2025-06-06 10:25:00|17941.47|17941.47|17933.25|17933.25|17947.33|17947.33|17933.25|17933.25|0
1749205800000|2025-06-06 10:30:00|17935.05|17935.05|17931.38|17931.38|17935.05|17935.05|17928.95|17928.95|0
1749206100000|2025-06-06 10:35:00|17929.36|17929.36|17918.32|17918.32|17929.36|17929.36|17918.32|17918.32|0
1749206400000|2025-06-06 10:40:00|17918.78|17918.78|17924.95|17924.95|17924.95|17924.95|17915.16|17915.16|0
1749206700000|2025-06-06 10:45:00|17922.93|17922.93|17885.46|17885.46|17922.93|17922.93|17885.46|17885.46|0
1749207000000|2025-06-06 10:50:00|17885.14|17885.14|17917.02|17917.02|17917.02|17917.02|17883.65|17883.65|0
1749207300000|2025-06-06 10:55:00|17919.05|17919.05|17897.95|17897.95|17919.05|17919.05|17897.95|17897.95|0
1749207600000|2025-06-06 11:00:00|17897.66|17897.66|17896.12|17896.12|17902.08|17902.08|17888.16|17888.16|0
1749207900000|2025-06-06 11:05:00|17900.04|17900.04|17897.8|17897.8|17902.07|17902.07|17893.75|17893.75|0
1749208200000|2025-06-06 11:10:00|17901.85|17901.85|17922|17922|17924.17|17924.17|17901.85|17901.85|0
1749208500000|2025-06-06 11:15:00|17921.4|17921.4|17918.17|17918.17|17923.42|17923.42|17915.82|17915.82|0
1749208800000|2025-06-06 11:20:00|17916.14|17916.14|17907.64|17907.64|17917.35|17917.35|17905.83|17905.83|0
1749209100000|2025-06-06 11:25:00|17909.67|17909.67|17908.46|17908.46|17911.69|17911.69|17905.83|17905.83|0
1749209400000|2025-06-06 11:30:00|17910.49|17910.49|17896.83|17896.83|17918.39|17918.39|17888.88|17888.88|0
1749209700000|2025-06-06 11:35:00|17898.86|17898.86|17900.75|17900.75|17902.11|17902.11|17896.83|17896.83|0
1749210000000|2025-06-06 11:40:00|17898.72|17898.72|17903.51|17903.51|17906.98|17906.98|17895.1|17895.1|0
1749210300000|2025-06-06 11:45:00|17903.8|17903.8|17897.82|17897.82|17904.09|17904.09|17896.19|17896.19|0
1749210600000|2025-06-06 11:50:00|17893.77|17893.77|17885.36|17885.36|17893.77|17893.77|17881.23|17881.23|0
1749210900000|2025-06-06 11:55:00|17883.55|17883.55|17888.21|17888.21|17891.91|17891.91|17881.74|17881.74|0
1749211200000|2025-06-06 12:00:00|17891.83|17891.83|17902.54|17902.54|17906.6|17906.6|17891.83|17891.83|0
1749211500000|2025-06-06 12:05:00|17900.74|17900.74|17920.86|17920.86|17920.86|17920.86|17900.74|17900.74|0
1749211800000|2025-06-06 12:10:00|17921.26|17921.26|17903.18|17903.18|17921.26|17921.26|17899.57|17899.57|0
1749212100000|2025-06-06 12:15:00|17904.99|17904.99|17883.34|17883.34|17907.02|17907.02|17879.86|17879.86|0
1749212400000|2025-06-06 12:20:00|17883.04|17883.04|17869|17869|17883.04|17883.04|17869|17869|0
1749212700000|2025-06-06 12:25:00|17867.19|17867.19|17869.86|17869.86|17869.86|17869.86|17853.64|17853.64|0
1749213000000|2025-06-06 12:30:00|17870.16|17870.16|17884.52|17884.52|17899.5|17899.5|17870.16|17870.16|0
1749213300000|2025-06-06 12:35:00|17882.72|17882.72|17828.93|17828.93|17882.72|17882.72|17823.34|17823.34|0
1749213600000|2025-06-06 12:40:00|17828.33|17828.33|17854.27|17854.27|17854.91|17854.91|17828.33|17828.33|0
1749213900000|2025-06-06 12:45:00|17852.46|17852.46|17820.08|17820.08|17856.9|17856.9|17820.08|17820.08|0
1749214200000|2025-06-06 12:50:00|17820.4|17820.4|17857.9|17857.9|17857.9|17857.9|17820.4|17820.4|0
1749214500000|2025-06-06 12:55:00|17856.09|17856.09|17840.08|17840.08|17859.99|17859.99|17840.08|17840.08|0
1749214800000|2025-06-06 13:00:00|17836.03|17836.03|17871.39|17871.39|17871.39|17871.39|17831.58|17831.58|0
1749215100000|2025-06-06 13:05:00|17872.46|17872.46|17879.42|17879.42|17897.05|17897.05|17871.35|17871.35|0
1749215400000|2025-06-06 13:10:00|17881.45|17881.45|17906.96|17906.96|17912.82|17912.82|17881.45|17881.45|0
1749215700000|2025-06-06 13:15:00|17909.64|17909.64|17921.68|17921.68|17923.27|17923.27|17909.64|17909.64|0
1749216000000|2025-06-06 13:20:00|17919.87|17919.87|17935.16|17935.16|17952|17952|17919.87|17919.87|0
1749216300000|2025-06-06 13:25:00|17933.35|17933.35|17928.12|17928.12|17946.37|17946.37|17928.12|17928.12|0
1749216600000|2025-06-06 13:30:00|17930.37|17930.37|17925.52|17925.52|17951.75|17951.75|17923.71|17923.71|0
1749216900000|2025-06-06 13:35:00|17927.33|17927.33|17957.24|17957.24|17957.24|17957.24|17918.97|17918.97|0
1749217200000|2025-06-06 13:40:00|17957.53|17957.53|17987.69|17987.69|17995.44|17995.44|17957.42|17957.42|0
1749217500000|2025-06-06 13:45:00|17989.71|17989.71|17984.73|17984.73|18017.82|18017.82|17982.78|17982.78|0
1749217800000|2025-06-06 13:50:00|17984.43|17984.43|17957.15|17957.15|17984.89|17984.89|17946.7|17946.7|0
1749218100000|2025-06-06 13:55:00|17955.34|17955.34|17971.59|17971.59|17975.73|17975.73|17953.32|17953.32|0
1749218400000|2025-06-06 14:00:00|17971.91|17971.91|17950.16|17950.16|17983.14|17983.14|17950.16|17950.16|0
1749218700000|2025-06-06 14:05:00|17952.19|17952.19|17954.86|17954.86|17959.68|17959.68|17940.35|17940.35|0
1749219000000|2025-06-06 14:10:00|17954.56|17954.56|17938.68|17938.68|17954.56|17954.56|17917.31|17917.31|0
1749219300000|2025-06-06 14:15:00|17936.87|17936.87|17966.97|17966.97|17969.46|17969.46|17931.45|17931.45|0
1749219600000|2025-06-06 14:20:00|17969|17969|17987.18|17987.18|17991.01|17991.01|17969|17969|0
1749219900000|2025-06-06 14:25:00|17992.6|17992.6|17986.45|17986.45|17999.04|17999.04|17974.88|17974.88|0
1749220200000|2025-06-06 14:30:00|17988.47|17988.47|17978.66|17978.66|17990.5|17990.5|17970.58|17970.58|0
1749220500000|2025-06-06 14:35:00|17978.51|17978.51|17975.97|17975.97|17991.38|17991.38|17970|17970|0
1749220800000|2025-06-06 14:40:00|17979.58|17979.58|18002.47|18002.47|18006.46|18006.46|17979.58|17979.58|0
1749221100000|2025-06-06 14:45:00|18004.28|18004.28|18000.6|18000.6|18008.79|18008.79|17986.05|17986.05|0
1749221400000|2025-06-06 14:50:00|17998.79|17998.79|18002.96|18002.96|18009.44|18009.44|17994.43|17994.43|0
1749221700000|2025-06-06 14:55:00|18003.29|18003.29|17997.29|17997.29|18003.29|18003.29|17985.35|17985.35|0
1749222000000|2025-06-06 15:00:00|17995.26|17995.26|18005.38|18005.38|18015.77|18015.77|17989.28|17989.28|0
1749222300000|2025-06-06 15:05:00|18003.57|18003.57|18008.05|18008.05|18018.44|18018.44|18003.57|18003.57|0
1749222600000|2025-06-06 15:10:00|18010.07|18010.07|17990.41|17990.41|18010.07|18010.07|17980.53|17980.53|0
1749222900000|2025-06-06 15:15:00|17992.43|17992.43|17996.11|17996.11|18018.12|18018.12|17989.39|17989.39|0
1749223200000|2025-06-06 15:20:00|17995.51|17995.51|18030.2|18030.2|18037.66|18037.66|17993.09|17993.09|0
1749223500000|2025-06-06 15:25:00|18032.23|18032.23|18028.4|18028.4|18035.39|18035.39|18008.87|18008.87|0
1749453300000|2025-06-09 07:15:00|17810.03|17810.03|17773.45|17773.45|17827.36|17827.36|17766.37|17766.37|0
1749453600000|2025-06-09 07:20:00|17775.26|17775.26|17818.69|17818.69|17820.72|17820.72|17775.26|17775.26|0
1749453900000|2025-06-09 07:25:00|17820.72|17820.72|17845.32|17845.32|17845.84|17845.84|17816.66|17816.66|0
1749454200000|2025-06-09 07:30:00|17844.99|17844.99|17867.92|17867.92|17881.13|17881.13|17844.95|17844.95|0
1749454500000|2025-06-09 07:35:00|17873.35|17873.35|17856.48|17856.48|17878.62|17878.62|17839.16|17839.16|0
1749454800000|2025-06-09 07:40:00|17852.87|17852.87|17834.38|17834.38|17852.87|17852.87|17818.06|17818.06|0
1749455100000|2025-06-09 07:45:00|17832.57|17832.57|17809.12|17809.12|17834.38|17834.38|17807.99|17807.99|0
1749455400000|2025-06-09 07:50:00|17811.14|17811.14|17813.67|17813.67|17839.27|17839.27|17804.01|17804.01|0
1749455700000|2025-06-09 07:55:00|17815.48|17815.48|17798.52|17798.52|17815.48|17815.48|17794.82|17794.82|0
1749456000000|2025-06-09 08:00:00|17800.54|17800.54|17758.08|17758.08|17800.61|17800.61|17751.83|17751.83|0
1749456300000|2025-06-09 08:05:00|17758.01|17758.01|17791.28|17791.28|17802.3|17802.3|17754.39|17754.39|0
1749456600000|2025-06-09 08:10:00|17792.25|17792.25|17762.62|17762.62|17794.28|17794.28|17757.82|17757.82|0
1749456900000|2025-06-09 08:15:00|17764.65|17764.65|17747.8|17747.8|17768.59|17768.59|17747.8|17747.8|0
1749457200000|2025-06-09 08:20:00|17749.61|17749.61|17732.75|17732.75|17751.41|17751.41|17725.44|17725.44|0
1749457500000|2025-06-09 08:25:00|17732.45|17732.45|17728.27|17728.27|17746.51|17746.51|17726.51|17726.51|0
1749457800000|2025-06-09 08:30:00|17728.87|17728.87|17718.13|17718.13|17733.4|17733.4|17717.37|17717.37|0
1749458100000|2025-06-09 08:35:00|17717.82|17717.82|17710.45|17710.45|17732.94|17732.94|17702.56|17702.56|0
1749458400000|2025-06-09 08:40:00|17712.26|17712.26|17722.26|17722.26|17726.75|17726.75|17708.57|17708.57|0
1749458700000|2025-06-09 08:45:00|17727.69|17727.69|17698.28|17698.28|17727.69|17727.69|17698.28|17698.28|0
1749459000000|2025-06-09 08:50:00|17700.09|17700.09|17723.65|17723.65|17723.65|17723.65|17694.23|17694.23|0
1749459300000|2025-06-09 08:55:00|17723.35|17723.35|17738.45|17738.45|17738.45|17738.45|17722.52|17722.52|0
1749459600000|2025-06-09 09:00:00|17744.52|17744.52|17739.56|17739.56|17754.46|17754.46|17739.24|17739.24|0
1749459900000|2025-06-09 09:05:00|17741.59|17741.59|17744.81|17744.81|17753.77|17753.77|17738.54|17738.54|0
1749460200000|2025-06-09 09:10:00|17742.78|17742.78|17752.9|17752.9|17759.38|17759.38|17742.77|17742.77|0
1749460500000|2025-06-09 09:15:00|17750.88|17750.88|17752.15|17752.15|17753.87|17753.87|17745.98|17745.98|0
1749460800000|2025-06-09 09:20:00|17750.12|17750.12|17752.79|17752.79|17757.79|17757.79|17744.82|17744.82|0
1749461100000|2025-06-09 09:25:00|17754.6|17754.6|17741.6|17741.6|17756.4|17756.4|17724.01|17724.01|0
1749461400000|2025-06-09 09:30:00|17739.79|17739.79|17764.85|17764.85|17768.92|17768.92|17739.79|17739.79|0
1749461700000|2025-06-09 09:35:00|17763.04|17763.04|17761.47|17761.47|17764.85|17764.85|17755.29|17755.29|0
1749462000000|2025-06-09 09:40:00|17765.52|17765.52|17782.4|17782.4|17784.21|17784.21|17765.52|17765.52|0
1749462300000|2025-06-09 09:45:00|17780.37|17780.37|17765.14|17765.14|17786.24|17786.24|17765.14|17765.14|0
1749462600000|2025-06-09 09:50:00|17763.11|17763.11|17779.2|17779.2|17779.2|17779.2|17762.2|17762.2|0
1749462900000|2025-06-09 09:55:00|17781.23|17781.23|17753.63|17753.63|17783.04|17783.04|17753.63|17753.63|0
1749463200000|2025-06-09 10:00:00|17753.56|17753.56|17765.12|17765.12|17765.12|17765.12|17753.56|17753.56|0
1749463500000|2025-06-09 10:05:00|17763.09|17763.09|17767.66|17767.66|17771.34|17771.34|17759.11|17759.11|0
1749463800000|2025-06-09 10:10:00|17769.85|17769.85|17791.64|17791.64|17791.64|17791.64|17769.85|17769.85|0
1749464100000|2025-06-09 10:15:00|17791.04|17791.04|17802.65|17802.65|17802.65|17802.65|17787.42|17787.42|0
1749464400000|2025-06-09 10:20:00|17802.94|17802.94|17811.72|17811.72|17819.18|17819.18|17802.94|17802.94|0
1749464700000|2025-06-09 10:25:00|17813.75|17813.75|17822.23|17822.23|17828.46|17828.46|17813.15|17813.15|0
1749465000000|2025-06-09 10:30:00|17820.42|17820.42|17838.77|17838.77|17842.38|17842.38|17818.39|17818.39|0
1749465300000|2025-06-09 10:35:00|17834.71|17834.71|17831.41|17831.41|17843.28|17843.28|17831.1|17831.1|0
1749465600000|2025-06-09 10:40:00|17827.57|17827.57|17827.55|17827.55|17836.06|17836.06|17822.53|17822.53|0
1749465900000|2025-06-09 10:45:00|17827.35|17827.35|17824.63|17824.63|17828.46|17828.46|17815.53|17815.53|0
1749466200000|2025-06-09 10:50:00|17822.82|17822.82|17815.68|17815.68|17828.38|17828.38|17815.68|17815.68|0
1749466500000|2025-06-09 10:55:00|17815.52|17815.52|17809.73|17809.73|17821.23|17821.23|17809.73|17809.73|0
1749466800000|2025-06-09 11:00:00|17811.76|17811.76|17785.77|17785.77|17811.76|17811.76|17785.77|17785.77|0
1749467100000|2025-06-09 11:05:00|17785.45|17785.45|17784.42|17784.42|17785.45|17785.45|17773.96|17773.96|0
1749467400000|2025-06-09 11:10:00|17784.72|17784.72|17780.78|17780.78|17786.53|17786.53|17776.68|17776.68|0
1749467700000|2025-06-09 11:15:00|17782.59|17782.59|17785.18|17785.18|17793.46|17793.46|17781.83|17781.83|0
1749468000000|2025-06-09 11:20:00|17783.15|17783.15|17783.28|17783.28|17793.02|17793.02|17779.1|17779.1|0
1749468300000|2025-06-09 11:25:00|17783.6|17783.6|17799.74|17799.74|17802.6|17802.6|17782.99|17782.99|0
1749468600000|2025-06-09 11:30:00|17803.36|17803.36|17796.98|17796.98|17805.93|17805.93|17792.91|17792.91|0
1749468900000|2025-06-09 11:35:00|17799.01|17799.01|17798.34|17798.34|17804.2|17804.2|17797.58|17797.58|0
1749469200000|2025-06-09 11:40:00|17796.53|17796.53|17796.51|17796.51|17798.59|17798.59|17790.99|17790.99|0
1749469500000|2025-06-09 11:45:00|17798.54|17798.54|17797.97|17797.97|17799.78|17799.78|17783.42|17783.42|0
1749469800000|2025-06-09 11:50:00|17800|17800|17795.44|17795.44|17800.2|17800.2|17794.33|17794.33|0
1749470100000|2025-06-09 11:55:00|17795.54|17795.54|17787.17|17787.17|17795.89|17795.89|17787.17|17787.17|0
1749470400000|2025-06-09 12:00:00|17788.09|17788.09|17795.86|17795.86|17798.78|17798.78|17786.06|17786.06|0
1749470700000|2025-06-09 12:05:00|17797.67|17797.67|17788.54|17788.54|17802.4|17802.4|17786.43|17786.43|0
1749471000000|2025-06-09 12:10:00|17786.51|17786.51|17793.35|17793.35|17803.74|17803.74|17783.88|17783.88|0
1749471300000|2025-06-09 12:15:00|17793.65|17793.65|17795.15|17795.15|17801.16|17801.16|17789.81|17789.81|0
1749471600000|2025-06-09 12:20:00|17793.12|17793.12|17789.55|17789.55|17793.12|17793.12|17785.39|17785.39|0
1749471900000|2025-06-09 12:25:00|17787.52|17787.52|17804.6|17804.6|17804.6|17804.6|17786.76|17786.76|0
1749472200000|2025-06-09 12:30:00|17805.36|17805.36|17812.42|17812.42|17820.98|17820.98|17803.85|17803.85|0
1749472500000|2025-06-09 12:35:00|17812.09|17812.09|17814.88|17814.88|17821.04|17821.04|17808.48|17808.48|0
1749472800000|2025-06-09 12:40:00|17812.85|17812.85|17815.12|17815.12|17815.9|17815.9|17801.57|17801.57|0
1749473100000|2025-06-09 12:45:00|17811.07|17811.07|17815.2|17815.2|17822.88|17822.88|17811.07|17811.07|0
1749473400000|2025-06-09 12:50:00|17815.05|17815.05|17830.59|17830.59|17830.59|17830.59|17809.68|17809.68|0
1749473700000|2025-06-09 12:55:00|17826.54|17826.54|17820.02|17820.02|17828.24|17828.24|17820.02|17820.02|0
1749474000000|2025-06-09 13:00:00|17820.63|17820.63|17840.44|17840.44|17844.27|17844.27|17820.63|17820.63|0
1749474300000|2025-06-09 13:05:00|17838.41|17838.41|17846.01|17846.01|17847.14|17847.14|17832.48|17832.48|0
1749474600000|2025-06-09 13:10:00|17847.82|17847.82|17841.7|17841.7|17847.82|17847.82|17834.85|17834.85|0
1749474900000|2025-06-09 13:15:00|17839.67|17839.67|17886.25|17886.25|17886.25|17886.25|17839.67|17839.67|0
1749475200000|2025-06-09 13:20:00|17888.06|17888.06|17880.62|17880.62|17904.98|17904.98|17878.59|17878.59|0
1749475500000|2025-06-09 13:25:00|17876.57|17876.57|17872.14|17872.14|17876.57|17876.57|17865.13|17865.13|0
1749475800000|2025-06-09 13:30:00|17875.75|17875.75|17883.14|17883.14|17892.61|17892.61|17870.11|17870.11|0
1749476100000|2025-06-09 13:35:00|17881.33|17881.33|17889.21|17889.21|17893.27|17893.27|17871.96|17871.96|0
1749476400000|2025-06-09 13:40:00|17887.41|17887.41|17923.25|17923.25|17927.22|17927.22|17887.41|17887.41|0
1749476700000|2025-06-09 13:45:00|17923.05|17923.05|17915.62|17915.62|17930.72|17930.72|17899.89|17899.89|0
1749477000000|2025-06-09 13:50:00|17913.59|17913.59|17925.12|17925.12|17925.12|17925.12|17905.34|17905.34|0
1749477300000|2025-06-09 13:55:00|17923.31|17923.31|17915.53|17915.53|17925.83|17925.83|17906.2|17906.2|0
1749477600000|2025-06-09 14:00:00|17913.5|17913.5|17885.63|17885.63|17917.99|17917.99|17883.97|17883.97|0
1749477900000|2025-06-09 14:05:00|17885.43|17885.43|17905.67|17905.67|17912.67|17912.67|17885.43|17885.43|0
1749478200000|2025-06-09 14:10:00|17907.47|17907.47|17899.69|17899.69|17915.11|17915.11|17899.69|17899.69|0
1749478500000|2025-06-09 14:15:00|17899.09|17899.09|17923.3|17923.3|17924.71|17924.71|17888.94|17888.94|0
1749478800000|2025-06-09 14:20:00|17923.9|17923.9|17946.29|17946.29|17961.28|17961.28|17923.9|17923.9|0
1749479100000|2025-06-09 14:25:00|17945.99|17945.99|17943.26|17943.26|17947.05|17947.05|17922.11|17922.11|0
1749479400000|2025-06-09 14:30:00|17943.41|17943.41|17969.59|17969.59|17976.34|17976.34|17938.76|17938.76|0
1749479700000|2025-06-09 14:35:00|17968.98|17968.98|17966.39|17966.39|17981.44|17981.44|17961.75|17961.75|0
1749480000000|2025-06-09 14:40:00|17968.41|17968.41|17965.44|17965.44|17972.62|17972.62|17950.56|17950.56|0
1749480300000|2025-06-09 14:45:00|17967.47|17967.47|17980.28|17980.28|17982.02|17982.02|17954.29|17954.29|0
1749480600000|2025-06-09 14:50:00|17978.26|17978.26|17980.35|17980.35|17988.87|17988.87|17978.26|17978.26|0
1749480900000|2025-06-09 14:55:00|17979.75|17979.75|17975.21|17975.21|17985.63|17985.63|17973.7|17973.7|0
1749481200000|2025-06-09 15:00:00|17977.24|17977.24|17972.19|17972.19|17983.17|17983.17|17969.1|17969.1|0
1749481500000|2025-06-09 15:05:00|17974.21|17974.21|17950.85|17950.85|17974.21|17974.21|17947.01|17947.01|0
1749481800000|2025-06-09 15:10:00|17952.87|17952.87|17969.42|17969.42|17969.7|17969.7|17947.54|17947.54|0
1749482100000|2025-06-09 15:15:00|17967.4|17967.4|17963.31|17963.31|17970.99|17970.99|17955.16|17955.16|0
1749482400000|2025-06-09 15:20:00|17965.34|17965.34|17962.28|17962.28|17967.67|17967.67|17956.63|17956.63|0
1749482700000|2025-06-09 15:25:00|17962.36|17962.36|17973.15|17973.15|17973.75|17973.75|17960.85|17960.85|0
1749539700000|2025-06-10 07:15:00|18116.77|18116.77|18126.71|18126.71|18166.35|18166.35|18103.79|18103.79|0
1749540000000|2025-06-10 07:20:00|18132.79|18132.79|18218.76|18218.76|18218.76|18218.76|18132.79|18132.79|0
1749540300000|2025-06-10 07:25:00|18219.37|18219.37|18208.58|18208.58|18241.52|18241.52|18208.58|18208.58|0
1749540600000|2025-06-10 07:30:00|18208.48|18208.48|18232.21|18232.21|18244.53|18244.53|18193.34|18193.34|0
1749540900000|2025-06-10 07:35:00|18222.73|18222.73|18165.41|18165.41|18224.35|18224.35|18165.41|18165.41|0
1749541200000|2025-06-10 07:40:00|18163.39|18163.39|18143.34|18143.34|18166.76|18166.76|18114.82|18114.82|0
1749541500000|2025-06-10 07:45:00|18137.26|18137.26|18193.54|18193.54|18193.54|18193.54|18122.53|18122.53|0
1749541800000|2025-06-10 07:50:00|18191.44|18191.44|18201.31|18201.31|18208.76|18208.76|18177.38|18177.38|0
1749542100000|2025-06-10 07:55:00|18197.25|18197.25|18241.98|18241.98|18243.78|18243.78|18196.29|18196.29|0
1749542400000|2025-06-10 08:00:00|18237.92|18237.92|18241.46|18241.46|18241.46|18241.46|18214.43|18214.43|0
1749542700000|2025-06-10 08:05:00|18239.44|18239.44|18242.9|18242.9|18253.1|18253.1|18225.1|18225.1|0
1749543000000|2025-06-10 08:10:00|18243.19|18243.19|18186.25|18186.25|18264.06|18264.06|18186.25|18186.25|0
1749543300000|2025-06-10 08:15:00|18188.06|18188.06|18193.51|18193.51|18218.22|18218.22|18188.06|18188.06|0
1749543600000|2025-06-10 08:20:00|18201.61|18201.61|18201.5|18201.5|18210.58|18210.58|18188.34|18188.34|0
1749543900000|2025-06-10 08:25:00|18205.55|18205.55|18205.44|18205.44|18211.63|18211.63|18189.08|18189.08|0
1749544200000|2025-06-10 08:30:00|18204.84|18204.84|18215.85|18215.85|18226.47|18226.47|18191.22|18191.22|0
1749544500000|2025-06-10 08:35:00|18221.93|18221.93|18193.64|18193.64|18221.93|18221.93|18193.64|18193.64|0
1749544800000|2025-06-10 08:40:00|18195.45|18195.45|18185.81|18185.81|18195.89|18195.89|18181.52|18181.52|0
1749545100000|2025-06-10 08:45:00|18184|18184|18193.18|18193.18|18200.52|18200.52|18184|18184|0
1749545400000|2025-06-10 08:50:00|18193.47|18193.47|18189.45|18189.45|18208.83|18208.83|18185.62|18185.62|0
1749545700000|2025-06-10 08:55:00|18187.43|18187.43|18206.57|18206.57|18210.18|18210.18|18187.43|18187.43|0
1749546000000|2025-06-10 09:00:00|18204.76|18204.76|18181.5|18181.5|18208.52|18208.52|18174.66|18174.66|0
1749546300000|2025-06-10 09:05:00|18183.31|18183.31|18191.51|18191.51|18197.88|18197.88|18183.31|18183.31|0
1749546600000|2025-06-10 09:10:00|18189.48|18189.48|18182.57|18182.57|18191.81|18191.81|18176.26|18176.26|0
1749546900000|2025-06-10 09:15:00|18184.38|18184.38|18211.3|18211.3|18213.32|18213.32|18184.38|18184.38|0
1749547200000|2025-06-10 09:20:00|18209.27|18209.27|18178.38|18178.38|18209.27|18209.27|18176.14|18176.14|0
1749547500000|2025-06-10 09:25:00|18178.09|18178.09|18165.11|18165.11|18183.75|18183.75|18162.09|18162.09|0
1749547800000|2025-06-10 09:30:00|18165.41|18165.41|18176.59|18176.59|18181.5|18181.5|18165.12|18165.12|0
1749548100000|2025-06-10 09:35:00|18178.62|18178.62|18174.13|18174.13|18179.83|18179.83|18164.06|18164.06|0
1749548400000|2025-06-10 09:40:00|18170.51|18170.51|18195.67|18195.67|18197.69|18197.69|18163.6|18163.6|0
1749548700000|2025-06-10 09:45:00|18195.97|18195.97|18203.66|18203.66|18203.66|18203.66|18190.26|18190.26|0
1749549000000|2025-06-10 09:50:00|18201.85|18201.85|18182.11|18182.11|18203.62|18203.62|18180.3|18180.3|0
1749549300000|2025-06-10 09:55:00|18181.51|18181.51|18189.77|18189.77|18196.24|18196.24|18176.47|18176.47|0
1749549600000|2025-06-10 10:00:00|18193.82|18193.82|18203.33|18203.33|18203.33|18203.33|18193.75|18193.75|0
1749549900000|2025-06-10 10:05:00|18203.01|18203.01|18170|18170|18203.01|18203.01|18170|18170|0
1749550200000|2025-06-10 10:10:00|18167.97|18167.97|18168.86|18168.86|18172.45|18172.45|18158.27|18158.27|0
1749550500000|2025-06-10 10:15:00|18169.47|18169.47|18160.12|18160.12|18171.57|18171.57|18158.13|18158.13|0
1749550800000|2025-06-10 10:20:00|18162.15|18162.15|18168.85|18168.85|18172.68|18172.68|18155.18|18155.18|0
1749551100000|2025-06-10 10:25:00|18166.82|18166.82|18176.48|18176.48|18179.91|18179.91|18166.82|18166.82|0
1749551400000|2025-06-10 10:30:00|18178.28|18178.28|18179.61|18179.61|18183.12|18183.12|18177.58|18177.58|0
1749551700000|2025-06-10 10:35:00|18179.93|18179.93|18188.59|18188.59|18190.62|18190.62|18179.93|18179.93|0
1749552000000|2025-06-10 10:40:00|18190.39|18190.39|18220.54|18220.54|18223.43|18223.43|18190.39|18190.39|0
1749552300000|2025-06-10 10:45:00|18218.51|18218.51|18217.58|18217.58|18228|18228|18208.36|18208.36|0
1749552600000|2025-06-10 10:50:00|18218.19|18218.19|18221.86|18221.86|18225.16|18225.16|18218.19|18218.19|0
1749552900000|2025-06-10 10:55:00|18221.76|18221.76|18218.22|18218.22|18229.06|18229.06|18206.58|18206.58|0
1749553200000|2025-06-10 11:00:00|18220.24|18220.24|18222.17|18222.17|18229.73|18229.73|18220.24|18220.24|0
1749553500000|2025-06-10 11:05:00|18222.47|18222.47|18223.43|18223.43|18224.5|18224.5|18213.13|18213.13|0
1749553800000|2025-06-10 11:10:00|18225.24|18225.24|18213.69|18213.69|18229.37|18229.37|18207.83|18207.83|0
1749554100000|2025-06-10 11:15:00|18215.72|18215.72|18221.21|18221.21|18222.1|18222.1|18211.73|18211.73|0
1749554400000|2025-06-10 11:20:00|18221.5|18221.5|18203.49|18203.49|18224.13|18224.13|18203.49|18203.49|0
1749554700000|2025-06-10 11:25:00|18201.46|18201.46|18213.08|18213.08|18213.08|18213.08|18199.65|18199.65|0
1749555000000|2025-06-10 11:30:00|18213.18|18213.18|18217.84|18217.84|18218.89|18218.89|18213.18|18213.18|0
1749555300000|2025-06-10 11:35:00|18217.99|18217.99|18217.95|18217.95|18224.38|18224.38|18213.64|18213.64|0
1749555600000|2025-06-10 11:40:00|18219.76|18219.76|18211.73|18211.73|18221.79|18221.79|18211.73|18211.73|0
1749555900000|2025-06-10 11:45:00|18212.02|18212.02|18201.11|18201.11|18212.02|18212.02|18197.35|18197.35|0
1749556200000|2025-06-10 11:50:00|18199.3|18199.3|18198.91|18198.91|18209.04|18209.04|18189.75|18189.75|0
1749556500000|2025-06-10 11:55:00|18202.96|18202.96|18197.24|18197.24|18204.98|18204.98|18193.16|18193.16|0
1749556800000|2025-06-10 12:00:00|18199.04|18199.04|18201.98|18201.98|18205.12|18205.12|18197.02|18197.02|0
1749557100000|2025-06-10 12:05:00|18202.13|18202.13|18196.08|18196.08|18206.8|18206.8|18188.67|18188.67|0
1749557400000|2025-06-10 12:10:00|18195.48|18195.48|18185.11|18185.11|18204.84|18204.84|18181.88|18181.88|0
1749557700000|2025-06-10 12:15:00|18183.08|18183.08|18175.19|18175.19|18200.51|18200.51|18175.19|18175.19|0
1749558000000|2025-06-10 12:20:00|18175.09|18175.09|18161.38|18161.38|18177.31|18177.31|18161.38|18161.38|0
1749558300000|2025-06-10 12:25:00|18157.33|18157.33|18128.27|18128.27|18157.33|18157.33|18120.18|18120.18|0
1749558600000|2025-06-10 12:30:00|18126.46|18126.46|18127.66|18127.66|18145.52|18145.52|18125.64|18125.64|0
1749558900000|2025-06-10 12:35:00|18131.28|18131.28|18135.7|18135.7|18143.22|18143.22|18127.96|18127.96|0
1749559200000|2025-06-10 12:40:00|18139.54|18139.54|18153.92|18153.92|18156.14|18156.14|18139.54|18139.54|0
1749559500000|2025-06-10 12:45:00|18152.11|18152.11|18151.72|18151.72|18159.39|18159.39|18150.08|18150.08|0
1749559800000|2025-06-10 12:50:00|18149.69|18149.69|18157.22|18157.22|18159.4|18159.4|18145.48|18145.48|0
1749560100000|2025-06-10 12:55:00|18155.41|18155.41|18153.09|18153.09|18168.2|18168.2|18152.57|18152.57|0
1749560400000|2025-06-10 13:00:00|18154.9|18154.9|18135.97|18135.97|18154.9|18154.9|18135.97|18135.97|0
1749560700000|2025-06-10 13:05:00|18133.95|18133.95|18139.7|18139.7|18145.35|18145.35|18129.72|18129.72|0
1749561000000|2025-06-10 13:10:00|18139.25|18139.25|18133.6|18133.6|18139.25|18139.25|18120.45|18120.45|0
1749561300000|2025-06-10 13:15:00|18133.9|18133.9|18125.07|18125.07|18140.62|18140.62|18125.07|18125.07|0
1749561600000|2025-06-10 13:20:00|18127.1|18127.1|18139.71|18139.71|18142.34|18142.34|18124.7|18124.7|0
1749561900000|2025-06-10 13:25:00|18137.68|18137.68|18157.68|18157.68|18161.88|18161.88|18125.96|18125.96|0
1749562200000|2025-06-10 13:30:00|18155.66|18155.66|18137.34|18137.34|18156.28|18156.28|18133.29|18133.29|0
1749562500000|2025-06-10 13:35:00|18137.8|18137.8|18154.6|18154.6|18162.78|18162.78|18135.9|18135.9|0
1749562800000|2025-06-10 13:40:00|18152.79|18152.79|18171.99|18171.99|18177.92|18177.92|18150.77|18150.77|0
1749563100000|2025-06-10 13:45:00|18172.15|18172.15|18172.57|18172.57|18176.48|18176.48|18159.37|18159.37|0
1749563400000|2025-06-10 13:50:00|18174.38|18174.38|18161.89|18161.89|18187.16|18187.16|18155.82|18155.82|0
1749563700000|2025-06-10 13:55:00|18160.09|18160.09|18127.83|18127.83|18161.66|18161.66|18122.43|18122.43|0
1749564000000|2025-06-10 14:00:00|18119.94|18119.94|18025.43|18025.43|18123.99|18123.99|18025|18025|0
1749564300000|2025-06-10 14:05:00|18023.41|18023.41|18000.21|18000.21|18031.82|18031.82|18000.21|18000.21|0
1749564600000|2025-06-10 14:10:00|18002.23|18002.23|17987.14|17987.14|18023.4|18023.4|17976.9|17976.9|0
1749564900000|2025-06-10 14:15:00|17983.53|17983.53|17951.21|17951.21|17983.53|17983.53|17948.02|17948.02|0
1749565200000|2025-06-10 14:20:00|17947.16|17947.16|17968.3|17968.3|17972.13|17972.13|17933.74|17933.74|0
1749565500000|2025-06-10 14:25:00|17970.32|17970.32|17889.53|17889.53|17972.79|17972.79|17884.38|17884.38|0
1749565800000|2025-06-10 14:30:00|17887.73|17887.73|17809.11|17809.11|17887.73|17887.73|17808.97|17808.97|0
1749566100000|2025-06-10 14:35:00|17807.08|17807.08|17799.82|17799.82|17821|17821|17774.37|17774.37|0
1749566400000|2025-06-10 14:40:00|17797.79|17797.79|17789.29|17789.29|17811.62|17811.62|17763.88|17763.88|0
1749566700000|2025-06-10 14:45:00|17784.32|17784.32|17759.03|17759.03|17784.32|17784.32|17735.73|17735.73|0
1749567000000|2025-06-10 14:50:00|17760.83|17760.83|17757.24|17757.24|17783.44|17783.44|17757.24|17757.24|0
1749567300000|2025-06-10 14:55:00|17755.22|17755.22|17813.85|17813.85|17835|17835|17753.41|17753.41|0
1749567600000|2025-06-10 15:00:00|17811.83|17811.83|17783.37|17783.37|17820.41|17820.41|17777.62|17777.62|0
1749567900000|2025-06-10 15:05:00|17783.22|17783.22|17768.96|17768.96|17789.25|17789.25|17746.68|17746.68|0
1749568200000|2025-06-10 15:10:00|17770.76|17770.76|17751.83|17751.83|17780.16|17780.16|17746.6|17746.6|0
1749568500000|2025-06-10 15:15:00|17749.81|17749.81|17821.35|17821.35|17829.74|17829.74|17745.15|17745.15|0
1749568800000|2025-06-10 15:20:00|17823.16|17823.16|17839.86|17839.86|17859.02|17859.02|17821.35|17821.35|0
1749569100000|2025-06-10 15:25:00|17834.43|17834.43|17798.34|17798.34|17838.35|17838.35|17790.86|17790.86|0
1749626100000|2025-06-11 07:15:00|17768.12|17768.12|17725.72|17725.72|17801.06|17801.06|17722.02|17722.02|0
1749626400000|2025-06-11 07:20:00|17722.11|17722.11|17707.08|17707.08|17724.44|17724.44|17697.96|17697.96|0
1749626700000|2025-06-11 07:25:00|17708.89|17708.89|17733.11|17733.11|17749.71|17749.71|17708.89|17708.89|0
1749627000000|2025-06-11 07:30:00|17732.82|17732.82|17719.99|17719.99|17750.7|17750.7|17705.82|17705.82|0
1749627300000|2025-06-11 07:35:00|17726.07|17726.07|17740.15|17740.15|17750.13|17750.13|17720.78|17720.78|0
1749627600000|2025-06-11 07:40:00|17741.95|17741.95|17726.96|17726.96|17744.05|17744.05|17721.43|17721.43|0
1749627900000|2025-06-11 07:45:00|17721.54|17721.54|17759|17759|17759|17759|17708.86|17708.86|0
1749628200000|2025-06-11 07:50:00|17757.19|17757.19|17764.54|17764.54|17765.08|17765.08|17730.95|17730.95|0
1749628500000|2025-06-11 07:55:00|17768.59|17768.59|17817.6|17817.6|17817.6|17817.6|17768.59|17768.59|0
1749628800000|2025-06-11 08:00:00|17818.06|17818.06|17859.14|17859.14|17877.15|17877.15|17806.34|17806.34|0
1749629100000|2025-06-11 08:05:00|17858.54|17858.54|17840.87|17840.87|17859.08|17859.08|17821.7|17821.7|0
1749629400000|2025-06-11 08:10:00|17842.9|17842.9|17842.72|17842.72|17861.59|17861.59|17837.55|17837.55|0
1749629700000|2025-06-11 08:15:00|17848.14|17848.14|17836.31|17836.31|17862.06|17862.06|17828.21|17828.21|0
1749630000000|2025-06-11 08:20:00|17838.12|17838.12|17835.79|17835.79|17844.5|17844.5|17829.63|17829.63|0
1749630300000|2025-06-11 08:25:00|17832.18|17832.18|17835.7|17835.7|17864.2|17864.2|17832.18|17832.18|0
1749630600000|2025-06-11 08:30:00|17835.12|17835.12|17844.57|17844.57|17844.57|17844.57|17823.2|17823.2|0
1749630900000|2025-06-11 08:35:00|17846.59|17846.59|17825.02|17825.02|17852.9|17852.9|17825.02|17825.02|0
1749631200000|2025-06-11 08:40:00|17826.83|17826.83|17800.87|17800.87|17829.01|17829.01|17800.87|17800.87|0
1749631500000|2025-06-11 08:45:00|17798.84|17798.84|17831.36|17831.36|17837.22|17837.22|17790.99|17790.99|0
1749631800000|2025-06-11 08:50:00|17830.76|17830.76|17833.21|17833.21|17845.22|17845.22|17830.76|17830.76|0
1749632100000|2025-06-11 08:55:00|17831.4|17831.4|17821.64|17821.64|17837.35|17837.35|17815.39|17815.39|0
1749632400000|2025-06-11 09:00:00|17823.67|17823.67|17806.44|17806.44|17823.67|17823.67|17800.65|17800.65|0
1749632700000|2025-06-11 09:05:00|17804.34|17804.34|17817.01|17817.01|17817.01|17817.01|17795.38|17795.38|0
1749633000000|2025-06-11 09:10:00|17818.82|17818.82|17808.44|17808.44|17818.82|17818.82|17800.47|17800.47|0
1749633300000|2025-06-11 09:15:00|17806.63|17806.63|17796.78|17796.78|17811.01|17811.01|17783.03|17783.03|0
1749633600000|2025-06-11 09:20:00|17800.83|17800.83|17777.18|17777.18|17808.94|17808.94|17777.18|17777.18|0
1749633900000|2025-06-11 09:25:00|17769.08|17769.08|17796.11|17796.11|17796.11|17796.11|17765.25|17765.25|0
1749634200000|2025-06-11 09:30:00|17796.57|17796.57|17795.63|17795.63|17805.29|17805.29|17793.5|17793.5|0
1749634500000|2025-06-11 09:35:00|17793.82|17793.82|17798.26|17798.26|17806.85|17806.85|17787|17787|0
1749634800000|2025-06-11 09:40:00|17800.29|17800.29|17792.59|17792.59|17806.47|17806.47|17792.59|17792.59|0
1749635100000|2025-06-11 09:45:00|17790.78|17790.78|17789.26|17789.26|17802.94|17802.94|17786.72|17786.72|0
1749635400000|2025-06-11 09:50:00|17787.45|17787.45|17805.35|17805.35|17809.81|17809.81|17782.26|17782.26|0
1749635700000|2025-06-11 09:55:00|17807.16|17807.16|17802.32|17802.32|17808.75|17808.75|17799.93|17799.93|0
1749636000000|2025-06-11 10:00:00|17800.95|17800.95|17794.41|17794.41|17803.36|17803.36|17794.41|17794.41|0
1749636300000|2025-06-11 10:05:00|17792.61|17792.61|17802.23|17802.23|17810.86|17810.86|17792.61|17792.61|0
1749636600000|2025-06-11 10:10:00|17800.42|17800.42|17797.34|17797.34|17805.23|17805.23|17795.54|17795.54|0
1749636900000|2025-06-11 10:15:00|17797.95|17797.95|17796.81|17796.81|17807.79|17807.79|17795.29|17795.29|0
1749637200000|2025-06-11 10:20:00|17795|17795|17797.7|17797.7|17807.69|17807.69|17793.19|17793.19|0
1749637500000|2025-06-11 10:25:00|17795.9|17795.9|17780.64|17780.64|17795.9|17795.9|17776.8|17776.8|0
1749637800000|2025-06-11 10:30:00|17784.4|17784.4|17765.77|17765.77|17784.4|17784.4|17765.77|17765.77|0
1749638100000|2025-06-11 10:35:00|17767.57|17767.57|17734.63|17734.63|17767.57|17767.57|17728.85|17728.85|0
1749638400000|2025-06-11 10:40:00|17738.69|17738.69|17737.72|17737.72|17745.09|17745.09|17713.05|17713.05|0
1749638700000|2025-06-11 10:45:00|17735.7|17735.7|17737.12|17737.12|17739.15|17739.15|17733.21|17733.21|0
1749639000000|2025-06-11 10:50:00|17735.1|17735.1|17743.32|17743.32|17743.32|17743.32|17730.88|17730.88|0
1749639300000|2025-06-11 10:55:00|17741.52|17741.52|17726.83|17726.83|17741.52|17741.52|17725.02|17725.02|0
1749639600000|2025-06-11 11:00:00|17727.14|17727.14|17751.08|17751.08|17754.69|17754.69|17725.33|17725.33|0
1749639900000|2025-06-11 11:05:00|17751.68|17751.68|17757.87|17757.87|17765.54|17765.54|17751.68|17751.68|0
1749640200000|2025-06-11 11:10:00|17757.58|17757.58|17738.04|17738.04|17757.87|17757.87|17738.04|17738.04|0
1749640500000|2025-06-11 11:15:00|17739.85|17739.85|17748.78|17748.78|17750.8|17750.8|17738.26|17738.26|0
1749640800000|2025-06-11 11:20:00|17746.75|17746.75|17742.59|17742.59|17746.75|17746.75|17742.59|17742.59|0
1749641100000|2025-06-11 11:25:00|17740.57|17740.57|17727.73|17727.73|17740.57|17740.57|17725.93|17725.93|0
1749641400000|2025-06-11 11:30:00|17721.87|17721.87|17723.09|17723.09|17734.06|17734.06|17715.72|17715.72|0
1749641700000|2025-06-11 11:35:00|17721.06|17721.06|17731.13|17731.13|17732.25|17732.25|17721.06|17721.06|0
1749642000000|2025-06-11 11:40:00|17729.32|17729.32|17749.99|17749.99|17750.28|17750.28|17728.81|17728.81|0
1749642300000|2025-06-11 11:45:00|17747.97|17747.97|17744.84|17744.84|17752.62|17752.62|17740.68|17740.68|0
1749642600000|2025-06-11 11:50:00|17745.16|17745.16|17723.85|17723.85|17746.97|17746.97|17723.24|17723.24|0
1749642900000|2025-06-11 11:55:00|17727.9|17727.9|17735.2|17735.2|17749.32|17749.32|17727.9|17727.9|0
1749643200000|2025-06-11 12:00:00|17733.39|17733.39|17750.71|17750.71|17763.03|17763.03|17718.51|17718.51|0
1749643500000|2025-06-11 12:05:00|17748.68|17748.68|17723.19|17723.19|17751.69|17751.69|17723.19|17723.19|0
1749643800000|2025-06-11 12:10:00|17722.43|17722.43|17725.89|17725.89|17730.78|17730.78|17720.33|17720.33|0
1749644100000|2025-06-11 12:15:00|17725.56|17725.56|17723.19|17723.19|17725.56|17725.56|17705.84|17705.84|0
1749644400000|2025-06-11 12:20:00|17724.71|17724.71|17728.25|17728.25|17732.38|17732.38|17724.71|17724.71|0
1749644700000|2025-06-11 12:25:00|17728.57|17728.57|17753.77|17753.77|17759.13|17759.13|17728.57|17728.57|0
1749645000000|2025-06-11 12:30:00|17746.1|17746.1|17758.68|17758.68|17789.62|17789.62|17742.05|17742.05|0
1749645300000|2025-06-11 12:35:00|17760.71|17760.71|17781.33|17781.33|17786.76|17786.76|17760.4|17760.4|0
1749645600000|2025-06-11 12:40:00|17779.31|17779.31|17784.64|17784.64|17784.64|17784.64|17765.3|17765.3|0
1749645900000|2025-06-11 12:45:00|17782.61|17782.61|17761.09|17761.09|17782.61|17782.61|17761.09|17761.09|0
1749646200000|2025-06-11 12:50:00|17760.17|17760.17|17778.63|17778.63|17782.63|17782.63|17760.17|17760.17|0
1749646500000|2025-06-11 12:55:00|17779.24|17779.24|17774.58|17774.58|17781.26|17781.26|17773.68|17773.68|0
1749646800000|2025-06-11 13:00:00|17772.55|17772.55|17765.24|17765.24|17782|17782|17761.63|17761.63|0
1749647100000|2025-06-11 13:05:00|17765.14|17765.14|17765.49|17765.49|17777.73|17777.73|17764.34|17764.34|0
1749647400000|2025-06-11 13:10:00|17767.29|17767.29|17772.57|17772.57|17778.07|17778.07|17764.44|17764.44|0
1749647700000|2025-06-11 13:15:00|17774.38|17774.38|17772.52|17772.52|17778.74|17778.74|17762.61|17762.61|0
1749648000000|2025-06-11 13:20:00|17774.33|17774.33|17773.21|17773.21|17777.04|17777.04|17767.86|17767.86|0
1749648300000|2025-06-11 13:25:00|17774.13|17774.13|17753.05|17753.05|17782.09|17782.09|17753.05|17753.05|0
1749648600000|2025-06-11 13:30:00|17751.02|17751.02|17727.57|17727.57|17755.3|17755.3|17722.91|17722.91|0
1749648900000|2025-06-11 13:35:00|17728.99|17728.99|17708.36|17708.36|17728.99|17728.99|17704.37|17704.37|0
1749649200000|2025-06-11 13:40:00|17712.41|17712.41|17693.42|17693.42|17713.19|17713.19|17691.68|17691.68|0
1749649500000|2025-06-11 13:45:00|17687.34|17687.34|17695.07|17695.07|17700.64|17700.64|17674.53|17674.53|0
1749649800000|2025-06-11 13:50:00|17699.12|17699.12|17716.11|17716.11|17721.47|17721.47|17699.12|17699.12|0
1749650100000|2025-06-11 13:55:00|17714.3|17714.3|17735.38|17735.38|17739.43|17739.43|17708.37|17708.37|0
1749650400000|2025-06-11 14:00:00|17735.23|17735.23|17735.91|17735.91|17748.82|17748.82|17728.69|17728.69|0
1749650700000|2025-06-11 14:05:00|17737.94|17737.94|17751.58|17751.58|17751.58|17751.58|17707.2|17707.2|0
1749651000000|2025-06-11 14:10:00|17755.63|17755.63|17756.71|17756.71|17758.52|17758.52|17727.36|17727.36|0
1749651300000|2025-06-11 14:15:00|17754.9|17754.9|17736.39|17736.39|17757.08|17757.08|17724.38|17724.38|0
1749651600000|2025-06-11 14:20:00|17738.42|17738.42|17738.32|17738.32|17744.07|17744.07|17725.45|17725.45|0
1749651900000|2025-06-11 14:25:00|17738.61|17738.61|17767.75|17767.75|17780.57|17780.57|17738.32|17738.32|0
1749652200000|2025-06-11 14:30:00|17769.56|17769.56|17791.45|17791.45|17799.63|17799.63|17767.83|17767.83|0
1749652500000|2025-06-11 14:35:00|17793.48|17793.48|17805|17805|17807.88|17807.88|17779.79|17779.79|0
1749652800000|2025-06-11 14:40:00|17803.48|17803.48|17807.78|17807.78|17810.98|17810.98|17786.79|17786.79|0
1749653100000|2025-06-11 14:45:00|17809.81|17809.81|17791.3|17791.3|17813.64|17813.64|17791.3|17791.3|0
1749653400000|2025-06-11 14:50:00|17789.28|17789.28|17792.67|17792.67|17801.97|17801.97|17779.83|17779.83|0
1749653700000|2025-06-11 14:55:00|17792.98|17792.98|17782.21|17782.21|17799.15|17799.15|17782.15|17782.15|0
1749654000000|2025-06-11 15:00:00|17781.92|17781.92|17779.71|17779.71|17788.37|17788.37|17772.66|17772.66|0
1749654300000|2025-06-11 15:05:00|17779.81|17779.81|17790.03|17790.03|17800.96|17800.96|17773.1|17773.1|0
1749654600000|2025-06-11 15:10:00|17788.01|17788.01|17813.93|17813.93|17814.02|17814.02|17785.88|17785.88|0
1749654900000|2025-06-11 15:15:00|17811.91|17811.91|17804.97|17804.97|17814.46|17814.46|17802.19|17802.19|0
1749655200000|2025-06-11 15:20:00|17806.78|17806.78|17834.82|17834.82|17836.78|17836.78|17801.93|17801.93|0
1749655500000|2025-06-11 15:25:00|17833.01|17833.01|17796.45|17796.45|17833.01|17833.01|17794.07|17794.07|0
1749712500000|2025-06-12 07:15:00|17738.12|17738.12|17673.49|17673.49|17752.2|17752.2|17660.31|17660.31|0
1749712800000|2025-06-12 07:20:00|17674.91|17674.91|17682.6|17682.6|17690.78|17690.78|17668.3|17668.3|0
1749713100000|2025-06-12 07:25:00|17684.41|17684.41|17663.47|17663.47|17686.22|17686.22|17643.57|17643.57|0
1749713400000|2025-06-12 07:30:00|17667.52|17667.52|17612.66|17612.66|17667.52|17667.52|17590.77|17590.77|0
1749713700000|2025-06-12 07:35:00|17614.68|17614.68|17609.85|17609.85|17628.07|17628.07|17591.28|17591.28|0
1749714000000|2025-06-12 07:40:00|17606.24|17606.24|17639.73|17639.73|17640.33|17640.33|17589.3|17589.3|0
1749714300000|2025-06-12 07:45:00|17637.7|17637.7|17618.95|17618.95|17642.91|17642.91|17618.73|17618.73|0
1749714600000|2025-06-12 07:50:00|17618.66|17618.66|17611.04|17611.04|17620.47|17620.47|17598.26|17598.26|0
1749714900000|2025-06-12 07:55:00|17610.28|17610.28|17653.85|17653.85|17655.88|17655.88|17607.04|17607.04|0
1749715200000|2025-06-12 08:00:00|17652.04|17652.04|17632.33|17632.33|17671.92|17671.92|17628.71|17628.71|0
1749715500000|2025-06-12 08:05:00|17630.52|17630.52|17653.87|17653.87|17653.87|17653.87|17630.52|17630.52|0
1749715800000|2025-06-12 08:10:00|17654.16|17654.16|17663.07|17663.07|17682.09|17682.09|17654.16|17654.16|0
1749716100000|2025-06-12 08:15:00|17661.04|17661.04|17628.82|17628.82|17663.07|17663.07|17626.8|17626.8|0
1749716400000|2025-06-12 08:20:00|17629.43|17629.43|17619.57|17619.57|17629.43|17629.43|17611.46|17611.46|0
1749716700000|2025-06-12 08:25:00|17617.76|17617.76|17615.77|17615.77|17636.96|17636.96|17615.77|17615.77|0
1749717000000|2025-06-12 08:30:00|17611.72|17611.72|17605.6|17605.6|17624.48|17624.48|17605.6|17605.6|0
1749717300000|2025-06-12 08:35:00|17603.79|17603.79|17609.15|17609.15|17609.3|17609.3|17591.9|17591.9|0
1749717600000|2025-06-12 08:40:00|17614.79|17614.79|17623.95|17623.95|17636.44|17636.44|17612.98|17612.98|0
1749717900000|2025-06-12 08:45:00|17619.9|17619.9|17629.37|17629.37|17637.26|17637.26|17616.89|17616.89|0
1749718200000|2025-06-12 08:50:00|17627.57|17627.57|17613.81|17613.81|17629.59|17629.59|17610.81|17610.81|0
1749718500000|2025-06-12 08:55:00|17614.42|17614.42|17604.74|17604.74|17628.72|17628.72|17602.71|17602.71|0
1749718800000|2025-06-12 09:00:00|17600.3|17600.3|17597.28|17597.28|17607.21|17607.21|17592.86|17592.86|0
1749719100000|2025-06-12 09:05:00|17595.25|17595.25|17608.71|17608.71|17614.79|17614.79|17593.47|17593.47|0
1749719400000|2025-06-12 09:10:00|17612.76|17612.76|17595.95|17595.95|17615.12|17615.12|17592.11|17592.11|0
1749719700000|2025-06-12 09:15:00|17592.33|17592.33|17591.65|17591.65|17600.07|17600.07|17584.42|17584.42|0
1749720000000|2025-06-12 09:20:00|17593.68|17593.68|17568.89|17568.89|17593.68|17593.68|17568.89|17568.89|0
1749720300000|2025-06-12 09:25:00|17566.86|17566.86|17544.61|17544.61|17574.94|17574.94|17538.53|17538.53|0
1749720600000|2025-06-12 09:30:00|17546.42|17546.42|17507.43|17507.43|17549.45|17549.45|17501.57|17501.57|0
1749720900000|2025-06-12 09:35:00|17511.05|17511.05|17502.16|17502.16|17520.5|17520.5|17492.01|17492.01|0
1749721200000|2025-06-12 09:40:00|17502.48|17502.48|17498.64|17498.64|17520.07|17520.07|17498.43|17498.43|0
1749721500000|2025-06-12 09:45:00|17496.61|17496.61|17488.61|17488.61|17503.43|17503.43|17485|17485|0
1749721800000|2025-06-12 09:50:00|17486.59|17486.59|17474.08|17474.08|17491.32|17491.32|17463.63|17463.63|0
1749722100000|2025-06-12 09:55:00|17478.13|17478.13|17513.69|17513.69|17515.5|17515.5|17476.17|17476.17|0
1749722400000|2025-06-12 10:00:00|17511.89|17511.89|17499.6|17499.6|17514.15|17514.15|17487.88|17487.88|0
1749722700000|2025-06-12 10:05:00|17497.79|17497.79|17478.3|17478.3|17497.79|17497.79|17478.3|17478.3|0
1749723000000|2025-06-12 10:10:00|17476.27|17476.27|17466.1|17466.1|17482.13|17482.13|17466.1|17466.1|0
1749723300000|2025-06-12 10:15:00|17468.13|17468.13|17463.58|17463.58|17478.69|17478.69|17463.58|17463.58|0
1749723600000|2025-06-12 10:20:00|17462.97|17462.97|17475.26|17475.26|17482.63|17482.63|17452|17452|0
1749723900000|2025-06-12 10:25:00|17477.28|17477.28|17494.33|17494.33|17500.41|17500.41|17468.58|17468.58|0
1749724200000|2025-06-12 10:30:00|17496.36|17496.36|17497.9|17497.9|17509.03|17509.03|17489.82|17489.82|0
1749724500000|2025-06-12 10:35:00|17493.85|17493.85|17507.3|17507.3|17519.61|17519.61|17493.85|17493.85|0
1749724800000|2025-06-12 10:40:00|17505.49|17505.49|17487.18|17487.18|17505.49|17505.49|17484.78|17484.78|0
1749725100000|2025-06-12 10:45:00|17488.98|17488.98|17521.41|17521.41|17523.43|17523.43|17488.98|17488.98|0
1749725400000|2025-06-12 10:50:00|17523.43|17523.43|17527.46|17527.46|17531.05|17531.05|17509.25|17509.25|0
1749725700000|2025-06-12 10:55:00|17528.06|17528.06|17493.43|17493.43|17531.89|17531.89|17493.43|17493.43|0
1749726000000|2025-06-12 11:00:00|17493.29|17493.29|17509.03|17509.03|17509.03|17509.03|17493.29|17493.29|0
1749726300000|2025-06-12 11:05:00|17507.23|17507.23|17496.09|17496.09|17507.23|17507.23|17494.06|17494.06|0
1749726600000|2025-06-12 11:10:00|17502.17|17502.17|17518.71|17518.71|17522.76|17522.76|17502.17|17502.17|0
1749726900000|2025-06-12 11:15:00|17522.32|17522.32|17525.94|17525.94|17525.94|17525.94|17520.3|17520.3|0
1749727200000|2025-06-12 11:20:00|17527.75|17527.75|17531.88|17531.88|17537.08|17537.08|17527.75|17527.75|0
1749727500000|2025-06-12 11:25:00|17533.69|17533.69|17522.92|17522.92|17539.18|17539.18|17520.01|17520.01|0
1749727800000|2025-06-12 11:30:00|17522.78|17522.78|17547.1|17547.1|17547.1|17547.1|17522.56|17522.56|0
1749728100000|2025-06-12 11:35:00|17545.07|17545.07|17541.24|17541.24|17550.93|17550.93|17538.02|17538.02|0
1749728400000|2025-06-12 11:40:00|17539.21|17539.21|17571.28|17571.28|17574.9|17574.9|17539.21|17539.21|0
1749728700000|2025-06-12 11:45:00|17573.09|17573.09|17600.77|17600.77|17604.93|17604.93|17573.09|17573.09|0
1749729000000|2025-06-12 11:50:00|17602.79|17602.79|17595.79|17595.79|17606.19|17606.19|17589.84|17589.84|0
1749729300000|2025-06-12 11:55:00|17595.94|17595.94|17623.68|17623.68|17630.44|17630.44|17595.94|17595.94|0
1749729600000|2025-06-12 12:00:00|17625.49|17625.49|17646.63|17646.63|17647.78|17647.78|17625.49|17625.49|0
1749729900000|2025-06-12 12:05:00|17646.95|17646.95|17665.5|17665.5|17667.3|17667.3|17644.63|17644.63|0
1749730200000|2025-06-12 12:10:00|17663.69|17663.69|17683.34|17683.34|17685.36|17685.36|17663.69|17663.69|0
1749730500000|2025-06-12 12:15:00|17683.49|17683.49|17698.9|17698.9|17705.31|17705.31|17679.87|17679.87|0
1749730800000|2025-06-12 12:20:00|17700.93|17700.93|17685.31|17685.31|17704.53|17704.53|17680.15|17680.15|0
1749731100000|2025-06-12 12:25:00|17684.4|17684.4|17672.87|17672.87|17686.42|17686.42|17666.04|17666.04|0
1749731400000|2025-06-12 12:30:00|17672.58|17672.58|17673.7|17673.7|17679.58|17679.58|17663.68|17663.68|0
1749731700000|2025-06-12 12:35:00|17673.09|17673.09|17696.58|17696.58|17707.86|17707.86|17673.09|17673.09|0
1749732000000|2025-06-12 12:40:00|17698.39|17698.39|17708.77|17708.77|17708.77|17708.77|17689.45|17689.45|0
1749732300000|2025-06-12 12:45:00|17710.58|17710.58|17723.98|17723.98|17726.37|17726.37|17695.68|17695.68|0
1749732600000|2025-06-12 12:50:00|17719.93|17719.93|17679.58|17679.58|17719.93|17719.93|17679.58|17679.58|0
1749732900000|2025-06-12 12:55:00|17683.42|17683.42|17684.11|17684.11|17685.23|17685.23|17681.17|17681.17|0
1749733200000|2025-06-12 13:00:00|17685.92|17685.92|17701.32|17701.32|17703.65|17703.65|17663.18|17663.18|0
1749733500000|2025-06-12 13:05:00|17699.29|17699.29|17679.49|17679.49|17701|17701|17679.49|17679.49|0
1749733800000|2025-06-12 13:10:00|17681.52|17681.52|17700.72|17700.72|17700.72|17700.72|17681.52|17681.52|0
1749734100000|2025-06-12 13:15:00|17702.75|17702.75|17721.31|17721.31|17731.23|17731.23|17702.75|17702.75|0
1749734400000|2025-06-12 13:20:00|17719.5|17719.5|17719.65|17719.65|17731.92|17731.92|17704.09|17704.09|0
1749734700000|2025-06-12 13:25:00|17719.94|17719.94|17714.04|17714.04|17726.89|17726.89|17711.67|17711.67|0
1749735000000|2025-06-12 13:30:00|17712.01|17712.01|17736.47|17736.47|17749.39|17749.39|17710.6|17710.6|0
1749735300000|2025-06-12 13:35:00|17736.17|17736.17|17723.07|17723.07|17750.24|17750.24|17723.07|17723.07|0
1749735600000|2025-06-12 13:40:00|17721.04|17721.04|17727.78|17727.78|17746.62|17746.62|17721.04|17721.04|0
1749735900000|2025-06-12 13:45:00|17720.11|17720.11|17695.79|17695.79|17720.33|17720.33|17683.93|17683.93|0
1749736200000|2025-06-12 13:50:00|17697.82|17697.82|17716.71|17716.71|17721.05|17721.05|17682.42|17682.42|0
1749736500000|2025-06-12 13:55:00|17710.85|17710.85|17715.84|17715.84|17727.81|17727.81|17708.42|17708.42|0
1749736800000|2025-06-12 14:00:00|17717.87|17717.87|17728.1|17728.1|17732.01|17732.01|17717.87|17717.87|0
1749737100000|2025-06-12 14:05:00|17732.16|17732.16|17755.1|17755.1|17756.91|17756.91|17730|17730|0
1749737400000|2025-06-12 14:10:00|17757.13|17757.13|17746.48|17746.48|17757.13|17757.13|17744.3|17744.3|0
1749737700000|2025-06-12 14:15:00|17748.28|17748.28|17766.48|17766.48|17766.48|17766.48|17748.15|17748.15|0
1749738000000|2025-06-12 14:20:00|17766.81|17766.81|17766.76|17766.76|17772.42|17772.42|17759.3|17759.3|0
1749738300000|2025-06-12 14:25:00|17768.79|17768.79|17774.69|17774.69|17782.96|17782.96|17768.79|17768.79|0
1749738600000|2025-06-12 14:30:00|17776.5|17776.5|17780.27|17780.27|17784.78|17784.78|17764.96|17764.96|0
1749738900000|2025-06-12 14:35:00|17778.47|17778.47|17792.04|17792.04|17797.68|17797.68|17768.16|17768.16|0
1749739200000|2025-06-12 14:40:00|17793.85|17793.85|17807.09|17807.09|17807.92|17807.92|17793.85|17793.85|0
1749739500000|2025-06-12 14:45:00|17806.8|17806.8|17808.31|17808.31|17815.89|17815.89|17792.96|17792.96|0
1749739800000|2025-06-12 14:50:00|17808.92|17808.92|17796.71|17796.71|17815.69|17815.69|17789.26|17789.26|0
1749740100000|2025-06-12 14:55:00|17800.77|17800.77|17792.44|17792.44|17808.32|17808.32|17792.44|17792.44|0
1749740400000|2025-06-12 15:00:00|17792.28|17792.28|17778.49|17778.49|17804.87|17804.87|17778.49|17778.49|0
1749740700000|2025-06-12 15:05:00|17780.3|17780.3|17767.74|17767.74|17804.61|17804.61|17767.74|17767.74|0
1749741000000|2025-06-12 15:10:00|17769.55|17769.55|17771.98|17771.98|17779|17779|17764.04|17764.04|0
1749741300000|2025-06-12 15:15:00|17771.83|17771.83|17745.96|17745.96|17773.93|17773.93|17745.96|17745.96|0
1749741600000|2025-06-12 15:20:00|17743.93|17743.93|17737.33|17737.33|17749.64|17749.64|17733.99|17733.99|0
1749741900000|2025-06-12 15:25:00|17730.49|17730.49|17738.94|17738.94|17741.66|17741.66|17716.49|17716.49|0
1749712500000|2025-06-12 07:15:00|17738.12|17738.12|17673.49|17673.49|17752.2|17752.2|17660.31|17660.31|0
1749712800000|2025-06-12 07:20:00|17674.91|17674.91|17682.6|17682.6|17690.78|17690.78|17668.3|17668.3|0
1749713100000|2025-06-12 07:25:00|17684.41|17684.41|17663.47|17663.47|17686.22|17686.22|17643.57|17643.57|0
1749713400000|2025-06-12 07:30:00|17667.52|17667.52|17612.66|17612.66|17667.52|17667.52|17590.77|17590.77|0
1749713700000|2025-06-12 07:35:00|17614.68|17614.68|17609.85|17609.85|17628.07|17628.07|17591.28|17591.28|0
1749714000000|2025-06-12 07:40:00|17606.24|17606.24|17639.73|17639.73|17640.33|17640.33|17589.3|17589.3|0
1749714300000|2025-06-12 07:45:00|17637.7|17637.7|17618.95|17618.95|17642.91|17642.91|17618.73|17618.73|0
1749714600000|2025-06-12 07:50:00|17618.66|17618.66|17611.04|17611.04|17620.47|17620.47|17598.26|17598.26|0
1749714900000|2025-06-12 07:55:00|17610.28|17610.28|17653.85|17653.85|17655.88|17655.88|17607.04|17607.04|0
1749715200000|2025-06-12 08:00:00|17652.04|17652.04|17632.33|17632.33|17671.92|17671.92|17628.71|17628.71|0
1749715500000|2025-06-12 08:05:00|17630.52|17630.52|17653.87|17653.87|17653.87|17653.87|17630.52|17630.52|0
1749715800000|2025-06-12 08:10:00|17654.16|17654.16|17663.07|17663.07|17682.09|17682.09|17654.16|17654.16|0
1749716100000|2025-06-12 08:15:00|17661.04|17661.04|17628.82|17628.82|17663.07|17663.07|17626.8|17626.8|0
1749716400000|2025-06-12 08:20:00|17629.43|17629.43|17619.57|17619.57|17629.43|17629.43|17611.46|17611.46|0
1749716700000|2025-06-12 08:25:00|17617.76|17617.76|17615.77|17615.77|17636.96|17636.96|17615.77|17615.77|0
1749717000000|2025-06-12 08:30:00|17611.72|17611.72|17605.6|17605.6|17624.48|17624.48|17605.6|17605.6|0
1749717300000|2025-06-12 08:35:00|17603.79|17603.79|17609.15|17609.15|17609.3|17609.3|17591.9|17591.9|0
1749717600000|2025-06-12 08:40:00|17614.79|17614.79|17623.95|17623.95|17636.44|17636.44|17612.98|17612.98|0
1749717900000|2025-06-12 08:45:00|17619.9|17619.9|17629.37|17629.37|17637.26|17637.26|17616.89|17616.89|0
1749718200000|2025-06-12 08:50:00|17627.57|17627.57|17613.81|17613.81|17629.59|17629.59|17610.81|17610.81|0
1749718500000|2025-06-12 08:55:00|17614.42|17614.42|17604.74|17604.74|17628.72|17628.72|17602.71|17602.71|0
1749718800000|2025-06-12 09:00:00|17600.3|17600.3|17597.28|17597.28|17607.21|17607.21|17592.86|17592.86|0
1749719100000|2025-06-12 09:05:00|17595.25|17595.25|17608.71|17608.71|17614.79|17614.79|17593.47|17593.47|0
1749719400000|2025-06-12 09:10:00|17612.76|17612.76|17595.95|17595.95|17615.12|17615.12|17592.11|17592.11|0
1749719700000|2025-06-12 09:15:00|17592.33|17592.33|17591.65|17591.65|17600.07|17600.07|17584.42|17584.42|0
1749720000000|2025-06-12 09:20:00|17593.68|17593.68|17568.89|17568.89|17593.68|17593.68|17568.89|17568.89|0
1749720300000|2025-06-12 09:25:00|17566.86|17566.86|17544.61|17544.61|17574.94|17574.94|17538.53|17538.53|0
1749720600000|2025-06-12 09:30:00|17546.42|17546.42|17507.43|17507.43|17549.45|17549.45|17501.57|17501.57|0
1749720900000|2025-06-12 09:35:00|17511.05|17511.05|17502.16|17502.16|17520.5|17520.5|17492.01|17492.01|0
1749721200000|2025-06-12 09:40:00|17502.48|17502.48|17498.64|17498.64|17520.07|17520.07|17498.43|17498.43|0
1749721500000|2025-06-12 09:45:00|17496.61|17496.61|17488.61|17488.61|17503.43|17503.43|17485|17485|0
1749721800000|2025-06-12 09:50:00|17486.59|17486.59|17474.08|17474.08|17491.32|17491.32|17463.63|17463.63|0
1749722100000|2025-06-12 09:55:00|17478.13|17478.13|17513.69|17513.69|17515.5|17515.5|17476.17|17476.17|0
1749722400000|2025-06-12 10:00:00|17511.89|17511.89|17499.6|17499.6|17514.15|17514.15|17487.88|17487.88|0
1749722700000|2025-06-12 10:05:00|17497.79|17497.79|17478.3|17478.3|17497.79|17497.79|17478.3|17478.3|0
1749723000000|2025-06-12 10:10:00|17476.27|17476.27|17466.1|17466.1|17482.13|17482.13|17466.1|17466.1|0
1749723300000|2025-06-12 10:15:00|17468.13|17468.13|17463.58|17463.58|17478.69|17478.69|17463.58|17463.58|0
1749723600000|2025-06-12 10:20:00|17462.97|17462.97|17475.26|17475.26|17482.63|17482.63|17452|17452|0
1749723900000|2025-06-12 10:25:00|17477.28|17477.28|17494.33|17494.33|17500.41|17500.41|17468.58|17468.58|0
1749724200000|2025-06-12 10:30:00|17496.36|17496.36|17497.9|17497.9|17509.03|17509.03|17489.82|17489.82|0
1749724500000|2025-06-12 10:35:00|17493.85|17493.85|17507.3|17507.3|17519.61|17519.61|17493.85|17493.85|0
1749724800000|2025-06-12 10:40:00|17505.49|17505.49|17487.18|17487.18|17505.49|17505.49|17484.78|17484.78|0
1749725100000|2025-06-12 10:45:00|17488.98|17488.98|17521.41|17521.41|17523.43|17523.43|17488.98|17488.98|0
1749725400000|2025-06-12 10:50:00|17523.43|17523.43|17527.46|17527.46|17531.05|17531.05|17509.25|17509.25|0
1749725700000|2025-06-12 10:55:00|17528.06|17528.06|17493.43|17493.43|17531.89|17531.89|17493.43|17493.43|0
1749726000000|2025-06-12 11:00:00|17493.29|17493.29|17509.03|17509.03|17509.03|17509.03|17493.29|17493.29|0
1749726300000|2025-06-12 11:05:00|17507.23|17507.23|17496.09|17496.09|17507.23|17507.23|17494.06|17494.06|0
1749726600000|2025-06-12 11:10:00|17502.17|17502.17|17518.71|17518.71|17522.76|17522.76|17502.17|17502.17|0
1749726900000|2025-06-12 11:15:00|17522.32|17522.32|17525.94|17525.94|17525.94|17525.94|17520.3|17520.3|0
1749727200000|2025-06-12 11:20:00|17527.75|17527.75|17531.88|17531.88|17537.08|17537.08|17527.75|17527.75|0
1749727500000|2025-06-12 11:25:00|17533.69|17533.69|17522.92|17522.92|17539.18|17539.18|17520.01|17520.01|0
1749727800000|2025-06-12 11:30:00|17522.78|17522.78|17547.1|17547.1|17547.1|17547.1|17522.56|17522.56|0
1749728100000|2025-06-12 11:35:00|17545.07|17545.07|17541.24|17541.24|17550.93|17550.93|17538.02|17538.02|0
1749728400000|2025-06-12 11:40:00|17539.21|17539.21|17571.28|17571.28|17574.9|17574.9|17539.21|17539.21|0
1749728700000|2025-06-12 11:45:00|17573.09|17573.09|17600.77|17600.77|17604.93|17604.93|17573.09|17573.09|0
1749729000000|2025-06-12 11:50:00|17602.79|17602.79|17595.79|17595.79|17606.19|17606.19|17589.84|17589.84|0
1749729300000|2025-06-12 11:55:00|17595.94|17595.94|17623.68|17623.68|17630.44|17630.44|17595.94|17595.94|0
1749729600000|2025-06-12 12:00:00|17625.49|17625.49|17646.63|17646.63|17647.78|17647.78|17625.49|17625.49|0
1749729900000|2025-06-12 12:05:00|17646.95|17646.95|17665.5|17665.5|17667.3|17667.3|17644.63|17644.63|0
1749730200000|2025-06-12 12:10:00|17663.69|17663.69|17683.34|17683.34|17685.36|17685.36|17663.69|17663.69|0
1749730500000|2025-06-12 12:15:00|17683.49|17683.49|17698.9|17698.9|17705.31|17705.31|17679.87|17679.87|0
1749730800000|2025-06-12 12:20:00|17700.93|17700.93|17685.31|17685.31|17704.53|17704.53|17680.15|17680.15|0
1749731100000|2025-06-12 12:25:00|17684.4|17684.4|17672.87|17672.87|17686.42|17686.42|17666.04|17666.04|0
1749731400000|2025-06-12 12:30:00|17672.58|17672.58|17673.7|17673.7|17679.58|17679.58|17663.68|17663.68|0
1749731700000|2025-06-12 12:35:00|17673.09|17673.09|17696.58|17696.58|17707.86|17707.86|17673.09|17673.09|0
1749732000000|2025-06-12 12:40:00|17698.39|17698.39|17708.77|17708.77|17708.77|17708.77|17689.45|17689.45|0
1749732300000|2025-06-12 12:45:00|17710.58|17710.58|17723.98|17723.98|17726.37|17726.37|17695.68|17695.68|0
1749732600000|2025-06-12 12:50:00|17719.93|17719.93|17679.58|17679.58|17719.93|17719.93|17679.58|17679.58|0
1749732900000|2025-06-12 12:55:00|17683.42|17683.42|17684.11|17684.11|17685.23|17685.23|17681.17|17681.17|0
1749733200000|2025-06-12 13:00:00|17685.92|17685.92|17701.32|17701.32|17703.65|17703.65|17663.18|17663.18|0
1749733500000|2025-06-12 13:05:00|17699.29|17699.29|17679.49|17679.49|17701|17701|17679.49|17679.49|0
1749733800000|2025-06-12 13:10:00|17681.52|17681.52|17700.72|17700.72|17700.72|17700.72|17681.52|17681.52|0
1749734100000|2025-06-12 13:15:00|17702.75|17702.75|17721.31|17721.31|17731.23|17731.23|17702.75|17702.75|0
1749734400000|2025-06-12 13:20:00|17719.5|17719.5|17719.65|17719.65|17731.92|17731.92|17704.09|17704.09|0
1749734700000|2025-06-12 13:25:00|17719.94|17719.94|17714.04|17714.04|17726.89|17726.89|17711.67|17711.67|0
1749735000000|2025-06-12 13:30:00|17712.01|17712.01|17736.47|17736.47|17749.39|17749.39|17710.6|17710.6|0
1749735300000|2025-06-12 13:35:00|17736.17|17736.17|17723.07|17723.07|17750.24|17750.24|17723.07|17723.07|0
1749735600000|2025-06-12 13:40:00|17721.04|17721.04|17727.78|17727.78|17746.62|17746.62|17721.04|17721.04|0
1749735900000|2025-06-12 13:45:00|17720.11|17720.11|17695.79|17695.79|17720.33|17720.33|17683.93|17683.93|0
1749736200000|2025-06-12 13:50:00|17697.82|17697.82|17716.71|17716.71|17721.05|17721.05|17682.42|17682.42|0
1749736500000|2025-06-12 13:55:00|17710.85|17710.85|17715.84|17715.84|17727.81|17727.81|17708.42|17708.42|0
1749736800000|2025-06-12 14:00:00|17717.87|17717.87|17728.1|17728.1|17732.01|17732.01|17717.87|17717.87|0
1749737100000|2025-06-12 14:05:00|17732.16|17732.16|17755.1|17755.1|17756.91|17756.91|17730|17730|0
1749737400000|2025-06-12 14:10:00|17757.13|17757.13|17746.48|17746.48|17757.13|17757.13|17744.3|17744.3|0
1749737700000|2025-06-12 14:15:00|17748.28|17748.28|17766.48|17766.48|17766.48|17766.48|17748.15|17748.15|0
1749738000000|2025-06-12 14:20:00|17766.81|17766.81|17766.76|17766.76|17772.42|17772.42|17759.3|17759.3|0
1749738300000|2025-06-12 14:25:00|17768.79|17768.79|17774.69|17774.69|17782.96|17782.96|17768.79|17768.79|0
1749738600000|2025-06-12 14:30:00|17776.5|17776.5|17780.27|17780.27|17784.78|17784.78|17764.96|17764.96|0
1749738900000|2025-06-12 14:35:00|17778.47|17778.47|17792.04|17792.04|17797.68|17797.68|17768.16|17768.16|0
1749739200000|2025-06-12 14:40:00|17793.85|17793.85|17807.09|17807.09|17807.92|17807.92|17793.85|17793.85|0
1749739500000|2025-06-12 14:45:00|17806.8|17806.8|17808.31|17808.31|17815.89|17815.89|17792.96|17792.96|0
1749739800000|2025-06-12 14:50:00|17808.92|17808.92|17796.71|17796.71|17815.69|17815.69|17789.26|17789.26|0
1749740100000|2025-06-12 14:55:00|17800.77|17800.77|17792.44|17792.44|17808.32|17808.32|17792.44|17792.44|0
1749740400000|2025-06-12 15:00:00|17792.28|17792.28|17778.49|17778.49|17804.87|17804.87|17778.49|17778.49|0
1749740700000|2025-06-12 15:05:00|17780.3|17780.3|17767.74|17767.74|17804.61|17804.61|17767.74|17767.74|0
1749741000000|2025-06-12 15:10:00|17769.55|17769.55|17771.98|17771.98|17779|17779|17764.04|17764.04|0
1749741300000|2025-06-12 15:15:00|17771.83|17771.83|17745.96|17745.96|17773.93|17773.93|17745.96|17745.96|0
1749741600000|2025-06-12 15:20:00|17743.93|17743.93|17737.33|17737.33|17749.64|17749.64|17733.99|17733.99|0
1749741900000|2025-06-12 15:25:00|17730.49|17730.49|17738.94|17738.94|17741.66|17741.66|17716.49|17716.49|0
1749798900000|2025-06-13 07:15:00|17865.74|17865.74|17856.73|17856.73|17893.19|17893.19|17847.09|17847.09|0
1749799200000|2025-06-13 07:20:00|17858.54|17858.54|17839.43|17839.43|17867.8|17867.8|17820.58|17820.58|0
1749799500000|2025-06-13 07:25:00|17841.24|17841.24|17853.48|17853.48|17882.82|17882.82|17835.66|17835.66|0
1749799800000|2025-06-13 07:30:00|17855.29|17855.29|17832.47|17832.47|17857.91|17857.91|17802.68|17802.68|0
1749800100000|2025-06-13 07:35:00|17830.45|17830.45|17809.66|17809.66|17836.09|17836.09|17804.62|17804.62|0
1749800400000|2025-06-13 07:40:00|17815.09|17815.09|17805.04|17805.04|17820.76|17820.76|17789.02|17789.02|0
1749800700000|2025-06-13 07:45:00|17813.14|17813.14|17754.31|17754.31|17818.84|17818.84|17752.51|17752.51|0
1749801000000|2025-06-13 07:50:00|17754.02|17754.02|17764.12|17764.12|17780.63|17780.63|17747.91|17747.91|0
1749801300000|2025-06-13 07:55:00|17765.93|17765.93|17751.64|17751.64|17765.93|17765.93|17739.4|17739.4|0
1749801600000|2025-06-13 08:00:00|17755.26|17755.26|17812.77|17812.77|17814.17|17814.17|17755.26|17755.26|0
1749801900000|2025-06-13 08:05:00|17813.06|17813.06|17844.98|17844.98|17851.59|17851.59|17813.06|17813.06|0
1749802200000|2025-06-13 08:10:00|17846.79|17846.79|17862.62|17862.62|17872.3|17872.3|17846.79|17846.79|0
1749802500000|2025-06-13 08:15:00|17866.24|17866.24|17857.42|17857.42|17879.33|17879.33|17852.16|17852.16|0
1749802800000|2025-06-13 08:20:00|17853.81|17853.81|17854.74|17854.74|17854.74|17854.74|17827.58|17827.58|0
1749803100000|2025-06-13 08:25:00|17856.55|17856.55|17846.72|17846.72|17878.85|17878.85|17839.27|17839.27|0
1749803400000|2025-06-13 08:30:00|17844.92|17844.92|17833.04|17833.04|17847.11|17847.11|17831.23|17831.23|0
1749803700000|2025-06-13 08:35:00|17828.99|17828.99|17829.67|17829.67|17845.41|17845.41|17821.16|17821.16|0
1749804000000|2025-06-13 08:40:00|17827.87|17827.87|17777.19|17777.19|17827.87|17827.87|17773.57|17773.57|0
1749804300000|2025-06-13 08:45:00|17775.38|17775.38|17777.72|17777.72|17787.71|17787.71|17761.11|17761.11|0
1749804600000|2025-06-13 08:50:00|17775.91|17775.91|17752.65|17752.65|17775.91|17775.91|17749.49|17749.49|0
1749804900000|2025-06-13 08:55:00|17752.05|17752.05|17732.24|17732.24|17761.16|17761.16|17730.21|17730.21|0
1749805200000|2025-06-13 09:00:00|17730.21|17730.21|17769.68|17769.68|17781.91|17781.91|17730.21|17730.21|0
1749805500000|2025-06-13 09:05:00|17765.62|17765.62|17768.54|17768.54|17772.15|17772.15|17745.97|17745.97|0
1749805800000|2025-06-13 09:10:00|17766.73|17766.73|17780.09|17780.09|17803.87|17803.87|17756.09|17756.09|0
1749806100000|2025-06-13 09:15:00|17782.12|17782.12|17802.22|17802.22|17802.22|17802.22|17774.45|17774.45|0
1749806400000|2025-06-13 09:20:00|17800.19|17800.19|17806.72|17806.72|17810.62|17810.62|17798.54|17798.54|0
1749806700000|2025-06-13 09:25:00|17804.69|17804.69|17825.16|17825.16|17826.97|17826.97|17804.69|17804.69|0
1749807000000|2025-06-13 09:30:00|17825.76|17825.76|17826.9|17826.9|17837.57|17837.57|17822.32|17822.32|0
1749807300000|2025-06-13 09:35:00|17827.5|17827.5|17826.53|17826.53|17841.72|17841.72|17826.38|17826.38|0
1749807600000|2025-06-13 09:40:00|17826.69|17826.69|17844.8|17844.8|17846.61|17846.61|17822.25|17822.25|0
1749807900000|2025-06-13 09:45:00|17846.82|17846.82|17835.01|17835.01|17846.82|17846.82|17828.4|17828.4|0
1749808200000|2025-06-13 09:50:00|17832.98|17832.98|17847.55|17847.55|17851.55|17851.55|17832.98|17832.98|0
1749808500000|2025-06-13 09:55:00|17846.95|17846.95|17837.04|17837.04|17849.13|17849.13|17830.39|17830.39|0
1749808800000|2025-06-13 10:00:00|17838.85|17838.85|17814.49|17814.49|17847.55|17847.55|17812.68|17812.68|0
1749809100000|2025-06-13 10:05:00|17812.46|17812.46|17816.93|17816.93|17816.93|17816.93|17809.11|17809.11|0
1749809400000|2025-06-13 10:10:00|17815.12|17815.12|17824.38|17824.38|17837.77|17837.77|17807.77|17807.77|0
1749809700000|2025-06-13 10:15:00|17820.77|17820.77|17800.7|17800.7|17820.77|17820.77|17800.7|17800.7|0
1749810000000|2025-06-13 10:20:00|17797.08|17797.08|17793.39|17793.39|17798.22|17798.22|17789.18|17789.18|0
1749810300000|2025-06-13 10:25:00|17795.42|17795.42|17798.38|17798.38|17803.48|17803.48|17785.56|17785.56|0
1749810600000|2025-06-13 10:30:00|17796.36|17796.36|17810.99|17810.99|17823.24|17823.24|17791.38|17791.38|0
1749810900000|2025-06-13 10:35:00|17812.8|17812.8|17815.5|17815.5|17825.95|17825.95|17812.8|17812.8|0
1749811200000|2025-06-13 10:40:00|17815.8|17815.8|17821.04|17821.04|17827.53|17827.53|17813.26|17813.26|0
1749811500000|2025-06-13 10:45:00|17822.85|17822.85|17822.02|17822.02|17829.55|17829.55|17822.02|17822.02|0
1749811800000|2025-06-13 10:50:00|17820.21|17820.21|17834.48|17834.48|17838.1|17838.1|17820.21|17820.21|0
1749812100000|2025-06-13 10:55:00|17836.51|17836.51|17846.38|17846.38|17848.51|17848.51|17827.34|17827.34|0
1749812400000|2025-06-13 11:00:00|17850|17850|17866.81|17866.81|17866.81|17866.81|17844.24|17844.24|0
1749812700000|2025-06-13 11:05:00|17867.41|17867.41|17895.17|17895.17|17898.93|17898.93|17867.41|17867.41|0
1749813000000|2025-06-13 11:10:00|17891.11|17891.11|17881.65|17881.65|17891.11|17891.11|17881.65|17881.65|0
1749813300000|2025-06-13 11:15:00|17883.67|17883.67|17877.37|17877.37|17890.83|17890.83|17875.56|17875.56|0
1749813600000|2025-06-13 11:20:00|17879.18|17879.18|17852.18|17852.18|17880.98|17880.98|17848.43|17848.43|0
1749813900000|2025-06-13 11:25:00|17856.23|17856.23|17832.73|17832.73|17856.23|17856.23|17832.73|17832.73|0
1749814200000|2025-06-13 11:30:00|17832.43|17832.43|17846.3|17846.3|17846.3|17846.3|17828.26|17828.26|0
1749814500000|2025-06-13 11:35:00|17846.45|17846.45|17847.8|17847.8|17864.83|17864.83|17846.45|17846.45|0
1749814800000|2025-06-13 11:40:00|17851.42|17851.42|17857.48|17857.48|17863.24|17863.24|17851.42|17851.42|0
1749815100000|2025-06-13 11:45:00|17856.88|17856.88|17893.03|17893.03|17898.17|17898.17|17856.88|17856.88|0
1749815400000|2025-06-13 11:50:00|17894.84|17894.84|17889.21|17889.21|17902.7|17902.7|17887.63|17887.63|0
1749815700000|2025-06-13 11:55:00|17887.19|17887.19|17886.98|17886.98|17891.39|17891.39|17883.83|17883.83|0
1749816000000|2025-06-13 12:00:00|17887.27|17887.27|17882.24|17882.24|17892.63|17892.63|17870.77|17870.77|0
1749816300000|2025-06-13 12:05:00|17888.32|17888.32|17893.79|17893.79|17896.21|17896.21|17884.49|17884.49|0
1749816600000|2025-06-13 12:10:00|17893.47|17893.47|17900.19|17900.19|17906.27|17906.27|17891.15|17891.15|0
1749816900000|2025-06-13 12:15:00|17898.39|17898.39|17886.72|17886.72|17907.46|17907.46|17882.89|17882.89|0
1749817200000|2025-06-13 12:20:00|17887.33|17887.33|17894.5|17894.5|17899.8|17899.8|17887.33|17887.33|0
1749817500000|2025-06-13 12:25:00|17896.31|17896.31|17902.12|17902.12|17910.31|17910.31|17896.31|17896.31|0
1749817800000|2025-06-13 12:30:00|17898.5|17898.5|17875.98|17875.98|17898.7|17898.7|17872.68|17872.68|0
1749818100000|2025-06-13 12:35:00|17876.44|17876.44|17870.93|17870.93|17883.93|17883.93|17870.93|17870.93|0
1749818400000|2025-06-13 12:40:00|17870.33|17870.33|17853.16|17853.16|17870.33|17870.33|17853.05|17853.05|0
1749818700000|2025-06-13 12:45:00|17849.1|17849.1|17846.92|17846.92|17853.02|17853.02|17839.49|17839.49|0
1749819000000|2025-06-13 12:50:00|17841.5|17841.5|17848.64|17848.64|17854.56|17854.56|17840.21|17840.21|0
1749819300000|2025-06-13 12:55:00|17848.33|17848.33|17850.33|17850.33|17855.08|17855.08|17843.96|17843.96|0
1749819600000|2025-06-13 13:00:00|17850.48|17850.48|17864.12|17864.12|17864.12|17864.12|17848.75|17848.75|0
1749819900000|2025-06-13 13:05:00|17862.31|17862.31|17867.83|17867.83|17874.13|17874.13|17853.44|17853.44|0
1749820200000|2025-06-13 13:10:00|17869.86|17869.86|17871.42|17871.42|17871.42|17871.42|17862.56|17862.56|0
1749820500000|2025-06-13 13:15:00|17870.82|17870.82|17888.97|17888.97|17888.97|17888.97|17862.72|17862.72|0
1749820800000|2025-06-13 13:20:00|17887.17|17887.17|17917.24|17917.24|17920.71|17920.71|17885.36|17885.36|0
1749821100000|2025-06-13 13:25:00|17915.44|17915.44|17907.44|17907.44|17925.89|17925.89|17907.44|17907.44|0
1749821400000|2025-06-13 13:30:00|17902.02|17902.02|17895.09|17895.09|17909.55|17909.55|17882.97|17882.97|0
1749821700000|2025-06-13 13:35:00|17900.73|17900.73|17929.34|17929.34|17929.34|17929.34|17897.63|17897.63|0
1749822000000|2025-06-13 13:40:00|17927.53|17927.53|17937.78|17937.78|17942.81|17942.81|17921.48|17921.48|0
1749822300000|2025-06-13 13:45:00|17939.81|17939.81|17900.68|17900.68|17939.81|17939.81|17893.1|17893.1|0
1749822600000|2025-06-13 13:50:00|17898.66|17898.66|17895.1|17895.1|17920.3|17920.3|17893.29|17893.29|0
1749822900000|2025-06-13 13:55:00|17893.29|17893.29|17891.34|17891.34|17900|17900|17879.54|17879.54|0
1749823200000|2025-06-13 14:00:00|17893.15|17893.15|17877.15|17877.15|17899.9|17899.9|17866.03|17866.03|0
1749823500000|2025-06-13 14:05:00|17875.34|17875.34|17911.26|17911.26|17913.07|17913.07|17875.34|17875.34|0
1749823800000|2025-06-13 14:10:00|17909.46|17909.46|17897.82|17897.82|17916.48|17916.48|17897.82|17897.82|0
1749824100000|2025-06-13 14:15:00|17896.02|17896.02|17878.29|17878.29|17907.24|17907.24|17868.78|17868.78|0
1749824400000|2025-06-13 14:20:00|17882.34|17882.34|17871.11|17871.11|17887.24|17887.24|17856.05|17856.05|0
1749824700000|2025-06-13 14:25:00|17869.3|17869.3|17875.8|17875.8|17886.89|17886.89|17869.3|17869.3|0
1749825000000|2025-06-13 14:30:00|17873.77|17873.77|17870.33|17870.33|17881.31|17881.31|17863.17|17863.17|0
1749825300000|2025-06-13 14:35:00|17870.64|17870.64|17878.35|17878.35|17884|17884|17855.5|17855.5|0
1749825600000|2025-06-13 14:40:00|17878.65|17878.65|17876.32|17876.32|17887.14|17887.14|17874.3|17874.3|0
1749825900000|2025-06-13 14:45:00|17879.94|17879.94|17869.24|17869.24|17884.92|17884.92|17857.52|17857.52|0
1749826200000|2025-06-13 14:50:00|17869.39|17869.39|17865.93|17865.93|17884.61|17884.61|17847.05|17847.05|0
1749826500000|2025-06-13 14:55:00|17863.9|17863.9|17850.48|17850.48|17871.35|17871.35|17845.87|17845.87|0
1749826800000|2025-06-13 15:00:00|17846.86|17846.86|17829.03|17829.03|17846.86|17846.86|17824.55|17824.55|0
1749827100000|2025-06-13 15:05:00|17827.22|17827.22|17826.57|17826.57|17839.31|17839.31|17822.09|17822.09|0
1749827400000|2025-06-13 15:10:00|17826.11|17826.11|17813.12|17813.12|17826.11|17826.11|17791.16|17791.16|0
1749827700000|2025-06-13 15:15:00|17814.93|17814.93|17813.5|17813.5|17818.98|17818.98|17801.32|17801.32|0
1749828000000|2025-06-13 15:20:00|17815.31|17815.31|17831.59|17831.59|17841.22|17841.22|17815.31|17815.31|0
1749828300000|2025-06-13 15:25:00|17830.99|17830.99|17825.39|17825.39|17834.25|17834.25|17816.98|17816.98|0
1750058100000|2025-06-16 07:15:00|17968.61|17968.61|17967.72|17967.72|17974.47|17974.47|17957.16|17957.16|0
1750058400000|2025-06-16 07:20:00|17973.14|17973.14|17959.28|17959.28|17976.63|17976.63|17958.68|17958.68|0
1750058700000|2025-06-16 07:25:00|17957.26|17957.26|17959.2|17959.2|17970.25|17970.25|17948.32|17948.32|0
1750059000000|2025-06-16 07:30:00|17964.62|17964.62|17972.88|17972.88|17993.89|17993.89|17961|17961|0
1750059300000|2025-06-16 07:35:00|17974.69|17974.69|17969.38|17969.38|17974.69|17974.69|17958.75|17958.75|0
1750059600000|2025-06-16 07:40:00|17965.76|17965.76|17952.02|17952.02|17969.59|17969.59|17950.82|17950.82|0
1750059900000|2025-06-16 07:45:00|17948.41|17948.41|17942.74|17942.74|17953.67|17953.67|17934.9|17934.9|0
1750060200000|2025-06-16 07:50:00|17944.55|17944.55|17957.87|17957.87|17959.68|17959.68|17944.55|17944.55|0
1750060500000|2025-06-16 07:55:00|17956.06|17956.06|17973.13|17973.13|17974.94|17974.94|17948.99|17948.99|0
1750060800000|2025-06-16 08:00:00|17971.11|17971.11|17963.62|17963.62|17982.92|17982.92|17963.62|17963.62|0
1750061100000|2025-06-16 08:05:00|17967.68|17967.68|17945.57|17945.57|17968.26|17968.26|17943.34|17943.34|0
1750061400000|2025-06-16 08:10:00|17947.24|17947.24|17948|17948|17952.67|17952.67|17940.27|17940.27|0
1750061700000|2025-06-16 08:15:00|17946.2|17946.2|17940.03|17940.03|17947.85|17947.85|17934.61|17934.61|0
1750062000000|2025-06-16 08:20:00|17939.43|17939.43|17956.47|17956.47|17960.61|17960.61|17937.95|17937.95|0
1750062300000|2025-06-16 08:25:00|17956.32|17956.32|17961.47|17961.47|17961.47|17961.47|17945.14|17945.14|0
1750062600000|2025-06-16 08:30:00|17961.41|17961.41|17959.35|17959.35|17968.5|17968.5|17947.76|17947.76|0
1750062900000|2025-06-16 08:35:00|17956.34|17956.34|17950.34|17950.34|17959.96|17959.96|17947.63|17947.63|0
1750063200000|2025-06-16 08:40:00|17948.53|17948.53|17922.75|17922.75|17948.53|17948.53|17918.91|17918.91|0
1750063500000|2025-06-16 08:45:00|17924.56|17924.56|17935.8|17935.8|17935.8|17935.8|17924.56|17924.56|0
1750063800000|2025-06-16 08:50:00|17936.4|17936.4|17906.96|17906.96|17944.07|17944.07|17906.96|17906.96|0
1750064100000|2025-06-16 08:55:00|17908.99|17908.99|17932.94|17932.94|17934.75|17934.75|17908.99|17908.99|0
1750064400000|2025-06-16 09:00:00|17930.91|17930.91|17923.96|17923.96|17937.53|17937.53|17923.96|17923.96|0
1750064700000|2025-06-16 09:05:00|17925.76|17925.76|17909.9|17909.9|17925.76|17925.76|17908.09|17908.09|0
1750065000000|2025-06-16 09:10:00|17908.09|17908.09|17901.69|17901.69|17912.48|17912.48|17895.54|17895.54|0
1750065300000|2025-06-16 09:15:00|17903.72|17903.72|17912.75|17912.75|17916.59|17916.59|17903.52|17903.52|0
1750065600000|2025-06-16 09:20:00|17914.78|17914.78|17901.39|17901.39|17916.81|17916.81|17901.39|17901.39|0
1750065900000|2025-06-16 09:25:00|17903.2|17903.2|17932.26|17932.26|17934.83|17934.83|17902.9|17902.9|0
1750066200000|2025-06-16 09:30:00|17934.07|17934.07|17926.95|17926.95|17934.07|17934.07|17926.41|17926.41|0
1750066500000|2025-06-16 09:35:00|17928.76|17928.76|17918.22|17918.22|17930.18|17930.18|17910.96|17910.96|0
1750066800000|2025-06-16 09:40:00|17914.16|17914.16|17913.85|17913.85|17919.64|17919.64|17908.09|17908.09|0
1750067100000|2025-06-16 09:45:00|17911.82|17911.82|17905.96|17905.96|17914.01|17914.01|17902.13|17902.13|0
1750067400000|2025-06-16 09:50:00|17905.35|17905.35|17900.81|17900.81|17907.37|17907.37|17894.95|17894.95|0
1750067700000|2025-06-16 09:55:00|17899|17899|17903.83|17903.83|17905.05|17905.05|17898.74|17898.74|0
1750068000000|2025-06-16 10:00:00|17903.73|17903.73|17900.08|17900.08|17911.26|17911.26|17898.42|17898.42|0
1750068300000|2025-06-16 10:05:00|17902.1|17902.1|17921.14|17921.14|17921.14|17921.14|17902.1|17902.1|0
1750068600000|2025-06-16 10:10:00|17921.74|17921.74|17923.33|17923.33|17931.22|17931.22|17919.93|17919.93|0
1750068900000|2025-06-16 10:15:00|17923.23|17923.23|17927.95|17927.95|17931.87|17931.87|17921.42|17921.42|0
1750069200000|2025-06-16 10:20:00|17927.35|17927.35|17923.41|17923.41|17931.57|17931.57|17918.33|17918.33|0
1750069500000|2025-06-16 10:25:00|17925.44|17925.44|17941.53|17941.53|17941.53|17941.53|17925.44|17925.44|0
1750069800000|2025-06-16 10:30:00|17941.82|17941.82|17965.46|17965.46|17965.46|17965.46|17941.53|17941.53|0
1750070100000|2025-06-16 10:35:00|17965.56|17965.56|17962.99|17962.99|17967.52|17967.52|17961.18|17961.18|0
1750070400000|2025-06-16 10:40:00|17962.68|17962.68|17971.46|17971.46|17971.46|17971.46|17959.17|17959.17|0
1750070700000|2025-06-16 10:45:00|17969.66|17969.66|17981.04|17981.04|17983.78|17983.78|17967.85|17967.85|0
1750071000000|2025-06-16 10:50:00|17982.84|17982.84|17982.01|17982.01|17984.33|17984.33|17981.9|17981.9|0
1750071300000|2025-06-16 10:55:00|17983.82|17983.82|17993.17|17993.17|17993.17|17993.17|17983.82|17983.82|0
1750071600000|2025-06-16 11:00:00|17993.93|17993.93|18000.83|18000.83|18000.83|18000.83|17987.24|17987.24|0
1750071900000|2025-06-16 11:05:00|18002.86|18002.86|17994.38|17994.38|18002.86|18002.86|17994.38|17994.38|0
1750072200000|2025-06-16 11:10:00|17992.57|17992.57|17991.46|17991.46|18000.34|18000.34|17990.4|17990.4|0
1750072500000|2025-06-16 11:15:00|17989.65|17989.65|17985.41|17985.41|18034.23|18034.23|17985.41|17985.41|0
1750072800000|2025-06-16 11:20:00|17987.43|17987.43|17989.93|17989.93|17994.61|17994.61|17985.41|17985.41|0
1750073100000|2025-06-16 11:25:00|17990.53|17990.53|17992.59|17992.59|17994.15|17994.15|17981.36|17981.36|0
1750073400000|2025-06-16 11:30:00|17994.39|17994.39|17999.85|17999.85|17999.85|17999.85|17994.39|17994.39|0
1750073700000|2025-06-16 11:35:00|18001.87|18001.87|18009.45|18009.45|18009.76|18009.76|18001.87|18001.87|0
1750074000000|2025-06-16 11:40:00|18013.51|18013.51|18003.65|18003.65|18015.53|18015.53|18003.65|18003.65|0
1750074300000|2025-06-16 11:45:00|18003.97|18003.97|17998.69|17998.69|18007.26|18007.26|17998.69|17998.69|0
1750074600000|2025-06-16 11:50:00|17996.66|17996.66|17980.5|17980.5|17996.66|17996.66|17980.05|17980.05|0
1750074900000|2025-06-16 11:55:00|17982.53|17982.53|17989.57|17989.57|17989.65|17989.65|17981.66|17981.66|0
1750075200000|2025-06-16 12:00:00|17987.55|17987.55|17987.68|17987.68|17989.71|17989.71|17956.12|17956.12|0
1750075500000|2025-06-16 12:05:00|17987.83|17987.83|17988.67|17988.67|17992.3|17992.3|17982.5|17982.5|0
1750075800000|2025-06-16 12:10:00|17974.48|17974.48|17978.15|17978.15|17984.77|17984.77|17970.43|17970.43|0
1750076100000|2025-06-16 12:15:00|17976.34|17976.34|17974.29|17974.29|17988.27|17988.27|17970.41|17970.41|0
1750076400000|2025-06-16 12:20:00|17974.59|17974.59|17979.76|17979.76|17988.25|17988.25|17972.26|17972.26|0
1750076700000|2025-06-16 12:25:00|17979.47|17979.47|17960.62|17960.62|17979.47|17979.47|17960.62|17960.62|0
1750077000000|2025-06-16 12:30:00|17960.47|17960.47|17837.36|17837.36|17962.49|17962.49|17819.21|17819.21|0
1750077300000|2025-06-16 12:35:00|17833.74|17833.74|17898.74|17898.74|17910.23|17910.23|17833.74|17833.74|0
1750077600000|2025-06-16 12:40:00|17902.35|17902.35|17896.07|17896.07|17907.72|17907.72|17883.13|17883.13|0
1750077900000|2025-06-16 12:45:00|17894.11|17894.11|17872.66|17872.66|17897.88|17897.88|17872.66|17872.66|0
1750078200000|2025-06-16 12:50:00|17874.68|17874.68|17890.9|17890.9|17895.11|17895.11|17874.68|17874.68|0
1750078500000|2025-06-16 12:55:00|17894.51|17894.51|17904.9|17904.9|17904.9|17904.9|17884.84|17884.84|0
1750078800000|2025-06-16 13:00:00|17906.93|17906.93|17917.26|17917.26|17920.5|17920.5|17905.12|17905.12|0
1750079100000|2025-06-16 13:05:00|17915.24|17915.24|17894.67|17894.67|17929.75|17929.75|17891.05|17891.05|0
1750079400000|2025-06-16 13:10:00|17896.47|17896.47|17891.19|17891.19|17901.29|17901.29|17885.11|17885.11|0
1750079700000|2025-06-16 13:15:00|17894.8|17894.8|17891.65|17891.65|17897.2|17897.2|17891.49|17891.49|0
1750080000000|2025-06-16 13:20:00|17891.55|17891.55|17885.12|17885.12|17891.65|17891.65|17879.37|17879.37|0
1750080300000|2025-06-16 13:25:00|17885.41|17885.41|17889.35|17889.35|17897.79|17897.79|17883.38|17883.38|0
1750080600000|2025-06-16 13:30:00|17891.16|17891.16|17881.98|17881.98|17897.53|17897.53|17880.17|17880.17|0
1750080900000|2025-06-16 13:35:00|17882.27|17882.27|17839.96|17839.96|17882.65|17882.65|17839.74|17839.74|0
1750081200000|2025-06-16 13:40:00|17839.66|17839.66|17871.02|17871.02|17871.02|17871.02|17834.47|17834.47|0
1750081500000|2025-06-16 13:45:00|17875.07|17875.07|17862.79|17862.79|17891.35|17891.35|17862.79|17862.79|0
1750081800000|2025-06-16 13:50:00|17862.48|17862.48|17835|17835|17862.48|17862.48|17816.16|17816.16|0
1750082100000|2025-06-16 13:55:00|17833.19|17833.19|17849.41|17849.41|17872.57|17872.57|17825.74|17825.74|0
1750082400000|2025-06-16 14:00:00|17849.72|17849.72|17826.16|17826.16|17857.92|17857.92|17820.21|17820.21|0
1750082700000|2025-06-16 14:05:00|17824.35|17824.35|17857.08|17857.08|17870.3|17870.3|17824.35|17824.35|0
1750083000000|2025-06-16 14:10:00|17858.88|17858.88|17888.45|17888.45|17894.89|17894.89|17857.08|17857.08|0
1750083300000|2025-06-16 14:15:00|17888.9|17888.9|17882.74|17882.74|17890.53|17890.53|17875.39|17875.39|0
1750083600000|2025-06-16 14:20:00|17879.12|17879.12|17867.49|17867.49|17879.12|17879.12|17859.64|17859.64|0
1750083900000|2025-06-16 14:25:00|17869.52|17869.52|17872.74|17872.74|17874.54|17874.54|17861.1|17861.1|0
1750084200000|2025-06-16 14:30:00|17874.54|17874.54|17881|17881|17884.14|17884.14|17862.82|17862.82|0
1750084500000|2025-06-16 14:35:00|17882.81|17882.81|17885.84|17885.84|17885.84|17885.84|17867.67|17867.67|0
1750084800000|2025-06-16 14:40:00|17885.53|17885.53|17887.51|17887.51|17889.32|17889.32|17881.47|17881.47|0
1750085100000|2025-06-16 14:45:00|17885.18|17885.18|17901.02|17901.02|17908.57|17908.57|17883|17883|0
1750085400000|2025-06-16 14:50:00|17899|17899|17875.91|17875.91|17899.3|17899.3|17865.9|17865.9|0
1750085700000|2025-06-16 14:55:00|17874.1|17874.1|17882.25|17882.25|17885.92|17885.92|17864.99|17864.99|0
1750086000000|2025-06-16 15:00:00|17884.28|17884.28|17892.82|17892.82|17897.43|17897.43|17871.18|17871.18|0
1750086300000|2025-06-16 15:05:00|17894.85|17894.85|17907.42|17907.42|17909.74|17909.74|17891.49|17891.49|0
1750086600000|2025-06-16 15:10:00|17905.61|17905.61|17900.77|17900.77|17917.26|17917.26|17896.63|17896.63|0
1750086900000|2025-06-16 15:15:00|17900.62|17900.62|17909.11|17909.11|17911.73|17911.73|17899.1|17899.1|0
1750087200000|2025-06-16 15:20:00|17907.3|17907.3|17918.06|17918.06|17926.83|17926.83|17904.98|17904.98|0
1750087500000|2025-06-16 15:25:00|17917.61|17917.61|17921.62|17921.62|17939.91|17939.91|17904.79|17904.79|0
1750144500000|2025-06-17 07:15:00|17758.69|17758.69|17754.51|17754.51|17777.78|17777.78|17750.13|17750.13|0
1750144800000|2025-06-17 07:20:00|17754.8|17754.8|17701.13|17701.13|17754.8|17754.8|17691.07|17691.07|0
1750145100000|2025-06-17 07:25:00|17704.75|17704.75|17726.32|17726.32|17726.32|17726.32|17693.46|17693.46|0
1750145400000|2025-06-17 07:30:00|17726.61|17726.61|17770.04|17770.04|17778.76|17778.76|17726.3|17726.3|0
1750145700000|2025-06-17 07:35:00|17768.23|17768.23|17726.66|17726.66|17773.27|17773.27|17721.02|17721.02|0
1750146000000|2025-06-17 07:40:00|17728.47|17728.47|17745.48|17745.48|17745.48|17745.48|17726.66|17726.66|0
1750146300000|2025-06-17 07:45:00|17743.46|17743.46|17763.45|17763.45|17763.45|17763.45|17738.46|17738.46|0
1750146600000|2025-06-17 07:50:00|17761.64|17761.64|17790.88|17790.88|17790.88|17790.88|17758.24|17758.24|0
1750146900000|2025-06-17 07:55:00|17788.85|17788.85|17798.26|17798.26|17800.65|17800.65|17788.85|17788.85|0
1750147200000|2025-06-17 08:00:00|17800.06|17800.06|17791.64|17791.64|17805.77|17805.77|17784.12|17784.12|0
1750147500000|2025-06-17 08:05:00|17788.02|17788.02|17767.28|17767.28|17788.02|17788.02|17765.26|17765.26|0
1750147800000|2025-06-17 08:10:00|17766.49|17766.49|17744.11|17744.11|17766.49|17766.49|17744.11|17744.11|0
1750148100000|2025-06-17 08:15:00|17748.16|17748.16|17745.88|17745.88|17748.16|17748.16|17734.39|17734.39|0
1750148400000|2025-06-17 08:20:00|17745.59|17745.59|17733.63|17733.63|17751.67|17751.67|17731.61|17731.61|0
1750148700000|2025-06-17 08:25:00|17733.03|17733.03|17741.29|17741.29|17750.67|17750.67|17731.23|17731.23|0
1750149000000|2025-06-17 08:30:00|17737.23|17737.23|17704.62|17704.62|17741.29|17741.29|17691.56|17691.56|0
1750149300000|2025-06-17 08:35:00|17702.81|17702.81|17718.81|17718.81|17724.06|17724.06|17702.81|17702.81|0
1750149600000|2025-06-17 08:40:00|17718.05|17718.05|17695.4|17695.4|17720.37|17720.37|17695.4|17695.4|0
1750149900000|2025-06-17 08:45:00|17699.01|17699.01|17735.97|17735.97|17743.2|17743.2|17699.01|17699.01|0
1750150200000|2025-06-17 08:50:00|17737.77|17737.77|17736.75|17736.75|17753.51|17753.51|17732.83|17732.83|0
1750150500000|2025-06-17 08:55:00|17732.91|17732.91|17753.25|17753.25|17753.25|17753.25|17721.27|17721.27|0
1750150800000|2025-06-17 09:00:00|17756.87|17756.87|17750.54|17750.54|17764.62|17764.62|17745.5|17745.5|0
1750151100000|2025-06-17 09:05:00|17752.35|17752.35|17779.05|17779.05|17779.05|17779.05|17752.35|17752.35|0
1750151400000|2025-06-17 09:10:00|17777.25|17777.25|17761.03|17761.03|17779.05|17779.05|17756.68|17756.68|0
1750151700000|2025-06-17 09:15:00|17763.06|17763.06|17764.67|17764.67|17775.93|17775.93|17761.03|17761.03|0
1750152000000|2025-06-17 09:20:00|17764.36|17764.36|17790.71|17790.71|17792.74|17792.74|17761.8|17761.8|0
1750152300000|2025-06-17 09:25:00|17792.52|17792.52|17780.12|17780.12|17796.35|17796.35|17778.1|17778.1|0
1750152600000|2025-06-17 09:30:00|17781.93|17781.93|17770.57|17770.57|17794.24|17794.24|17770.43|17770.43|0
1750152900000|2025-06-17 09:35:00|17768.77|17768.77|17784.83|17784.83|17784.83|17784.83|17768.77|17768.77|0
1750153200000|2025-06-17 09:40:00|17786.86|17786.86|17819.27|17819.27|17821.29|17821.29|17786.86|17786.86|0
1750153500000|2025-06-17 09:45:00|17821.29|17821.29|17823.58|17823.58|17829.36|17829.36|17800.92|17800.92|0
1750153800000|2025-06-17 09:50:00|17823.25|17823.25|17813.8|17813.8|17829.12|17829.12|17808.15|17808.15|0
1750154100000|2025-06-17 09:55:00|17804.6|17804.6|17811.53|17811.53|17811.53|17811.53|17800.77|17800.77|0
1750154400000|2025-06-17 10:00:00|17813.34|17813.34|17836.73|17836.73|17836.73|17836.73|17813.34|17813.34|0
1750154700000|2025-06-17 10:05:00|17838.53|17838.53|17828.6|17828.6|17845.6|17845.6|17828.6|17828.6|0
1750155000000|2025-06-17 10:10:00|17830.41|17830.41|17841.1|17841.1|17846.43|17846.43|17830.26|17830.26|0
1750155300000|2025-06-17 10:15:00|17842.9|17842.9|17817.9|17817.9|17842.9|17842.9|17812.1|17812.1|0
1750155600000|2025-06-17 10:20:00|17819.92|17819.92|17835.5|17835.5|17835.5|17835.5|17819.92|17819.92|0
1750155900000|2025-06-17 10:25:00|17837.31|17837.31|17841.96|17841.96|17843.78|17843.78|17835.5|17835.5|0
1750156200000|2025-06-17 10:30:00|17843.77|17843.77|17855.85|17855.85|17856.38|17856.38|17843.77|17843.77|0
1750156500000|2025-06-17 10:35:00|17857.66|17857.66|17852.76|17852.76|17859.69|17859.69|17845.31|17845.31|0
1750156800000|2025-06-17 10:40:00|17852.31|17852.31|17857.32|17857.32|17859.13|17859.13|17842.79|17842.79|0
1750157100000|2025-06-17 10:45:00|17855.3|17855.3|17856.86|17856.86|17859.44|17859.44|17855.05|17855.05|0
1750157400000|2025-06-17 10:50:00|17860.48|17860.48|17867.76|17867.76|17867.76|17867.76|17860.48|17860.48|0
1750157700000|2025-06-17 10:55:00|17867.61|17867.61|17876.78|17876.78|17876.92|17876.92|17866.85|17866.85|0
1750158000000|2025-06-17 11:00:00|17874.97|17874.97|17887.31|17887.31|17887.31|17887.31|17869.47|17869.47|0
1750158300000|2025-06-17 11:05:00|17890.93|17890.93|17864.99|17864.99|17896.65|17896.65|17864.99|17864.99|0
1750158600000|2025-06-17 11:10:00|17866.8|17866.8|17868.05|17868.05|17870.86|17870.86|17865.15|17865.15|0
1750158900000|2025-06-17 11:15:00|17869.86|17869.86|17882.13|17882.13|17883.94|17883.94|17865.44|17865.44|0
1750159200000|2025-06-17 11:20:00|17884.77|17884.77|17871.97|17871.97|17884.77|17884.77|17866.33|17866.33|0
1750159500000|2025-06-17 11:25:00|17869.95|17869.95|17877.75|17877.75|17879.49|17879.49|17869.95|17869.95|0
1750159800000|2025-06-17 11:30:00|17883.39|17883.39|17884.22|17884.22|17886.02|17886.02|17879.77|17879.77|0
1750160100000|2025-06-17 11:35:00|17886.02|17886.02|17908.87|17908.87|17909.32|17909.32|17886.02|17886.02|0
1750160400000|2025-06-17 11:40:00|17908.71|17908.71|17900.22|17900.22|17910.3|17910.3|17900.22|17900.22|0
1750160700000|2025-06-17 11:45:00|17902.03|17902.03|17897.64|17897.64|17914.49|17914.49|17897.64|17897.64|0
1750161000000|2025-06-17 11:50:00|17895.83|17895.83|17897.77|17897.77|17900.04|17900.04|17889.89|17889.89|0
1750161300000|2025-06-17 11:55:00|17898.53|17898.53|17912.36|17912.36|17916.52|17916.52|17898.53|17898.53|0
1750161600000|2025-06-17 12:00:00|17915.98|17915.98|17920.6|17920.6|17930.58|17930.58|17912.36|17912.36|0
1750161900000|2025-06-17 12:05:00|17922.41|17922.41|17905.86|17905.86|17922.41|17922.41|17905.86|17905.86|0
1750162200000|2025-06-17 12:10:00|17905.96|17905.96|17907.73|17907.73|17911.35|17911.35|17904|17904|0
1750162500000|2025-06-17 12:15:00|17909.54|17909.54|17890.26|17890.26|17911.8|17911.8|17890.26|17890.26|0
1750162800000|2025-06-17 12:20:00|17888.45|17888.45|17865.28|17865.28|17888.45|17888.45|17865.28|17865.28|0
1750163100000|2025-06-17 12:25:00|17864.69|17864.69|17861.07|17861.07|17871.77|17871.77|17861.07|17861.07|0
1750163400000|2025-06-17 12:30:00|17860.77|17860.77|17865.42|17865.42|17892.79|17892.79|17833.3|17833.3|0
1750163700000|2025-06-17 12:35:00|17867.23|17867.23|17874.98|17874.98|17874.98|17874.98|17857.01|17857.01|0
1750164000000|2025-06-17 12:40:00|17875.27|17875.27|17905.93|17905.93|17905.93|17905.93|17875.27|17875.27|0
1750164300000|2025-06-17 12:45:00|17907.95|17907.95|17905.37|17905.37|17907.95|17907.95|17883.47|17883.47|0
1750164600000|2025-06-17 12:50:00|17903.35|17903.35|17900.48|17900.48|17903.35|17903.35|17891.17|17891.17|0
1750164900000|2025-06-17 12:55:00|17898.67|17898.67|17887.82|17887.82|17898.67|17898.67|17884.55|17884.55|0
1750165200000|2025-06-17 13:00:00|17885.8|17885.8|17903.4|17903.4|17907.59|17907.59|17881.66|17881.66|0
1750165500000|2025-06-17 13:05:00|17905.42|17905.42|17906.72|17906.72|17908|17908|17898.68|17898.68|0
1750165800000|2025-06-17 13:10:00|17908.53|17908.53|17907.63|17907.63|17908.53|17908.53|17891.23|17891.23|0
1750166100000|2025-06-17 13:15:00|17905.83|17905.83|17921.03|17921.03|17924.58|17924.58|17905.53|17905.53|0
1750166400000|2025-06-17 13:20:00|17920.88|17920.88|17909.29|17909.29|17926.38|17926.38|17899.55|17899.55|0
1750166700000|2025-06-17 13:25:00|17909.58|17909.58|17928.87|17928.87|17930.9|17930.9|17908.68|17908.68|0
1750167000000|2025-06-17 13:30:00|17934.29|17934.29|17996.37|17996.37|17996.37|17996.37|17934.29|17934.29|0
1750167300000|2025-06-17 13:35:00|17994.34|17994.34|17972.56|17972.56|18000.42|18000.42|17972.56|17972.56|0
1750167600000|2025-06-17 13:40:00|17973.16|17973.16|17962.26|17962.26|17986.22|17986.22|17958.58|17958.58|0
1750167900000|2025-06-17 13:45:00|17962.41|17962.41|17970.74|17970.74|17970.74|17970.74|17954.67|17954.67|0
1750168200000|2025-06-17 13:50:00|17967.12|17967.12|17982.72|17982.72|17983.02|17983.02|17955.01|17955.01|0
1750168500000|2025-06-17 13:55:00|17984.74|17984.74|17992.76|17992.76|17992.76|17992.76|17977.15|17977.15|0
1750168800000|2025-06-17 14:00:00|17994.57|17994.57|18003.1|18003.1|18013.85|18013.85|17987.89|17987.89|0
1750169100000|2025-06-17 14:05:00|18005.13|18005.13|18012.02|18012.02|18015.71|18015.71|17999.27|17999.27|0
1750169400000|2025-06-17 14:10:00|18014.05|18014.05|18031.31|18031.31|18044.69|18044.69|18012.24|18012.24|0
1750169700000|2025-06-17 14:15:00|18033.12|18033.12|18040.54|18040.54|18050.62|18050.62|18020.09|18020.09|0
1750170000000|2025-06-17 14:20:00|18040.38|18040.38|18044.4|18044.4|18049.38|18049.38|18038.21|18038.21|0
1750170300000|2025-06-17 14:25:00|18046.21|18046.21|18037.08|18037.08|18046.21|18046.21|18022.87|18022.87|0
1750170600000|2025-06-17 14:30:00|18035.05|18035.05|18024.46|18024.46|18035.28|18035.28|18022.12|18022.12|0
1750170900000|2025-06-17 14:35:00|18022.44|18022.44|18021.33|18021.33|18024.46|18024.46|18012.07|18012.07|0
1750171200000|2025-06-17 14:40:00|18021.63|18021.63|18018.96|18018.96|18025.81|18025.81|18016.17|18016.17|0
1750171500000|2025-06-17 14:45:00|18020.77|18020.77|18031.61|18031.61|18031.61|18031.61|18020.77|18020.77|0
1750171800000|2025-06-17 14:50:00|18029.81|18029.81|18034.63|18034.63|18035.12|18035.12|18027.23|18027.23|0
1750172100000|2025-06-17 14:55:00|18032.82|18032.82|18023.67|18023.67|18037.72|18037.72|18019.74|18019.74|0
1750172400000|2025-06-17 15:00:00|18021.86|18021.86|18013.49|18013.49|18021.86|18021.86|17999.33|17999.33|0
1750172700000|2025-06-17 15:05:00|18015.52|18015.52|18018.67|18018.67|18022.66|18022.66|18011.76|18011.76|0
1750173000000|2025-06-17 15:10:00|18016.86|18016.86|18023.18|18023.18|18025.21|18025.21|17999.47|17999.47|0
1750173300000|2025-06-17 15:15:00|18021.16|18021.16|18012.02|18012.02|18029.26|18029.26|18010.91|18010.91|0
1750173600000|2025-06-17 15:20:00|18011.92|18011.92|18006.53|18006.53|18022.46|18022.46|18004.73|18004.73|0
1750173900000|2025-06-17 15:25:00|18004.73|18004.73|18002.72|18002.72|18012.73|18012.73|17992.07|17992.07|0
1750230900000|2025-06-18 07:15:00|18065.68|18065.68|18112.22|18112.22|18118.3|18118.3|18059.61|18059.61|0
1750231200000|2025-06-18 07:20:00|18110.42|18110.42|18131.49|18131.49|18131.49|18131.49|18099.36|18099.36|0
1750231500000|2025-06-18 07:25:00|18133.52|18133.52|18140.98|18140.98|18144.14|18144.14|18110.97|18110.97|0
1750231800000|2025-06-18 07:30:00|18142.79|18142.79|18159.35|18159.35|18165.21|18165.21|18139.61|18139.61|0
1750232100000|2025-06-18 07:35:00|18160.11|18160.11|18169.53|18169.53|18173|18173|18160.11|18160.11|0
1750232400000|2025-06-18 07:40:00|18165.92|18165.92|18165.33|18165.33|18178.95|18178.95|18153.99|18153.99|0
1750232700000|2025-06-18 07:45:00|18168.95|18168.95|18126.47|18126.47|18170.76|18170.76|18124.05|18124.05|0
1750233000000|2025-06-18 07:50:00|18132.54|18132.54|18140.92|18140.92|18147.78|18147.78|18132.54|18132.54|0
1750233300000|2025-06-18 07:55:00|18139.42|18139.42|18157.21|18157.21|18157.21|18157.21|18135.37|18135.37|0
1750233600000|2025-06-18 08:00:00|18158.28|18158.28|18167|18167|18173.77|18173.77|18154.02|18154.02|0
1750233900000|2025-06-18 08:05:00|18167.92|18167.92|18148.76|18148.76|18167.92|18167.92|18136.82|18136.82|0
1750234200000|2025-06-18 08:10:00|18148.31|18148.31|18164.64|18164.64|18164.64|18164.64|18148|18148|0
1750234500000|2025-06-18 08:15:00|18164.49|18164.49|18138.33|18138.33|18164.49|18164.49|18138.33|18138.33|0
1750234800000|2025-06-18 08:20:00|18136.53|18136.53|18131.39|18131.39|18136.53|18136.53|18120.61|18120.61|0
1750235100000|2025-06-18 08:25:00|18131.99|18131.99|18152.51|18152.51|18152.51|18152.51|18131.99|18131.99|0
1750235400000|2025-06-18 08:30:00|18148.46|18148.46|18133.74|18133.74|18149.06|18149.06|18133.45|18133.45|0
1750235700000|2025-06-18 08:35:00|18135.76|18135.76|18129.58|18129.58|18141.84|18141.84|18129.58|18129.58|0
1750236000000|2025-06-18 08:40:00|18125.96|18125.96|18153.27|18153.27|18153.27|18153.27|18125.76|18125.76|0
1750236300000|2025-06-18 08:45:00|18151.46|18151.46|18155.95|18155.95|18161.83|18161.83|18143.72|18143.72|0
1750236600000|2025-06-18 08:50:00|18153.92|18153.92|18146.63|18146.63|18156.25|18156.25|18145.19|18145.19|0
1750236900000|2025-06-18 08:55:00|18146.47|18146.47|18139.31|18139.31|18148.3|18148.3|18137.69|18137.69|0
1750237200000|2025-06-18 09:00:00|18139.41|18139.41|18153.47|18153.47|18153.47|18153.47|18137.07|18137.07|0
1750237500000|2025-06-18 09:05:00|18151.67|18151.67|18137.81|18137.81|18159.84|18159.84|18137.81|18137.81|0
1750237800000|2025-06-18 09:10:00|18139.83|18139.83|18129.08|18129.08|18145.37|18145.37|18128.68|18128.68|0
1750238100000|2025-06-18 09:15:00|18128.17|18128.17|18139.06|18139.06|18152.51|18152.51|18128.17|18128.17|0
1750238400000|2025-06-18 09:20:00|18140.87|18140.87|18142.57|18142.57|18145.75|18145.75|18138.07|18138.07|0
1750238700000|2025-06-18 09:25:00|18140.76|18140.76|18135.57|18135.57|18140.76|18140.76|18135.35|18135.35|0
1750239000000|2025-06-18 09:30:00|18134.98|18134.98|18125.27|18125.27|18136.79|18136.79|18119.25|18119.25|0
1750239300000|2025-06-18 09:35:00|18123.24|18123.24|18116.09|18116.09|18131.8|18131.8|18112.26|18112.26|0
1750239600000|2025-06-18 09:40:00|18114.07|18114.07|18132.95|18132.95|18133.25|18133.25|18114.07|18114.07|0
1750239900000|2025-06-18 09:45:00|18134.97|18134.97|18111.66|18111.66|18140.4|18140.4|18111.21|18111.21|0
1750240200000|2025-06-18 09:50:00|18115.71|18115.71|18125.64|18125.64|18130.67|18130.67|18101.18|18101.18|0
1750240500000|2025-06-18 09:55:00|18127.67|18127.67|18128.08|18128.08|18130.11|18130.11|18120.51|18120.51|0
1750240800000|2025-06-18 10:00:00|18126.28|18126.28|18112.52|18112.52|18128.53|18128.53|18110.71|18110.71|0
1750241100000|2025-06-18 10:05:00|18114.55|18114.55|18127.49|18127.49|18127.49|18127.49|18111.91|18111.91|0
1750241400000|2025-06-18 10:10:00|18129.3|18129.3|18136.34|18136.34|18145.52|18145.52|18127.85|18127.85|0
1750241700000|2025-06-18 10:15:00|18134.53|18134.53|18138.57|18138.57|18142.79|18142.79|18128.85|18128.85|0
1750242000000|2025-06-18 10:20:00|18140.07|18140.07|18098.68|18098.68|18140.68|18140.68|18092.38|18092.38|0
1750242300000|2025-06-18 10:25:00|18102.29|18102.29|18092.49|18092.49|18104.92|18104.92|18092.49|18092.49|0
1750242600000|2025-06-18 10:30:00|18096.54|18096.54|18095.28|18095.28|18107.45|18107.45|18095.28|18095.28|0
1750242900000|2025-06-18 10:35:00|18093.16|18093.16|18106.09|18106.09|18108.2|18108.2|18091.03|18091.03|0
1750243200000|2025-06-18 10:40:00|18108.12|18108.12|18121.89|18121.89|18124.52|18124.52|18108.12|18108.12|0
1750243500000|2025-06-18 10:45:00|18122.5|18122.5|18118.77|18118.77|18126.33|18126.33|18116.19|18116.19|0
1750243800000|2025-06-18 10:50:00|18120.58|18120.58|18121.36|18121.36|18126.66|18126.66|18117.52|18117.52|0
1750244100000|2025-06-18 10:55:00|18123.17|18123.17|18106.78|18106.78|18123.17|18123.17|18096.8|18096.8|0
1750244400000|2025-06-18 11:00:00|18110.4|18110.4|18110.41|18110.41|18116.04|18116.04|18101.31|18101.31|0
1750244700000|2025-06-18 11:05:00|18114.24|18114.24|18111.21|18111.21|18116.85|18116.85|18109.33|18109.33|0
1750245000000|2025-06-18 11:10:00|18111.81|18111.81|18107.16|18107.16|18113.09|18113.09|18107.16|18107.16|0
1750245300000|2025-06-18 11:15:00|18106.26|18106.26|18091.62|18091.62|18106.26|18106.26|18084.63|18084.63|0
1750245600000|2025-06-18 11:20:00|18093.64|18093.64|18094.84|18094.84|18099.44|18099.44|18090.18|18090.18|0
1750245900000|2025-06-18 11:25:00|18096.86|18096.86|18106.41|18106.41|18106.41|18106.41|18090.79|18090.79|0
1750246200000|2025-06-18 11:30:00|18108.44|18108.44|18118.83|18118.83|18120.85|18120.85|18108.44|18108.44|0
1750246500000|2025-06-18 11:35:00|18118.75|18118.75|18115.01|18115.01|18119.89|18119.89|18108.99|18108.99|0
1750246800000|2025-06-18 11:40:00|18115.17|18115.17|18127.1|18127.1|18131.18|18131.18|18110.97|18110.97|0
1750247100000|2025-06-18 11:45:00|18125.08|18125.08|18139.47|18139.47|18141.5|18141.5|18125.08|18125.08|0
1750247400000|2025-06-18 11:50:00|18141.28|18141.28|18137.79|18137.79|18146.92|18146.92|18135.98|18135.98|0
1750247700000|2025-06-18 11:55:00|18139.82|18139.82|18137|18137|18141.13|18141.13|18136.08|18136.08|0
1750248000000|2025-06-18 12:00:00|18138.81|18138.81|18132.27|18132.27|18144.23|18144.23|18132.27|18132.27|0
1750248300000|2025-06-18 12:05:00|18128.65|18128.65|18122.63|18122.63|18132.27|18132.27|18121.66|18121.66|0
1750248600000|2025-06-18 12:10:00|18122.34|18122.34|18120.73|18120.73|18131.63|18131.63|18118.73|18118.73|0
1750248900000|2025-06-18 12:15:00|18122.54|18122.54|18122.08|18122.08|18122.54|18122.54|18117.64|18117.64|0
1750249200000|2025-06-18 12:20:00|18123.89|18123.89|18135.73|18135.73|18142.8|18142.8|18123.89|18123.89|0
1750249500000|2025-06-18 12:25:00|18133.7|18133.7|18125.08|18125.08|18135.51|18135.51|18124.47|18124.47|0
1750249800000|2025-06-18 12:30:00|18125.84|18125.84|18123.28|18123.28|18126.81|18126.81|18121.47|18121.47|0
1750250100000|2025-06-18 12:35:00|18125.08|18125.08|18109.46|18109.46|18126.89|18126.89|18107.43|18107.43|0
1750250400000|2025-06-18 12:40:00|18107.65|18107.65|18094.08|18094.08|18107.65|18107.65|18093.56|18093.56|0
1750250700000|2025-06-18 12:45:00|18095.89|18095.89|18095.36|18095.36|18101.7|18101.7|18094.99|18094.99|0
1750251000000|2025-06-18 12:50:00|18093.55|18093.55|18092.95|18092.95|18098.07|18098.07|18091.45|18091.45|0
1750251300000|2025-06-18 12:55:00|18093.55|18093.55|18082.95|18082.95|18093.55|18093.55|18080.31|18080.31|0
1750251600000|2025-06-18 13:00:00|18080.92|18080.92|18096.93|18096.93|18098.13|18098.13|18080.92|18080.92|0
1750251900000|2025-06-18 13:05:00|18098.96|18098.96|18107.71|18107.71|18107.71|18107.71|18096.93|18096.93|0
1750252200000|2025-06-18 13:10:00|18111.76|18111.76|18117.14|18117.14|18119.73|18119.73|18111.76|18111.76|0
1750252500000|2025-06-18 13:15:00|18118.21|18118.21|18126.58|18126.58|18132.39|18132.39|18115.17|18115.17|0
1750252800000|2025-06-18 13:20:00|18126.68|18126.68|18121.19|18121.19|18134.42|18134.42|18117.35|18117.35|0
1750253100000|2025-06-18 13:25:00|18123|18123|18120.14|18120.14|18126.83|18126.83|18117.14|18117.14|0
1750253400000|2025-06-18 13:30:00|18118.12|18118.12|18120.41|18120.41|18138.05|18138.05|18113.31|18113.31|0
1750253700000|2025-06-18 13:35:00|18124.03|18124.03|18109.05|18109.05|18126.57|18126.57|18103|18103|0
1750254000000|2025-06-18 13:40:00|18108.45|18108.45|18089.69|18089.69|18116.11|18116.11|18080.86|18080.86|0
1750254300000|2025-06-18 13:45:00|18091.5|18091.5|18099.9|18099.9|18100.91|18100.91|18090.91|18090.91|0
1750254600000|2025-06-18 13:50:00|18100.2|18100.2|18124.1|18124.1|18124.1|18124.1|18100.2|18100.2|0
1750254900000|2025-06-18 13:55:00|18123.77|18123.77|18134.93|18134.93|18136.96|18136.96|18121.97|18121.97|0
1750255200000|2025-06-18 14:00:00|18136.96|18136.96|18179.02|18179.02|18179.02|18179.02|18130.73|18130.73|0
1750255500000|2025-06-18 14:05:00|18177.21|18177.21|18170.47|18170.47|18184.67|18184.67|18148.01|18148.01|0
1750255800000|2025-06-18 14:10:00|18172.5|18172.5|18169.8|18169.8|18173.41|18173.41|18156.49|18156.49|0
1750256100000|2025-06-18 14:15:00|18167.77|18167.77|18158.96|18158.96|18185.38|18185.38|18158.29|18158.29|0
1750256400000|2025-06-18 14:20:00|18160.77|18160.77|18143.73|18143.73|18166.63|18166.63|18127.04|18127.04|0
1750256700000|2025-06-18 14:25:00|18145.76|18145.76|18143.94|18143.94|18146.36|18146.36|18138.32|18138.32|0
1750257000000|2025-06-18 14:30:00|18143.65|18143.65|18133.65|18133.65|18145.17|18145.17|18127.88|18127.88|0
1750257300000|2025-06-18 14:35:00|18131.85|18131.85|18130.91|18130.91|18133.87|18133.87|18118.21|18118.21|0
1750257600000|2025-06-18 14:40:00|18128.89|18128.89|18102.99|18102.99|18136.73|18136.73|18092.39|18092.39|0
1750257900000|2025-06-18 14:45:00|18104.8|18104.8|18084.41|18084.41|18114|18114|18084.41|18084.41|0
1750258200000|2025-06-18 14:50:00|18080.58|18080.58|18072.14|18072.14|18082.64|18082.64|18066.29|18066.29|0
1750258500000|2025-06-18 14:55:00|18071.84|18071.84|18073.43|18073.43|18077.12|18077.12|18065.38|18065.38|0
1750258800000|2025-06-18 15:00:00|18073.58|18073.58|18079.73|18079.73|18080.34|18080.34|18061.32|18061.32|0
1750259100000|2025-06-18 15:05:00|18079.44|18079.44|18076.41|18076.41|18079.75|18079.75|18057.81|18057.81|0
1750259400000|2025-06-18 15:10:00|18074.6|18074.6|18069.97|18069.97|18075.71|18075.71|18064.52|18064.52|0
1750259700000|2025-06-18 15:15:00|18071.78|18071.78|18075.37|18075.37|18079.27|18079.27|18071.78|18071.78|0
1750260000000|2025-06-18 15:20:00|18073.56|18073.56|18059.66|18059.66|18074.02|18074.02|18055.82|18055.82|0
1750260300000|2025-06-18 15:25:00|18057.85|18057.85|18058.91|18058.91|18059.66|18059.66|18037.51|18037.51|0
1750317300000|2025-06-19 07:15:00|18041.43|18041.43|18028.95|18028.95|18041.43|18041.43|18022.92|18022.92|0
1750317600000|2025-06-19 07:20:00|18027.14|18027.14|17993.24|17993.24|18027.14|18027.14|17987.6|17987.6|0
1750317900000|2025-06-19 07:25:00|17997.3|17997.3|18010.23|18010.23|18014.94|18014.94|17995.44|17995.44|0
1750318200000|2025-06-19 07:30:00|18017.46|18017.46|17993.59|17993.59|18027.04|18027.04|17993.58|17993.58|0
1750318500000|2025-06-19 07:35:00|17991.78|17991.78|18016.17|18016.17|18018.19|18018.19|17989.76|17989.76|0
1750318800000|2025-06-19 07:40:00|18017.98|18017.98|18003.92|18003.92|18019.33|18019.33|18002.71|18002.71|0
1750319100000|2025-06-19 07:45:00|17997.84|17997.84|17994.21|17994.21|17997.84|17997.84|17982.33|17982.33|0
1750319400000|2025-06-19 07:50:00|17996.02|17996.02|18009.54|18009.54|18013.16|18013.16|17996.02|17996.02|0
1750319700000|2025-06-19 07:55:00|18007.52|18007.52|17998.48|17998.48|18007.73|18007.73|17996.23|17996.23|0
1750320000000|2025-06-19 08:00:00|17997.87|17997.87|17997.42|17997.42|18003.06|18003.06|17993.37|17993.37|0
1750320300000|2025-06-19 08:05:00|17998.33|17998.33|17979.64|17979.64|17998.33|17998.33|17955.64|17955.64|0
1750320600000|2025-06-19 08:10:00|17977.83|17977.83|17976.25|17976.25|17980.24|17980.24|17968.74|17968.74|0
1750320900000|2025-06-19 08:15:00|17972.2|17972.2|17989.88|17989.88|17990.97|17990.97|17972.2|17972.2|0
1750321200000|2025-06-19 08:20:00|17989.28|17989.28|17998.31|17998.31|18000.27|18000.27|17986.75|17986.75|0
1750321500000|2025-06-19 08:25:00|17994.25|17994.25|17996.81|17996.81|17998.92|17998.92|17989.5|17989.5|0
1750321800000|2025-06-19 08:30:00|17997.26|17997.26|17996.66|17996.66|18000.56|18000.56|17991.1|17991.1|0
1750322100000|2025-06-19 08:35:00|17996.98|17996.98|17999.35|17999.35|17999.35|17999.35|17985.83|17985.83|0
1750322400000|2025-06-19 08:40:00|17997.55|17997.55|18008.32|18008.32|18011.76|18011.76|17997.55|17997.55|0
1750322700000|2025-06-19 08:45:00|18006.51|18006.51|18026.11|18026.11|18026.11|18026.11|18006.51|18006.51|0
1750323000000|2025-06-19 08:50:00|18027.92|18027.92|18022.13|18022.13|18032.12|18032.12|18021.83|18021.83|0
1750323300000|2025-06-19 08:55:00|18020.11|18020.11|18023.18|18023.18|18035.88|18035.88|18020.11|18020.11|0
1750323600000|2025-06-19 09:00:00|18023.78|18023.78|18030.38|18030.38|18030.38|18030.38|18023.78|18023.78|0
1750323900000|2025-06-19 09:05:00|18032.41|18032.41|18027.64|18027.64|18037.7|18037.7|18021.9|18021.9|0
1750324200000|2025-06-19 09:10:00|18027.03|18027.03|18047.65|18047.65|18047.65|18047.65|18027.03|18027.03|0
1750324500000|2025-06-19 09:15:00|18045.85|18045.85|18075.06|18075.06|18076.87|18076.87|18045.85|18045.85|0
1750324800000|2025-06-19 09:20:00|18073.03|18073.03|18075.63|18075.63|18081.32|18081.32|18070.02|18070.02|0
1750325100000|2025-06-19 09:25:00|18076.24|18076.24|18072.28|18072.28|18081.07|18081.07|18072.28|18072.28|0
1750325400000|2025-06-19 09:30:00|18072.36|18072.36|18057.96|18057.96|18072.5|18072.5|18056.75|18056.75|0
1750325700000|2025-06-19 09:35:00|18058.12|18058.12|18061.73|18061.73|18061.73|18061.73|18053|18053|0
1750326000000|2025-06-19 09:40:00|18061.88|18061.88|18057.81|18057.81|18061.88|18061.88|18053.75|18053.75|0
1750326300000|2025-06-19 09:45:00|18057.51|18057.51|18066.84|18066.84|18068.65|18068.65|18057.36|18057.36|0
1750326600000|2025-06-19 09:50:00|18068.65|18068.65|18062.92|18062.92|18070.46|18070.46|18062.92|18062.92|0
1750326900000|2025-06-19 09:55:00|18058.87|18058.87|18062.5|18062.5|18062.5|18062.5|18053.9|18053.9|0
1750327200000|2025-06-19 10:00:00|18062.65|18062.65|18071.46|18071.46|18071.46|18071.46|18061.23|18061.23|0
1750327500000|2025-06-19 10:05:00|18070.85|18070.85|18041.03|18041.03|18070.85|18070.85|18037.7|18037.7|0
1750327800000|2025-06-19 10:10:00|18039.22|18039.22|18015.52|18015.52|18040.28|18040.28|18015.52|18015.52|0
1750328100000|2025-06-19 10:15:00|18017.54|18017.54|17989.55|17989.55|18018|18018|17983.47|17983.47|0
1750328400000|2025-06-19 10:20:00|17989.26|17989.26|18002.98|18002.98|18010.53|18010.53|17977.57|17977.57|0
1750328700000|2025-06-19 10:25:00|18000.95|18000.95|17993.97|17993.97|18000.95|18000.95|17972|17972|0
1750329000000|2025-06-19 10:30:00|17999.39|17999.39|17989.75|17989.75|17999.39|17999.39|17989.75|17989.75|0
1750329300000|2025-06-19 10:35:00|17989.29|17989.29|17994.04|17994.04|17994.04|17994.04|17983.65|17983.65|0
1750329600000|2025-06-19 10:40:00|17993.74|17993.74|17993.67|17993.67|17999.53|17999.53|17993.67|17993.67|0
1750329900000|2025-06-19 10:45:00|17997.72|17997.72|18003.01|18003.01|18007.2|18007.2|17995.7|17995.7|0
1750330200000|2025-06-19 10:50:00|18002.4|18002.4|17999.78|17999.78|18004.73|18004.73|17997.97|17997.97|0
1750330500000|2025-06-19 10:55:00|18001.59|18001.59|18007.16|18007.16|18011.21|18011.21|18000|18000|0
1750330800000|2025-06-19 11:00:00|17997.32|17997.32|17993.45|17993.45|18011.31|18011.31|17978.02|17978.02|0
1750331100000|2025-06-19 11:05:00|17991.42|17991.42|17965.97|17965.97|17993.84|17993.84|17965.97|17965.97|0
1750331400000|2025-06-19 11:10:00|17967.77|17967.77|17951.84|17951.84|17973.41|17973.41|17939.63|17939.63|0
1750331700000|2025-06-19 11:15:00|17952.49|17952.49|17971.26|17971.26|17971.26|17971.26|17947.44|17947.44|0
1750332000000|2025-06-19 11:20:00|17974.88|17974.88|17985.92|17985.92|17985.92|17985.92|17971.26|17971.26|0
1750332300000|2025-06-19 11:25:00|17983.9|17983.9|17993.05|17993.05|17993.17|17993.17|17983.9|17983.9|0
1750332600000|2025-06-19 11:30:00|17991.24|17991.24|18003.93|18003.93|18025.61|18025.61|17989.21|17989.21|0
1750332900000|2025-06-19 11:35:00|18003.6|18003.6|18005.91|18005.91|18012.49|18012.49|18003.6|18003.6|0
1750333200000|2025-06-19 11:40:00|18011.34|18011.34|18012.25|18012.25|18012.25|18012.25|18003.21|18003.21|0
1750333500000|2025-06-19 11:45:00|18018.33|18018.33|18005.34|18005.34|18018.33|18018.33|18000.1|18000.1|0
1750333800000|2025-06-19 11:50:00|18007.15|18007.15|18014.26|18014.26|18015.79|18015.79|18007.15|18007.15|0
1750334100000|2025-06-19 11:55:00|18013.96|18013.96|18004.71|18004.71|18015.48|18015.48|18002.79|18002.79|0
1750334400000|2025-06-19 12:00:00|18002.91|18002.91|17981.03|17981.03|18002.91|18002.91|17981.03|17981.03|0
1750334700000|2025-06-19 12:05:00|17980.11|17980.11|17987.6|17987.6|17987.6|17987.6|17978.7|17978.7|0
1750335000000|2025-06-19 12:10:00|17989.62|17989.62|18007.98|18007.98|18007.98|18007.98|17983.54|17983.54|0
1750335300000|2025-06-19 12:15:00|18008.59|18008.59|18005.04|18005.04|18016.11|18016.11|18004.74|18004.74|0
1750335600000|2025-06-19 12:20:00|18010.47|18010.47|18020.25|18020.25|18022.05|18022.05|18010.08|18010.08|0
1750335900000|2025-06-19 12:25:00|18018.22|18018.22|17998.23|17998.23|18018.22|18018.22|17992.58|17992.58|0
1750336200000|2025-06-19 12:30:00|17997.62|17997.62|17990.95|17990.95|18004.32|18004.32|17990.95|17990.95|0
1750336500000|2025-06-19 12:35:00|17990.35|17990.35|17992.81|17992.81|17993.72|17993.72|17988.02|17988.02|0
1750336800000|2025-06-19 12:40:00|17987.39|17987.39|17991.91|17991.91|18000.9|18000.9|17985.28|17985.28|0
1750337100000|2025-06-19 12:45:00|17993.94|17993.94|17991.64|17991.64|18003.91|18003.91|17987.58|17987.58|0
1750337400000|2025-06-19 12:50:00|17989.61|17989.61|17984.66|17984.66|17991.64|17991.64|17978.33|17978.33|0
1750337700000|2025-06-19 12:55:00|17984.05|17984.05|17984.58|17984.58|17986.62|17986.62|17977.04|17977.04|0
1750338000000|2025-06-19 13:00:00|17984.91|17984.91|17989.57|17989.57|18001.89|18001.89|17984.91|17984.91|0
1750338300000|2025-06-19 13:05:00|17985.52|17985.52|17992.63|17992.63|18004.01|18004.01|17985.52|17985.52|0
1750338600000|2025-06-19 13:10:00|17993.23|17993.23|17988.51|17988.51|17993.23|17993.23|17978.71|17978.71|0
1750338900000|2025-06-19 13:15:00|17990.32|17990.32|18000.23|18000.23|18004.15|18004.15|17990.32|17990.32|0
1750339200000|2025-06-19 13:20:00|18000.84|18000.84|18001.3|18001.3|18008.38|18008.38|18000.71|18000.71|0
1750339500000|2025-06-19 13:25:00|17999.5|17999.5|17990.85|17990.85|18000.01|18000.01|17990.85|17990.85|0
1750339800000|2025-06-19 13:30:00|17992.66|17992.66|17980.24|17980.24|17994.68|17994.68|17958.07|17958.07|0
1750340100000|2025-06-19 13:35:00|17978.43|17978.43|17985.84|17985.84|17994.39|17994.39|17975.52|17975.52|0
1750340400000|2025-06-19 13:40:00|17984.03|17984.03|17986.94|17986.94|17990.18|17990.18|17974.61|17974.61|0
1750340700000|2025-06-19 13:45:00|17984.92|17984.92|17956.97|17956.97|17984.92|17984.92|17954.03|17954.03|0
1750341000000|2025-06-19 13:50:00|17957.26|17957.26|17960.23|17960.23|17964.54|17964.54|17954.32|17954.32|0
1750341300000|2025-06-19 13:55:00|17959.32|17959.32|17963.21|17963.21|17977.31|17977.31|17957.51|17957.51|0
1750341600000|2025-06-19 14:00:00|17963.52|17963.52|17964.32|17964.32|17968.38|17968.38|17955.45|17955.45|0
1750341900000|2025-06-19 14:05:00|17967.94|17967.94|17990.61|17990.61|17993.17|17993.17|17966.13|17966.13|0
1750342200000|2025-06-19 14:10:00|17988.8|17988.8|17995.57|17995.57|18003.68|18003.68|17988.8|17988.8|0
1750342500000|2025-06-19 14:15:00|17991.95|17991.95|17985.91|17985.91|17999.92|17999.92|17984.1|17984.1|0
1750342800000|2025-06-19 14:20:00|17984.71|17984.71|17975.58|17975.58|17987.39|17987.39|17970.54|17970.54|0
1750343100000|2025-06-19 14:25:00|17977.39|17977.39|17989.36|17989.36|17998.99|17998.99|17977.39|17977.39|0
1750343400000|2025-06-19 14:30:00|17988.76|17988.76|17969.59|17969.59|17988.76|17988.76|17967.57|17967.57|0
1750343700000|2025-06-19 14:35:00|17967.79|17967.79|17979.42|17979.42|17991.14|17991.14|17966.57|17966.57|0
1750344000000|2025-06-19 14:40:00|17976.48|17976.48|17987.49|17987.49|17989.3|17989.3|17975.9|17975.9|0
1750344300000|2025-06-19 14:45:00|17987.42|17987.42|18004.81|18004.81|18008.18|18008.18|17987.42|17987.42|0
1750344600000|2025-06-19 14:50:00|18004.51|18004.51|17992.99|17992.99|18004.51|18004.51|17992.4|17992.4|0
1750344900000|2025-06-19 14:55:00|17990.97|17990.97|17988.74|17988.74|17998.55|17998.55|17988.13|17988.13|0
1750345200000|2025-06-19 15:00:00|17990.54|17990.54|17992.38|17992.38|17992.59|17992.59|17984.41|17984.41|0
1750345500000|2025-06-19 15:05:00|17990.35|17990.35|17986.78|17986.78|17996.99|17996.99|17982.72|17982.72|0
1750345800000|2025-06-19 15:10:00|17984.75|17984.75|17972.8|17972.8|17985.96|17985.96|17968.98|17968.98|0
1750346100000|2025-06-19 15:15:00|17973.09|17973.09|17960.71|17960.71|17973.09|17973.09|17954.54|17954.54|0
1750346400000|2025-06-19 15:20:00|17961.03|17961.03|17937.29|17937.29|17961.03|17961.03|17934.87|17934.87|0
1750346700000|2025-06-19 15:25:00|17937.09|17937.09|17937.48|17937.48|17939.67|17939.67|17914.64|17914.64|0
1750403700000|2025-06-20 07:15:00|18052.01|18052.01|18056.57|18056.57|18068.82|18068.82|18041.35|18041.35|0
1750404000000|2025-06-20 07:20:00|18055.96|18055.96|18053.87|18053.87|18058.62|18058.62|18044.64|18044.64|0
1750404300000|2025-06-20 07:25:00|18057.49|18057.49|18073.22|18073.22|18073.22|18073.22|18055.98|18055.98|0
1750404600000|2025-06-20 07:30:00|18075.05|18075.05|18054.28|18054.28|18075.05|18075.05|18051.65|18051.65|0
1750404900000|2025-06-20 07:35:00|18052.48|18052.48|18033.05|18033.05|18052.78|18052.78|18030.64|18030.64|0
1750405200000|2025-06-20 07:40:00|18033.96|18033.96|18044.89|18044.89|18049.27|18049.27|18028.49|18028.49|0
1750405500000|2025-06-20 07:45:00|18044.77|18044.77|18064.95|18064.95|18065.44|18065.44|18042.64|18042.64|0
1750405800000|2025-06-20 07:50:00|18065.25|18065.25|18073.63|18073.63|18085.95|18085.95|18064.95|18064.95|0
1750406100000|2025-06-20 07:55:00|18074.24|18074.24|18078.81|18078.81|18083.14|18083.14|18074.24|18074.24|0
1750406400000|2025-06-20 08:00:00|18080.62|18080.62|18085.5|18085.5|18092.93|18092.93|18080.62|18080.62|0
1750406700000|2025-06-20 08:05:00|18087.52|18087.52|18077.72|18077.72|18087.52|18087.52|18072.35|18072.35|0
1750407000000|2025-06-20 08:10:00|18075.92|18075.92|18056.7|18056.7|18075.92|18075.92|18056.38|18056.38|0
1750407300000|2025-06-20 08:15:00|18055.79|18055.79|18051.88|18051.88|18057.12|18057.12|18045.69|18045.69|0
1750407600000|2025-06-20 08:20:00|18051.27|18051.27|18068.02|18068.02|18069.83|18069.83|18050.96|18050.96|0
1750407900000|2025-06-20 08:25:00|18069.83|18069.83|18049.44|18049.44|18073.06|18073.06|18049.44|18049.44|0
1750408200000|2025-06-20 08:30:00|18045.38|18045.38|18039.87|18039.87|18050.5|18050.5|18039.87|18039.87|0
1750408500000|2025-06-20 08:35:00|18035.82|18035.82|18017.22|18017.22|18038.76|18038.76|18013.3|18013.3|0
1750408800000|2025-06-20 08:40:00|18019.03|18019.03|17983.01|17983.01|18019.03|18019.03|17983.01|17983.01|0
1750409100000|2025-06-20 08:45:00|17978.96|17978.96|18000.75|18000.75|18000.75|18000.75|17977.15|17977.15|0
1750409400000|2025-06-20 08:50:00|17998.72|17998.72|18005.28|18005.28|18007.09|18007.09|17993.75|17993.75|0
1750409700000|2025-06-20 08:55:00|18003.48|18003.48|17992.4|17992.4|18003.56|18003.56|17992.4|17992.4|0
1750410000000|2025-06-20 09:00:00|17991.79|17991.79|17982.84|17982.84|17992.3|17992.3|17982.84|17982.84|0
1750410300000|2025-06-20 09:05:00|17984.65|17984.65|18033.97|18033.97|18033.97|18033.97|17978.14|17978.14|0
1750410900000|2025-06-20 09:15:00|18034.29|18034.29|18020.64|18020.64|18034.29|18034.29|18006.72|18006.72|0
1750411200000|2025-06-20 09:20:00|18022.45|18022.45|18016.89|18016.89|18027.79|18027.79|18004.83|18004.83|0
1750411500000|2025-06-20 09:25:00|18022.31|18022.31|18012.13|18012.13|18022.91|18022.91|18012.13|18012.13|0
1750411800000|2025-06-20 09:30:00|18004.67|18004.67|17990.9|17990.9|18004.67|18004.67|17990.54|17990.54|0
1750412100000|2025-06-20 09:35:00|17991|17991|18007.34|18007.34|18009.36|18009.36|17991|17991|0
1750412400000|2025-06-20 09:40:00|18009.36|18009.36|18001.91|18001.91|18011.78|18011.78|17999.8|17999.8|0
1750412700000|2025-06-20 09:45:00|18000.1|18000.1|18022.21|18022.21|18022.21|18022.21|18000.1|18000.1|0
1750413000000|2025-06-20 09:50:00|18014.23|18014.23|18019.8|18019.8|18025.96|18025.96|18001.03|18001.03|0
1750413300000|2025-06-20 09:55:00|18022.13|18022.13|18007.79|18007.79|18022.13|18022.13|17999.92|17999.92|0
1750413600000|2025-06-20 10:00:00|18001.93|18001.93|17986.28|17986.28|18010.49|18010.49|17985.98|17985.98|0
1750413900000|2025-06-20 10:05:00|17988.09|17988.09|17983.5|17983.5|17993.94|17993.94|17983.5|17983.5|0
1750414200000|2025-06-20 10:10:00|17982.89|17982.89|17983.33|17983.33|17990.78|17990.78|17981.61|17981.61|0
1750414500000|2025-06-20 10:15:00|17982.73|17982.73|17981.41|17981.41|17983.64|17983.64|17979.3|17979.3|0
1750414800000|2025-06-20 10:20:00|17985.46|17985.46|17981.88|17981.88|17990.12|17990.12|17979.78|17979.78|0
1750415100000|2025-06-20 10:25:00|17980.08|17980.08|17986.26|17986.26|17988.06|17988.06|17980.08|17980.08|0
1750415400000|2025-06-20 10:30:00|17985.95|17985.95|17989.31|17989.31|17989.31|17989.31|17973.93|17973.93|0
1750415700000|2025-06-20 10:35:00|17989.01|17989.01|17991.3|17991.3|17991.41|17991.41|17982.31|17982.31|0
1750416000000|2025-06-20 10:40:00|17992.21|17992.21|17997.55|17997.55|17998.16|17998.16|17992.21|17992.21|0
1750416300000|2025-06-20 10:45:00|18001.61|18001.61|17998.98|17998.98|18001.61|18001.61|17990.54|17990.54|0
1750416600000|2025-06-20 10:50:00|17996.96|17996.96|18003.95|18003.95|18003.95|18003.95|17996.96|17996.96|0
1750416900000|2025-06-20 10:55:00|18005.98|18005.98|18003.95|18003.95|18013.21|18013.21|18003.95|18003.95|0
1750417200000|2025-06-20 11:00:00|18000.12|18000.12|18006.24|18006.24|18014.26|18014.26|17995.98|17995.98|0
1750417500000|2025-06-20 11:05:00|18006.85|18006.85|18005.53|18005.53|18015.33|18015.33|18005.53|18005.53|0
1750417800000|2025-06-20 11:10:00|18003.5|18003.5|17999.67|17999.67|18003.5|18003.5|17999.06|17999.06|0
1750418100000|2025-06-20 11:15:00|18001.48|18001.48|17998.47|17998.47|18001.48|18001.48|17995.75|17995.75|0
1750418400000|2025-06-20 11:20:00|17996.66|17996.66|17993.42|17993.42|17996.66|17996.66|17988.67|17988.67|0
1750418700000|2025-06-20 11:25:00|17993.53|17993.53|17996.29|17996.29|17996.29|17996.29|17993.53|17993.53|0
1750419000000|2025-06-20 11:30:00|17994.48|17994.48|17998.62|17998.62|17998.62|17998.62|17994.48|17994.48|0
1750419300000|2025-06-20 11:35:00|17996.81|17996.81|17999.7|17999.7|18005.56|18005.56|17996.81|17996.81|0
1750419600000|2025-06-20 11:40:00|18001.51|18001.51|18002.4|18002.4|18013.46|18013.46|18001.51|18001.51|0
1750419900000|2025-06-20 11:45:00|17996.54|17996.54|18007.21|18007.21|18010.81|18010.81|17977.18|17977.18|0
1750420200000|2025-06-20 11:50:00|18006.9|18006.9|17988.16|17988.16|18006.9|18006.9|17988.16|17988.16|0
1750420500000|2025-06-20 11:55:00|17987.55|17987.55|17974.36|17974.36|17988.54|17988.54|17973.46|17973.46|0
1750420800000|2025-06-20 12:00:00|17976.17|17976.17|17975.94|17975.94|17977.75|17977.75|17966.86|17966.86|0
1750421100000|2025-06-20 12:05:00|17975.64|17975.64|17969.03|17969.03|17977.23|17977.23|17967.54|17967.54|0
1750421400000|2025-06-20 12:10:00|17969.27|17969.27|17978.72|17978.72|17978.84|17978.84|17963.74|17963.74|0
1750421700000|2025-06-20 12:15:00|17981.13|17981.13|17982.4|17982.4|17985.88|17985.88|17979.32|17979.32|0
1750422000000|2025-06-20 12:20:00|17980.59|17980.59|17976.89|17976.89|17980.83|17980.83|17976.69|17976.69|0
1750422300000|2025-06-20 12:25:00|17978.92|17978.92|17990.27|17990.27|17990.27|17990.27|17976.07|17976.07|0
1750422600000|2025-06-20 12:30:00|17990.39|17990.39|17992.83|17992.83|17992.83|17992.83|17981.9|17981.9|0
1750422900000|2025-06-20 12:35:00|17992.52|17992.52|17988.38|17988.38|17992.52|17992.52|17976.27|17976.27|0
1750423200000|2025-06-20 12:40:00|17982.3|17982.3|17972.79|17972.79|17982.3|17982.3|17972.18|17972.18|0
1750423500000|2025-06-20 12:45:00|17971.88|17971.88|17966.94|17966.94|17971.88|17971.88|17955.62|17955.62|0
1750423800000|2025-06-20 12:50:00|17970.56|17970.56|17984.11|17984.11|17984.71|17984.71|17970.46|17970.46|0
1750424100000|2025-06-20 12:55:00|17980.49|17980.49|17994.51|17994.51|18002.4|18002.4|17972.4|17972.4|0
1750424400000|2025-06-20 13:00:00|17996.32|17996.32|18019.21|18019.21|18021.07|18021.07|17996.32|17996.32|0
1750424700000|2025-06-20 13:05:00|18019.11|18019.11|18001.89|18001.89|18024.45|18024.45|18001.89|18001.89|0
1750425000000|2025-06-20 13:10:00|18002.8|18002.8|18017.53|18017.53|18019.33|18019.33|18000.38|18000.38|0
1750425300000|2025-06-20 13:15:00|18015.72|18015.72|18019.77|18019.77|18026.34|18026.34|18015.72|18015.72|0
1750425600000|2025-06-20 13:20:00|18019.16|18019.16|18033.6|18033.6|18045.47|18045.47|18019.16|18019.16|0
1750425900000|2025-06-20 13:25:00|18031.79|18031.79|18045.99|18045.99|18047.8|18047.8|18020.67|18020.67|0
1750426200000|2025-06-20 13:30:00|18044.19|18044.19|18002.19|18002.19|18050.05|18050.05|17998.58|17998.58|0
1750426500000|2025-06-20 13:35:00|18000.99|18000.99|18005.32|18005.32|18023.63|18023.63|17997.15|17997.15|0
1750426800000|2025-06-20 13:40:00|18003.51|18003.51|18012.38|18012.38|18017.42|18017.42|18003.29|18003.29|0
1750427100000|2025-06-20 13:45:00|18010.57|18010.57|18000.68|18000.68|18015.08|18015.08|18000.68|18000.68|0
1750427400000|2025-06-20 13:50:00|18002.49|18002.49|18018.69|18018.69|18020.5|18020.5|18000.68|18000.68|0
1750427700000|2025-06-20 13:55:00|18016.88|18016.88|18033.47|18033.47|18035.38|18035.38|18016.88|18016.88|0
1750428000000|2025-06-20 14:00:00|18039.33|18039.33|18033.14|18033.14|18047.48|18047.48|18031.45|18031.45|0
1750428300000|2025-06-20 14:05:00|18036.75|18036.75|18019.26|18019.26|18041.71|18041.71|18019.26|18019.26|0
1750428600000|2025-06-20 14:10:00|18019.57|18019.57|18016.23|18016.23|18019.76|18019.76|18006.04|18006.04|0
1750428900000|2025-06-20 14:15:00|18020.28|18020.28|18026.05|18026.05|18034.05|18034.05|18015.24|18015.24|0
1750429200000|2025-06-20 14:20:00|18030.1|18030.1|18007.89|18007.89|18030.1|18030.1|18007.89|18007.89|0
1750429500000|2025-06-20 14:25:00|18005.86|18005.86|18007.46|18007.46|18011.3|18011.3|17988.05|17988.05|0
1750429800000|2025-06-20 14:30:00|18009.49|18009.49|18010.68|18010.68|18021.29|18021.29|18009.49|18009.49|0
1750430100000|2025-06-20 14:35:00|18014.73|18014.73|18018.51|18018.51|18020.84|18020.84|18010.39|18010.39|0
1750430400000|2025-06-20 14:40:00|18020.32|18020.32|18019.29|18019.29|18030.91|18030.91|18013.33|18013.33|0
1750430700000|2025-06-20 14:45:00|18017.27|18017.27|18029.92|18029.92|18031.73|18031.73|18015.24|18015.24|0
1750431000000|2025-06-20 14:50:00|18030.04|18030.04|18019.19|18019.19|18031.84|18031.84|18016.84|18016.84|0
1750431300000|2025-06-20 14:55:00|18018.23|18018.23|18015.1|18015.1|18025.95|18025.95|18011.76|18011.76|0
1750431600000|2025-06-20 15:00:00|18014.8|18014.8|18023.02|18023.02|18027.91|18027.91|18009.94|18009.94|0
1750431900000|2025-06-20 15:05:00|18022.9|18022.9|18003.25|18003.25|18033.92|18033.92|18003.25|18003.25|0
1750432200000|2025-06-20 15:10:00|18003.55|18003.55|18018.82|18018.82|18018.82|18018.82|18000.64|18000.64|0
1750432500000|2025-06-20 15:15:00|18020.63|18020.63|18026.3|18026.3|18027.23|18027.23|18020.63|18020.63|0
1750432800000|2025-06-20 15:20:00|18026.06|18026.06|18003.52|18003.52|18026.06|18026.06|17999.47|17999.47|0
1750433100000|2025-06-20 15:25:00|18002.92|18002.92|17968.38|17968.38|18002.92|18002.92|17963.72|17963.72|0
1750662900000|2025-06-23 07:15:00|17909.67|17909.67|17912.56|17912.56|17940.27|17940.27|17900.39|17900.39|0
1750663200000|2025-06-23 07:20:00|17918.66|17918.66|17978.11|17978.11|17985.79|17985.79|17914.67|17914.67|0
1750663500000|2025-06-23 07:25:00|17976.08|17976.08|17933.55|17933.55|17977.36|17977.36|17931.14|17931.14|0
1750663800000|2025-06-23 07:30:00|17931.75|17931.75|17928.62|17928.62|17965.83|17965.83|17926.82|17926.82|0
1750664100000|2025-06-23 07:35:00|17928.92|17928.92|17909.15|17909.15|17928.92|17928.92|17885.15|17885.15|0
1750664400000|2025-06-23 07:40:00|17905.55|17905.55|17896.38|17896.38|17905.55|17905.55|17885.98|17885.98|0
1750664700000|2025-06-23 07:45:00|17898.18|17898.18|17886.55|17886.55|17898.8|17898.8|17881.14|17881.14|0
1750665000000|2025-06-23 07:50:00|17890.16|17890.16|17891.28|17891.28|17902.81|17902.81|17888.36|17888.36|0
1750665300000|2025-06-23 07:55:00|17893.08|17893.08|17904.07|17904.07|17917.85|17917.85|17891.28|17891.28|0
1750665600000|2025-06-23 08:00:00|17904.18|17904.18|17894.74|17894.74|17907.2|17907.2|17894.74|17894.74|0
1750665900000|2025-06-23 08:05:00|17895.34|17895.34|17910.91|17910.91|17911.51|17911.51|17895.34|17895.34|0
1750666200000|2025-06-23 08:10:00|17914.98|17914.98|17904.11|17904.11|17926.51|17926.51|17904.11|17904.11|0
1750666500000|2025-06-23 08:15:00|17907.72|17907.72|17916.46|17916.46|17917.06|17917.06|17887.64|17887.64|0
1750666800000|2025-06-23 08:20:00|17916.92|17916.92|17939.05|17939.05|17941.96|17941.96|17916.92|17916.92|0
1750667100000|2025-06-23 08:25:00|17941.09|17941.09|17928.39|17928.39|17951.71|17951.71|17928.39|17928.39|0
1750667400000|2025-06-23 08:30:00|17929|17929|17897.04|17897.04|17929|17929|17896.04|17896.04|0
1750667700000|2025-06-23 08:35:00|17895.53|17895.53|17889.14|17889.14|17899.13|17899.13|17888.42|17888.42|0
1750668000000|2025-06-23 08:40:00|17889.74|17889.74|17868.92|17868.92|17893.43|17893.43|17867.02|17867.02|0
1750668300000|2025-06-23 08:45:00|17868.8|17868.8|17828.87|17828.87|17868.8|17868.8|17822.08|17822.08|0
1750668600000|2025-06-23 08:50:00|17837.89|17837.89|17820|17820|17850.08|17850.08|17805.1|17805.1|0
1750668900000|2025-06-23 08:55:00|17820.32|17820.32|17841.03|17841.03|17851.65|17851.65|17820.32|17820.32|0
1750669200000|2025-06-23 09:00:00|17842.83|17842.83|17816.64|17816.64|17843.06|17843.06|17816.64|17816.64|0
1750669500000|2025-06-23 09:05:00|17815.12|17815.12|17800.23|17800.23|17820.1|17820.1|17800.23|17800.23|0
1750669800000|2025-06-23 09:10:00|17800|17800|17809.61|17809.61|17817.28|17817.28|17796.17|17796.17|0
1750670100000|2025-06-23 09:15:00|17807.81|17807.81|17808.11|17808.11|17809.09|17809.09|17792.4|17792.4|0
1750670400000|2025-06-23 09:20:00|17811.71|17811.71|17810.71|17810.71|17820.83|17820.83|17803.03|17803.03|0
1750670700000|2025-06-23 09:25:00|17807.1|17807.1|17772.69|17772.69|17807.1|17807.1|17772.68|17772.68|0
1750671000000|2025-06-23 09:30:00|17766.82|17766.82|17733.65|17733.65|17772.69|17772.69|17733.65|17733.65|0
1750671300000|2025-06-23 09:35:00|17733.35|17733.35|17691.96|17691.96|17738.76|17738.76|17691.96|17691.96|0
1750671600000|2025-06-23 09:40:00|17685.86|17685.86|17655.16|17655.16|17685.86|17685.86|17645|17645|0
1750671900000|2025-06-23 09:45:00|17652.9|17652.9|17642.82|17642.82|17652.9|17652.9|17626.63|17626.63|0
1750672200000|2025-06-23 09:50:00|17641.02|17641.02|17654.54|17654.54|17659.12|17659.12|17641.02|17641.02|0
1750672500000|2025-06-23 09:55:00|17654.43|17654.43|17665.34|17665.34|17665.34|17665.34|17648.19|17648.19|0
1750672800000|2025-06-23 10:00:00|17663.54|17663.54|17686.75|17686.75|17686.75|17686.75|17645.55|17645.55|0
1750673100000|2025-06-23 10:05:00|17684.72|17684.72|17710.98|17710.98|17716.62|17716.62|17684.72|17684.72|0
1750673400000|2025-06-23 10:10:00|17708.94|17708.94|17719.93|17719.93|17738.86|17738.86|17708.94|17708.94|0
1750673700000|2025-06-23 10:15:00|17721.73|17721.73|17724.58|17724.58|17725.34|17725.34|17719.17|17719.17|0
1750674000000|2025-06-23 10:20:00|17724.47|17724.47|17712.73|17712.73|17728.84|17728.84|17712.73|17712.73|0
1750674300000|2025-06-23 10:25:00|17713.64|17713.64|17717.1|17717.1|17726.34|17726.34|17713.26|17713.26|0
1750674600000|2025-06-23 10:30:00|17715.06|17715.06|17726.65|17726.65|17726.65|17726.65|17715.06|17715.06|0
1750674900000|2025-06-23 10:35:00|17727.25|17727.25|17747.66|17747.66|17749.46|17749.46|17727.25|17727.25|0
1750675200000|2025-06-23 10:40:00|17747.35|17747.35|17724.21|17724.21|17752.99|17752.99|17724.21|17724.21|0
1750675500000|2025-06-23 10:45:00|17723.9|17723.9|17726.73|17726.73|17730.82|17730.82|17722.85|17722.85|0
1750675800000|2025-06-23 10:50:00|17724.93|17724.93|17737.32|17737.32|17740.51|17740.51|17723.13|17723.13|0
1750676100000|2025-06-23 10:55:00|17741.39|17741.39|17728.88|17728.88|17742.96|17742.96|17728.88|17728.88|0
1750676400000|2025-06-23 11:00:00|17728.57|17728.57|17725.46|17725.46|17735.49|17735.49|17721.32|17721.32|0
1750676700000|2025-06-23 11:05:00|17727.26|17727.26|17718.44|17718.44|17732.22|17732.22|17716.55|17716.55|0
1750677000000|2025-06-23 11:10:00|17720.48|17720.48|17722.12|17722.12|17726.35|17726.35|17714.14|17714.14|0
1750677300000|2025-06-23 11:15:00|17721.51|17721.51|17723.39|17723.39|17725.19|17725.19|17709.77|17709.77|0
1750677600000|2025-06-23 11:20:00|17725.42|17725.42|17739.4|17739.4|17739.92|17739.92|17725.42|17725.42|0
1750677900000|2025-06-23 11:25:00|17735.79|17735.79|17732.85|17732.85|17737.71|17737.71|17731.19|17731.19|0
1750678200000|2025-06-23 11:30:00|17731.95|17731.95|17722.93|17722.93|17732.18|17732.18|17720.89|17720.89|0
1750678500000|2025-06-23 11:35:00|17723.23|17723.23|17694.89|17694.89|17723.23|17723.23|17690.82|17690.82|0
1750678800000|2025-06-23 11:40:00|17696.69|17696.69|17679.51|17679.51|17704.67|17704.67|17677.94|17677.94|0
1750679100000|2025-06-23 11:45:00|17677.48|17677.48|17648.52|17648.52|17679.51|17679.51|17622.93|17622.93|0
1750679400000|2025-06-23 11:50:00|17647.91|17647.91|17643.73|17643.73|17652.58|17652.58|17635.22|17635.22|0
1750679700000|2025-06-23 11:55:00|17641.93|17641.93|17651.15|17651.15|17653.29|17653.29|17641.86|17641.86|0
1750680000000|2025-06-23 12:00:00|17649.11|17649.11|17655.57|17655.57|17672.81|17672.81|17648.44|17648.44|0
1750680300000|2025-06-23 12:05:00|17653.53|17653.53|17661.09|17661.09|17667.33|17667.33|17653.53|17653.53|0
1750680600000|2025-06-23 12:10:00|17657.25|17657.25|17678.02|17678.02|17681.86|17681.86|17657.25|17657.25|0
1750680900000|2025-06-23 12:15:00|17680.06|17680.06|17686.99|17686.99|17695.42|17695.42|17679.64|17679.64|0
1750681200000|2025-06-23 12:20:00|17689.02|17689.02|17675.37|17675.37|17690.22|17690.22|17669.27|17669.27|0
1750681500000|2025-06-23 12:25:00|17677.4|17677.4|17676.27|17676.27|17686.88|17686.88|17676.27|17676.27|0
1750681800000|2025-06-23 12:30:00|17675.67|17675.67|17699|17699|17699.63|17699.63|17672.34|17672.34|0
1750682100000|2025-06-23 12:35:00|17699.31|17699.31|17691.92|17691.92|17700.9|17700.9|17691.92|17691.92|0
1750682400000|2025-06-23 12:40:00|17688.31|17688.31|17708.71|17708.71|17708.71|17708.71|17688.31|17688.31|0
1750682700000|2025-06-23 12:45:00|17710.51|17710.51|17696.93|17696.93|17714.58|17714.58|17693.51|17693.51|0
1750683000000|2025-06-23 12:50:00|17696.32|17696.32|17673.98|17673.98|17699.93|17699.93|17672.18|17672.18|0
1750683300000|2025-06-23 12:55:00|17673.37|17673.37|17666.82|17666.82|17679.91|17679.91|17666.82|17666.82|0
1750683600000|2025-06-23 13:00:00|17668.63|17668.63|17702.83|17702.83|17705.47|17705.47|17662.75|17662.75|0
1750683900000|2025-06-23 13:05:00|17701.03|17701.03|17706.86|17706.86|17720.15|17720.15|17691.62|17691.62|0
1750684200000|2025-06-23 13:10:00|17700.75|17700.75|17699.84|17699.84|17701.21|17701.21|17687.47|17687.47|0
1750684500000|2025-06-23 13:15:00|17698.04|17698.04|17708.48|17708.48|17718.86|17718.86|17692.05|17692.05|0
1750684800000|2025-06-23 13:20:00|17708.59|17708.59|17717.02|17717.02|17724.08|17724.08|17708.59|17708.59|0
1750685100000|2025-06-23 13:25:00|17715.22|17715.22|17688.16|17688.16|17715.22|17715.22|17687.47|17687.47|0
1750685400000|2025-06-23 13:30:00|17684.1|17684.1|17666.03|17666.03|17693.34|17693.34|17665.8|17665.8|0
1750685700000|2025-06-23 13:35:00|17661.96|17661.96|17690.23|17690.23|17690.23|17690.23|17653.81|17653.81|0
1750686000000|2025-06-23 13:40:00|17690.11|17690.11|17683.66|17683.66|17691.37|17691.37|17649.26|17649.26|0
1750686300000|2025-06-23 13:45:00|17687.73|17687.73|17721.95|17721.95|17721.95|17721.95|17687.73|17687.73|0
1750686600000|2025-06-23 13:50:00|17722.25|17722.25|17720.31|17720.31|17742.39|17742.39|17716.69|17716.69|0
1750686900000|2025-06-23 13:55:00|17720.62|17720.62|17730.31|17730.31|17737.18|17737.18|17712.3|17712.3|0
1750687200000|2025-06-23 14:00:00|17730.42|17730.42|17690.13|17690.13|17737.25|17737.25|17690.13|17690.13|0
1750687500000|2025-06-23 14:05:00|17691.93|17691.93|17710.79|17710.79|17722.2|17722.2|17689.84|17689.84|0
1750687800000|2025-06-23 14:10:00|17714.85|17714.85|17709.07|17709.07|17721.49|17721.49|17704.48|17704.48|0
1750688100000|2025-06-23 14:15:00|17711.11|17711.11|17771.4|17771.4|17775.24|17775.24|17711.11|17711.11|0
1750688400000|2025-06-23 14:20:00|17771.7|17771.7|17779.27|17779.27|17788.21|17788.21|17769.67|17769.67|0
1750688700000|2025-06-23 14:25:00|17778.97|17778.97|17775.48|17775.48|17787.17|17787.17|17774.52|17774.52|0
1750689000000|2025-06-23 14:30:00|17775.78|17775.78|17770.65|17770.65|17778.12|17778.12|17761.53|17761.53|0
1750689300000|2025-06-23 14:35:00|17772.69|17772.69|17786.84|17786.84|17791.53|17791.53|17763.71|17763.71|0
1750689600000|2025-06-23 14:40:00|17784.81|17784.81|17765.85|17765.85|17790.85|17790.85|17761.78|17761.78|0
1750689900000|2025-06-23 14:45:00|17762.24|17762.24|17764.25|17764.25|17773.19|17773.19|17756.33|17756.33|0
1750690200000|2025-06-23 14:50:00|17766.29|17766.29|17775.23|17775.23|17783.58|17783.58|17766.29|17766.29|0
1750690500000|2025-06-23 14:55:00|17773.42|17773.42|17750.01|17750.01|17778.4|17778.4|17746.41|17746.41|0
1750690800000|2025-06-23 15:00:00|17750.62|17750.62|17760.31|17760.31|17764.38|17764.38|17740.89|17740.89|0
1750691100000|2025-06-23 15:05:00|17759.7|17759.7|17776.39|17776.39|17776.39|17776.39|17756.1|17756.1|0
1750691400000|2025-06-23 15:10:00|17774.59|17774.59|17784.27|17784.27|17786.19|17786.19|17771.4|17771.4|0
1750691700000|2025-06-23 15:15:00|17786.3|17786.3|17789.49|17789.49|17797.44|17797.44|17785.22|17785.22|0
1750692000000|2025-06-23 15:20:00|17789.18|17789.18|17760.99|17760.99|17790.99|17790.99|17753.58|17753.58|0
1750692300000|2025-06-23 15:25:00|17759.19|17759.19|17771.97|17771.97|17771.97|17771.97|17749.29|17749.29|0
1750749300000|2025-06-24 07:15:00|17710.5|17710.5|17687.47|17687.47|17742.17|17742.17|17671.53|17671.53|0
1750749600000|2025-06-24 07:20:00|17683.4|17683.4|17650.74|17650.74|17705.84|17705.84|17647.62|17647.62|0
1750749900000|2025-06-24 07:25:00|17646.67|17646.67|17672.48|17672.48|17696.8|17696.8|17636|17636|0
1750750200000|2025-06-24 07:30:00|17673.08|17673.08|17754.98|17754.98|17769.39|17769.39|17663.51|17663.51|0
1750750500000|2025-06-24 07:35:00|17753.77|17753.77|17758.39|17758.39|17770.74|17770.74|17739.79|17739.79|0
1750750800000|2025-06-24 07:40:00|17761.99|17761.99|17785.64|17785.64|17811.54|17811.54|17761.99|17761.99|0
1750751100000|2025-06-24 07:45:00|17789.24|17789.24|17768.53|17768.53|17805.66|17805.66|17762.43|17762.43|0
1750751400000|2025-06-24 07:50:00|17770.33|17770.33|17704.7|17704.7|17770.33|17770.33|17693.53|17693.53|0
1750751700000|2025-06-24 07:55:00|17704.1|17704.1|17749.65|17749.65|17751.83|17751.83|17699.87|17699.87|0
1750752000000|2025-06-24 08:00:00|17755.4|17755.4|17745.27|17745.27|17777.44|17777.44|17743.23|17743.23|0
1750752300000|2025-06-24 08:05:00|17744.36|17744.36|17783.91|17783.91|17783.91|17783.91|17743.15|17743.15|0
1750752600000|2025-06-24 08:10:00|17785.72|17785.72|17811.36|17811.36|17821.57|17821.57|17785.72|17785.72|0
1750752900000|2025-06-24 08:15:00|17803.9|17803.9|17802.12|17802.12|17808.42|17808.42|17790.01|17790.01|0
1750753200000|2025-06-24 08:20:00|17802.21|17802.21|17808.57|17808.57|17820.38|17820.38|17802.21|17802.21|0
1750753500000|2025-06-24 08:25:00|17809.17|17809.17|17855.22|17855.22|17857.25|17857.25|17809.17|17809.17|0
1750753800000|2025-06-24 08:30:00|17857.25|17857.25|17837.18|17837.18|17857.25|17857.25|17826.76|17826.76|0
1750754100000|2025-06-24 08:35:00|17841.02|17841.02|17818.89|17818.89|17842.82|17842.82|17814.82|17814.82|0
1750754400000|2025-06-24 08:40:00|17816.86|17816.86|17838.29|17838.29|17839.37|17839.37|17816.86|17816.86|0
1750754700000|2025-06-24 08:45:00|17836.49|17836.49|17870.28|17870.28|17877.79|17877.79|17835.15|17835.15|0
1750755000000|2025-06-24 08:50:00|17872.31|17872.31|17891.93|17891.93|17907.81|17907.81|17868.48|17868.48|0
1750755300000|2025-06-24 08:55:00|17889.89|17889.89|17937.5|17937.5|17939.09|17939.09|17889.89|17889.89|0
1750755600000|2025-06-24 09:00:00|17935.7|17935.7|17957.25|17957.25|17957.25|17957.25|17927.56|17927.56|0
1750755900000|2025-06-24 09:05:00|17959.28|17959.28|17936.7|17936.7|17966.65|17966.65|17936.7|17936.7|0
1750756200000|2025-06-24 09:10:00|17940.3|17940.3|17945.1|17945.1|17950.97|17950.97|17937.2|17937.2|0
1750756500000|2025-06-24 09:15:00|17943.07|17943.07|17977.31|17977.31|17982.95|17982.95|17943.07|17943.07|0
1750756800000|2025-06-24 09:20:00|17973.24|17973.24|17973.23|17973.23|17983.76|17983.76|17966.21|17966.21|0
1750757100000|2025-06-24 09:25:00|17971.19|17971.19|17940.51|17940.51|17978.8|17978.8|17939.39|17939.39|0
1750757400000|2025-06-24 09:30:00|17940.2|17940.2|17932.09|17932.09|17955.93|17955.93|17932.09|17932.09|0
1750757700000|2025-06-24 09:35:00|17933.9|17933.9|17907.3|17907.3|17933.99|17933.99|17907.3|17907.3|0
1750758000000|2025-06-24 09:40:00|17906.69|17906.69|17887.23|17887.23|17908.91|17908.91|17883.99|17883.99|0
1750758300000|2025-06-24 09:45:00|17885.43|17885.43|17867.31|17867.31|17887.23|17887.23|17863.78|17863.78|0
1750758600000|2025-06-24 09:50:00|17865.28|17865.28|17852.74|17852.74|17873.48|17873.48|17852.74|17852.74|0
1750758900000|2025-06-24 09:55:00|17850.71|17850.71|17873.43|17873.43|17874.38|17874.38|17850.71|17850.71|0
1750759200000|2025-06-24 10:00:00|17873.13|17873.13|17886.29|17886.29|17892.31|17892.31|17869.29|17869.29|0
1750759500000|2025-06-24 10:05:00|17884.49|17884.49|17891.19|17891.19|17893.22|17893.22|17877.04|17877.04|0
1750759800000|2025-06-24 10:10:00|17893.22|17893.22|17888.74|17888.74|17894.26|17894.26|17886.81|17886.81|0
1750760100000|2025-06-24 10:15:00|17890.54|17890.54|17887.53|17887.53|17890.77|17890.77|17883.46|17883.46|0
1750760400000|2025-06-24 10:20:00|17889.34|17889.34|17888.26|17888.26|17900.49|17900.49|17888.26|17888.26|0
1750760700000|2025-06-24 10:25:00|17886.46|17886.46|17886.18|17886.18|17892.49|17892.49|17884.21|17884.21|0
1750761000000|2025-06-24 10:30:00|17892.05|17892.05|17932.83|17932.83|17932.83|17932.83|17887.49|17887.49|0
1750761300000|2025-06-24 10:35:00|17934.63|17934.63|17942.14|17942.14|17947.3|17947.3|17929.46|17929.46|0
1750761600000|2025-06-24 10:40:00|17942.75|17942.75|17930.87|17930.87|17950.88|17950.88|17917.91|17917.91|0
1750761900000|2025-06-24 10:45:00|17930.56|17930.56|17935.71|17935.71|17940.49|17940.49|17930.56|17930.56|0
1750762200000|2025-06-24 10:50:00|17933.9|17933.9|17934.32|17934.32|17943.55|17943.55|17929.87|17929.87|0
1750762500000|2025-06-24 10:55:00|17934.01|17934.01|17919.1|17919.1|17934.01|17934.01|17912.47|17912.47|0
1750762800000|2025-06-24 11:00:00|17911.19|17911.19|17889.22|17889.22|17911.19|17911.19|17874.58|17874.58|0
1750763100000|2025-06-24 11:05:00|17891.26|17891.26|17867.2|17867.2|17895.09|17895.09|17861.86|17861.86|0
1750763400000|2025-06-24 11:10:00|17867.43|17867.43|17863.16|17863.16|17879.41|17879.41|17863.16|17863.16|0
1750763700000|2025-06-24 11:15:00|17862.86|17862.86|17865.94|17865.94|17872.66|17872.66|17860.46|17860.46|0
1750764000000|2025-06-24 11:20:00|17866.54|17866.54|17860.85|17860.85|17869.1|17869.1|17856.11|17856.11|0
1750764300000|2025-06-24 11:25:00|17862.66|17862.66|17870.44|17870.44|17875.25|17875.25|17855.86|17855.86|0
1750764600000|2025-06-24 11:30:00|17868.63|17868.63|17857.9|17857.9|17870.44|17870.44|17857.9|17857.9|0
1750764900000|2025-06-24 11:35:00|17856.1|17856.1|17859.62|17859.62|17860.59|17860.59|17855.87|17855.87|0
1750765200000|2025-06-24 11:40:00|17857.59|17857.59|17846.74|17846.74|17859.39|17859.39|17846.74|17846.74|0
1750765500000|2025-06-24 11:45:00|17848.77|17848.77|17872.61|17872.61|17872.61|17872.61|17844.85|17844.85|0
1750765800000|2025-06-24 11:50:00|17874.42|17874.42|17881.44|17881.44|17891.22|17891.22|17870.58|17870.58|0
1750766100000|2025-06-24 11:55:00|17885.05|17885.05|17872.73|17872.73|17885.16|17885.16|17871.02|17871.02|0
1750766400000|2025-06-24 12:00:00|17874.53|17874.53|17877.67|17877.67|17879.48|17879.48|17861.07|17861.07|0
1750766700000|2025-06-24 12:05:00|17879.71|17879.71|17883.4|17883.4|17890.51|17890.51|17879.71|17879.71|0
1750767000000|2025-06-24 12:10:00|17882.79|17882.79|17878.17|17878.17|17890.72|17890.72|17878.17|17878.17|0
1750767300000|2025-06-24 12:15:00|17877.56|17877.56|17864.95|17864.95|17877.56|17877.56|17848.73|17848.73|0
1750767600000|2025-06-24 12:20:00|17864.65|17864.65|17836.93|17836.93|17869.16|17869.16|17836.93|17836.93|0
1750767900000|2025-06-24 12:25:00|17834.89|17834.89|17836.98|17836.98|17836.98|17836.98|17820.1|17820.1|0
1750768200000|2025-06-24 12:30:00|17834.71|17834.71|17839.63|17839.63|17841.72|17841.72|17824.09|17824.09|0
1750768500000|2025-06-24 12:35:00|17841.66|17841.66|17833.4|17833.4|17844.07|17844.07|17818.88|17818.88|0
1750768800000|2025-06-24 12:40:00|17835.43|17835.43|17813.44|17813.44|17835.43|17835.43|17807.35|17807.35|0
1750769100000|2025-06-24 12:45:00|17815.24|17815.24|17777.07|17777.07|17817.04|17817.04|17777.07|17777.07|0
1750769400000|2025-06-24 12:50:00|17775.27|17775.27|17774.41|17774.41|17785.74|17785.74|17772.37|17772.37|0
1750769700000|2025-06-24 12:55:00|17774.22|17774.22|17785.48|17785.48|17787.85|17787.85|17774.22|17774.22|0
1750770000000|2025-06-24 13:00:00|17785.57|17785.57|17772.04|17772.04|17795.17|17795.17|17765.64|17765.64|0
1750770300000|2025-06-24 13:05:00|17770|17770|17749.2|17749.2|17770|17770|17749.2|17749.2|0
1750770600000|2025-06-24 13:10:00|17749.13|17749.13|17759.06|17759.06|17759.06|17759.06|17745.36|17745.36|0
1750770900000|2025-06-24 13:15:00|17761.51|17761.51|17729.6|17729.6|17769.6|17769.6|17729.6|17729.6|0
1750771200000|2025-06-24 13:20:00|17733.67|17733.67|17738.09|17738.09|17754.87|17754.87|17731.52|17731.52|0
1750771500000|2025-06-24 13:25:00|17739.89|17739.89|17783.08|17783.08|17786.68|17786.68|17739.89|17739.89|0
1750771800000|2025-06-24 13:30:00|17779.01|17779.01|17765.73|17765.73|17805.07|17805.07|17765.73|17765.73|0
1750772100000|2025-06-24 13:35:00|17763.69|17763.69|17770.15|17770.15|17777.22|17777.22|17755.21|17755.21|0
1750772400000|2025-06-24 13:40:00|17766.54|17766.54|17730.54|17730.54|17770.15|17770.15|17729.98|17729.98|0
1750772700000|2025-06-24 13:45:00|17730.22|17730.22|17702.47|17702.47|17732.25|17732.25|17702.47|17702.47|0
1750773000000|2025-06-24 13:50:00|17700.67|17700.67|17681.11|17681.11|17700.67|17700.67|17656.4|17656.4|0
1750773300000|2025-06-24 13:55:00|17685.48|17685.48|17717.24|17717.24|17717.46|17717.46|17685.48|17685.48|0
1750773600000|2025-06-24 14:00:00|17717.38|17717.38|17741.38|17741.38|17743.18|17743.18|17712.11|17712.11|0
1750773900000|2025-06-24 14:05:00|17743.42|17743.42|17733.98|17733.98|17748.05|17748.05|17727.92|17727.92|0
1750774200000|2025-06-24 14:10:00|17736.01|17736.01|17704.72|17704.72|17745.91|17745.91|17704.72|17704.72|0
1750774500000|2025-06-24 14:15:00|17702.92|17702.92|17690.47|17690.47|17706.37|17706.37|17683.88|17683.88|0
1750774800000|2025-06-24 14:20:00|17694.08|17694.08|17713.03|17713.03|17713.03|17713.03|17691.73|17691.73|0
1750775100000|2025-06-24 14:25:00|17717.1|17717.1|17711.68|17711.68|17725.21|17725.21|17699.53|17699.53|0
1750775400000|2025-06-24 14:30:00|17714.32|17714.32|17734.65|17734.65|17734.65|17734.65|17714.32|17714.32|0
1750775700000|2025-06-24 14:35:00|17736.68|17736.68|17740.74|17740.74|17740.74|17740.74|17722.83|17722.83|0
1750776000000|2025-06-24 14:40:00|17738.93|17738.93|17738.83|17738.83|17760.11|17760.11|17727.19|17727.19|0
1750776300000|2025-06-24 14:45:00|17737.03|17737.03|17736.15|17736.15|17745.86|17745.86|17723.24|17723.24|0
1750776600000|2025-06-24 14:50:00|17735.55|17735.55|17728.32|17728.32|17735.55|17735.55|17708.01|17708.01|0
1750776900000|2025-06-24 14:55:00|17726.52|17726.52|17694.99|17694.99|17731.81|17731.81|17694.99|17694.99|0
1750777200000|2025-06-24 15:00:00|17692.95|17692.95|17693.6|17693.6|17704.55|17704.55|17687.61|17687.61|0
1750777500000|2025-06-24 15:05:00|17693.83|17693.83|17686.27|17686.27|17700.17|17700.17|17684.7|17684.7|0
1750777800000|2025-06-24 15:10:00|17688.07|17688.07|17688.79|17688.79|17699.23|17699.23|17682.1|17682.1|0
1750778100000|2025-06-24 15:15:00|17688.49|17688.49|17702.37|17702.37|17711.66|17711.66|17680.98|17680.98|0
1750778400000|2025-06-24 15:20:00|17704.18|17704.18|17709.76|17709.76|17716.38|17716.38|17700.14|17700.14|0
1750778700000|2025-06-24 15:25:00|17709.87|17709.87|17711.48|17711.48|17711.87|17711.87|17687.37|17687.37|0
1750835700000|2025-06-25 07:15:00|17997.02|17997.02|17953.28|17953.28|18011.69|18011.69|17953.28|17953.28|0
1750836000000|2025-06-25 07:20:00|17949.21|17949.21|17932.18|17932.18|17958.12|17958.12|17932.18|17932.18|0
1750836300000|2025-06-25 07:25:00|17932.4|17932.4|17972.25|17972.25|17978.5|17978.5|17932.4|17932.4|0
1750836600000|2025-06-25 07:30:00|17974.05|17974.05|17959.58|17959.58|17986.63|17986.63|17933.31|17933.31|0
1750836900000|2025-06-25 07:35:00|17958.67|17958.67|17984.37|17984.37|17993.94|17993.94|17958.67|17958.67|0
1750837200000|2025-06-25 07:40:00|17984.97|17984.97|18021.31|18021.31|18022.45|18022.45|17973.92|17973.92|0
1750837500000|2025-06-25 07:45:00|18020.71|18020.71|18002.86|18002.86|18030.88|18030.88|18002.86|18002.86|0
1750837800000|2025-06-25 07:50:00|18002.56|18002.56|18008.36|18008.36|18017.79|18017.79|17989.99|17989.99|0
1750838100000|2025-06-25 07:55:00|18008.96|18008.96|18020.63|18020.63|18034.18|18034.18|18005.96|18005.96|0
1750838400000|2025-06-25 08:00:00|18022.44|18022.44|18013.98|18013.98|18024.64|18024.64|18002.98|18002.98|0
1750838700000|2025-06-25 08:05:00|18017.82|18017.82|18004.66|18004.66|18024.89|18024.89|18000.27|18000.27|0
1750839000000|2025-06-25 08:10:00|18002.62|18002.62|18019.6|18019.6|18022.85|18022.85|18000.32|18000.32|0
1750839300000|2025-06-25 08:15:00|18019|18019|18012.09|18012.09|18020.2|18020.2|17996.8|17996.8|0
1750839600000|2025-06-25 08:20:00|18011.79|18011.79|17992.12|17992.12|18021.57|18021.57|17992.12|17992.12|0
1750839900000|2025-06-25 08:25:00|17990.08|17990.08|17988.43|17988.43|17998.17|17998.17|17980.48|17980.48|0
1750840200000|2025-06-25 08:30:00|17990.24|17990.24|18016.25|18016.25|18016.25|18016.25|17988.03|17988.03|0
1750840500000|2025-06-25 08:35:00|18016.48|18016.48|18009.32|18009.32|18028.22|18028.22|18002.48|18002.48|0
1750840800000|2025-06-25 08:40:00|18009.62|18009.62|18018.78|18018.78|18020.89|18020.89|18009.32|18009.32|0
1750841100000|2025-06-25 08:45:00|18016.98|18016.98|18027.09|18027.09|18027.09|18027.09|18011.81|18011.81|0
1750841400000|2025-06-25 08:50:00|18027.69|18027.69|18027.38|18027.38|18033.96|18033.96|18023.14|18023.14|0
1750841700000|2025-06-25 08:55:00|18029.19|18029.19|18025.71|18025.71|18034.28|18034.28|18012.79|18012.79|0
1750842000000|2025-06-25 09:00:00|18025.1|18025.1|18040.07|18040.07|18044.99|18044.99|18025.1|18025.1|0
1750842300000|2025-06-25 09:05:00|18039.77|18039.77|18055.66|18055.66|18056.87|18056.87|18039.77|18039.77|0
1750842600000|2025-06-25 09:10:00|18057.7|18057.7|18045.65|18045.65|18061.93|18061.93|18039.04|18039.04|0
1750842900000|2025-06-25 09:15:00|18045.35|18045.35|18037.03|18037.03|18045.95|18045.95|18034.39|18034.39|0
1750843200000|2025-06-25 09:20:00|18037.33|18037.33|18057.9|18057.9|18057.9|18057.9|18034.69|18034.69|0
1750843500000|2025-06-25 09:25:00|18058.13|18058.13|18043.19|18043.19|18060.85|18060.85|18043.19|18043.19|0
1750843800000|2025-06-25 09:30:00|18041.16|18041.16|18040.84|18040.84|18041.16|18041.16|18026.76|18026.76|0
1750844100000|2025-06-25 09:35:00|18041.44|18041.44|18032.34|18032.34|18044.91|18044.91|18030.31|18030.31|0
1750844400000|2025-06-25 09:40:00|18030.54|18030.54|18045.45|18045.45|18047.26|18047.26|18023.58|18023.58|0
1750844700000|2025-06-25 09:45:00|18044.85|18044.85|18027.46|18027.46|18044.85|18044.85|18027.46|18027.46|0
1750845000000|2025-06-25 09:50:00|18029.27|18029.27|18037.96|18037.96|18044.18|18044.18|18018.62|18018.62|0
1750845300000|2025-06-25 09:55:00|18039.76|18039.76|18043.78|18043.78|18059.53|18059.53|18032.93|18032.93|0
1750845600000|2025-06-25 10:00:00|18041.74|18041.74|18053.91|18053.91|18053.91|18053.91|18034.07|18034.07|0
1750845900000|2025-06-25 10:05:00|18052.11|18052.11|18043.83|18043.83|18052.11|18052.11|18035.85|18035.85|0
1750846200000|2025-06-25 10:10:00|18042.03|18042.03|18038.29|18038.29|18042.03|18042.03|18027.41|18027.41|0
1750846500000|2025-06-25 10:15:00|18036.48|18036.48|18035.95|18035.95|18042.29|18042.29|18030.54|18030.54|0
1750846800000|2025-06-25 10:20:00|18039.56|18039.56|18048.13|18048.13|18048.13|18048.13|18036.54|18036.54|0
1750847100000|2025-06-25 10:25:00|18050.17|18050.17|18051.47|18051.47|18052.67|18052.67|18048.61|18048.61|0
1750847400000|2025-06-25 10:30:00|18047.93|18047.93|18056.03|18056.03|18056.35|18056.35|18042.03|18042.03|0
1750847700000|2025-06-25 10:35:00|18056.12|18056.12|18043.92|18043.92|18059.87|18059.87|18043.32|18043.32|0
1750848000000|2025-06-25 10:40:00|18042.72|18042.72|18056.73|18056.73|18056.73|18056.73|18042.72|18042.72|0
1750848300000|2025-06-25 10:45:00|18058.76|18058.76|18045.51|18045.51|18060.65|18060.65|18043.17|18043.17|0
1750848600000|2025-06-25 10:50:00|18043.48|18043.48|18044.42|18044.42|18046.83|18046.83|18037.46|18037.46|0
1750848900000|2025-06-25 10:55:00|18046.46|18046.46|18044.05|18044.05|18052.64|18052.64|18044.05|18044.05|0
1750849200000|2025-06-25 11:00:00|18044.42|18044.42|18047.35|18047.35|18062.98|18062.98|18044.42|18044.42|0
1750849500000|2025-06-25 11:05:00|18047.66|18047.66|18038.56|18038.56|18047.66|18047.66|18030.88|18030.88|0
1750849800000|2025-06-25 11:10:00|18039.16|18039.16|18042.4|18042.4|18043.18|18043.18|18034.19|18034.19|0
1750850100000|2025-06-25 11:15:00|18040.37|18040.37|18024.56|18024.56|18043.6|18043.6|18024.56|18024.56|0
1750850400000|2025-06-25 11:20:00|18026.59|18026.59|18037.67|18037.67|18037.67|18037.67|18026.59|18026.59|0
1750850700000|2025-06-25 11:25:00|18038.28|18038.28|18048.85|18048.85|18048.85|18048.85|18024.11|18024.11|0
1750851000000|2025-06-25 11:30:00|18047.65|18047.65|18044.07|18044.07|18048.55|18048.55|18030.54|18030.54|0
1750851300000|2025-06-25 11:35:00|18044.67|18044.67|18018.37|18018.37|18044.67|18044.67|18018.37|18018.37|0
1750851600000|2025-06-25 11:40:00|18018.97|18018.97|18020.63|18020.63|18026.95|18026.95|18009.4|18009.4|0
1750851900000|2025-06-25 11:45:00|18021.23|18021.23|18011.68|18011.68|18023.03|18023.03|18009.04|18009.04|0
1750852200000|2025-06-25 11:50:00|18011.98|18011.98|18021.32|18021.32|18022.75|18022.75|18007.77|18007.77|0
1750852500000|2025-06-25 11:55:00|18021.93|18021.93|18008.86|18008.86|18021.93|18021.93|18007.05|18007.05|0
1750852800000|2025-06-25 12:00:00|18010.06|18010.06|18018.51|18018.51|18026.64|18026.64|18010.06|18010.06|0
1750853100000|2025-06-25 12:05:00|18018.81|18018.81|18005.6|18005.6|18020.92|18020.92|17997.45|17997.45|0
1750853400000|2025-06-25 12:10:00|18012.81|18012.81|18012.49|18012.49|18029.47|18029.47|18012.49|18012.49|0
1750853700000|2025-06-25 12:15:00|18012.26|18012.26|17996.73|17996.73|18012.26|18012.26|17988.42|17988.42|0
1750854000000|2025-06-25 12:20:00|17998.53|17998.53|18017.95|18017.95|18019.87|18019.87|17996.73|17996.73|0
1750854300000|2025-06-25 12:25:00|18019.75|18019.75|18018.91|18018.91|18024.5|18024.5|18012.31|18012.31|0
1750854600000|2025-06-25 12:30:00|18018.61|18018.61|18016.48|18016.48|18024.23|18024.23|18012.85|18012.85|0
1750854900000|2025-06-25 12:35:00|18015.88|18015.88|18037.23|18037.23|18037.23|18037.23|18011.1|18011.1|0
1750855200000|2025-06-25 12:40:00|18036.63|18036.63|18040.69|18040.69|18042.5|18042.5|18035.43|18035.43|0
1750855500000|2025-06-25 12:45:00|18044.76|18044.76|18052.87|18052.87|18057.85|18057.85|18038.66|18038.66|0
1750855800000|2025-06-25 12:50:00|18051.07|18051.07|18072.73|18072.73|18072.73|18072.73|18051.07|18051.07|0
1750856100000|2025-06-25 12:55:00|18070.69|18070.69|18081.74|18081.74|18081.74|18081.74|18067.73|18067.73|0
1750856400000|2025-06-25 13:00:00|18079.71|18079.71|18062.47|18062.47|18082.35|18082.35|18062.47|18062.47|0
1750856700000|2025-06-25 13:05:00|18060.44|18060.44|18028.31|18028.31|18060.44|18060.44|18028.31|18028.31|0
1750857000000|2025-06-25 13:10:00|18030.35|18030.35|18033.13|18033.13|18033.13|18033.13|18017.66|18017.66|0
1750857300000|2025-06-25 13:15:00|18034.93|18034.93|18015.1|18015.1|18041.4|18041.4|18010.47|18010.47|0
1750857600000|2025-06-25 13:20:00|18020.51|18020.51|18025.17|18025.17|18029.98|18029.98|18008.76|18008.76|0
1750857900000|2025-06-25 13:25:00|18023.36|18023.36|17995.22|17995.22|18026.07|18026.07|17993.78|17993.78|0
1750858200000|2025-06-25 13:30:00|17994|17994|17999.57|17999.57|18010.97|18010.97|17989.94|17989.94|0
1750858500000|2025-06-25 13:35:00|17997.53|17997.53|17976.5|17976.5|18001.5|18001.5|17972.66|17972.66|0
1750858800000|2025-06-25 13:40:00|17972.66|17972.66|17989.44|17989.44|18003.45|18003.45|17972.66|17972.66|0
1750859100000|2025-06-25 13:45:00|17991.24|17991.24|17993.09|17993.09|17998.97|17998.97|17989.68|17989.68|0
1750859400000|2025-06-25 13:50:00|17992.49|17992.49|17968.54|17968.54|17994.11|17994.11|17968.54|17968.54|0
1750859700000|2025-06-25 13:55:00|17970.34|17970.34|17962.37|17962.37|17980.02|17980.02|17960.34|17960.34|0
1750860000000|2025-06-25 14:00:00|17960.34|17960.34|17987|17987|17988.48|17988.48|17960.34|17960.34|0
1750860300000|2025-06-25 14:05:00|17985.19|17985.19|17979.3|17979.3|17991.07|17991.07|17970.51|17970.51|0
1750860600000|2025-06-25 14:10:00|17979.18|17979.18|17986.14|17986.14|17996.84|17996.84|17975.9|17975.9|0
1750860900000|2025-06-25 14:15:00|17986.75|17986.75|17995.56|17995.56|18017.37|18017.37|17986.75|17986.75|0
1750861200000|2025-06-25 14:20:00|17993.76|17993.76|17970.02|17970.02|17993.76|17993.76|17968.1|17968.1|0
1750861500000|2025-06-25 14:25:00|17970.62|17970.62|17967.74|17967.74|17981.01|17981.01|17956.79|17956.79|0
1750861800000|2025-06-25 14:30:00|17969.54|17969.54|17976.03|17976.03|17990.87|17990.87|17969.54|17969.54|0
1750862100000|2025-06-25 14:35:00|17978.07|17978.07|17978.63|17978.63|17991.26|17991.26|17974.96|17974.96|0
1750862400000|2025-06-25 14:40:00|17976.59|17976.59|17980.16|17980.16|17987.6|17987.6|17964.72|17964.72|0
1750862700000|2025-06-25 14:45:00|17978.36|17978.36|17971.13|17971.13|17978.36|17978.36|17964.32|17964.32|0
1750863000000|2025-06-25 14:50:00|17969.1|17969.1|17977.81|17977.81|17977.81|17977.81|17965.92|17965.92|0
1750863300000|2025-06-25 14:55:00|17977.2|17977.2|17972.01|17972.01|17980.44|17980.44|17969.98|17969.98|0
1750863600000|2025-06-25 15:00:00|17972.31|17972.31|17984.31|17984.31|17984.31|17984.31|17958.75|17958.75|0
1750863900000|2025-06-25 15:05:00|17984.42|17984.42|17985.43|17985.43|17992.28|17992.28|17982.43|17982.43|0
1750864200000|2025-06-25 15:10:00|17984.52|17984.52|17995.88|17995.88|17999.11|17999.11|17982.11|17982.11|0
1750864500000|2025-06-25 15:15:00|17999.95|17999.95|17984.1|17984.1|18000.06|18000.06|17982.06|17982.06|0
1750864800000|2025-06-25 15:20:00|17984.7|17984.7|17973.9|17973.9|17992.33|17992.33|17969.76|17969.76|0
1750865100000|2025-06-25 15:25:00|17972.1|17972.1|17973.68|17973.68|17978.07|17978.07|17959.8|17959.8|0
1750922100000|2025-06-26 07:15:00|17976.57|17976.57|18055.17|18055.17|18066.21|18066.21|17976.57|17976.57|0
1750922400000|2025-06-26 07:20:00|18053.13|18053.13|18089.03|18089.03|18094.91|18094.91|18035.62|18035.62|0
1750922700000|2025-06-26 07:25:00|18089.64|18089.64|18088.8|18088.8|18095.88|18095.88|18063.75|18063.75|0
1750923000000|2025-06-26 07:30:00|18094.9|18094.9|18098.7|18098.7|18103.27|18103.27|18069.44|18069.44|0
1750923300000|2025-06-26 07:35:00|18102.76|18102.76|18074.55|18074.55|18102.76|18102.76|18074.55|18074.55|0
1750923600000|2025-06-26 07:40:00|18076.35|18076.35|18124.81|18124.81|18127.64|18127.64|18071.17|18071.17|0
1750923900000|2025-06-26 07:45:00|18123.01|18123.01|18132.33|18132.33|18139.31|18139.31|18120.71|18120.71|0
1750924200000|2025-06-26 07:50:00|18142.51|18142.51|18139.67|18139.67|18150.78|18150.78|18115.81|18115.81|0
1750924500000|2025-06-26 07:55:00|18141.47|18141.47|18167.34|18167.34|18173.65|18173.65|18141.47|18141.47|0
1750924800000|2025-06-26 08:00:00|18167.94|18167.94|18135.19|18135.19|18170.09|18170.09|18131.95|18131.95|0
1750925100000|2025-06-26 08:05:00|18134.59|18134.59|18137.71|18137.71|18154.33|18154.33|18133.72|18133.72|0
1750925400000|2025-06-26 08:10:00|18133.64|18133.64|18159.76|18159.76|18161.28|18161.28|18133.64|18133.64|0
1750925700000|2025-06-26 08:15:00|18160.36|18160.36|18166.38|18166.38|18169.28|18169.28|18157.35|18157.35|0
1750926000000|2025-06-26 08:20:00|18168.19|18168.19|18151.21|18151.21|18177.15|18177.15|18147.6|18147.6|0
1750926300000|2025-06-26 08:25:00|18147.6|18147.6|18136.22|18136.22|18147.6|18147.6|18130.87|18130.87|0
1750926600000|2025-06-26 08:30:00|18140.06|18140.06|18132.53|18132.53|18151.78|18151.78|18130.5|18130.5|0
1750926900000|2025-06-26 08:35:00|18133.14|18133.14|18140.59|18140.59|18143.59|18143.59|18133.14|18133.14|0
1750927200000|2025-06-26 08:40:00|18142.63|18142.63|18151.59|18151.59|18158.3|18158.3|18139.11|18139.11|0
1750927500000|2025-06-26 08:45:00|18151.71|18151.71|18141.97|18141.97|18152.01|18152.01|18135.94|18135.94|0
1750927800000|2025-06-26 08:50:00|18146.04|18146.04|18164.86|18164.86|18168.45|18168.45|18146.04|18146.04|0
1750928100000|2025-06-26 08:55:00|18164.98|18164.98|18170.69|18170.69|18172.73|18172.73|18161.75|18161.75|0
1750928400000|2025-06-26 09:00:00|18170.92|18170.92|18159.37|18159.37|18171.02|18171.02|18150.3|18150.3|0
1750928700000|2025-06-26 09:05:00|18157.57|18157.57|18157.56|18157.56|18159.37|18159.37|18148.21|18148.21|0
1750929000000|2025-06-26 09:10:00|18156.96|18156.96|18157.8|18157.8|18160.49|18160.49|18149.89|18149.89|0
1750929300000|2025-06-26 09:15:00|18161.87|18161.87|18133.84|18133.84|18161.87|18161.87|18133.84|18133.84|0
1750929600000|2025-06-26 09:20:00|18134.45|18134.45|18134.02|18134.02|18137.53|18137.53|18128.58|18128.58|0
1750929900000|2025-06-26 09:25:00|18133.72|18133.72|18118.86|18118.86|18133.72|18133.72|18117.94|18117.94|0
1750930200000|2025-06-26 09:30:00|18118.26|18118.26|18136.19|18136.19|18136.19|18136.19|18111.48|18111.48|0
1750930500000|2025-06-26 09:35:00|18135.59|18135.59|18140.14|18140.14|18140.14|18140.14|18126.51|18126.51|0
1750930800000|2025-06-26 09:40:00|18142.17|18142.17|18173.45|18173.45|18175.49|18175.49|18142.17|18142.17|0
1750931100000|2025-06-26 09:45:00|18171.65|18171.65|18170.55|18170.55|18175.38|18175.38|18162.99|18162.99|0
1750931400000|2025-06-26 09:50:00|18170.66|18170.66|18159.97|18159.97|18171.78|18171.78|18159.97|18159.97|0
1750931700000|2025-06-26 09:55:00|18159.86|18159.86|18170.29|18170.29|18179.7|18179.7|18159.86|18159.86|0
1750932000000|2025-06-26 10:00:00|18170.89|18170.89|18184.95|18184.95|18191.03|18191.03|18170.89|18170.89|0
1750932300000|2025-06-26 10:05:00|18181.34|18181.34|18184.72|18184.72|18186.38|18186.38|18173.92|18173.92|0
1750932600000|2025-06-26 10:10:00|18184.42|18184.42|18196.64|18196.64|18203.79|18203.79|18184.42|18184.42|0
1750932900000|2025-06-26 10:15:00|18196.52|18196.52|18186.41|18186.41|18196.52|18196.52|18184.58|18184.58|0
1750933200000|2025-06-26 10:20:00|18190.01|18190.01|18190.39|18190.39|18192.42|18192.42|18187.98|18187.98|0
1750933500000|2025-06-26 10:25:00|18188.58|18188.58|18180.76|18180.76|18188.58|18188.58|18176.25|18176.25|0
1750933800000|2025-06-26 10:30:00|18182.57|18182.57|18182.03|18182.03|18185.55|18185.55|18179.91|18179.91|0
1750934100000|2025-06-26 10:35:00|18183.83|18183.83|18196.07|18196.07|18198.11|18198.11|18179.77|18179.77|0
1750934400000|2025-06-26 10:40:00|18192.24|18192.24|18174.71|18174.71|18200.75|18200.75|18174.71|18174.71|0
1750934700000|2025-06-26 10:45:00|18174.81|18174.81|18170.14|18170.14|18179.25|18179.25|18170.14|18170.14|0
1750935000000|2025-06-26 10:50:00|18172.17|18172.17|18174.32|18174.32|18179.53|18179.53|18169.09|18169.09|0
1750935300000|2025-06-26 10:55:00|18175.52|18175.52|18181.44|18181.44|18181.44|18181.44|18174.32|18174.32|0
1750935600000|2025-06-26 11:00:00|18183.47|18183.47|18180.72|18180.72|18192.69|18192.69|18174.85|18174.85|0
1750935900000|2025-06-26 11:05:00|18178.69|18178.69|18184.18|18184.18|18185.5|18185.5|18176.23|18176.23|0
1750936200000|2025-06-26 11:10:00|18183.58|18183.58|18197.57|18197.57|18201.41|18201.41|18183.58|18183.58|0
1750936500000|2025-06-26 11:15:00|18196.97|18196.97|18185.37|18185.37|18202.84|18202.84|18185.27|18185.27|0
1750936800000|2025-06-26 11:20:00|18187.4|18187.4|18189.9|18189.9|18191.94|18191.94|18183.35|18183.35|0
1750937100000|2025-06-26 11:25:00|18189.56|18189.56|18192.09|18192.09|18195.71|18195.71|18187.1|18187.1|0
1750937400000|2025-06-26 11:30:00|18192.49|18192.49|18188.49|18188.49|18192.49|18192.49|18183.98|18183.98|0
1750937700000|2025-06-26 11:35:00|18183.08|18183.08|18189|18189|18192.77|18192.77|18174.17|18174.17|0
1750938000000|2025-06-26 11:40:00|18186.97|18186.97|18165.69|18165.69|18186.97|18186.97|18165.39|18165.39|0
1750938300000|2025-06-26 11:45:00|18161.63|18161.63|18175.19|18175.19|18175.79|18175.79|18150.71|18150.71|0
1750938600000|2025-06-26 11:50:00|18174.59|18174.59|18168.35|18168.35|18181.67|18181.67|18168.35|18168.35|0
1750938900000|2025-06-26 11:55:00|18170.15|18170.15|18174.79|18174.79|18175.99|18175.99|18162.41|18162.41|0
1750939200000|2025-06-26 12:00:00|18172.98|18172.98|18170|18170|18172.98|18172.98|18164.36|18164.36|0
1750939500000|2025-06-26 12:05:00|18169.68|18169.68|18195.13|18195.13|18195.13|18195.13|18167.32|18167.32|0
1750939800000|2025-06-26 12:10:00|18197.17|18197.17|18195.25|18195.25|18205.03|18205.03|18195.25|18195.25|0
1750940100000|2025-06-26 12:15:00|18194.95|18194.95|18198.23|18198.23|18198.23|18198.23|18181.1|18181.1|0
1750940400000|2025-06-26 12:20:00|18198.83|18198.83|18206.3|18206.3|18206.81|18206.81|18198.83|18198.83|0
1750940700000|2025-06-26 12:25:00|18204.49|18204.49|18208.37|18208.37|18208.37|18208.37|18198.59|18198.59|0
1750941000000|2025-06-26 12:30:00|18210.41|18210.41|18182.02|18182.02|18211.58|18211.58|18182.02|18182.02|0
1750941300000|2025-06-26 12:35:00|18183.83|18183.83|18226.3|18226.3|18226.3|18226.3|18183.83|18183.83|0
1750941600000|2025-06-26 12:40:00|18225.7|18225.7|18232.19|18232.19|18234.83|18234.83|18221.63|18221.63|0
1750941900000|2025-06-26 12:45:00|18234.22|18234.22|18224.62|18224.62|18236.03|18236.03|18224.62|18224.62|0
1750942200000|2025-06-26 12:50:00|18224.31|18224.31|18218.04|18218.04|18224.31|18224.31|18213.49|18213.49|0
1750942500000|2025-06-26 12:55:00|18220.07|18220.07|18221.07|18221.07|18230.74|18230.74|18216.09|18216.09|0
1750942800000|2025-06-26 13:00:00|18222.87|18222.87|18219.84|18219.84|18225.87|18225.87|18216.01|18216.01|0
1750943100000|2025-06-26 13:05:00|18221.88|18221.88|18230.9|18230.9|18232.94|18232.94|18221.88|18221.88|0
1750943400000|2025-06-26 13:10:00|18232.71|18232.71|18235.26|18235.26|18242.65|18242.65|18232.71|18232.71|0
1750943700000|2025-06-26 13:15:00|18233.45|18233.45|18233.97|18233.97|18235.49|18235.49|18227.42|18227.42|0
1750944000000|2025-06-26 13:20:00|18235.77|18235.77|18244.73|18244.73|18244.73|18244.73|18231.33|18231.33|0
1750944300000|2025-06-26 13:25:00|18246.76|18246.76|18241.18|18241.18|18256.54|18256.54|18236.88|18236.88|0
1750944600000|2025-06-26 13:30:00|18240.88|18240.88|18275.91|18275.91|18281.56|18281.56|18240.88|18240.88|0
1750944900000|2025-06-26 13:35:00|18276.1|18276.1|18284.23|18284.23|18284.84|18284.84|18270.31|18270.31|0
1750945200000|2025-06-26 13:40:00|18286.27|18286.27|18282.41|18282.41|18295.26|18295.26|18281.81|18281.81|0
1750945500000|2025-06-26 13:45:00|18278.81|18278.81|18262.69|18262.69|18278.81|18278.81|18257.47|18257.47|0
1750945800000|2025-06-26 13:50:00|18262.62|18262.62|18292.37|18292.37|18292.37|18292.37|18262.62|18262.62|0
1750946100000|2025-06-26 13:55:00|18295.97|18295.97|18299.01|18299.01|18306|18306|18292.14|18292.14|0
1750946400000|2025-06-26 14:00:00|18300.82|18300.82|18341.23|18341.23|18343.26|18343.26|18299.58|18299.58|0
1750946700000|2025-06-26 14:05:00|18339.42|18339.42|18361.4|18361.4|18362.61|18362.61|18331.98|18331.98|0
1750947000000|2025-06-26 14:10:00|18359.37|18359.37|18353.44|18353.44|18385.6|18385.6|18346.83|18346.83|0
1750947300000|2025-06-26 14:15:00|18353.74|18353.74|18357.55|18357.55|18363.52|18363.52|18350.44|18350.44|0
1750947600000|2025-06-26 14:20:00|18359.59|18359.59|18347.76|18347.76|18367.5|18367.5|18346.18|18346.18|0
1750947900000|2025-06-26 14:25:00|18349.79|18349.79|18371.44|18371.44|18371.44|18371.44|18349.79|18349.79|0
1750948200000|2025-06-26 14:30:00|18372.04|18372.04|18391.21|18391.21|18393.24|18393.24|18371.75|18371.75|0
1750948500000|2025-06-26 14:35:00|18389.4|18389.4|18384.63|18384.63|18393.56|18393.56|18376.85|18376.85|0
1750948800000|2025-06-26 14:40:00|18386.66|18386.66|18383.84|18383.84|18394.9|18394.9|18372.84|18372.84|0
1750949100000|2025-06-26 14:45:00|18385.87|18385.87|18382.11|18382.11|18397.61|18397.61|18378.5|18378.5|0
1750949400000|2025-06-26 14:50:00|18381.5|18381.5|18403.32|18403.32|18409.49|18409.49|18376.81|18376.81|0
1750949700000|2025-06-26 14:55:00|18401.28|18401.28|18392.13|18392.13|18405.64|18405.64|18392.08|18392.08|0
1750950000000|2025-06-26 15:00:00|18392.73|18392.73|18397.57|18397.57|18403.48|18403.48|18390.09|18390.09|0
1750950300000|2025-06-26 15:05:00|18398.17|18398.17|18417.73|18417.73|18419.76|18419.76|18392.16|18392.16|0
1750950600000|2025-06-26 15:10:00|18421.8|18421.8|18399.16|18399.16|18423.83|18423.83|18387.29|18387.29|0
1750950900000|2025-06-26 15:15:00|18397.12|18397.12|18393.46|18393.46|18400.07|18400.07|18386.06|18386.06|0
1750951200000|2025-06-26 15:20:00|18393.74|18393.74|18391.99|18391.99|18398.33|18398.33|18382.91|18382.91|0
1750951500000|2025-06-26 15:25:00|18392.08|18392.08|18385.23|18385.23|18394.11|18394.11|18375.83|18375.83|0
1751008500000|2025-06-27 07:15:00|18371.81|18371.81|18360.88|18360.88|18381.21|18381.21|18358.03|18358.03|0
1751008800000|2025-06-27 07:20:00|18361.48|18361.48|18374.16|18374.16|18389.09|18389.09|18355.24|18355.24|0
1751009100000|2025-06-27 07:25:00|18370.56|18370.56|18333.65|18333.65|18385.39|18385.39|18329.3|18329.3|0
1751009400000|2025-06-27 07:30:00|18328.24|18328.24|18298.02|18298.02|18328.24|18328.24|18292.45|18292.45|0
1751009700000|2025-06-27 07:35:00|18296.22|18296.22|18292.1|18292.1|18300.59|18300.59|18264.82|18264.82|0
1751010000000|2025-06-27 07:40:00|18290.06|18290.06|18274.98|18274.98|18290.06|18290.06|18243.26|18243.26|0
1751010300000|2025-06-27 07:45:00|18272.95|18272.95|18229.32|18229.32|18277.39|18277.39|18229.32|18229.32|0
1751010600000|2025-06-27 07:50:00|18227.52|18227.52|18242|18242|18246.52|18246.52|18226.21|18226.21|0
1751010900000|2025-06-27 07:55:00|18247.64|18247.64|18234.48|18234.48|18254.05|18254.05|18225.19|18225.19|0
1751011200000|2025-06-27 08:00:00|18232.45|18232.45|18267.74|18267.74|18269.31|18269.31|18228.3|18228.3|0
1751011500000|2025-06-27 08:05:00|18271.81|18271.81|18316.16|18316.16|18318.19|18318.19|18257.03|18257.03|0
1751011800000|2025-06-27 08:10:00|18314.36|18314.36|18358.24|18358.24|18361.4|18361.4|18314.36|18314.36|0
1751012100000|2025-06-27 08:15:00|18356.21|18356.21|18347.45|18347.45|18358.63|18358.63|18342.38|18342.38|0
1751012400000|2025-06-27 08:20:00|18347.54|18347.54|18336.87|18336.87|18349.5|18349.5|18334.83|18334.83|0
1751012700000|2025-06-27 08:25:00|18336.96|18336.96|18340.28|18340.28|18363.95|18363.95|18330.91|18330.91|0
1751013000000|2025-06-27 08:30:00|18340.38|18340.38|18338.82|18338.82|18352.27|18352.27|18338.82|18338.82|0
1751013300000|2025-06-27 08:35:00|18337.02|18337.02|18333.65|18333.65|18343.83|18343.83|18316.5|18316.5|0
1751013600000|2025-06-27 08:40:00|18335.46|18335.46|18349.92|18349.92|18352.56|18352.56|18335.46|18335.46|0
1751013900000|2025-06-27 08:45:00|18345.85|18345.85|18342.18|18342.18|18346.98|18346.98|18335.47|18335.47|0
1751014200000|2025-06-27 08:50:00|18342.78|18342.78|18328.75|18328.75|18347.08|18347.08|18326.94|18326.94|0
1751014500000|2025-06-27 08:55:00|18329.05|18329.05|18366.19|18366.19|18366.19|18366.19|18329.05|18329.05|0
1751014800000|2025-06-27 09:00:00|18366.47|18366.47|18354.66|18354.66|18381.74|18381.74|18349.49|18349.49|0
1751015100000|2025-06-27 09:05:00|18351.06|18351.06|18364.4|18364.4|18367.1|18367.1|18346.69|18346.69|0
1751015400000|2025-06-27 09:10:00|18363.79|18363.79|18365.66|18365.66|18374.41|18374.41|18355.51|18355.51|0
1751015700000|2025-06-27 09:15:00|18367.46|18367.46|18386.41|18386.41|18386.41|18386.41|18367.46|18367.46|0
1751016000000|2025-06-27 09:20:00|18388.21|18388.21|18385.8|18385.8|18389.87|18389.87|18377.52|18377.52|0
1751016300000|2025-06-27 09:25:00|18383.76|18383.76|18379.16|18379.16|18388.49|18388.49|18376.52|18376.52|0
1751016600000|2025-06-27 09:30:00|18381.19|18381.19|18390.06|18390.06|18392.69|18392.69|18381.19|18381.19|0
1751016900000|2025-06-27 09:35:00|18384.18|18384.18|18366.48|18366.48|18384.18|18384.18|18366.28|18366.28|0
1751017200000|2025-06-27 09:40:00|18362.87|18362.87|18350.45|18350.45|18362.87|18362.87|18350.45|18350.45|0
1751017500000|2025-06-27 09:45:00|18350.55|18350.55|18346.41|18346.41|18350.61|18350.61|18344.37|18344.37|0
1751017800000|2025-06-27 09:50:00|18344.37|18344.37|18362.29|18362.29|18362.29|18362.29|18341.34|18341.34|0
1751018100000|2025-06-27 09:55:00|18360.49|18360.49|18374.49|18374.49|18376.29|18376.29|18355.75|18355.75|0
1751018400000|2025-06-27 10:00:00|18376.52|18376.52|18387.25|18387.25|18387.54|18387.54|18375.62|18375.62|0
1751018700000|2025-06-27 10:05:00|18387.85|18387.85|18400.62|18400.62|18400.62|18400.62|18384.84|18384.84|0
1751019000000|2025-06-27 10:10:00|18402.66|18402.66|18401.77|18401.77|18411.53|18411.53|18400.62|18400.62|0
1751019300000|2025-06-27 10:15:00|18401.16|18401.16|18379.4|18379.4|18401.16|18401.16|18374.97|18374.97|0
1751019600000|2025-06-27 10:20:00|18375.56|18375.56|18364.45|18364.45|18375.56|18375.56|18363.15|18363.15|0
1751019900000|2025-06-27 10:25:00|18362.42|18362.42|18362.79|18362.79|18368.29|18368.29|18358.95|18358.95|0
1751020200000|2025-06-27 10:30:00|18363.39|18363.39|18384.04|18384.04|18397.58|18397.58|18363.39|18363.39|0
1751020500000|2025-06-27 10:35:00|18382|18382|18398.49|18398.49|18398.49|18398.49|18376.13|18376.13|0
1751020800000|2025-06-27 10:40:00|18398.8|18398.8|18407.36|18407.36|18407.36|18407.36|18395.33|18395.33|0
1751021100000|2025-06-27 10:45:00|18409.77|18409.77|18397.8|18397.8|18414.3|18414.3|18397.8|18397.8|0
1751021400000|2025-06-27 10:50:00|18399.83|18399.83|18407.37|18407.37|18409.54|18409.54|18399.23|18399.23|0
1751021700000|2025-06-27 10:55:00|18403.3|18403.3|18409.88|18409.88|18409.88|18409.88|18401.8|18401.8|0
1751022000000|2025-06-27 11:00:00|18411.92|18411.92|18404.13|18404.13|18421.57|18421.57|18404.13|18404.13|0
1751022300000|2025-06-27 11:05:00|18405.93|18405.93|18395.1|18395.1|18405.93|18405.93|18385.7|18385.7|0
1751022600000|2025-06-27 11:10:00|18393.07|18393.07|18386.25|18386.25|18393.07|18393.07|18368.87|18368.87|0
1751022900000|2025-06-27 11:15:00|18384.22|18384.22|18389.07|18389.07|18389.07|18389.07|18368.03|18368.03|0
1751023200000|2025-06-27 11:20:00|18391.1|18391.1|18408.45|18408.45|18410.3|18410.3|18391.1|18391.1|0
1751023500000|2025-06-27 11:25:00|18404.84|18404.84|18405.7|18405.7|18412.69|18412.69|18398.45|18398.45|0
1751023800000|2025-06-27 11:30:00|18406.3|18406.3|18421.53|18421.53|18424.17|18424.17|18402.06|18402.06|0
1751024100000|2025-06-27 11:35:00|18419.5|18419.5|18426.82|18426.82|18427.42|18427.42|18413.02|18413.02|0
1751024400000|2025-06-27 11:40:00|18428.62|18428.62|18431.32|18431.32|18441.41|18441.41|18427.25|18427.25|0
1751024700000|2025-06-27 11:45:00|18433.12|18433.12|18432.23|18432.23|18439.23|18439.23|18430.43|18430.43|0
1751025000000|2025-06-27 11:50:00|18431.93|18431.93|18447.02|18447.02|18447.02|18447.02|18431.93|18431.93|0
1751025300000|2025-06-27 11:55:00|18447.21|18447.21|18460.16|18460.16|18464.22|18464.22|18447.21|18447.21|0
1751025600000|2025-06-27 12:00:00|18463.76|18463.76|18458.6|18458.6|18477.63|18477.63|18448.35|18448.35|0
1751025900000|2025-06-27 12:05:00|18456.57|18456.57|18448.43|18448.43|18456.57|18456.57|18444.36|18444.36|0
1751026200000|2025-06-27 12:10:00|18452.5|18452.5|18441.06|18441.06|18456.57|18456.57|18441.06|18441.06|0
1751026500000|2025-06-27 12:15:00|18441.36|18441.36|18466.73|18466.73|18467.41|18467.41|18441.36|18441.36|0
1751026800000|2025-06-27 12:20:00|18468.77|18468.77|18482.43|18482.43|18487.15|18487.15|18467.65|18467.65|0
1751027100000|2025-06-27 12:25:00|18478.59|18478.59|18464.86|18464.86|18481.52|18481.52|18464.25|18464.25|0
1751027400000|2025-06-27 12:30:00|18466.89|18466.89|18445.97|18445.97|18466.89|18466.89|18436.55|18436.55|0
1751027700000|2025-06-27 12:35:00|18448.01|18448.01|18459.11|18459.11|18459.11|18459.11|18440.66|18440.66|0
1751028000000|2025-06-27 12:40:00|18458.81|18458.81|18453.52|18453.52|18462.04|18462.04|18445.96|18445.96|0
1751028300000|2025-06-27 12:45:00|18449.46|18449.46|18463.31|18463.31|18463.31|18463.31|18444.55|18444.55|0
1751028600000|2025-06-27 12:50:00|18465.35|18465.35|18446.6|18446.6|18473.87|18473.87|18440.5|18440.5|0
1751028900000|2025-06-27 12:55:00|18446.31|18446.31|18435.34|18435.34|18448.38|18448.38|18427.8|18427.8|0
1751029200000|2025-06-27 13:00:00|18433.3|18433.3|18435.48|18435.48|18435.48|18435.48|18409.39|18409.39|0
1751029500000|2025-06-27 13:05:00|18441.59|18441.59|18443.7|18443.7|18456.13|18456.13|18438.57|18438.57|0
1751029800000|2025-06-27 13:10:00|18441.66|18441.66|18450.63|18450.63|18459.88|18459.88|18438.06|18438.06|0
1751030100000|2025-06-27 13:15:00|18451.23|18451.23|18461.29|18461.29|18467.39|18467.39|18451.23|18451.23|0
1751030400000|2025-06-27 13:20:00|18465.36|18465.36|18468.16|18468.16|18482.73|18482.73|18463.17|18463.17|0
1751030700000|2025-06-27 13:25:00|18468.47|18468.47|18474.57|18474.57|18474.96|18474.96|18455.57|18455.57|0
1751031000000|2025-06-27 13:30:00|18474.8|18474.8|18471.56|18471.56|18492.12|18492.12|18467.96|18467.96|0
1751031300000|2025-06-27 13:35:00|18471.86|18471.86|18492.53|18492.53|18494.49|18494.49|18471.86|18471.86|0
1751031600000|2025-06-27 13:40:00|18494.56|18494.56|18490.42|18490.42|18509.14|18509.14|18483.85|18483.85|0
1751031900000|2025-06-27 13:45:00|18488.39|18488.39|18461.19|18461.19|18488.39|18488.39|18461.19|18461.19|0
1751032200000|2025-06-27 13:50:00|18463.23|18463.23|18481.79|18481.79|18483.41|18483.41|18457.14|18457.14|0
1751032500000|2025-06-27 13:55:00|18479.98|18479.98|18483.22|18483.22|18487.71|18487.71|18472.91|18472.91|0
1751032800000|2025-06-27 14:00:00|18483.83|18483.83|18473.11|18473.11|18488.89|18488.89|18467.71|18467.71|0
1751033100000|2025-06-27 14:05:00|18475.14|18475.14|18467.88|18467.88|18484.54|18484.54|18462.61|18462.61|0
1751033400000|2025-06-27 14:10:00|18468.45|18468.45|18432.37|18432.37|18468.45|18468.45|18432.37|18432.37|0
1751033700000|2025-06-27 14:15:00|18430.34|18430.34|18433.05|18433.05|18434.41|18434.41|18421.02|18421.02|0
1751034000000|2025-06-27 14:20:00|18431.24|18431.24|18428.82|18428.82|18454.19|18454.19|18427.18|18427.18|0
1751034300000|2025-06-27 14:25:00|18430.62|18430.62|18419.43|18419.43|18433.25|18433.25|18410.81|18410.81|0
1751034600000|2025-06-27 14:30:00|18417.63|18417.63|18401.48|18401.48|18419.43|18419.43|18401.48|18401.48|0
1751034900000|2025-06-27 14:35:00|18403.51|18403.51|18434.43|18434.43|18451.7|18451.7|18391.08|18391.08|0
1751035200000|2025-06-27 14:40:00|18436.47|18436.47|18448.81|18448.81|18457.01|18457.01|18435.04|18435.04|0
1751035500000|2025-06-27 14:45:00|18449.39|18449.39|18445.56|18445.56|18451.61|18451.61|18434.78|18434.78|0
1751035800000|2025-06-27 14:50:00|18443.52|18443.52|18432.25|18432.25|18443.52|18443.52|18425.24|18425.24|0
1751036100000|2025-06-27 14:55:00|18431.94|18431.94|18431.35|18431.35|18440.23|18440.23|18425.7|18425.7|0
1751036400000|2025-06-27 15:00:00|18431.66|18431.66|18428|18428|18434.53|18434.53|18422.16|18422.16|0
1751036700000|2025-06-27 15:05:00|18425.96|18425.96|18429.22|18429.22|18446.06|18446.06|18425.96|18425.96|0
1751037000000|2025-06-27 15:10:00|18433.29|18433.29|18458.71|18458.71|18458.71|18458.71|18432.68|18432.68|0
1751037300000|2025-06-27 15:15:00|18460.75|18460.75|18498.18|18498.18|18498.18|18498.18|18460.75|18460.75|0
1751037600000|2025-06-27 15:20:00|18498.27|18498.27|18488.98|18488.98|18499.07|18499.07|18483.79|18483.79|0
1751037900000|2025-06-27 15:25:00|18489.29|18489.29|18474.47|18474.47|18491.97|18491.97|18470.86|18470.86|0
1751267700000|2025-06-30 07:15:00|18778.6|18778.6|18812.38|18812.38|18812.38|18812.38|18778.6|18778.6|0
1751268000000|2025-06-30 07:20:00|18812.67|18812.67|18858.91|18858.91|18871.83|18871.83|18812.67|18812.67|0
1751268300000|2025-06-30 07:25:00|18854.84|18854.84|18854.31|18854.31|18856.41|18856.41|18828.45|18828.45|0
1751268600000|2025-06-30 07:30:00|18852.27|18852.27|18852.28|18852.28|18861.43|18861.43|18838.96|18838.96|0
1751268900000|2025-06-30 07:35:00|18854.32|18854.32|18857.77|18857.77|18860.08|18860.08|18841.08|18841.08|0
1751269200000|2025-06-30 07:40:00|18861.84|18861.84|18842.84|18842.84|18878.09|18878.09|18842.84|18842.84|0
1751269500000|2025-06-30 07:45:00|18846.91|18846.91|18854.08|18854.08|18865.3|18865.3|18846.91|18846.91|0
1751269800000|2025-06-30 07:50:00|18852.28|18852.28|18882.47|18882.47|18883.73|18883.73|18840.92|18840.92|0
1751270100000|2025-06-30 07:55:00|18880.66|18880.66|18874.62|18874.62|18880.66|18880.66|18847.66|18847.66|0
1751270400000|2025-06-30 08:00:00|18880.25|18880.25|18886.45|18886.45|18900.81|18900.81|18880.25|18880.25|0
1751270700000|2025-06-30 08:05:00|18885.84|18885.84|18899.11|18899.11|18899.11|18899.11|18871.04|18871.04|0
1751271000000|2025-06-30 08:10:00|18895.5|18895.5|18897.05|18897.05|18901.78|18901.78|18890.34|18890.34|0
1751271300000|2025-06-30 08:15:00|18895.01|18895.01|18907.82|18907.82|18912.84|18912.84|18895.01|18895.01|0
1751271600000|2025-06-30 08:20:00|18909.85|18909.85|18899.62|18899.62|18927.76|18927.76|18898.26|18898.26|0
1751271900000|2025-06-30 08:25:00|18897.58|18897.58|18858.65|18858.65|18899.62|18899.62|18854.58|18854.58|0
1751272200000|2025-06-30 08:30:00|18860.68|18860.68|18823.78|18823.78|18866.79|18866.79|18814.13|18814.13|0
1751272500000|2025-06-30 08:35:00|18825.58|18825.58|18813.52|18813.52|18829.96|18829.96|18803.42|18803.42|0
1751272800000|2025-06-30 08:40:00|18814.43|18814.43|18801.04|18801.04|18814.43|18814.43|18788.52|18788.52|0
1751273100000|2025-06-30 08:45:00|18802.85|18802.85|18799.23|18799.23|18807.37|18807.37|18795.99|18795.99|0
1751273400000|2025-06-30 08:50:00|18798.94|18798.94|18812.74|18812.74|18818.93|18818.93|18797.75|18797.75|0
1751273700000|2025-06-30 08:55:00|18810.94|18810.94|18798.44|18798.44|18812.97|18812.97|18798.21|18798.21|0
1751274000000|2025-06-30 09:00:00|18796.4|18796.4|18807.56|18807.56|18815.93|18815.93|18796.4|18796.4|0
1751274300000|2025-06-30 09:05:00|18808.16|18808.16|18787.82|18787.82|18811.17|18811.17|18783.98|18783.98|0
1751274600000|2025-06-30 09:10:00|18785.78|18785.78|18797.1|18797.1|18802.51|18802.51|18783.39|18783.39|0
1751274900000|2025-06-30 09:15:00|18797.4|18797.4|18769.25|18769.25|18797.93|18797.93|18766.62|18766.62|0
1751275200000|2025-06-30 09:20:00|18771.29|18771.29|18755.85|18755.85|18777.39|18777.39|18752.01|18752.01|0
1751275500000|2025-06-30 09:25:00|18753.82|18753.82|18763.3|18763.3|18767.74|18767.74|18752.01|18752.01|0
1751275800000|2025-06-30 09:30:00|18765.34|18765.34|18766.05|18766.05|18774.19|18774.19|18756.34|18756.34|0
1751276100000|2025-06-30 09:35:00|18765.44|18765.44|18761.7|18761.7|18765.54|18765.54|18752.36|18752.36|0
1751276400000|2025-06-30 09:40:00|18761.56|18761.56|18769|18769|18773.77|18773.77|18759.18|18759.18|0
1751276700000|2025-06-30 09:45:00|18768.09|18768.09|18773.96|18773.96|18776|18776|18766.28|18766.28|0
1751277000000|2025-06-30 09:50:00|18775.76|18775.76|18808.3|18808.3|18810.33|18810.33|18775.76|18775.76|0
1751277300000|2025-06-30 09:55:00|18804.23|18804.23|18809.12|18809.12|18810.1|18810.1|18783.29|18783.29|0
1751277600000|2025-06-30 10:00:00|18811.16|18811.16|18812.59|18812.59|18817.49|18817.49|18809.35|18809.35|0
1751277900000|2025-06-30 10:05:00|18812.28|18812.28|18828.57|18828.57|18828.57|18828.57|18812.28|18812.28|0
1751278200000|2025-06-30 10:10:00|18830.38|18830.38|18828.1|18828.1|18830.38|18830.38|18816.56|18816.56|0
1751278500000|2025-06-30 10:15:00|18828.4|18828.4|18807.85|18807.85|18828.4|18828.4|18804.62|18804.62|0
1751278800000|2025-06-30 10:20:00|18806.05|18806.05|18794.72|18794.72|18806.05|18806.05|18789.15|18789.15|0
1751279100000|2025-06-30 10:25:00|18796.75|18796.75|18776.94|18776.94|18796.75|18796.75|18759.47|18759.47|0
1751279400000|2025-06-30 10:30:00|18775.14|18775.14|18728.54|18728.54|18775.14|18775.14|18718.81|18718.81|0
1751279700000|2025-06-30 10:35:00|18726.74|18726.74|18731.95|18731.95|18742.85|18742.85|18724.7|18724.7|0
1751280000000|2025-06-30 10:40:00|18729.91|18729.91|18741.95|18741.95|18747.53|18747.53|18729.91|18729.91|0
1751280300000|2025-06-30 10:45:00|18743.76|18743.76|18742.25|18742.25|18743.76|18743.76|18722.83|18722.83|0
1751280600000|2025-06-30 10:50:00|18738.64|18738.64|18738.74|18738.74|18744.67|18744.67|18732.92|18732.92|0
1751280900000|2025-06-30 10:55:00|18740.54|18740.54|18773.18|18773.18|18776.63|18776.63|18740.54|18740.54|0
1751281200000|2025-06-30 11:00:00|18772.88|18772.88|18750.47|18750.47|18773.18|18773.18|18746.63|18746.63|0
1751281500000|2025-06-30 11:05:00|18754.54|18754.54|18771.71|18771.71|18773.74|18773.74|18754.54|18754.54|0
1751281800000|2025-06-30 11:10:00|18775.78|18775.78|18773.52|18773.52|18781.88|18781.88|18761.62|18761.62|0
1751282100000|2025-06-30 11:15:00|18769.45|18769.45|18783.29|18783.29|18785.1|18785.1|18755.74|18755.74|0
1751282400000|2025-06-30 11:20:00|18781.26|18781.26|18806.2|18806.2|18806.2|18806.2|18780.9|18780.9|0
1751282700000|2025-06-30 11:25:00|18808.23|18808.23|18787.51|18787.51|18810.27|18810.27|18783.31|18783.31|0
1751283000000|2025-06-30 11:30:00|18785.47|18785.47|18757.61|18757.61|18785.47|18785.47|18757.61|18757.61|0
1751283300000|2025-06-30 11:35:00|18759.64|18759.64|18765.89|18765.89|18767.64|18767.64|18751.22|18751.22|0
1751283600000|2025-06-30 11:40:00|18763.85|18763.85|18763.77|18763.77|18776.51|18776.51|18763.77|18763.77|0
1751283900000|2025-06-30 11:45:00|18763.86|18763.86|18753.66|18753.66|18763.86|18763.86|18753.66|18753.66|0
1751284200000|2025-06-30 11:50:00|18755.7|18755.7|18761.16|18761.16|18767.96|18767.96|18755.7|18755.7|0
1751284500000|2025-06-30 11:55:00|18759.13|18759.13|18783.86|18783.86|18783.86|18783.86|18759.13|18759.13|0
1751284800000|2025-06-30 12:00:00|18785.9|18785.9|18788.02|18788.02|18788.02|18788.02|18775.58|18775.58|0
1751285100000|2025-06-30 12:05:00|18785.99|18785.99|18793.22|18793.22|18798.2|18798.2|18785.99|18785.99|0
1751285400000|2025-06-30 12:10:00|18793.51|18793.51|18823|18823|18823|18823|18791.47|18791.47|0
1751285700000|2025-06-30 12:15:00|18819.16|18819.16|18821.86|18821.86|18821.86|18821.86|18800.15|18800.15|0
1751286000000|2025-06-30 12:20:00|18822.46|18822.46|18825.41|18825.41|18838.88|18838.88|18821.94|18821.94|0
1751286300000|2025-06-30 12:25:00|18829.48|18829.48|18821.57|18821.57|18832.94|18832.94|18816.67|18816.67|0
1751286600000|2025-06-30 12:30:00|18821.86|18821.86|18811.66|18811.66|18823.57|18823.57|18806.03|18806.03|0
1751286900000|2025-06-30 12:35:00|18811.34|18811.34|18817.48|18817.48|18817.48|18817.48|18806.59|18806.59|0
1751287200000|2025-06-30 12:40:00|18815.44|18815.44|18834.67|18834.67|18846.34|18846.34|18815.44|18815.44|0
1751287500000|2025-06-30 12:45:00|18835.88|18835.88|18836.69|18836.69|18840.32|18840.32|18830.28|18830.28|0
1751287800000|2025-06-30 12:50:00|18836.38|18836.38|18818.73|18818.73|18836.38|18836.38|18818.73|18818.73|0
1751288100000|2025-06-30 12:55:00|18820.54|18820.54|18807.65|18807.65|18824.91|18824.91|18802.61|18802.61|0
1751288400000|2025-06-30 13:00:00|18809.46|18809.46|18812.19|18812.19|18821.74|18821.74|18809.46|18809.46|0
1751288700000|2025-06-30 13:05:00|18811.55|18811.55|18798.84|18798.84|18811.55|18811.55|18796.74|18796.74|0
1751289000000|2025-06-30 13:10:00|18800.88|18800.88|18796.16|18796.16|18804.95|18804.95|18796.16|18796.16|0
1751289300000|2025-06-30 13:15:00|18798.2|18798.2|18788.39|18788.39|18801.8|18801.8|18788.39|18788.39|0
1751289600000|2025-06-30 13:20:00|18786.36|18786.36|18772.33|18772.33|18793.2|18793.2|18772.33|18772.33|0
1751289900000|2025-06-30 13:25:00|18774.36|18774.36|18758.31|18758.31|18783.1|18783.1|18753.78|18753.78|0
1751290200000|2025-06-30 13:30:00|18760.35|18760.35|18747.96|18747.96|18762.38|18762.38|18742.08|18742.08|0
1751290500000|2025-06-30 13:35:00|18746.15|18746.15|18769.14|18769.14|18769.21|18769.21|18737.92|18737.92|0
1751290800000|2025-06-30 13:40:00|18771.17|18771.17|18747.5|18747.5|18782.16|18782.16|18747.36|18747.36|0
1751291100000|2025-06-30 13:45:00|18745.46|18745.46|18751.65|18751.65|18768.66|18768.66|18744.25|18744.25|0
1751291400000|2025-06-30 13:50:00|18751.05|18751.05|18793.57|18793.57|18797.41|18797.41|18751.05|18751.05|0
1751291700000|2025-06-30 13:55:00|18794.18|18794.18|18790.44|18790.44|18802.05|18802.05|18788.03|18788.03|0
1751292000000|2025-06-30 14:00:00|18791.05|18791.05|18806.93|18806.93|18806.93|18806.93|18779.3|18779.3|0
1751292300000|2025-06-30 14:05:00|18806.63|18806.63|18818.43|18818.43|18824.14|18824.14|18804.48|18804.48|0
1751292600000|2025-06-30 14:10:00|18818.73|18818.73|18798.35|18798.35|18840.42|18840.42|18798.35|18798.35|0
1751292900000|2025-06-30 14:15:00|18796.31|18796.31|18798.76|18798.76|18806.63|18806.63|18792.19|18792.19|0
1751293200000|2025-06-30 14:20:00|18796.72|18796.72|18753.95|18753.95|18802.59|18802.59|18742.42|18742.42|0
1751293500000|2025-06-30 14:25:00|18751.92|18751.92|18782.96|18782.96|18782.96|18782.96|18749.88|18749.88|0
1751293800000|2025-06-30 14:30:00|18784.99|18784.99|18759.9|18759.9|18791.1|18791.1|18759.9|18759.9|0
1751294100000|2025-06-30 14:35:00|18757.87|18757.87|18739.56|18739.56|18759.9|18759.9|18734.28|18734.28|0
1751294400000|2025-06-30 14:40:00|18737.53|18737.53|18728.87|18728.87|18747.45|18747.45|18728.87|18728.87|0
1751294700000|2025-06-30 14:45:00|18734.97|18734.97|18731.77|18731.77|18746.6|18746.6|18731.77|18731.77|0
1751295000000|2025-06-30 14:50:00|18733.8|18733.8|18774.45|18774.45|18778.59|18778.59|18729.29|18729.29|0
1751295300000|2025-06-30 14:55:00|18774.76|18774.76|18766.6|18766.6|18787.84|18787.84|18763.59|18763.59|0
1751295600000|2025-06-30 15:00:00|18766.3|18766.3|18753.55|18753.55|18771.85|18771.85|18753.55|18753.55|0
1751295900000|2025-06-30 15:05:00|18753.24|18753.24|18747.56|18747.56|18755.88|18755.88|18735.17|18735.17|0
1751296200000|2025-06-30 15:10:00|18745.75|18745.75|18752.5|18752.5|18752.5|18752.5|18723.55|18723.55|0
1751296500000|2025-06-30 15:15:00|18748.43|18748.43|18760.56|18760.56|18768.66|18768.66|18748.43|18748.43|0
1751296800000|2025-06-30 15:20:00|18760.84|18760.84|18787.11|18787.11|18791.57|18791.57|18760.52|18760.52|0
1751297100000|2025-06-30 15:25:00|18787.39|18787.39|18791.99|18791.99|18806.42|18806.42|18785.29|18785.29|0
1751354100000|2025-07-01 07:15:00|18697.51|18697.51|18690.74|18690.74|18705.54|18705.54|18676.98|18676.98|0
1751354400000|2025-07-01 07:20:00|18690.17|18690.17|18709.38|18709.38|18709.38|18709.38|18685.72|18685.72|0
1751354700000|2025-07-01 07:25:00|18711.19|18711.19|18710.2|18710.2|18731.67|18731.67|18706.13|18706.13|0
1751355000000|2025-07-01 07:30:00|18711.11|18711.11|18726.16|18726.16|18744.09|18744.09|18709.31|18709.31|0
1751355300000|2025-07-01 07:35:00|18730.22|18730.22|18685.18|18685.18|18730.46|18730.46|18682.91|18682.91|0
1751355600000|2025-07-01 07:40:00|18683.14|18683.14|18635.88|18635.88|18683.14|18683.14|18635.88|18635.88|0
1751355900000|2025-07-01 07:45:00|18630.23|18630.23|18624.92|18624.92|18637.57|18637.57|18613.72|18613.72|0
1751356200000|2025-07-01 07:50:00|18623.12|18623.12|18616.73|18616.73|18631.46|18631.46|18595.77|18595.77|0
1751356500000|2025-07-01 07:55:00|18614.7|18614.7|18605.29|18605.29|18621.61|18621.61|18599.42|18599.42|0
1751356800000|2025-07-01 08:00:00|18604.71|18604.71|18555.48|18555.48|18604.71|18604.71|18537.06|18537.06|0
1751357100000|2025-07-01 08:05:00|18551.41|18551.41|18576.72|18576.72|18576.72|18576.72|18540.17|18540.17|0
1751357400000|2025-07-01 08:10:00|18578.52|18578.52|18583.57|18583.57|18590.96|18590.96|18571|18571|0
1751357700000|2025-07-01 08:15:00|18585.6|18585.6|18600.23|18600.23|18606.33|18606.33|18585.6|18585.6|0
1751358000000|2025-07-01 08:20:00|18597.89|18597.89|18612.08|18612.08|18612.08|18612.08|18592.02|18592.02|0
1751358300000|2025-07-01 08:25:00|18614.11|18614.11|18620.98|18620.98|18629.12|18629.12|18609.44|18609.44|0
1751358600000|2025-07-01 08:30:00|18621.28|18621.28|18574.76|18574.76|18621.98|18621.98|18574.76|18574.76|0
1751358900000|2025-07-01 08:35:00|18582.67|18582.67|18591.15|18591.15|18605.84|18605.84|18582.67|18582.67|0
1751359200000|2025-07-01 08:40:00|18592.95|18592.95|18590.76|18590.76|18599.06|18599.06|18580.4|18580.4|0
1751359500000|2025-07-01 08:45:00|18596.87|18596.87|18605.86|18605.86|18611.44|18611.44|18586.64|18586.64|0
1751359800000|2025-07-01 08:50:00|18607.67|18607.67|18612.21|18612.21|18626.6|18626.6|18607.67|18607.67|0
1751360100000|2025-07-01 08:55:00|18614.25|18614.25|18609.67|18609.67|18614.25|18614.25|18600.63|18600.63|0
1751360400000|2025-07-01 09:00:00|18610.28|18610.28|18602.35|18602.35|18611.78|18611.78|18591.51|18591.51|0
1751360700000|2025-07-01 09:05:00|18600.32|18600.32|18606.21|18606.21|18622.93|18622.93|18598.28|18598.28|0
1751361000000|2025-07-01 09:10:00|18602.14|18602.14|18592.11|18592.11|18606.21|18606.21|18583.71|18583.71|0
1751361300000|2025-07-01 09:15:00|18590.07|18590.07|18596.08|18596.08|18598.72|18598.72|18583.97|18583.97|0
1751361600000|2025-07-01 09:20:00|18595.48|18595.48|18570.36|18570.36|18595.48|18595.48|18567.87|18567.87|0
1751361900000|2025-07-01 09:25:00|18569.16|18569.16|18563.44|18563.44|18571.64|18571.64|18562.61|18562.61|0
1751362200000|2025-07-01 09:30:00|18563.51|18563.51|18548.67|18548.67|18563.51|18563.51|18548.67|18548.67|0
1751362500000|2025-07-01 09:35:00|18550.71|18550.71|18537.33|18537.33|18556.58|18556.58|18537.33|18537.33|0
1751362800000|2025-07-01 09:40:00|18537.93|18537.93|18526.85|18526.85|18542.79|18542.79|18523.02|18523.02|0
1751363100000|2025-07-01 09:45:00|18526.55|18526.55|18510.82|18510.82|18526.57|18526.57|18485.69|18485.69|0
1751363400000|2025-07-01 09:50:00|18504.71|18504.71|18514.21|18514.21|18514.21|18514.21|18496.13|18496.13|0
1751363700000|2025-07-01 09:55:00|18513.91|18513.91|18539.1|18539.1|18541.13|18541.13|18510.73|18510.73|0
1751364000000|2025-07-01 10:00:00|18539.4|18539.4|18560.44|18560.44|18560.44|18560.44|18531.06|18531.06|0
1751364300000|2025-07-01 10:05:00|18566.54|18566.54|18594.39|18594.39|18597.64|18597.64|18566.54|18566.54|0
1751364600000|2025-07-01 10:10:00|18593.79|18593.79|18623.02|18623.02|18624.84|18624.84|18593.48|18593.48|0
1751364900000|2025-07-01 10:15:00|18624.82|18624.82|18616.27|18616.27|18624.82|18624.82|18603.7|18603.7|0
1751365200000|2025-07-01 10:20:00|18618.3|18618.3|18620.18|18620.18|18635.53|18635.53|18618.3|18618.3|0
1751365500000|2025-07-01 10:25:00|18616.11|18616.11|18617.21|18617.21|18623.41|18623.41|18615.57|18615.57|0
1751365800000|2025-07-01 10:30:00|18619.25|18619.25|18619.46|18619.46|18624.57|18624.57|18619.25|18619.25|0
1751366100000|2025-07-01 10:35:00|18617.43|18617.43|18605.64|18605.64|18617.43|18617.43|18601.55|18601.55|0
1751366400000|2025-07-01 10:40:00|18609.71|18609.71|18587.3|18587.3|18609.71|18609.71|18582.61|18582.61|0
1751366700000|2025-07-01 10:45:00|18585.5|18585.5|18580.86|18580.86|18588.32|18588.32|18580.2|18580.2|0
1751367000000|2025-07-01 10:50:00|18586.27|18586.27|18567.86|18567.86|18590.87|18590.87|18565.22|18565.22|0
1751367300000|2025-07-01 10:55:00|18569.89|18569.89|18541.5|18541.5|18569.89|18569.89|18541.5|18541.5|0
1751367600000|2025-07-01 11:00:00|18540.93|18540.93|18556.83|18556.83|18560.97|18560.97|18539.13|18539.13|0
1751367900000|2025-07-01 11:05:00|18558.63|18558.63|18560.97|18560.97|18567.21|18567.21|18554.79|18554.79|0
1751368200000|2025-07-01 11:10:00|18563|18563|18596.03|18596.03|18601.3|18601.3|18557.59|18557.59|0
1751368500000|2025-07-01 11:15:00|18595.42|18595.42|18616.49|18616.49|18616.49|18616.49|18591.52|18591.52|0
1751368800000|2025-07-01 11:20:00|18615.89|18615.89|18637.9|18637.9|18637.9|18637.9|18609.71|18609.71|0
1751369100000|2025-07-01 11:25:00|18642.34|18642.34|18602.46|18602.46|18642.34|18642.34|18600.65|18600.65|0
1751369400000|2025-07-01 11:30:00|18600.65|18600.65|18599.83|18599.83|18610.14|18610.14|18598.62|18598.62|0
1751369700000|2025-07-01 11:35:00|18599.52|18599.52|18594.24|18594.24|18601.93|18601.93|18594.24|18594.24|0
1751370000000|2025-07-01 11:40:00|18592.21|18592.21|18575.35|18575.35|18594.04|18594.04|18571.28|18571.28|0
1751370300000|2025-07-01 11:45:00|18577.15|18577.15|18572.02|18572.02|18588.26|18588.26|18571.05|18571.05|0
1751370600000|2025-07-01 11:50:00|18570.22|18570.22|18587.08|18587.08|18587.08|18587.08|18566.09|18566.09|0
1751370900000|2025-07-01 11:55:00|18585.04|18585.04|18595.05|18595.05|18595.05|18595.05|18581.87|18581.87|0
1751371200000|2025-07-01 12:00:00|18596.86|18596.86|18599.53|18599.53|18609.65|18609.65|18596.86|18596.86|0
1751371500000|2025-07-01 12:05:00|18603.36|18603.36|18590.79|18590.79|18611.64|18611.64|18590.48|18590.48|0
1751371800000|2025-07-01 12:10:00|18588.75|18588.75|18576.03|18576.03|18590.79|18590.79|18568.21|18568.21|0
1751372100000|2025-07-01 12:15:00|18579.87|18579.87|18591.22|18591.22|18592.88|18592.88|18577.83|18577.83|0
1751372400000|2025-07-01 12:20:00|18587.61|18587.61|18551.85|18551.85|18587.61|18587.61|18546.21|18546.21|0
1751372700000|2025-07-01 12:25:00|18550.04|18550.04|18544.08|18544.08|18550.04|18550.04|18535.56|18535.56|0
1751373000000|2025-07-01 12:30:00|18540.01|18540.01|18533.34|18533.34|18541.22|18541.22|18523.1|18523.1|0
1751373300000|2025-07-01 12:35:00|18535.14|18535.14|18514|18514|18539.21|18539.21|18502.84|18502.84|0
1751373600000|2025-07-01 12:40:00|18516.03|18516.03|18514.29|18514.29|18525.97|18525.97|18511.04|18511.04|0
1751373900000|2025-07-01 12:45:00|18516.09|18516.09|18493.85|18493.85|18525.81|18525.81|18493.85|18493.85|0
1751374200000|2025-07-01 12:50:00|18491.82|18491.82|18528.25|18528.25|18528.25|18528.25|18491.82|18491.82|0
1751374500000|2025-07-01 12:55:00|18530.28|18530.28|18534.64|18534.64|18535.55|18535.55|18526.2|18526.2|0
1751374800000|2025-07-01 13:00:00|18540.05|18540.05|18548.06|18548.06|18554.37|18554.37|18538.49|18538.49|0
1751375100000|2025-07-01 13:05:00|18550.09|18550.09|18573.97|18573.97|18573.97|18573.97|18546.25|18546.25|0
1751375400000|2025-07-01 13:10:00|18574.27|18574.27|18569.6|18569.6|18576.6|18576.6|18551.72|18551.72|0
1751375700000|2025-07-01 13:15:00|18567.56|18567.56|18589.76|18589.76|18593.23|18593.23|18561.94|18561.94|0
1751376000000|2025-07-01 13:20:00|18588.85|18588.85|18582.67|18582.67|18591.03|18591.03|18574.23|18574.23|0
1751376300000|2025-07-01 13:25:00|18584.47|18584.47|18572.03|18572.03|18584.47|18584.47|18568.19|18568.19|0
1751376600000|2025-07-01 13:30:00|18575.64|18575.64|18599.58|18599.58|18601.38|18601.38|18564.25|18564.25|0
1751376900000|2025-07-01 13:35:00|18597.78|18597.78|18597.28|18597.28|18619.11|18619.11|18588.91|18588.91|0
1751377200000|2025-07-01 13:40:00|18595.48|18595.48|18594.46|18594.46|18596.26|18596.26|18573.29|18573.29|0
1751377500000|2025-07-01 13:45:00|18592.42|18592.42|18577.15|18577.15|18597.91|18597.91|18574.03|18574.03|0
1751377800000|2025-07-01 13:50:00|18578.95|18578.95|18589.71|18589.71|18592.21|18592.21|18578.95|18578.95|0
1751378100000|2025-07-01 13:55:00|18591.51|18591.51|18630.14|18630.14|18630.14|18630.14|18588.28|18588.28|0
1751378400000|2025-07-01 14:00:00|18631.95|18631.95|18650.48|18650.48|18655.99|18655.99|18625.17|18625.17|0
1751378700000|2025-07-01 14:05:00|18654.55|18654.55|18668.59|18668.59|18668.59|18668.59|18644.92|18644.92|0
1751379000000|2025-07-01 14:10:00|18670.63|18670.63|18649.39|18649.39|18671.13|18671.13|18649.39|18649.39|0
1751379300000|2025-07-01 14:15:00|18651.42|18651.42|18639.17|18639.17|18655.8|18655.8|18634.87|18634.87|0
1751379600000|2025-07-01 14:20:00|18631.04|18631.04|18588.88|18588.88|18633.07|18633.07|18556.81|18556.81|0
1751379900000|2025-07-01 14:25:00|18592.95|18592.95|18563.98|18563.98|18598.81|18598.81|18562.25|18562.25|0
1751380200000|2025-07-01 14:30:00|18555.23|18555.23|18518.79|18518.79|18557.27|18557.27|18506.2|18506.2|0
1751380500000|2025-07-01 14:35:00|18519.09|18519.09|18484.25|18484.25|18523.16|18523.16|18476.22|18476.22|0
1751380800000|2025-07-01 14:40:00|18486.29|18486.29|18464.84|18464.84|18504.04|18504.04|18447.57|18447.57|0
1751381100000|2025-07-01 14:45:00|18460.77|18460.77|18465.69|18465.69|18468.5|18468.5|18420.51|18420.51|0
1751381400000|2025-07-01 14:50:00|18467.5|18467.5|18474.09|18474.09|18482.47|18482.47|18461.07|18461.07|0
1751381700000|2025-07-01 14:55:00|18474.7|18474.7|18486.49|18486.49|18492.45|18492.45|18474.7|18474.7|0
1751382000000|2025-07-01 15:00:00|18488.3|18488.3|18498.12|18498.12|18513.82|18513.82|18478.05|18478.05|0
1751382300000|2025-07-01 15:05:00|18494.05|18494.05|18458.12|18458.12|18496.09|18496.09|18445.77|18445.77|0
1751382600000|2025-07-01 15:10:00|18459.92|18459.92|18469.39|18469.39|18471.42|18471.42|18429.86|18429.86|0
1751382900000|2025-07-01 15:15:00|18469.69|18469.69|18398.87|18398.87|18469.69|18469.69|18397.63|18397.63|0
1751383200000|2025-07-01 15:20:00|18397.07|18397.07|18373.02|18373.02|18397.07|18397.07|18334.23|18334.23|0
1751383500000|2025-07-01 15:25:00|18370.98|18370.98|18372.84|18372.84|18376.03|18376.03|18353.13|18353.13|0
1751440500000|2025-07-02 07:15:00|18297.74|18297.74|18352.34|18352.34|18352.34|18352.34|18282.29|18282.29|0
1751440800000|2025-07-02 07:20:00|18350.3|18350.3|18399.66|18399.66|18405.7|18405.7|18345.63|18345.63|0
1751441100000|2025-07-02 07:25:00|18397.86|18397.86|18345.54|18345.54|18397.86|18397.86|18345.54|18345.54|0
1751441400000|2025-07-02 07:30:00|18345.23|18345.23|18373.76|18373.76|18373.76|18373.76|18334.12|18334.12|0
1751441700000|2025-07-02 07:35:00|18370.16|18370.16|18350.26|18350.26|18378.55|18378.55|18341.05|18341.05|0
1751442000000|2025-07-02 07:40:00|18351.46|18351.46|18338.86|18338.86|18376.55|18376.55|18332.08|18332.08|0
1751442300000|2025-07-02 07:45:00|18338.79|18338.79|18345.06|18345.06|18364.24|18364.24|18320.71|18320.71|0
1751442600000|2025-07-02 07:50:00|18343.03|18343.03|18371.48|18371.48|18371.48|18371.48|18337.82|18337.82|0
1751442900000|2025-07-02 07:55:00|18369.73|18369.73|18371.32|18371.32|18371.32|18371.32|18363.25|18363.25|0
1751443200000|2025-07-02 08:00:00|18363.88|18363.88|18353.59|18353.59|18377.07|18377.07|18353.59|18353.59|0
1751443500000|2025-07-02 08:05:00|18359.69|18359.69|18354.65|18354.65|18359.69|18359.69|18342.16|18342.16|0
1751443800000|2025-07-02 08:10:00|18358.72|18358.72|18377.44|18377.44|18383.61|18383.61|18358.72|18358.72|0
1751444100000|2025-07-02 08:15:00|18375.64|18375.64|18415.83|18415.83|18415.83|18415.83|18375.64|18375.64|0
1751444400000|2025-07-02 08:20:00|18419.67|18419.67|18398.19|18398.19|18440.47|18440.47|18398.19|18398.19|0
1751444700000|2025-07-02 08:25:00|18402.26|18402.26|18424.62|18424.62|18437.8|18437.8|18402.26|18402.26|0
1751445000000|2025-07-02 08:30:00|18416.49|18416.49|18417.91|18417.91|18418.67|18418.67|18403.38|18403.38|0
1751445300000|2025-07-02 08:35:00|18421.52|18421.52|18393.38|18393.38|18432.82|18432.82|18392.78|18392.78|0
1751445600000|2025-07-02 08:40:00|18397.45|18397.45|18390.73|18390.73|18405.88|18405.88|18390.73|18390.73|0
1751445900000|2025-07-02 08:45:00|18390.43|18390.43|18402.31|18402.31|18403.59|18403.59|18388.46|18388.46|0
1751446200000|2025-07-02 08:50:00|18400.28|18400.28|18402.87|18402.87|18410.78|18410.78|18393.5|18393.5|0
1751446500000|2025-07-02 08:55:00|18402.59|18402.59|18404.81|18404.81|18407.14|18407.14|18396.76|18396.76|0
1751446800000|2025-07-02 09:00:00|18407.21|18407.21|18401.6|18401.6|18411.93|18411.93|18396.62|18396.62|0
1751447100000|2025-07-02 09:05:00|18399.56|18399.56|18390.37|18390.37|18409.04|18409.04|18390.37|18390.37|0
1751447400000|2025-07-02 09:10:00|18388.57|18388.57|18409.38|18409.38|18412.75|18412.75|18386.35|18386.35|0
1751447700000|2025-07-02 09:15:00|18413.45|18413.45|18403.15|18403.15|18413.45|18413.45|18402.25|18402.25|0
1751448000000|2025-07-02 09:20:00|18403.34|18403.34|18403.19|18403.19|18419.59|18419.59|18401.16|18401.16|0
1751448300000|2025-07-02 09:25:00|18405.23|18405.23|18418.2|18418.2|18418.2|18418.2|18402.01|18402.01|0
1751448600000|2025-07-02 09:30:00|18418.11|18418.11|18410.92|18410.92|18423.05|18423.05|18410.92|18410.92|0
1751448900000|2025-07-02 09:35:00|18412.95|18412.95|18414.46|18414.46|18417.4|18417.4|18411.82|18411.82|0
1751449200000|2025-07-02 09:40:00|18414.17|18414.17|18401.19|18401.19|18416.21|18416.21|18395.32|18395.32|0
1751449500000|2025-07-02 09:45:00|18404.79|18404.79|18417.93|18417.93|18427.82|18427.82|18404.79|18404.79|0
1751449800000|2025-07-02 09:50:00|18415.89|18415.89|18416.87|18416.87|18422.66|18422.66|18413.56|18413.56|0
1751450100000|2025-07-02 09:55:00|18414.83|18414.83|18421.2|18421.2|18427.08|18427.08|18406.69|18406.69|0
1751450400000|2025-07-02 10:00:00|18419.4|18419.4|18440.93|18440.93|18440.93|18440.93|18418.8|18418.8|0
1751450700000|2025-07-02 10:05:00|18445|18445|18464.32|18464.32|18464.62|18464.62|18442.94|18442.94|0
1751451000000|2025-07-02 10:10:00|18464.02|18464.02|18472.97|18472.97|18472.97|18472.97|18452.33|18452.33|0
1751451300000|2025-07-02 10:15:00|18471.17|18471.17|18473.07|18473.07|18475.47|18475.47|18460.86|18460.86|0
1751451600000|2025-07-02 10:20:00|18471.03|18471.03|18479.19|18479.19|18479.19|18479.19|18469|18469|0
1751451900000|2025-07-02 10:25:00|18479.8|18479.8|18481.61|18481.61|18489.59|18489.59|18479.8|18479.8|0
1751452200000|2025-07-02 10:30:00|18479.81|18479.81|18474.27|18474.27|18494.53|18494.53|18474.27|18474.27|0
1751452500000|2025-07-02 10:35:00|18475.48|18475.48|18460.83|18460.83|18481.89|18481.89|18460.83|18460.83|0
1751452800000|2025-07-02 10:40:00|18458.8|18458.8|18434.66|18434.66|18458.8|18458.8|18425.38|18425.38|0
1751453100000|2025-07-02 10:45:00|18436.46|18436.46|18429.9|18429.9|18436.46|18436.46|18424.26|18424.26|0
1751453400000|2025-07-02 10:50:00|18428.09|18428.09|18373.5|18373.5|18428.09|18428.09|18369.89|18369.89|0
1751453700000|2025-07-02 10:55:00|18371.46|18371.46|18368.61|18368.61|18373.89|18373.89|18354.22|18354.22|0
1751454000000|2025-07-02 11:00:00|18364.54|18364.54|18371.67|18371.67|18373.7|18373.7|18358.58|18358.58|0
1751454300000|2025-07-02 11:05:00|18365.79|18365.79|18338.91|18338.91|18365.79|18365.79|18338.31|18338.31|0
1751454600000|2025-07-02 11:10:00|18340.95|18340.95|18336.12|18336.12|18359.99|18359.99|18336.12|18336.12|0
1751454900000|2025-07-02 11:15:00|18336.42|18336.42|18362.09|18362.09|18370|18370|18336.42|18336.42|0
1751455200000|2025-07-02 11:20:00|18363.89|18363.89|18387.25|18387.25|18387.25|18387.25|18363|18363|0
1751455500000|2025-07-02 11:25:00|18390.86|18390.86|18390.54|18390.54|18393.73|18393.73|18387|18387|0
1751455800000|2025-07-02 11:30:00|18392.34|18392.34|18367.03|18367.03|18392.34|18392.34|18367.03|18367.03|0
1751456100000|2025-07-02 11:35:00|18368.83|18368.83|18371.71|18371.71|18378.07|18378.07|18368.51|18368.51|0
1751456400000|2025-07-02 11:40:00|18369.91|18369.91|18356.81|18356.81|18369.91|18369.91|18348.3|18348.3|0
1751456700000|2025-07-02 11:45:00|18355.01|18355.01|18374.23|18374.23|18375.13|18375.13|18351.17|18351.17|0
1751457000000|2025-07-02 11:50:00|18373.63|18373.63|18361.7|18361.7|18373.63|18373.63|18352.06|18352.06|0
1751457300000|2025-07-02 11:55:00|18361.41|18361.41|18358.31|18358.31|18370.1|18370.1|18358.31|18358.31|0
1751457600000|2025-07-02 12:00:00|18360.34|18360.34|18337.09|18337.09|18360.34|18360.34|18311.15|18311.15|0
1751457900000|2025-07-02 12:05:00|18337.69|18337.69|18327.54|18327.54|18358.32|18358.32|18324.31|18324.31|0
1751458200000|2025-07-02 12:10:00|18329.58|18329.58|18315.32|18315.32|18330.27|18330.27|18312.37|18312.37|0
1751458500000|2025-07-02 12:15:00|18311.71|18311.71|18272.42|18272.42|18319.53|18319.53|18270.05|18270.05|0
1751458800000|2025-07-02 12:20:00|18270.39|18270.39|18243.55|18243.55|18270.39|18270.39|18239.48|18239.48|0
1751459100000|2025-07-02 12:25:00|18241.75|18241.75|18242.24|18242.24|18257.36|18257.36|18241.37|18241.37|0
1751459400000|2025-07-02 12:30:00|18244.41|18244.41|18209.51|18209.51|18244.41|18244.41|18199.61|18199.61|0
1751459700000|2025-07-02 12:35:00|18211.32|18211.32|18187.85|18187.85|18223.15|18223.15|18187.85|18187.85|0
1751460000000|2025-07-02 12:40:00|18187.25|18187.25|18174.39|18174.39|18189.29|18189.29|18170.64|18170.64|0
1751460300000|2025-07-02 12:45:00|18172.35|18172.35|18167.46|18167.46|18187.9|18187.9|18162.86|18162.86|0
1751460600000|2025-07-02 12:50:00|18169.5|18169.5|18183.28|18183.28|18188.14|18188.14|18154.22|18154.22|0
1751460900000|2025-07-02 12:55:00|18186.89|18186.89|18206.11|18206.11|18206.11|18206.11|18186.89|18186.89|0
1751461200000|2025-07-02 13:00:00|18208.14|18208.14|18236.79|18236.79|18243.86|18243.86|18208.14|18208.14|0
1751461500000|2025-07-02 13:05:00|18240.71|18240.71|18242.71|18242.71|18252.47|18252.47|18240.71|18240.71|0
1751461800000|2025-07-02 13:10:00|18240.68|18240.68|18270.8|18270.8|18270.8|18270.8|18240.68|18240.68|0
1751462100000|2025-07-02 13:15:00|18268.77|18268.77|18261.51|18261.51|18268.77|18268.77|18246.61|18246.61|0
1751462400000|2025-07-02 13:20:00|18256.1|18256.1|18242.51|18242.51|18261.14|18261.14|18237.19|18237.19|0
1751462700000|2025-07-02 13:25:00|18238.44|18238.44|18222.07|18222.07|18245.38|18245.38|18218.23|18218.23|0
1751463000000|2025-07-02 13:30:00|18225.67|18225.67|18184.74|18184.74|18229.28|18229.28|18175.72|18175.72|0
1751463300000|2025-07-02 13:35:00|18182.7|18182.7|18146.31|18146.31|18205.44|18205.44|18143.06|18143.06|0
1751463600000|2025-07-02 13:40:00|18147.22|18147.22|18157.79|18157.79|18158.41|18158.41|18134.53|18134.53|0
1751463900000|2025-07-02 13:45:00|18159.83|18159.83|18146.24|18146.24|18166.42|18166.42|18140.59|18140.59|0
1751464200000|2025-07-02 13:50:00|18149.85|18149.85|18113.55|18113.55|18157.87|18157.87|18108.29|18108.29|0
1751464500000|2025-07-02 13:55:00|18111.51|18111.51|18105.58|18105.58|18115.92|18115.92|18081.26|18081.26|0
1751464800000|2025-07-02 14:00:00|18107.61|18107.61|18126.71|18126.71|18126.71|18126.71|18098.18|18098.18|0
1751465100000|2025-07-02 14:05:00|18126.83|18126.83|18139.17|18139.17|18150.04|18150.04|18124.79|18124.79|0
1751465400000|2025-07-02 14:10:00|18135.33|18135.33|18164.46|18164.46|18164.46|18164.46|18130.66|18130.66|0
1751465700000|2025-07-02 14:15:00|18164.55|18164.55|18197.3|18197.3|18200.77|18200.77|18163.93|18163.93|0
1751466000000|2025-07-02 14:20:00|18199.1|18199.1|18199.34|18199.34|18211.1|18211.1|18189.51|18189.51|0
1751466300000|2025-07-02 14:25:00|18199.94|18199.94|18201.71|18201.71|18213.27|18213.27|18198.79|18198.79|0
1751466600000|2025-07-02 14:30:00|18203.52|18203.52|18225.1|18225.1|18247.39|18247.39|18203.52|18203.52|0
1751466900000|2025-07-02 14:35:00|18227.14|18227.14|18235.14|18235.14|18243.39|18243.39|18218.32|18218.32|0
1751467200000|2025-07-02 14:40:00|18233.34|18233.34|18257.37|18257.37|18274.58|18274.58|18233.34|18233.34|0
1751467500000|2025-07-02 14:45:00|18257.28|18257.28|18305.6|18305.6|18307.41|18307.41|18257.28|18257.28|0
1751467800000|2025-07-02 14:50:00|18301.53|18301.53|18309.62|18309.62|18329.76|18329.76|18301.53|18301.53|0
1751468100000|2025-07-02 14:55:00|18311.42|18311.42|18313.96|18313.96|18325.31|18325.31|18305.59|18305.59|0
1751468400000|2025-07-02 15:00:00|18315.99|18315.99|18314.14|18314.14|18322.74|18322.74|18308.59|18308.59|0
1751468700000|2025-07-02 15:05:00|18316.17|18316.17|18318.05|18318.05|18325.17|18325.17|18312.89|18312.89|0
1751469000000|2025-07-02 15:10:00|18318.12|18318.12|18309.5|18309.5|18320.23|18320.23|18304.09|18304.09|0
1751469300000|2025-07-02 15:15:00|18309.2|18309.2|18285.23|18285.23|18311.54|18311.54|18285.23|18285.23|0
1751469600000|2025-07-02 15:20:00|18289.29|18289.29|18274.99|18274.99|18290.68|18290.68|18266.54|18266.54|0
1751469900000|2025-07-02 15:25:00|18274.68|18274.68|18301.36|18301.36|18301.36|18301.36|18273.28|18273.28|0
1751526900000|2025-07-03 07:15:00|18379.27|18379.27|18365.03|18365.03|18381.07|18381.07|18347.87|18347.87|0
1751527200000|2025-07-03 07:20:00|18369.1|18369.1|18334.17|18334.17|18370.91|18370.91|18332.13|18332.13|0
1751527500000|2025-07-03 07:25:00|18330.93|18330.93|18348.72|18348.72|18348.85|18348.85|18316.92|18316.92|0
1751527800000|2025-07-03 07:30:00|18349.29|18349.29|18381.16|18381.16|18381.16|18381.16|18349.29|18349.29|0
1751528100000|2025-07-03 07:35:00|18391.98|18391.98|18387.62|18387.62|18398.69|18398.69|18385.51|18385.51|0
1751528400000|2025-07-03 07:40:00|18385.59|18385.59|18373.01|18373.01|18388.23|18388.23|18373.01|18373.01|0
1751528700000|2025-07-03 07:45:00|18374.82|18374.82|18378.62|18378.62|18389.17|18389.17|18367.27|18367.27|0
1751529000000|2025-07-03 07:50:00|18379.23|18379.23|18397.01|18397.01|18406.48|18406.48|18379.23|18379.23|0
1751529300000|2025-07-03 07:55:00|18396.7|18396.7|18362.87|18362.87|18396.7|18396.7|18354.99|18354.99|0
1751529600000|2025-07-03 08:00:00|18363.48|18363.48|18314.89|18314.89|18364.39|18364.39|18314.89|18314.89|0
1751529900000|2025-07-03 08:05:00|18316.93|18316.93|18335.05|18335.05|18335.45|18335.45|18308.95|18308.95|0
1751530200000|2025-07-03 08:10:00|18336.85|18336.85|18340.77|18340.77|18342.74|18342.74|18333.77|18333.77|0
1751530500000|2025-07-03 08:15:00|18338.97|18338.97|18323.24|18323.24|18342.07|18342.07|18323.24|18323.24|0
1751530800000|2025-07-03 08:20:00|18323.55|18323.55|18313.48|18313.48|18323.55|18323.55|18308.34|18308.34|0
1751531100000|2025-07-03 08:25:00|18312.57|18312.57|18274.76|18274.76|18312.57|18312.57|18272.73|18272.73|0
1751531400000|2025-07-03 08:30:00|18271.16|18271.16|18230.82|18230.82|18271.16|18271.16|18227.07|18227.07|0
1751531700000|2025-07-03 08:35:00|18228.79|18228.79|18232.91|18232.91|18251.51|18251.51|18220.28|18220.28|0
1751532000000|2025-07-03 08:40:00|18230.88|18230.88|18262.17|18262.17|18263.97|18263.97|18223.96|18223.96|0
1751532300000|2025-07-03 08:45:00|18260.36|18260.36|18287.52|18287.52|18300.55|18300.55|18260.36|18260.36|0
1751532600000|2025-07-03 08:50:00|18283.45|18283.45|18258.07|18258.07|18285.49|18285.49|18258.07|18258.07|0
1751532900000|2025-07-03 08:55:00|18256.26|18256.26|18228.47|18228.47|18256.26|18256.26|18228.47|18228.47|0
1751533200000|2025-07-03 09:00:00|18228.78|18228.78|18216.93|18216.93|18232.33|18232.33|18214.52|18214.52|0
1751533500000|2025-07-03 09:05:00|18216.63|18216.63|18221.9|18221.9|18225.21|18225.21|18216.63|18216.63|0
1751533800000|2025-07-03 09:10:00|18222.2|18222.2|18223.69|18223.69|18226.46|18226.46|18212.17|18212.17|0
1751534100000|2025-07-03 09:15:00|18220.08|18220.08|18254.14|18254.14|18256.24|18256.24|18220.08|18220.08|0
1751534400000|2025-07-03 09:20:00|18250.07|18250.07|18256.61|18256.61|18260.68|18260.68|18236.45|18236.45|0
1751534700000|2025-07-03 09:25:00|18254.81|18254.81|18238.47|18238.47|18254.81|18254.81|18238.47|18238.47|0
1751535000000|2025-07-03 09:30:00|18238.16|18238.16|18195.72|18195.72|18238.16|18238.16|18195.42|18195.42|0
1751535300000|2025-07-03 09:35:00|18192.12|18192.12|18151.65|18151.65|18192.12|18192.12|18151.38|18151.38|0
1751535600000|2025-07-03 09:40:00|18149.62|18149.62|18152.19|18152.19|18158.43|18158.43|18146.69|18146.69|0
1751535900000|2025-07-03 09:45:00|18151.89|18151.89|18179.16|18179.16|18179.16|18179.16|18151.59|18151.59|0
1751536200000|2025-07-03 09:50:00|18180.97|18180.97|18203.56|18203.56|18203.56|18203.56|18180.97|18180.97|0
1751536500000|2025-07-03 09:55:00|18205.36|18205.36|18229.6|18229.6|18229.6|18229.6|18205.36|18205.36|0
1751536800000|2025-07-03 10:00:00|18229.91|18229.91|18232.48|18232.48|18240.86|18240.86|18229.91|18229.91|0
1751537100000|2025-07-03 10:05:00|18230.68|18230.68|18262.45|18262.45|18276.62|18276.62|18228.88|18228.88|0
1751537400000|2025-07-03 10:10:00|18260.42|18260.42|18240.26|18240.26|18260.42|18260.42|18240.26|18240.26|0
1751537700000|2025-07-03 10:15:00|18242.29|18242.29|18250.43|18250.43|18264.81|18264.81|18240.26|18240.26|0
1751538000000|2025-07-03 10:20:00|18248.39|18248.39|18249.68|18249.68|18252.46|18252.46|18243.58|18243.58|0
1751538300000|2025-07-03 10:25:00|18251.72|18251.72|18266.97|18266.97|18271.49|18271.49|18251.72|18251.72|0
1751538600000|2025-07-03 10:30:00|18264.94|18264.94|18240.64|18240.64|18268.78|18268.78|18240.64|18240.64|0
1751538900000|2025-07-03 10:35:00|18242.67|18242.67|18248.85|18248.85|18250.65|18250.65|18240.26|18240.26|0
1751539200000|2025-07-03 10:40:00|18248.54|18248.54|18238.6|18238.6|18250.05|18250.05|18238.6|18238.6|0
1751539500000|2025-07-03 10:45:00|18238.3|18238.3|18238.6|18238.6|18244.82|18244.82|18234.46|18234.46|0
1751539800000|2025-07-03 10:50:00|18240.64|18240.64|18262.58|18262.58|18264.61|18264.61|18240.64|18240.64|0
1751540100000|2025-07-03 10:55:00|18266.64|18266.64|18291.28|18291.28|18291.28|18291.28|18266.64|18266.64|0
1751540400000|2025-07-03 11:00:00|18291.6|18291.6|18322|18322|18328.79|18328.79|18291.06|18291.06|0
1751540700000|2025-07-03 11:05:00|18317.94|18317.94|18327.82|18327.82|18329.86|18329.86|18315|18315|0
1751541000000|2025-07-03 11:10:00|18327.94|18327.94|18329.5|18329.5|18341.02|18341.02|18324.74|18324.74|0
1751541300000|2025-07-03 11:15:00|18333.11|18333.11|18363.81|18363.81|18363.81|18363.81|18333.11|18333.11|0
1751541600000|2025-07-03 11:20:00|18364.13|18364.13|18350.72|18350.72|18367.97|18367.97|18350.72|18350.72|0
1751541900000|2025-07-03 11:25:00|18350.79|18350.79|18360.26|18360.26|18362.13|18362.13|18350.79|18350.79|0
1751542200000|2025-07-03 11:30:00|18360.87|18360.87|18345.9|18345.9|18361.17|18361.17|18344.1|18344.1|0
1751542500000|2025-07-03 11:35:00|18343.87|18343.87|18359.98|18359.98|18360.44|18360.44|18343.87|18343.87|0
1751542800000|2025-07-03 11:40:00|18362.02|18362.02|18367.9|18367.9|18370.15|18370.15|18362.02|18362.02|0
1751543100000|2025-07-03 11:45:00|18365.86|18365.86|18351.72|18351.72|18365.86|18365.86|18351.72|18351.72|0
1751543400000|2025-07-03 11:50:00|18346.31|18346.31|18348.72|18348.72|18350.38|18350.38|18344.51|18344.51|0
1751543700000|2025-07-03 11:55:00|18350.75|18350.75|18363.62|18363.62|18368.6|18368.6|18350.75|18350.75|0
1751544000000|2025-07-03 12:00:00|18361.59|18361.59|18392.02|18392.02|18392.02|18392.02|18354.82|18354.82|0
1751544300000|2025-07-03 12:05:00|18392.21|18392.21|18398.13|18398.13|18398.43|18398.43|18391.63|18391.63|0
1751544600000|2025-07-03 12:10:00|18400.16|18400.16|18365.27|18365.27|18400.16|18400.16|18359.62|18359.62|0
1751544900000|2025-07-03 12:15:00|18373.41|18373.41|18356.32|18356.32|18382.13|18382.13|18356.32|18356.32|0
1751545200000|2025-07-03 12:20:00|18356.64|18356.64|18363.05|18363.05|18370.72|18370.72|18344.6|18344.6|0
1751545500000|2025-07-03 12:25:00|18363.66|18363.66|18369.32|18369.32|18371.35|18371.35|18358.3|18358.3|0
1751545800000|2025-07-03 12:30:00|18369.64|18369.64|18443.26|18443.26|18443.26|18443.26|18369.64|18369.64|0
1751546100000|2025-07-03 12:35:00|18445.06|18445.06|18435.86|18435.86|18457.11|18457.11|18434.06|18434.06|0
1751546400000|2025-07-03 12:40:00|18439.47|18439.47|18420.9|18420.9|18439.47|18439.47|18412.46|18412.46|0
1751546700000|2025-07-03 12:45:00|18424.97|18424.97|18398.22|18398.22|18430.61|18430.61|18398.22|18398.22|0
1751547000000|2025-07-03 12:50:00|18400.25|18400.25|18408.9|18408.9|18410.71|18410.71|18397.25|18397.25|0
1751547300000|2025-07-03 12:55:00|18412.51|18412.51|18411.2|18411.2|18417.49|18417.49|18403.83|18403.83|0
1751547600000|2025-07-03 13:00:00|18410.97|18410.97|18422.84|18422.84|18422.84|18422.84|18404.42|18404.42|0
1751547900000|2025-07-03 13:05:00|18428.94|18428.94|18419.04|18419.04|18430.75|18430.75|18419.04|18419.04|0
1751548200000|2025-07-03 13:10:00|18418.44|18418.44|18377.33|18377.33|18418.44|18418.44|18377.33|18377.33|0
1751548500000|2025-07-03 13:15:00|18377.1|18377.1|18338.08|18338.08|18382.33|18382.33|18318.91|18318.91|0
1751548800000|2025-07-03 13:20:00|18339.88|18339.88|18325.04|18325.04|18345.98|18345.98|18324.56|18324.56|0
1751549100000|2025-07-03 13:25:00|18323.24|18323.24|18332.14|18332.14|18339.82|18339.82|18323.24|18323.24|0
1751549400000|2025-07-03 13:30:00|18333.95|18333.95|18361.59|18361.59|18366.86|18366.86|18323.49|18323.49|0
1751549700000|2025-07-03 13:35:00|18363.63|18363.63|18375.83|18375.83|18380.8|18380.8|18363.63|18363.63|0
1751550000000|2025-07-03 13:40:00|18375.72|18375.72|18397.57|18397.57|18399.37|18399.37|18371.44|18371.44|0
1751550300000|2025-07-03 13:45:00|18393.96|18393.96|18396.39|18396.39|18402.64|18402.64|18393.66|18393.66|0
1751550600000|2025-07-03 13:50:00|18396.09|18396.09|18405.99|18405.99|18419.43|18419.43|18389.38|18389.38|0
1751550900000|2025-07-03 13:55:00|18408.03|18408.03|18438.04|18438.04|18443.13|18443.13|18408.03|18408.03|0
1751551200000|2025-07-03 14:00:00|18438.65|18438.65|18431.06|18431.06|18454.85|18454.85|18431.06|18431.06|0
1751551500000|2025-07-03 14:05:00|18432.86|18432.86|18458.38|18458.38|18459.5|18459.5|18432.86|18432.86|0
1751551800000|2025-07-03 14:10:00|18462.45|18462.45|18477.26|18477.26|18483.66|18483.66|18462.45|18462.45|0
1751552100000|2025-07-03 14:15:00|18479.29|18479.29|18461.14|18461.14|18479.52|18479.52|18457.07|18457.07|0
1751552400000|2025-07-03 14:20:00|18463.18|18463.18|18475.58|18475.58|18492.93|18492.93|18463.18|18463.18|0
1751552700000|2025-07-03 14:25:00|18477.61|18477.61|18464.43|18464.43|18480.52|18480.52|18448.62|18448.62|0
1751553000000|2025-07-03 14:30:00|18464.13|18464.13|18453.69|18453.69|18470.83|18470.83|18445.78|18445.78|0
1751553300000|2025-07-03 14:35:00|18455.49|18455.49|18449.96|18449.96|18462.32|18462.32|18449.66|18449.66|0
1751553600000|2025-07-03 14:40:00|18451.77|18451.77|18434.9|18434.9|18456.21|18456.21|18432.33|18432.33|0
1751553900000|2025-07-03 14:45:00|18433.1|18433.1|18375.73|18375.73|18437.54|18437.54|18367.47|18367.47|0
1751554200000|2025-07-03 14:50:00|18377.76|18377.76|18413.47|18413.47|18415.28|18415.28|18360.38|18360.38|0
1751554500000|2025-07-03 14:55:00|18411.67|18411.67|18408.37|18408.37|18416.95|18416.95|18402.06|18402.06|0
1751554800000|2025-07-03 15:00:00|18410.41|18410.41|18421.02|18421.02|18429.52|18429.52|18410.41|18410.41|0
1751555100000|2025-07-03 15:05:00|18421.62|18421.62|18461.05|18461.05|18465.17|18465.17|18421.32|18421.32|0
1751555400000|2025-07-03 15:10:00|18459.25|18459.25|18475.53|18475.53|18475.53|18475.53|18453.84|18453.84|0
1751555700000|2025-07-03 15:15:00|18477.33|18477.33|18485.51|18485.51|18489.52|18489.52|18466.75|18466.75|0
1751556000000|2025-07-03 15:20:00|18485.61|18485.61|18491.96|18491.96|18493.2|18493.2|18480.47|18480.47|0
1751556300000|2025-07-03 15:25:00|18492.07|18492.07|18492.39|18492.39|18497.23|18497.23|18484.33|18484.33|0
1751613300000|2025-07-04 07:15:00|18551.58|18551.58|18509.69|18509.69|18559.19|18559.19|18509.69|18509.69|0
1751613600000|2025-07-04 07:20:00|18511.73|18511.73|18493.81|18493.81|18526.96|18526.96|18483.63|18483.63|0
1751613900000|2025-07-04 07:25:00|18510.96|18510.96|18511.27|18511.27|18514.19|18514.19|18505.68|18505.68|0
1751614200000|2025-07-04 07:30:00|18503.13|18503.13|18519.13|18519.13|18519.13|18519.13|18487.97|18487.97|0
1751614500000|2025-07-04 07:35:00|18520.93|18520.93|18523.93|18523.93|18528.61|18528.61|18518.06|18518.06|0
1751614800000|2025-07-04 07:40:00|18524.24|18524.24|18508.98|18508.98|18524.24|18524.24|18508.98|18508.98|0
1751615100000|2025-07-04 07:45:00|18505.38|18505.38|18500.51|18500.51|18505.43|18505.43|18492.77|18492.77|0
1751615400000|2025-07-04 07:50:00|18502.55|18502.55|18505.68|18505.68|18505.68|18505.68|18500.51|18500.51|0
1751615700000|2025-07-04 07:55:00|18507.71|18507.71|18515.5|18515.5|18515.62|18515.62|18505.91|18505.91|0
1751616000000|2025-07-04 08:00:00|18517.31|18517.31|18545.86|18545.86|18545.86|18545.86|18517.31|18517.31|0
1751616300000|2025-07-04 08:05:00|18545.95|18545.95|18529.31|18529.31|18545.95|18545.95|18527.5|18527.5|0
1751616600000|2025-07-04 08:10:00|18527.27|18527.27|18536.15|18536.15|18551.94|18551.94|18522.77|18522.77|0
1751616900000|2025-07-04 08:15:00|18534.35|18534.35|18532.5|18532.5|18539.99|18539.99|18524.54|18524.54|0
1751617200000|2025-07-04 08:20:00|18536.57|18536.57|18559.25|18559.25|18568.65|18568.65|18536.57|18536.57|0
1751617500000|2025-07-04 08:25:00|18561.29|18561.29|18574.76|18574.76|18576.8|18576.8|18561.29|18561.29|0
1751617800000|2025-07-04 08:30:00|18578.37|18578.37|18568.62|18568.62|18579.29|18579.29|18550.49|18550.49|0
1751618100000|2025-07-04 08:35:00|18570.66|18570.66|18536.89|18536.89|18574.26|18574.26|18536.89|18536.89|0
1751618400000|2025-07-04 08:40:00|18536.99|18536.99|18521.45|18521.45|18536.99|18536.99|18521.45|18521.45|0
1751618700000|2025-07-04 08:45:00|18523.26|18523.26|18493.13|18493.13|18523.26|18523.26|18492.07|18492.07|0
1751619000000|2025-07-04 08:50:00|18491.1|18491.1|18461.5|18461.5|18491.1|18491.1|18461.03|18461.03|0
1751619300000|2025-07-04 08:55:00|18462.1|18462.1|18466.81|18466.81|18476.52|18476.52|18462.1|18462.1|0
1751619600000|2025-07-04 09:00:00|18470.88|18470.88|18464.78|18464.78|18475.26|18475.26|18462.09|18462.09|0
1751619900000|2025-07-04 09:05:00|18470.88|18470.88|18465.76|18465.76|18474.49|18474.49|18465.53|18465.53|0
1751620200000|2025-07-04 09:10:00|18461.69|18461.69|18473.59|18473.59|18487.29|18487.29|18461.69|18461.69|0
1751620500000|2025-07-04 09:15:00|18471.78|18471.78|18457.74|18457.74|18471.78|18471.78|18457.74|18457.74|0
1751620800000|2025-07-04 09:20:00|18457.14|18457.14|18447.24|18447.24|18457.14|18457.14|18447.24|18447.24|0
1751621100000|2025-07-04 09:25:00|18443.17|18443.17|18493.9|18493.9|18524.09|18524.09|18435.04|18435.04|0
1751621400000|2025-07-04 09:30:00|18495.93|18495.93|18500.32|18500.32|18510.9|18510.9|18486.77|18486.77|0
1751621700000|2025-07-04 09:35:00|18500.02|18500.02|18500.46|18500.46|18504.07|18504.07|18494.14|18494.14|0
1751622000000|2025-07-04 09:40:00|18500.35|18500.35|18509.64|18509.64|18510.85|18510.85|18493.88|18493.88|0
1751622300000|2025-07-04 09:45:00|18513.25|18513.25|18528.2|18528.2|18533.84|18533.84|18509.41|18509.41|0
1751622600000|2025-07-04 09:50:00|18527.9|18527.9|18536.94|18536.94|18537.05|18537.05|18523.53|18523.53|0
1751622900000|2025-07-04 09:55:00|18534.9|18534.9|18536.02|18536.02|18537.82|18537.82|18514.6|18514.6|0
1751623200000|2025-07-04 10:00:00|18537.82|18537.82|18548.99|18548.99|18549.35|18549.35|18537.61|18537.61|0
1751623500000|2025-07-04 10:05:00|18553.06|18553.06|18538.4|18538.4|18558.58|18558.58|18538.4|18538.4|0
1751623800000|2025-07-04 10:10:00|18540.2|18540.2|18542.33|18542.33|18547.97|18547.97|18540.2|18540.2|0
1751624100000|2025-07-04 10:15:00|18540.29|18540.29|18544.74|18544.74|18545.27|18545.27|18540.29|18540.29|0
1751624400000|2025-07-04 10:20:00|18546.77|18546.77|18538.87|18538.87|18556.48|18556.48|18538.56|18538.56|0
1751624700000|2025-07-04 10:25:00|18538.27|18538.27|18548.35|18548.35|18548.57|18548.57|18538.27|18538.27|0
1751625000000|2025-07-04 10:30:00|18550.15|18550.15|18548.56|18548.56|18550.66|18550.66|18542.15|18542.15|0
1751625300000|2025-07-04 10:35:00|18546.52|18546.52|18544.18|18544.18|18558.64|18558.64|18544.18|18544.18|0
1751625600000|2025-07-04 10:40:00|18542.14|18542.14|18513.7|18513.7|18542.14|18542.14|18512.71|18512.71|0
1751625900000|2025-07-04 10:45:00|18509.63|18509.63|18494.42|18494.42|18512.2|18512.2|18492.62|18492.62|0
1751626200000|2025-07-04 10:50:00|18496.45|18496.45|18505.43|18505.43|18505.43|18505.43|18492.62|18492.62|0
1751626500000|2025-07-04 10:55:00|18505.13|18505.13|18508.07|18508.07|18508.07|18508.07|18504|18504|0
1751626800000|2025-07-04 11:00:00|18507.77|18507.77|18524.61|18524.61|18526.64|18526.64|18506.04|18506.04|0
1751627100000|2025-07-04 11:05:00|18526.41|18526.41|18519.74|18519.74|18528.21|18528.21|18517.71|18517.71|0
1751627400000|2025-07-04 11:10:00|18526.96|18526.96|18533.47|18533.47|18539.35|18539.35|18525.15|18525.15|0
1751627700000|2025-07-04 11:15:00|18536.11|18536.11|18541.49|18541.49|18541.49|18541.49|18536.11|18536.11|0
1751628000000|2025-07-04 11:20:00|18543.3|18543.3|18538.63|18538.63|18543.3|18543.3|18538.63|18538.63|0
1751628300000|2025-07-04 11:25:00|18538.02|18538.02|18552.73|18552.73|18553.04|18553.04|18536.69|18536.69|0
1751628600000|2025-07-04 11:30:00|18552.13|18552.13|18541.15|18541.15|18552.13|18552.13|18541.15|18541.15|0
1751628900000|2025-07-04 11:35:00|18541.75|18541.75|18529.01|18529.01|18541.87|18541.87|18525.73|18525.73|0
1751629200000|2025-07-04 11:40:00|18531.04|18531.04|18552.42|18552.42|18552.42|18552.42|18530.74|18530.74|0
1751629500000|2025-07-04 11:45:00|18558.52|18558.52|18570.27|18570.27|18574.11|18574.11|18558.52|18558.52|0
1751629800000|2025-07-04 11:50:00|18568.47|18568.47|18562.6|18562.6|18568.47|18568.47|18561.76|18561.76|0
1751630100000|2025-07-04 11:55:00|18568.7|18568.7|18571.55|18571.55|18573.59|18573.59|18563.18|18563.18|0
1751630400000|2025-07-04 12:00:00|18573.59|18573.59|18580.61|18580.61|18589.01|18589.01|18573.59|18573.59|0
1751630700000|2025-07-04 12:05:00|18573.17|18573.17|18552.38|18552.38|18573.17|18573.17|18543.51|18543.51|0
1751631000000|2025-07-04 12:10:00|18554.18|18554.18|18555.62|18555.62|18557.65|18557.65|18553.58|18553.58|0
1751631300000|2025-07-04 12:15:00|18553.58|18553.58|18550.95|18550.95|18553.58|18553.58|18547.11|18547.11|0
1751631600000|2025-07-04 12:20:00|18551.25|18551.25|18535.7|18535.7|18553.72|18553.72|18535.09|18535.09|0
1751631900000|2025-07-04 12:25:00|18533.89|18533.89|18533.82|18533.82|18534.87|18534.87|18532.53|18532.53|0
1751632200000|2025-07-04 12:30:00|18533.52|18533.52|18536.57|18536.57|18538.01|18538.01|18532.96|18532.96|0
1751632500000|2025-07-04 12:35:00|18538.61|18538.61|18552.46|18552.46|18554.49|18554.49|18538.61|18538.61|0
1751632800000|2025-07-04 12:40:00|18550.42|18550.42|18567.55|18567.55|18567.55|18567.55|18550.35|18550.35|0
1751633100000|2025-07-04 12:45:00|18565.52|18565.52|18543.95|18543.95|18565.52|18565.52|18543.95|18543.95|0
1751633400000|2025-07-04 12:50:00|18547.55|18547.55|18538|18538|18547.55|18547.55|18538|18538|0
1751633700000|2025-07-04 12:55:00|18537.89|18537.89|18531.7|18531.7|18539.69|18539.69|18531.7|18531.7|0
1751634000000|2025-07-04 13:00:00|18535.77|18535.77|18551.23|18551.23|18551.23|18551.23|18535.77|18535.77|0
1751634300000|2025-07-04 13:05:00|18551.53|18551.53|18555.86|18555.86|18555.86|18555.86|18549.38|18549.38|0
1751634600000|2025-07-04 13:10:00|18553.83|18553.83|18551.8|18551.8|18555.86|18555.86|18551.8|18551.8|0
1751634900000|2025-07-04 13:15:00|18553.83|18553.83|18560.12|18560.12|18569.12|18569.12|18553.83|18553.83|0
1751635200000|2025-07-04 13:20:00|18558.31|18558.31|18528.88|18528.88|18559.29|18559.29|18528.88|18528.88|0
1751635500000|2025-07-04 13:25:00|18528.95|18528.95|18525.05|18525.05|18530.69|18530.69|18496.43|18496.43|0
1751635800000|2025-07-04 13:30:00|18524.75|18524.75|18535.4|18535.4|18542.47|18542.47|18524.75|18524.75|0
1751636100000|2025-07-04 13:35:00|18537.2|18537.2|18529.15|18529.15|18537.71|18537.71|18521.29|18521.29|0
1751636400000|2025-07-04 13:40:00|18540.89|18540.89|18548.26|18548.26|18554.81|18554.81|18539.09|18539.09|0
1751636700000|2025-07-04 13:45:00|18548.35|18548.35|18558.97|18558.97|18558.97|18558.97|18538.09|18538.09|0
1751637000000|2025-07-04 13:50:00|18556.93|18556.93|18542.41|18542.41|18557.52|18557.52|18542.41|18542.41|0
1751637300000|2025-07-04 13:55:00|18538.34|18538.34|18558.07|18558.07|18558.07|18558.07|18538.34|18538.34|0
1751637600000|2025-07-04 14:00:00|18559.88|18559.88|18571|18571|18574.52|18574.52|18559.88|18559.88|0
1751637900000|2025-07-04 14:05:00|18570.69|18570.69|18558.96|18558.96|18570.79|18570.79|18555.11|18555.11|0
1751638200000|2025-07-04 14:10:00|18558.66|18558.66|18564.14|18564.14|18565.95|18565.95|18553.01|18553.01|0
1751638500000|2025-07-04 14:15:00|18562.34|18562.34|18577.5|18577.5|18579.25|18579.25|18562.34|18562.34|0
1751638800000|2025-07-04 14:20:00|18581.11|18581.11|18573.39|18573.39|18581.41|18581.41|18573.39|18573.39|0
1751639100000|2025-07-04 14:25:00|18571.59|18571.59|18606.79|18606.79|18607.4|18607.4|18567.12|18567.12|0
1751639400000|2025-07-04 14:30:00|18610.4|18610.4|18604.07|18604.07|18612.2|18612.2|18604.07|18604.07|0
1751639700000|2025-07-04 14:35:00|18603.77|18603.77|18615.3|18615.3|18619.12|18619.12|18603.77|18603.77|0
1751640000000|2025-07-04 14:40:00|18614.69|18614.69|18613.98|18613.98|18624.64|18624.64|18605.72|18605.72|0
1751640300000|2025-07-04 14:45:00|18616.01|18616.01|18616.31|18616.31|18618.65|18618.65|18612.55|18612.55|0
1751640600000|2025-07-04 14:50:00|18614.51|18614.51|18618.59|18618.59|18626.8|18626.8|18614.23|18614.23|0
1751640900000|2025-07-04 14:55:00|18618.88|18618.88|18611.5|18611.5|18618.88|18618.88|18611.5|18611.5|0
1751641200000|2025-07-04 15:00:00|18609.7|18609.7|18629.9|18629.9|18629.9|18629.9|18609.7|18609.7|0
1751641500000|2025-07-04 15:05:00|18628.1|18628.1|18611.62|18611.62|18628.19|18628.19|18611.62|18611.62|0
1751641800000|2025-07-04 15:10:00|18609.58|18609.58|18620.88|18620.88|18620.88|18620.88|18607.55|18607.55|0
1751642100000|2025-07-04 15:15:00|18622.92|18622.92|18605.46|18605.46|18622.92|18622.92|18603.71|18603.71|0
1751642400000|2025-07-04 15:20:00|18605.78|18605.78|18588.17|18588.17|18605.78|18605.78|18586.07|18586.07|0
1751642700000|2025-07-04 15:25:00|18587.87|18587.87|18612.16|18612.16|18613.24|18613.24|18587.87|18587.87|0
1751872500000|2025-07-07 07:15:00|18614.88|18614.88|18597.13|18597.13|18614.88|18614.88|18584.74|18584.74|0
1751872800000|2025-07-07 07:20:00|18593.52|18593.52|18620.91|18620.91|18620.91|18620.91|18568.6|18568.6|0
1751873100000|2025-07-07 07:25:00|18624.52|18624.52|18651.1|18651.1|18651.1|18651.1|18620.91|18620.91|0
1751873400000|2025-07-07 07:30:00|18652.91|18652.91|18672.43|18672.43|18677.84|18677.84|18652.91|18652.91|0
1751873700000|2025-07-07 07:35:00|18674.47|18674.47|18679.26|18679.26|18693.31|18693.31|18672.75|18672.75|0
1751874000000|2025-07-07 07:40:00|18678.97|18678.97|18674.12|18674.12|18679.9|18679.9|18668.48|18668.48|0
1751874300000|2025-07-07 07:45:00|18673.48|18673.48|18660.96|18660.96|18677.24|18677.24|18660.96|18660.96|0
1751874600000|2025-07-07 07:50:00|18661.26|18661.26|18665.17|18665.17|18672.76|18672.76|18650.25|18650.25|0
1751874900000|2025-07-07 07:55:00|18665.78|18665.78|18681.3|18681.3|18684.67|18684.67|18663.44|18663.44|0
1751875200000|2025-07-07 08:00:00|18679.27|18679.27|18689.56|18689.56|18691.12|18691.12|18676.94|18676.94|0
1751875500000|2025-07-07 08:05:00|18691.6|18691.6|18682.74|18682.74|18699.74|18699.74|18678.57|18678.57|0
1751875800000|2025-07-07 08:10:00|18682.14|18682.14|18699.6|18699.6|18699.6|18699.6|18676.55|18676.55|0
1751876100000|2025-07-07 08:15:00|18699.28|18699.28|18691.15|18691.15|18704.91|18704.91|18691.15|18691.15|0
1751876400000|2025-07-07 08:20:00|18690.84|18690.84|18675.45|18675.45|18691.76|18691.76|18675.45|18675.45|0
1751876700000|2025-07-07 08:25:00|18677.48|18677.48|18691.53|18691.53|18691.53|18691.53|18677.25|18677.25|0
1751877000000|2025-07-07 08:30:00|18693.56|18693.56|18702.18|18702.18|18704.27|18704.27|18688.22|18688.22|0
1751877300000|2025-07-07 08:35:00|18700.37|18700.37|18718.83|18718.83|18718.83|18718.83|18700.37|18700.37|0
1751877600000|2025-07-07 08:40:00|18716.79|18716.79|18698.72|18698.72|18717.4|18717.4|18688.78|18688.78|0
1751877900000|2025-07-07 08:45:00|18698.41|18698.41|18691.37|18691.37|18710.81|18710.81|18689.34|18689.34|0
1751878200000|2025-07-07 08:50:00|18691.07|18691.07|18714.86|18714.86|18714.86|18714.86|18691.07|18691.07|0
1751878500000|2025-07-07 08:55:00|18718.46|18718.46|18730.45|18730.45|18730.45|18730.45|18718.46|18718.46|0
1751878800000|2025-07-07 09:00:00|18730.15|18730.15|18720.27|18720.27|18730.15|18730.15|18705.92|18705.92|0
1751879100000|2025-07-07 09:05:00|18719.06|18719.06|18728.77|18728.77|18728.77|18728.77|18719.06|18719.06|0
1751879400000|2025-07-07 09:10:00|18732.37|18732.37|18767.77|18767.77|18767.77|18767.77|18732.37|18732.37|0
1751879700000|2025-07-07 09:15:00|18769.57|18769.57|18775.29|18775.29|18776.05|18776.05|18769.57|18769.57|0
1751880000000|2025-07-07 09:20:00|18779.36|18779.36|18781.83|18781.83|18781.83|18781.83|18772.65|18772.65|0
1751880300000|2025-07-07 09:25:00|18783.86|18783.86|18793.38|18793.38|18793.45|18793.45|18783.86|18783.86|0
1751880600000|2025-07-07 09:30:00|18791.58|18791.58|18774.01|18774.01|18793.98|18793.98|18772.44|18772.44|0
1751880900000|2025-07-07 09:35:00|18772.21|18772.21|18792.28|18792.28|18796.02|18796.02|18772.21|18772.21|0
1751881200000|2025-07-07 09:40:00|18798.38|18798.38|18796.99|18796.99|18799.63|18799.63|18793.39|18793.39|0
1751881500000|2025-07-07 09:45:00|18799.03|18799.03|18806.13|18806.13|18809.97|18809.97|18799.03|18799.03|0
1751881800000|2025-07-07 09:50:00|18806.74|18806.74|18794.65|18794.65|18813.31|18813.31|18792.84|18792.84|0
1751882100000|2025-07-07 09:55:00|18792.61|18792.61|18788.84|18788.84|18799.09|18799.09|18784.77|18784.77|0
1751882400000|2025-07-07 10:00:00|18787.04|18787.04|18791.2|18791.2|18792.38|18792.38|18778.9|18778.9|0
1751882700000|2025-07-07 10:05:00|18789.39|18789.39|18776.58|18776.58|18789.39|18789.39|18776.58|18776.58|0
1751883000000|2025-07-07 10:10:00|18774.78|18774.78|18770.66|18770.66|18778.85|18778.85|18759.14|18759.14|0
1751883300000|2025-07-07 10:15:00|18768.62|18768.62|18770.23|18770.23|18783.77|18783.77|18752.48|18752.48|0
1751883600000|2025-07-07 10:20:00|18768.42|18768.42|18774.61|18774.61|18776.65|18776.65|18766.39|18766.39|0
1751883900000|2025-07-07 10:25:00|18774.33|18774.33|18784.33|18784.33|18784.33|18784.33|18774.09|18774.09|0
1751884200000|2025-07-07 10:30:00|18786.14|18786.14|18784.19|18784.19|18787.79|18787.79|18777.78|18777.78|0
1751884500000|2025-07-07 10:35:00|18788.26|18788.26|18802.59|18802.59|18802.59|18802.59|18779.1|18779.1|0
1751884800000|2025-07-07 10:40:00|18804.63|18804.63|18793.64|18793.64|18805.51|18805.51|18791.61|18791.61|0
1751885100000|2025-07-07 10:45:00|18791.61|18791.61|18794.31|18794.31|18801.85|18801.85|18784.6|18784.6|0
1751885400000|2025-07-07 10:50:00|18792.51|18792.51|18787.17|18787.17|18801.02|18801.02|18783.4|18783.4|0
1751885700000|2025-07-07 10:55:00|18790.78|18790.78|18804.87|18804.87|18808.15|18808.15|18790.78|18790.78|0
1751886000000|2025-07-07 11:00:00|18806.9|18806.9|18812.53|18812.53|18814.73|18814.73|18805.93|18805.93|0
1751886300000|2025-07-07 11:05:00|18816.14|18816.14|18814.03|18814.03|18822.38|18822.38|18814.03|18814.03|0
1751886600000|2025-07-07 11:10:00|18817.87|18817.87|18810.65|18810.65|18819.52|18819.52|18810.65|18810.65|0
1751886900000|2025-07-07 11:15:00|18808.62|18808.62|18800.12|18800.12|18808.62|18808.62|18795.23|18795.23|0
1751887200000|2025-07-07 11:20:00|18804.19|18804.19|18794.95|18794.95|18804.19|18804.19|18792.91|18792.91|0
1751887500000|2025-07-07 11:25:00|18794.35|18794.35|18791.87|18791.87|18794.35|18794.35|18790.07|18790.07|0
1751887800000|2025-07-07 11:30:00|18792.17|18792.17|18799.12|18799.12|18799.12|18799.12|18788.55|18788.55|0
1751888100000|2025-07-07 11:35:00|18801.15|18801.15|18777.07|18777.07|18801.15|18801.15|18777.07|18777.07|0
1751888400000|2025-07-07 11:40:00|18775.03|18775.03|18782.42|18782.42|18782.42|18782.42|18772.48|18772.48|0
1751888700000|2025-07-07 11:45:00|18781.82|18781.82|18776.16|18776.16|18781.82|18781.82|18772.97|18772.97|0
1751889000000|2025-07-07 11:50:00|18774.13|18774.13|18772.66|18772.66|18774.73|18774.73|18771.79|18771.79|0
1751889300000|2025-07-07 11:55:00|18776.73|18776.73|18770.78|18770.78|18776.73|18776.73|18768.76|18768.76|0
1751889600000|2025-07-07 12:00:00|18772.58|18772.58|18776.75|18776.75|18776.75|18776.75|18766.78|18766.78|0
1751889900000|2025-07-07 12:05:00|18774.95|18774.95|18762.39|18762.39|18776.75|18776.75|18762.39|18762.39|0
1751890200000|2025-07-07 12:10:00|18764.42|18764.42|18760.03|18760.03|18771.27|18771.27|18757.99|18757.99|0
1751890500000|2025-07-07 12:15:00|18759.71|18759.71|18754.45|18754.45|18759.71|18759.71|18752.65|18752.65|0
1751890800000|2025-07-07 12:20:00|18752.65|18752.65|18750.63|18750.63|18752.65|18752.65|18742.72|18742.72|0
1751891100000|2025-07-07 12:25:00|18751.23|18751.23|18759.42|18759.42|18763.26|18763.26|18751.23|18751.23|0
1751891400000|2025-07-07 12:30:00|18759.52|18759.52|18760.28|18760.28|18760.28|18760.28|18755.68|18755.68|0
1751891700000|2025-07-07 12:35:00|18758.48|18758.48|18755.66|18755.66|18758.48|18758.48|18752.83|18752.83|0
1751892000000|2025-07-07 12:40:00|18753.62|18753.62|18743.23|18743.23|18753.62|18753.62|18741.74|18741.74|0
1751892300000|2025-07-07 12:45:00|18741.19|18741.19|18737.44|18737.44|18741.19|18741.19|18729.81|18729.81|0
1751892600000|2025-07-07 12:50:00|18739.47|18739.47|18742.1|18742.1|18748.95|18748.95|18739.47|18739.47|0
1751892900000|2025-07-07 12:55:00|18742.4|18742.4|18745.39|18745.39|18749.77|18749.77|18742.1|18742.1|0
1751893200000|2025-07-07 13:00:00|18743.36|18743.36|18745.94|18745.94|18745.94|18745.94|18737.18|18737.18|0
1751893500000|2025-07-07 13:05:00|18747.75|18747.75|18757.46|18757.46|18765.07|18765.07|18747.75|18747.75|0
1751893800000|2025-07-07 13:10:00|18755.13|18755.13|18751.36|18751.36|18755.43|18755.43|18745.72|18745.72|0
1751894100000|2025-07-07 13:15:00|18749.33|18749.33|18740.5|18740.5|18749.33|18749.33|18729.96|18729.96|0
1751894400000|2025-07-07 13:20:00|18740.78|18740.78|18744.64|18744.64|18748.2|18748.2|18733.96|18733.96|0
1751894700000|2025-07-07 13:25:00|18744.94|18744.94|18734.5|18734.5|18744.94|18744.94|18728.62|18728.62|0
1751895000000|2025-07-07 13:30:00|18736.3|18736.3|18724|18724|18736.3|18736.3|18702.54|18702.54|0
1751895300000|2025-07-07 13:35:00|18724.6|18724.6|18729.58|18729.58|18729.88|18729.88|18724.6|18724.6|0
1751895600000|2025-07-07 13:40:00|18731.38|18731.38|18765.41|18765.41|18765.41|18765.41|18731.38|18731.38|0
1751895900000|2025-07-07 13:45:00|18767.21|18767.21|18792.31|18792.31|18796.15|18796.15|18767.21|18767.21|0
1751896200000|2025-07-07 13:50:00|18794.11|18794.11|18793.28|18793.28|18805.98|18805.98|18789.37|18789.37|0
1751896500000|2025-07-07 13:55:00|18795.31|18795.31|18783.03|18783.03|18803.81|18803.81|18782.8|18782.8|0
1751896800000|2025-07-07 14:00:00|18783.1|18783.1|18754.3|18754.3|18789.21|18789.21|18739.88|18739.88|0
1751897100000|2025-07-07 14:05:00|18752.49|18752.49|18741.84|18741.84|18764.82|18764.82|18738.24|18738.24|0
1751897400000|2025-07-07 14:10:00|18743.95|18743.95|18736.32|18736.32|18749.89|18749.89|18729.1|18729.1|0
1751897700000|2025-07-07 14:15:00|18736|18736|18729.58|18729.58|18749.3|18749.3|18723.55|18723.55|0
1751898000000|2025-07-07 14:20:00|18729.87|18729.87|18730.65|18730.65|18732.04|18732.04|18724.6|18724.6|0
1751898300000|2025-07-07 14:25:00|18728.85|18728.85|18742.74|18742.74|18742.74|18742.74|18725.01|18725.01|0
1751898600000|2025-07-07 14:30:00|18744.54|18744.54|18732.19|18732.19|18748.69|18748.69|18726.78|18726.78|0
1751898900000|2025-07-07 14:35:00|18730.16|18730.16|18707.37|18707.37|18730.16|18730.16|18701.05|18701.05|0
1751899200000|2025-07-07 14:40:00|18703.76|18703.76|18721.72|18721.72|18729.44|18729.44|18703.76|18703.76|0
1751899500000|2025-07-07 14:45:00|18719.92|18719.92|18734.01|18734.01|18734.01|18734.01|18719.92|18719.92|0
1751899800000|2025-07-07 14:50:00|18735.81|18735.81|18732.2|18732.2|18737.92|18737.92|18713.67|18713.67|0
1751900100000|2025-07-07 14:55:00|18732.52|18732.52|18721.67|18721.67|18741.48|18741.48|18719.86|18719.86|0
1751900400000|2025-07-07 15:00:00|18721.97|18721.97|18719.24|18719.24|18725.21|18725.21|18713.37|18713.37|0
1751900700000|2025-07-07 15:05:00|18715.18|18715.18|18726.04|18726.04|18732.29|18732.29|18709.07|18709.07|0
1751901000000|2025-07-07 15:10:00|18727.84|18727.84|18743.25|18743.25|18750.53|18750.53|18727.84|18727.84|0
1751901300000|2025-07-07 15:15:00|18743.57|18743.57|18739.03|18739.03|18745.99|18745.99|18735.7|18735.7|0
1751901600000|2025-07-07 15:20:00|18737|18737|18729.46|18729.46|18739.41|18739.41|18724.57|18724.57|0
1751901900000|2025-07-07 15:25:00|18728.85|18728.85|18735.13|18735.13|18738.65|18738.65|18721.92|18721.92|0
1751958900000|2025-07-08 07:15:00|18670.65|18670.65|18688.89|18688.89|18701.2|18701.2|18670.42|18670.42|0
1751959200000|2025-07-08 07:20:00|18690.7|18690.7|18682.08|18682.08|18703.29|18703.29|18682.08|18682.08|0
1751959500000|2025-07-08 07:25:00|18683.89|18683.89|18713.1|18713.1|18721.01|18721.01|18674.46|18674.46|0
1751959800000|2025-07-08 07:30:00|18711.06|18711.06|18711|18711|18717.17|18717.17|18702.57|18702.57|0
1751960100000|2025-07-08 07:35:00|18713.03|18713.03|18670.5|18670.5|18716.64|18716.64|18670.5|18670.5|0
1751960400000|2025-07-08 07:40:00|18669.89|18669.89|18682.7|18682.7|18687.59|18687.59|18669.89|18669.89|0
1751960700000|2025-07-08 07:45:00|18682.1|18682.1|18678.15|18678.15|18696.01|18696.01|18674.08|18674.08|0
1751961000000|2025-07-08 07:50:00|18679.96|18679.96|18638.62|18638.62|18684.02|18684.02|18638.62|18638.62|0
1751961300000|2025-07-08 07:55:00|18636.81|18636.81|18645.33|18645.33|18648.11|18648.11|18630.94|18630.94|0
1751961600000|2025-07-08 08:00:00|18645.65|18645.65|18643.45|18643.45|18654.62|18654.62|18629.91|18629.91|0
1751961900000|2025-07-08 08:05:00|18641.42|18641.42|18640.52|18640.52|18658.37|18658.37|18637.58|18637.58|0
1751962200000|2025-07-08 08:10:00|18642.33|18642.33|18628.47|18628.47|18652.87|18652.87|18628.47|18628.47|0
1751962500000|2025-07-08 08:15:00|18626.44|18626.44|18633.94|18633.94|18640.43|18640.43|18622.9|18622.9|0
1751962800000|2025-07-08 08:20:00|18634.26|18634.26|18635.83|18635.83|18637.86|18637.86|18624.31|18624.31|0
1751963100000|2025-07-08 08:25:00|18634.02|18634.02|18650.71|18650.71|18658.62|18658.62|18632.22|18632.22|0
1751963400000|2025-07-08 08:30:00|18648.91|18648.91|18657.38|18657.38|18665.52|18665.52|18648.91|18648.91|0
1751963700000|2025-07-08 08:35:00|18659.19|18659.19|18680.72|18680.72|18682.44|18682.44|18659.19|18659.19|0
1751964000000|2025-07-08 08:40:00|18678.69|18678.69|18679.66|18679.66|18691.17|18691.17|18675.36|18675.36|0
1751964300000|2025-07-08 08:45:00|18677.86|18677.86|18686.37|18686.37|18686.37|18686.37|18673.79|18673.79|0
1751964600000|2025-07-08 08:50:00|18684.34|18684.34|18698.04|18698.04|18698.04|18698.04|18684.34|18684.34|0
1751964900000|2025-07-08 08:55:00|18699.85|18699.85|18710.53|18710.53|18726.88|18726.88|18699.85|18699.85|0
1751965200000|2025-07-08 09:00:00|18708.5|18708.5|18724.9|18724.9|18732.09|18732.09|18702.62|18702.62|0
1751965500000|2025-07-08 09:05:00|18725.2|18725.2|18738.64|18738.64|18742.25|18742.25|18725.2|18725.2|0
1751965800000|2025-07-08 09:10:00|18739.25|18739.25|18739.42|18739.42|18743.79|18743.79|18738.15|18738.15|0
1751966100000|2025-07-08 09:15:00|18737.62|18737.62|18745.91|18745.91|18747.95|18747.95|18729.68|18729.68|0
1751966400000|2025-07-08 09:20:00|18745.31|18745.31|18742.95|18742.95|18750.11|18750.11|18741.08|18741.08|0
1751966700000|2025-07-08 09:25:00|18741.15|18741.15|18740|18740|18742.06|18742.06|18735.14|18735.14|0
1751967000000|2025-07-08 09:30:00|18739.72|18739.72|18731.23|18731.23|18739.75|18739.75|18722.95|18722.95|0
1751967300000|2025-07-08 09:35:00|18731.12|18731.12|18738.48|18738.48|18760.16|18760.16|18729.43|18729.43|0
1751967600000|2025-07-08 09:40:00|18740.28|18740.28|18735.61|18735.61|18746.29|18746.29|18733.82|18733.82|0
1751967900000|2025-07-08 09:45:00|18733.58|18733.58|18722.46|18722.46|18735.61|18735.61|18714.9|18714.9|0
1751968200000|2025-07-08 09:50:00|18720.43|18720.43|18713.62|18713.62|18720.43|18720.43|18709.56|18709.56|0
1751968500000|2025-07-08 09:55:00|18711.82|18711.82|18712.12|18712.12|18716.79|18716.79|18705.72|18705.72|0
1751968800000|2025-07-08 10:00:00|18714.15|18714.15|18718.75|18718.75|18730.45|18730.45|18714.15|18714.15|0
1751969100000|2025-07-08 10:05:00|18714.69|18714.69|18711.04|18711.04|18714.88|18714.88|18709|18709|0
1751969400000|2025-07-08 10:10:00|18711.64|18711.64|18725.18|18725.18|18729.02|18729.02|18711.57|18711.57|0
1751969700000|2025-07-08 10:15:00|18723.38|18723.38|18731.8|18731.8|18737.9|18737.9|18715.47|18715.47|0
1751970000000|2025-07-08 10:20:00|18733.83|18733.83|18745.67|18745.67|18745.67|18745.67|18733.83|18733.83|0
1751970300000|2025-07-08 10:25:00|18747.7|18747.7|18745.94|18745.94|18753.81|18753.81|18743.81|18743.81|0
1751970600000|2025-07-08 10:30:00|18744.14|18744.14|18742.41|18742.41|18746.48|18746.48|18742.41|18742.41|0
1751970900000|2025-07-08 10:35:00|18744.21|18744.21|18766.67|18766.67|18766.67|18766.67|18744.21|18744.21|0
1751971200000|2025-07-08 10:40:00|18764.63|18764.63|18775.1|18775.1|18777.13|18777.13|18764.63|18764.63|0
1751971500000|2025-07-08 10:45:00|18773.3|18773.3|18767.66|18767.66|18773.3|18773.3|18765.32|18765.32|0
1751971800000|2025-07-08 10:50:00|18765.62|18765.62|18776.99|18776.99|18776.99|18776.99|18765.25|18765.25|0
1751972100000|2025-07-08 10:55:00|18777.1|18777.1|18772.66|18772.66|18777.1|18777.1|18772.66|18772.66|0
1751972400000|2025-07-08 11:00:00|18774.69|18774.69|18783.57|18783.57|18784.11|18784.11|18770.74|18770.74|0
1751972700000|2025-07-08 11:05:00|18777.7|18777.7|18769.58|18769.58|18778.04|18778.04|18769.58|18769.58|0
1751973000000|2025-07-08 11:10:00|18769.28|18769.28|18786.9|18786.9|18786.9|18786.9|18769.28|18769.28|0
1751973300000|2025-07-08 11:15:00|18788.93|18788.93|18778.85|18778.85|18789.54|18789.54|18772.75|18772.75|0
1751973600000|2025-07-08 11:20:00|18778.78|18778.78|18787.52|18787.52|18791.59|18791.59|18778.78|18778.78|0
1751973900000|2025-07-08 11:25:00|18785.72|18785.72|18784.7|18784.7|18785.72|18785.72|18778.6|18778.6|0
1751974200000|2025-07-08 11:30:00|18782.9|18782.9|18770.18|18770.18|18783.43|18783.43|18764.24|18764.24|0
1751974500000|2025-07-08 11:35:00|18768.15|18768.15|18773.11|18773.11|18773.11|18773.11|18766.06|18766.06|0
1751974800000|2025-07-08 11:40:00|18771.08|18771.08|18774.05|18774.05|18774.65|18774.65|18769.04|18769.04|0
1751975100000|2025-07-08 11:45:00|18773.75|18773.75|18759.64|18759.64|18773.75|18773.75|18757.79|18757.79|0
1751975400000|2025-07-08 11:50:00|18757.6|18757.6|18753.23|18753.23|18757.6|18757.6|18753.23|18753.23|0
1751975700000|2025-07-08 11:55:00|18755.03|18755.03|18777.67|18777.67|18783.54|18783.54|18755.03|18755.03|0
1751976000000|2025-07-08 12:00:00|18779.71|18779.71|18789.39|18789.39|18789.39|18789.39|18778.5|18778.5|0
1751976300000|2025-07-08 12:05:00|18791.2|18791.2|18781.14|18781.14|18791.43|18791.43|18781.14|18781.14|0
1751976600000|2025-07-08 12:10:00|18783.25|18783.25|18791.31|18791.31|18793.03|18793.03|18783.25|18783.25|0
1751976900000|2025-07-08 12:15:00|18793.35|18793.35|18793.35|18793.35|18793.63|18793.63|18791.31|18791.31|0
1751977200000|2025-07-08 12:20:00|18795.38|18795.38|18796.79|18796.79|18803.15|18803.15|18792.97|18792.97|0
1751977500000|2025-07-08 12:25:00|18794.99|18794.99|18805.3|18805.3|18805.3|18805.3|18792.96|18792.96|0
1751977800000|2025-07-08 12:30:00|18807.34|18807.34|18824.26|18824.26|18824.26|18824.26|18807.34|18807.34|0
1751978100000|2025-07-08 12:35:00|18822.23|18822.23|18836.02|18836.02|18840.55|18840.55|18822.23|18822.23|0
1751978400000|2025-07-08 12:40:00|18840.09|18840.09|18831.47|18831.47|18840.09|18840.09|18831.04|18831.04|0
1751978700000|2025-07-08 12:45:00|18835.54|18835.54|18819.72|18819.72|18835.54|18835.54|18819.72|18819.72|0
1751979000000|2025-07-08 12:50:00|18821.53|18821.53|18814.45|18814.45|18837.25|18837.25|18814.45|18814.45|0
1751979300000|2025-07-08 12:55:00|18814.26|18814.26|18784.4|18784.4|18814.3|18814.3|18784.4|18784.4|0
1751979600000|2025-07-08 13:00:00|18784.31|18784.31|18761.3|18761.3|18786.94|18786.94|18750.8|18750.8|0
1751979900000|2025-07-08 13:05:00|18761.6|18761.6|18760.54|18760.54|18770.25|18770.25|18752.98|18752.98|0
1751980200000|2025-07-08 13:10:00|18758.74|18758.74|18719.42|18719.42|18758.74|18758.74|18719.42|18719.42|0
1751980500000|2025-07-08 13:15:00|18718.82|18718.82|18747.45|18747.45|18747.75|18747.75|18712.72|18712.72|0
1751980800000|2025-07-08 13:20:00|18747.52|18747.52|18751.68|18751.68|18756.12|18756.12|18733.27|18733.27|0
1751981100000|2025-07-08 13:25:00|18749.87|18749.87|18757.5|18757.5|18759.58|18759.58|18749.29|18749.29|0
1751981400000|2025-07-08 13:30:00|18765.41|18765.41|18765.22|18765.22|18771.28|18771.28|18744.48|18744.48|0
1751981700000|2025-07-08 13:35:00|18753.34|18753.34|18768.3|18768.3|18778.38|18778.38|18746.42|18746.42|0
1751982000000|2025-07-08 13:40:00|18764.23|18764.23|18733.25|18733.25|18784.71|18784.71|18733.25|18733.25|0
1751982300000|2025-07-08 13:45:00|18731.33|18731.33|18749.3|18749.3|18749.3|18749.3|18713.75|18713.75|0
1751982600000|2025-07-08 13:50:00|18749.2|18749.2|18747.28|18747.28|18752.12|18752.12|18739.03|18739.03|0
1751982900000|2025-07-08 13:55:00|18745.24|18745.24|18753.95|18753.95|18754.25|18754.25|18735.23|18735.23|0
1751983200000|2025-07-08 14:00:00|18755.98|18755.98|18786.18|18786.18|18786.18|18786.18|18755.98|18755.98|0
1751983500000|2025-07-08 14:05:00|18784.14|18784.14|18778.71|18778.71|18798.89|18798.89|18778.71|18778.71|0
1751983800000|2025-07-08 14:10:00|18778|18778|18773|18773|18778|18778|18763.43|18763.43|0
1751984100000|2025-07-08 14:15:00|18770.97|18770.97|18765.13|18765.13|18782.75|18782.75|18761.5|18761.5|0
1751984400000|2025-07-08 14:20:00|18765.24|18765.24|18726.61|18726.61|18771.11|18771.11|18726.61|18726.61|0
1751984700000|2025-07-08 14:25:00|18723.95|18723.95|18715.28|18715.28|18723.95|18723.95|18700.81|18700.81|0
1751985000000|2025-07-08 14:30:00|18711.68|18711.68|18699.05|18699.05|18711.68|18711.68|18691.56|18691.56|0
1751985300000|2025-07-08 14:35:00|18700.86|18700.86|18685.92|18685.92|18700.86|18700.86|18683.88|18683.88|0
1751985600000|2025-07-08 14:40:00|18684.12|18684.12|18660.37|18660.37|18684.12|18684.12|18658.27|18658.27|0
1751985900000|2025-07-08 14:45:00|18662.18|18662.18|18670.89|18670.89|18674.73|18674.73|18647.05|18647.05|0
1751986200000|2025-07-08 14:50:00|18672.69|18672.69|18650.57|18650.57|18678.03|18678.03|18633.45|18633.45|0
1751986500000|2025-07-08 14:55:00|18652.6|18652.6|18652.54|18652.54|18656.38|18656.38|18647.38|18647.38|0
1751986800000|2025-07-08 15:00:00|18652.31|18652.31|18647.94|18647.94|18657.33|18657.33|18640.77|18640.77|0
1751987100000|2025-07-08 15:05:00|18649.75|18649.75|18634.21|18634.21|18659.92|18659.92|18634.21|18634.21|0
1751987400000|2025-07-08 15:10:00|18637.81|18637.81|18630.78|18630.78|18642.41|18642.41|18622.95|18622.95|0
1751987700000|2025-07-08 15:15:00|18631.09|18631.09|18613.49|18613.49|18631.09|18631.09|18607.39|18607.39|0
1751988000000|2025-07-08 15:20:00|18613.59|18613.59|18627.55|18627.55|18643.45|18643.45|18613.47|18613.47|0
1751988300000|2025-07-08 15:25:00|18627.86|18627.86|18631.8|18631.8|18646.62|18646.62|18625.82|18625.82|0
1752045300000|2025-07-09 07:15:00|18831.69|18831.69|18862.19|18862.19|18862.19|18862.19|18827.85|18827.85|0
1752045600000|2025-07-09 07:20:00|18862.51|18862.51|18873.93|18873.93|18877.77|18877.77|18856.09|18856.09|0
1752045900000|2025-07-09 07:25:00|18871.9|18871.9|18875.21|18875.21|18877.24|18877.24|18859.68|18859.68|0
1752046200000|2025-07-09 07:30:00|18879.28|18879.28|18822.89|18822.89|18881.18|18881.18|18822.89|18822.89|0
1752046500000|2025-07-09 07:35:00|18824.92|18824.92|18832.48|18832.48|18832.48|18832.48|18805.35|18805.35|0
1752046800000|2025-07-09 07:40:00|18834.52|18834.52|18820.47|18820.47|18838.21|18838.21|18818.44|18818.44|0
1752047100000|2025-07-09 07:45:00|18818.44|18818.44|18817.21|18817.21|18824.54|18824.54|18804.76|18804.76|0
1752047400000|2025-07-09 07:50:00|18820.82|18820.82|18807.92|18807.92|18822.51|18822.51|18800.21|18800.21|0
1752047700000|2025-07-09 07:55:00|18806.12|18806.12|18775.63|18775.63|18806.12|18806.12|18775.63|18775.63|0
1752048000000|2025-07-09 08:00:00|18769.52|18769.52|18778.74|18778.74|18784.39|18784.39|18767.49|18767.49|0
1752048300000|2025-07-09 08:05:00|18776.94|18776.94|18775.96|18775.96|18786.8|18786.8|18770.99|18770.99|0
1752048600000|2025-07-09 08:10:00|18774.16|18774.16|18769.35|18769.35|18777.99|18777.99|18766.48|18766.48|0
1752048900000|2025-07-09 08:15:00|18767.55|18767.55|18811.18|18811.18|18815.17|18815.17|18761.13|18761.13|0
1752049200000|2025-07-09 08:20:00|18809.15|18809.15|18815.8|18815.8|18817.49|18817.49|18802.38|18802.38|0
1752049500000|2025-07-09 08:25:00|18816.41|18816.41|18791|18791|18816.41|18816.41|18788.78|18788.78|0
1752049800000|2025-07-09 08:30:00|18789.19|18789.19|18789.26|18789.26|18789.26|18789.26|18782.95|18782.95|0
1752050100000|2025-07-09 08:35:00|18783.39|18783.39|18808.23|18808.23|18808.76|18808.76|18783.39|18783.39|0
1752050400000|2025-07-09 08:40:00|18812.29|18812.29|18782.42|18782.42|18814.33|18814.33|18782.42|18782.42|0
1752050700000|2025-07-09 08:45:00|18780.38|18780.38|18759.87|18759.87|18780.38|18780.38|18759.32|18759.32|0
1752051000000|2025-07-09 08:50:00|18761.67|18761.67|18768.5|18768.5|18777.61|18777.61|18761.67|18761.67|0
1752051300000|2025-07-09 08:55:00|18774.61|18774.61|18761.57|18761.57|18774.61|18774.61|18751.45|18751.45|0
1752051600000|2025-07-09 09:00:00|18760.97|18760.97|18739.31|18739.31|18763|18763|18737.28|18737.28|0
1752051900000|2025-07-09 09:05:00|18731.03|18731.03|18713.99|18713.99|18731.03|18731.03|18706.78|18706.78|0
1752052200000|2025-07-09 09:10:00|18720.1|18720.1|18706.76|18706.76|18720.1|18720.1|18695.61|18695.61|0
1752052500000|2025-07-09 09:15:00|18708.8|18708.8|18713.29|18713.29|18719.64|18719.64|18702.26|18702.26|0
1752052800000|2025-07-09 09:20:00|18711.25|18711.25|18708.8|18708.8|18711.25|18711.25|18699.67|18699.67|0
1752053100000|2025-07-09 09:25:00|18710.61|18710.61|18703.77|18703.77|18712.64|18712.64|18696.76|18696.76|0
1752053400000|2025-07-09 09:30:00|18705.57|18705.57|18718.52|18718.52|18718.86|18718.86|18705.47|18705.47|0
1752053700000|2025-07-09 09:35:00|18718.41|18718.41|18742.3|18742.3|18743.93|18743.93|18718.41|18718.41|0
1752054000000|2025-07-09 09:40:00|18741.88|18741.88|18745|18745|18747.04|18747.04|18739.13|18739.13|0
1752054300000|2025-07-09 09:45:00|18744.77|18744.77|18752.83|18752.83|18752.83|18752.83|18740.85|18740.85|0
1752054600000|2025-07-09 09:50:00|18754.63|18754.63|18760.42|18760.42|18760.65|18760.65|18754.63|18754.63|0
1752054900000|2025-07-09 09:55:00|18759.81|18759.81|18765.35|18765.35|18765.35|18765.35|18758.69|18758.69|0
1752055200000|2025-07-09 10:00:00|18770.99|18770.99|18736.82|18736.82|18770.99|18770.99|18736.82|18736.82|0
1752055500000|2025-07-09 10:05:00|18737.12|18737.12|18730.71|18730.71|18745.4|18745.4|18728.39|18728.39|0
1752055800000|2025-07-09 10:10:00|18730.81|18730.81|18738.43|18738.43|18738.43|18738.43|18723.39|18723.39|0
1752056100000|2025-07-09 10:15:00|18740.24|18740.24|18748.16|18748.16|18750.18|18750.18|18738.43|18738.43|0
1752056400000|2025-07-09 10:20:00|18746.36|18746.36|18739.45|18739.45|18752.17|18752.17|18739.13|18739.13|0
1752056700000|2025-07-09 10:25:00|18739.36|18739.36|18750.17|18750.17|18750.17|18750.17|18739.36|18739.36|0
1752057000000|2025-07-09 10:30:00|18748.14|18748.14|18751.28|18751.28|18751.28|18751.28|18741.43|18741.43|0
1752057300000|2025-07-09 10:35:00|18750.97|18750.97|18765.85|18765.85|18766.16|18766.16|18750.88|18750.88|0
1752057600000|2025-07-09 10:40:00|18764.05|18764.05|18792.53|18792.53|18795.05|18795.05|18764.05|18764.05|0
1752057900000|2025-07-09 10:45:00|18794.56|18794.56|18792.24|18792.24|18796.08|18796.08|18792.24|18792.24|0
1752058200000|2025-07-09 10:50:00|18794.04|18794.04|18797.3|18797.3|18809.11|18809.11|18794.04|18794.04|0
1752058500000|2025-07-09 10:55:00|18799.11|18799.11|18802.98|18802.98|18807.01|18807.01|18799.11|18799.11|0
1752058800000|2025-07-09 11:00:00|18804.79|18804.79|18800.33|18800.33|18809.9|18809.9|18797.92|18797.92|0
1752059100000|2025-07-09 11:05:00|18802.36|18802.36|18813.33|18813.33|18813.33|18813.33|18800.56|18800.56|0
1752059400000|2025-07-09 11:10:00|18815.36|18815.36|18817.47|18817.47|18823.04|18823.04|18813.33|18813.33|0
1752059700000|2025-07-09 11:15:00|18821.54|18821.54|18804.11|18804.11|18831.71|18831.71|18803.99|18803.99|0
1752060000000|2025-07-09 11:20:00|18800.04|18800.04|18801.18|18801.18|18801.48|18801.48|18796.43|18796.43|0
1752060300000|2025-07-09 11:25:00|18799.38|18799.38|18802.71|18802.71|18805.48|18805.48|18799.07|18799.07|0
1752060600000|2025-07-09 11:30:00|18798.64|18798.64|18779.34|18779.34|18798.64|18798.64|18779.34|18779.34|0
1752060900000|2025-07-09 11:35:00|18778.73|18778.73|18759.15|18759.15|18781.07|18781.07|18752.63|18752.63|0
1752061200000|2025-07-09 11:40:00|18763.22|18763.22|18758.87|18758.87|18765.02|18765.02|18758.87|18758.87|0
1752061500000|2025-07-09 11:45:00|18756.84|18756.84|18767.75|18767.75|18767.75|18767.75|18756.84|18756.84|0
1752061800000|2025-07-09 11:50:00|18771.82|18771.82|18764.97|18764.97|18775.76|18775.76|18764.97|18764.97|0
1752062100000|2025-07-09 11:55:00|18765.16|18765.16|18773.06|18773.06|18776.67|18776.67|18765.16|18765.16|0
1752062400000|2025-07-09 12:00:00|18772.76|18772.76|18768.84|18768.84|18772.76|18772.76|18762.59|18762.59|0
1752062700000|2025-07-09 12:05:00|18770.64|18770.64|18782.18|18782.18|18782.25|18782.25|18770.64|18770.64|0
1752063000000|2025-07-09 12:10:00|18784.21|18784.21|18804.66|18804.66|18812.02|18812.02|18784.21|18784.21|0
1752063300000|2025-07-09 12:15:00|18802.86|18802.86|18815.01|18815.01|18815.01|18815.01|18800.82|18800.82|0
1752063600000|2025-07-09 12:20:00|18814.71|18814.71|18798.6|18798.6|18814.71|18814.71|18792.5|18792.5|0
1752063900000|2025-07-09 12:25:00|18795.89|18795.89|18812.84|18812.84|18814.88|18814.88|18788.52|18788.52|0
1752064200000|2025-07-09 12:30:00|18810.81|18810.81|18829.47|18829.47|18829.47|18829.47|18810.81|18810.81|0
1752064500000|2025-07-09 12:35:00|18829.79|18829.79|18841.71|18841.71|18849.39|18849.39|18827.75|18827.75|0
1752064800000|2025-07-09 12:40:00|18839.68|18839.68|18831.47|18831.47|18841.49|18841.49|18828.9|18828.9|0
1752065100000|2025-07-09 12:45:00|18829.78|18829.78|18817.28|18817.28|18830.1|18830.1|18809.96|18809.96|0
1752065400000|2025-07-09 12:50:00|18815.48|18815.48|18817.3|18817.3|18822.03|18822.03|18813.68|18813.68|0
1752065700000|2025-07-09 12:55:00|18815.49|18815.49|18820.12|18820.12|18829.83|18829.83|18811.12|18811.12|0
1752066000000|2025-07-09 13:00:00|18820.44|18820.44|18795.7|18795.7|18820.76|18820.76|18795.4|18795.4|0
1752066300000|2025-07-09 13:05:00|18793.67|18793.67|18782.18|18782.18|18793.67|18793.67|18780.96|18780.96|0
1752066600000|2025-07-09 13:10:00|18780.15|18780.15|18774.04|18774.04|18785.95|18785.95|18774.04|18774.04|0
1752066900000|2025-07-09 13:15:00|18772|18772|18762.93|18762.93|18772|18772|18753.7|18753.7|0
1752067200000|2025-07-09 13:20:00|18764.96|18764.96|18750.25|18750.25|18766.77|18766.77|18743.35|18743.35|0
1752067500000|2025-07-09 13:25:00|18752.28|18752.28|18749.54|18749.54|18765.35|18765.35|18749.54|18749.54|0
1752067800000|2025-07-09 13:30:00|18749.84|18749.84|18729.56|18729.56|18770.55|18770.55|18721.06|18721.06|0
1752068100000|2025-07-09 13:35:00|18729.87|18729.87|18745.77|18745.77|18745.77|18745.77|18728.28|18728.28|0
1752068400000|2025-07-09 13:40:00|18742.17|18742.17|18730.08|18730.08|18745.77|18745.77|18706.87|18706.87|0
1752068700000|2025-07-09 13:45:00|18732.11|18732.11|18769.41|18769.41|18771.82|18771.82|18730.08|18730.08|0
1752069000000|2025-07-09 13:50:00|18767.37|18767.37|18786.86|18786.86|18791.17|18791.17|18761.5|18761.5|0
1752069300000|2025-07-09 13:55:00|18788.66|18788.66|18781.39|18781.39|18791.06|18791.06|18777.33|18777.33|0
1752069600000|2025-07-09 14:00:00|18783.73|18783.73|18773.11|18773.11|18818.99|18818.99|18771.4|18771.4|0
1752069900000|2025-07-09 14:05:00|18765.9|18765.9|18776.4|18776.4|18779.98|18779.98|18763.87|18763.87|0
1752070200000|2025-07-09 14:10:00|18770.29|18770.29|18761.52|18761.52|18770.91|18770.91|18758.32|18758.32|0
1752070500000|2025-07-09 14:15:00|18761.64|18761.64|18781.28|18781.28|18784.88|18784.88|18761.4|18761.4|0
1752070800000|2025-07-09 14:20:00|18783.31|18783.31|18791.07|18791.07|18797.55|18797.55|18783.31|18783.31|0
1752071100000|2025-07-09 14:25:00|18795.14|18795.14|18797.69|18797.69|18807.42|18807.42|18793.34|18793.34|0
1752071400000|2025-07-09 14:30:00|18799.73|18799.73|18805.76|18805.76|18807.8|18807.8|18784.97|18784.97|0
1752071700000|2025-07-09 14:35:00|18807.8|18807.8|18806.67|18806.67|18819.59|18819.59|18801.32|18801.32|0
1752072000000|2025-07-09 14:40:00|18810.74|18810.74|18796.77|18796.77|18812.77|18812.77|18790.9|18790.9|0
1752072300000|2025-07-09 14:45:00|18798.81|18798.81|18802.23|18802.23|18814.83|18814.83|18798.81|18798.81|0
1752072600000|2025-07-09 14:50:00|18806.3|18806.3|18833.09|18833.09|18833.09|18833.09|18806.3|18806.3|0
1752072900000|2025-07-09 14:55:00|18834.89|18834.89|18846.36|18846.36|18848.47|18848.47|18832.85|18832.85|0
1752073200000|2025-07-09 15:00:00|18848.4|18848.4|18860.68|18860.68|18869.22|18869.22|18848.4|18848.4|0
1752073500000|2025-07-09 15:05:00|18860.99|18860.99|18874.95|18874.95|18881.24|18881.24|18860.99|18860.99|0
1752073800000|2025-07-09 15:10:00|18876.99|18876.99|18877.42|18877.42|18893.23|18893.23|18876.53|18876.53|0
1752074100000|2025-07-09 15:15:00|18879.22|18879.22|18869.72|18869.72|18880.13|18880.13|18861.3|18861.3|0
1752074400000|2025-07-09 15:20:00|18873.79|18873.79|18867.99|18867.99|18873.79|18873.79|18860.22|18860.22|0
1752074700000|2025-07-09 15:25:00|18869.79|18869.79|18848.11|18848.11|18871.83|18871.83|18840.43|18840.43|0
1752131700000|2025-07-10 07:15:00|18787.16|18787.16|18784.74|18784.74|18814.45|18814.45|18779.7|18779.7|0
1752132000000|2025-07-10 07:20:00|18786.55|18786.55|18787.49|18787.49|18801.03|18801.03|18773.4|18773.4|0
1752132300000|2025-07-10 07:25:00|18785.68|18785.68|18772.69|18772.69|18792.2|18792.2|18767.65|18767.65|0
1752132600000|2025-07-10 07:30:00|18773.03|18773.03|18801.09|18801.09|18813.3|18813.3|18773.03|18773.03|0
1752132900000|2025-07-10 07:35:00|18804.04|18804.04|18793.66|18793.66|18808.1|18808.1|18770.53|18770.53|0
1752133200000|2025-07-10 07:40:00|18791.62|18791.62|18796.05|18796.05|18798.69|18798.69|18781.03|18781.03|0
1752133500000|2025-07-10 07:45:00|18798.08|18798.08|18822.02|18822.02|18822.02|18822.02|18798.08|18798.08|0
1752133800000|2025-07-10 07:50:00|18822.2|18822.2|18787.76|18787.76|18824.23|18824.23|18785.73|18785.73|0
1752134100000|2025-07-10 07:55:00|18783.69|18783.69|18784.79|18784.79|18795.89|18795.89|18783.69|18783.69|0
1752134400000|2025-07-10 08:00:00|18780.72|18780.72|18782.36|18782.36|18782.36|18782.36|18763.57|18763.57|0
1752134700000|2025-07-10 08:05:00|18780.32|18780.32|18784.36|18784.36|18784.36|18784.36|18767.9|18767.9|0
1752135000000|2025-07-10 08:10:00|18783.76|18783.76|18754.91|18754.91|18783.76|18783.76|18750.72|18750.72|0
1752135300000|2025-07-10 08:15:00|18753.1|18753.1|18776.45|18776.45|18781.81|18781.81|18749.5|18749.5|0
1752135600000|2025-07-10 08:20:00|18777.06|18777.06|18737.24|18737.24|18780.66|18780.66|18737.24|18737.24|0
1752135900000|2025-07-10 08:25:00|18735.44|18735.44|18751|18751|18763.2|18763.2|18721.47|18721.47|0
1752136200000|2025-07-10 08:30:00|18748.96|18748.96|18751.84|18751.84|18755.81|18755.81|18717.2|18717.2|0
1752136500000|2025-07-10 08:35:00|18753.87|18753.87|18757.04|18757.04|18765.61|18765.61|18753.87|18753.87|0
1752136800000|2025-07-10 08:40:00|18755.01|18755.01|18804.15|18804.15|18804.86|18804.86|18754.69|18754.69|0
1752137100000|2025-07-10 08:45:00|18802.11|18802.11|18808.78|18808.78|18815.57|18815.57|18796.25|18796.25|0
1752137400000|2025-07-10 08:50:00|18810.81|18810.81|18767.99|18767.99|18812.92|18812.92|18767.99|18767.99|0
1752137700000|2025-07-10 08:55:00|18766.18|18766.18|18784.75|18784.75|18784.75|18784.75|18759.9|18759.9|0
1752138000000|2025-07-10 09:00:00|18782.94|18782.94|18769.28|18769.28|18789.49|18789.49|18766.65|18766.65|0
1752138300000|2025-07-10 09:05:00|18771.09|18771.09|18787.93|18787.93|18798.1|18798.1|18771.09|18771.09|0
1752138600000|2025-07-10 09:10:00|18789.96|18789.96|18782.03|18782.03|18794.15|18794.15|18777.73|18777.73|0
1752138900000|2025-07-10 09:15:00|18781.73|18781.73|18769.16|18769.16|18782.03|18782.03|18765.09|18765.09|0
1752139200000|2025-07-10 09:20:00|18769.76|18769.76|18797.14|18797.14|18806.21|18806.21|18769.76|18769.76|0
1752139500000|2025-07-10 09:25:00|18799.18|18799.18|18813.18|18813.18|18813.71|18813.71|18798.41|18798.41|0
1752139800000|2025-07-10 09:30:00|18814.98|18814.98|18786.39|18786.39|18817.62|18817.62|18778.49|18778.49|0
1752140100000|2025-07-10 09:35:00|18785.79|18785.79|18775.95|18775.95|18787.59|18787.59|18766.46|18766.46|0
1752140400000|2025-07-10 09:40:00|18776.17|18776.17|18781.2|18781.2|18784.81|18784.81|18771.14|18771.14|0
1752140700000|2025-07-10 09:45:00|18781.5|18781.5|18790.91|18790.91|18790.91|18790.91|18780.29|18780.29|0
1752141000000|2025-07-10 09:50:00|18791.02|18791.02|18819.19|18819.19|18819.19|18819.19|18787.18|18787.18|0
1752141300000|2025-07-10 09:55:00|18817.27|18817.27|18816.92|18816.92|18819.31|18819.31|18809.14|18809.14|0
1752141600000|2025-07-10 10:00:00|18812.86|18812.86|18818.92|18818.92|18818.92|18818.92|18812.86|18812.86|0
1752141900000|2025-07-10 10:05:00|18816.88|18816.88|18816.53|18816.53|18820.72|18820.72|18810.35|18810.35|0
1752142200000|2025-07-10 10:10:00|18818.56|18818.56|18823.89|18823.89|18825.92|18825.92|18818.56|18818.56|0
1752142500000|2025-07-10 10:15:00|18825.69|18825.69|18832.68|18832.68|18834.48|18834.48|18825.69|18825.69|0
1752142800000|2025-07-10 10:20:00|18830.87|18830.87|18820.22|18820.22|18831.73|18831.73|18816.38|18816.38|0
1752143100000|2025-07-10 10:25:00|18816.61|18816.61|18812.83|18812.83|18816.61|18816.61|18803.72|18803.72|0
1752143400000|2025-07-10 10:30:00|18813.13|18813.13|18841.65|18841.65|18841.65|18841.65|18813.13|18813.13|0
1752143700000|2025-07-10 10:35:00|18845.71|18845.71|18845.05|18845.05|18863.79|18863.79|18843.02|18843.02|0
1752144000000|2025-07-10 10:40:00|18843.02|18843.02|18835.47|18835.47|18843.02|18843.02|18820.97|18820.97|0
1752144300000|2025-07-10 10:45:00|18833.66|18833.66|18835.8|18835.8|18841.67|18841.67|18828.83|18828.83|0
1752144600000|2025-07-10 10:50:00|18837.83|18837.83|18840.16|18840.16|18841.79|18841.79|18837.83|18837.83|0
1752144900000|2025-07-10 10:55:00|18840.5|18840.5|18837.49|18837.49|18849.08|18849.08|18837.49|18837.49|0
1752145200000|2025-07-10 11:00:00|18839.53|18839.53|18823.63|18823.63|18845.17|18845.17|18821.6|18821.6|0
1752145500000|2025-07-10 11:05:00|18825.67|18825.67|18809.28|18809.28|18825.67|18825.67|18809.28|18809.28|0
1752145800000|2025-07-10 11:10:00|18814.92|18814.92|18816.15|18816.15|18821.55|18821.55|18813.11|18813.11|0
1752146100000|2025-07-10 11:15:00|18817.95|18817.95|18835.03|18835.03|18835.34|18835.34|18815.91|18815.91|0
1752146400000|2025-07-10 11:20:00|18835.34|18835.34|18833.77|18833.77|18842.71|18842.71|18833.77|18833.77|0
1752146700000|2025-07-10 11:25:00|18835.57|18835.57|18838.83|18838.83|18849.21|18849.21|18835.01|18835.01|0
1752147000000|2025-07-10 11:30:00|18834.76|18834.76|18845.67|18845.67|18849.14|18849.14|18834.76|18834.76|0
1752147300000|2025-07-10 11:35:00|18843.64|18843.64|18851.61|18851.61|18851.61|18851.61|18841.6|18841.6|0
1752147600000|2025-07-10 11:40:00|18848.01|18848.01|18860.36|18860.36|18866|18866|18845.97|18845.97|0
1752147900000|2025-07-10 11:45:00|18858.32|18858.32|18866.48|18866.48|18866.48|18866.48|18853.46|18853.46|0
1752148200000|2025-07-10 11:50:00|18870.08|18870.08|18879.9|18879.9|18882.65|18882.65|18870.08|18870.08|0
1752148500000|2025-07-10 11:55:00|18878.09|18878.09|18867.65|18867.65|18878.09|18878.09|18864|18864|0
1752148800000|2025-07-10 12:00:00|18867.35|18867.35|18875.26|18875.26|18876.83|18876.83|18862.67|18862.67|0
1752149100000|2025-07-10 12:05:00|18877.06|18877.06|18889.37|18889.37|18889.67|18889.67|18872.99|18872.99|0
1752149400000|2025-07-10 12:10:00|18887.56|18887.56|18898.95|18898.95|18903.85|18903.85|18886.96|18886.96|0
1752149700000|2025-07-10 12:15:00|18897.15|18897.15|18895.56|18895.56|18897.45|18897.45|18889.47|18889.47|0
1752150000000|2025-07-10 12:20:00|18899.4|18899.4|18908.25|18908.25|18908.25|18908.25|18897.71|18897.71|0
1752150300000|2025-07-10 12:25:00|18906.22|18906.22|18918.25|18918.25|18918.25|18918.25|18901.77|18901.77|0
1752150600000|2025-07-10 12:30:00|18918.16|18918.16|18917.53|18917.53|18919.96|18919.96|18905.98|18905.98|0
1752150900000|2025-07-10 12:35:00|18915.5|18915.5|18912.82|18912.82|18918.15|18918.15|18906.76|18906.76|0
1752151200000|2025-07-10 12:40:00|18908.2|18908.2|18893.21|18893.21|18908.2|18908.2|18887.48|18887.48|0
1752151500000|2025-07-10 12:45:00|18892.61|18892.61|18884.63|18884.63|18896.26|18896.26|18884.63|18884.63|0
1752151800000|2025-07-10 12:50:00|18884.52|18884.52|18875.2|18875.2|18884.52|18884.52|18871.45|18871.45|0
1752152100000|2025-07-10 12:55:00|18877|18877|18884.33|18884.33|18890.43|18890.43|18877|18877|0
1752152400000|2025-07-10 13:00:00|18886.13|18886.13|18891.98|18891.98|18898.87|18898.87|18886.13|18886.13|0
1752152700000|2025-07-10 13:05:00|18889.94|18889.94|18904.39|18904.39|18904.49|18904.49|18887|18887|0
1752153000000|2025-07-10 13:10:00|18904.09|18904.09|18883.61|18883.61|18905.89|18905.89|18883.61|18883.61|0
1752153300000|2025-07-10 13:15:00|18885.64|18885.64|18883.73|18883.73|18898.57|18898.57|18881.57|18881.57|0
1752153600000|2025-07-10 13:20:00|18881.33|18881.33|18895.57|18895.57|18895.57|18895.57|18870.28|18870.28|0
1752153900000|2025-07-10 13:25:00|18895.87|18895.87|18885.07|18885.07|18910.57|18910.57|18883.04|18883.04|0
1752154200000|2025-07-10 13:30:00|18888.68|18888.68|18945.96|18945.96|18947.99|18947.99|18888.68|18888.68|0
1752154500000|2025-07-10 13:35:00|18944.16|18944.16|18962.28|18962.28|18964.74|18964.74|18936.58|18936.58|0
1752154800000|2025-07-10 13:40:00|18962.17|18962.17|18984.44|18984.44|18984.44|18984.44|18950.08|18950.08|0
1752155100000|2025-07-10 13:45:00|18986.48|18986.48|18951.93|18951.93|18991.59|18991.59|18951.93|18951.93|0
1752155400000|2025-07-10 13:50:00|18956|18956|18954.47|18954.47|18965.71|18965.71|18949.36|18949.36|0
1752155700000|2025-07-10 13:55:00|18952.67|18952.67|18936.02|18936.02|18959.88|18959.88|18928.05|18928.05|0
1752156000000|2025-07-10 14:00:00|18940.09|18940.09|18882.27|18882.27|18946.38|18946.38|18872.67|18872.67|0
1752156300000|2025-07-10 14:05:00|18882.17|18882.17|18850.02|18850.02|18882.4|18882.4|18825.99|18825.99|0
1752156600000|2025-07-10 14:10:00|18852.06|18852.06|18878.35|18878.35|18889.2|18889.2|18852.06|18852.06|0
1752156900000|2025-07-10 14:15:00|18880.16|18880.16|18873.87|18873.87|18882.19|18882.19|18869.5|18869.5|0
1752157200000|2025-07-10 14:20:00|18872.07|18872.07|18841.4|18841.4|18872.07|18872.07|18826.69|18826.69|0
1752157500000|2025-07-10 14:25:00|18839.37|18839.37|18833.96|18833.96|18844.87|18844.87|18828.55|18828.55|0
1752157800000|2025-07-10 14:30:00|18836|18836|18802.81|18802.81|18836|18836|18801.38|18801.38|0
1752158100000|2025-07-10 14:35:00|18799.2|18799.2|18795.17|18795.17|18799.2|18799.2|18780.29|18780.29|0
1752158400000|2025-07-10 14:40:00|18794.86|18794.86|18803.25|18803.25|18803.25|18803.25|18787.42|18787.42|0
1752158700000|2025-07-10 14:45:00|18801.22|18801.22|18826.08|18826.08|18827.27|18827.27|18799.82|18799.82|0
1752159000000|2025-07-10 14:50:00|18830.14|18830.14|18845.77|18845.77|18853.93|18853.93|18828.34|18828.34|0
1752159300000|2025-07-10 14:55:00|18841.7|18841.7|18866.83|18866.83|18870.74|18870.74|18839.56|18839.56|0
1752159600000|2025-07-10 15:00:00|18865.03|18865.03|18802.19|18802.19|18865.03|18865.03|18798.58|18798.58|0
1752159900000|2025-07-10 15:05:00|18799.85|18799.85|18808.7|18808.7|18808.7|18808.7|18787.07|18787.07|0
1752160200000|2025-07-10 15:10:00|18810.74|18810.74|18779.76|18779.76|18810.74|18810.74|18774.79|18774.79|0
1752160500000|2025-07-10 15:15:00|18777.96|18777.96|18765.22|18765.22|18779.98|18779.98|18762.58|18762.58|0
1752160800000|2025-07-10 15:20:00|18765.1|18765.1|18760.12|18760.12|18768.34|18768.34|18751.79|18751.79|0
1752161100000|2025-07-10 15:25:00|18759.8|18759.8|18779.67|18779.67|18783.56|18783.56|18745.95|18745.95|0
1752218100000|2025-07-11 07:15:00|18958.21|18958.21|18945.66|18945.66|18980.66|18980.66|18920.96|18920.96|0
1752218400000|2025-07-11 07:20:00|18949.73|18949.73|18935.29|18935.29|18954.47|18954.47|18934.41|18934.41|0
1752218700000|2025-07-11 07:25:00|18929.88|18929.88|18959.46|18959.46|18959.46|18959.46|18923.77|18923.77|0
1752219000000|2025-07-11 07:30:00|18971.67|18971.67|18945.12|18945.12|18982.9|18982.9|18939.32|18939.32|0
1752219300000|2025-07-11 07:35:00|18945.02|18945.02|18958.52|18958.52|18975.91|18975.91|18942.24|18942.24|0
1752219600000|2025-07-11 07:40:00|18962.13|18962.13|18936.26|18936.26|18962.13|18962.13|18931.08|18931.08|0
1752219900000|2025-07-11 07:45:00|18934.23|18934.23|18925.44|18925.44|18948.21|18948.21|18922.94|18922.94|0
1752220200000|2025-07-11 07:50:00|18919.34|18919.34|18905.3|18905.3|18919.34|18919.34|18898.75|18898.75|0
1752220500000|2025-07-11 07:55:00|18907.1|18907.1|18897.5|18897.5|18907.7|18907.7|18897.5|18897.5|0
1752220800000|2025-07-11 08:00:00|18917.76|18917.76|18943.12|18943.12|18945.16|18945.16|18917.76|18917.76|0
1752221100000|2025-07-11 08:05:00|18941.09|18941.09|18942.16|18942.16|18946.6|18946.6|18937.62|18937.62|0
1752221400000|2025-07-11 08:10:00|18936.75|18936.75|18891.12|18891.12|18936.75|18936.75|18891.12|18891.12|0
1752221700000|2025-07-11 08:15:00|18889.32|18889.32|18887.33|18887.33|18896.94|18896.94|18887.33|18887.33|0
1752222000000|2025-07-11 08:20:00|18889.36|18889.36|18883.37|18883.37|18889.36|18889.36|18877.72|18877.72|0
1752222300000|2025-07-11 08:25:00|18883.05|18883.05|18874.7|18874.7|18896.44|18896.44|18872.67|18872.67|0
1752222600000|2025-07-11 08:30:00|18872.9|18872.9|18851.49|18851.49|18872.9|18872.9|18846.42|18846.42|0
1752222900000|2025-07-11 08:35:00|18853.71|18853.71|18827.05|18827.05|18856.12|18856.12|18827.05|18827.05|0
1752223200000|2025-07-11 08:40:00|18826.73|18826.73|18862.49|18862.49|18862.49|18862.49|18823.99|18823.99|0
1752223500000|2025-07-11 08:45:00|18868.59|18868.59|18867.38|18867.38|18871.59|18871.59|18857.67|18857.67|0
1752223800000|2025-07-11 08:50:00|18869.18|18869.18|18864.21|18864.21|18869.18|18869.18|18850.85|18850.85|0
1752224100000|2025-07-11 08:55:00|18862.17|18862.17|18857.5|18857.5|18869.66|18869.66|18857.5|18857.5|0
1752224400000|2025-07-11 09:00:00|18855.7|18855.7|18838.13|18838.13|18857.73|18857.73|18835.49|18835.49|0
1752224700000|2025-07-11 09:05:00|18838.02|18838.02|18820.75|18820.75|18838.02|18838.02|18820.75|18820.75|0
1752225000000|2025-07-11 09:10:00|18818.95|18818.95|18798.43|18798.43|18820.85|18820.85|18793.68|18793.68|0
1752225300000|2025-07-11 09:15:00|18804.53|18804.53|18829.04|18829.04|18834.2|18834.2|18804.53|18804.53|0
1752225600000|2025-07-11 09:20:00|18827.23|18827.23|18819.09|18819.09|18827.23|18827.23|18813.59|18813.59|0
1752225900000|2025-07-11 09:25:00|18820.89|18820.89|18829.07|18829.07|18834.97|18834.97|18820.89|18820.89|0
1752226200000|2025-07-11 09:30:00|18827.26|18827.26|18827.88|18827.88|18839.67|18839.67|18827.26|18827.26|0
1752226500000|2025-07-11 09:35:00|18826.08|18826.08|18845.85|18845.85|18845.85|18845.85|18823.81|18823.81|0
1752226800000|2025-07-11 09:40:00|18844.04|18844.04|18830.54|18830.54|18847.56|18847.56|18828.73|18828.73|0
1752227100000|2025-07-11 09:45:00|18829.93|18829.93|18838.79|18838.79|18840.83|18840.83|18827.78|18827.78|0
1752227400000|2025-07-11 09:50:00|18836.99|18836.99|18824.36|18824.36|18836.99|18836.99|18822.56|18822.56|0
1752227700000|2025-07-11 09:55:00|18824.06|18824.06|18811.83|18811.83|18824.89|18824.89|18811.83|18811.83|0
1752228000000|2025-07-11 10:00:00|18811.23|18811.23|18814.39|18814.39|18820.03|18820.03|18807.75|18807.75|0
1752228300000|2025-07-11 10:05:00|18812.35|18812.35|18813.56|18813.56|18828.45|18828.45|18812.35|18812.35|0
1752228600000|2025-07-11 10:10:00|18815.37|18815.37|18821.28|18821.28|18827.23|18827.23|18815.11|18815.11|0
1752228900000|2025-07-11 10:15:00|18824.89|18824.89|18829.01|18829.01|18834.65|18834.65|18819.48|18819.48|0
1752229200000|2025-07-11 10:20:00|18827.21|18827.21|18841.81|18841.81|18845.88|18845.88|18819.96|18819.96|0
1752229500000|2025-07-11 10:25:00|18843.85|18843.85|18825.09|18825.09|18843.85|18843.85|18817.12|18817.12|0
1752229800000|2025-07-11 10:30:00|18825|18825|18827.22|18827.22|18829.6|18829.6|18819.82|18819.82|0
1752230100000|2025-07-11 10:35:00|18825.42|18825.42|18823.02|18823.02|18828.72|18828.72|18821.22|18821.22|0
1752230400000|2025-07-11 10:40:00|18823.33|18823.33|18805.34|18805.34|18827.4|18827.4|18805.34|18805.34|0
1752230700000|2025-07-11 10:45:00|18804.74|18804.74|18803.66|18803.66|18811.33|18811.33|18801.44|18801.44|0
1752231000000|2025-07-11 10:50:00|18801.62|18801.62|18789.52|18789.52|18801.62|18801.62|18787.12|18787.12|0
1752231300000|2025-07-11 10:55:00|18793.59|18793.59|18772.69|18772.69|18797.43|18797.43|18772.5|18772.5|0
1752231600000|2025-07-11 11:00:00|18772.88|18772.88|18753.45|18753.45|18772.88|18772.88|18749.08|18749.08|0
1752231900000|2025-07-11 11:05:00|18757.05|18757.05|18769.68|18769.68|18769.68|18769.68|18757.05|18757.05|0
1752232200000|2025-07-11 11:10:00|18773.28|18773.28|18797.56|18797.56|18798.17|18798.17|18773.28|18773.28|0
1752232500000|2025-07-11 11:15:00|18797.88|18797.88|18829.4|18829.4|18829.4|18829.4|18790.74|18790.74|0
1752232800000|2025-07-11 11:20:00|18829.09|18829.09|18825.58|18825.58|18837.46|18837.46|18817.12|18817.12|0
1752233100000|2025-07-11 11:25:00|18827.62|18827.62|18879.05|18879.05|18884.23|18884.23|18827.62|18827.62|0
1752233400000|2025-07-11 11:30:00|18881.09|18881.09|18883.1|18883.1|18885.79|18885.79|18870.21|18870.21|0
1752233700000|2025-07-11 11:35:00|18882.5|18882.5|18897.41|18897.41|18899.44|18899.44|18882.5|18882.5|0
1752234000000|2025-07-11 11:40:00|18897.75|18897.75|18939.5|18939.5|18941.3|18941.3|18897.75|18897.75|0
1752234300000|2025-07-11 11:45:00|18945.6|18945.6|18953.92|18953.92|18995.21|18995.21|18939.69|18939.69|0
1752234600000|2025-07-11 11:50:00|18947.98|18947.98|18981.71|18981.71|18987.66|18987.66|18942.34|18942.34|0
1752234900000|2025-07-11 11:55:00|18983.74|18983.74|18973.84|18973.84|18991.48|18991.48|18971.99|18971.99|0
1752235200000|2025-07-11 12:00:00|18972.03|18972.03|18947.73|18947.73|18973.84|18973.84|18930.7|18930.7|0
1752235500000|2025-07-11 12:05:00|18944.12|18944.12|18942.6|18942.6|18959.43|18959.43|18942.6|18942.6|0
1752235800000|2025-07-11 12:10:00|18944.63|18944.63|18952.88|18952.88|18953.48|18953.48|18937.93|18937.93|0
1752236100000|2025-07-11 12:15:00|18949.28|18949.28|18934.38|18934.38|18965.39|18965.39|18934.38|18934.38|0
1752236400000|2025-07-11 12:20:00|18933.68|18933.68|18893.93|18893.93|18933.68|18933.68|18893.93|18893.93|0
1752236700000|2025-07-11 12:25:00|18895.97|18895.97|18895.21|18895.21|18899.95|18899.95|18890.84|18890.84|0
1752237000000|2025-07-11 12:30:00|18897.25|18897.25|18907.63|18907.63|18913.73|18913.73|18897.01|18897.01|0
1752237300000|2025-07-11 12:35:00|18907.93|18907.93|18901.34|18901.34|18911.37|18911.37|18899.3|18899.3|0
1752237600000|2025-07-11 12:40:00|18899.3|18899.3|18879.58|18879.58|18899.3|18899.3|18871.67|18871.67|0
1752237900000|2025-07-11 12:45:00|18879.23|18879.23|18889.16|18889.16|18892.92|18892.92|18875.01|18875.01|0
1752238200000|2025-07-11 12:50:00|18890.96|18890.96|18899.83|18899.83|18903.43|18903.43|18890.96|18890.96|0
1752238500000|2025-07-11 12:55:00|18899.23|18899.23|18913.72|18913.72|18924.87|18924.87|18899.23|18899.23|0
1752238800000|2025-07-11 13:00:00|18919.83|18919.83|18932.43|18932.43|18935.06|18935.06|18919.82|18919.82|0
1752239100000|2025-07-11 13:05:00|18930.63|18930.63|18945.35|18945.35|18953.09|18953.09|18930.31|18930.31|0
1752239400000|2025-07-11 13:10:00|18945.05|18945.05|18924.8|18924.8|18945.14|18945.14|18922.7|18922.7|0
1752239700000|2025-07-11 13:15:00|18924.9|18924.9|18916.13|18916.13|18930.37|18930.37|18915.83|18915.83|0
1752240000000|2025-07-11 13:20:00|18914.1|18914.1|18929.04|18929.04|18931.71|18931.71|18914.1|18914.1|0
1752240300000|2025-07-11 13:25:00|18928.92|18928.92|18914.22|18914.22|18937.67|18937.67|18904.51|18904.51|0
1752240600000|2025-07-11 13:30:00|18916.25|18916.25|18959.52|18959.52|18991.69|18991.69|18916.25|18916.25|0
1752240900000|2025-07-11 13:35:00|18957.72|18957.72|18935.16|18935.16|18957.72|18957.72|18932.9|18932.9|0
1752241200000|2025-07-11 13:40:00|18937.2|18937.2|18933.71|18933.71|18946.49|18946.49|18915.79|18915.79|0
1752241500000|2025-07-11 13:45:00|18935.75|18935.75|18900.4|18900.4|18935.75|18935.75|18890.06|18890.06|0
1752241800000|2025-07-11 13:50:00|18898.37|18898.37|18898.22|18898.22|18903.65|18903.65|18877.16|18877.16|0
1752242100000|2025-07-11 13:55:00|18900.26|18900.26|18931|18931|18934.72|18934.72|18900.26|18900.26|0
1752242400000|2025-07-11 14:00:00|18928.66|18928.66|18938.79|18938.79|18958.64|18958.64|18928.66|18928.66|0
1752242700000|2025-07-11 14:05:00|18940.59|18940.59|18961.53|18961.53|18978.91|18978.91|18940.59|18940.59|0
1752243000000|2025-07-11 14:10:00|18963.33|18963.33|18972.95|18972.95|18980.77|18980.77|18963.33|18963.33|0
1752243300000|2025-07-11 14:15:00|18977.02|18977.02|18960.9|18960.9|18989.17|18989.17|18960.9|18960.9|0
1752243600000|2025-07-11 14:20:00|18962.94|18962.94|18962.19|18962.19|18964.34|18964.34|18950.23|18950.23|0
1752243900000|2025-07-11 14:25:00|18963.99|18963.99|18970.86|18970.86|18984.04|18984.04|18956.55|18956.55|0
1752244200000|2025-07-11 14:30:00|18972.67|18972.67|18958.53|18958.53|18985.51|18985.51|18950.24|18950.24|0
1752244500000|2025-07-11 14:35:00|18956.72|18956.72|18954.17|18954.17|18973.25|18973.25|18954.17|18954.17|0
1752244800000|2025-07-11 14:40:00|18953.87|18953.87|18955.35|18955.35|18962.17|18962.17|18948.07|18948.07|0
1752245100000|2025-07-11 14:45:00|18953.55|18953.55|18951.49|18951.49|18972.5|18972.5|18951.49|18951.49|0
1752245400000|2025-07-11 14:50:00|18953.53|18953.53|18955.95|18955.95|18965.99|18965.99|18945.63|18945.63|0
1752245700000|2025-07-11 14:55:00|18956.55|18956.55|18956.49|18956.49|18962.31|18962.31|18954.31|18954.31|0
1752246000000|2025-07-11 15:00:00|18958.53|18958.53|18977.21|18977.21|18984.88|18984.88|18956.03|18956.03|0
1752246300000|2025-07-11 15:05:00|18977.52|18977.52|18972.62|18972.62|18982.56|18982.56|18961.34|18961.34|0
1752246600000|2025-07-11 15:10:00|18974.65|18974.65|18957.92|18957.92|18976.76|18976.76|18954.47|18954.47|0
1752246900000|2025-07-11 15:15:00|18955.89|18955.89|18949.99|18949.99|18955.89|18955.89|18941.67|18941.67|0
1752247200000|2025-07-11 15:20:00|18954.36|18954.36|18965.37|18965.37|18973.2|18973.2|18954.36|18954.36|0
1752247500000|2025-07-11 15:25:00|18963.57|18963.57|18948.43|18948.43|18963.68|18963.68|18941.59|18941.59|0
1752477300000|2025-07-14 07:15:00|18912.69|18912.69|18895.54|18895.54|18912.69|18912.69|18878.21|18878.21|0
1752477600000|2025-07-14 07:20:00|18900.95|18900.95|18888.97|18888.97|18902.98|18902.98|18888.14|18888.14|0
1752477900000|2025-07-14 07:25:00|18893.04|18893.04|18897.23|18897.23|18901.2|18901.2|18884.83|18884.83|0
1752478200000|2025-07-14 07:30:00|18902.64|18902.64|18973.6|18973.6|18986.14|18986.14|18902.64|18902.64|0
1752478500000|2025-07-14 07:35:00|18971.79|18971.79|19001.58|19001.58|19001.58|19001.58|18952.23|18952.23|0
1752478800000|2025-07-14 07:40:00|19003.62|19003.62|18987.46|18987.46|19013.91|19013.91|18987.46|18987.46|0
1752479100000|2025-07-14 07:45:00|18987.14|18987.14|18979.04|18979.04|18987.14|18987.14|18959.82|18959.82|0
1752479400000|2025-07-14 07:50:00|18977.24|18977.24|19003.38|19003.38|19007.45|19007.45|18977.24|18977.24|0
1752479700000|2025-07-14 07:55:00|19003.29|19003.29|19026.43|19026.43|19028.24|19028.24|19003.29|19003.29|0
1752480000000|2025-07-14 08:00:00|19024.63|19024.63|19051.67|19051.67|19061.84|19061.84|19009.52|19009.52|0
1752480300000|2025-07-14 08:05:00|19055.74|19055.74|19050.15|19050.15|19082.04|19082.04|19049.85|19049.85|0
1752480600000|2025-07-14 08:10:00|19048.12|19048.12|19066.9|19066.9|19070.96|19070.96|19046.31|19046.31|0
1752480900000|2025-07-14 08:15:00|19068.7|19068.7|19048.35|19048.35|19070.92|19070.92|19044.74|19044.74|0
1752481200000|2025-07-14 08:20:00|19050.38|19050.38|19024.4|19024.4|19050.38|19050.38|19024.4|19024.4|0
1752481500000|2025-07-14 08:25:00|19022.36|19022.36|19018.25|19018.25|19025.07|19025.07|19018.25|19018.25|0
1752481800000|2025-07-14 08:30:00|19016.22|19016.22|19018.69|19018.69|19018.69|19018.69|19014.63|19014.63|0
1752482100000|2025-07-14 08:35:00|19022.3|19022.3|19012.52|19012.52|19034.57|19034.57|19012.52|19012.52|0
1752482400000|2025-07-14 08:40:00|19014.55|19014.55|19011.5|19011.5|19014.86|19014.86|19009.7|19009.7|0
1752482700000|2025-07-14 08:45:00|19010.81|19010.81|19007.08|19007.08|19013.3|19013.3|18988.64|18988.64|0
1752483000000|2025-07-14 08:50:00|19017.25|19017.25|19025.71|19025.71|19027.51|19027.51|19011.61|19011.61|0
1752483300000|2025-07-14 08:55:00|19029.32|19029.32|19048.26|19048.26|19048.26|19048.26|19027.51|19027.51|0
1752483600000|2025-07-14 09:00:00|19052.32|19052.32|19052.07|19052.07|19058.11|19058.11|19044.19|19044.19|0
1752483900000|2025-07-14 09:05:00|19054.11|19054.11|19070.95|19070.95|19070.95|19070.95|19054.11|19054.11|0
1752484200000|2025-07-14 09:10:00|19066.88|19066.88|19077.58|19077.58|19077.58|19077.58|19063.04|19063.04|0
1752484500000|2025-07-14 09:15:00|19077.69|19077.69|19065.47|19065.47|19077.69|19077.69|19058.02|19058.02|0
1752484800000|2025-07-14 09:20:00|19065.35|19065.35|19069.39|19069.39|19071.08|19071.08|19063.55|19063.55|0
1752485100000|2025-07-14 09:25:00|19069.16|19069.16|19064.7|19064.7|19069.28|19069.28|19058.76|19058.76|0
1752485400000|2025-07-14 09:30:00|19066.51|19066.51|19058.37|19058.37|19069.15|19069.15|19056.45|19056.45|0
1752485700000|2025-07-14 09:35:00|19056.34|19056.34|19062.21|19062.21|19062.21|19062.21|19049.56|19049.56|0
1752486000000|2025-07-14 09:40:00|19064.01|19064.01|19061.59|19061.59|19064.01|19064.01|19061.59|19061.59|0
1752486300000|2025-07-14 09:45:00|19067|19067|19064.2|19064.2|19067.6|19067.6|19057.84|19057.84|0
1752486600000|2025-07-14 09:50:00|19064.54|19064.54|19046.33|19046.33|19066.58|19066.58|19038.42|19038.42|0
1752486900000|2025-07-14 09:55:00|19046.44|19046.44|19033.08|19033.08|19047.09|19047.09|19028.98|19028.98|0
1752487200000|2025-07-14 10:00:00|19035.12|19035.12|19047.04|19047.04|19047.04|19047.04|19035.12|19035.12|0
1752487500000|2025-07-14 10:05:00|19045.01|19045.01|19046.16|19046.16|19047.04|19047.04|19042.1|19042.1|0
1752487800000|2025-07-14 10:10:00|19046.51|19046.51|19065.16|19065.16|19065.16|19065.16|19046.51|19046.51|0
1752488100000|2025-07-14 10:15:00|19067.2|19067.2|19065.15|19065.15|19069.54|19069.54|19063.43|19063.43|0
1752488400000|2025-07-14 10:20:00|19063.35|19063.35|19072.2|19072.2|19074|19074|19061.31|19061.31|0
1752488700000|2025-07-14 10:25:00|19068.59|19068.59|19050.58|19050.58|19074.06|19074.06|19050.58|19050.58|0
1752489000000|2025-07-14 10:30:00|19046.51|19046.51|19058.11|19058.11|19058.11|19058.11|19042.03|19042.03|0
1752489300000|2025-07-14 10:35:00|19058.71|19058.71|19069.57|19069.57|19069.57|19069.57|19055.7|19055.7|0
1752489600000|2025-07-14 10:40:00|19069.87|19069.87|19061.25|19061.25|19071.9|19071.9|19057.41|19057.41|0
1752489900000|2025-07-14 10:45:00|19063.28|19063.28|19032.98|19032.98|19063.28|19063.28|19032.98|19032.98|0
1752490200000|2025-07-14 10:50:00|19034.78|19034.78|19033.78|19033.78|19034.78|19034.78|19028.14|19028.14|0
1752490500000|2025-07-14 10:55:00|19031.97|19031.97|19028.79|19028.79|19035.72|19035.72|19028.79|19028.79|0
1752490800000|2025-07-14 11:00:00|19026.76|19026.76|19021.58|19021.58|19028.56|19028.56|19020.08|19020.08|0
1752491100000|2025-07-14 11:05:00|19019.78|19019.78|19000.44|19000.44|19020.98|19020.98|18991.19|18991.19|0
1752491400000|2025-07-14 11:10:00|19002.47|19002.47|19013.58|19013.58|19013.58|19013.58|19001.19|19001.19|0
1752491700000|2025-07-14 11:15:00|19013.81|19013.81|18993.02|18993.02|19013.81|19013.81|18993.02|18993.02|0
1752492000000|2025-07-14 11:20:00|18991.22|18991.22|18978.08|18978.08|18991.22|18991.22|18976.05|18976.05|0
1752492300000|2025-07-14 11:25:00|18979.88|18979.88|18977.92|18977.92|18985.99|18985.99|18977.92|18977.92|0
1752492600000|2025-07-14 11:30:00|18976.12|18976.12|18996.33|18996.33|18996.33|18996.33|18976.12|18976.12|0
1752492900000|2025-07-14 11:35:00|18996.93|18996.93|19013.39|19013.39|19013.39|19013.39|18988.54|18988.54|0
1752493200000|2025-07-14 11:40:00|19013.58|19013.58|19015.46|19015.46|19018.02|19018.02|19013.58|19013.58|0
1752493500000|2025-07-14 11:45:00|19013.42|19013.42|19011.98|19011.98|19013.42|19013.42|18997.01|18997.01|0
1752493800000|2025-07-14 11:50:00|19014.02|19014.02|19026.9|19026.9|19026.9|19026.9|19011.02|19011.02|0
1752494100000|2025-07-14 11:55:00|19027.01|19027.01|19034.95|19034.95|19035.55|19035.55|19027.01|19027.01|0
1752494400000|2025-07-14 12:00:00|19039.02|19039.02|19033.76|19033.76|19045.12|19045.12|19033.76|19033.76|0
1752494700000|2025-07-14 12:05:00|19037.36|19037.36|19032.13|19032.13|19037.36|19037.36|19027.69|19027.69|0
1752495000000|2025-07-14 12:10:00|19031.83|19031.83|19039.88|19039.88|19039.88|19039.88|19031.83|19031.83|0
1752495300000|2025-07-14 12:15:00|19040.2|19040.2|19035.76|19035.76|19040.31|19040.31|19033.95|19033.95|0
1752495600000|2025-07-14 12:20:00|19035.85|19035.85|19025.54|19025.54|19035.85|19035.85|19025.54|19025.54|0
1752495900000|2025-07-14 12:25:00|19021.47|19021.47|19021.55|19021.55|19029.75|19029.75|19020.76|19020.76|0
1752496200000|2025-07-14 12:30:00|19020.95|19020.95|19014.72|19014.72|19022.98|19022.98|19012.78|19012.78|0
1752496500000|2025-07-14 12:35:00|19016.53|19016.53|19011.61|19011.61|19021.2|19021.2|19011.61|19011.61|0
1752496800000|2025-07-14 12:40:00|19013.65|19013.65|19011.04|19011.04|19018.71|19018.71|19003.13|19003.13|0
1752497100000|2025-07-14 12:45:00|19010.44|19010.44|18985.92|18985.92|19017.42|19017.42|18984.12|18984.12|0
1752497400000|2025-07-14 12:50:00|18989.99|18989.99|18993.78|18993.78|18993.78|18993.78|18985.25|18985.25|0
1752497700000|2025-07-14 12:55:00|18994.35|18994.35|18995.33|18995.33|18995.33|18995.33|18988.25|18988.25|0
1752498000000|2025-07-14 13:00:00|18995.63|18995.63|18996.49|18996.49|19005.47|19005.47|18995.63|18995.63|0
1752498300000|2025-07-14 13:05:00|18998.53|18998.53|18997.56|18997.56|19002.6|19002.6|18988.82|18988.82|0
1752498600000|2025-07-14 13:10:00|18992.15|18992.15|19010.02|19010.02|19010.02|19010.02|18992.15|18992.15|0
1752498900000|2025-07-14 13:15:00|19008.22|19008.22|19003.59|19003.59|19008.22|19008.22|19003.59|19003.59|0
1752499200000|2025-07-14 13:20:00|19007.66|19007.66|19022.76|19022.76|19023.37|19023.37|19007.66|19007.66|0
1752499500000|2025-07-14 13:25:00|19024.8|19024.8|19022.58|19022.58|19031.16|19031.16|19018.32|19018.32|0
1752499800000|2025-07-14 13:30:00|19020.54|19020.54|19023.87|19023.87|19029.67|19029.67|19012.89|19012.89|0
1752500100000|2025-07-14 13:35:00|19025.9|19025.9|19062.34|19062.34|19062.77|19062.77|19025.9|19025.9|0
1752500400000|2025-07-14 13:40:00|19060.54|19060.54|19065.28|19065.28|19074.9|19074.9|19052.27|19052.27|0
1752500700000|2025-07-14 13:45:00|19063.48|19063.48|19072.74|19072.74|19075.14|19075.14|19058.88|19058.88|0
1752501000000|2025-07-14 13:50:00|19072.17|19072.17|19075.05|19075.05|19078.01|19078.01|19063.97|19063.97|0
1752501300000|2025-07-14 13:55:00|19077.08|19077.08|19084.6|19084.6|19085|19085|19069.55|19069.55|0
1752501600000|2025-07-14 14:00:00|19088.44|19088.44|19083.56|19083.56|19089.95|19089.95|19081.98|19081.98|0
1752501900000|2025-07-14 14:05:00|19081.75|19081.75|19090.98|19090.98|19095|19095|19081.75|19081.75|0
1752502200000|2025-07-14 14:10:00|19084.88|19084.88|19084.85|19084.85|19084.88|19084.88|19067.45|19067.45|0
1752502500000|2025-07-14 14:15:00|19082.81|19082.81|19092.17|19092.17|19097.27|19097.27|19078.97|19078.97|0
1752502800000|2025-07-14 14:20:00|19094.21|19094.21|19108.45|19108.45|19117.98|19117.98|19094.21|19094.21|0
1752503100000|2025-07-14 14:25:00|19109.05|19109.05|19114.65|19114.65|19137.64|19137.64|19109.05|19109.05|0
1752503400000|2025-07-14 14:30:00|19118.72|19118.72|19130.03|19130.03|19135.96|19135.96|19118.42|19118.42|0
1752503700000|2025-07-14 14:35:00|19131.83|19131.83|19103.95|19103.95|19137.62|19137.62|19103.95|19103.95|0
1752504000000|2025-07-14 14:40:00|19102.14|19102.14|19095.2|19095.2|19121.88|19121.88|19093.4|19093.4|0
1752504300000|2025-07-14 14:45:00|19099.27|19099.27|19114.9|19114.9|19115.18|19115.18|19093.08|19093.08|0
1752504600000|2025-07-14 14:50:00|19114.8|19114.8|19107.02|19107.02|19119.35|19119.35|19104.21|19104.21|0
1752504900000|2025-07-14 14:55:00|19108.82|19108.82|19081.08|19081.08|19110.55|19110.55|19078.97|19078.97|0
1752505200000|2025-07-14 15:00:00|19083.11|19083.11|19082.5|19082.5|19088.96|19088.96|19078.84|19078.84|0
1752505500000|2025-07-14 15:05:00|19080.47|19080.47|19079.44|19079.44|19084.35|19084.35|19075.98|19075.98|0
1752505800000|2025-07-14 15:10:00|19079.73|19079.73|19107.67|19107.67|19114.59|19114.59|19079.73|19079.73|0
1752506100000|2025-07-14 15:15:00|19109.47|19109.47|19114.7|19114.7|19117.63|19117.63|19109.12|19109.12|0
1752506400000|2025-07-14 15:20:00|19114.99|19114.99|19127.13|19127.13|19127.97|19127.97|19114.99|19114.99|0
1752506700000|2025-07-14 15:25:00|19127.73|19127.73|19145.76|19145.76|19148.76|19148.76|19125.95|19125.95|0
1752563700000|2025-07-15 07:15:00|19027.74|19027.74|19074.3|19074.3|19077.3|19077.3|19027.74|19027.74|0
1752564000000|2025-07-15 07:20:00|19072.26|19072.26|19052.6|19052.6|19072.26|19072.26|19041.92|19041.92|0
1752564300000|2025-07-15 07:25:00|19054.63|19054.63|19074.62|19074.62|19074.62|19074.62|19054.63|19054.63|0
1752564600000|2025-07-15 07:30:00|19076.66|19076.66|19077.48|19077.48|19089.22|19089.22|19071.84|19071.84|0
1752564900000|2025-07-15 07:35:00|19069.34|19069.34|19074.32|19074.32|19074.32|19074.32|19067.31|19067.31|0
1752565200000|2025-07-15 07:40:00|19072.28|19072.28|19061.72|19061.72|19072.28|19072.28|19052.67|19052.67|0
1752565500000|2025-07-15 07:45:00|19063.23|19063.23|19044.18|19044.18|19063.23|19063.23|19032.24|19032.24|0
1752565800000|2025-07-15 07:50:00|19042.14|19042.14|19023.78|19023.78|19042.14|19042.14|19021.74|19021.74|0
1752566100000|2025-07-15 07:55:00|19024.38|19024.38|18996.01|18996.01|19024.61|19024.61|18996.01|18996.01|0
1752566400000|2025-07-15 08:00:00|18993.37|18993.37|18979.93|18979.93|18993.99|18993.99|18965.6|18965.6|0
1752566700000|2025-07-15 08:05:00|18981.73|18981.73|18968.3|18968.3|18981.73|18981.73|18954.21|18954.21|0
1752567000000|2025-07-15 08:10:00|18971.77|18971.77|18977.7|18977.7|18986.19|18986.19|18966.57|18966.57|0
1752567300000|2025-07-15 08:15:00|18981.31|18981.31|18996.41|18996.41|19003.96|19003.96|18981.31|18981.31|0
1752567600000|2025-07-15 08:20:00|18994.38|18994.38|18988.79|18988.79|18994.38|18994.38|18978.56|18978.56|0
1752567900000|2025-07-15 08:25:00|18988.18|18988.18|18977.28|18977.28|18988.18|18988.18|18967.1|18967.1|0
1752568200000|2025-07-15 08:30:00|18977.59|18977.59|18931.5|18931.5|18977.59|18977.59|18931.5|18931.5|0
1752568500000|2025-07-15 08:35:00|18929.46|18929.46|18948.2|18948.2|18952.87|18952.87|18927.66|18927.66|0
1752568800000|2025-07-15 08:40:00|18944.13|18944.13|18937.3|18937.3|18944.13|18944.13|18937.3|18937.3|0
1752569100000|2025-07-15 08:45:00|18935.27|18935.27|18933.46|18933.46|18937.3|18937.3|18933.46|18933.46|0
1752569400000|2025-07-15 08:50:00|18935.5|18935.5|18932.25|18932.25|18942.94|18942.94|18932.25|18932.25|0
1752569700000|2025-07-15 08:55:00|18931.95|18931.95|18962.08|18962.08|18975.63|18975.63|18931.95|18931.95|0
1752570000000|2025-07-15 09:00:00|18959.44|18959.44|18955.19|18955.19|18966.06|18966.06|18947.29|18947.29|0
1752570300000|2025-07-15 09:05:00|18951.12|18951.12|18961.21|18961.21|18961.38|18961.38|18943.07|18943.07|0
1752570600000|2025-07-15 09:10:00|18968.42|18968.42|18969.51|18969.51|18973.4|18973.4|18966.32|18966.32|0
1752570900000|2025-07-15 09:15:00|18971.54|18971.54|18977.54|18977.54|18991.28|18991.28|18971.54|18971.54|0
1752571200000|2025-07-15 09:20:00|18977.64|18977.64|18966.56|18966.56|18977.64|18977.64|18954.81|18954.81|0
1752571500000|2025-07-15 09:25:00|18968.59|18968.59|18986.95|18986.95|18991.31|18991.31|18964.52|18964.52|0
1752571800000|2025-07-15 09:30:00|18980.85|18980.85|18992.96|18992.96|18993.26|18993.26|18980.85|18980.85|0
1752572100000|2025-07-15 09:35:00|18994.76|18994.76|19020.65|19020.65|19020.88|19020.88|18994.76|18994.76|0
1752572400000|2025-07-15 09:40:00|19018.61|19018.61|18993.32|18993.32|19018.61|19018.61|18993.32|18993.32|0
1752572700000|2025-07-15 09:45:00|18995.12|18995.12|19010.22|19010.22|19010.22|19010.22|18994.82|18994.82|0
1752573000000|2025-07-15 09:50:00|19012.03|19012.03|19005.8|19005.8|19014.35|19014.35|19005.8|19005.8|0
1752573300000|2025-07-15 09:55:00|19005.7|19005.7|18987.48|18987.48|19005.7|19005.7|18984.9|18984.9|0
1752573600000|2025-07-15 10:00:00|18983.88|18983.88|18959.28|18959.28|18985.68|18985.68|18948.67|18948.67|0
1752573900000|2025-07-15 10:05:00|18962.89|18962.89|18965.77|18965.77|18969.37|18969.37|18959.59|18959.59|0
1752574200000|2025-07-15 10:10:00|18966.07|18966.07|18967.27|18967.27|18971.1|18971.1|18964.04|18964.04|0
1752574500000|2025-07-15 10:15:00|18965.23|18965.23|18973.88|18973.88|18975.91|18975.91|18963.43|18963.43|0
1752574800000|2025-07-15 10:20:00|18972.08|18972.08|18965.92|18965.92|18973.88|18973.88|18964.12|18964.12|0
1752575100000|2025-07-15 10:25:00|18967.72|18967.72|18972.55|18972.55|18972.55|18972.55|18956.53|18956.53|0
1752575400000|2025-07-15 10:30:00|18974.35|18974.35|18968.31|18968.31|18976.39|18976.39|18964.24|18964.24|0
1752575700000|2025-07-15 10:35:00|18966.28|18966.28|18945.26|18945.26|18969.88|18969.88|18945.26|18945.26|0
1752576000000|2025-07-15 10:40:00|18941.19|18941.19|18940.73|18940.73|18952.47|18952.47|18940.73|18940.73|0
1752576300000|2025-07-15 10:45:00|18940.42|18940.42|18937.36|18937.36|18940.73|18940.73|18926.27|18926.27|0
1752576600000|2025-07-15 10:50:00|18941.42|18941.42|18942.66|18942.66|18946.27|18946.27|18941.42|18941.42|0
1752576900000|2025-07-15 10:55:00|18944.46|18944.46|18932.16|18932.16|18945.07|18945.07|18931.68|18931.68|0
1752577200000|2025-07-15 11:00:00|18930.35|18930.35|18915.9|18915.9|18934.42|18934.42|18914.1|18914.1|0
1752577500000|2025-07-15 11:05:00|18915.3|18915.3|18918.6|18918.6|18920.94|18920.94|18915.3|18915.3|0
1752577800000|2025-07-15 11:10:00|18914.53|18914.53|18904.59|18904.59|18916.56|18916.56|18895.34|18895.34|0
1752578100000|2025-07-15 11:15:00|18902.78|18902.78|18892.64|18892.64|18902.78|18902.78|18892.3|18892.3|0
1752578400000|2025-07-15 11:20:00|18896.71|18896.71|18880.22|18880.22|18896.71|18896.71|18878|18878|0
1752578700000|2025-07-15 11:25:00|18882.02|18882.02|18891.42|18891.42|18891.42|18891.42|18880.5|18880.5|0
1752579000000|2025-07-15 11:30:00|18891.74|18891.74|18913.67|18913.67|18915.71|18915.71|18891.74|18891.74|0
1752579300000|2025-07-15 11:35:00|18909.6|18909.6|18927.16|18927.16|18942.74|18942.74|18909.6|18909.6|0
1752579600000|2025-07-15 11:40:00|18927.46|18927.46|18943.23|18943.23|18943.34|18943.34|18926.34|18926.34|0
1752579900000|2025-07-15 11:45:00|18939.62|18939.62|18933.52|18933.52|18940|18940|18923.86|18923.86|0
1752580200000|2025-07-15 11:50:00|18931.71|18931.71|18936.86|18936.86|18951.59|18951.59|18931.71|18931.71|0
1752580500000|2025-07-15 11:55:00|18938.67|18938.67|18936.25|18936.25|18938.9|18938.9|18921.12|18921.12|0
1752580800000|2025-07-15 12:00:00|18941.66|18941.66|18942.37|18942.37|18961.56|18961.56|18939.4|18939.4|0
1752581100000|2025-07-15 12:05:00|18938.76|18938.76|18912.62|18912.62|18938.76|18938.76|18912.62|18912.62|0
1752581400000|2025-07-15 12:10:00|18908.55|18908.55|18943.42|18943.42|18947.38|18947.38|18905.82|18905.82|0
1752581700000|2025-07-15 12:15:00|18945.46|18945.46|18941.19|18941.19|18948.06|18948.06|18936.21|18936.21|0
1752582000000|2025-07-15 12:20:00|18939.16|18939.16|18931.73|18931.73|18939.16|18939.16|18926.04|18926.04|0
1752582300000|2025-07-15 12:25:00|18929.92|18929.92|18944.86|18944.86|18947.1|18947.1|18929.92|18929.92|0
1752582600000|2025-07-15 12:30:00|18948.47|18948.47|18969.08|18969.08|18969.08|18969.08|18948.47|18948.47|0
1752582900000|2025-07-15 12:35:00|18967.04|18967.04|18970.84|18970.84|18976.94|18976.94|18967.04|18967.04|0
1752583200000|2025-07-15 12:40:00|18966.77|18966.77|18961.05|18961.05|18966.77|18966.77|18957.21|18957.21|0
1752583500000|2025-07-15 12:45:00|18961.35|18961.35|18958.82|18958.82|18967.15|18967.15|18957.75|18957.75|0
1752583800000|2025-07-15 12:50:00|18958.22|18958.22|18956.79|18956.79|18977.08|18977.08|18954.61|18954.61|0
1752584100000|2025-07-15 12:55:00|18955.88|18955.88|18960.69|18960.69|18967.9|18967.9|18954.53|18954.53|0
1752584400000|2025-07-15 13:00:00|18958.89|18958.89|18965.69|18965.69|18971.8|18971.8|18953.43|18953.43|0
1752584700000|2025-07-15 13:05:00|18967.5|18967.5|19001.16|19001.16|19023.81|19023.81|18965.69|18965.69|0
1752585000000|2025-07-15 13:10:00|19001.61|19001.61|19032.62|19032.62|19032.62|19032.62|19001.61|19001.61|0
1752585300000|2025-07-15 13:15:00|19034.43|19034.43|19039.06|19039.06|19039.06|19039.06|19029.19|19029.19|0
1752585600000|2025-07-15 13:20:00|19042.89|19042.89|19014.01|19014.01|19046.64|19046.64|19008.45|19008.45|0
1752585900000|2025-07-15 13:25:00|19013.71|19013.71|19007.32|19007.32|19013.71|19013.71|19006.3|19006.3|0
1752586200000|2025-07-15 13:30:00|19003.72|19003.72|18959.91|18959.91|19004.32|19004.32|18948.16|18948.16|0
1752586500000|2025-07-15 13:35:00|18959.68|18959.68|18982.34|18982.34|18985.15|18985.15|18959.68|18959.68|0
1752586800000|2025-07-15 13:40:00|18980.54|18980.54|18978.84|18978.84|18981.14|18981.14|18966.28|18966.28|0
1752587100000|2025-07-15 13:45:00|18979.3|18979.3|18988.03|18988.03|18988.14|18988.14|18973.99|18973.99|0
1752587400000|2025-07-15 13:50:00|18988.34|18988.34|18967.96|18967.96|18991.53|18991.53|18967.96|18967.96|0
1752587700000|2025-07-15 13:55:00|18970|18970|18972.72|18972.72|18980.96|18980.96|18960.39|18960.39|0
1752588000000|2025-07-15 14:00:00|18974.53|18974.53|18972.79|18972.79|18988.3|18988.3|18964.05|18964.05|0
1752588300000|2025-07-15 14:05:00|18968.72|18968.72|18980.52|18980.52|18982.79|18982.79|18966.07|18966.07|0
1752588600000|2025-07-15 14:10:00|18986.63|18986.63|18993.83|18993.83|19000.31|19000.31|18980.52|18980.52|0
1752588900000|2025-07-15 14:15:00|18995.63|18995.63|18990.57|18990.57|19000.38|19000.38|18986.73|18986.73|0
1752589200000|2025-07-15 14:20:00|18992.61|18992.61|18999.78|18999.78|19003.85|19003.85|18981.14|18981.14|0
1752589500000|2025-07-15 14:25:00|19001.58|19001.58|18994.76|18994.76|19007.34|19007.34|18994.76|18994.76|0
1752589800000|2025-07-15 14:30:00|18994.15|18994.15|18980.94|18980.94|18994.15|18994.15|18977.1|18977.1|0
1752590100000|2025-07-15 14:35:00|18979.14|18979.14|18968.16|18968.16|18982.97|18982.97|18966.73|18966.73|0
1752590400000|2025-07-15 14:40:00|18966.13|18966.13|18960.3|18960.3|18973.45|18973.45|18958.26|18958.26|0
1752590700000|2025-07-15 14:45:00|18960.41|18960.41|18949.33|18949.33|18960.56|18960.56|18939.85|18939.85|0
1752591000000|2025-07-15 14:50:00|18947.3|18947.3|18956.33|18956.33|18958.59|18958.59|18941.31|18941.31|0
1752591300000|2025-07-15 14:55:00|18954.52|18954.52|18934.24|18934.24|18965.13|18965.13|18934.24|18934.24|0
1752591600000|2025-07-15 15:00:00|18934.54|18934.54|18959.63|18959.63|18959.94|18959.94|18934.54|18934.54|0
1752591900000|2025-07-15 15:05:00|18965.51|18965.51|18978.62|18978.62|18979.22|18979.22|18961.67|18961.67|0
1752592200000|2025-07-15 15:10:00|18978.5|18978.5|18987.5|18987.5|18991.09|18991.09|18974.55|18974.55|0
1752592500000|2025-07-15 15:15:00|18985.46|18985.46|18980.09|18980.09|18985.46|18985.46|18972.46|18972.46|0
1752592800000|2025-07-15 15:20:00|18980.31|18980.31|18966.15|18966.15|18980.31|18980.31|18960.09|18960.09|0
1752593100000|2025-07-15 15:25:00|18966.49|18966.49|18929.45|18929.45|18966.49|18966.49|18925.61|18925.61|0
1752563700000|2025-07-15 07:15:00|19027.74|19027.74|19074.3|19074.3|19077.3|19077.3|19027.74|19027.74|0
1752564000000|2025-07-15 07:20:00|19072.26|19072.26|19052.6|19052.6|19072.26|19072.26|19041.92|19041.92|0
1752564300000|2025-07-15 07:25:00|19054.63|19054.63|19074.62|19074.62|19074.62|19074.62|19054.63|19054.63|0
1752564600000|2025-07-15 07:30:00|19076.66|19076.66|19077.48|19077.48|19089.22|19089.22|19071.84|19071.84|0
1752564900000|2025-07-15 07:35:00|19069.34|19069.34|19074.32|19074.32|19074.32|19074.32|19067.31|19067.31|0
1752565200000|2025-07-15 07:40:00|19072.28|19072.28|19061.72|19061.72|19072.28|19072.28|19052.67|19052.67|0
1752565500000|2025-07-15 07:45:00|19063.23|19063.23|19044.18|19044.18|19063.23|19063.23|19032.24|19032.24|0
1752565800000|2025-07-15 07:50:00|19042.14|19042.14|19023.78|19023.78|19042.14|19042.14|19021.74|19021.74|0
1752566100000|2025-07-15 07:55:00|19024.38|19024.38|18996.01|18996.01|19024.61|19024.61|18996.01|18996.01|0
1752566400000|2025-07-15 08:00:00|18993.37|18993.37|18979.93|18979.93|18993.99|18993.99|18965.6|18965.6|0
1752566700000|2025-07-15 08:05:00|18981.73|18981.73|18968.3|18968.3|18981.73|18981.73|18954.21|18954.21|0
1752567000000|2025-07-15 08:10:00|18971.77|18971.77|18977.7|18977.7|18986.19|18986.19|18966.57|18966.57|0
1752567300000|2025-07-15 08:15:00|18981.31|18981.31|18996.41|18996.41|19003.96|19003.96|18981.31|18981.31|0
1752567600000|2025-07-15 08:20:00|18994.38|18994.38|18988.79|18988.79|18994.38|18994.38|18978.56|18978.56|0
1752567900000|2025-07-15 08:25:00|18988.18|18988.18|18977.28|18977.28|18988.18|18988.18|18967.1|18967.1|0
1752568200000|2025-07-15 08:30:00|18977.59|18977.59|18931.5|18931.5|18977.59|18977.59|18931.5|18931.5|0
1752568500000|2025-07-15 08:35:00|18929.46|18929.46|18948.2|18948.2|18952.87|18952.87|18927.66|18927.66|0
1752568800000|2025-07-15 08:40:00|18944.13|18944.13|18937.3|18937.3|18944.13|18944.13|18937.3|18937.3|0
1752569100000|2025-07-15 08:45:00|18935.27|18935.27|18933.46|18933.46|18937.3|18937.3|18933.46|18933.46|0
1752569400000|2025-07-15 08:50:00|18935.5|18935.5|18932.25|18932.25|18942.94|18942.94|18932.25|18932.25|0
1752569700000|2025-07-15 08:55:00|18931.95|18931.95|18962.08|18962.08|18975.63|18975.63|18931.95|18931.95|0
1752570000000|2025-07-15 09:00:00|18959.44|18959.44|18955.19|18955.19|18966.06|18966.06|18947.29|18947.29|0
1752570300000|2025-07-15 09:05:00|18951.12|18951.12|18961.21|18961.21|18961.38|18961.38|18943.07|18943.07|0
1752570600000|2025-07-15 09:10:00|18968.42|18968.42|18969.51|18969.51|18973.4|18973.4|18966.32|18966.32|0
1752570900000|2025-07-15 09:15:00|18971.54|18971.54|18977.54|18977.54|18991.28|18991.28|18971.54|18971.54|0
1752571200000|2025-07-15 09:20:00|18977.64|18977.64|18966.56|18966.56|18977.64|18977.64|18954.81|18954.81|0
1752571500000|2025-07-15 09:25:00|18968.59|18968.59|18986.95|18986.95|18991.31|18991.31|18964.52|18964.52|0
1752571800000|2025-07-15 09:30:00|18980.85|18980.85|18992.96|18992.96|18993.26|18993.26|18980.85|18980.85|0
1752572100000|2025-07-15 09:35:00|18994.76|18994.76|19020.65|19020.65|19020.88|19020.88|18994.76|18994.76|0
1752572400000|2025-07-15 09:40:00|19018.61|19018.61|18993.32|18993.32|19018.61|19018.61|18993.32|18993.32|0
1752572700000|2025-07-15 09:45:00|18995.12|18995.12|19010.22|19010.22|19010.22|19010.22|18994.82|18994.82|0
1752573000000|2025-07-15 09:50:00|19012.03|19012.03|19005.8|19005.8|19014.35|19014.35|19005.8|19005.8|0
1752573300000|2025-07-15 09:55:00|19005.7|19005.7|18987.48|18987.48|19005.7|19005.7|18984.9|18984.9|0
1752573600000|2025-07-15 10:00:00|18983.88|18983.88|18959.28|18959.28|18985.68|18985.68|18948.67|18948.67|0
1752573900000|2025-07-15 10:05:00|18962.89|18962.89|18965.77|18965.77|18969.37|18969.37|18959.59|18959.59|0
1752574200000|2025-07-15 10:10:00|18966.07|18966.07|18967.27|18967.27|18971.1|18971.1|18964.04|18964.04|0
1752574500000|2025-07-15 10:15:00|18965.23|18965.23|18973.88|18973.88|18975.91|18975.91|18963.43|18963.43|0
1752574800000|2025-07-15 10:20:00|18972.08|18972.08|18965.92|18965.92|18973.88|18973.88|18964.12|18964.12|0
1752575100000|2025-07-15 10:25:00|18967.72|18967.72|18972.55|18972.55|18972.55|18972.55|18956.53|18956.53|0
1752575400000|2025-07-15 10:30:00|18974.35|18974.35|18968.31|18968.31|18976.39|18976.39|18964.24|18964.24|0
1752575700000|2025-07-15 10:35:00|18966.28|18966.28|18945.26|18945.26|18969.88|18969.88|18945.26|18945.26|0
1752576000000|2025-07-15 10:40:00|18941.19|18941.19|18940.73|18940.73|18952.47|18952.47|18940.73|18940.73|0
1752576300000|2025-07-15 10:45:00|18940.42|18940.42|18937.36|18937.36|18940.73|18940.73|18926.27|18926.27|0
1752576600000|2025-07-15 10:50:00|18941.42|18941.42|18942.66|18942.66|18946.27|18946.27|18941.42|18941.42|0
1752576900000|2025-07-15 10:55:00|18944.46|18944.46|18932.16|18932.16|18945.07|18945.07|18931.68|18931.68|0
1752577200000|2025-07-15 11:00:00|18930.35|18930.35|18915.9|18915.9|18934.42|18934.42|18914.1|18914.1|0
1752577500000|2025-07-15 11:05:00|18915.3|18915.3|18918.6|18918.6|18920.94|18920.94|18915.3|18915.3|0
1752577800000|2025-07-15 11:10:00|18914.53|18914.53|18904.59|18904.59|18916.56|18916.56|18895.34|18895.34|0
1752578100000|2025-07-15 11:15:00|18902.78|18902.78|18892.64|18892.64|18902.78|18902.78|18892.3|18892.3|0
1752578400000|2025-07-15 11:20:00|18896.71|18896.71|18880.22|18880.22|18896.71|18896.71|18878|18878|0
1752578700000|2025-07-15 11:25:00|18882.02|18882.02|18891.42|18891.42|18891.42|18891.42|18880.5|18880.5|0
1752579000000|2025-07-15 11:30:00|18891.74|18891.74|18913.67|18913.67|18915.71|18915.71|18891.74|18891.74|0
1752579300000|2025-07-15 11:35:00|18909.6|18909.6|18927.16|18927.16|18942.74|18942.74|18909.6|18909.6|0
1752579600000|2025-07-15 11:40:00|18927.46|18927.46|18943.23|18943.23|18943.34|18943.34|18926.34|18926.34|0
1752579900000|2025-07-15 11:45:00|18939.62|18939.62|18933.52|18933.52|18940|18940|18923.86|18923.86|0
1752580200000|2025-07-15 11:50:00|18931.71|18931.71|18936.86|18936.86|18951.59|18951.59|18931.71|18931.71|0
1752580500000|2025-07-15 11:55:00|18938.67|18938.67|18936.25|18936.25|18938.9|18938.9|18921.12|18921.12|0
1752580800000|2025-07-15 12:00:00|18941.66|18941.66|18942.37|18942.37|18961.56|18961.56|18939.4|18939.4|0
1752581100000|2025-07-15 12:05:00|18938.76|18938.76|18912.62|18912.62|18938.76|18938.76|18912.62|18912.62|0
1752581400000|2025-07-15 12:10:00|18908.55|18908.55|18943.42|18943.42|18947.38|18947.38|18905.82|18905.82|0
1752581700000|2025-07-15 12:15:00|18945.46|18945.46|18941.19|18941.19|18948.06|18948.06|18936.21|18936.21|0
1752582000000|2025-07-15 12:20:00|18939.16|18939.16|18931.73|18931.73|18939.16|18939.16|18926.04|18926.04|0
1752582300000|2025-07-15 12:25:00|18929.92|18929.92|18944.86|18944.86|18947.1|18947.1|18929.92|18929.92|0
1752582600000|2025-07-15 12:30:00|18948.47|18948.47|18969.08|18969.08|18969.08|18969.08|18948.47|18948.47|0
1752582900000|2025-07-15 12:35:00|18967.04|18967.04|18970.84|18970.84|18976.94|18976.94|18967.04|18967.04|0
1752583200000|2025-07-15 12:40:00|18966.77|18966.77|18961.05|18961.05|18966.77|18966.77|18957.21|18957.21|0
1752583500000|2025-07-15 12:45:00|18961.35|18961.35|18958.82|18958.82|18967.15|18967.15|18957.75|18957.75|0
1752583800000|2025-07-15 12:50:00|18958.22|18958.22|18956.79|18956.79|18977.08|18977.08|18954.61|18954.61|0
1752584100000|2025-07-15 12:55:00|18955.88|18955.88|18960.69|18960.69|18967.9|18967.9|18954.53|18954.53|0
1752584400000|2025-07-15 13:00:00|18958.89|18958.89|18965.69|18965.69|18971.8|18971.8|18953.43|18953.43|0
1752584700000|2025-07-15 13:05:00|18967.5|18967.5|19001.16|19001.16|19023.81|19023.81|18965.69|18965.69|0
1752585000000|2025-07-15 13:10:00|19001.61|19001.61|19032.62|19032.62|19032.62|19032.62|19001.61|19001.61|0
1752585300000|2025-07-15 13:15:00|19034.43|19034.43|19039.06|19039.06|19039.06|19039.06|19029.19|19029.19|0
1752585600000|2025-07-15 13:20:00|19042.89|19042.89|19014.01|19014.01|19046.64|19046.64|19008.45|19008.45|0
1752585900000|2025-07-15 13:25:00|19013.71|19013.71|19007.32|19007.32|19013.71|19013.71|19006.3|19006.3|0
1752586200000|2025-07-15 13:30:00|19003.72|19003.72|18959.91|18959.91|19004.32|19004.32|18948.16|18948.16|0
1752586500000|2025-07-15 13:35:00|18959.68|18959.68|18982.34|18982.34|18985.15|18985.15|18959.68|18959.68|0
1752586800000|2025-07-15 13:40:00|18980.54|18980.54|18978.84|18978.84|18981.14|18981.14|18966.28|18966.28|0
1752587100000|2025-07-15 13:45:00|18979.3|18979.3|18988.03|18988.03|18988.14|18988.14|18973.99|18973.99|0
1752587400000|2025-07-15 13:50:00|18988.34|18988.34|18967.96|18967.96|18991.53|18991.53|18967.96|18967.96|0
1752587700000|2025-07-15 13:55:00|18970|18970|18972.72|18972.72|18980.96|18980.96|18960.39|18960.39|0
1752588000000|2025-07-15 14:00:00|18974.53|18974.53|18972.79|18972.79|18988.3|18988.3|18964.05|18964.05|0
1752588300000|2025-07-15 14:05:00|18968.72|18968.72|18980.52|18980.52|18982.79|18982.79|18966.07|18966.07|0
1752588600000|2025-07-15 14:10:00|18986.63|18986.63|18993.83|18993.83|19000.31|19000.31|18980.52|18980.52|0
1752588900000|2025-07-15 14:15:00|18995.63|18995.63|18990.57|18990.57|19000.38|19000.38|18986.73|18986.73|0
1752589200000|2025-07-15 14:20:00|18992.61|18992.61|18999.78|18999.78|19003.85|19003.85|18981.14|18981.14|0
1752589500000|2025-07-15 14:25:00|19001.58|19001.58|18994.76|18994.76|19007.34|19007.34|18994.76|18994.76|0
1752589800000|2025-07-15 14:30:00|18994.15|18994.15|18980.94|18980.94|18994.15|18994.15|18977.1|18977.1|0
1752590100000|2025-07-15 14:35:00|18979.14|18979.14|18968.16|18968.16|18982.97|18982.97|18966.73|18966.73|0
1752590400000|2025-07-15 14:40:00|18966.13|18966.13|18960.3|18960.3|18973.45|18973.45|18958.26|18958.26|0
1752590700000|2025-07-15 14:45:00|18960.41|18960.41|18949.33|18949.33|18960.56|18960.56|18939.85|18939.85|0
1752591000000|2025-07-15 14:50:00|18947.3|18947.3|18956.33|18956.33|18958.59|18958.59|18941.31|18941.31|0
1752591300000|2025-07-15 14:55:00|18954.52|18954.52|18934.24|18934.24|18965.13|18965.13|18934.24|18934.24|0
1752591600000|2025-07-15 15:00:00|18934.54|18934.54|18959.63|18959.63|18959.94|18959.94|18934.54|18934.54|0
1752591900000|2025-07-15 15:05:00|18965.51|18965.51|18978.62|18978.62|18979.22|18979.22|18961.67|18961.67|0
1752592200000|2025-07-15 15:10:00|18978.5|18978.5|18987.5|18987.5|18991.09|18991.09|18974.55|18974.55|0
1752592500000|2025-07-15 15:15:00|18985.46|18985.46|18980.09|18980.09|18985.46|18985.46|18972.46|18972.46|0
1752592800000|2025-07-15 15:20:00|18980.31|18980.31|18966.15|18966.15|18980.31|18980.31|18960.09|18960.09|0
1752593100000|2025-07-15 15:25:00|18966.49|18966.49|18929.45|18929.45|18966.49|18966.49|18925.61|18925.61|0
1752650100000|2025-07-16 07:15:00|18932.24|18932.24|18890.26|18890.26|18932.24|18932.24|18890.26|18890.26|0
1752650400000|2025-07-16 07:20:00|18886.19|18886.19|18926.13|18926.13|18926.13|18926.13|18886.19|18886.19|0
1752650700000|2025-07-16 07:25:00|18927.94|18927.94|18922.72|18922.72|18937.58|18937.58|18915.11|18915.11|0
1752651000000|2025-07-16 07:30:00|18923.32|18923.32|18928.04|18928.04|18928.58|18928.58|18909.34|18909.34|0
1752651300000|2025-07-16 07:35:00|18927.13|18927.13|18923.67|18923.67|18927.13|18927.13|18902.14|18902.14|0
1752651600000|2025-07-16 07:40:00|18924.27|18924.27|18942.36|18942.36|18950.85|18950.85|18923.07|18923.07|0
1752651900000|2025-07-16 07:45:00|18944.39|18944.39|18934.2|18934.2|18953.73|18953.73|18934.2|18934.2|0
1752652200000|2025-07-16 07:50:00|18933.9|18933.9|18950.53|18950.53|18954.37|18954.37|18927.68|18927.68|0
1752652500000|2025-07-16 07:55:00|18952.57|18952.57|18952.17|18952.17|18967.2|18967.2|18946.67|18946.67|0
1752652800000|2025-07-16 08:00:00|18951.86|18951.86|18953.79|18953.79|18969.74|18969.74|18951.86|18951.86|0
1752653100000|2025-07-16 08:05:00|18951.76|18951.76|18949.51|18949.51|18951.76|18951.76|18941.97|18941.97|0
1752653400000|2025-07-16 08:10:00|18949.21|18949.21|18930.63|18930.63|18949.21|18949.21|18930.63|18930.63|0
1752653700000|2025-07-16 08:15:00|18930.93|18930.93|18937.8|18937.8|18938.91|18938.91|18930.93|18930.93|0
1752654000000|2025-07-16 08:20:00|18939.84|18939.84|18923.66|18923.66|18941.87|18941.87|18923.66|18923.66|0
1752654300000|2025-07-16 08:25:00|18923.34|18923.34|18926.39|18926.39|18928.4|18928.4|18923.34|18923.34|0
1752654600000|2025-07-16 08:30:00|18926.69|18926.69|18937.9|18937.9|18948.62|18948.62|18926.69|18926.69|0
1752654900000|2025-07-16 08:35:00|18932.49|18932.49|18938.1|18938.1|18940.13|18940.13|18932.49|18932.49|0
1752655200000|2025-07-16 08:40:00|18936.29|18936.29|18937.73|18937.73|18946.16|18946.16|18934.03|18934.03|0
1752655500000|2025-07-16 08:45:00|18933.67|18933.67|18927.97|18927.97|18933.67|18933.67|18924.55|18924.55|0
1752655800000|2025-07-16 08:50:00|18927.67|18927.67|18926.57|18926.57|18927.67|18927.67|18911.24|18911.24|0
1752656100000|2025-07-16 08:55:00|18927.17|18927.17|18958.37|18958.37|18958.37|18958.37|18925.37|18925.37|0
1752656400000|2025-07-16 09:00:00|18959.57|18959.57|18963.62|18963.62|18963.62|18963.62|18950.01|18950.01|0
1752656700000|2025-07-16 09:05:00|18963.5|18963.5|18961.66|18961.66|18969.15|18969.15|18961.17|18961.17|0
1752657000000|2025-07-16 09:10:00|18963.69|18963.69|18966.69|18966.69|18967.3|18967.3|18963.46|18963.46|0
1752657300000|2025-07-16 09:15:00|18964.89|18964.89|18971.33|18971.33|18976.93|18976.93|18960.89|18960.89|0
1752657600000|2025-07-16 09:20:00|18969.29|18969.29|18982.28|18982.28|18982.28|18982.28|18965.69|18965.69|0
1752657900000|2025-07-16 09:25:00|18982.47|18982.47|18974.83|18974.83|18982.47|18982.47|18972.19|18972.19|0
1752658200000|2025-07-16 09:30:00|18974.53|18974.53|18966.54|18966.54|18974.53|18974.53|18964.69|18964.69|0
1752658500000|2025-07-16 09:35:00|18966.63|18966.63|18954.51|18954.51|18966.73|18966.73|18952.3|18952.3|0
1752658800000|2025-07-16 09:40:00|18954.2|18954.2|18946.22|18946.22|18954.2|18954.2|18943.89|18943.89|0
1752659100000|2025-07-16 09:45:00|18948.03|18948.03|18949.39|18949.39|18951.63|18951.63|18946.22|18946.22|0
1752659400000|2025-07-16 09:50:00|18949.5|18949.5|18951.32|18951.32|18964.37|18964.37|18949.5|18949.5|0
1752659700000|2025-07-16 09:55:00|18951.2|18951.2|18945.44|18945.44|18952.7|18952.7|18945.44|18945.44|0
1752660000000|2025-07-16 10:00:00|18945.35|18945.35|18941.88|18941.88|18946.05|18946.05|18941.88|18941.88|0
1752660300000|2025-07-16 10:05:00|18943.92|18943.92|18940.68|18940.68|18945.95|18945.95|18937.94|18937.94|0
1752660600000|2025-07-16 10:10:00|18942.71|18942.71|18938.34|18938.34|18942.71|18942.71|18938.34|18938.34|0
1752660900000|2025-07-16 10:15:00|18936.31|18936.31|18928.47|18928.47|18936.31|18936.31|18926.46|18926.46|0
1752661200000|2025-07-16 10:20:00|18926.44|18926.44|18916.66|18916.66|18934.34|18934.34|18914.86|18914.86|0
1752661500000|2025-07-16 10:25:00|18916.96|18916.96|18893.7|18893.7|18919.36|18919.36|18893.7|18893.7|0
1752661800000|2025-07-16 10:30:00|18893.93|18893.93|18903.82|18903.82|18904.13|18904.13|18891.29|18891.29|0
1752662100000|2025-07-16 10:35:00|18904.01|18904.01|18909.25|18909.25|18909.25|18909.25|18901.01|18901.01|0
1752662400000|2025-07-16 10:40:00|18909.44|18909.44|18899.43|18899.43|18909.82|18909.82|18897.62|18897.62|0
1752662700000|2025-07-16 10:45:00|18897.62|18897.62|18910.34|18910.34|18912.97|18912.97|18897.62|18897.62|0
1752663000000|2025-07-16 10:50:00|18908.3|18908.3|18919.53|18919.53|18919.53|18919.53|18897.27|18897.27|0
1752663300000|2025-07-16 10:55:00|18921.33|18921.33|18924.83|18924.83|18933.75|18933.75|18919.53|18919.53|0
1752663600000|2025-07-16 11:00:00|18923.62|18923.62|18937.42|18937.42|18939.22|18939.22|18923.62|18923.62|0
1752663900000|2025-07-16 11:05:00|18937.61|18937.61|18928.13|18928.13|18937.61|18937.61|18926|18926|0
1752664200000|2025-07-16 11:10:00|18929.34|18929.34|18919.17|18919.17|18929.94|18929.94|18919.17|18919.17|0
1752664500000|2025-07-16 11:15:00|18919.47|18919.47|18906.4|18906.4|18919.47|18919.47|18906.17|18906.17|0
1752664800000|2025-07-16 11:20:00|18904.6|18904.6|18904.87|18904.87|18905.06|18905.06|18896.92|18896.92|0
1752665100000|2025-07-16 11:25:00|18905.17|18905.17|18895.74|18895.74|18906.97|18906.97|18895.74|18895.74|0
1752665400000|2025-07-16 11:30:00|18893.94|18893.94|18882.77|18882.77|18895.74|18895.74|18882.77|18882.77|0
1752665700000|2025-07-16 11:35:00|18882.65|18882.65|18882.65|18882.65|18882.65|18882.65|18876.78|18876.78|0
1752666000000|2025-07-16 11:40:00|18886.26|18886.26|18877.99|18877.99|18886.26|18886.26|18872.27|18872.27|0
1752666300000|2025-07-16 11:45:00|18878.33|18878.33|18879.9|18879.9|18885.2|18885.2|18878.33|18878.33|0
1752666600000|2025-07-16 11:50:00|18879.58|18879.58|18881.71|18881.71|18881.71|18881.71|18877.78|18877.78|0
1752666900000|2025-07-16 11:55:00|18883.51|18883.51|18881.78|18881.78|18886.08|18886.08|18881.63|18881.63|0
1752667200000|2025-07-16 12:00:00|18877.94|18877.94|18874.2|18874.2|18881.67|18881.67|18874.2|18874.2|0
1752667500000|2025-07-16 12:05:00|18870.59|18870.59|18886.98|18886.98|18888|18888|18870.59|18870.59|0
1752667800000|2025-07-16 12:10:00|18885.17|18885.17|18859.4|18859.4|18887.28|18887.28|18810.03|18810.03|0
1752668100000|2025-07-16 12:15:00|18859.51|18859.51|18873.21|18873.21|18881.91|18881.91|18859.51|18859.51|0
1752668400000|2025-07-16 12:20:00|18871.41|18871.41|18880.4|18880.4|18882.33|18882.33|18869.02|18869.02|0
1752668700000|2025-07-16 12:25:00|18884.47|18884.47|18883.86|18883.86|18889.85|18889.85|18876.91|18876.91|0
1752669000000|2025-07-16 12:30:00|18883.63|18883.63|18907.32|18907.32|18917.39|18917.39|18883.63|18883.63|0
1752669300000|2025-07-16 12:35:00|18907.43|18907.43|18914.09|18914.09|18918.22|18918.22|18907.43|18907.43|0
1752669600000|2025-07-16 12:40:00|18914.21|18914.21|18908.29|18908.29|18920.38|18920.38|18906.48|18906.48|0
1752669900000|2025-07-16 12:45:00|18906.25|18906.25|18905.6|18905.6|18908.08|18908.08|18905.6|18905.6|0
1752670200000|2025-07-16 12:50:00|18905.42|18905.42|18897.46|18897.46|18907.02|18907.02|18896.56|18896.56|0
1752670500000|2025-07-16 12:55:00|18895.66|18895.66|18889.04|18889.04|18895.66|18895.66|18888.44|18888.44|0
1752670800000|2025-07-16 13:00:00|18893.11|18893.11|18896.76|18896.76|18910.08|18910.08|18891.31|18891.31|0
1752671100000|2025-07-16 13:05:00|18898.57|18898.57|18908.69|18908.69|18908.69|18908.69|18893.39|18893.39|0
1752671400000|2025-07-16 13:10:00|18910.49|18910.49|18924.67|18924.67|18927.01|18927.01|18910.49|18910.49|0
1752671700000|2025-07-16 13:15:00|18922.87|18922.87|18924.49|18924.49|18928.09|18928.09|18920.65|18920.65|0
1752672000000|2025-07-16 13:20:00|18920.42|18920.42|18927.01|18927.01|18931.46|18931.46|18919.89|18919.89|0
1752672300000|2025-07-16 13:25:00|18926.92|18926.92|18914.77|18914.77|18934.33|18934.33|18914.54|18914.54|0
1752672600000|2025-07-16 13:30:00|18916.8|18916.8|18922|18922|18925.98|18925.98|18908.02|18908.02|0
1752672900000|2025-07-16 13:35:00|18920.2|18920.2|18935.25|18935.25|18937.29|18937.29|18917.87|18917.87|0
1752673200000|2025-07-16 13:40:00|18937.05|18937.05|18921.08|18921.08|18937.05|18937.05|18921.08|18921.08|0
1752673500000|2025-07-16 13:45:00|18919.04|18919.04|18899.72|18899.72|18919.28|18919.28|18895.65|18895.65|0
1752673800000|2025-07-16 13:50:00|18895.65|18895.65|18883.91|18883.91|18896.28|18896.28|18880.08|18880.08|0
1752674100000|2025-07-16 13:55:00|18885.95|18885.95|18877.62|18877.62|18892.91|18892.91|18877.62|18877.62|0
1752674400000|2025-07-16 14:00:00|18881.99|18881.99|18909.57|18909.57|18911.72|18911.72|18881.88|18881.88|0
1752674700000|2025-07-16 14:05:00|18907.77|18907.77|18925.5|18925.5|18927.3|18927.3|18907.77|18907.77|0
1752675000000|2025-07-16 14:10:00|18927.53|18927.53|18936.26|18936.26|18940.86|18940.86|18925.96|18925.96|0
1752675300000|2025-07-16 14:15:00|18935.95|18935.95|18906.48|18906.48|18940.04|18940.04|18906.48|18906.48|0
1752675600000|2025-07-16 14:20:00|18906.18|18906.18|18905.37|18905.37|18917.56|18917.56|18904.87|18904.87|0
1752675900000|2025-07-16 14:25:00|18905.67|18905.67|18913.22|18913.22|18913.22|18913.22|18903.74|18903.74|0
1752676200000|2025-07-16 14:30:00|18913.83|18913.83|18907.05|18907.05|18915.02|18915.02|18905.01|18905.01|0
1752676500000|2025-07-16 14:35:00|18907.65|18907.65|18892.24|18892.24|18907.87|18907.87|18888.78|18888.78|0
1752676800000|2025-07-16 14:40:00|18892.36|18892.36|18909.89|18909.89|18911.92|18911.92|18892.24|18892.24|0
1752677100000|2025-07-16 14:45:00|18910.12|18910.12|18913.04|18913.04|18915.99|18915.99|18910.12|18910.12|0
1752677400000|2025-07-16 14:50:00|18917.11|18917.11|18881.88|18881.88|18917.11|18917.11|18875.28|18875.28|0
1752677700000|2025-07-16 14:55:00|18879.84|18879.84|18881.37|18881.37|18895.18|18895.18|18876.77|18876.77|0
1752678000000|2025-07-16 15:00:00|18881.68|18881.68|18883.67|18883.67|18886.01|18886.01|18874.85|18874.85|0
1752678300000|2025-07-16 15:05:00|18883.35|18883.35|18880.82|18880.82|18886.14|18886.14|18878.78|18878.78|0
1752678600000|2025-07-16 15:10:00|18880.93|18880.93|18871.22|18871.22|18881.05|18881.05|18865.34|18865.34|0
1752678900000|2025-07-16 15:15:00|18871.39|18871.39|18862.45|18862.45|18885.97|18885.97|18858.62|18858.62|0
1752679200000|2025-07-16 15:20:00|18861.85|18861.85|18834.36|18834.36|18861.85|18861.85|18834.25|18834.25|0
1752679500000|2025-07-16 15:25:00|18832.56|18832.56|18851.41|18851.41|18857.29|18857.29|18825.26|18825.26|0
1752736500000|2025-07-17 07:15:00|18832.14|18832.14|18839.26|18839.26|18839.26|18839.26|18792.9|18792.9|0
1752736800000|2025-07-17 07:20:00|18838.35|18838.35|18896.94|18896.94|18896.94|18896.94|18827.5|18827.5|0
1752737100000|2025-07-17 07:25:00|18897.85|18897.85|18931.71|18931.71|18951.4|18951.4|18897.85|18897.85|0
1752737400000|2025-07-17 07:30:00|18931.49|18931.49|18938.17|18938.17|18942.58|18942.58|18913.34|18913.34|0
1752737700000|2025-07-17 07:35:00|18939.97|18939.97|18920.43|18920.43|18939.97|18939.97|18906|18906|0
1752738000000|2025-07-17 07:40:00|18918.63|18918.63|18936.7|18936.7|18944.54|18944.54|18908.92|18908.92|0
1752738300000|2025-07-17 07:45:00|18935.19|18935.19|18971.05|18971.05|18971.05|18971.05|18934.89|18934.89|0
1752738600000|2025-07-17 07:50:00|18971.37|18971.37|18958.95|18958.95|18979.83|18979.83|18958.79|18958.79|0
1752738900000|2025-07-17 07:55:00|18958.63|18958.63|18990.43|18990.43|18992.47|18992.47|18956.59|18956.59|0
1752739200000|2025-07-17 08:00:00|18988.4|18988.4|19004.78|19004.78|19010.46|19010.46|18985.69|18985.69|0
1752739500000|2025-07-17 08:05:00|19004.89|19004.89|19011.92|19011.92|19017.22|19017.22|19000.48|19000.48|0
1752739800000|2025-07-17 08:10:00|19009.58|19009.58|19003.9|19003.9|19012.11|19012.11|18985.15|18985.15|0
1752740100000|2025-07-17 08:15:00|19002.1|19002.1|18986.43|18986.43|19003.9|19003.9|18985.83|18985.83|0
1752740400000|2025-07-17 08:20:00|18984.4|18984.4|18991.15|18991.15|18994.98|18994.98|18978.76|18978.76|0
1752740700000|2025-07-17 08:25:00|18989.34|18989.34|19004.86|19004.86|19006.55|19006.55|18979.4|18979.4|0
1752741000000|2025-07-17 08:30:00|19002.83|19002.83|18979.09|18979.09|19002.83|19002.83|18967.79|18967.79|0
1752741300000|2025-07-17 08:35:00|18979.2|18979.2|18997.57|18997.57|19016.71|19016.71|18979.2|18979.2|0
1752741600000|2025-07-17 08:40:00|18999.37|18999.37|18974.47|18974.47|18999.37|18999.37|18974.47|18974.47|0
1752741900000|2025-07-17 08:45:00|18975.07|18975.07|18964.55|18964.55|18975.36|18975.36|18962.36|18962.36|0
1752742200000|2025-07-17 08:50:00|18965.16|18965.16|19003.87|19003.87|19005.61|19005.61|18965.16|18965.16|0
1752742500000|2025-07-17 08:55:00|19007.94|19007.94|18978.89|18978.89|19009.98|19009.98|18974.44|18974.44|0
1752742800000|2025-07-17 09:00:00|18978.77|18978.77|18990.8|18990.8|18992.91|18992.91|18978.77|18978.77|0
1752743100000|2025-07-17 09:05:00|18990.71|18990.71|19015.05|19015.05|19015.93|19015.93|18990.41|18990.41|0
1752743400000|2025-07-17 09:10:00|19015.16|19015.16|19013.77|19013.77|19016.89|19016.89|19009.48|19009.48|0
1752743700000|2025-07-17 09:15:00|19011.97|19011.97|19006.4|19006.4|19012.51|19012.51|19006.4|19006.4|0
1752744000000|2025-07-17 09:20:00|19006.09|19006.09|19005.44|19005.44|19010.04|19010.04|18997.23|18997.23|0
1752744300000|2025-07-17 09:25:00|19001.37|19001.37|19008.05|19008.05|19014.18|19014.18|19001.37|19001.37|0
1752744600000|2025-07-17 09:30:00|19006.25|19006.25|18997.3|18997.3|19007.78|19007.78|18993.54|18993.54|0
1752744900000|2025-07-17 09:35:00|18997.19|18997.19|18986.07|18986.07|18999.83|18999.83|18986.07|18986.07|0
1752745200000|2025-07-17 09:40:00|18984.03|18984.03|18986.24|18986.24|18990.14|18990.14|18983.72|18983.72|0
1752745500000|2025-07-17 09:45:00|18992.34|18992.34|18988.16|18988.16|18997.06|18997.06|18986.13|18986.13|0
1752745800000|2025-07-17 09:50:00|18986.36|18986.36|18977.74|18977.74|18986.66|18986.66|18977.66|18977.66|0
1752746100000|2025-07-17 09:55:00|18978.04|18978.04|18983.51|18983.51|18984.12|18984.12|18974.2|18974.2|0
1752746400000|2025-07-17 10:00:00|18985.55|18985.55|18987.54|18987.54|18989.57|18989.57|18985.55|18985.55|0
1752746700000|2025-07-17 10:05:00|18989.57|18989.57|18991.14|18991.14|18992.05|18992.05|18988.57|18988.57|0
1752747000000|2025-07-17 10:10:00|18992.95|18992.95|19006.32|19006.32|19006.63|19006.63|18992.95|18992.95|0
1752747300000|2025-07-17 10:15:00|19006.42|19006.42|19000.16|19000.16|19006.51|19006.51|18998.36|18998.36|0
1752747600000|2025-07-17 10:20:00|19000.35|19000.35|19002.84|19002.84|19005.52|19005.52|19000.31|19000.31|0
1752747900000|2025-07-17 10:25:00|18998.77|18998.77|19005.16|19005.16|19005.16|19005.16|18996.32|18996.32|0
1752748200000|2025-07-17 10:30:00|19004.59|19004.59|19007.75|19007.75|19013.39|19013.39|19002.02|19002.02|0
1752748500000|2025-07-17 10:35:00|19009.55|19009.55|19050.29|19050.29|19051.07|19051.07|19003.75|19003.75|0
1752748800000|2025-07-17 10:40:00|19052.09|19052.09|19025.53|19025.53|19052.7|19052.7|19023.12|19023.12|0
1752749100000|2025-07-17 10:45:00|19020.44|19020.44|19014.75|19014.75|19020.74|19020.74|19007.86|19007.86|0
1752749400000|2025-07-17 10:50:00|19019.84|19019.84|19026.52|19026.52|19030.01|19030.01|19019.84|19019.84|0
1752749700000|2025-07-17 10:55:00|19026.63|19026.63|19038.44|19038.44|19053.12|19053.12|19026.63|19026.63|0
1752750000000|2025-07-17 11:00:00|19043.52|19043.52|19042.63|19042.63|19043.52|19043.52|19031.53|19031.53|0
1752750300000|2025-07-17 11:05:00|19042.93|19042.93|19044.78|19044.78|19054.05|19054.05|19039.37|19039.37|0
1752750600000|2025-07-17 11:10:00|19049.86|19049.86|19059.92|19059.92|19064.7|19064.7|19042.56|19042.56|0
1752750900000|2025-07-17 11:15:00|19054.83|19054.83|19048.52|19048.52|19054.83|19054.83|19047.91|19047.91|0
1752751200000|2025-07-17 11:20:00|19043.43|19043.43|19049.94|19049.94|19049.94|19049.94|19043.43|19043.43|0
1752751500000|2025-07-17 11:25:00|19051.74|19051.74|19057.43|19057.43|19069.94|19069.94|19045.38|19045.38|0
1752751800000|2025-07-17 11:30:00|19055.63|19055.63|19021.49|19021.49|19055.63|19055.63|19021.49|19021.49|0
1752752100000|2025-07-17 11:35:00|19020.89|19020.89|19025.97|19025.97|19025.97|19025.97|19020.89|19020.89|0
1752752400000|2025-07-17 11:40:00|19020.89|19020.89|19019.52|19019.52|19025.37|19025.37|19018.36|19018.36|0
1752752700000|2025-07-17 11:45:00|19017.71|19017.71|19024.41|19024.41|19024.86|19024.86|19017.37|19017.37|0
1752753000000|2025-07-17 11:50:00|19026.21|19026.21|19030.03|19030.03|19030.03|19030.03|19024.39|19024.39|0
1752753300000|2025-07-17 11:55:00|19033.64|19033.64|19025.47|19025.47|19035.19|19035.19|19025.47|19025.47|0
1752753600000|2025-07-17 12:00:00|19025.12|19025.12|19050.3|19050.3|19053.9|19053.9|19025.12|19025.12|0
1752753900000|2025-07-17 12:05:00|19055.38|19055.38|19060.88|19060.88|19060.88|19060.88|19055.38|19055.38|0
1752754200000|2025-07-17 12:10:00|19061.45|19061.45|19069.09|19069.09|19080.11|19080.11|19058.87|19058.87|0
1752754500000|2025-07-17 12:15:00|19068.86|19068.86|19064.19|19064.19|19072.88|19072.88|19063.47|19063.47|0
1752754800000|2025-07-17 12:20:00|19054.02|19054.02|19051.91|19051.91|19059.1|19059.1|19046.5|19046.5|0
1752755100000|2025-07-17 12:25:00|19050.11|19050.11|19040.36|19040.36|19050.11|19050.11|19039.33|19039.33|0
1752755400000|2025-07-17 12:30:00|19039.41|19039.41|19044.3|19044.3|19055.33|19055.33|19024.65|19024.65|0
1752755700000|2025-07-17 12:35:00|19039.21|19039.21|19037.66|19037.66|19044.39|19044.39|19035.86|19035.86|0
1752756000000|2025-07-17 12:40:00|19032.58|19032.58|19053.1|19053.1|19053.1|19053.1|19027.91|19027.91|0
1752756300000|2025-07-17 12:45:00|19058.18|19058.18|19053.9|19053.9|19063.18|19063.18|19050.89|19050.89|0
1752756600000|2025-07-17 12:50:00|19055.7|19055.7|19055.04|19055.04|19064.7|19064.7|19053.6|19053.6|0
1752756900000|2025-07-17 12:55:00|19054.43|19054.43|19049.14|19049.14|19054.43|19054.43|19038.55|19038.55|0
1752757200000|2025-07-17 13:00:00|19049.44|19049.44|19043.94|19043.94|19055.89|19055.89|19043.94|19043.94|0
1752757500000|2025-07-17 13:05:00|19045.75|19045.75|19041.49|19041.49|19051.51|19051.51|19040.95|19040.95|0
1752757800000|2025-07-17 13:10:00|19041.37|19041.37|19048.85|19048.85|19049.47|19049.47|19041.37|19041.37|0
1752758100000|2025-07-17 13:15:00|19047.04|19047.04|19057.99|19057.99|19061.53|19061.53|19047.04|19047.04|0
1752758400000|2025-07-17 13:20:00|19052.9|19052.9|19038.21|19038.21|19057.18|19057.18|19037.6|19037.6|0
1752758700000|2025-07-17 13:25:00|19036.4|19036.4|19049|19049|19049|19049|19030.12|19030.12|0
1752759000000|2025-07-17 13:30:00|19051.41|19051.41|19051.6|19051.6|19056.7|19056.7|19032.23|19032.23|0
1752759300000|2025-07-17 13:35:00|19051.28|19051.28|19062.46|19062.46|19067.24|19067.24|19028.93|19028.93|0
1752759600000|2025-07-17 13:40:00|19064.26|19064.26|19088.73|19088.73|19088.73|19088.73|19059.17|19059.17|0
1752759900000|2025-07-17 13:45:00|19089.03|19089.03|19108.92|19108.92|19108.92|19108.92|19084.69|19084.69|0
1752760200000|2025-07-17 13:50:00|19110.14|19110.14|19090.56|19090.56|19115.83|19115.83|19083.81|19083.81|0
1752760500000|2025-07-17 13:55:00|19085.47|19085.47|19089.98|19089.98|19092.21|19092.21|19081.68|19081.68|0
1752760800000|2025-07-17 14:00:00|19090.1|19090.1|19124.12|19124.12|19124.22|19124.22|19084.41|19084.41|0
1752761100000|2025-07-17 14:05:00|19122.32|19122.32|19133.56|19133.56|19163.2|19163.2|19121.72|19121.72|0
1752761400000|2025-07-17 14:10:00|19135.36|19135.36|19120.22|19120.22|19135.36|19135.36|19115.32|19115.32|0
1752761700000|2025-07-17 14:15:00|19120.52|19120.52|19129.91|19129.91|19129.91|19129.91|19119.02|19119.02|0
1752762000000|2025-07-17 14:20:00|19128.1|19128.1|19107.69|19107.69|19128.1|19128.1|19106.99|19106.99|0
1752762300000|2025-07-17 14:25:00|19109.5|19109.5|19106|19106|19113.1|19113.1|19100.72|19100.72|0
1752762600000|2025-07-17 14:30:00|19107.8|19107.8|19113.48|19113.48|19115.71|19115.71|19104.55|19104.55|0
1752762900000|2025-07-17 14:35:00|19118.57|19118.57|19106|19106|19121.38|19121.38|19105.8|19105.8|0
1752763200000|2025-07-17 14:40:00|19111.09|19111.09|19120.83|19120.83|19120.83|19120.83|19111.09|19111.09|0
1752763500000|2025-07-17 14:45:00|19122.64|19122.64|19128.16|19128.16|19142.17|19142.17|19122.64|19122.64|0
1752763800000|2025-07-17 14:50:00|19129.96|19129.96|19133.52|19133.52|19139.47|19139.47|19129.96|19129.96|0
1752764100000|2025-07-17 14:55:00|19133.74|19133.74|19130.42|19130.42|19133.74|19133.74|19123.04|19123.04|0
1752764400000|2025-07-17 15:00:00|19130.12|19130.12|19147.01|19147.01|19148.81|19148.81|19129.21|19129.21|0
1752764700000|2025-07-17 15:05:00|19146.7|19146.7|19125.63|19125.63|19146.7|19146.7|19123.53|19123.53|0
1752765000000|2025-07-17 15:10:00|19127.44|19127.44|19142.18|19142.18|19157.44|19157.44|19123.72|19123.72|0
1752765300000|2025-07-17 15:15:00|19137.1|19137.1|19143.5|19143.5|19144.22|19144.22|19132.78|19132.78|0
1752765600000|2025-07-17 15:20:00|19143.73|19143.73|19157.42|19157.42|19157.74|19157.74|19143.43|19143.43|0
1752765900000|2025-07-17 15:25:00|19162.51|19162.51|19161.97|19161.97|19175.26|19175.26|19159.39|19159.39|0
1752822900000|2025-07-18 07:15:00|19175.77|19175.77|19209.74|19209.74|19227.85|19227.85|19164.86|19164.86|0
1752823200000|2025-07-18 07:20:00|19210.04|19210.04|19197.03|19197.03|19211.63|19211.63|19176.43|19176.43|0
1752823500000|2025-07-18 07:25:00|19197.64|19197.64|19226.12|19226.12|19227.92|19227.92|19184.06|19184.06|0
1752823800000|2025-07-18 07:30:00|19219.23|19219.23|19210.41|19210.41|19225.08|19225.08|19188.01|19188.01|0
1752824100000|2025-07-18 07:35:00|19208.6|19208.6|19196.85|19196.85|19208.6|19208.6|19169.5|19169.5|0
1752824400000|2025-07-18 07:40:00|19197.76|19197.76|19214.4|19214.4|19214.4|19214.4|19187.87|19187.87|0
1752824700000|2025-07-18 07:45:00|19210.8|19210.8|19231.36|19231.36|19231.6|19231.6|19210.56|19210.56|0
1752825000000|2025-07-18 07:50:00|19231.04|19231.04|19215.58|19215.58|19231.04|19231.04|19215.26|19215.26|0
1752825300000|2025-07-18 07:55:00|19219.18|19219.18|19212.49|19212.49|19219.18|19219.18|19209.53|19209.53|0
1752825600000|2025-07-18 08:00:00|19217.58|19217.58|19250.46|19250.46|19251.67|19251.67|19214.3|19214.3|0
1752825900000|2025-07-18 08:05:00|19251.37|19251.37|19251.59|19251.59|19252.3|19252.3|19236.03|19236.03|0
1752826200000|2025-07-18 08:10:00|19257|19257|19248|19248|19270.84|19270.84|19248|19248|0
1752826500000|2025-07-18 08:15:00|19248.32|19248.32|19219.41|19219.41|19248.32|19248.32|19210.8|19210.8|0
1752826800000|2025-07-18 08:20:00|19223.01|19223.01|19234.65|19234.65|19235.56|19235.56|19212.16|19212.16|0
1752827100000|2025-07-18 08:25:00|19234.95|19234.95|19246.68|19246.68|19246.68|19246.68|19227.82|19227.82|0
1752827400000|2025-07-18 08:30:00|19250.28|19250.28|19258.42|19258.42|19265.55|19265.55|19250.28|19250.28|0
1752827700000|2025-07-18 08:35:00|19258.66|19258.66|19261.91|19261.91|19264.64|19264.64|19257.11|19257.11|0
1752828000000|2025-07-18 08:40:00|19263.72|19263.72|19273.58|19273.58|19273.58|19273.58|19263.72|19263.72|0
1752828300000|2025-07-18 08:45:00|19273.11|19273.11|19290.44|19290.44|19290.44|19290.44|19273.11|19273.11|0
1752828600000|2025-07-18 08:50:00|19288.64|19288.64|19290.79|19290.79|19290.79|19290.79|19279.94|19279.94|0
1752828900000|2025-07-18 08:55:00|19292.6|19292.6|19281.49|19281.49|19294.4|19294.4|19281.49|19281.49|0
1752829200000|2025-07-18 09:00:00|19277.88|19277.88|19265.29|19265.29|19277.88|19277.88|19265.29|19265.29|0
1752829500000|2025-07-18 09:05:00|19267.09|19267.09|19269.79|19269.79|19287.77|19287.77|19265.29|19265.29|0
1752829800000|2025-07-18 09:10:00|19270.07|19270.07|19269.79|19269.79|19270.07|19270.07|19269.79|19269.79|0
1752830100000|2025-07-18 09:15:00|19270.69|19270.69|19297.97|19297.97|19301.25|19301.25|19269.5|19269.5|0
1752830400000|2025-07-18 09:20:00|19296.16|19296.16|19285.97|19285.97|19300.37|19300.37|19280.56|19280.56|0
1752830700000|2025-07-18 09:25:00|19284.16|19284.16|19293.35|19293.35|19298.76|19298.76|19268.24|19268.24|0
1752831000000|2025-07-18 09:30:00|19292.51|19292.51|19294.62|19294.62|19300.6|19300.6|19286.82|19286.82|0
1752831300000|2025-07-18 09:35:00|19289.53|19289.53|19274.22|19274.22|19291.25|19291.25|19274.22|19274.22|0
1752831600000|2025-07-18 09:40:00|19273.99|19273.99|19280|19280|19280.3|19280.3|19273.99|19273.99|0
1752831900000|2025-07-18 09:45:00|19279.7|19279.7|19288.89|19288.89|19290.69|19290.69|19275.48|19275.48|0
1752832200000|2025-07-18 09:50:00|19283.8|19283.8|19301.65|19301.65|19301.65|19301.65|19281.69|19281.69|0
1752832500000|2025-07-18 09:55:00|19303.45|19303.45|19299.84|19299.84|19303.45|19303.45|19292.96|19292.96|0
1752832800000|2025-07-18 10:00:00|19304.93|19304.93|19293.85|19293.85|19308.54|19308.54|19293.55|19293.55|0
1752833100000|2025-07-18 10:05:00|19295.66|19295.66|19271.47|19271.47|19296.57|19296.57|19271.47|19271.47|0
1752833400000|2025-07-18 10:10:00|19270.87|19270.87|19278.97|19278.97|19278.97|19278.97|19263.98|19263.98|0
1752833700000|2025-07-18 10:15:00|19278.06|19278.06|19283.22|19283.22|19283.82|19283.82|19272.2|19272.2|0
1752834000000|2025-07-18 10:20:00|19283.51|19283.51|19276.64|19276.64|19283.51|19283.51|19266.73|19266.73|0
1752834300000|2025-07-18 10:25:00|19276.82|19276.82|19293.62|19293.62|19293.62|19293.62|19275.99|19275.99|0
1752834600000|2025-07-18 10:30:00|19295.42|19295.42|19297.23|19297.23|19301.72|19301.72|19281.32|19281.32|0
1752834900000|2025-07-18 10:35:00|19295.43|19295.43|19307.18|19307.18|19307.18|19307.18|19295.43|19295.43|0
1752835200000|2025-07-18 10:40:00|19312.27|19312.27|19296.42|19296.42|19312.27|19312.27|19292.82|19292.82|0
1752835500000|2025-07-18 10:45:00|19296.12|19296.12|19286.54|19286.54|19296.12|19296.12|19286.54|19286.54|0
1752835800000|2025-07-18 10:50:00|19284.73|19284.73|19285.91|19285.91|19286.82|19286.82|19281.13|19281.13|0
1752836100000|2025-07-18 10:55:00|19280.83|19280.83|19275.81|19275.81|19284.43|19284.43|19275.5|19275.5|0
1752836400000|2025-07-18 11:00:00|19280.89|19280.89|19271.14|19271.14|19286.9|19286.9|19269.33|19269.33|0
1752836700000|2025-07-18 11:05:00|19276.55|19276.55|19283.72|19283.72|19291.21|19291.21|19276.55|19276.55|0
1752837000000|2025-07-18 11:10:00|19283.12|19283.12|19287.41|19287.41|19290.41|19290.41|19279.51|19279.51|0
1752837300000|2025-07-18 11:15:00|19285.6|19285.6|19298.19|19298.19|19298.49|19298.49|19285.6|19285.6|0
1752837600000|2025-07-18 11:20:00|19299.99|19299.99|19318.34|19318.34|19318.34|19318.34|19299.99|19299.99|0
1752837900000|2025-07-18 11:25:00|19321.94|19321.94|19296.54|19296.54|19327.31|19327.31|19296.54|19296.54|0
1752838200000|2025-07-18 11:30:00|19291.46|19291.46|19296.66|19296.66|19301.72|19301.72|19289.42|19289.42|0
1752838500000|2025-07-18 11:35:00|19296.97|19296.97|19294.85|19294.85|19299.94|19299.94|19289.44|19289.44|0
1752838800000|2025-07-18 11:40:00|19296.66|19296.66|19314.31|19314.31|19314.31|19314.31|19295.75|19295.75|0
1752839100000|2025-07-18 11:45:00|19317.92|19317.92|19313.49|19313.49|19318.52|19318.52|19306.53|19306.53|0
1752839400000|2025-07-18 11:50:00|19313.72|19313.72|19311.34|19311.34|19318.81|19318.81|19309.3|19309.3|0
1752839700000|2025-07-18 11:55:00|19306.25|19306.25|19324.51|19324.51|19325.99|19325.99|19300.24|19300.24|0
1752840000000|2025-07-18 12:00:00|19325.12|19325.12|19341.62|19341.62|19341.62|19341.62|19325.12|19325.12|0
1752840300000|2025-07-18 12:05:00|19346.71|19346.71|19344.91|19344.91|19351.2|19351.2|19341.32|19341.32|0
1752840600000|2025-07-18 12:10:00|19345.15|19345.15|19309.8|19309.8|19345.38|19345.38|19309.8|19309.8|0
1752840900000|2025-07-18 12:15:00|19313.41|19313.41|19313.29|19313.29|19315.92|19315.92|19301.8|19301.8|0
1752841200000|2025-07-18 12:20:00|19314.5|19314.5|19313.68|19313.68|19321.48|19321.48|19313.68|19313.68|0
1752841500000|2025-07-18 12:25:00|19311.88|19311.88|19303.24|19303.24|19311.88|19311.88|19295.82|19295.82|0
1752841800000|2025-07-18 12:30:00|19306.84|19306.84|19276.53|19276.53|19308.65|19308.65|19272.92|19272.92|0
1752842100000|2025-07-18 12:35:00|19274.73|19274.73|19275.05|19275.05|19278.06|19278.06|19269.64|19269.64|0
1752842400000|2025-07-18 12:40:00|19273.25|19273.25|19248.39|19248.39|19273.25|19273.25|19248.39|19248.39|0
1752842700000|2025-07-18 12:45:00|19248.1|19248.1|19221.1|19221.1|19249.6|19249.6|19218.42|19218.42|0
1752843000000|2025-07-18 12:50:00|19222.91|19222.91|19225.61|19225.61|19229.22|19229.22|19219.62|19219.62|0
1752843300000|2025-07-18 12:55:00|19227.42|19227.42|19230.18|19230.18|19241.52|19241.52|19225.61|19225.61|0
1752843600000|2025-07-18 13:00:00|19231.98|19231.98|19199.86|19199.86|19231.98|19231.98|19198.06|19198.06|0
1752843900000|2025-07-18 13:05:00|19203.93|19203.93|19205.02|19205.02|19212.04|19212.04|19200.05|19200.05|0
1752844200000|2025-07-18 13:10:00|19206.83|19206.83|19214.86|19214.86|19217|19217|19206.83|19206.83|0
1752844500000|2025-07-18 13:15:00|19219.94|19219.94|19191.86|19191.86|19220.25|19220.25|19184.65|19184.65|0
1752844800000|2025-07-18 13:20:00|19193.66|19193.66|19198.21|19198.21|19206.54|19206.54|19193.66|19193.66|0
1752845100000|2025-07-18 13:25:00|19198.82|19198.82|19198.8|19198.8|19200.32|19200.32|19194.73|19194.73|0
1752845400000|2025-07-18 13:30:00|19200|19200|19204.43|19204.43|19216.41|19216.41|19199.83|19199.83|0
1752845700000|2025-07-18 13:35:00|19204.74|19204.74|19219.15|19219.15|19220.95|19220.95|19204.74|19204.74|0
1752846000000|2025-07-18 13:40:00|19219.45|19219.45|19241.09|19241.09|19268.66|19268.66|19217.65|19217.65|0
1752846300000|2025-07-18 13:45:00|19236.01|19236.01|19261.24|19261.24|19281.92|19281.92|19230.92|19230.92|0
1752846600000|2025-07-18 13:50:00|19256.16|19256.16|19243.81|19243.81|19264.85|19264.85|19233.82|19233.82|0
1752846900000|2025-07-18 13:55:00|19245.01|19245.01|19253.59|19253.59|19260.58|19260.58|19239.91|19239.91|0
1752847200000|2025-07-18 14:00:00|19255.7|19255.7|19246.37|19246.37|19260.79|19260.79|19239.48|19239.48|0
1752847500000|2025-07-18 14:05:00|19251.45|19251.45|19259.65|19259.65|19262.33|19262.33|19246.97|19246.97|0
1752847800000|2025-07-18 14:10:00|19261.45|19261.45|19262.04|19262.04|19272.23|19272.23|19261.45|19261.45|0
1752848100000|2025-07-18 14:15:00|19259.64|19259.64|19250.39|19250.39|19259.64|19259.64|19237.21|19237.21|0
1752848400000|2025-07-18 14:20:00|19250.99|19250.99|19249.02|19249.02|19256.08|19256.08|19236.33|19236.33|0
1752848700000|2025-07-18 14:25:00|19243.93|19243.93|19238.52|19238.52|19249.59|19249.59|19230.42|19230.42|0
1752849000000|2025-07-18 14:30:00|19243.6|19243.6|19251.71|19251.71|19265.77|19265.77|19243.6|19243.6|0
1752849300000|2025-07-18 14:35:00|19249.91|19249.91|19249.02|19249.02|19255.32|19255.32|19245.42|19245.42|0
1752849600000|2025-07-18 14:40:00|19248.72|19248.72|19246.85|19246.85|19251.78|19251.78|19237.69|19237.69|0
1752849900000|2025-07-18 14:45:00|19248.65|19248.65|19265.73|19265.73|19267.23|19267.23|19248.65|19248.65|0
1752850200000|2025-07-18 14:50:00|19267.53|19267.53|19256.46|19256.46|19269.33|19269.33|19256.46|19256.46|0
1752850500000|2025-07-18 14:55:00|19261.54|19261.54|19246.22|19246.22|19263.35|19263.35|19246.22|19246.22|0
1752850800000|2025-07-18 15:00:00|19246.83|19246.83|19248.99|19248.99|19251.91|19251.91|19241.44|19241.44|0
1752851100000|2025-07-18 15:05:00|19247.19|19247.19|19243.03|19243.03|19249.91|19249.91|19240.62|19240.62|0
1752851400000|2025-07-18 15:10:00|19248.11|19248.11|19243.34|19243.34|19251.43|19251.43|19242.12|19242.12|0
1752851700000|2025-07-18 15:15:00|19243.04|19243.04|19270.89|19270.89|19270.89|19270.89|19238.85|19238.85|0
1752852000000|2025-07-18 15:20:00|19269.08|19269.08|19258.34|19258.34|19271.6|19271.6|19258.34|19258.34|0
1752852300000|2025-07-18 15:25:00|19258.06|19258.06|19251.47|19251.47|19263.45|19263.45|19247.47|19247.47|0
1753082100000|2025-07-21 07:15:00|19271.35|19271.35|19237.48|19237.48|19278.56|19278.56|19221.6|19221.6|0
1753082400000|2025-07-21 07:20:00|19241.09|19241.09|19257.44|19257.44|19268.9|19268.9|19241.09|19241.09|0
1753082700000|2025-07-21 07:25:00|19262.53|19262.53|19262.25|19262.25|19275.7|19275.7|19256.24|19256.24|0
1753083000000|2025-07-21 07:30:00|19261.97|19261.97|19212.78|19212.78|19261.97|19261.97|19212.78|19212.78|0
1753083300000|2025-07-21 07:35:00|19214.59|19214.59|19196.97|19196.97|19216.39|19216.39|19184.59|19184.59|0
1753083600000|2025-07-21 07:40:00|19207.14|19207.14|19175.27|19175.27|19207.74|19207.74|19175.27|19175.27|0
1753083900000|2025-07-21 07:45:00|19171.66|19171.66|19140.46|19140.46|19171.66|19171.66|19140.46|19140.46|0
1753084200000|2025-07-21 07:50:00|19142.49|19142.49|19149.92|19149.92|19153.99|19153.99|19140.69|19140.69|0
1753084500000|2025-07-21 07:55:00|19148.11|19148.11|19180.27|19180.27|19182.07|19182.07|19148.11|19148.11|0
1753084800000|2025-07-21 08:00:00|19178.46|19178.46|19167.23|19167.23|19184.47|19184.47|19165.19|19165.19|0
1753085100000|2025-07-21 08:05:00|19169.26|19169.26|19162.81|19162.81|19182.43|19182.43|19162.81|19162.81|0
1753085400000|2025-07-21 08:10:00|19162.21|19162.21|19149.9|19149.9|19173.86|19173.86|19149.9|19149.9|0
1753085700000|2025-07-21 08:15:00|19147.87|19147.87|19144.36|19144.36|19147.87|19147.87|19126.58|19126.58|0
1753086000000|2025-07-21 08:20:00|19140.75|19140.75|19118.46|19118.46|19149.8|19149.8|19118.46|19118.46|0
1753086300000|2025-07-21 08:25:00|19116.65|19116.65|19111.02|19111.02|19118.46|19118.46|19106.94|19106.94|0
1753086600000|2025-07-21 08:30:00|19110.73|19110.73|19107.92|19107.92|19115.48|19115.48|19099.45|19099.45|0
1753086900000|2025-07-21 08:35:00|19109.72|19109.72|19080.6|19080.6|19112.04|19112.04|19080.6|19080.6|0
1753087200000|2025-07-21 08:40:00|19080.29|19080.29|19047.85|19047.85|19080.29|19080.29|19043.65|19043.65|0
1753087500000|2025-07-21 08:45:00|19047.55|19047.55|19060.24|19060.24|19061.45|19061.45|19028.4|19028.4|0
1753087800000|2025-07-21 08:50:00|19064.31|19064.31|19061.75|19061.75|19066.12|19066.12|19052.04|19052.04|0
1753088100000|2025-07-21 08:55:00|19061.45|19061.45|19058.35|19058.35|19072.35|19072.35|19058.35|19058.35|0
1753088400000|2025-07-21 09:00:00|19056.54|19056.54|19084.33|19084.33|19087.75|19087.75|19052.47|19052.47|0
1753088700000|2025-07-21 09:05:00|19088.4|19088.4|19088.87|19088.87|19088.87|19088.87|19082.69|19082.69|0
1753089000000|2025-07-21 09:10:00|19088.29|19088.29|19072.57|19072.57|19090.33|19090.33|19070.48|19070.48|0
1753089300000|2025-07-21 09:15:00|19070.77|19070.77|19071.3|19071.3|19073.4|19073.4|19066.03|19066.03|0
1753089600000|2025-07-21 09:20:00|19071.58|19071.58|19082.73|19082.73|19082.73|19082.73|19066.54|19066.54|0
1753089900000|2025-07-21 09:25:00|19086.8|19086.8|19080.13|19080.13|19087.08|19087.08|19074.72|19074.72|0
1753090200000|2025-07-21 09:30:00|19079.53|19079.53|19115.11|19115.11|19115.11|19115.11|19079.53|19079.53|0
1753090500000|2025-07-21 09:35:00|19117.52|19117.52|19101.89|19101.89|19117.52|19117.52|19101.89|19101.89|0
1753090800000|2025-07-21 09:40:00|19105.5|19105.5|19114.53|19114.53|19134.28|19134.28|19105.5|19105.5|0
1753091100000|2025-07-21 09:45:00|19112.72|19112.72|19128.32|19128.32|19128.32|19128.32|19109.42|19109.42|0
1753091400000|2025-07-21 09:50:00|19128.01|19128.01|19140.25|19140.25|19140.25|19140.25|19128.01|19128.01|0
1753091700000|2025-07-21 09:55:00|19138.45|19138.45|19129.48|19129.48|19138.45|19138.45|19126.17|19126.17|0
1753092000000|2025-07-21 10:00:00|19129.18|19129.18|19143.83|19143.83|19145.63|19145.63|19119.27|19119.27|0
1753092300000|2025-07-21 10:05:00|19145.63|19145.63|19152.62|19152.62|19152.62|19152.62|19135.14|19135.14|0
1753092600000|2025-07-21 10:10:00|19154.42|19154.42|19138.23|19138.23|19159.81|19159.81|19138.23|19138.23|0
1753092900000|2025-07-21 10:15:00|19136.42|19136.42|19186.25|19186.25|19189.86|19189.86|19134.94|19134.94|0
1753093200000|2025-07-21 10:20:00|19184.45|19184.45|19162.25|19162.25|19193.14|19193.14|19162.25|19162.25|0
1753093500000|2025-07-21 10:25:00|19161.95|19161.95|19140.78|19140.78|19165.86|19165.86|19140.78|19140.78|0
1753093800000|2025-07-21 10:30:00|19138.97|19138.97|19125.77|19125.77|19138.97|19138.97|19125.77|19125.77|0
1753094100000|2025-07-21 10:35:00|19127.57|19127.57|19118.88|19118.88|19127.57|19127.57|19112.07|19112.07|0
1753094400000|2025-07-21 10:40:00|19120.69|19120.69|19090.6|19090.6|19122.49|19122.49|19090.6|19090.6|0
1753094700000|2025-07-21 10:45:00|19092.64|19092.64|19055.96|19055.96|19092.64|19092.64|19055.96|19055.96|0
1753095000000|2025-07-21 10:50:00|19055.68|19055.68|19048.45|19048.45|19055.86|19055.86|19037.83|19037.83|0
1753095300000|2025-07-21 10:55:00|19046.64|19046.64|19058.36|19058.36|19058.36|19058.36|19039.43|19039.43|0
1753095600000|2025-07-21 11:00:00|19058.05|19058.05|19044.49|19044.49|19058.05|19058.05|19032.23|19032.23|0
1753095900000|2025-07-21 11:05:00|19044.81|19044.81|19044.83|19044.83|19044.83|19044.83|19027.52|19027.52|0
1753096200000|2025-07-21 11:10:00|19045.12|19045.12|19050.74|19050.74|19065.43|19065.43|19043.68|19043.68|0
1753096500000|2025-07-21 11:15:00|19048.71|19048.71|19060.4|19060.4|19060.4|19060.4|19041.03|19041.03|0
1753096800000|2025-07-21 11:20:00|19065.81|19065.81|19080.04|19080.04|19082.07|19082.07|19062.25|19062.25|0
1753097100000|2025-07-21 11:25:00|19080.21|19080.21|19097.58|19097.58|19101.33|19101.33|19080.21|19080.21|0
1753097400000|2025-07-21 11:30:00|19099.61|19099.61|19120.42|19120.42|19129.44|19129.44|19099.61|19099.61|0
1753097700000|2025-07-21 11:35:00|19115.33|19115.33|19115.59|19115.59|19120.99|19120.99|19113.52|19113.52|0
1753098000000|2025-07-21 11:40:00|19119.79|19119.79|19127|19127|19127.3|19127.3|19119.79|19119.79|0
1753098300000|2025-07-21 11:45:00|19121.91|19121.91|19136.35|19136.35|19136.35|19136.35|19121.91|19121.91|0
1753098600000|2025-07-21 11:50:00|19134.54|19134.54|19141.77|19141.77|19143.57|19143.57|19134.54|19134.54|0
1753098900000|2025-07-21 11:55:00|19142.38|19142.38|19145.14|19145.14|19148.07|19148.07|19142.34|19142.34|0
1753099200000|2025-07-21 12:00:00|19145.43|19145.43|19154.72|19154.72|19165.52|19165.52|19145.43|19145.43|0
1753099500000|2025-07-21 12:05:00|19154.63|19154.63|19137.78|19137.78|19154.72|19154.72|19137.4|19137.4|0
1753099800000|2025-07-21 12:10:00|19138.07|19138.07|19151.31|19151.31|19151.31|19151.31|19138.07|19138.07|0
1753100100000|2025-07-21 12:15:00|19156.39|19156.39|19168.7|19168.7|19172.62|19172.62|19156.39|19156.39|0
1753100400000|2025-07-21 12:20:00|19166.9|19166.9|19178.81|19178.81|19183.61|19183.61|19166.9|19166.9|0
1753100700000|2025-07-21 12:25:00|19179.41|19179.41|19175.32|19175.32|19181.21|19181.21|19169.91|19169.91|0
1753101000000|2025-07-21 12:30:00|19175.41|19175.41|19184.22|19184.22|19189.31|19189.31|19175.41|19175.41|0
1753101300000|2025-07-21 12:35:00|19182.42|19182.42|19192.02|19192.02|19196.54|19196.54|19177.01|19177.01|0
1753101600000|2025-07-21 12:40:00|19186.94|19186.94|19188.36|19188.36|19194.74|19194.74|19186.94|19186.94|0
1753101900000|2025-07-21 12:45:00|19186.56|19186.56|19149.6|19149.6|19188.68|19188.68|19149.6|19149.6|0
1753102200000|2025-07-21 12:50:00|19149.32|19149.32|19156.21|19156.21|19160.99|19160.99|19145.1|19145.1|0
1753102500000|2025-07-21 12:55:00|19155.3|19155.3|19145.88|19145.88|19161.88|19161.88|19145.79|19145.79|0
1753102800000|2025-07-21 13:00:00|19147.68|19147.68|19165.52|19165.52|19167.33|19167.33|19147.68|19147.68|0
1753103100000|2025-07-21 13:05:00|19167.33|19167.33|19163.42|19163.42|19169.13|19169.13|19163.42|19163.42|0
1753103400000|2025-07-21 13:10:00|19168.5|19168.5|19183.21|19183.21|19183.21|19183.21|19168.5|19168.5|0
1753103700000|2025-07-21 13:15:00|19181.4|19181.4|19165.2|19165.2|19181.4|19181.4|19161.59|19161.59|0
1753104000000|2025-07-21 13:20:00|19160.11|19160.11|19157.13|19157.13|19162.21|19162.21|19144.23|19144.23|0
1753104300000|2025-07-21 13:25:00|19158.93|19158.93|19153.26|19153.26|19175.43|19175.43|19151.46|19151.46|0
1753104600000|2025-07-21 13:30:00|19158.34|19158.34|19094.53|19094.53|19160.15|19160.15|19094.53|19094.53|0
1753104900000|2025-07-21 13:35:00|19092.73|19092.73|19053.55|19053.55|19102.58|19102.58|19051.75|19051.75|0
1753105200000|2025-07-21 13:40:00|19052.94|19052.94|19070.35|19070.35|19072.14|19072.14|19030.37|19030.37|0
1753105500000|2025-07-21 13:45:00|19072.38|19072.38|19074.47|19074.47|19091.08|19091.08|19072.38|19072.38|0
1753105800000|2025-07-21 13:50:00|19076.5|19076.5|19056.8|19056.8|19076.5|19076.5|19045.34|19045.34|0
1753106100000|2025-07-21 13:55:00|19058.61|19058.61|19044.13|19044.13|19073.29|19073.29|19025.22|19025.22|0
1753106400000|2025-07-21 14:00:00|19050.23|19050.23|19039.38|19039.38|19059.48|19059.48|19010.94|19010.94|0
1753106700000|2025-07-21 14:05:00|19047.29|19047.29|19057.53|19057.53|19057.53|19057.53|19032.4|19032.4|0
1753107000000|2025-07-21 14:10:00|19058.45|19058.45|19064.62|19064.62|19076.11|19076.11|19058.45|19058.45|0
1753107300000|2025-07-21 14:15:00|19062.81|19062.81|19064.53|19064.53|19074.92|19074.92|19058.34|19058.34|0
1753107600000|2025-07-21 14:20:00|19059.12|19059.12|19051.83|19051.83|19072.1|19072.1|19051.78|19051.78|0
1753107900000|2025-07-21 14:25:00|19051.52|19051.52|19013.34|19013.34|19051.52|19051.52|19004.75|19004.75|0
1753108200000|2025-07-21 14:30:00|19015.38|19015.38|19047.69|19047.69|19056.3|19056.3|19015.38|19015.38|0
1753108500000|2025-07-21 14:35:00|19048.29|19048.29|19091.27|19091.27|19091.27|19091.27|19048.29|19048.29|0
1753108800000|2025-07-21 14:40:00|19093.07|19093.07|19121.01|19121.01|19123.13|19123.13|19089.93|19089.93|0
1753109100000|2025-07-21 14:45:00|19119.2|19119.2|19130.4|19130.4|19132.06|19132.06|19119.2|19119.2|0
1753109400000|2025-07-21 14:50:00|19125.31|19125.31|19113.59|19113.59|19125.61|19125.61|19113.59|19113.59|0
1753109700000|2025-07-21 14:55:00|19111.78|19111.78|19119|19119|19119|19119|19108.5|19108.5|0
1753110000000|2025-07-21 15:00:00|19120.8|19120.8|19140.22|19140.22|19148.61|19148.61|19117.2|19117.2|0
1753110300000|2025-07-21 15:05:00|19140.83|19140.83|19127.37|19127.37|19148.3|19148.3|19127.37|19127.37|0
1753110600000|2025-07-21 15:10:00|19127.67|19127.67|19118.69|19118.69|19128.15|19128.15|19110.13|19110.13|0
1753110900000|2025-07-21 15:15:00|19119|19119|19136.42|19136.42|19136.42|19136.42|19115.34|19115.34|0
1753111200000|2025-07-21 15:20:00|19141.51|19141.51|19139.26|19139.26|19142.21|19142.21|19132.03|19132.03|0
1753111500000|2025-07-21 15:25:00|19139.58|19139.58|19147.45|19147.45|19156.71|19156.71|19139.58|19139.58|0
1753168500000|2025-07-22 07:15:00|19099.04|19099.04|19093.33|19093.33|19108.76|19108.76|19085.26|19085.26|0
1753168800000|2025-07-22 07:20:00|19093.52|19093.52|19076.95|19076.95|19093.75|19093.75|19070.51|19070.51|0
1753169100000|2025-07-22 07:25:00|19075.15|19075.15|19106.65|19106.65|19106.65|19106.65|19069.58|19069.58|0
1753169400000|2025-07-22 07:30:00|19108.45|19108.45|19071.03|19071.03|19110.25|19110.25|19071.03|19071.03|0
1753169700000|2025-07-22 07:35:00|19069.22|19069.22|19058.79|19058.79|19069.22|19069.22|19055.45|19055.45|0
1753170000000|2025-07-22 07:40:00|19054.72|19054.72|19065.45|19065.45|19070.68|19070.68|19050.88|19050.88|0
1753170300000|2025-07-22 07:45:00|19069.06|19069.06|19062.46|19062.46|19069.06|19069.06|19051.68|19051.68|0
1753170600000|2025-07-22 07:50:00|19064.26|19064.26|19051.04|19051.04|19072.68|19072.68|19051.04|19051.04|0
1753170900000|2025-07-22 07:55:00|19047.2|19047.2|19011.56|19011.56|19047.2|19047.2|19007.73|19007.73|0
1753171200000|2025-07-22 08:00:00|19011.37|19011.37|19011.67|19011.67|19015.51|19015.51|19000.75|19000.75|0
1753171500000|2025-07-22 08:05:00|19015.74|19015.74|19012.83|19012.83|19021.41|19021.41|19012.83|19012.83|0
1753171800000|2025-07-22 08:10:00|19016.44|19016.44|19032.61|19032.61|19032.61|19032.61|19014.94|19014.94|0
1753172100000|2025-07-22 08:15:00|19030.81|19030.81|19040.68|19040.68|19040.68|19040.68|19024.94|19024.94|0
1753172400000|2025-07-22 08:20:00|19038.65|19038.65|19026.19|19026.19|19038.65|19038.65|19023.87|19023.87|0
1753172700000|2025-07-22 08:25:00|19026.1|19026.1|19004.06|19004.06|19026.1|19026.1|19003.94|19003.94|0
1753173000000|2025-07-22 08:30:00|19003.75|19003.75|19010.97|19010.97|19018.73|19018.73|19001.04|19001.04|0
1753173300000|2025-07-22 08:35:00|19012.7|19012.7|19011.02|19011.02|19013.88|19013.88|19008.01|19008.01|0
1753173600000|2025-07-22 08:40:00|19010.72|19010.72|19000.75|19000.75|19017.15|19017.15|19000.75|19000.75|0
1753173900000|2025-07-22 08:45:00|18998.72|18998.72|19003.99|19003.99|19009.86|19009.86|18993.67|18993.67|0
1753174200000|2025-07-22 08:50:00|19005.2|19005.2|19010.73|19010.73|19019.75|19019.75|19000.6|19000.6|0
1753174500000|2025-07-22 08:55:00|19017.94|19017.94|18992.41|18992.41|19021.19|19021.19|18990.6|18990.6|0
1753174800000|2025-07-22 09:00:00|19000.54|19000.54|18988.4|18988.4|19003.36|19003.36|18984.03|18984.03|0
1753175100000|2025-07-22 09:05:00|18988.1|18988.1|18964.09|18964.09|18990.96|18990.96|18954.07|18954.07|0
1753175400000|2025-07-22 09:10:00|18965.89|18965.89|18973.46|18973.46|18975.66|18975.66|18965.89|18965.89|0
1753175700000|2025-07-22 09:15:00|18971.42|18971.42|18965.14|18965.14|18971.42|18971.42|18947.68|18947.68|0
1753176000000|2025-07-22 09:20:00|18969.21|18969.21|18995.16|18995.16|18997.19|18997.19|18969.21|18969.21|0
1753176300000|2025-07-22 09:25:00|18993.35|18993.35|18982.35|18982.35|18993.66|18993.66|18977.1|18977.1|0
1753176600000|2025-07-22 09:30:00|18981.78|18981.78|18991.06|18991.06|18992.1|18992.1|18981.78|18981.78|0
1753176900000|2025-07-22 09:35:00|18993.1|18993.1|18985.31|18985.31|18993.1|18993.1|18981.24|18981.24|0
1753177200000|2025-07-22 09:40:00|18985.4|18985.4|18958.64|18958.64|18987.43|18987.43|18958.04|18958.04|0
1753177500000|2025-07-22 09:45:00|18958.33|18958.33|18969.36|18969.36|18969.36|18969.36|18958.24|18958.24|0
1753177800000|2025-07-22 09:50:00|18967.32|18967.32|18934.33|18934.33|18969.73|18969.73|18916.09|18916.09|0
1753178100000|2025-07-22 09:55:00|18934.02|18934.02|18934.64|18934.64|18942.16|18942.16|18933.35|18933.35|0
1753178400000|2025-07-22 10:00:00|18936.67|18936.67|18954.95|18954.95|18956.75|18956.75|18936.67|18936.67|0
1753178700000|2025-07-22 10:05:00|18953.15|18953.15|18939.65|18939.65|18953.75|18953.75|18939.65|18939.65|0
1753179000000|2025-07-22 10:10:00|18937.62|18937.62|18950.64|18950.64|18953.35|18953.35|18934.01|18934.01|0
1753179300000|2025-07-22 10:15:00|18950.33|18950.33|18946.84|18946.84|18963.75|18963.75|18946.62|18946.62|0
1753179600000|2025-07-22 10:20:00|18950.73|18950.73|18964.19|18964.19|18966.22|18966.22|18950.73|18950.73|0
1753179900000|2025-07-22 10:25:00|18966.22|18966.22|18957.94|18957.94|18967.65|18967.65|18957.94|18957.94|0
1753180200000|2025-07-22 10:30:00|18961.77|18961.77|18975.92|18975.92|18976.46|18976.46|18961.77|18961.77|0
1753180500000|2025-07-22 10:35:00|18975.32|18975.32|18963.12|18963.12|18979.16|18979.16|18963.12|18963.12|0
1753180800000|2025-07-22 10:40:00|18961.31|18961.31|18954.52|18954.52|18961.31|18961.31|18952.14|18952.14|0
1753181100000|2025-07-22 10:45:00|18956.55|18956.55|18946.66|18946.66|18958.66|18958.66|18942.59|18942.59|0
1753181400000|2025-07-22 10:50:00|18950.26|18950.26|18963.22|18963.22|18963.22|18963.22|18946.35|18946.35|0
1753181700000|2025-07-22 10:55:00|18961.19|18961.19|18948.92|18948.92|18961.19|18961.19|18942.82|18942.82|0
1753182000000|2025-07-22 11:00:00|18948.31|18948.31|18932.05|18932.05|18948.31|18948.31|18931.81|18931.81|0
1753182300000|2025-07-22 11:05:00|18931.74|18931.74|18912.41|18912.41|18933.24|18933.24|18912.41|18912.41|0
1753182600000|2025-07-22 11:10:00|18910.38|18910.38|18900.33|18900.33|18910.62|18910.62|18897.67|18897.67|0
1753182900000|2025-07-22 11:15:00|18896.72|18896.72|18906.97|18906.97|18910.63|18910.63|18896.42|18896.42|0
1753183200000|2025-07-22 11:20:00|18907.26|18907.26|18916.44|18916.44|18922.32|18922.32|18899.35|18899.35|0
1753183500000|2025-07-22 11:25:00|18918.48|18918.48|18909.38|18909.38|18921.19|18921.19|18909.38|18909.38|0
1753183800000|2025-07-22 11:30:00|18910.28|18910.28|18872.62|18872.62|18911.79|18911.79|18857.45|18857.45|0
1753184100000|2025-07-22 11:35:00|18870.81|18870.81|18830.5|18830.5|18870.81|18870.81|18830.41|18830.41|0
1753184400000|2025-07-22 11:40:00|18832.3|18832.3|18846.41|18846.41|18856.26|18856.26|18823.66|18823.66|0
1753184700000|2025-07-22 11:45:00|18848.21|18848.21|18857.21|18857.21|18857.21|18857.21|18841.55|18841.55|0
1753185000000|2025-07-22 11:50:00|18855.18|18855.18|18852.07|18852.07|18869.92|18869.92|18848.46|18848.46|0
1753185300000|2025-07-22 11:55:00|18851.77|18851.77|18858.63|18858.63|18868.34|18868.34|18851.77|18851.77|0
1753185600000|2025-07-22 12:00:00|18862.24|18862.24|18835.12|18835.12|18871.2|18871.2|18832.71|18832.71|0
1753185900000|2025-07-22 12:05:00|18831.51|18831.51|18819.11|18819.11|18843.26|18843.26|18815.2|18815.2|0
1753186200000|2025-07-22 12:10:00|18819.71|18819.71|18816.07|18816.07|18819.71|18819.71|18813.73|18813.73|0
1753186500000|2025-07-22 12:15:00|18815.21|18815.21|18767.51|18767.51|18815.21|18815.21|18767.51|18767.51|0
1753186800000|2025-07-22 12:20:00|18769.32|18769.32|18736.2|18736.2|18773.76|18773.76|18715.66|18715.66|0
1753187100000|2025-07-22 12:25:00|18742.3|18742.3|18729.96|18729.96|18748.54|18748.54|18716.47|18716.47|0
1753187400000|2025-07-22 12:30:00|18723.86|18723.86|18731.49|18731.49|18754.26|18754.26|18720.03|18720.03|0
1753187700000|2025-07-22 12:35:00|18729.46|18729.46|18700.99|18700.99|18731.19|18731.19|18695.1|18695.1|0
1753188000000|2025-07-22 12:40:00|18693.31|18693.31|18694.91|18694.91|18701.44|18701.44|18672.85|18672.85|0
1753188300000|2025-07-22 12:45:00|18693.11|18693.11|18746.82|18746.82|18758.71|18758.71|18689.27|18689.27|0
1753188600000|2025-07-22 12:50:00|18740.95|18740.95|18780.26|18780.26|18780.26|18780.26|18738.92|18738.92|0
1753188900000|2025-07-22 12:55:00|18776.19|18776.19|18766.88|18766.88|18779.08|18779.08|18763.71|18763.71|0
1753189200000|2025-07-22 13:00:00|18765.07|18765.07|18769.2|18769.2|18781.25|18781.25|18761|18761|0
1753189500000|2025-07-22 13:05:00|18767.4|18767.4|18796.23|18796.23|18796.23|18796.23|18761.69|18761.69|0
1753189800000|2025-07-22 13:10:00|18794.2|18794.2|18790.12|18790.12|18802.25|18802.25|18786.89|18786.89|0
1753190100000|2025-07-22 13:15:00|18792.15|18792.15|18808.21|18808.21|18808.74|18808.74|18789.74|18789.74|0
1753190400000|2025-07-22 13:20:00|18810.24|18810.24|18817.8|18817.8|18821.87|18821.87|18798.27|18798.27|0
1753190700000|2025-07-22 13:25:00|18815.77|18815.77|18831.23|18831.23|18831.23|18831.23|18807.86|18807.86|0
1753191000000|2025-07-22 13:30:00|18833.26|18833.26|18777|18777|18838.38|18838.38|18777|18777|0
1753191300000|2025-07-22 13:35:00|18779.03|18779.03|18739.35|18739.35|18783.1|18783.1|18735.81|18735.81|0
1753191600000|2025-07-22 13:40:00|18743.19|18743.19|18736.03|18736.03|18761.57|18761.57|18722.25|18722.25|0
1753191900000|2025-07-22 13:45:00|18731.96|18731.96|18689.07|18689.07|18741.39|18741.39|18685.46|18685.46|0
1753192200000|2025-07-22 13:50:00|18689.37|18689.37|18578.08|18578.08|18693.44|18693.44|18550.21|18550.21|0
1753192500000|2025-07-22 13:55:00|18572.67|18572.67|18599.23|18599.23|18599.7|18599.7|18557.83|18557.83|0
1753192800000|2025-07-22 14:00:00|18597.2|18597.2|18636.8|18636.8|18638.84|18638.84|18575.32|18575.32|0
1753193100000|2025-07-22 14:05:00|18638.93|18638.93|18722.41|18722.41|18724.21|18724.21|18638.48|18638.48|0
1753193400000|2025-07-22 14:10:00|18722.7|18722.7|18765.54|18765.54|18773.72|18773.72|18720.73|18720.73|0
1753193700000|2025-07-22 14:15:00|18767.57|18767.57|18753.91|18753.91|18778.34|18778.34|18744.25|18744.25|0
1753194000000|2025-07-22 14:20:00|18754.51|18754.51|18756.11|18756.11|18759.85|18759.85|18748.03|18748.03|0
1753194300000|2025-07-22 14:25:00|18756.41|18756.41|18709.37|18709.37|18756.41|18756.41|18709.37|18709.37|0
1753194600000|2025-07-22 14:30:00|18706.73|18706.73|18694.26|18694.26|18717.88|18717.88|18675.26|18675.26|0
1753194900000|2025-07-22 14:35:00|18692.23|18692.23|18681.35|18681.35|18693.97|18693.97|18666.98|18666.98|0
1753195200000|2025-07-22 14:40:00|18683.39|18683.39|18703.13|18703.13|18707.14|18707.14|18672.7|18672.7|0
1753195500000|2025-07-22 14:45:00|18703.43|18703.43|18697.96|18697.96|18720.01|18720.01|18695.76|18695.76|0
1753195800000|2025-07-22 14:50:00|18695.92|18695.92|18709.22|18709.22|18709.22|18709.22|18677.4|18677.4|0
1753196100000|2025-07-22 14:55:00|18707.18|18707.18|18719.25|18719.25|18728.73|18728.73|18703.34|18703.34|0
1753196400000|2025-07-22 15:00:00|18721.28|18721.28|18750.81|18750.81|18759.54|18759.54|18721.28|18721.28|0
1753196700000|2025-07-22 15:05:00|18752.85|18752.85|18762.79|18762.79|18782.9|18782.9|18752.85|18752.85|0
1753197000000|2025-07-22 15:10:00|18762.48|18762.48|18782.64|18782.64|18782.64|18782.64|18754.57|18754.57|0
1753197300000|2025-07-22 15:15:00|18780.61|18780.61|18768.62|18768.62|18780.61|18780.61|18750.25|18750.25|0
1753197600000|2025-07-22 15:20:00|18770.65|18770.65|18758.42|18758.42|18782.11|18782.11|18758.42|18758.42|0
1753197900000|2025-07-22 15:25:00|18758.11|18758.11|18766.64|18766.64|18778.28|18778.28|18756.08|18756.08|0
1753254900000|2025-07-23 07:15:00|18689.18|18689.18|18727.14|18727.14|18728.33|18728.33|18666.53|18666.53|0
1753255200000|2025-07-23 07:20:00|18727.32|18727.32|18775.88|18775.88|18778.48|18778.48|18719.18|18719.18|0
1753255500000|2025-07-23 07:25:00|18774.08|18774.08|18760.63|18760.63|18783.54|18783.54|18750.72|18750.72|0
1753255800000|2025-07-23 07:30:00|18758.6|18758.6|18710.78|18710.78|18758.6|18758.6|18706.34|18706.34|0
1753256100000|2025-07-23 07:35:00|18712.81|18712.81|18713.39|18713.39|18729.23|18729.23|18706.57|18706.57|0
1753256400000|2025-07-23 07:40:00|18709.79|18709.79|18742.62|18742.62|18742.62|18742.62|18702.38|18702.38|0
1753256700000|2025-07-23 07:45:00|18736.52|18736.52|18755.02|18755.02|18771.65|18771.65|18736.52|18736.52|0
1753257000000|2025-07-23 07:50:00|18755.21|18755.21|18787.53|18787.53|18789.56|18789.56|18755.21|18755.21|0
1753257300000|2025-07-23 07:55:00|18779.85|18779.85|18750.87|18750.87|18779.95|18779.95|18750.87|18750.87|0
1753257600000|2025-07-23 08:00:00|18749.07|18749.07|18739.25|18739.25|18755.55|18755.55|18727.68|18727.68|0
1753257900000|2025-07-23 08:05:00|18735.64|18735.64|18772.55|18772.55|18772.86|18772.86|18724.34|18724.34|0
1753258200000|2025-07-23 08:10:00|18770.75|18770.75|18795.67|18795.67|18797.48|18797.48|18770.75|18770.75|0
1753258500000|2025-07-23 08:15:00|18796.27|18796.27|18773.06|18773.06|18810.08|18810.08|18773.06|18773.06|0
1753258800000|2025-07-23 08:20:00|18766.95|18766.95|18744.39|18744.39|18771.96|18771.96|18744.39|18744.39|0
1753259100000|2025-07-23 08:25:00|18740.55|18740.55|18741.16|18741.16|18741.16|18741.16|18728.47|18728.47|0
1753259400000|2025-07-23 08:30:00|18745|18745|18722.31|18722.31|18755.48|18755.48|18720.58|18720.58|0
1753259700000|2025-07-23 08:35:00|18721.68|18721.68|18730.28|18730.28|18732.08|18732.08|18716.12|18716.12|0
1753260000000|2025-07-23 08:40:00|18730.88|18730.88|18737.28|18737.28|18737.87|18737.87|18729.74|18729.74|0
1753260300000|2025-07-23 08:45:00|18735.48|18735.48|18763.78|18763.78|18763.78|18763.78|18731.64|18731.64|0
1753260600000|2025-07-23 08:50:00|18765.81|18765.81|18776.45|18776.45|18786.31|18786.31|18765.71|18765.71|0
1753260900000|2025-07-23 08:55:00|18778.49|18778.49|18789.94|18789.94|18802.66|18802.66|18778.49|18778.49|0
1753261200000|2025-07-23 09:00:00|18788.14|18788.14|18746.99|18746.99|18788.14|18788.14|18744.37|18744.37|0
1753261500000|2025-07-23 09:05:00|18746.39|18746.39|18736.97|18736.97|18752.56|18752.56|18736.97|18736.97|0
1753261800000|2025-07-23 09:10:00|18736.06|18736.06|18738.9|18738.9|18744.93|18744.93|18719.8|18719.8|0
1753262100000|2025-07-23 09:15:00|18736.86|18736.86|18761.14|18761.14|18763.23|18763.23|18732.55|18732.55|0
1753262400000|2025-07-23 09:20:00|18760.96|18760.96|18759.12|18759.12|18760.96|18760.96|18747.71|18747.71|0
1753262700000|2025-07-23 09:25:00|18757.08|18757.08|18751.79|18751.79|18759.12|18759.12|18746.83|18746.83|0
1753263000000|2025-07-23 09:30:00|18749.76|18749.76|18750.03|18750.03|18757.58|18757.58|18744.39|18744.39|0
1753263300000|2025-07-23 09:35:00|18753.64|18753.64|18743.27|18743.27|18754.58|18754.58|18737.58|18737.58|0
1753263600000|2025-07-23 09:40:00|18749.38|18749.38|18736.36|18736.36|18749.38|18749.38|18734.49|18734.49|0
1753263900000|2025-07-23 09:45:00|18738.16|18738.16|18800.37|18800.37|18800.37|18800.37|18738.16|18738.16|0
1753264200000|2025-07-23 09:50:00|18803.98|18803.98|18796.97|18796.97|18815.78|18815.78|18796.67|18796.67|0
1753264500000|2025-07-23 09:55:00|18792.9|18792.9|18776.77|18776.77|18794.93|18794.93|18776.77|18776.77|0
1753264800000|2025-07-23 10:00:00|18774.74|18774.74|18753.67|18753.67|18774.74|18774.74|18741.92|18741.92|0
1753265100000|2025-07-23 10:05:00|18751.63|18751.63|18772.29|18772.29|18772.29|18772.29|18751.63|18751.63|0
1753265400000|2025-07-23 10:10:00|18772.9|18772.9|18801.01|18801.01|18803.04|18803.04|18772.9|18772.9|0
1753265700000|2025-07-23 10:15:00|18801.61|18801.61|18775.62|18775.62|18802.21|18802.21|18775.62|18775.62|0
1753266000000|2025-07-23 10:20:00|18771.55|18771.55|18766.17|18766.17|18783.2|18783.2|18760.29|18760.29|0
1753266300000|2025-07-23 10:25:00|18768.2|18768.2|18768.59|18768.59|18775.08|18775.08|18755.95|18755.95|0
1753266600000|2025-07-23 10:30:00|18766.56|18766.56|18791.29|18791.29|18795.06|18795.06|18756.39|18756.39|0
1753266900000|2025-07-23 10:35:00|18789.49|18789.49|18805.08|18805.08|18805.31|18805.31|18785.65|18785.65|0
1753267200000|2025-07-23 10:40:00|18805.17|18805.17|18787.3|18787.3|18805.17|18805.17|18787.3|18787.3|0
1753267500000|2025-07-23 10:45:00|18785.26|18785.26|18782.51|18782.51|18786.6|18786.6|18778.91|18778.91|0
1753267800000|2025-07-23 10:50:00|18780.71|18780.71|18792.45|18792.45|18794.02|18794.02|18780.71|18780.71|0
1753268100000|2025-07-23 10:55:00|18794.25|18794.25|18790.41|18790.41|18794.25|18794.25|18787.7|18787.7|0
1753268400000|2025-07-23 11:00:00|18788.38|18788.38|18771.21|18771.21|18788.38|18788.38|18770.1|18770.1|0
1753268700000|2025-07-23 11:05:00|18773.01|18773.01|18791.81|18791.81|18792.21|18792.21|18773.01|18773.01|0
1753269000000|2025-07-23 11:10:00|18792.42|18792.42|18792.39|18792.39|18794.64|18794.64|18784.01|18784.01|0
1753269300000|2025-07-23 11:15:00|18794.19|18794.19|18793.45|18793.45|18797.36|18797.36|18783.28|18783.28|0
1753269600000|2025-07-23 11:20:00|18797.52|18797.52|18783.66|18783.66|18799.84|18799.84|18776.88|18776.88|0
1753269900000|2025-07-23 11:25:00|18781.62|18781.62|18780.33|18780.33|18785.59|18785.59|18780.33|18780.33|0
1753270200000|2025-07-23 11:30:00|18778.29|18778.29|18769.24|18769.24|18781.22|18781.22|18769.24|18769.24|0
1753270500000|2025-07-23 11:35:00|18773.31|18773.31|18763.99|18763.99|18780.09|18780.09|18763.99|18763.99|0
1753270800000|2025-07-23 11:40:00|18766.03|18766.03|18755.44|18755.44|18766.03|18766.03|18755.44|18755.44|0
1753271100000|2025-07-23 11:45:00|18753.4|18753.4|18760.75|18760.75|18762.79|18762.79|18748.94|18748.94|0
1753271400000|2025-07-23 11:50:00|18762.79|18762.79|18772.87|18772.87|18772.87|18772.87|18762.79|18762.79|0
1753271700000|2025-07-23 11:55:00|18772.57|18772.57|18761.51|18761.51|18774.07|18774.07|18760.05|18760.05|0
1753272000000|2025-07-23 12:00:00|18757.91|18757.91|18752.96|18752.96|18765.71|18765.71|18749.13|18749.13|0
1753272300000|2025-07-23 12:05:00|18752.79|18752.79|18750.75|18750.75|18765.36|18765.36|18750.57|18750.57|0
1753272600000|2025-07-23 12:10:00|18748.71|18748.71|18769.43|18769.43|18769.43|18769.43|18748.71|18748.71|0
1753272900000|2025-07-23 12:15:00|18769.73|18769.73|18780.52|18780.52|18780.52|18780.52|18767.46|18767.46|0
1753273200000|2025-07-23 12:20:00|18790.7|18790.7|18806.08|18806.08|18818.12|18818.12|18784.59|18784.59|0
1753273500000|2025-07-23 12:25:00|18808.11|18808.11|18824.22|18824.22|18824.22|18824.22|18804.49|18804.49|0
1753273800000|2025-07-23 12:30:00|18824.31|18824.31|18825.74|18825.74|18838.46|18838.46|18822.09|18822.09|0
1753274100000|2025-07-23 12:35:00|18819.63|18819.63|18810.21|18810.21|18825.77|18825.77|18810.21|18810.21|0
1753274400000|2025-07-23 12:40:00|18814.05|18814.05|18821.56|18821.56|18826.83|18826.83|18814.05|18814.05|0
1753274700000|2025-07-23 12:45:00|18821.87|18821.87|18809.76|18809.76|18821.87|18821.87|18805.69|18805.69|0
1753275000000|2025-07-23 12:50:00|18809.16|18809.16|18806.61|18806.61|18815.33|18815.33|18802.8|18802.8|0
1753275300000|2025-07-23 12:55:00|18803.01|18803.01|18796.39|18796.39|18805.58|18805.58|18796.39|18796.39|0
1753275600000|2025-07-23 13:00:00|18798.42|18798.42|18775.23|18775.23|18798.42|18798.42|18771.4|18771.4|0
1753275900000|2025-07-23 13:05:00|18773.2|18773.2|18785.62|18785.62|18785.62|18785.62|18764.92|18764.92|0
1753276200000|2025-07-23 13:10:00|18787.65|18787.65|18785.58|18785.58|18791.76|18791.76|18781.74|18781.74|0
1753276500000|2025-07-23 13:15:00|18785.87|18785.87|18791.25|18791.25|18798.62|18798.62|18785.08|18785.08|0
1753276800000|2025-07-23 13:20:00|18793.05|18793.05|18773.71|18773.71|18793.05|18793.05|18772.8|18772.8|0
1753277100000|2025-07-23 13:25:00|18773.43|18773.43|18747.73|18747.73|18773.52|18773.52|18745.7|18745.7|0
1753277400000|2025-07-23 13:30:00|18745.93|18745.93|18761.18|18761.18|18761.24|18761.24|18737.36|18737.36|0
1753277700000|2025-07-23 13:35:00|18762.99|18762.99|18791.01|18791.01|18798.35|18798.35|18760.95|18760.95|0
1753278000000|2025-07-23 13:40:00|18795.08|18795.08|18831.04|18831.04|18832.36|18832.36|18795.08|18795.08|0
1753278300000|2025-07-23 13:45:00|18826.97|18826.97|18858.63|18858.63|18863|18863|18820.91|18820.91|0
1753278600000|2025-07-23 13:50:00|18858.32|18858.32|18794.16|18794.16|18858.32|18858.32|18794.16|18794.16|0
1753278900000|2025-07-23 13:55:00|18792.35|18792.35|18791.17|18791.17|18799.14|18799.14|18785.88|18785.88|0
1753279200000|2025-07-23 14:00:00|18789.13|18789.13|18756.74|18756.74|18789.13|18789.13|18756.74|18756.74|0
1753279500000|2025-07-23 14:05:00|18752.67|18752.67|18776.51|18776.51|18780.05|18780.05|18747.98|18747.98|0
1753279800000|2025-07-23 14:10:00|18772.44|18772.44|18760.42|18760.42|18776.58|18776.58|18744.91|18744.91|0
1753280100000|2025-07-23 14:15:00|18760.12|18760.12|18769.96|18769.96|18777.64|18777.64|18760.12|18760.12|0
1753280400000|2025-07-23 14:20:00|18765.89|18765.89|18802.65|18802.65|18802.65|18802.65|18765.89|18765.89|0
1753280700000|2025-07-23 14:25:00|18806.72|18806.72|18815.1|18815.1|18822.62|18822.62|18804.68|18804.68|0
1753281000000|2025-07-23 14:30:00|18813.06|18813.06|18775.38|18775.38|18813.06|18813.06|18775.15|18775.15|0
1753281300000|2025-07-23 14:35:00|18773.35|18773.35|18783.06|18783.06|18800.3|18800.3|18773.35|18773.35|0
1753281600000|2025-07-23 14:40:00|18778.99|18778.99|18796.31|18796.31|18811.32|18811.32|18774.6|18774.6|0
1753281900000|2025-07-23 14:45:00|18798.34|18798.34|18786.22|18786.22|18813.12|18813.12|18783.9|18783.9|0
1753282200000|2025-07-23 14:50:00|18786.82|18786.82|18778.18|18778.18|18799.35|18799.35|18765.69|18765.69|0
1753282500000|2025-07-23 14:55:00|18774.11|18774.11|18757.59|18757.59|18782.25|18782.25|18757.59|18757.59|0
1753282800000|2025-07-23 15:00:00|18759.63|18759.63|18733.18|18733.18|18759.63|18759.63|18727.68|18727.68|0
1753283100000|2025-07-23 15:05:00|18737.25|18737.25|18744.12|18744.12|18746.44|18746.44|18728.41|18728.41|0
1753283400000|2025-07-23 15:10:00|18746.24|18746.24|18757.03|18757.03|18764.06|18764.06|18746.24|18746.24|0
1753283700000|2025-07-23 15:15:00|18757.32|18757.32|18752.22|18752.22|18765.68|18765.68|18747.55|18747.55|0
1753284000000|2025-07-23 15:20:00|18750.19|18750.19|18748.87|18748.87|18762.07|18762.07|18744.8|18744.8|0
1753284300000|2025-07-23 15:25:00|18746.83|18746.83|18751.4|18751.4|18759.35|18759.35|18744.8|18744.8|0
1753341300000|2025-07-24 07:15:00|18883.33|18883.33|18932.79|18932.79|18937.47|18937.47|18876.99|18876.99|0
1753341600000|2025-07-24 07:20:00|18930.76|18930.76|18891.72|18891.72|18930.76|18930.76|18891.72|18891.72|0
1753341900000|2025-07-24 07:25:00|18891.12|18891.12|18890.32|18890.32|18904.78|18904.78|18885.57|18885.57|0
1753342200000|2025-07-24 07:30:00|18889.72|18889.72|18912.64|18912.64|18914.44|18914.44|18889.11|18889.11|0
1753342500000|2025-07-24 07:35:00|18914.68|18914.68|18928.26|18928.26|18937.24|18937.24|18914.68|18914.68|0
1753342800000|2025-07-24 07:40:00|18916.06|18916.06|18916.95|18916.95|18922.67|18922.67|18902.13|18902.13|0
1753343100000|2025-07-24 07:45:00|18917.55|18917.55|18911.22|18911.22|18926.88|18926.88|18911.22|18911.22|0
1753343400000|2025-07-24 07:50:00|18913.02|18913.02|18903.46|18903.46|18913.02|18913.02|18883.85|18883.85|0
1753343700000|2025-07-24 07:55:00|18903.78|18903.78|18924.77|18924.77|18928.84|18928.84|18899.64|18899.64|0
1753344000000|2025-07-24 08:00:00|18921.17|18921.17|18901.11|18901.11|18922.68|18922.68|18899.02|18899.02|0
1753344300000|2025-07-24 08:05:00|18900.5|18900.5|18886.12|18886.12|18904.57|18904.57|18884.63|18884.63|0
1753344600000|2025-07-24 08:10:00|18887.92|18887.92|18913.56|18913.56|18925.37|18925.37|18886.12|18886.12|0
1753344900000|2025-07-24 08:15:00|18911.53|18911.53|18905.51|18905.51|18915.08|18915.08|18900.89|18900.89|0
1753345200000|2025-07-24 08:20:00|18903.48|18903.48|18911.5|18911.5|18911.5|18911.5|18898.4|18898.4|0
1753345500000|2025-07-24 08:25:00|18915.57|18915.57|18916.22|18916.22|18918.49|18918.49|18905.71|18905.71|0
1753345800000|2025-07-24 08:30:00|18921.63|18921.63|18943.98|18943.98|18954.69|18954.69|18921.63|18921.63|0
1753346100000|2025-07-24 08:35:00|18946.01|18946.01|18940.45|18940.45|18946.01|18946.01|18929.65|18929.65|0
1753346400000|2025-07-24 08:40:00|18938.41|18938.41|18970.08|18970.08|18970.08|18970.08|18938.22|18938.22|0
1753346700000|2025-07-24 08:45:00|18972.12|18972.12|18989.03|18989.03|18993.19|18993.19|18966.3|18966.3|0
1753347000000|2025-07-24 08:50:00|18988.71|18988.71|18992.92|18992.92|18993.15|18993.15|18983.67|18983.67|0
1753347300000|2025-07-24 08:55:00|19003.09|19003.09|19030.66|19030.66|19034.73|19034.73|19001.06|19001.06|0
1753347600000|2025-07-24 09:00:00|19030.84|19030.84|19035.27|19035.27|19037.32|19037.32|19029.86|19029.86|0
1753347900000|2025-07-24 09:05:00|19033.46|19033.46|19029.82|19029.82|19033.46|19033.46|19025.43|19025.43|0
1753348200000|2025-07-24 09:10:00|19034.91|19034.91|19032.82|19032.82|19038.81|19038.81|19032.82|19032.82|0
1753348500000|2025-07-24 09:15:00|19037.9|19037.9|19044.89|19044.89|19044.89|19044.89|19034.89|19034.89|0
1753348800000|2025-07-24 09:20:00|19044.72|19044.72|19033.42|19033.42|19048.2|19048.2|19028.01|19028.01|0
1753349100000|2025-07-24 09:25:00|19031.61|19031.61|19062.78|19062.78|19062.78|19062.78|19031.61|19031.61|0
1753349400000|2025-07-24 09:30:00|19067.87|19067.87|19055.29|19055.29|19076.85|19076.85|19055.29|19055.29|0
1753349700000|2025-07-24 09:35:00|19057.09|19057.09|19096.78|19096.78|19096.78|19096.78|19057.09|19057.09|0
1753350000000|2025-07-24 09:40:00|19097.09|19097.09|19035.66|19035.66|19114.16|19114.16|19030.57|19030.57|0
1753350300000|2025-07-24 09:45:00|19035.96|19035.96|19026.64|19026.64|19035.96|19035.96|19012.92|19012.92|0
1753350600000|2025-07-24 09:50:00|19021.55|19021.55|19020.31|19020.31|19025.43|19025.43|19020.01|19020.01|0
1753350900000|2025-07-24 09:55:00|19016.71|19016.71|18926.21|18926.21|19016.71|19016.71|18924.41|18924.41|0
1753351200000|2025-07-24 10:00:00|18926.51|18926.51|18944.37|18944.37|18952.29|18952.29|18914.99|18914.99|0
1753351500000|2025-07-24 10:05:00|18946.18|18946.18|18937.11|18937.11|18956.79|18956.79|18936.76|18936.76|0
1753351800000|2025-07-24 10:10:00|18943.22|18943.22|18894.38|18894.38|18944.41|18944.41|18894.38|18894.38|0
1753352100000|2025-07-24 10:15:00|18890.31|18890.31|18852.86|18852.86|18890.31|18890.31|18847.57|18847.57|0
1753352400000|2025-07-24 10:20:00|18857.53|18857.53|18861.94|18861.94|18876.77|18876.77|18857.53|18857.53|0
1753352700000|2025-07-24 10:25:00|18860.73|18860.73|18882.95|18882.95|18884.58|18884.58|18860.73|18860.73|0
1753353000000|2025-07-24 10:30:00|18881.14|18881.14|18888.71|18888.71|18894.18|18894.18|18880.01|18880.01|0
1753353300000|2025-07-24 10:35:00|18888.88|18888.88|18924.04|18924.04|18928.72|18928.72|18888.88|18888.88|0
1753353600000|2025-07-24 10:40:00|18926.08|18926.08|18947.35|18947.35|18950.65|18950.65|18926.08|18926.08|0
1753353900000|2025-07-24 10:45:00|18947.04|18947.04|18909.27|18909.27|18947.04|18947.04|18909.27|18909.27|0
1753354200000|2025-07-24 10:50:00|18909.08|18909.08|18915.57|18915.57|18915.57|18915.57|18904.09|18904.09|0
1753354500000|2025-07-24 10:55:00|18918.51|18918.51|18917.09|18917.09|18918.72|18918.72|18906.81|18906.81|0
1753354800000|2025-07-24 11:00:00|18916.79|18916.79|18889.66|18889.66|18920.4|18920.4|18889.56|18889.56|0
1753355100000|2025-07-24 11:05:00|18887.86|18887.86|18885.66|18885.66|18889.89|18889.89|18875.42|18875.42|0
1753355400000|2025-07-24 11:10:00|18889.73|18889.73|18896.3|18896.3|18899.85|18899.85|18887.93|18887.93|0
1753355700000|2025-07-24 11:15:00|18892.23|18892.23|18888.48|18888.48|18897.97|18897.97|18888.18|18888.18|0
1753356000000|2025-07-24 11:20:00|18888.76|18888.76|18876.88|18876.88|18895.24|18895.24|18872.81|18872.81|0
1753356300000|2025-07-24 11:25:00|18878.92|18878.92|18885.87|18885.87|18886.08|18886.08|18866.73|18866.73|0
1753356600000|2025-07-24 11:30:00|18889.94|18889.94|18879.19|18879.19|18892.57|18892.57|18876.47|18876.47|0
1753356900000|2025-07-24 11:35:00|18880.99|18880.99|18862.5|18862.5|18883.26|18883.26|18862.5|18862.5|0
1753357200000|2025-07-24 11:40:00|18863.71|18863.71|18874.24|18874.24|18874.24|18874.24|18863.71|18863.71|0
1753357500000|2025-07-24 11:45:00|18875.15|18875.15|18818.49|18818.49|18877.18|18877.18|18818.49|18818.49|0
1753357800000|2025-07-24 11:50:00|18820.29|18820.29|18808.96|18808.96|18832.41|18832.41|18807.59|18807.59|0
1753358100000|2025-07-24 11:55:00|18810.76|18810.76|18833.34|18833.34|18833.34|18833.34|18810.76|18810.76|0
1753358400000|2025-07-24 12:00:00|18833.05|18833.05|18842.9|18842.9|18842.9|18842.9|18827.62|18827.62|0
1753358700000|2025-07-24 12:05:00|18844.7|18844.7|18822.64|18822.64|18844.7|18844.7|18822.64|18822.64|0
1753359000000|2025-07-24 12:10:00|18823.25|18823.25|18848.6|18848.6|18852.84|18852.84|18823.25|18823.25|0
1753359300000|2025-07-24 12:15:00|18846.57|18846.57|18849.91|18849.91|18849.91|18849.91|18836.04|18836.04|0
1753359600000|2025-07-24 12:20:00|18851.72|18851.72|18844.31|18844.31|18866.4|18866.4|18842.28|18842.28|0
1753359900000|2025-07-24 12:25:00|18852.45|18852.45|18846.71|18846.71|18856.13|18856.13|18844.31|18844.31|0
1753360200000|2025-07-24 12:30:00|18846.14|18846.14|18830.24|18830.24|18846.14|18846.14|18825.08|18825.08|0
1753360500000|2025-07-24 12:35:00|18830.14|18830.14|18865.81|18865.81|18865.81|18865.81|18826.08|18826.08|0
1753360800000|2025-07-24 12:40:00|18866.41|18866.41|18880.32|18880.32|18881.84|18881.84|18864.97|18864.97|0
1753361100000|2025-07-24 12:45:00|18876.26|18876.26|18863.88|18863.88|18877.37|18877.37|18861.81|18861.81|0
1753361400000|2025-07-24 12:50:00|18863.58|18863.58|18855.24|18855.24|18863.58|18863.58|18848.53|18848.53|0
1753361700000|2025-07-24 12:55:00|18849.83|18849.83|18859.96|18859.96|18870.54|18870.54|18849.83|18849.83|0
1753362000000|2025-07-24 13:00:00|18861.99|18861.99|18830.95|18830.95|18864.33|18864.33|18828.91|18828.91|0
1753362300000|2025-07-24 13:05:00|18824.84|18824.84|18827.73|18827.73|18836.65|18836.65|18824.84|18824.84|0
1753362600000|2025-07-24 13:10:00|18828.04|18828.04|18818.86|18818.86|18830.07|18830.07|18816.82|18816.82|0
1753362900000|2025-07-24 13:15:00|18819.77|18819.77|18788.47|18788.47|18821.8|18821.8|18784.4|18784.4|0
1753363200000|2025-07-24 13:20:00|18790.27|18790.27|18786.14|18786.14|18790.57|18790.57|18773.03|18773.03|0
1753363500000|2025-07-24 13:25:00|18794.28|18794.28|18790.13|18790.13|18795.2|18795.2|18780.27|18780.27|0
1753363800000|2025-07-24 13:30:00|18792.17|18792.17|18773.51|18773.51|18796|18796|18755.66|18755.66|0
1753364100000|2025-07-24 13:35:00|18775.31|18775.31|18794.57|18794.57|18798.93|18798.93|18760.75|18760.75|0
1753364400000|2025-07-24 13:40:00|18795.21|18795.21|18825.62|18825.62|18834.66|18834.66|18795.21|18795.21|0
1753364700000|2025-07-24 13:45:00|18827.66|18827.66|18832.7|18832.7|18838.8|18838.8|18823.59|18823.59|0
1753365000000|2025-07-24 13:50:00|18830.66|18830.66|18818.39|18818.39|18841.28|18841.28|18818.39|18818.39|0
1753365300000|2025-07-24 13:55:00|18816.58|18816.58|18804.32|18804.32|18816.87|18816.87|18798.21|18798.21|0
1753365600000|2025-07-24 14:00:00|18798.21|18798.21|18768.56|18768.56|18802.28|18802.28|18765.93|18765.93|0
1753365900000|2025-07-24 14:05:00|18766.75|18766.75|18773.22|18773.22|18788.16|18788.16|18766.75|18766.75|0
1753366200000|2025-07-24 14:10:00|18771.19|18771.19|18776.82|18776.82|18782.93|18782.93|18770.63|18770.63|0
1753366500000|2025-07-24 14:15:00|18780.42|18780.42|18788.43|18788.43|18788.43|18788.43|18763.78|18763.78|0
1753366800000|2025-07-24 14:20:00|18790.46|18790.46|18778.12|18778.12|18794.67|18794.67|18776.08|18776.08|0
1753367100000|2025-07-24 14:25:00|18776.31|18776.31|18760.25|18760.25|18781.23|18781.23|18756.41|18756.41|0
1753367400000|2025-07-24 14:30:00|18759.95|18759.95|18745.25|18745.25|18764.04|18764.04|18729.38|18729.38|0
1753367700000|2025-07-24 14:35:00|18747.28|18747.28|18733.23|18733.23|18751.83|18751.83|18723.28|18723.28|0
1753368000000|2025-07-24 14:40:00|18731.2|18731.2|18732.39|18732.39|18739.47|18739.47|18726.89|18726.89|0
1753368300000|2025-07-24 14:45:00|18734.43|18734.43|18753.27|18753.27|18765.37|18765.37|18734.43|18734.43|0
1753368600000|2025-07-24 14:50:00|18755.3|18755.3|18737.41|18737.41|18755.64|18755.64|18737.41|18737.41|0
1753368900000|2025-07-24 14:55:00|18739.44|18739.44|18722.18|18722.18|18741.24|18741.24|18715.13|18715.13|0
1753369200000|2025-07-24 15:00:00|18723.98|18723.98|18748.56|18748.56|18748.79|18748.79|18719.91|18719.91|0
1753369500000|2025-07-24 15:05:00|18750.36|18750.36|18770.43|18770.43|18771.34|18771.34|18748.95|18748.95|0
1753369800000|2025-07-24 15:10:00|18769.83|18769.83|18767.79|18767.79|18775.52|18775.52|18761.69|18761.69|0
1753370100000|2025-07-24 15:15:00|18767.49|18767.49|18762.61|18762.61|18773.75|18773.75|18754.77|18754.77|0
1753370400000|2025-07-24 15:20:00|18764.65|18764.65|18753.88|18753.88|18768.48|18768.48|18753.88|18753.88|0
1753370700000|2025-07-24 15:25:00|18753.56|18753.56|18731.26|18731.26|18756.22|18756.22|18731.26|18731.26|0
1753427700000|2025-07-25 07:15:00|18744.14|18744.14|18767.41|18767.41|18767.41|18767.41|18744.14|18744.14|0
1753428000000|2025-07-25 07:20:00|18767.79|18767.79|18738.7|18738.7|18767.79|18767.79|18738.7|18738.7|0
1753428300000|2025-07-25 07:25:00|18740.73|18740.73|18725.35|18725.35|18740.73|18740.73|18706.96|18706.96|0
1753428600000|2025-07-25 07:30:00|18723.2|18723.2|18695.93|18695.93|18727.67|18727.67|18678.85|18678.85|0
1753428900000|2025-07-25 07:35:00|18697.96|18697.96|18698.76|18698.76|18708.24|18708.24|18686.25|18686.25|0
1753429200000|2025-07-25 07:40:00|18696.73|18696.73|18697.72|18697.72|18705.77|18705.77|18689.05|18689.05|0
1753429500000|2025-07-25 07:45:00|18690.51|18690.51|18698.71|18698.71|18703.21|18703.21|18682.76|18682.76|0
1753429800000|2025-07-25 07:50:00|18698.83|18698.83|18646.17|18646.17|18706.96|18706.96|18646.17|18646.17|0
1753430100000|2025-07-25 07:55:00|18644.14|18644.14|18640.29|18640.29|18644.14|18644.14|18633.53|18633.53|0
1753430400000|2025-07-25 08:00:00|18639.99|18639.99|18617.93|18617.93|18661.01|18661.01|18617.93|18617.93|0
1753430700000|2025-07-25 08:05:00|18619.96|18619.96|18633.56|18633.56|18634.48|18634.48|18609.31|18609.31|0
1753431000000|2025-07-25 08:10:00|18631.52|18631.52|18608.24|18608.24|18631.52|18631.52|18602.14|18602.14|0
1753431300000|2025-07-25 08:15:00|18606.21|18606.21|18584.77|18584.77|18606.21|18606.21|18578.74|18578.74|0
1753431600000|2025-07-25 08:20:00|18584.47|18584.47|18562.12|18562.12|18588.54|18588.54|18560.31|18560.31|0
1753431900000|2025-07-25 08:25:00|18560.08|18560.08|18539.7|18539.7|18560.31|18560.31|18509.76|18509.76|0
1753432200000|2025-07-25 08:30:00|18537.9|18537.9|18545.46|18545.46|18555.4|18555.4|18530.03|18530.03|0
1753432500000|2025-07-25 08:35:00|18549.53|18549.53|18577.34|18577.34|18579.37|18579.37|18543.99|18543.99|0
1753432800000|2025-07-25 08:40:00|18569.2|18569.2|18555.94|18555.94|18569.8|18569.8|18555.94|18555.94|0
1753433100000|2025-07-25 08:45:00|18559.55|18559.55|18561.7|18561.7|18573.17|18573.17|18556.4|18556.4|0
1753433400000|2025-07-25 08:50:00|18559.66|18559.66|18549.69|18549.69|18571.41|18571.41|18549.69|18549.69|0
1753433700000|2025-07-25 08:55:00|18553.75|18553.75|18566.43|18566.43|18571.24|18571.24|18545.32|18545.32|0
1753434000000|2025-07-25 09:00:00|18570.5|18570.5|18560.52|18560.52|18570.5|18570.5|18539|18539|0
1753434300000|2025-07-25 09:05:00|18558.48|18558.48|18573.07|18573.07|18573.07|18573.07|18548.35|18548.35|0
1753434600000|2025-07-25 09:10:00|18573.38|18573.38|18585.54|18585.54|18585.54|18585.54|18567.81|18567.81|0
1753434900000|2025-07-25 09:15:00|18586.15|18586.15|18588.27|18588.27|18603.78|18603.78|18582.15|18582.15|0
1753435200000|2025-07-25 09:20:00|18587.97|18587.97|18581.15|18581.15|18592.94|18592.94|18580.13|18580.13|0
1753435500000|2025-07-25 09:25:00|18583.67|18583.67|18598.66|18598.66|18611.97|18611.97|18583.67|18583.67|0
1753435800000|2025-07-25 09:30:00|18595.05|18595.05|18598.2|18598.2|18603.26|18603.26|18595.05|18595.05|0
1753436100000|2025-07-25 09:35:00|18600.24|18600.24|18578.34|18578.34|18600.24|18600.24|18578.34|18578.34|0
1753436400000|2025-07-25 09:40:00|18577.74|18577.74|18571.92|18571.92|18577.74|18577.74|18569.49|18569.49|0
1753436700000|2025-07-25 09:45:00|18571.58|18571.58|18558.65|18558.65|18579.55|18579.55|18549.83|18549.83|0
1753437000000|2025-07-25 09:50:00|18558.76|18558.76|18562.6|18562.6|18562.83|18562.83|18554.69|18554.69|0
1753437300000|2025-07-25 09:55:00|18562|18562|18560.7|18560.7|18564.88|18564.88|18558.39|18558.39|0
1753437600000|2025-07-25 10:00:00|18562.74|18562.74|18548.81|18548.81|18562.74|18562.74|18548.81|18548.81|0
1753437900000|2025-07-25 10:05:00|18550.84|18550.84|18545.22|18545.22|18551.44|18551.44|18541.08|18541.08|0
1753438200000|2025-07-25 10:10:00|18548.83|18548.83|18562.24|18562.24|18569.92|18569.92|18548.83|18548.83|0
1753438500000|2025-07-25 10:15:00|18560.21|18560.21|18579.03|18579.03|18579.03|18579.03|18560.21|18560.21|0
1753438800000|2025-07-25 10:20:00|18582.63|18582.63|18595.69|18595.69|18595.69|18595.69|18582.63|18582.63|0
1753439100000|2025-07-25 10:25:00|18597.49|18597.49|18611.8|18611.8|18617.91|18617.91|18597.49|18597.49|0
1753439400000|2025-07-25 10:30:00|18607.97|18607.97|18605.75|18605.75|18618.33|18618.33|18603.9|18603.9|0
1753439700000|2025-07-25 10:35:00|18607.55|18607.55|18611.74|18611.74|18611.74|18611.74|18603.23|18603.23|0
1753440000000|2025-07-25 10:40:00|18611.84|18611.84|18610.64|18610.64|18612.67|18612.67|18603.93|18603.93|0
1753440300000|2025-07-25 10:45:00|18608.6|18608.6|18608.42|18608.42|18608.9|18608.9|18600.63|18600.63|0
1753440600000|2025-07-25 10:50:00|18608.72|18608.72|18633.19|18633.19|18633.19|18633.19|18608.72|18608.72|0
1753440900000|2025-07-25 10:55:00|18631.38|18631.38|18625.77|18625.77|18633.07|18633.07|18625.53|18625.53|0
1753441200000|2025-07-25 11:00:00|18626.38|18626.38|18607.09|18607.09|18626.38|18626.38|18601.42|18601.42|0
1753441500000|2025-07-25 11:05:00|18605.28|18605.28|18612.84|18612.84|18618.71|18618.71|18598.69|18598.69|0
1753441800000|2025-07-25 11:10:00|18614.64|18614.64|18627.86|18627.86|18628.53|18628.53|18614.23|18614.23|0
1753442100000|2025-07-25 11:15:00|18625.83|18625.83|18622.12|18622.12|18628.39|18628.39|18622.12|18622.12|0
1753442400000|2025-07-25 11:20:00|18620.32|18620.32|18614.21|18614.21|18622.35|18622.35|18614.21|18614.21|0
1753442700000|2025-07-25 11:25:00|18610.14|18610.14|18625.95|18625.95|18627.68|18627.68|18610.14|18610.14|0
1753443000000|2025-07-25 11:30:00|18633.86|18633.86|18623.47|18623.47|18636.73|18636.73|18623.47|18623.47|0
1753443300000|2025-07-25 11:35:00|18623.24|18623.24|18625.18|18625.18|18627.93|18627.93|18619.42|18619.42|0
1753443600000|2025-07-25 11:40:00|18623.37|18623.37|18618.66|18618.66|18623.37|18623.37|18604.75|18604.75|0
1753443900000|2025-07-25 11:45:00|18620.47|18620.47|18621.35|18621.35|18621.98|18621.98|18613.21|18613.21|0
1753444200000|2025-07-25 11:50:00|18623.39|18623.39|18616.56|18616.56|18628.43|18628.43|18616.56|18616.56|0
1753444500000|2025-07-25 11:55:00|18616.86|18616.86|18630.21|18630.21|18631.57|18631.57|18615.76|18615.76|0
1753444800000|2025-07-25 12:00:00|18632.25|18632.25|18642.93|18642.93|18642.93|18642.93|18628.18|18628.18|0
1753445100000|2025-07-25 12:05:00|18643.16|18643.16|18653.49|18653.49|18661.54|18661.54|18643.16|18643.16|0
1753445400000|2025-07-25 12:10:00|18653.61|18653.61|18655.33|18655.33|18655.33|18655.33|18645.29|18645.29|0
1753445700000|2025-07-25 12:15:00|18655.16|18655.16|18647.49|18647.49|18655.16|18655.16|18645.39|18645.39|0
1753446000000|2025-07-25 12:20:00|18649.3|18649.3|18668.85|18668.85|18668.85|18668.85|18649.3|18649.3|0
1753446300000|2025-07-25 12:25:00|18665.24|18665.24|18665.37|18665.37|18670.65|18670.65|18664.54|18664.54|0
1753446600000|2025-07-25 12:30:00|18665.07|18665.07|18664.61|18664.61|18678.05|18678.05|18656.94|18656.94|0
1753446900000|2025-07-25 12:35:00|18662.81|18662.81|18637.97|18637.97|18662.81|18662.81|18637.97|18637.97|0
1753447200000|2025-07-25 12:40:00|18637.67|18637.67|18631.56|18631.56|18637.67|18637.67|18620.34|18620.34|0
1753447500000|2025-07-25 12:45:00|18629.53|18629.53|18632.38|18632.38|18637.05|18637.05|18629.53|18629.53|0
1753447800000|2025-07-25 12:50:00|18634.18|18634.18|18641.52|18641.52|18641.82|18641.82|18627.76|18627.76|0
1753448100000|2025-07-25 12:55:00|18641.71|18641.71|18644.42|18644.42|18648.67|18648.67|18641.71|18641.71|0
1753448400000|2025-07-25 13:00:00|18644.32|18644.32|18639.6|18639.6|18657.87|18657.87|18631.3|18631.3|0
1753448700000|2025-07-25 13:05:00|18640.21|18640.21|18622.77|18622.77|18640.21|18640.21|18613.91|18613.91|0
1753449000000|2025-07-25 13:10:00|18622.17|18622.17|18625.42|18625.42|18631.1|18631.1|18621.28|18621.28|0
1753449300000|2025-07-25 13:15:00|18621.58|18621.58|18638.79|18638.79|18638.79|18638.79|18621.58|18621.58|0
1753449600000|2025-07-25 13:20:00|18638.9|18638.9|18632.63|18632.63|18640.11|18640.11|18624.34|18624.34|0
1753449900000|2025-07-25 13:25:00|18632.32|18632.32|18623.42|18623.42|18641.38|18641.38|18623.42|18623.42|0
1753450200000|2025-07-25 13:30:00|18625.46|18625.46|18642.64|18642.64|18646.71|18646.71|18618.4|18618.4|0
1753450500000|2025-07-25 13:35:00|18642.96|18642.96|18625.23|18625.23|18652.27|18652.27|18623.5|18623.5|0
1753450800000|2025-07-25 13:40:00|18629.3|18629.3|18623.12|18623.12|18633.14|18633.14|18618.65|18618.65|0
1753451100000|2025-07-25 13:45:00|18625.16|18625.16|18681.32|18681.32|18683.12|18683.12|18621.32|18621.32|0
1753451400000|2025-07-25 13:50:00|18679.29|18679.29|18692.25|18692.25|18692.55|18692.55|18667.48|18667.48|0
1753451700000|2025-07-25 13:55:00|18692.55|18692.55|18684.34|18684.34|18697.87|18697.87|18675.86|18675.86|0
1753452000000|2025-07-25 14:00:00|18684.95|18684.95|18693.86|18693.86|18710.28|18710.28|18682.61|18682.61|0
1753452300000|2025-07-25 14:05:00|18689.79|18689.79|18677.38|18677.38|18691.99|18691.99|18667.81|18667.81|0
1753452600000|2025-07-25 14:10:00|18675.58|18675.58|18663.13|18663.13|18675.58|18675.58|18660.91|18660.91|0
1753452900000|2025-07-25 14:15:00|18662.83|18662.83|18647.64|18647.64|18663.13|18663.13|18645.6|18645.6|0
1753453200000|2025-07-25 14:20:00|18647.52|18647.52|18644.61|18644.61|18647.52|18647.52|18639.16|18639.16|0
1753453500000|2025-07-25 14:25:00|18644.93|18644.93|18646.16|18646.16|18649.3|18649.3|18638.2|18638.2|0
1753453800000|2025-07-25 14:30:00|18644.12|18644.12|18647.45|18647.45|18651.52|18651.52|18631.44|18631.44|0
1753454100000|2025-07-25 14:35:00|18641.58|18641.58|18643.27|18643.27|18645.64|18645.64|18639.13|18639.13|0
1753454400000|2025-07-25 14:40:00|18645.07|18645.07|18650.77|18650.77|18658.68|18658.68|18643.04|18643.04|0
1753454700000|2025-07-25 14:45:00|18648.74|18648.74|18650.79|18650.79|18655.23|18655.23|18648.56|18648.56|0
1753455000000|2025-07-25 14:50:00|18651.09|18651.09|18648.89|18648.89|18658.46|18658.46|18646.72|18646.72|0
1753455300000|2025-07-25 14:55:00|18648.29|18648.29|18655.06|18655.06|18657.4|18657.4|18642.23|18642.23|0
1753455600000|2025-07-25 15:00:00|18657.09|18657.09|18647.74|18647.74|18665.37|18665.37|18647.74|18647.74|0
1753455900000|2025-07-25 15:05:00|18649.78|18649.78|18646.67|18646.67|18657.51|18657.51|18644.64|18644.64|0
1753456200000|2025-07-25 15:10:00|18650.74|18650.74|18651.78|18651.78|18651.78|18651.78|18643.66|18643.66|0
1753456500000|2025-07-25 15:15:00|18648.17|18648.17|18638.87|18638.87|18648.17|18648.17|18632.76|18632.76|0
1753456800000|2025-07-25 15:20:00|18640.67|18640.67|18644.2|18644.2|18646.24|18646.24|18638.03|18638.03|0
1753457100000|2025-07-25 15:25:00|18642.7|18642.7|18666.2|18666.2|18668|18668|18637.13|18637.13|0
1753686900000|2025-07-28 07:15:00|18508.5|18508.5|18601.44|18601.44|18617.93|18617.93|18508.5|18508.5|0
1753687200000|2025-07-28 07:20:00|18605.5|18605.5|18643.58|18643.58|18679.07|18679.07|18604.22|18604.22|0
1753687500000|2025-07-28 07:25:00|18643.7|18643.7|18624.17|18624.17|18658.24|18658.24|18623.89|18623.89|0
1753687800000|2025-07-28 07:30:00|18625.97|18625.97|18593.32|18593.32|18651.92|18651.92|18593.32|18593.32|0
1753688100000|2025-07-28 07:35:00|18589.83|18589.83|18624.47|18624.47|18634.29|18634.29|18586.92|18586.92|0
1753688400000|2025-07-28 07:40:00|18626.5|18626.5|18665.11|18665.11|18665.11|18665.11|18609|18609|0
1753688700000|2025-07-28 07:45:00|18663.08|18663.08|18652.57|18652.57|18663.08|18663.08|18638.56|18638.56|0
1753689000000|2025-07-28 07:50:00|18650.77|18650.77|18630.38|18630.38|18654.86|18654.86|18620.2|18620.2|0
1753689300000|2025-07-28 07:55:00|18626.31|18626.31|18673.23|18673.23|18681.21|18681.21|18614.33|18614.33|0
1753689600000|2025-07-28 08:00:00|18669.62|18669.62|18660.78|18660.78|18673.23|18673.23|18646.17|18646.17|0
1753689900000|2025-07-28 08:05:00|18664.85|18664.85|18679.75|18679.75|18679.98|18679.98|18660.78|18660.78|0
1753690200000|2025-07-28 08:10:00|18683.35|18683.35|18705.4|18705.4|18712.32|18712.32|18683.35|18683.35|0
1753690500000|2025-07-28 08:15:00|18702.99|18702.99|18673.35|18673.35|18702.99|18702.99|18673.35|18673.35|0
1753690800000|2025-07-28 08:20:00|18672.75|18672.75|18645.83|18645.83|18682.16|18682.16|18643.8|18643.8|0
1753691100000|2025-07-28 08:25:00|18642.23|18642.23|18649.04|18649.04|18661.43|18661.43|18640.8|18640.8|0
1753691400000|2025-07-28 08:30:00|18648.74|18648.74|18705.1|18705.1|18709.17|18709.17|18646.94|18646.94|0
1753691700000|2025-07-28 08:35:00|18708.71|18708.71|18702.78|18702.78|18722.7|18722.7|18699.1|18699.1|0
1753692000000|2025-07-28 08:40:00|18702.18|18702.18|18705.48|18705.48|18705.48|18705.48|18689.67|18689.67|0
1753692300000|2025-07-28 08:45:00|18705.18|18705.18|18678.01|18678.01|18707.21|18707.21|18671.91|18671.91|0
1753692600000|2025-07-28 08:50:00|18681.84|18681.84|18687.05|18687.05|18691.42|18691.42|18679.93|18679.93|0
1753692900000|2025-07-28 08:55:00|18685.02|18685.02|18664.33|18664.33|18685.02|18685.02|18656.74|18656.74|0
1753693200000|2025-07-28 09:00:00|18662.53|18662.53|18680.01|18680.01|18683.05|18683.05|18662.53|18662.53|0
1753693500000|2025-07-28 09:05:00|18680.31|18680.31|18690.63|18690.63|18704.7|18704.7|18676.47|18676.47|0
1753693800000|2025-07-28 09:10:00|18692.67|18692.67|18675.55|18675.55|18694.7|18694.7|18670.81|18670.81|0
1753694100000|2025-07-28 09:15:00|18677.36|18677.36|18673.55|18673.55|18683.34|18683.34|18673.26|18673.26|0
1753694400000|2025-07-28 09:20:00|18673.24|18673.24|18680.6|18680.6|18682.63|18682.63|18665.63|18665.63|0
1753694700000|2025-07-28 09:25:00|18678.56|18678.56|18695.99|18695.99|18698.57|18698.57|18672.09|18672.09|0
1753695000000|2025-07-28 09:30:00|18693.96|18693.96|18695.16|18695.16|18704.5|18704.5|18690.12|18690.12|0
1753695300000|2025-07-28 09:35:00|18695.05|18695.05|18703.86|18703.86|18705.06|18705.06|18690.87|18690.87|0
1753695600000|2025-07-28 09:40:00|18703.26|18703.26|18712.96|18712.96|18717.03|18717.03|18699.77|18699.77|0
1753695900000|2025-07-28 09:45:00|18708.89|18708.89|18731.82|18731.82|18734.23|18734.23|18708.89|18708.89|0
1753696200000|2025-07-28 09:50:00|18731.22|18731.22|18720.8|18720.8|18731.34|18731.34|18720.8|18720.8|0
1753696500000|2025-07-28 09:55:00|18714.69|18714.69|18728.81|18728.81|18736.56|18736.56|18710.02|18710.02|0
1753696800000|2025-07-28 10:00:00|18730.61|18730.61|18726.29|18726.29|18730.61|18730.61|18719.35|18719.35|0
1753697100000|2025-07-28 10:05:00|18728.33|18728.33|18705.12|18705.12|18728.33|18728.33|18704.24|18704.24|0
1753697400000|2025-07-28 10:10:00|18704.81|18704.81|18690.13|18690.13|18710.46|18710.46|18690.13|18690.13|0
1753697700000|2025-07-28 10:15:00|18689.81|18689.81|18702.05|18702.05|18707.88|18707.88|18689.81|18689.81|0
1753698000000|2025-07-28 10:20:00|18705.66|18705.66|18692.22|18692.22|18708.06|18708.06|18689.53|18689.53|0
1753698300000|2025-07-28 10:25:00|18694.02|18694.02|18668.73|18668.73|18694.02|18694.02|18662.85|18662.85|0
1753698600000|2025-07-28 10:30:00|18668.55|18668.55|18632.73|18632.73|18670.59|18670.59|18630.93|18630.93|0
1753698900000|2025-07-28 10:35:00|18636.34|18636.34|18640.99|18640.99|18651.46|18651.46|18636.34|18636.34|0
1753699200000|2025-07-28 10:40:00|18642.79|18642.79|18631.64|18631.64|18642.79|18642.79|18626.3|18626.3|0
1753699500000|2025-07-28 10:45:00|18629.6|18629.6|18631.7|18631.7|18637.51|18637.51|18629.6|18629.6|0
1753699800000|2025-07-28 10:50:00|18629.66|18629.66|18622.55|18622.55|18631.58|18631.58|18622.55|18622.55|0
1753700100000|2025-07-28 10:55:00|18622.67|18622.67|18611.56|18611.56|18632.61|18632.61|18611.56|18611.56|0
1753700400000|2025-07-28 11:00:00|18611.24|18611.24|18613.11|18613.11|18613.56|18613.56|18599.4|18599.4|0
1753700700000|2025-07-28 11:05:00|18613.71|18613.71|18590.86|18590.86|18613.71|18613.71|18587.37|18587.37|0
1753701000000|2025-07-28 11:10:00|18590.75|18590.75|18590.56|18590.56|18591.16|18591.16|18582.49|18582.49|0
1753701300000|2025-07-28 11:15:00|18588.76|18588.76|18565.16|18565.16|18588.76|18588.76|18565.16|18565.16|0
1753701600000|2025-07-28 11:20:00|18562.82|18562.82|18546.55|18546.55|18563.42|18563.42|18544.51|18544.51|0
1753701900000|2025-07-28 11:25:00|18550.61|18550.61|18570.33|18570.33|18570.33|18570.33|18546.66|18546.66|0
1753702200000|2025-07-28 11:30:00|18568.3|18568.3|18564.95|18564.95|18576.59|18576.59|18563.14|18563.14|0
1753702500000|2025-07-28 11:35:00|18563.14|18563.14|18569.28|18569.28|18569.5|18569.5|18563.14|18563.14|0
1753702800000|2025-07-28 11:40:00|18567.48|18567.48|18569.75|18569.75|18574.26|18574.26|18567.48|18567.48|0
1753703100000|2025-07-28 11:45:00|18567.95|18567.95|18567.22|18567.22|18569.15|18569.15|18563.38|18563.38|0
1753703400000|2025-07-28 11:50:00|18566.91|18566.91|18553.88|18553.88|18573.65|18573.65|18550.88|18550.88|0
1753703700000|2025-07-28 11:55:00|18555.69|18555.69|18551.36|18551.36|18557.26|18557.26|18545.79|18545.79|0
1753704000000|2025-07-28 12:00:00|18554.96|18554.96|18580.43|18580.43|18584.5|18584.5|18549.57|18549.57|0
1753704300000|2025-07-28 12:05:00|18578.4|18578.4|18562.99|18562.99|18582.7|18582.7|18561.8|18561.8|0
1753704600000|2025-07-28 12:10:00|18560.96|18560.96|18566.7|18566.7|18566.7|18566.7|18542.69|18542.69|0
1753704900000|2025-07-28 12:15:00|18568.51|18568.51|18595.1|18595.1|18595.1|18595.1|18568.51|18568.51|0
1753705200000|2025-07-28 12:20:00|18588.99|18588.99|18593.21|18593.21|18593.21|18593.21|18570.45|18570.45|0
1753705500000|2025-07-28 12:25:00|18589.14|18589.14|18601.2|18601.2|18601.2|18601.2|18589.14|18589.14|0
1753705800000|2025-07-28 12:30:00|18597.14|18597.14|18581.88|18581.88|18597.14|18597.14|18573.51|18573.51|0
1753706100000|2025-07-28 12:35:00|18590.02|18590.02|18606.08|18606.08|18624.23|18624.23|18590.02|18590.02|0
1753706400000|2025-07-28 12:40:00|18608.12|18608.12|18606.25|18606.25|18623.7|18623.7|18606.25|18606.25|0
1753706700000|2025-07-28 12:45:00|18604.45|18604.45|18645.88|18645.88|18647.98|18647.98|18600.59|18600.59|0
1753707000000|2025-07-28 12:50:00|18641.81|18641.81|18614.32|18614.32|18645.88|18645.88|18608.45|18608.45|0
1753707300000|2025-07-28 12:55:00|18617.56|18617.56|18637.48|18637.48|18637.48|18637.48|18617.56|18617.56|0
1753707600000|2025-07-28 13:00:00|18639.51|18639.51|18637.53|18637.53|18657.05|18657.05|18631.91|18631.91|0
1753707900000|2025-07-28 13:05:00|18635.5|18635.5|18620.93|18620.93|18642.06|18642.06|18620.93|18620.93|0
1753708200000|2025-07-28 13:10:00|18619.13|18619.13|18643.62|18643.62|18647.46|18647.46|18618.52|18618.52|0
1753708500000|2025-07-28 13:15:00|18639.56|18639.56|18646.25|18646.25|18652.19|18652.19|18631.58|18631.58|0
1753708800000|2025-07-28 13:20:00|18638.11|18638.11|18628.59|18628.59|18641.72|18641.72|18625.68|18625.68|0
1753709100000|2025-07-28 13:25:00|18624.52|18624.52|18606.28|18606.28|18624.52|18624.52|18600.03|18600.03|0
1753709400000|2025-07-28 13:30:00|18606.04|18606.04|18579.99|18579.99|18606.58|18606.58|18554.77|18554.77|0
1753709700000|2025-07-28 13:35:00|18580.6|18580.6|18574.36|18574.36|18590.77|18590.77|18555.24|18555.24|0
1753710000000|2025-07-28 13:40:00|18570.29|18570.29|18604.02|18604.02|18605.94|18605.94|18564.05|18564.05|0
1753710300000|2025-07-28 13:45:00|18601.99|18601.99|18620.55|18620.55|18620.55|18620.55|18583.02|18583.02|0
1753710600000|2025-07-28 13:50:00|18619.94|18619.94|18581.18|18581.18|18629.03|18629.03|18581.18|18581.18|0
1753710900000|2025-07-28 13:55:00|18579.38|18579.38|18561.66|18561.66|18579.38|18579.38|18545.88|18545.88|0
1753711200000|2025-07-28 14:00:00|18553.53|18553.53|18535.36|18535.36|18565.95|18565.95|18528.23|18528.23|0
1753711500000|2025-07-28 14:05:00|18537.39|18537.39|18536.73|18536.73|18559.09|18559.09|18535.36|18535.36|0
1753711800000|2025-07-28 14:10:00|18538.76|18538.76|18514.51|18514.51|18538.76|18538.76|18509.71|18509.71|0
1753712100000|2025-07-28 14:15:00|18514.62|18514.62|18508.35|18508.35|18518.62|18518.62|18502.18|18502.18|0
1753712400000|2025-07-28 14:20:00|18510.39|18510.39|18490.83|18490.83|18512.42|18512.42|18490.48|18490.48|0
1753712700000|2025-07-28 14:25:00|18492.63|18492.63|18472.48|18472.48|18512.28|18512.28|18470.45|18470.45|0
1753713000000|2025-07-28 14:30:00|18476.55|18476.55|18467.98|18467.98|18497.55|18497.55|18465.69|18465.69|0
1753713300000|2025-07-28 14:35:00|18464.38|18464.38|18446.07|18446.07|18464.5|18464.5|18443.96|18443.96|0
1753713600000|2025-07-28 14:40:00|18444.27|18444.27|18458.92|18458.92|18462.92|18462.92|18444.27|18444.27|0
1753713900000|2025-07-28 14:45:00|18460.96|18460.96|18456.7|18456.7|18471.56|18471.56|18456.7|18456.7|0
1753714200000|2025-07-28 14:50:00|18453.1|18453.1|18445.69|18445.69|18456.7|18456.7|18434.92|18434.92|0
1753714500000|2025-07-28 14:55:00|18443.66|18443.66|18435.68|18435.68|18449.18|18449.18|18435.68|18435.68|0
1753714800000|2025-07-28 15:00:00|18433.88|18433.88|18433.33|18433.33|18437.6|18437.6|18423.98|18423.98|0
1753715100000|2025-07-28 15:05:00|18429.72|18429.72|18429.7|18429.7|18438.97|18438.97|18423.35|18423.35|0
1753715400000|2025-07-28 15:10:00|18430|18430|18430.43|18430.43|18436.72|18436.72|18426.83|18426.83|0
1753715700000|2025-07-28 15:15:00|18430.13|18430.13|18446.04|18446.04|18469.3|18469.3|18430.13|18430.13|0
1753716000000|2025-07-28 15:20:00|18446.65|18446.65|18439.56|18439.56|18446.65|18446.65|18436.69|18436.69|0
1753716300000|2025-07-28 15:25:00|18445.43|18445.43|18434.21|18434.21|18452.27|18452.27|18434.21|18434.21|0
1753773300000|2025-07-29 07:15:00|18651.51|18651.51|18640.56|18640.56|18657.69|18657.69|18633.87|18633.87|0
1753773600000|2025-07-29 07:20:00|18631.54|18631.54|18683.56|18683.56|18695.51|18695.51|18631.54|18631.54|0
1753773900000|2025-07-29 07:25:00|18685.36|18685.36|18698.48|18698.48|18706.57|18706.57|18677.4|18677.4|0
1753774200000|2025-07-29 07:30:00|18700.6|18700.6|18675.8|18675.8|18705.25|18705.25|18656.44|18656.44|0
1753774500000|2025-07-29 07:35:00|18692.08|18692.08|18665.9|18665.9|18692.08|18692.08|18663.72|18663.72|0
1753774800000|2025-07-29 07:40:00|18667.7|18667.7|18650.79|18650.79|18695.94|18695.94|18648.99|18648.99|0
1753775100000|2025-07-29 07:45:00|18654.86|18654.86|18679.12|18679.12|18692.96|18692.96|18645.38|18645.38|0
1753775400000|2025-07-29 07:50:00|18677.09|18677.09|18686.15|18686.15|18691.3|18691.3|18672.34|18672.34|0
1753775700000|2025-07-29 07:55:00|18684.34|18684.34|18675.63|18675.63|18684.34|18684.34|18669.06|18669.06|0
1753776000000|2025-07-29 08:00:00|18675.4|18675.4|18663.02|18663.02|18679.1|18679.1|18650.08|18650.08|0
1753776300000|2025-07-29 08:05:00|18663.32|18663.32|18699.17|18699.17|18701.61|18701.61|18663.32|18663.32|0
1753776600000|2025-07-29 08:10:00|18703.24|18703.24|18710.9|18710.9|18717.18|18717.18|18700.65|18700.65|0
1753776900000|2025-07-29 08:15:00|18710.55|18710.55|18714.61|18714.61|18715.02|18715.02|18696.19|18696.19|0
1753777200000|2025-07-29 08:20:00|18714.84|18714.84|18719.96|18719.96|18727.62|18727.62|18711.93|18711.93|0
1753777500000|2025-07-29 08:25:00|18719.64|18719.64|18730.34|18730.34|18730.34|18730.34|18717.37|18717.37|0
1753777800000|2025-07-29 08:30:00|18732.37|18732.37|18716.22|18716.22|18733.17|18733.17|18713.55|18713.55|0
1753778100000|2025-07-29 08:35:00|18720.29|18720.29|18707.35|18707.35|18725.93|18725.93|18703.3|18703.3|0
1753778400000|2025-07-29 08:40:00|18714.57|18714.57|18724.45|18724.45|18726.48|18726.48|18713.45|18713.45|0
1753778700000|2025-07-29 08:45:00|18730.55|18730.55|18714|18714|18730.55|18730.55|18702.58|18702.58|0
1753779000000|2025-07-29 08:50:00|18715.8|18715.8|18696.62|18696.62|18717.84|18717.84|18696.62|18696.62|0
1753779300000|2025-07-29 08:55:00|18693.01|18693.01|18720.59|18720.59|18720.59|18720.59|18688.34|18688.34|0
1753779600000|2025-07-29 09:00:00|18724.66|18724.66|18728.32|18728.32|18728.61|18728.61|18724.36|18724.36|0
1753779900000|2025-07-29 09:05:00|18736.23|18736.23|18761.98|18761.98|18772.52|18772.52|18736.23|18736.23|0
1753780200000|2025-07-29 09:10:00|18759.95|18759.95|18747.56|18747.56|18783.31|18783.31|18747.56|18747.56|0
1753780500000|2025-07-29 09:15:00|18743.49|18743.49|18749.19|18749.19|18763.52|18763.52|18743.32|18743.32|0
1753780800000|2025-07-29 09:20:00|18750.99|18750.99|18743.91|18743.91|18752.79|18752.79|18738.69|18738.69|0
1753781100000|2025-07-29 09:25:00|18739.84|18739.84|18756.74|18756.74|18756.74|18756.74|18730.6|18730.6|0
1753781400000|2025-07-29 09:30:00|18760.8|18760.8|18781.65|18781.65|18781.65|18781.65|18760.8|18760.8|0
1753781700000|2025-07-29 09:35:00|18785.37|18785.37|18744.46|18744.46|18787|18787|18744.46|18744.46|0
1753782000000|2025-07-29 09:40:00|18742.66|18742.66|18779.58|18779.58|18799.94|18799.94|18738.73|18738.73|0
1753782300000|2025-07-29 09:45:00|18775.74|18775.74|18766.71|18766.71|18782.49|18782.49|18761.59|18761.59|0
1753782600000|2025-07-29 09:50:00|18767.02|18767.02|18776.22|18776.22|18780.11|18780.11|18764.82|18764.82|0
1753782900000|2025-07-29 09:55:00|18766.05|18766.05|18781.12|18781.12|18781.24|18781.24|18765.19|18765.19|0
1753783200000|2025-07-29 10:00:00|18782.93|18782.93|18777.62|18777.62|18782.93|18782.93|18761.23|18761.23|0
1753783500000|2025-07-29 10:05:00|18777.79|18777.79|18757.98|18757.98|18783.5|18783.5|18757.98|18757.98|0
1753783800000|2025-07-29 10:10:00|18762.04|18762.04|18756.18|18756.18|18766.11|18766.11|18754.37|18754.37|0
1753784100000|2025-07-29 10:15:00|18755.27|18755.27|18751.31|18751.31|18755.27|18755.27|18738.66|18738.66|0
1753784400000|2025-07-29 10:20:00|18751.12|18751.12|18767.42|18767.42|18769.37|18769.37|18751.12|18751.12|0
1753784700000|2025-07-29 10:25:00|18769.22|18769.22|18779.28|18779.28|18781.08|18781.08|18769.22|18769.22|0
1753785000000|2025-07-29 10:30:00|18777.48|18777.48|18759.42|18759.42|18777.48|18777.48|18759.42|18759.42|0
1753785300000|2025-07-29 10:35:00|18761.33|18761.33|18771.5|18771.5|18771.5|18771.5|18760.1|18760.1|0
1753785600000|2025-07-29 10:40:00|18775.1|18775.1|18788.44|18788.44|18789.34|18789.34|18775.1|18775.1|0
1753785900000|2025-07-29 10:45:00|18786.4|18786.4|18772.03|18772.03|18786.52|18786.52|18772.03|18772.03|0
1753786200000|2025-07-29 10:50:00|18763.89|18763.89|18770.3|18770.3|18779.66|18779.66|18763.89|18763.89|0
1753786500000|2025-07-29 10:55:00|18776.4|18776.4|18774.59|18774.59|18776.4|18776.4|18774.59|18774.59|0
1753786800000|2025-07-29 11:00:00|18770.52|18770.52|18782.27|18782.27|18782.27|18782.27|18768.48|18768.48|0
1753787100000|2025-07-29 11:05:00|18776.17|18776.17|18792.86|18792.86|18794.9|18794.9|18772.33|18772.33|0
1753787400000|2025-07-29 11:10:00|18792.56|18792.56|18795.5|18795.5|18795.5|18795.5|18786.92|18786.92|0
1753787700000|2025-07-29 11:15:00|18793.7|18793.7|18786.85|18786.85|18797.31|18797.31|18780.75|18780.75|0
1753788000000|2025-07-29 11:20:00|18785.05|18785.05|18772.2|18772.2|18785.05|18785.05|18766.56|18766.56|0
1753788300000|2025-07-29 11:25:00|18774.23|18774.23|18772.07|18772.07|18777.83|18777.83|18772.07|18772.07|0
1753788600000|2025-07-29 11:30:00|18774.11|18774.11|18772.98|18772.98|18781.79|18781.79|18772.98|18772.98|0
1753788900000|2025-07-29 11:35:00|18775.01|18775.01|18757.68|18757.68|18784.83|18784.83|18757.68|18757.68|0
1753789200000|2025-07-29 11:40:00|18755.65|18755.65|18747.63|18747.63|18757.57|18757.57|18745.36|18745.36|0
1753789500000|2025-07-29 11:45:00|18748.23|18748.23|18758.74|18758.74|18760.78|18760.78|18745.88|18745.88|0
1753789800000|2025-07-29 11:50:00|18756.71|18756.71|18754.59|18754.59|18760.78|18760.78|18752.79|18752.79|0
1753790100000|2025-07-29 11:55:00|18754.82|18754.82|18741.5|18741.5|18754.82|18754.82|18740.3|18740.3|0
1753790400000|2025-07-29 12:00:00|18741.81|18741.81|18749.74|18749.74|18753.78|18753.78|18722.78|18722.78|0
1753790700000|2025-07-29 12:05:00|18747.93|18747.93|18764.15|18764.15|18771.22|18771.22|18747.93|18747.93|0
1753791000000|2025-07-29 12:10:00|18764.03|18764.03|18738.69|18738.69|18764.03|18764.03|18738.69|18738.69|0
1753791300000|2025-07-29 12:15:00|18742.76|18742.76|18733.88|18733.88|18749.92|18749.92|18732.3|18732.3|0
1753791600000|2025-07-29 12:20:00|18733.56|18733.56|18737.25|18737.25|18749.3|18749.3|18733.56|18733.56|0
1753791900000|2025-07-29 12:25:00|18735.22|18735.22|18732.71|18732.71|18735.22|18735.22|18717.08|18717.08|0
1753792200000|2025-07-29 12:30:00|18726.6|18726.6|18748.56|18748.56|18757.7|18757.7|18724.8|18724.8|0
1753792500000|2025-07-29 12:35:00|18749.77|18749.77|18765.84|18765.84|18773.75|18773.75|18749.77|18749.77|0
1753792800000|2025-07-29 12:40:00|18763.81|18763.81|18749.93|18749.93|18766.45|18766.45|18748.53|18748.53|0
1753793100000|2025-07-29 12:45:00|18751.73|18751.73|18745.92|18745.92|18751.73|18751.73|18743.89|18743.89|0
1753793400000|2025-07-29 12:50:00|18744.12|18744.12|18726.66|18726.66|18746.33|18746.33|18725.45|18725.45|0
1753793700000|2025-07-29 12:55:00|18728.7|18728.7|18735.06|18735.06|18735.06|18735.06|18721.4|18721.4|0
1753794000000|2025-07-29 13:00:00|18735.66|18735.66|18776.53|18776.53|18776.53|18776.53|18733.51|18733.51|0
1753794300000|2025-07-29 13:05:00|18780.6|18780.6|18797.54|18797.54|18797.54|18797.54|18779.1|18779.1|0
1753794600000|2025-07-29 13:10:00|18797.31|18797.31|18814.31|18814.31|18817.6|18817.6|18797.31|18797.31|0
1753794900000|2025-07-29 13:15:00|18819.4|18819.4|18820.82|18820.82|18826.14|18826.14|18799.07|18799.07|0
1753795200000|2025-07-29 13:20:00|18819.02|18819.02|18801.74|18801.74|18828.79|18828.79|18801.74|18801.74|0
1753795500000|2025-07-29 13:25:00|18791.57|18791.57|18813.97|18813.97|18819.05|18819.05|18783.51|18783.51|0
1753795800000|2025-07-29 13:30:00|18814.27|18814.27|18791.62|18791.62|18819.98|18819.98|18791.39|18791.39|0
1753796100000|2025-07-29 13:35:00|18793.42|18793.42|18768.03|18768.03|18796.7|18796.7|18768.03|18768.03|0
1753796400000|2025-07-29 13:40:00|18774.13|18774.13|18794.97|18794.97|18808.18|18808.18|18755.73|18755.73|0
1753796700000|2025-07-29 13:45:00|18789.88|18789.88|18735.57|18735.57|18789.88|18789.88|18733.54|18733.54|0
1753797000000|2025-07-29 13:50:00|18739.64|18739.64|18777.05|18777.05|18791.17|18791.17|18739.25|18739.25|0
1753797300000|2025-07-29 13:55:00|18776.71|18776.71|18746.7|18746.7|18782.78|18782.78|18746.7|18746.7|0
1753797600000|2025-07-29 14:00:00|18744.89|18744.89|18753.5|18753.5|18768.93|18768.93|18701.03|18701.03|0
1753797900000|2025-07-29 14:05:00|18765.57|18765.57|18797.73|18797.73|18804.84|18804.84|18758.36|18758.36|0
1753798200000|2025-07-29 14:10:00|18792.65|18792.65|18799.37|18799.37|18811.99|18811.99|18782.86|18782.86|0
1753798500000|2025-07-29 14:15:00|18799.68|18799.68|18816.25|18816.25|18831.84|18831.84|18788.9|18788.9|0
1753798800000|2025-07-29 14:20:00|18814.45|18814.45|18817.11|18817.11|18822.05|18822.05|18801.14|18801.14|0
1753799100000|2025-07-29 14:25:00|18817.42|18817.42|18800.97|18800.97|18823.82|18823.82|18800.74|18800.74|0
1753799400000|2025-07-29 14:30:00|18806.06|18806.06|18803.65|18803.65|18812.34|18812.34|18801.85|18801.85|0
1753799700000|2025-07-29 14:35:00|18808.74|18808.74|18819.29|18819.29|18839.23|18839.23|18803.65|18803.65|0
1753800000000|2025-07-29 14:40:00|18821.1|18821.1|18814.93|18814.93|18833.39|18833.39|18811.32|18811.32|0
1753800300000|2025-07-29 14:45:00|18816.73|18816.73|18807.87|18807.87|18823.93|18823.93|18807.27|18807.27|0
1753800600000|2025-07-29 14:50:00|18806.06|18806.06|18786.66|18786.66|18807.98|18807.98|18785.18|18785.18|0
1753800900000|2025-07-29 14:55:00|18786.35|18786.35|18778.22|18778.22|18788.16|18788.16|18774.61|18774.61|0
1753801200000|2025-07-29 15:00:00|18776.41|18776.41|18782.27|18782.27|18786.2|18786.2|18776.41|18776.41|0
1753801500000|2025-07-29 15:05:00|18780.47|18780.47|18780.48|18780.48|18789.89|18789.89|18771.48|18771.48|0
1753801800000|2025-07-29 15:10:00|18775.39|18775.39|18800.68|18800.68|18803.31|18803.31|18768.09|18768.09|0
1753802100000|2025-07-29 15:15:00|18802.48|18802.48|18781.4|18781.4|18802.8|18802.8|18781.28|18781.28|0
1753802400000|2025-07-29 15:20:00|18781.3|18781.3|18771.37|18771.37|18781.3|18781.3|18765.67|18765.67|0
1753802700000|2025-07-29 15:25:00|18773.18|18773.18|18766.81|18766.81|18773.18|18773.18|18758.17|18758.17|0
1753859700000|2025-07-30 07:15:00|18582.51|18582.51|18559.69|18559.69|18586.76|18586.76|18538.46|18538.46|0
1753860000000|2025-07-30 07:20:00|18560|18560|18605.88|18605.88|18611.86|18611.86|18555.62|18555.62|0
1753860300000|2025-07-30 07:25:00|18605.57|18605.57|18563.5|18563.5|18609.53|18609.53|18563.39|18563.39|0
1753860600000|2025-07-30 07:30:00|18561.7|18561.7|18558.82|18558.82|18614.99|18614.99|18539.13|18539.13|0
1753860900000|2025-07-30 07:35:00|18562.42|18562.42|18600.98|18600.98|18600.98|18600.98|18561.23|18561.23|0
1753861200000|2025-07-30 07:40:00|18600.68|18600.68|18616.23|18616.23|18616.23|18616.23|18585.03|18585.03|0
1753861500000|2025-07-30 07:45:00|18621.32|18621.32|18608.04|18608.04|18623.12|18623.12|18556|18556|0
1753861800000|2025-07-30 07:50:00|18611.64|18611.64|18611.96|18611.96|18636.24|18636.24|18596.75|18596.75|0
1753862100000|2025-07-30 07:55:00|18607.9|18607.9|18564.37|18564.37|18625.79|18625.79|18560.76|18560.76|0
1753862400000|2025-07-30 08:00:00|18562.57|18562.57|18560.96|18560.96|18570.62|18570.62|18544.02|18544.02|0
1753862700000|2025-07-30 08:05:00|18560.36|18560.36|18552.64|18552.64|18568.03|18568.03|18534.76|18534.76|0
1753863000000|2025-07-30 08:10:00|18559.85|18559.85|18552.35|18552.35|18568.43|18568.43|18544.99|18544.99|0
1753863300000|2025-07-30 08:15:00|18552.05|18552.05|18622.77|18622.77|18638.08|18638.08|18552.05|18552.05|0
1753863600000|2025-07-30 08:20:00|18620.97|18620.97|18597.77|18597.77|18625.61|18625.61|18594.63|18594.63|0
1753863900000|2025-07-30 08:25:00|18604.98|18604.98|18680.44|18680.44|18689.11|18689.11|18604.98|18604.98|0
1753864200000|2025-07-30 08:30:00|18676.37|18676.37|18650.86|18650.86|18676.37|18676.37|18647.68|18647.68|0
1753864500000|2025-07-30 08:35:00|18644.76|18644.76|18665.09|18665.09|18691.53|18691.53|18644.76|18644.76|0
1753864800000|2025-07-30 08:40:00|18661.48|18661.48|18647.08|18647.08|18661.48|18661.48|18636.03|18636.03|0
1753865100000|2025-07-30 08:45:00|18650.68|18650.68|18633.09|18633.09|18684.08|18684.08|18631.29|18631.29|0
1753865400000|2025-07-30 08:50:00|18626.68|18626.68|18649|18649|18661.85|18661.85|18621.92|18621.92|0
1753865700000|2025-07-30 08:55:00|18647.2|18647.2|18643.09|18643.09|18647.2|18647.2|18635.56|18635.56|0
1753866000000|2025-07-30 09:00:00|18646.69|18646.69|18639.27|18639.27|18652.8|18652.8|18635.13|18635.13|0
1753866300000|2025-07-30 09:05:00|18633.86|18633.86|18611.32|18611.32|18634.16|18634.16|18611.32|18611.32|0
1753866600000|2025-07-30 09:10:00|18609.52|18609.52|18563.86|18563.86|18618.99|18618.99|18556.33|18556.33|0
1753866900000|2025-07-30 09:15:00|18562.06|18562.06|18592.48|18592.48|18600.53|18600.53|18554.15|18554.15|0
1753867200000|2025-07-30 09:20:00|18590.68|18590.68|18594.36|18594.36|18610.56|18610.56|18588.87|18588.87|0
1753867500000|2025-07-30 09:25:00|18594.48|18594.48|18600.53|18600.53|18624.52|18624.52|18592.44|18592.44|0
1753867800000|2025-07-30 09:30:00|18604.14|18604.14|18587.02|18587.02|18612.69|18612.69|18583.41|18583.41|0
1753868100000|2025-07-30 09:35:00|18585.21|18585.21|18572.49|18572.49|18585.21|18585.21|18570.69|18570.69|0
1753868400000|2025-07-30 09:40:00|18568.88|18568.88|18591.86|18591.86|18610.7|18610.7|18568.88|18568.88|0
1753868700000|2025-07-30 09:45:00|18583.72|18583.72|18608.53|18608.53|18608.53|18608.53|18575.58|18575.58|0
1753869000000|2025-07-30 09:50:00|18604.93|18604.93|18601.39|18601.39|18615.74|18615.74|18595.52|18595.52|0
1753869300000|2025-07-30 09:55:00|18599.59|18599.59|18628.71|18628.71|18644.51|18644.51|18599.59|18599.59|0
1753869600000|2025-07-30 10:00:00|18624.65|18624.65|18633.5|18633.5|18633.5|18633.5|18614.2|18614.2|0
1753869900000|2025-07-30 10:05:00|18631.47|18631.47|18626.29|18626.29|18658.36|18658.36|18626.06|18626.06|0
1753870200000|2025-07-30 10:10:00|18624.49|18624.49|18603.88|18603.88|18626.52|18626.52|18594.63|18594.63|0
1753870500000|2025-07-30 10:15:00|18605.91|18605.91|18611.8|18611.8|18616.01|18616.01|18595.59|18595.59|0
1753870800000|2025-07-30 10:20:00|18618.69|18618.69|18612.81|18612.81|18625.43|18625.43|18605.6|18605.6|0
1753871100000|2025-07-30 10:25:00|18614.61|18614.61|18574.98|18574.98|18616.41|18616.41|18570.15|18570.15|0
1753871400000|2025-07-30 10:30:00|18576.79|18576.79|18640.04|18640.04|18640.04|18640.04|18576.79|18576.79|0
1753871700000|2025-07-30 10:35:00|18645.45|18645.45|18627.44|18627.44|18659.43|18659.43|18617.38|18617.38|0
1753872000000|2025-07-30 10:40:00|18627.55|18627.55|18588.9|18588.9|18627.55|18627.55|18581.46|18581.46|0
1753872300000|2025-07-30 10:45:00|18590.7|18590.7|18605.94|18605.94|18605.94|18605.94|18588.67|18588.67|0
1753872600000|2025-07-30 10:50:00|18605.48|18605.48|18595.27|18595.27|18606.6|18606.6|18584.64|18584.64|0
1753872900000|2025-07-30 10:55:00|18589.16|18589.16|18584.39|18584.39|18589.16|18589.16|18568.73|18568.73|0
1753873200000|2025-07-30 11:00:00|18580.78|18580.78|18584.72|18584.72|18584.72|18584.72|18576.41|18576.41|0
1753873500000|2025-07-30 11:05:00|18575.71|18575.71|18554.88|18554.88|18575.71|18575.71|18552.54|18552.54|0
1753873800000|2025-07-30 11:10:00|18553.08|18553.08|18556.13|18556.13|18565.96|18565.96|18553.08|18553.08|0
1753874100000|2025-07-30 11:15:00|18556.36|18556.36|18551.46|18551.46|18556.36|18556.36|18534.9|18534.9|0
1753874400000|2025-07-30 11:20:00|18557.57|18557.57|18555.39|18555.39|18561.4|18561.4|18549.68|18549.68|0
1753874700000|2025-07-30 11:25:00|18554.79|18554.79|18550.74|18550.74|18559.87|18559.87|18550.46|18550.46|0
1753875000000|2025-07-30 11:30:00|18550.86|18550.86|18549.79|18549.79|18550.86|18550.86|18532.22|18532.22|0
1753875300000|2025-07-30 11:35:00|18549.49|18549.49|18545.74|18545.74|18561.46|18561.46|18545.74|18545.74|0
1753875600000|2025-07-30 11:40:00|18543.94|18543.94|18552.03|18552.03|18564.86|18564.86|18543.94|18543.94|0
1753875900000|2025-07-30 11:45:00|18554.06|18554.06|18544.7|18544.7|18554.06|18554.06|18544.7|18544.7|0
1753876200000|2025-07-30 11:50:00|18550.11|18550.11|18518.43|18518.43|18551.92|18551.92|18507.86|18507.86|0
1753876500000|2025-07-30 11:55:00|18516.63|18516.63|18525.18|18525.18|18528.74|18528.74|18510.52|18510.52|0
1753876800000|2025-07-30 12:00:00|18523.38|18523.38|18513.96|18513.96|18528.18|18528.18|18510.35|18510.35|0
1753877100000|2025-07-30 12:05:00|18510.35|18510.35|18515|18515|18522.1|18522.1|18508.32|18508.32|0
1753877400000|2025-07-30 12:10:00|18510.93|18510.93|18511.32|18511.32|18517.34|18517.34|18510.12|18510.12|0
1753877700000|2025-07-30 12:15:00|18515.39|18515.39|18514.09|18514.09|18526.69|18526.69|18509.52|18509.52|0
1753878000000|2025-07-30 12:20:00|18517.7|18517.7|18528.88|18528.88|18528.93|18528.93|18515.65|18515.65|0
1753878300000|2025-07-30 12:25:00|18532.48|18532.48|18540.87|18540.87|18552.24|18552.24|18532.48|18532.48|0
1753878600000|2025-07-30 12:30:00|18541.48|18541.48|18494.96|18494.96|18541.76|18541.76|18491.47|18491.47|0
1753878900000|2025-07-30 12:35:00|18492.93|18492.93|18475.55|18475.55|18498.57|18498.57|18472.45|18472.45|0
1753879200000|2025-07-30 12:40:00|18475.66|18475.66|18492.95|18492.95|18498.24|18498.24|18471.74|18471.74|0
1753879500000|2025-07-30 12:45:00|18492.65|18492.65|18522.37|18522.37|18531.02|18531.02|18492.65|18492.65|0
1753879800000|2025-07-30 12:50:00|18522.2|18522.2|18520.57|18520.57|18523.3|18523.3|18514.36|18514.36|0
1753880100000|2025-07-30 12:55:00|18518.77|18518.77|18507.65|18507.65|18527.4|18527.4|18503.88|18503.88|0
1753880400000|2025-07-30 13:00:00|18507.48|18507.48|18505.73|18505.73|18516.96|18516.96|18498.82|18498.82|0
1753880700000|2025-07-30 13:05:00|18503.35|18503.35|18497.94|18497.94|18514.73|18514.73|18488.93|18488.93|0
1753881000000|2025-07-30 13:10:00|18493.57|18493.57|18485.29|18485.29|18493.57|18493.57|18485.06|18485.06|0
1753881300000|2025-07-30 13:15:00|18485.06|18485.06|18528.71|18528.71|18528.71|18528.71|18483.26|18483.26|0
1753881600000|2025-07-30 13:20:00|18534.46|18534.46|18552.14|18552.14|18556.78|18556.78|18530.86|18530.86|0
1753881900000|2025-07-30 13:25:00|18548.54|18548.54|18598.37|18598.37|18602.21|18602.21|18543.62|18543.62|0
1753882200000|2025-07-30 13:30:00|18596.57|18596.57|18572.36|18572.36|18618.13|18618.13|18570.55|18570.55|0
1753882500000|2025-07-30 13:35:00|18570.55|18570.55|18544.22|18544.22|18570.55|18570.55|18530.91|18530.91|0
1753882800000|2025-07-30 13:40:00|18544.11|18544.11|18578.53|18578.53|18578.53|18578.53|18533.06|18533.06|0
1753883100000|2025-07-30 13:45:00|18576.73|18576.73|18575.3|18575.3|18592.6|18592.6|18562.95|18562.95|0
1753883400000|2025-07-30 13:50:00|18577.34|18577.34|18576.83|18576.83|18593.77|18593.77|18571.53|18571.53|0
1753883700000|2025-07-30 13:55:00|18580.43|18580.43|18603.02|18603.02|18608.99|18608.99|18569.36|18569.36|0
1753884000000|2025-07-30 14:00:00|18603.93|18603.93|18628.59|18628.59|18630.79|18630.79|18600.82|18600.82|0
1753884300000|2025-07-30 14:05:00|18628.9|18628.9|18651.73|18651.73|18655.19|18655.19|18628.9|18628.9|0
1753884600000|2025-07-30 14:10:00|18649.7|18649.7|18648.3|18648.3|18652.48|18652.48|18637.28|18637.28|0
1753884900000|2025-07-30 14:15:00|18650.1|18650.1|18617.34|18617.34|18650.1|18650.1|18615.42|18615.42|0
1753885200000|2025-07-30 14:20:00|18615.3|18615.3|18645.91|18645.91|18657.86|18657.86|18615.3|18615.3|0
1753885500000|2025-07-30 14:25:00|18647.94|18647.94|18667.88|18667.88|18690.44|18690.44|18635.82|18635.82|0
1753885800000|2025-07-30 14:30:00|18666.08|18666.08|18592.3|18592.3|18668.11|18668.11|18588.46|18588.46|0
1753886100000|2025-07-30 14:35:00|18594.33|18594.33|18593.93|18593.93|18618.18|18618.18|18593.46|18593.46|0
1753886400000|2025-07-30 14:40:00|18599.8|18599.8|18610.5|18610.5|18622.55|18622.55|18592.19|18592.19|0
1753886700000|2025-07-30 14:45:00|18604.4|18604.4|18598.42|18598.42|18626.22|18626.22|18586.02|18586.02|0
1753887000000|2025-07-30 14:50:00|18594.81|18594.81|18591.52|18591.52|18607.98|18607.98|18586.43|18586.43|0
1753887300000|2025-07-30 14:55:00|18593.55|18593.55|18583.33|18583.33|18601.35|18601.35|18576|18576|0
1753887600000|2025-07-30 15:00:00|18585.14|18585.14|18578|18578|18596.56|18596.56|18570.93|18570.93|0
1753887900000|2025-07-30 15:05:00|18578.3|18578.3|18577.4|18577.4|18589.74|18589.74|18572.12|18572.12|0
1753888200000|2025-07-30 15:10:00|18575.6|18575.6|18530.49|18530.49|18576.29|18576.29|18530.49|18530.49|0
1753888500000|2025-07-30 15:15:00|18532.29|18532.29|18531.25|18531.25|18543.27|18543.27|18516.87|18516.87|0
1753888800000|2025-07-30 15:20:00|18529.45|18529.45|18535.92|18535.92|18540.23|18540.23|18529.45|18529.45|0
1753889100000|2025-07-30 15:25:00|18534.12|18534.12|18508.36|18508.36|18534.12|18534.12|18501.16|18501.16|0
1753946100000|2025-07-31 07:15:00|19560.86|19560.86|19663.13|19663.13|19708.91|19708.91|19513.31|19513.31|0
1753946400000|2025-07-31 07:20:00|19652.96|19652.96|19650.12|19650.12|19701.95|19701.95|19641.18|19641.18|0
1753946700000|2025-07-31 07:25:00|19655.2|19655.2|19583.14|19583.14|19702.82|19702.82|19583.14|19583.14|0
1753947000000|2025-07-31 07:30:00|19582.8|19582.8|19507.9|19507.9|19612.11|19612.11|19478.16|19478.16|0
1753947300000|2025-07-31 07:35:00|19502.49|19502.49|19595.58|19595.58|19605.75|19605.75|19497.4|19497.4|0
1753947600000|2025-07-31 07:40:00|19585.41|19585.41|19591.5|19591.5|19596.58|19596.58|19534.19|19534.19|0
1753947900000|2025-07-31 07:45:00|19601.67|19601.67|19615.61|19615.61|19662.31|19662.31|19576.5|19576.5|0
1753948200000|2025-07-31 07:50:00|19610.52|19610.52|19566.75|19566.75|19637.07|19637.07|19553.25|19553.25|0
1753948500000|2025-07-31 07:55:00|19571.84|19571.84|19531.74|19531.74|19571.84|19571.84|19516.48|19516.48|0
1753948800000|2025-07-31 08:00:00|19531.14|19531.14|19539.52|19539.52|19559.87|19559.87|19491.54|19491.54|0
1753949100000|2025-07-31 08:05:00|19534.44|19534.44|19449.45|19449.45|19535.59|19535.59|19434.2|19434.2|0
1753949400000|2025-07-31 08:10:00|19454.54|19454.54|19443.73|19443.73|19469.19|19469.19|19429.31|19429.31|0
1753949700000|2025-07-31 08:15:00|19441.92|19441.92|19472.2|19472.2|19500.59|19500.59|19432.7|19432.7|0
1753950000000|2025-07-31 08:20:00|19468.6|19468.6|19491.76|19491.76|19501.55|19501.55|19468.6|19468.6|0
1753950300000|2025-07-31 08:25:00|19493.57|19493.57|19427.43|19427.43|19495.37|19495.37|19415.45|19415.45|0
1753950600000|2025-07-31 08:30:00|19422.34|19422.34|19466.77|19466.77|19471.95|19471.95|19420.54|19420.54|0
1753950900000|2025-07-31 08:35:00|19471.85|19471.85|19539.92|19539.92|19539.92|19539.92|19471.85|19471.85|0
1753951200000|2025-07-31 08:40:00|19551.01|19551.01|19557.38|19557.38|19561.58|19561.58|19513.65|19513.65|0
1753951500000|2025-07-31 08:45:00|19562.47|19562.47|19489.44|19489.44|19566.08|19566.08|19489.44|19489.44|0
1753951800000|2025-07-31 08:50:00|19487.64|19487.64|19539.94|19539.94|19545.35|19545.35|19484.35|19484.35|0
1753952100000|2025-07-31 08:55:00|19545.03|19545.03|19480.62|19480.62|19550.11|19550.11|19478.32|19478.32|0
1753952400000|2025-07-31 09:00:00|19485.71|19485.71|19518.44|19518.44|19549.07|19549.07|19475.84|19475.84|0
1753952700000|2025-07-31 09:05:00|19514.83|19514.83|19544.91|19544.91|19555.09|19555.09|19485.36|19485.36|0
1753953000000|2025-07-31 09:10:00|19545.14|19545.14|19540.37|19540.37|19581.36|19581.36|19537.09|19537.09|0
1753953300000|2025-07-31 09:15:00|19535.29|19535.29|19543.64|19543.64|19581.46|19581.46|19530.2|19530.2|0
1753953600000|2025-07-31 09:20:00|19545.44|19545.44|19558.72|19558.72|19558.72|19558.72|19535.25|19535.25|0
1753953900000|2025-07-31 09:25:00|19553.64|19553.64|19525.24|19525.24|19553.64|19553.64|19489.64|19489.64|0
1753954200000|2025-07-31 09:30:00|19527.04|19527.04|19542.33|19542.33|19548.9|19548.9|19525.25|19525.25|0
1753954500000|2025-07-31 09:35:00|19540.53|19540.53|19533.65|19533.65|19540.53|19540.53|19528.23|19528.23|0
1753954800000|2025-07-31 09:40:00|19523.48|19523.48|19564.53|19564.53|19564.53|19564.53|19514.79|19514.79|0
1753955100000|2025-07-31 09:45:00|19564.23|19564.23|19526.29|19526.29|19564.23|19564.23|19515.22|19515.22|0
1753955400000|2025-07-31 09:50:00|19531.37|19531.37|19542.29|19542.29|19563.45|19563.45|19531.37|19531.37|0
1753955700000|2025-07-31 09:55:00|19540.49|19540.49|19590.74|19590.74|19593.68|19593.68|19530.52|19530.52|0
1753956000000|2025-07-31 10:00:00|19590.63|19590.63|19612.92|19612.92|19618.01|19618.01|19580.99|19580.99|0
1753956300000|2025-07-31 10:05:00|19607.84|19607.84|19615.61|19615.61|19619.49|19619.49|19597.66|19597.66|0
1753956600000|2025-07-31 10:10:00|19610.52|19610.52|19650.29|19650.29|19650.29|19650.29|19604.91|19604.91|0
1753956900000|2025-07-31 10:15:00|19650.89|19650.89|19545.76|19545.76|19650.89|19650.89|19545.76|19545.76|0
1753957200000|2025-07-31 10:20:00|19540.67|19540.67|19606.74|19606.74|19608.55|19608.55|19540.67|19540.67|0
1753957500000|2025-07-31 10:25:00|19607.05|19607.05|19605.57|19605.57|19627.71|19627.71|19605.57|19605.57|0
1753957800000|2025-07-31 10:30:00|19607.37|19607.37|19590.44|19590.44|19616.09|19616.09|19589.23|19589.23|0
1753958100000|2025-07-31 10:35:00|19580.27|19580.27|19605.45|19605.45|19610.54|19610.54|19570.1|19570.1|0
1753958400000|2025-07-31 10:40:00|19615.62|19615.62|19625.27|19625.27|19639.67|19639.67|19615.62|19615.62|0
1753958700000|2025-07-31 10:45:00|19624.05|19624.05|19623.73|19623.73|19628.49|19628.49|19615.95|19615.95|0
1753959000000|2025-07-31 10:50:00|19623.42|19623.42|19624.91|19624.91|19647.37|19647.37|19619.82|19619.82|0
1753959300000|2025-07-31 10:55:00|19624.43|19624.43|19602.38|19602.38|19624.43|19624.43|19591.03|19591.03|0
1753959600000|2025-07-31 11:00:00|19607.46|19607.46|19700.29|19700.29|19716.74|19716.74|19607.46|19607.46|0
1753959900000|2025-07-31 11:05:00|19698.17|19698.17|19645.09|19645.09|19698.17|19698.17|19640.01|19640.01|0
1753960200000|2025-07-31 11:10:00|19640.01|19640.01|19690.06|19690.06|19690.06|19690.06|19640.01|19640.01|0
1753960500000|2025-07-31 11:15:00|19684.97|19684.97|19671.45|19671.45|19686.54|19686.54|19667.76|19667.76|0
1753960800000|2025-07-31 11:20:00|19673.26|19673.26|19694|19694|19695.8|19695.8|19670.85|19670.85|0
1753961100000|2025-07-31 11:25:00|19688.91|19688.91|19661.41|19661.41|19702.37|19702.37|19649.69|19649.69|0
1753961400000|2025-07-31 11:30:00|19661.1|19661.1|19655.44|19655.44|19679.07|19679.07|19655.44|19655.44|0
1753961700000|2025-07-31 11:35:00|19655.27|19655.27|19627.27|19627.27|19660.47|19660.47|19627.27|19627.27|0
1753962000000|2025-07-31 11:40:00|19626.97|19626.97|19705.64|19705.64|19705.64|19705.64|19626.97|19626.97|0
1753962300000|2025-07-31 11:45:00|19700.55|19700.55|19687.94|19687.94|19700.55|19700.55|19672.1|19672.1|0
1753962600000|2025-07-31 11:50:00|19686.13|19686.13|19701.12|19701.12|19714.27|19714.27|19681.65|19681.65|0
1753962900000|2025-07-31 11:55:00|19696.03|19696.03|19714.89|19714.89|19717.59|19717.59|19689.74|19689.74|0
1753963200000|2025-07-31 12:00:00|19715.49|19715.49|19725.17|19725.17|19737.47|19737.47|19709.19|19709.19|0
1753963500000|2025-07-31 12:05:00|19730.26|19730.26|19730.44|19730.44|19740.3|19740.3|19716.82|19716.82|0
1753963800000|2025-07-31 12:10:00|19725.36|19725.36|19733.63|19733.63|19733.63|19733.63|19677.05|19677.05|0
1753964100000|2025-07-31 12:15:00|19734.23|19734.23|19738.94|19738.94|19766.17|19766.17|19728.77|19728.77|0
1753964400000|2025-07-31 12:20:00|19749.11|19749.11|19761.99|19761.99|19767.98|19767.98|19745.82|19745.82|0
1753964700000|2025-07-31 12:25:00|19767.07|19767.07|19723.05|19723.05|19771.56|19771.56|19713.77|19713.77|0
1753965000000|2025-07-31 12:30:00|19717.97|19717.97|19693.95|19693.95|19729.96|19729.96|19690.45|19690.45|0
1753965300000|2025-07-31 12:35:00|19699.04|19699.04|19691.32|19691.32|19707.71|19707.71|19667.66|19667.66|0
1753965600000|2025-07-31 12:40:00|19686.23|19686.23|19681.22|19681.22|19686.23|19686.23|19646.91|19646.91|0
1753965900000|2025-07-31 12:45:00|19680.91|19680.91|19616.45|19616.45|19713.95|19713.95|19616.45|19616.45|0
1753966200000|2025-07-31 12:50:00|19621.53|19621.53|19562.98|19562.98|19621.53|19621.53|19562.98|19562.98|0
1753966500000|2025-07-31 12:55:00|19578.24|19578.24|19596.62|19596.62|19601.71|19601.71|19559.52|19559.52|0
1753966800000|2025-07-31 13:00:00|19601.71|19601.71|19569.94|19569.94|19606.19|19606.19|19569.94|19569.94|0
1753967100000|2025-07-31 13:05:00|19568.14|19568.14|19590.28|19590.28|19590.58|19590.58|19537.77|19537.77|0
1753967400000|2025-07-31 13:10:00|19590.58|19590.58|19615.18|19615.18|19651.18|19651.18|19590.58|19590.58|0
1753967700000|2025-07-31 13:15:00|19625.36|19625.36|19652.4|19652.4|19652.4|19652.4|19613.44|19613.44|0
1753968000000|2025-07-31 13:20:00|19662.57|19662.57|19669.3|19669.3|19688.31|19688.31|19652.21|19652.21|0
1753968300000|2025-07-31 13:25:00|19664.21|19664.21|19679.33|19679.33|19700.31|19700.31|19661.2|19661.2|0
1753968600000|2025-07-31 13:30:00|19684.41|19684.41|19652.4|19652.4|19702.08|19702.08|19641.47|19641.47|0
1753968900000|2025-07-31 13:35:00|19650.6|19650.6|19650.17|19650.17|19699.58|19699.58|19649.86|19649.86|0
1753969200000|2025-07-31 13:40:00|19655.25|19655.25|19573.94|19573.94|19655.25|19655.25|19554.17|19554.17|0
1753969500000|2025-07-31 13:45:00|19579.03|19579.03|19570.22|19570.22|19601.16|19601.16|19552.85|19552.85|0
1753969800000|2025-07-31 13:50:00|19570.44|19570.44|19501.69|19501.69|19570.77|19570.77|19474.32|19474.32|0
1753970100000|2025-07-31 13:55:00|19496.61|19496.61|19479.28|19479.28|19508.85|19508.85|19469.22|19469.22|0
1753970400000|2025-07-31 14:00:00|19478.37|19478.37|19457.28|19457.28|19503.68|19503.68|19457.28|19457.28|0
1753970700000|2025-07-31 14:05:00|19455.48|19455.48|19487.87|19487.87|19502.25|19502.25|19419.52|19419.52|0
1753971000000|2025-07-31 14:10:00|19482.78|19482.78|19466.16|19466.16|19487.63|19487.63|19460.47|19460.47|0
1753971300000|2025-07-31 14:15:00|19461.08|19461.08|19399.23|19399.23|19461.08|19461.08|19399.23|19399.23|0
1753971600000|2025-07-31 14:20:00|19404.31|19404.31|19371.94|19371.94|19404.31|19404.31|19351.31|19351.31|0
1753971900000|2025-07-31 14:25:00|19366.85|19366.85|19368.03|19368.03|19380.31|19380.31|19353.64|19353.64|0
1753972200000|2025-07-31 14:30:00|19369.83|19369.83|19420.04|19420.04|19426.93|19426.93|19368.03|19368.03|0
1753972500000|2025-07-31 14:35:00|19421.85|19421.85|19430.74|19430.74|19440.14|19440.14|19405.11|19405.11|0
1753972800000|2025-07-31 14:40:00|19425.66|19425.66|19389.21|19389.21|19425.69|19425.69|19377.28|19377.28|0
1753973100000|2025-07-31 14:45:00|19384.13|19384.13|19366.01|19366.01|19388.3|19388.3|19348.93|19348.93|0
1753973400000|2025-07-31 14:50:00|19360.92|19360.92|19317.7|19317.7|19360.92|19360.92|19292.58|19292.58|0
1753973700000|2025-07-31 14:55:00|19318.92|19318.92|19309.18|19309.18|19350.5|19350.5|19309.18|19309.18|0
1753974000000|2025-07-31 15:00:00|19308.87|19308.87|19327.08|19327.08|19339.05|19339.05|19298.59|19298.59|0
1753974300000|2025-07-31 15:05:00|19326.77|19326.77|19361.46|19361.46|19376.91|19376.91|19326.48|19326.48|0
1753974600000|2025-07-31 15:10:00|19360.86|19360.86|19308.42|19308.42|19360.86|19360.86|19308.42|19308.42|0
1753974900000|2025-07-31 15:15:00|19313.81|19313.81|19295.55|19295.55|19317.66|19317.66|19290.46|19290.46|0
1753975200000|2025-07-31 15:20:00|19300.63|19300.63|19284.64|19284.64|19309.51|19309.51|19274.51|19274.51|0
1753975500000|2025-07-31 15:25:00|19279.55|19279.55|19288.98|19288.98|19318.62|19318.62|19269|19269|0
1754032500000|2025-08-01 07:15:00|19541.99|19541.99|19463.98|19463.98|19555.22|19555.22|19463.98|19463.98|0
1754032800000|2025-08-01 07:20:00|19463.66|19463.66|19479.25|19479.25|19485.44|19485.44|19456.32|19456.32|0
1754033100000|2025-08-01 07:25:00|19478.95|19478.95|19467.15|19467.15|19484.94|19484.94|19439.9|19439.9|0
1754033400000|2025-08-01 07:30:00|19462.06|19462.06|19485.77|19485.77|19495.39|19495.39|19453.69|19453.69|0
1754033700000|2025-08-01 07:35:00|19490.86|19490.86|19473.21|19473.21|19509.39|19509.39|19473.21|19473.21|0
1754034000000|2025-08-01 07:40:00|19472.88|19472.88|19449.52|19449.52|19479.26|19479.26|19449.18|19449.18|0
1754034300000|2025-08-01 07:45:00|19445.92|19445.92|19387.04|19387.04|19445.92|19445.92|19384.92|19384.92|0
1754034600000|2025-08-01 07:50:00|19381.72|19381.72|19374.41|19374.41|19381.72|19381.72|19359.63|19359.63|0
1754034900000|2025-08-01 07:55:00|19369.32|19369.32|19376.16|19376.16|19383.72|19383.72|19362.77|19362.77|0
1754035200000|2025-08-01 08:00:00|19376.05|19376.05|19368.51|19368.51|19390.49|19390.49|19363.42|19363.42|0
1754035500000|2025-08-01 08:05:00|19364.89|19364.89|19314.61|19314.61|19375.93|19375.93|19314.61|19314.61|0
1754035800000|2025-08-01 08:10:00|19314.43|19314.43|19307.86|19307.86|19314.61|19314.61|19278.65|19278.65|0
1754036100000|2025-08-01 08:15:00|19309.66|19309.66|19341.99|19341.99|19358.59|19358.59|19295.3|19295.3|0
1754036400000|2025-08-01 08:20:00|19336.9|19336.9|19364.27|19364.27|19373.4|19373.4|19335.1|19335.1|0
1754036700000|2025-08-01 08:25:00|19359.19|19359.19|19319.16|19319.16|19359.19|19359.19|19314.09|19314.09|0
1754037000000|2025-08-01 08:30:00|19324.25|19324.25|19281.52|19281.52|19324.25|19324.25|19273.92|19273.92|0
1754037300000|2025-08-01 08:35:00|19279.72|19279.72|19274.63|19274.63|19283.03|19283.03|19255.76|19255.76|0
1754037600000|2025-08-01 08:40:00|19278.24|19278.24|19268.73|19268.73|19306.49|19306.49|19263.64|19263.64|0
1754037900000|2025-08-01 08:45:00|19272.33|19272.33|19306.59|19306.59|19312.21|19312.21|19270.53|19270.53|0
1754038200000|2025-08-01 08:50:00|19304.79|19304.79|19285.32|19285.32|19315.63|19315.63|19285.1|19285.1|0
1754038500000|2025-08-01 08:55:00|19280.24|19280.24|19275.93|19275.93|19292.38|19292.38|19275.32|19275.32|0
1754038800000|2025-08-01 09:00:00|19276.23|19276.23|19270.79|19270.79|19286.4|19286.4|19247.61|19247.61|0
1754039100000|2025-08-01 09:05:00|19265.7|19265.7|19263.58|19263.58|19276.15|19276.15|19250.86|19250.86|0
1754039400000|2025-08-01 09:10:00|19263.36|19263.36|19290.47|19290.47|19294.03|19294.03|19254.92|19254.92|0
1754039700000|2025-08-01 09:15:00|19295.56|19295.56|19304.45|19304.45|19322.85|19322.85|19294.05|19294.05|0
1754040000000|2025-08-01 09:20:00|19306.27|19306.27|19340.92|19340.92|19340.92|19340.92|19296.71|19296.71|0
1754040300000|2025-08-01 09:25:00|19341.15|19341.15|19366.77|19366.77|19368.48|19368.48|19338.4|19338.4|0
1754040600000|2025-08-01 09:30:00|19361.69|19361.69|19315.94|19315.94|19361.69|19361.69|19315.94|19315.94|0
1754040900000|2025-08-01 09:35:00|19310.85|19310.85|19322.54|19322.54|19327.02|19327.02|19310.85|19310.85|0
1754041200000|2025-08-01 09:40:00|19317.46|19317.46|19329|19329|19329|19329|19305.48|19305.48|0
1754041500000|2025-08-01 09:45:00|19331.43|19331.43|19311.07|19311.07|19346.57|19346.57|19311.07|19311.07|0
1754041800000|2025-08-01 09:50:00|19309.27|19309.27|19295.15|19295.15|19309.27|19309.27|19288.3|19288.3|0
1754042100000|2025-08-01 09:55:00|19305.32|19305.32|19309.5|19309.5|19319.7|19319.7|19305.01|19305.01|0
1754042400000|2025-08-01 10:00:00|19311.42|19311.42|19292.33|19292.33|19313.81|19313.81|19292.33|19292.33|0
1754042700000|2025-08-01 10:05:00|19292.01|19292.01|19267.16|19267.16|19294.12|19294.12|19267.16|19267.16|0
1754043000000|2025-08-01 10:10:00|19272.24|19272.24|19293.59|19293.59|19293.59|19293.59|19265.64|19265.64|0
1754043300000|2025-08-01 10:15:00|19294.16|19294.16|19322.9|19322.9|19333.07|19333.07|19294.16|19294.16|0
1754043600000|2025-08-01 10:20:00|19323.2|19323.2|19309.11|19309.11|19323.2|19323.2|19305.5|19305.5|0
1754043900000|2025-08-01 10:25:00|19314.19|19314.19|19329.19|19329.19|19329.19|19329.19|19303.1|19303.1|0
1754044200000|2025-08-01 10:30:00|19325.58|19325.58|19343.18|19343.18|19351.27|19351.27|19325.15|19325.15|0
1754044500000|2025-08-01 10:35:00|19342.57|19342.57|19323.73|19323.73|19344.37|19344.37|19314.1|19314.1|0
1754044800000|2025-08-01 10:40:00|19325.53|19325.53|19287.41|19287.41|19325.53|19325.53|19285|19285|0
1754045100000|2025-08-01 10:45:00|19289.22|19289.22|19285.07|19285.07|19307.29|19307.29|19285.07|19285.07|0
1754045400000|2025-08-01 10:50:00|19279.98|19279.98|19245.98|19245.98|19279.98|19279.98|19245.98|19245.98|0
1754045700000|2025-08-01 10:55:00|19246.32|19246.32|19248.95|19248.95|19252.84|19252.84|19246.23|19246.23|0
1754046000000|2025-08-01 11:00:00|19247.15|19247.15|19241.8|19241.8|19248.95|19248.95|19232.32|19232.32|0
1754046300000|2025-08-01 11:05:00|19246.89|19246.89|19260.13|19260.13|19267.02|19267.02|19241.8|19241.8|0
1754046600000|2025-08-01 11:10:00|19259.82|19259.82|19273.41|19273.41|19279.16|19279.16|19259.52|19259.52|0
1754046900000|2025-08-01 11:15:00|19272.8|19272.8|19286.66|19286.66|19291.74|19291.74|19256.31|19256.31|0
1754047200000|2025-08-01 11:20:00|19284.53|19284.53|19292.66|19292.66|19303.77|19303.77|19284.53|19284.53|0
1754047500000|2025-08-01 11:25:00|19287.57|19287.57|19266.66|19266.66|19299.3|19299.3|19266.06|19266.06|0
1754047800000|2025-08-01 11:30:00|19268.47|19268.47|19270.89|19270.89|19295.38|19295.38|19265.8|19265.8|0
1754048100000|2025-08-01 11:35:00|19264|19264|19263.65|19263.65|19264|19264|19243.65|19243.65|0
1754048400000|2025-08-01 11:40:00|19268.74|19268.74|19260.93|19260.93|19275.36|19275.36|19260.12|19260.12|0
1754048700000|2025-08-01 11:45:00|19259.13|19259.13|19274.08|19274.08|19274.08|19274.08|19258.79|19258.79|0
1754049000000|2025-08-01 11:50:00|19273.79|19273.79|19269.52|19269.52|19274.61|19274.61|19267.72|19267.72|0
1754049300000|2025-08-01 11:55:00|19267.7|19267.7|19257.49|19257.49|19272.56|19272.56|19255.93|19255.93|0
1754049600000|2025-08-01 12:00:00|19262.58|19262.58|19270.87|19270.87|19271.18|19271.18|19247.19|19247.19|0
1754049900000|2025-08-01 12:05:00|19275.96|19275.96|19266.71|19266.71|19298.25|19298.25|19265.2|19265.2|0
1754050200000|2025-08-01 12:10:00|19264.91|19264.91|19258.86|19258.86|19270.6|19270.6|19251.95|19251.95|0
1754050500000|2025-08-01 12:15:00|19264.27|19264.27|19281.76|19281.76|19287.48|19287.48|19264.27|19264.27|0
1754050800000|2025-08-01 12:20:00|19283.56|19283.56|19277.47|19277.47|19283.56|19283.56|19266.97|19266.97|0
1754051100000|2025-08-01 12:25:00|19277.35|19277.35|19274.38|19274.38|19282.13|19282.13|19264.7|19264.7|0
1754051400000|2025-08-01 12:30:00|19274.6|19274.6|19208.86|19208.86|19274.6|19274.6|19208.86|19208.86|0
1754051700000|2025-08-01 12:35:00|19210.66|19210.66|19246.85|19246.85|19252.53|19252.53|19208.55|19208.55|0
1754052000000|2025-08-01 12:40:00|19247.46|19247.46|19265.68|19265.68|19271.14|19271.14|19247.46|19247.46|0
1754052300000|2025-08-01 12:45:00|19265.36|19265.36|19253.6|19253.6|19265.47|19265.47|19243.74|19243.74|0
1754052600000|2025-08-01 12:50:00|19258.69|19258.69|19263.62|19263.62|19263.62|19263.62|19246.41|19246.41|0
1754052900000|2025-08-01 12:55:00|19262.71|19262.71|19237.38|19237.38|19263.02|19263.02|19235.08|19235.08|0
1754053200000|2025-08-01 13:00:00|19239.18|19239.18|19265.87|19265.87|19286.97|19286.97|19235.31|19235.31|0
1754053500000|2025-08-01 13:05:00|19255.7|19255.7|19233.69|19233.69|19272.76|19272.76|19233.69|19233.69|0
1754053800000|2025-08-01 13:10:00|19235.49|19235.49|19215.72|19215.72|19245.98|19245.98|19214.81|19214.81|0
1754054100000|2025-08-01 13:15:00|19216.63|19216.63|19223.88|19223.88|19224.48|19224.48|19209.69|19209.69|0
1754054400000|2025-08-01 13:20:00|19233.75|19233.75|19233.42|19233.42|19240.61|19240.61|19220.62|19220.62|0
1754054700000|2025-08-01 13:25:00|19228.33|19228.33|19182.08|19182.08|19228.33|19228.33|19182.08|19182.08|0
1754055000000|2025-08-01 13:30:00|19180.28|19180.28|19167.8|19167.8|19189.08|19189.08|19161.8|19161.8|0
1754055300000|2025-08-01 13:35:00|19169.6|19169.6|19151.02|19151.02|19169.6|19169.6|19142.74|19142.74|0
1754055600000|2025-08-01 13:40:00|19145.93|19145.93|19097.62|19097.62|19145.93|19145.93|19095.72|19095.72|0
1754055900000|2025-08-01 13:45:00|19102.71|19102.71|19091.19|19091.19|19140.99|19140.99|19089.08|19089.08|0
1754056200000|2025-08-01 13:50:00|19096.27|19096.27|19090.61|19090.61|19132.23|19132.23|19090.61|19090.61|0
1754056500000|2025-08-01 13:55:00|19095.69|19095.69|19096.52|19096.52|19110.72|19110.72|19094.83|19094.83|0
1754056800000|2025-08-01 14:00:00|19091.43|19091.43|19096.96|19096.96|19096.96|19096.96|19034.49|19034.49|0
1754057100000|2025-08-01 14:05:00|19097.28|19097.28|19141.48|19141.48|19141.48|19141.48|19073.25|19073.25|0
1754057400000|2025-08-01 14:10:00|19143.28|19143.28|19177.3|19177.3|19185.67|19185.67|19143.28|19143.28|0
1754057700000|2025-08-01 14:15:00|19182.39|19182.39|19262.3|19262.3|19283.49|19283.49|19182.39|19182.39|0
1754058000000|2025-08-01 14:20:00|19262.6|19262.6|19275.75|19275.75|19300.03|19300.03|19255.08|19255.08|0
1754058300000|2025-08-01 14:25:00|19275.45|19275.45|19276|19276|19290.46|19290.46|19261.26|19261.26|0
1754058600000|2025-08-01 14:30:00|19277.8|19277.8|19337.1|19337.1|19337.1|19337.1|19276|19276|0
1754058900000|2025-08-01 14:35:00|19333.49|19333.49|19324.28|19324.28|19341.8|19341.8|19296.34|19296.34|0
1754059200000|2025-08-01 14:40:00|19324.16|19324.16|19302.06|19302.06|19329.25|19329.25|19290.96|19290.96|0
1754059500000|2025-08-01 14:45:00|19307.15|19307.15|19302.39|19302.39|19348|19348|19302.39|19302.39|0
1754059800000|2025-08-01 14:50:00|19312.57|19312.57|19381.86|19381.86|19381.86|19381.86|19307.48|19307.48|0
1754060100000|2025-08-01 14:55:00|19376.78|19376.78|19423.71|19423.71|19423.71|19423.71|19376.17|19376.17|0
1754060400000|2025-08-01 15:00:00|19424.01|19424.01|19428.03|19428.03|19432.17|19432.17|19406.17|19406.17|0
1754060700000|2025-08-01 15:05:00|19426.23|19426.23|19477.25|19477.25|19478.84|19478.84|19421.03|19421.03|0
1754061000000|2025-08-01 15:10:00|19475.45|19475.45|19485.64|19485.64|19489.93|19489.93|19468.24|19468.24|0
1754061300000|2025-08-01 15:15:00|19483.84|19483.84|19437.44|19437.44|19502.26|19502.26|19437.13|19437.13|0
1754061600000|2025-08-01 15:20:00|19438.04|19438.04|19426.28|19426.28|19462.97|19462.97|19425.97|19425.97|0
1754061900000|2025-08-01 15:25:00|19425.67|19425.67|19447.18|19447.18|19458.45|19458.45|19420.26|19420.26|0
1754291700000|2025-08-04 07:15:00|19597.73|19597.73|19601.39|19601.39|19623.15|19623.15|19572.35|19572.35|0
1754292000000|2025-08-04 07:20:00|19603.19|19603.19|19601.5|19601.5|19635.4|19635.4|19595.19|19595.19|0
1754292300000|2025-08-04 07:25:00|19601.82|19601.82|19610.19|19610.19|19631.83|19631.83|19600.23|19600.23|0
1754292600000|2025-08-04 07:30:00|19613.8|19613.8|19604.92|19604.92|19623.92|19623.92|19603.06|19603.06|0
1754292900000|2025-08-04 07:35:00|19599.83|19599.83|19653.67|19653.67|19653.67|19653.67|19599.38|19599.38|0
1754293200000|2025-08-04 07:40:00|19655.47|19655.47|19693.06|19693.06|19693.06|19693.06|19655.47|19655.47|0
1754293500000|2025-08-04 07:45:00|19692.59|19692.59|19695.15|19695.15|19712.23|19712.23|19687.36|19687.36|0
1754293800000|2025-08-04 07:50:00|19695.45|19695.45|19734.1|19734.1|19750.54|19750.54|19695.45|19695.45|0
1754294100000|2025-08-04 07:55:00|19739.19|19739.19|19743.45|19743.45|19760.75|19760.75|19731.59|19731.59|0
1754294400000|2025-08-04 08:00:00|19745.25|19745.25|19728.05|19728.05|19762.12|19762.12|19728.05|19728.05|0
1754294700000|2025-08-04 08:05:00|19733.13|19733.13|19743.47|19743.47|19762.32|19762.32|19727.73|19727.73|0
1754295000000|2025-08-04 08:10:00|19745.27|19745.27|19783.35|19783.35|19783.35|19783.35|19738.15|19738.15|0
1754295300000|2025-08-04 08:15:00|19785.15|19785.15|19779.32|19779.32|19794.76|19794.76|19763.33|19763.33|0
1754295600000|2025-08-04 08:20:00|19778.42|19778.42|19778.35|19778.35|19779.25|19779.25|19769.3|19769.3|0
1754295900000|2025-08-04 08:25:00|19777.74|19777.74|19757.01|19757.01|19777.74|19777.74|19748.32|19748.32|0
1754296200000|2025-08-04 08:30:00|19757.96|19757.96|19776.43|19776.43|19781.52|19781.52|19757.96|19757.96|0
1754296500000|2025-08-04 08:35:00|19775.52|19775.52|19800.3|19800.3|19807.08|19807.08|19775.22|19775.22|0
1754296800000|2025-08-04 08:40:00|19800.91|19800.91|19811.34|19811.34|19811.34|19811.34|19797.85|19797.85|0
1754297100000|2025-08-04 08:45:00|19811.66|19811.66|19824.38|19824.38|19828.87|19828.87|19806.57|19806.57|0
1754297400000|2025-08-04 08:50:00|19815.37|19815.37|19812.95|19812.95|19824.36|19824.36|19812.34|19812.34|0
1754297700000|2025-08-04 08:55:00|19812.64|19812.64|19829.56|19829.56|19829.56|19829.56|19812.04|19812.04|0
1754298000000|2025-08-04 09:00:00|19825.95|19825.95|19823.67|19823.67|19849.45|19849.45|19821.87|19821.87|0
1754298300000|2025-08-04 09:05:00|19828.76|19828.76|19833.69|19833.69|19842.4|19842.4|19824.58|19824.58|0
1754298600000|2025-08-04 09:10:00|19833.13|19833.13|19853.28|19853.28|19853.28|19853.28|19811.27|19811.27|0
1754298900000|2025-08-04 09:15:00|19852.37|19852.37|19839.87|19839.87|19853.25|19853.25|19819.81|19819.81|0
1754299200000|2025-08-04 09:20:00|19839.26|19839.26|19830.97|19830.97|19839.26|19839.26|19822.87|19822.87|0
1754299500000|2025-08-04 09:25:00|19836.06|19836.06|19833.08|19833.08|19842.05|19842.05|19826.19|19826.19|0
1754299800000|2025-08-04 09:30:00|19833.68|19833.68|19852.62|19852.62|19854.77|19854.77|19833.68|19833.68|0
1754300100000|2025-08-04 09:35:00|19850.82|19850.82|19848.77|19848.77|19856.38|19856.38|19835.3|19835.3|0
1754300400000|2025-08-04 09:40:00|19846.97|19846.97|19813.26|19813.26|19846.97|19846.97|19813.26|19813.26|0
1754300700000|2025-08-04 09:45:00|19815.06|19815.06|19818.09|19818.09|19827.61|19827.61|19812.55|19812.55|0
1754301000000|2025-08-04 09:50:00|19817.79|19817.79|19808.2|19808.2|19827.35|19827.35|19806.12|19806.12|0
1754301300000|2025-08-04 09:55:00|19809.42|19809.42|19791.84|19791.84|19809.42|19809.42|19787.23|19787.23|0
1754301600000|2025-08-04 10:00:00|19786.75|19786.75|19808.81|19808.81|19814.55|19814.55|19786.75|19786.75|0
1754301900000|2025-08-04 10:05:00|19812.42|19812.42|19826.82|19826.82|19826.82|19826.82|19806.1|19806.1|0
1754302200000|2025-08-04 10:10:00|19825.02|19825.02|19801.71|19801.71|19825.14|19825.14|19798.12|19798.12|0
1754302500000|2025-08-04 10:15:00|19796.62|19796.62|19810.99|19810.99|19813.4|19813.4|19796.62|19796.62|0
1754302800000|2025-08-04 10:20:00|19811.28|19811.28|19812.73|19812.73|19818.96|19818.96|19805.3|19805.3|0
1754303100000|2025-08-04 10:25:00|19812.56|19812.56|19812.26|19812.26|19821.56|19821.56|19805.07|19805.07|0
1754303400000|2025-08-04 10:30:00|19815.86|19815.86|19830.48|19830.48|19832.59|19832.59|19811.93|19811.93|0
1754303700000|2025-08-04 10:35:00|19830.8|19830.8|19816.72|19816.72|19830.8|19830.8|19816.72|19816.72|0
1754304000000|2025-08-04 10:40:00|19814.32|19814.32|19810.41|19810.41|19825.4|19825.4|19810.41|19810.41|0
1754304300000|2025-08-04 10:45:00|19808.6|19808.6|19788.16|19788.16|19808.6|19808.6|19784.56|19784.56|0
1754304600000|2025-08-04 10:50:00|19789.97|19789.97|19785.91|19785.91|19795.05|19795.05|19785.91|19785.91|0
1754304900000|2025-08-04 10:55:00|19785.31|19785.31|19788.69|19788.69|19794|19794|19778.19|19778.19|0
1754305200000|2025-08-04 11:00:00|19785.08|19785.08|19772.35|19772.35|19785.08|19785.08|19757.09|19757.09|0
1754305500000|2025-08-04 11:05:00|19777.44|19777.44|19767.88|19767.88|19777.44|19777.44|19759.78|19759.78|0
1754305800000|2025-08-04 11:10:00|19768.49|19768.49|19754.97|19754.97|19771.04|19771.04|19751.96|19751.96|0
1754306100000|2025-08-04 11:15:00|19755.28|19755.28|19772.63|19772.63|19772.63|19772.63|19755.28|19755.28|0
1754306400000|2025-08-04 11:20:00|19772.44|19772.44|19794.95|19794.95|19794.95|19794.95|19772.44|19772.44|0
1754306700000|2025-08-04 11:25:00|19800.03|19800.03|19780.74|19780.74|19803.64|19803.64|19780.13|19780.13|0
1754307000000|2025-08-04 11:30:00|19781.04|19781.04|19801.26|19801.26|19801.26|19801.26|19781.04|19781.04|0
1754307300000|2025-08-04 11:35:00|19801.17|19801.17|19789.05|19789.05|19802.04|19802.04|19789.05|19789.05|0
1754307600000|2025-08-04 11:40:00|19787.24|19787.24|19777.52|19777.52|19787.47|19787.47|19770.94|19770.94|0
1754307900000|2025-08-04 11:45:00|19776.92|19776.92|19787.41|19787.41|19793.11|19793.11|19776.92|19776.92|0
1754308200000|2025-08-04 11:50:00|19787.73|19787.73|19790.47|19790.47|19790.47|19790.47|19778.43|19778.43|0
1754308500000|2025-08-04 11:55:00|19790.77|19790.77|19800.17|19800.17|19806.47|19806.47|19790.17|19790.17|0
1754308800000|2025-08-04 12:00:00|19801.97|19801.97|19772.49|19772.49|19802.06|19802.06|19772.49|19772.49|0
1754309100000|2025-08-04 12:05:00|19774.3|19774.3|19778.55|19778.55|19790.53|19790.53|19774.3|19774.3|0
1754309400000|2025-08-04 12:10:00|19777.95|19777.95|19772.47|19772.47|19777.95|19777.95|19765.74|19765.74|0
1754309700000|2025-08-04 12:15:00|19772.18|19772.18|19754.87|19754.87|19781.38|19781.38|19754.87|19754.87|0
1754310000000|2025-08-04 12:20:00|19754.56|19754.56|19755.46|19755.46|19755.46|19755.46|19748.58|19748.58|0
1754310300000|2025-08-04 12:25:00|19750.38|19750.38|19728.75|19728.75|19750.38|19750.38|19728.75|19728.75|0
1754310600000|2025-08-04 12:30:00|19723.66|19723.66|19732.45|19732.45|19737.53|19737.53|19720.93|19720.93|0
1754310900000|2025-08-04 12:35:00|19727.36|19727.36|19709.4|19709.4|19727.36|19727.36|19700.55|19700.55|0
1754311200000|2025-08-04 12:40:00|19711.2|19711.2|19731.2|19731.2|19736.28|19736.28|19711.2|19711.2|0
1754311500000|2025-08-04 12:45:00|19732.41|19732.41|19730.75|19730.75|19745.18|19745.18|19727.32|19727.32|0
1754311800000|2025-08-04 12:50:00|19734.36|19734.36|19729.77|19729.77|19741.74|19741.74|19729.77|19729.77|0
1754312100000|2025-08-04 12:55:00|19734.85|19734.85|19744.62|19744.62|19744.62|19744.62|19722.76|19722.76|0
1754312400000|2025-08-04 13:00:00|19734.45|19734.45|19727.54|19727.54|19734.75|19734.75|19721.54|19721.54|0
1754312700000|2025-08-04 13:05:00|19725.74|19725.74|19722.25|19722.25|19725.74|19725.74|19706.08|19706.08|0
1754313000000|2025-08-04 13:10:00|19722.57|19722.57|19711.96|19711.96|19723.17|19723.17|19711.96|19711.96|0
1754313300000|2025-08-04 13:15:00|19717.04|19717.04|19743.1|19743.1|19749.12|19749.12|19717.04|19717.04|0
1754313600000|2025-08-04 13:20:00|19737.69|19737.69|19750.85|19750.85|19750.85|19750.85|19734.13|19734.13|0
1754313900000|2025-08-04 13:25:00|19755.93|19755.93|19773.5|19773.5|19777.1|19777.1|19755.93|19755.93|0
1754314200000|2025-08-04 13:30:00|19774.1|19774.1|19713.08|19713.08|19787.72|19787.72|19698.7|19698.7|0
1754314500000|2025-08-04 13:35:00|19718.17|19718.17|19718.49|19718.49|19752.96|19752.96|19713.73|19713.73|0
1754314800000|2025-08-04 13:40:00|19713.41|19713.41|19730.7|19730.7|19730.89|19730.89|19697.83|19697.83|0
1754315100000|2025-08-04 13:45:00|19725.61|19725.61|19729.39|19729.39|19745.72|19745.72|19719.22|19719.22|0
1754315400000|2025-08-04 13:50:00|19729.48|19729.48|19746.78|19746.78|19751.87|19751.87|19721.32|19721.32|0
1754315700000|2025-08-04 13:55:00|19751.87|19751.87|19722.46|19722.46|19751.87|19751.87|19711.09|19711.09|0
1754316000000|2025-08-04 14:00:00|19723.07|19723.07|19709.85|19709.85|19748.37|19748.37|19704.77|19704.77|0
1754316300000|2025-08-04 14:05:00|19708.05|19708.05|19698.77|19698.77|19711.66|19711.66|19698.77|19698.77|0
1754316600000|2025-08-04 14:10:00|19698.45|19698.45|19689.85|19689.85|19698.75|19698.75|19683.96|19683.96|0
1754316900000|2025-08-04 14:15:00|19690.02|19690.02|19704.17|19704.17|19710.4|19710.4|19681.06|19681.06|0
1754317200000|2025-08-04 14:20:00|19709.58|19709.58|19707.75|19707.75|19716.66|19716.66|19705.95|19705.95|0
1754317500000|2025-08-04 14:25:00|19707.64|19707.64|19692.06|19692.06|19717.79|19717.79|19689.65|19689.65|0
1754317800000|2025-08-04 14:30:00|19686.97|19686.97|19701.26|19701.26|19702.5|19702.5|19686.97|19686.97|0
1754318100000|2025-08-04 14:35:00|19700.96|19700.96|19705.86|19705.86|19711.57|19711.57|19700.96|19700.96|0
1754318400000|2025-08-04 14:40:00|19706.18|19706.18|19675.51|19675.51|19706.18|19706.18|19675.51|19675.51|0
1754318700000|2025-08-04 14:45:00|19674.87|19674.87|19685.89|19685.89|19694.43|19694.43|19674.87|19674.87|0
1754319000000|2025-08-04 14:50:00|19685.58|19685.58|19680.33|19680.33|19686.48|19686.48|19661.16|19661.16|0
1754319300000|2025-08-04 14:55:00|19685.74|19685.74|19703.9|19703.9|19703.9|19703.9|19685.74|19685.74|0
1754319600000|2025-08-04 15:00:00|19703.99|19703.99|19689.22|19689.22|19706.1|19706.1|19689.22|19689.22|0
1754319900000|2025-08-04 15:05:00|19685.62|19685.62|19686.33|19686.33|19687.42|19687.42|19677.51|19677.51|0
1754320200000|2025-08-04 15:10:00|19691.41|19691.41|19688.72|19688.72|19698.48|19698.48|19686.22|19686.22|0
1754320500000|2025-08-04 15:15:00|19688.55|19688.55|19702.97|19702.97|19702.97|19702.97|19688.55|19688.55|0
1754320800000|2025-08-04 15:20:00|19703.2|19703.2|19718.88|19718.88|19718.88|19718.88|19696.79|19696.79|0
1754321100000|2025-08-04 15:25:00|19719.78|19719.78|19743.94|19743.94|19744.02|19744.02|19717.79|19717.79|0
1754378100000|2025-08-05 07:15:00|19814.39|19814.39|19745.89|19745.89|19817.98|19817.98|19745.89|19745.89|0
1754378400000|2025-08-05 07:20:00|19752.78|19752.78|19761.99|19761.99|19766.6|19766.6|19716.87|19716.87|0
1754378700000|2025-08-05 07:25:00|19763.79|19763.79|19765.07|19765.07|19775.18|19775.18|19740.85|19740.85|0
1754379000000|2025-08-05 07:30:00|19766.28|19766.28|19778.6|19778.6|19804.5|19804.5|19766.28|19766.28|0
1754379300000|2025-08-05 07:35:00|19783.69|19783.69|19747.99|19747.99|19783.86|19783.86|19747.99|19747.99|0
1754379600000|2025-08-05 07:40:00|19748.28|19748.28|19797.21|19797.21|19802.3|19802.3|19748.28|19748.28|0
1754379900000|2025-08-05 07:45:00|19806.48|19806.48|19799.29|19799.29|19816.96|19816.96|19796.29|19796.29|0
1754380200000|2025-08-05 07:50:00|19797.49|19797.49|19816.09|19816.09|19816.09|19816.09|19792.4|19792.4|0
1754380500000|2025-08-05 07:55:00|19815.99|19815.99|19808.51|19808.51|19819.87|19819.87|19794.12|19794.12|0
1754380800000|2025-08-05 08:00:00|19810.31|19810.31|19825.29|19825.29|19828.57|19828.57|19792.95|19792.95|0
1754381100000|2025-08-05 08:05:00|19817.78|19817.78|19800.19|19800.19|19818.69|19818.69|19778.89|19778.89|0
1754381400000|2025-08-05 08:10:00|19805.28|19805.28|19797.19|19797.19|19812.17|19812.17|19797.19|19797.19|0
1754381700000|2025-08-05 08:15:00|19800.8|19800.8|19844.54|19844.54|19844.54|19844.54|19800.8|19800.8|0
1754382000000|2025-08-05 08:20:00|19849.63|19849.63|19866.71|19866.71|19867.92|19867.92|19837.96|19837.96|0
1754382300000|2025-08-05 08:25:00|19867.61|19867.61|19845.3|19845.3|19870.85|19870.85|19845.3|19845.3|0
1754382600000|2025-08-05 08:30:00|19840.22|19840.22|19856.1|19856.1|19857.29|19857.29|19828.24|19828.24|0
1754382900000|2025-08-05 08:35:00|19851.92|19851.92|19836.67|19836.67|19852.52|19852.52|19820.74|19820.74|0
1754383200000|2025-08-05 08:40:00|19836.96|19836.96|19838.3|19838.3|19859.56|19859.56|19836.96|19836.96|0
1754383500000|2025-08-05 08:45:00|19838.6|19838.6|19833.14|19833.14|19842.74|19842.74|19833.14|19833.14|0
1754383800000|2025-08-05 08:50:00|19834.94|19834.94|19833.66|19833.66|19840.03|19840.03|19825.91|19825.91|0
1754384100000|2025-08-05 08:55:00|19835.47|19835.47|19828.6|19828.6|19835.47|19835.47|19820.8|19820.8|0
1754384400000|2025-08-05 09:00:00|19828.3|19828.3|19840.4|19840.4|19840.7|19840.7|19823.78|19823.78|0
1754384700000|2025-08-05 09:05:00|19840.09|19840.09|19836.79|19836.79|19850.26|19850.26|19831.7|19831.7|0
1754385000000|2025-08-05 09:10:00|19834.99|19834.99|19832.36|19832.36|19843.07|19843.07|19832.36|19832.36|0
1754385300000|2025-08-05 09:15:00|19837.45|19837.45|19835.65|19835.65|19852.15|19852.15|19835.65|19835.65|0
1754385600000|2025-08-05 09:20:00|19830.57|19830.57|19816.61|19816.61|19830.57|19830.57|19816|19816|0
1754385900000|2025-08-05 09:25:00|19821.7|19821.7|19825.74|19825.74|19844.62|19844.62|19821.7|19821.7|0
1754386200000|2025-08-05 09:30:00|19825.83|19825.83|19818.05|19818.05|19826.74|19826.74|19818.05|19818.05|0
1754386500000|2025-08-05 09:35:00|19817.14|19817.14|19824.9|19824.9|19825.08|19825.08|19811.05|19811.05|0
1754386800000|2025-08-05 09:40:00|19825.51|19825.51|19839.93|19839.93|19839.93|19839.93|19825.51|19825.51|0
1754387100000|2025-08-05 09:45:00|19845.02|19845.02|19840.9|19840.9|19845.02|19845.02|19837.88|19837.88|0
1754387400000|2025-08-05 09:50:00|19851.07|19851.07|19841.52|19841.52|19851.07|19851.07|19841.52|19841.52|0
1754387700000|2025-08-05 09:55:00|19846.61|19846.61|19836.83|19836.83|19846.61|19846.61|19835.92|19835.92|0
1754388000000|2025-08-05 10:00:00|19841.92|19841.92|19856.82|19856.82|19866.99|19866.99|19822.05|19822.05|0
1754388300000|2025-08-05 10:05:00|19857.42|19857.42|19852.67|19852.67|19872.7|19872.7|19852.67|19852.67|0
1754388600000|2025-08-05 10:10:00|19850.87|19850.87|19866.96|19866.96|19872.05|19872.05|19850.87|19850.87|0
1754388900000|2025-08-05 10:15:00|19872.05|19872.05|19865.06|19865.06|19875.65|19875.65|19858.59|19858.59|0
1754389200000|2025-08-05 10:20:00|19859.97|19859.97|19839.09|19839.09|19859.97|19859.97|19838.18|19838.18|0
1754389500000|2025-08-05 10:25:00|19838.49|19838.49|19856.95|19856.95|19868.37|19868.37|19838.49|19838.49|0
1754389800000|2025-08-05 10:30:00|19862.03|19862.03|19872.58|19872.58|19883.91|19883.91|19851.31|19851.31|0
1754390100000|2025-08-05 10:35:00|19870.78|19870.78|19886.26|19886.26|19896.43|19896.43|19870.68|19870.68|0
1754390400000|2025-08-05 10:40:00|19884.46|19884.46|19874.45|19874.45|19886.26|19886.26|19860.34|19860.34|0
1754390700000|2025-08-05 10:45:00|19874.1|19874.1|19912.87|19912.87|19913.47|19913.47|19874.1|19874.1|0
1754391000000|2025-08-05 10:50:00|19913.47|19913.47|19903.89|19903.89|19916.2|19916.2|19903.89|19903.89|0
1754391300000|2025-08-05 10:55:00|19904.2|19904.2|19922.36|19922.36|19923.97|19923.97|19903.89|19903.89|0
1754391600000|2025-08-05 11:00:00|19922.97|19922.97|19936.42|19936.42|19941.5|19941.5|19922.97|19922.97|0
1754391900000|2025-08-05 11:05:00|19941.5|19941.5|19941.85|19941.85|19953.96|19953.96|19940.18|19940.18|0
1754392200000|2025-08-05 11:10:00|19946.94|19946.94|19957.88|19957.88|19958.63|19958.63|19945.46|19945.46|0
1754392500000|2025-08-05 11:15:00|19954.28|19954.28|19946.53|19946.53|19963.02|19963.02|19946.53|19946.53|0
1754392800000|2025-08-05 11:20:00|19951.61|19951.61|19939.82|19939.82|19959.4|19959.4|19939.82|19939.82|0
1754393100000|2025-08-05 11:25:00|19934.73|19934.73|19933.33|19933.33|19934.73|19934.73|19932.93|19932.93|0
1754393400000|2025-08-05 11:30:00|19933.04|19933.04|19927.15|19927.15|19933.04|19933.04|19924.04|19924.04|0
1754393700000|2025-08-05 11:35:00|19932.24|19932.24|19929.27|19929.27|19932.24|19932.24|19924.3|19924.3|0
1754394000000|2025-08-05 11:40:00|19932.88|19932.88|19938.32|19938.32|19944.62|19944.62|19932.88|19932.88|0
1754394300000|2025-08-05 11:45:00|19940.14|19940.14|19937.76|19937.76|19940.14|19940.14|19926.66|19926.66|0
1754394600000|2025-08-05 11:50:00|19934.16|19934.16|19921.57|19921.57|19936.26|19936.26|19920.07|19920.07|0
1754394900000|2025-08-05 11:55:00|19919.77|19919.77|19938.13|19938.13|19939.93|19939.93|19919.77|19919.77|0
1754395200000|2025-08-05 12:00:00|19943.21|19943.21|19952.89|19952.89|19955.01|19955.01|19936.33|19936.33|0
1754395500000|2025-08-05 12:05:00|19944.2|19944.2|19912.7|19912.7|19944.2|19944.2|19912.7|19912.7|0
1754395800000|2025-08-05 12:10:00|19916.3|19916.3|19911.94|19911.94|19916.3|19916.3|19899.83|19899.83|0
1754396100000|2025-08-05 12:15:00|19912.22|19912.22|19861.57|19861.57|19914.63|19914.63|19854.1|19854.1|0
1754396400000|2025-08-05 12:20:00|19866.65|19866.65|19856.1|19856.1|19871.56|19871.56|19856.1|19856.1|0
1754396700000|2025-08-05 12:25:00|19855.5|19855.5|19860.89|19860.89|19862.3|19862.3|19855.5|19855.5|0
1754397000000|2025-08-05 12:30:00|19864.5|19864.5|19852.47|19852.47|19864.5|19864.5|19836.26|19836.26|0
1754397300000|2025-08-05 12:35:00|19854.27|19854.27|19864.81|19864.81|19866.9|19866.9|19854.27|19854.27|0
1754397600000|2025-08-05 12:40:00|19864.98|19864.98|19861.66|19861.66|19864.98|19864.98|19852.68|19852.68|0
1754397900000|2025-08-05 12:45:00|19856.58|19856.58|19840.45|19840.45|19858.38|19858.38|19835.77|19835.77|0
1754398200000|2025-08-05 12:50:00|19841.06|19841.06|19816.02|19816.02|19841.67|19841.67|19810.94|19810.94|0
1754398500000|2025-08-05 12:55:00|19815.72|19815.72|19809.75|19809.75|19815.72|19815.72|19804.05|19804.05|0
1754398800000|2025-08-05 13:00:00|19810.05|19810.05|19803.96|19803.96|19810.05|19810.05|19803.07|19803.07|0
1754399100000|2025-08-05 13:05:00|19803.36|19803.36|19814.91|19814.91|19814.91|19814.91|19796.77|19796.77|0
1754399400000|2025-08-05 13:10:00|19814.6|19814.6|19802.24|19802.24|19816.41|19816.41|19802.24|19802.24|0
1754399700000|2025-08-05 13:15:00|19797.15|19797.15|19795.35|19795.35|19800.44|19800.44|19792.94|19792.94|0
1754400000000|2025-08-05 13:20:00|19795.96|19795.96|19803.78|19803.78|19821.84|19821.84|19795.35|19795.35|0
1754400300000|2025-08-05 13:25:00|19803.47|19803.47|19812.16|19812.16|19817.28|19817.28|19801.67|19801.67|0
1754400600000|2025-08-05 13:30:00|19813.97|19813.97|19801.41|19801.41|19813.97|19813.97|19763.44|19763.44|0
1754400900000|2025-08-05 13:35:00|19792.71|19792.71|19799.32|19799.32|19810.41|19810.41|19780.42|19780.42|0
1754401200000|2025-08-05 13:40:00|19789.15|19789.15|19774.71|19774.71|19795.14|19795.14|19771.15|19771.15|0
1754401500000|2025-08-05 13:45:00|19774.39|19774.39|19808.72|19808.72|19812|19812|19758.81|19758.81|0
1754401800000|2025-08-05 13:50:00|19813.8|19813.8|19777.97|19777.97|19817.42|19817.42|19775.9|19775.9|0
1754402100000|2025-08-05 13:55:00|19771.08|19771.08|19749.11|19749.11|19771.08|19771.08|19740.51|19740.51|0
1754402400000|2025-08-05 14:00:00|19747.31|19747.31|19705.76|19705.76|19747.31|19747.31|19700.63|19700.63|0
1754402700000|2025-08-05 14:05:00|19703.96|19703.96|19689.51|19689.51|19712.67|19712.67|19680.44|19680.44|0
1754403000000|2025-08-05 14:10:00|19687.7|19687.7|19696.18|19696.18|19701.57|19701.57|19682.62|19682.62|0
1754403300000|2025-08-05 14:15:00|19696.49|19696.49|19694.4|19694.4|19706.1|19706.1|19690.35|19690.35|0
1754403600000|2025-08-05 14:20:00|19693.49|19693.49|19673.29|19673.29|19697.59|19697.59|19673.29|19673.29|0
1754403900000|2025-08-05 14:25:00|19678.38|19678.38|19656.94|19656.94|19678.38|19678.38|19645.24|19645.24|0
1754404200000|2025-08-05 14:30:00|19657.25|19657.25|19628.28|19628.28|19657.25|19657.25|19626.48|19626.48|0
1754404500000|2025-08-05 14:35:00|19628.6|19628.6|19655.14|19655.14|19656.51|19656.51|19628.6|19628.6|0
1754404800000|2025-08-05 14:40:00|19655.45|19655.45|19629.11|19629.11|19665.04|19665.04|19628.81|19628.81|0
1754405100000|2025-08-05 14:45:00|19628.94|19628.94|19627.57|19627.57|19635.91|19635.91|19614.06|19614.06|0
1754405400000|2025-08-05 14:50:00|19629.38|19629.38|19631.42|19631.42|19648.21|19648.21|19621.82|19621.82|0
1754405700000|2025-08-05 14:55:00|19631.72|19631.72|19642.66|19642.66|19660.04|19660.04|19628.12|19628.12|0
1754406000000|2025-08-05 15:00:00|19642.35|19642.35|19652.7|19652.7|19657.91|19657.91|19622.6|19622.6|0
1754406300000|2025-08-05 15:05:00|19652.6|19652.6|19665.63|19665.63|19665.63|19665.63|19646.75|19646.75|0
1754406600000|2025-08-05 15:10:00|19665.33|19665.33|19677.3|19677.3|19677.3|19677.3|19651.25|19651.25|0
1754406900000|2025-08-05 15:15:00|19677.6|19677.6|19649.56|19649.56|19677.6|19677.6|19644.07|19644.07|0
1754407200000|2025-08-05 15:20:00|19649.27|19649.27|19626.73|19626.73|19659.98|19659.98|19616.55|19616.55|0
1754407500000|2025-08-05 15:25:00|19626.42|19626.42|19626.99|19626.99|19626.99|19626.99|19609.36|19609.36|0
1754464500000|2025-08-06 07:15:00|19821.79|19821.79|19834.03|19834.03|19838.54|19838.54|19813.09|19813.09|0
1754464800000|2025-08-06 07:20:00|19823.85|19823.85|19849.93|19849.93|19855.32|19855.32|19813.99|19813.99|0
1754465100000|2025-08-06 07:25:00|19848.13|19848.13|19851.65|19851.65|19859.73|19859.73|19841.75|19841.75|0
1754465400000|2025-08-06 07:30:00|19861.82|19861.82|19850.75|19850.75|19886.65|19886.65|19848.53|19848.53|0
1754465700000|2025-08-06 07:35:00|19847.14|19847.14|19857.14|19857.14|19857.14|19857.14|19836.97|19836.97|0
1754466000000|2025-08-06 07:40:00|19862.22|19862.22|19856.53|19856.53|19862.22|19862.22|19853.53|19853.53|0
1754466300000|2025-08-06 07:45:00|19851.45|19851.45|19848.2|19848.2|19864.94|19864.94|19839.51|19839.51|0
1754466600000|2025-08-06 07:50:00|19853.29|19853.29|19836.53|19836.53|19853.29|19853.29|19827.23|19827.23|0
1754466900000|2025-08-06 07:55:00|19826.36|19826.36|19793.1|19793.1|19826.36|19826.36|19791.6|19791.6|0
1754467200000|2025-08-06 08:00:00|19792.79|19792.79|19812.18|19812.18|19813.1|19813.1|19792.79|19792.79|0
1754467500000|2025-08-06 08:05:00|19811.58|19811.58|19806.42|19806.42|19813.09|19813.09|19804.01|19804.01|0
1754467800000|2025-08-06 08:10:00|19806.71|19806.71|19812.52|19812.52|19818.51|19818.51|19806.71|19806.71|0
1754468100000|2025-08-06 08:15:00|19811.89|19811.89|19803.01|19803.01|19812.17|19812.17|19794.81|19794.81|0
1754468400000|2025-08-06 08:20:00|19808.09|19808.09|19798.61|19798.61|19808.09|19808.09|19767.53|19767.53|0
1754468700000|2025-08-06 08:25:00|19800.42|19800.42|19811.58|19811.58|19811.58|19811.58|19800.42|19800.42|0
1754469000000|2025-08-06 08:30:00|19806.49|19806.49|19813.07|19813.07|19814.82|19814.82|19803.77|19803.77|0
1754469300000|2025-08-06 08:35:00|19814.87|19814.87|19830.41|19830.41|19830.41|19830.41|19814.87|19814.87|0
1754469600000|2025-08-06 08:40:00|19827.98|19827.98|19796.93|19796.93|19828.59|19828.59|19794.2|19794.2|0
1754469900000|2025-08-06 08:45:00|19796.32|19796.32|19808.28|19808.28|19811.89|19811.89|19796.32|19796.32|0
1754470200000|2025-08-06 08:50:00|19811.89|19811.89|19796.85|19796.85|19814.6|19814.6|19792.94|19792.94|0
1754470500000|2025-08-06 08:55:00|19793.24|19793.24|19763.33|19763.33|19793.85|19793.85|19739.79|19739.79|0
1754470800000|2025-08-06 09:00:00|19762.42|19762.42|19776.71|19776.71|19776.71|19776.71|19762.42|19762.42|0
1754471100000|2025-08-06 09:05:00|19776.39|19776.39|19796.19|19796.19|19796.19|19796.19|19765.92|19765.92|0
1754471400000|2025-08-06 09:10:00|19796.76|19796.76|19786.25|19786.25|19796.76|19796.76|19776.36|19776.36|0
1754471700000|2025-08-06 09:15:00|19784.44|19784.44|19801.58|19801.58|19810.85|19810.85|19783.54|19783.54|0
1754472000000|2025-08-06 09:20:00|19803.38|19803.38|19806.93|19806.93|19806.93|19806.93|19799.43|19799.43|0
1754472300000|2025-08-06 09:25:00|19805.13|19805.13|19803.87|19803.87|19806.93|19806.93|19799.13|19799.13|0
1754472600000|2025-08-06 09:30:00|19804.17|19804.17|19805.08|19805.08|19805.08|19805.08|19786.95|19786.95|0
1754472900000|2025-08-06 09:35:00|19815.25|19815.25|19809.51|19809.51|19822.14|19822.14|19808.94|19808.94|0
1754473200000|2025-08-06 09:40:00|19809.19|19809.19|19809.23|19809.23|19809.8|19809.8|19793.05|19793.05|0
1754473500000|2025-08-06 09:45:00|19809.84|19809.84|19791.58|19791.58|19817.03|19817.03|19786.5|19786.5|0
1754473800000|2025-08-06 09:50:00|19791.49|19791.49|19799.15|19799.15|19799.15|19799.15|19788.98|19788.98|0
1754474100000|2025-08-06 09:55:00|19794.07|19794.07|19793.84|19793.84|19809.59|19809.59|19792.27|19792.27|0
1754474400000|2025-08-06 10:00:00|19788.75|19788.75|19781.95|19781.95|19800.55|19800.55|19781.95|19781.95|0
1754474700000|2025-08-06 10:05:00|19781.63|19781.63|19763.77|19763.77|19781.63|19781.63|19753.54|19753.54|0
1754475000000|2025-08-06 10:10:00|19764.07|19764.07|19789.61|19789.61|19791.41|19791.41|19763.46|19763.46|0
1754475300000|2025-08-06 10:15:00|19784.52|19784.52|19782.8|19782.8|19793.29|19793.29|19777.71|19777.71|0
1754475600000|2025-08-06 10:20:00|19787.88|19787.88|19800.39|19800.39|19800.39|19800.39|19779.72|19779.72|0
1754475900000|2025-08-06 10:25:00|19802.19|19802.19|19804|19804|19810.89|19810.89|19798.91|19798.91|0
1754476200000|2025-08-06 10:30:00|19804.17|19804.17|19786.8|19786.8|19809.94|19809.94|19786.49|19786.49|0
1754476500000|2025-08-06 10:35:00|19791.88|19791.88|19799.05|19799.05|19799.05|19799.05|19777.09|19777.09|0
1754476800000|2025-08-06 10:40:00|19804.14|19804.14|19790.65|19790.65|19814.64|19814.64|19790.65|19790.65|0
1754477100000|2025-08-06 10:45:00|19796.06|19796.06|19755.32|19755.32|19796.06|19796.06|19755.32|19755.32|0
1754477400000|2025-08-06 10:50:00|19757.13|19757.13|19756.52|19756.52|19762.21|19762.21|19750.76|19750.76|0
1754477700000|2025-08-06 10:55:00|19751.43|19751.43|19754.5|19754.5|19754.5|19754.5|19746.34|19746.34|0
1754478000000|2025-08-06 11:00:00|19754.2|19754.2|19766.11|19766.11|19773.18|19773.18|19754.2|19754.2|0
1754478300000|2025-08-06 11:05:00|19765.81|19765.81|19763.61|19763.61|19770.81|19770.81|19758.92|19758.92|0
1754478600000|2025-08-06 11:10:00|19763.8|19763.8|19744.99|19744.99|19763.8|19763.8|19739.3|19739.3|0
1754478900000|2025-08-06 11:15:00|19748.6|19748.6|19735.41|19735.41|19748.6|19748.6|19735.22|19735.22|0
1754479200000|2025-08-06 11:20:00|19726.72|19726.72|19724.08|19724.08|19735.18|19735.18|19719.6|19719.6|0
1754479500000|2025-08-06 11:25:00|19722.28|19722.28|19736.86|19736.86|19736.86|19736.86|19718.67|19718.67|0
1754479800000|2025-08-06 11:30:00|19737.16|19737.16|19745.79|19745.79|19745.79|19745.79|19732.38|19732.38|0
1754480100000|2025-08-06 11:35:00|19747.59|19747.59|19764.95|19764.95|19765.26|19765.26|19747.59|19747.59|0
1754480400000|2025-08-06 11:40:00|19764.65|19764.65|19779.59|19779.59|19779.59|19779.59|19764.65|19764.65|0
1754480700000|2025-08-06 11:45:00|19777.79|19777.79|19744.33|19744.33|19777.79|19777.79|19744.33|19744.33|0
1754481000000|2025-08-06 11:50:00|19744.93|19744.93|19734.3|19734.3|19746.74|19746.74|19734.3|19734.3|0
1754481300000|2025-08-06 11:55:00|19739.39|19739.39|19741.58|19741.58|19742.81|19742.81|19739.09|19739.09|0
1754481600000|2025-08-06 12:00:00|19741.89|19741.89|19728.33|19728.33|19743.69|19743.69|19728.33|19728.33|0
1754481900000|2025-08-06 12:05:00|19723.24|19723.24|19716.17|19716.17|19723.24|19723.24|19711.32|19711.32|0
1754482200000|2025-08-06 12:10:00|19716.27|19716.27|19719.68|19719.68|19727.44|19727.44|19716.27|19716.27|0
1754482500000|2025-08-06 12:15:00|19724.77|19724.77|19724.81|19724.81|19725.67|19725.67|19720.58|19720.58|0
1754482800000|2025-08-06 12:20:00|19729.9|19729.9|19703|19703|19733.5|19733.5|19703|19703|0
1754483100000|2025-08-06 12:25:00|19697.91|19697.91|19706.6|19706.6|19706.6|19706.6|19696.11|19696.11|0
1754483400000|2025-08-06 12:30:00|19706.92|19706.92|19695.11|19695.11|19707.19|19707.19|19695.11|19695.11|0
1754483700000|2025-08-06 12:35:00|19696.92|19696.92|19716.91|19716.91|19717.22|19717.22|19695.11|19695.11|0
1754484000000|2025-08-06 12:40:00|19722|19722|19704.79|19704.79|19722|19722|19702.99|19702.99|0
1754484300000|2025-08-06 12:45:00|19704.68|19704.68|19704.45|19704.45|19704.96|19704.96|19699.88|19699.88|0
1754484600000|2025-08-06 12:50:00|19704.15|19704.15|19717.05|19717.05|19717.22|19717.22|19698.44|19698.44|0
1754484900000|2025-08-06 12:55:00|19715.25|19715.25|19709.23|19709.23|19717.43|19717.43|19708.62|19708.62|0
1754485200000|2025-08-06 13:00:00|19710.14|19710.14|19720.61|19720.61|19721.6|19721.6|19706.53|19706.53|0
1754485500000|2025-08-06 13:05:00|19718.81|19718.81|19714.2|19714.2|19718.81|19718.81|19709.11|19709.11|0
1754485800000|2025-08-06 13:10:00|19716|19716|19744.35|19744.35|19744.96|19744.96|19715.4|19715.4|0
1754486100000|2025-08-06 13:15:00|19744.47|19744.47|19753.55|19753.55|19755.36|19755.36|19732.38|19732.38|0
1754486400000|2025-08-06 13:20:00|19755.36|19755.36|19717.65|19717.65|19755.36|19755.36|19710.76|19710.76|0
1754486700000|2025-08-06 13:25:00|19722.73|19722.73|19730.43|19730.43|19730.43|19730.43|19714.53|19714.53|0
1754487000000|2025-08-06 13:30:00|19728.63|19728.63|19781.65|19781.65|19787.34|19787.34|19726.92|19726.92|0
1754487300000|2025-08-06 13:35:00|19786.74|19786.74|19687.19|19687.19|19786.74|19786.74|19681.88|19681.88|0
1754487600000|2025-08-06 13:40:00|19687.8|19687.8|19686.09|19686.09|19693.92|19693.92|19674.23|19674.23|0
1754487900000|2025-08-06 13:45:00|19689.69|19689.69|19758.96|19758.96|19758.96|19758.96|19689.69|19689.69|0
1754488200000|2025-08-06 13:50:00|19759.19|19759.19|19749.12|19749.12|19767.01|19767.01|19744.41|19744.41|0
1754488500000|2025-08-06 13:55:00|19754.2|19754.2|19753.98|19753.98|19763.75|19763.75|19751.45|19751.45|0
1754488800000|2025-08-06 14:00:00|19754.28|19754.28|19795.85|19795.85|19805.46|19805.46|19754.28|19754.28|0
1754489100000|2025-08-06 14:05:00|19795.74|19795.74|19782.61|19782.61|19797.48|19797.48|19774.71|19774.71|0
1754489400000|2025-08-06 14:10:00|19782.31|19782.31|19769.33|19769.33|19782.31|19782.31|19744.11|19744.11|0
1754489700000|2025-08-06 14:15:00|19769.67|19769.67|19777.1|19777.1|19787.73|19787.73|19769.35|19769.35|0
1754490000000|2025-08-06 14:20:00|19777|19777|19743.88|19743.88|19782.09|19782.09|19743.37|19743.37|0
1754490300000|2025-08-06 14:25:00|19740.28|19740.28|19749.75|19749.75|19751.84|19751.84|19737.4|19737.4|0
1754490600000|2025-08-06 14:30:00|19749.45|19749.45|19759.17|19759.17|19762.22|19762.22|19742.86|19742.86|0
1754490900000|2025-08-06 14:35:00|19760.98|19760.98|19782.97|19782.97|19782.97|19782.97|19760.88|19760.88|0
1754491200000|2025-08-06 14:40:00|19788.97|19788.97|19790.98|19790.98|19791.58|19791.58|19778.36|19778.36|0
1754491500000|2025-08-06 14:45:00|19791.58|19791.58|19769|19769|19791.58|19791.58|19758.52|19758.52|0
1754491800000|2025-08-06 14:50:00|19770.81|19770.81|19788.34|19788.34|19788.34|19788.34|19770.5|19770.5|0
1754492100000|2025-08-06 14:55:00|19790.14|19790.14|19812.7|19812.7|19812.7|19812.7|19790.14|19790.14|0
1754492400000|2025-08-06 15:00:00|19814.5|19814.5|19814.51|19814.51|19821.12|19821.12|19814.2|19814.2|0
1754492700000|2025-08-06 15:05:00|19819.6|19819.6|19829.7|19829.7|19831.31|19831.31|19819.6|19819.6|0
1754493000000|2025-08-06 15:10:00|19829.98|19829.98|19822.56|19822.56|19830.92|19830.92|19816.87|19816.87|0
1754493300000|2025-08-06 15:15:00|19827.65|19827.65|19846.52|19846.52|19850.41|19850.41|19827.65|19827.65|0
1754493600000|2025-08-06 15:20:00|19844.71|19844.71|19846.42|19846.42|19851.51|19851.51|19839.32|19839.32|0
1754493900000|2025-08-06 15:25:00|19848.22|19848.22|19846.63|19846.63|19848.83|19848.83|19834.76|19834.76|0
1754550900000|2025-08-07 07:15:00|19793.85|19793.85|19785.45|19785.45|19830.16|19830.16|19776.77|19776.77|0
1754551200000|2025-08-07 07:20:00|19785.75|19785.75|19778.17|19778.17|19787.49|19787.49|19751.82|19751.82|0
1754551500000|2025-08-07 07:25:00|19788.34|19788.34|19748.33|19748.33|19788.34|19788.34|19742.63|19742.63|0
1754551800000|2025-08-07 07:30:00|19748.93|19748.93|19788.75|19788.75|19793.23|19793.23|19748.93|19748.93|0
1754552100000|2025-08-07 07:35:00|19793.83|19793.83|19813.02|19813.02|19824.73|19824.73|19777.05|19777.05|0
1754552400000|2025-08-07 07:40:00|19812.42|19812.42|19770.45|19770.45|19818.13|19818.13|19770.45|19770.45|0
1754552700000|2025-08-07 07:45:00|19771.06|19771.06|19757.57|19757.57|19790.88|19790.88|19752.48|19752.48|0
1754553000000|2025-08-07 07:50:00|19761.17|19761.17|19760.84|19760.84|19767.78|19767.78|19756.63|19756.63|0
1754553300000|2025-08-07 07:55:00|19765.93|19765.93|19766.53|19766.53|19778.55|19778.55|19752.15|19752.15|0
1754553600000|2025-08-07 08:00:00|19764.73|19764.73|19711.04|19711.04|19764.73|19764.73|19695.99|19695.99|0
1754553900000|2025-08-07 08:05:00|19716.45|19716.45|19708.99|19708.99|19717.11|19717.11|19676.94|19676.94|0
1754554200000|2025-08-07 08:10:00|19707.19|19707.19|19661.58|19661.58|19723.99|19723.99|19661.58|19661.58|0
1754554500000|2025-08-07 08:15:00|19663.38|19663.38|19628.31|19628.31|19693.14|19693.14|19628.31|19628.31|0
1754554800000|2025-08-07 08:20:00|19623.23|19623.23|19624.27|19624.27|19629.21|19629.21|19609.92|19609.92|0
1754555100000|2025-08-07 08:25:00|19622.47|19622.47|19612.38|19612.38|19640.76|19640.76|19612.38|19612.38|0
1754555400000|2025-08-07 08:30:00|19612.68|19612.68|19544.95|19544.95|19612.68|19612.68|19544.95|19544.95|0
1754555700000|2025-08-07 08:35:00|19535.94|19535.94|19545.79|19545.79|19545.79|19545.79|19520.83|19520.83|0
1754556000000|2025-08-07 08:40:00|19547.59|19547.59|19570.96|19570.96|19584.74|19584.74|19534.71|19534.71|0
1754556300000|2025-08-07 08:45:00|19570.33|19570.33|19546.27|19546.27|19570.33|19570.33|19543.27|19543.27|0
1754556600000|2025-08-07 08:50:00|19545.67|19545.67|19535.04|19535.04|19551.84|19551.84|19529.75|19529.75|0
1754556900000|2025-08-07 08:55:00|19522.74|19522.74|19491.28|19491.28|19527.48|19527.48|19491.28|19491.28|0
1754557200000|2025-08-07 09:00:00|19479.3|19479.3|19441.2|19441.2|19484.39|19484.39|19430|19430|0
1754557500000|2025-08-07 09:05:00|19444.81|19444.81|19449.54|19449.54|19468.56|19468.56|19444.81|19444.81|0
1754557800000|2025-08-07 09:10:00|19449.84|19449.84|19445.63|19445.63|19460.6|19460.6|19401.57|19401.57|0
1754558100000|2025-08-07 09:15:00|19440.24|19440.24|19385.61|19385.61|19454.34|19454.34|19380.41|19380.41|0
1754558400000|2025-08-07 09:20:00|19390.7|19390.7|19414.05|19414.05|19420.06|19420.06|19386.79|19386.79|0
1754558700000|2025-08-07 09:25:00|19413.75|19413.75|19373.72|19373.72|19429.64|19429.64|19363.85|19363.85|0
1754559000000|2025-08-07 09:30:00|19372.12|19372.12|19356.48|19356.48|19384.96|19384.96|19348.85|19348.85|0
1754559300000|2025-08-07 09:35:00|19354.68|19354.68|19356.32|19356.32|19373.21|19373.21|19341.44|19341.44|0
1754559600000|2025-08-07 09:40:00|19354.21|19354.21|19332.78|19332.78|19369.8|19369.8|19332.78|19332.78|0
1754559900000|2025-08-07 09:45:00|19336.39|19336.39|19370.12|19370.12|19384.02|19384.02|19334.58|19334.58|0
1754560200000|2025-08-07 09:50:00|19368.32|19368.32|19421.9|19421.9|19435.37|19435.37|19354.31|19354.31|0
1754560500000|2025-08-07 09:55:00|19420.09|19420.09|19395.47|19395.47|19441.1|19441.1|19395.47|19395.47|0
1754560800000|2025-08-07 10:00:00|19395.17|19395.17|19443.28|19443.28|19445.68|19445.68|19395.17|19395.17|0
1754561100000|2025-08-07 10:05:00|19441.48|19441.48|19436.6|19436.6|19452.85|19452.85|19430.1|19430.1|0
1754561400000|2025-08-07 10:10:00|19436.48|19436.48|19402.57|19402.57|19436.48|19436.48|19402.57|19402.57|0
1754561700000|2025-08-07 10:15:00|19407.66|19407.66|19407.53|19407.53|19411.6|19411.6|19395.49|19395.49|0
1754562000000|2025-08-07 10:20:00|19408.14|19408.14|19408.83|19408.83|19424.39|19424.39|19406.33|19406.33|0
1754562300000|2025-08-07 10:25:00|19403.74|19403.74|19411.33|19411.33|19419.72|19419.72|19397.43|19397.43|0
1754562600000|2025-08-07 10:30:00|19405.92|19405.92|19357.7|19357.7|19407.72|19407.72|19357.7|19357.7|0
1754562900000|2025-08-07 10:35:00|19355.9|19355.9|19342.76|19342.76|19359.72|19359.72|19339.93|19339.93|0
1754563200000|2025-08-07 10:40:00|19340.95|19340.95|19361.57|19361.57|19379.59|19379.59|19340.95|19340.95|0
1754563500000|2025-08-07 10:45:00|19366.66|19366.66|19358.96|19358.96|19387.51|19387.51|19358.96|19358.96|0
1754563800000|2025-08-07 10:50:00|19353.87|19353.87|19367.79|19367.79|19381.87|19381.87|19353.64|19353.64|0
1754564100000|2025-08-07 10:55:00|19364.18|19364.18|19350.72|19350.72|19366.49|19366.49|19343.72|19343.72|0
1754564400000|2025-08-07 11:00:00|19350.4|19350.4|19290.74|19290.74|19350.4|19350.4|19290.74|19290.74|0
1754564700000|2025-08-07 11:05:00|19299.44|19299.44|19306.54|19306.54|19317.52|19317.52|19290.38|19290.38|0
1754565000000|2025-08-07 11:10:00|19302.94|19302.94|19308.25|19308.25|19311.55|19311.55|19287.53|19287.53|0
1754565300000|2025-08-07 11:15:00|19308.6|19308.6|19325.51|19325.51|19359.85|19359.85|19306.97|19306.97|0
1754565600000|2025-08-07 11:20:00|19323.7|19323.7|19328.34|19328.34|19348.58|19348.58|19323.7|19323.7|0
1754565900000|2025-08-07 11:25:00|19328.02|19328.02|19323.87|19323.87|19334.08|19334.08|19313.38|19313.38|0
1754566200000|2025-08-07 11:30:00|19323.57|19323.57|19307.21|19307.21|19329.56|19329.56|19305.41|19305.41|0
1754566500000|2025-08-07 11:35:00|19302.13|19302.13|19319.22|19319.22|19319.22|19319.22|19292.53|19292.53|0
1754566800000|2025-08-07 11:40:00|19315.61|19315.61|19318.61|19318.61|19334.8|19334.8|19315.61|19315.61|0
1754567100000|2025-08-07 11:45:00|19323.7|19323.7|19373.73|19373.73|19374.5|19374.5|19323.7|19323.7|0
1754567400000|2025-08-07 11:50:00|19378.81|19378.81|19398.42|19398.42|19404.09|19404.09|19378.81|19378.81|0
1754567700000|2025-08-07 11:55:00|19403.51|19403.51|19400.89|19400.89|19445.01|19445.01|19400.89|19400.89|0
1754568000000|2025-08-07 12:00:00|19402.69|19402.69|19377.8|19377.8|19405.98|19405.98|19367.42|19367.42|0
1754568300000|2025-08-07 12:05:00|19382.88|19382.88|19391.42|19391.42|19410.3|19410.3|19375.23|19375.23|0
1754568600000|2025-08-07 12:10:00|19391.12|19391.12|19399.94|19399.94|19415.73|19415.73|19385.71|19385.71|0
1754568900000|2025-08-07 12:15:00|19396.34|19396.34|19398.56|19398.56|19398.56|19398.56|19370.11|19370.11|0
1754569200000|2025-08-07 12:20:00|19393.47|19393.47|19412.29|19412.29|19422.79|19422.79|19388.39|19388.39|0
1754569500000|2025-08-07 12:25:00|19411.99|19411.99|19384.71|19384.71|19411.99|19411.99|19380.57|19380.57|0
1754569800000|2025-08-07 12:30:00|19382.9|19382.9|19372.38|19372.38|19393.38|19393.38|19372.38|19372.38|0
1754570100000|2025-08-07 12:35:00|19368.77|19368.77|19407.74|19407.74|19407.74|19407.74|19358.6|19358.6|0
1754570400000|2025-08-07 12:40:00|19400.52|19400.52|19405.85|19405.85|19405.85|19405.85|19385.2|19385.2|0
1754570700000|2025-08-07 12:45:00|19407.65|19407.65|19374.4|19374.4|19412.74|19412.74|19374.08|19374.08|0
1754571000000|2025-08-07 12:50:00|19374.51|19374.51|19338.43|19338.43|19374.51|19374.51|19330.8|19330.8|0
1754571300000|2025-08-07 12:55:00|19333.34|19333.34|19354.76|19354.76|19366.89|19366.89|19325.61|19325.61|0
1754571600000|2025-08-07 13:00:00|19360.17|19360.17|19391.65|19391.65|19392.85|19392.85|19360.17|19360.17|0
1754571900000|2025-08-07 13:05:00|19393.45|19393.45|19381.53|19381.53|19393.45|19393.45|19368.65|19368.65|0
1754572200000|2025-08-07 13:10:00|19380.32|19380.32|19397.84|19397.84|19398.44|19398.44|19360.54|19360.54|0
1754572500000|2025-08-07 13:15:00|19396.04|19396.04|19439.06|19439.06|19439.06|19439.06|19384.94|19384.94|0
1754572800000|2025-08-07 13:20:00|19442.67|19442.67|19448.06|19448.06|19448.06|19448.06|19434.87|19434.87|0
1754573100000|2025-08-07 13:25:00|19448.38|19448.38|19460.99|19460.99|19461.89|19461.89|19448.38|19448.38|0
1754573400000|2025-08-07 13:30:00|19462.79|19462.79|19383.75|19383.75|19462.79|19462.79|19378.78|19378.78|0
1754573700000|2025-08-07 13:35:00|19378.66|19378.66|19360.06|19360.06|19380.44|19380.44|19342.7|19342.7|0
1754574000000|2025-08-07 13:40:00|19360.24|19360.24|19368.05|19368.05|19370.46|19370.46|19325.76|19325.76|0
1754574300000|2025-08-07 13:45:00|19367.75|19367.75|19311.4|19311.4|19371.18|19371.18|19311.4|19311.4|0
1754574600000|2025-08-07 13:50:00|19306.32|19306.32|19285.69|19285.69|19317.09|19317.09|19280.6|19280.6|0
1754574900000|2025-08-07 13:55:00|19287.49|19287.49|19280.55|19280.55|19307.23|19307.23|19280.55|19280.55|0
1754575200000|2025-08-07 14:00:00|19280.45|19280.45|19347.44|19347.44|19347.44|19347.44|19275.64|19275.64|0
1754575500000|2025-08-07 14:05:00|19352.55|19352.55|19278.59|19278.59|19370.58|19370.58|19278.59|19278.59|0
1754575800000|2025-08-07 14:10:00|19278.74|19278.74|19308.26|19308.26|19310.06|19310.06|19272.58|19272.58|0
1754576100000|2025-08-07 14:15:00|19307.96|19307.96|19348.83|19348.83|19350.41|19350.41|19302.24|19302.24|0
1754576400000|2025-08-07 14:20:00|19359|19359|19372.77|19372.77|19374.58|19374.58|19340.22|19340.22|0
1754576700000|2025-08-07 14:25:00|19372.47|19372.47|19369.28|19369.28|19377.1|19377.1|19360.28|19360.28|0
1754577000000|2025-08-07 14:30:00|19369.58|19369.58|19430.2|19430.2|19430.2|19430.2|19369.58|19369.58|0
1754577300000|2025-08-07 14:35:00|19429.9|19429.9|19427.89|19427.89|19433.81|19433.81|19408.12|19408.12|0
1754577600000|2025-08-07 14:40:00|19422.51|19422.51|19421.73|19421.73|19425.33|19425.33|19413.24|19413.24|0
1754577900000|2025-08-07 14:45:00|19419.62|19419.62|19428.33|19428.33|19428.33|19428.33|19410.74|19410.74|0
1754578200000|2025-08-07 14:50:00|19430.13|19430.13|19486.97|19486.97|19489.37|19489.37|19430.13|19430.13|0
1754578500000|2025-08-07 14:55:00|19485.16|19485.16|19435.17|19435.17|19485.26|19485.26|19428.28|19428.28|0
1754578800000|2025-08-07 15:00:00|19436.97|19436.97|19434.88|19434.88|19458.07|19458.07|19423.36|19423.36|0
1754579100000|2025-08-07 15:05:00|19435.48|19435.48|19439.62|19439.62|19464.15|19464.15|19434.64|19434.64|0
1754579400000|2025-08-07 15:10:00|19439.31|19439.31|19421.99|19421.99|19439.31|19439.31|19413.25|19413.25|0
1754579700000|2025-08-07 15:15:00|19420.18|19420.18|19413.28|19413.28|19436.16|19436.16|19412.96|19412.96|0
1754580000000|2025-08-07 15:20:00|19412.98|19412.98|19410.64|19410.64|19428.52|19428.52|19400.07|19400.07|0
1754580300000|2025-08-07 15:25:00|19408.84|19408.84|19397.21|19397.21|19415.91|19415.91|19379.83|19379.83|0
1754637300000|2025-08-08 07:15:00|19392.74|19392.74|19346.71|19346.71|19402.51|19402.51|19346.71|19346.71|0
1754637600000|2025-08-08 07:20:00|19348.51|19348.51|19351.66|19351.66|19372.12|19372.12|19345.35|19345.35|0
1754637900000|2025-08-08 07:25:00|19356.75|19356.75|19363.05|19363.05|19375.61|19375.61|19356.75|19356.75|0
1754638200000|2025-08-08 07:30:00|19364.26|19364.26|19346.66|19346.66|19370.92|19370.92|19341.57|19341.57|0
1754638500000|2025-08-08 07:35:00|19333.79|19333.79|19337.09|19337.09|19337.09|19337.09|19318.75|19318.75|0
1754638800000|2025-08-08 07:40:00|19333.48|19333.48|19300.16|19300.16|19338.27|19338.27|19288.64|19288.64|0
1754639100000|2025-08-08 07:45:00|19300.64|19300.64|19304.32|19304.32|19324.95|19324.95|19300.64|19300.64|0
1754639400000|2025-08-08 07:50:00|19299.23|19299.23|19317.91|19317.91|19327.81|19327.81|19288.67|19288.67|0
1754639700000|2025-08-08 07:55:00|19316.1|19316.1|19329.65|19329.65|19333.37|19333.37|19313.05|19313.05|0
1754640000000|2025-08-08 08:00:00|19329.31|19329.31|19335.97|19335.97|19335.97|19335.97|19313.23|19313.23|0
1754640300000|2025-08-08 08:05:00|19341.05|19341.05|19344.34|19344.34|19344.34|19344.34|19318.28|19318.28|0
1754640600000|2025-08-08 08:10:00|19344.65|19344.65|19335.57|19335.57|19346.45|19346.45|19333.87|19333.87|0
1754640900000|2025-08-08 08:15:00|19337.37|19337.37|19342.75|19342.75|19355.36|19355.36|19333.76|19333.76|0
1754641200000|2025-08-08 08:20:00|19337.67|19337.67|19343.08|19343.08|19350.27|19350.27|19337.67|19337.67|0
1754641500000|2025-08-08 08:25:00|19342.48|19342.48|19327.24|19327.24|19342.48|19342.48|19318.37|19318.37|0
1754641800000|2025-08-08 08:30:00|19325.44|19325.44|19345.16|19345.16|19346.27|19346.27|19321.66|19321.66|0
1754642100000|2025-08-08 08:35:00|19345.46|19345.46|19356.06|19356.06|19356.06|19356.06|19337.25|19337.25|0
1754642400000|2025-08-08 08:40:00|19361.15|19361.15|19354.14|19354.14|19362.63|19362.63|19345.25|19345.25|0
1754642700000|2025-08-08 08:45:00|19353.84|19353.84|19357.03|19357.03|19379.17|19379.17|19353.84|19353.84|0
1754643000000|2025-08-08 08:50:00|19351.94|19351.94|19372.89|19372.89|19384.76|19384.76|19351.94|19351.94|0
1754643300000|2025-08-08 08:55:00|19371.08|19371.08|19351.97|19351.97|19372.89|19372.89|19339.71|19339.71|0
1754643600000|2025-08-08 09:00:00|19357.05|19357.05|19370.03|19370.03|19390.39|19390.39|19357.05|19357.05|0
1754643900000|2025-08-08 09:05:00|19369.73|19369.73|19337.83|19337.83|19384.11|19384.11|19337.83|19337.83|0
1754644200000|2025-08-08 09:10:00|19342.92|19342.92|19366.77|19366.77|19366.77|19366.77|19342.92|19342.92|0
1754644500000|2025-08-08 09:15:00|19368.57|19368.57|19375.63|19375.63|19388.68|19388.68|19368.57|19368.57|0
1754644800000|2025-08-08 09:20:00|19374.41|19374.41|19373.99|19373.99|19375.8|19375.8|19350.95|19350.95|0
1754645100000|2025-08-08 09:25:00|19374.6|19374.6|19359.21|19359.21|19374.9|19374.9|19355|19355|0
1754645400000|2025-08-08 09:30:00|19358.91|19358.91|19368.77|19368.77|19373.86|19373.86|19358.76|19358.76|0
1754645700000|2025-08-08 09:35:00|19373.86|19373.86|19364.46|19364.46|19373.86|19373.86|19360.86|19360.86|0
1754646000000|2025-08-08 09:40:00|19360.86|19360.86|19378.36|19378.36|19378.36|19378.36|19353.97|19353.97|0
1754646300000|2025-08-08 09:45:00|19378.65|19378.65|19374.93|19374.93|19389.05|19389.05|19374.74|19374.74|0
1754646600000|2025-08-08 09:50:00|19369.84|19369.84|19367.59|19367.59|19375.23|19375.23|19359.33|19359.33|0
1754646900000|2025-08-08 09:55:00|19363.98|19363.98|19365.16|19365.16|19367.87|19367.87|19357.09|19357.09|0
1754647200000|2025-08-08 10:00:00|19368.77|19368.77|19392.78|19392.78|19397.86|19397.86|19368.77|19368.77|0
1754647500000|2025-08-08 10:05:00|19393.38|19393.38|19426.08|19426.08|19427.39|19427.39|19393.38|19393.38|0
1754647800000|2025-08-08 10:10:00|19425.91|19425.91|19393.5|19393.5|19425.91|19425.91|19393.5|19393.5|0
1754648100000|2025-08-08 10:15:00|19391.69|19391.69|19412.99|19412.99|19418.08|19418.08|19391.69|19391.69|0
1754648400000|2025-08-08 10:20:00|19414.79|19414.79|19401.69|19401.69|19414.89|19414.89|19398.09|19398.09|0
1754648700000|2025-08-08 10:25:00|19401.38|19401.38|19407.66|19407.66|19413.35|19413.35|19400.77|19400.77|0
1754649000000|2025-08-08 10:30:00|19405.86|19405.86|19398.08|19398.08|19410.07|19410.07|19395.37|19395.37|0
1754649300000|2025-08-08 10:35:00|19399.88|19399.88|19397.35|19397.35|19400.06|19400.06|19396.87|19396.87|0
1754649600000|2025-08-08 10:40:00|19397.65|19397.65|19406.87|19406.87|19410.97|19410.97|19397.65|19397.65|0
1754649900000|2025-08-08 10:45:00|19406.57|19406.57|19406.93|19406.93|19413.95|19413.95|19406.15|19406.15|0
1754650200000|2025-08-08 10:50:00|19408.73|19408.73|19407.12|19407.12|19409.03|19409.03|19402.13|19402.13|0
1754650500000|2025-08-08 10:55:00|19407.31|19407.31|19397.11|19397.11|19407.31|19407.31|19397.11|19397.11|0
1754650800000|2025-08-08 11:00:00|19397.41|19397.41|19411.38|19411.38|19413.19|19413.19|19397.11|19397.11|0
1754651100000|2025-08-08 11:05:00|19411.73|19411.73|19402.05|19402.05|19411.73|19411.73|19402.05|19402.05|0
1754651400000|2025-08-08 11:10:00|19407.14|19407.14|19414.75|19414.75|19414.75|19414.75|19407|19407|0
1754651700000|2025-08-08 11:15:00|19412.94|19412.94|19407.55|19407.55|19419.52|19419.52|19407.55|19407.55|0
1754652000000|2025-08-08 11:20:00|19407.24|19407.24|19410.4|19410.4|19415.38|19415.38|19407.24|19407.24|0
1754652300000|2025-08-08 11:25:00|19408.6|19408.6|19406.76|19406.76|19408.6|19408.6|19393.57|19393.57|0
1754652600000|2025-08-08 11:30:00|19406.87|19406.87|19389.44|19389.44|19406.87|19406.87|19387.64|19387.64|0
1754652900000|2025-08-08 11:35:00|19391.24|19391.24|19406.61|19406.61|19408.71|19408.71|19391.24|19391.24|0
1754653200000|2025-08-08 11:40:00|19411.69|19411.69|19394.03|19394.03|19411.69|19411.69|19394.03|19394.03|0
1754653500000|2025-08-08 11:45:00|19394.33|19394.33|19391.3|19391.3|19394.33|19394.33|19386.22|19386.22|0
1754653800000|2025-08-08 11:50:00|19393.11|19393.11|19402.93|19402.93|19414.98|19414.98|19392.21|19392.21|0
1754654100000|2025-08-08 11:55:00|19403.57|19403.57|19408.26|19408.26|19418.71|19418.71|19403.15|19403.15|0
1754654400000|2025-08-08 12:00:00|19410.06|19410.06|19380.41|19380.41|19410.18|19410.18|19380.41|19380.41|0
1754654700000|2025-08-08 12:05:00|19378.61|19378.61|19391.59|19391.59|19393.39|19393.39|19366.52|19366.52|0
1754655000000|2025-08-08 12:10:00|19386.5|19386.5|19385.58|19385.58|19389.24|19389.24|19384.7|19384.7|0
1754655300000|2025-08-08 12:15:00|19385.77|19385.77|19347.41|19347.41|19385.77|19385.77|19345.61|19345.61|0
1754655600000|2025-08-08 12:20:00|19347.18|19347.18|19337.01|19337.01|19349.01|19349.01|19333.13|19333.13|0
1754655900000|2025-08-08 12:25:00|19338.81|19338.81|19350.97|19350.97|19350.97|19350.97|19331.52|19331.52|0
1754656200000|2025-08-08 12:30:00|19356.05|19356.05|19351.01|19351.01|19362.94|19362.94|19350.71|19350.71|0
1754656500000|2025-08-08 12:35:00|19349.21|19349.21|19366.81|19366.81|19366.81|19366.81|19346.51|19346.51|0
1754656800000|2025-08-08 12:40:00|19382.07|19382.07|19372.41|19372.41|19389.02|19389.02|19372.41|19372.41|0
1754657100000|2025-08-08 12:45:00|19370.61|19370.61|19357.2|19357.2|19384.39|19384.39|19354.42|19354.42|0
1754657400000|2025-08-08 12:50:00|19362.29|19362.29|19377.01|19377.01|19377.01|19377.01|19362.29|19362.29|0
1754657700000|2025-08-08 12:55:00|19382.1|19382.1|19375.34|19375.34|19387.62|19387.62|19373.84|19373.84|0
1754658000000|2025-08-08 13:00:00|19380.43|19380.43|19375.25|19375.25|19380.91|19380.91|19370.14|19370.14|0
1754658300000|2025-08-08 13:05:00|19383.94|19383.94|19368.76|19368.76|19384.47|19384.47|19368.76|19368.76|0
1754658600000|2025-08-08 13:10:00|19363.36|19363.36|19368.6|19368.6|19370.4|19370.4|19354.97|19354.97|0
1754658900000|2025-08-08 13:15:00|19373.68|19373.68|19368.56|19368.56|19373.68|19373.68|19360.74|19360.74|0
1754659200000|2025-08-08 13:20:00|19370.36|19370.36|19360.66|19360.66|19370.36|19370.36|19357.34|19357.34|0
1754659500000|2025-08-08 13:25:00|19360.06|19360.06|19348.08|19348.08|19360.06|19360.06|19345.97|19345.97|0
1754659800000|2025-08-08 13:30:00|19349.88|19349.88|19335.26|19335.26|19353.88|19353.88|19335.26|19335.26|0
1754660100000|2025-08-08 13:35:00|19349.04|19349.04|19368.9|19368.9|19368.9|19368.9|19343.96|19343.96|0
1754660400000|2025-08-08 13:40:00|19370.7|19370.7|19398.2|19398.2|19398.2|19398.2|19368.9|19368.9|0
1754660700000|2025-08-08 13:45:00|19398.5|19398.5|19426.79|19426.79|19433.29|19433.29|19398.5|19398.5|0
1754661000000|2025-08-08 13:50:00|19419.9|19419.9|19412.32|19412.32|19430.3|19430.3|19410.4|19410.4|0
1754661300000|2025-08-08 13:55:00|19412.01|19412.01|19387.65|19387.65|19414.31|19414.31|19384.92|19384.92|0
1754661600000|2025-08-08 14:00:00|19387.33|19387.33|19398.23|19398.23|19402.29|19402.29|19384.47|19384.47|0
1754661900000|2025-08-08 14:05:00|19403.32|19403.32|19339.51|19339.51|19416.6|19416.6|19309.85|19309.85|0
1754662200000|2025-08-08 14:10:00|19342.77|19342.77|19299.03|19299.03|19370.02|19370.02|19291.82|19291.82|0
1754662500000|2025-08-08 14:15:00|19304.12|19304.12|19304.25|19304.25|19356.49|19356.49|19297|19297|0
1754662800000|2025-08-08 14:20:00|19303.94|19303.94|19354.59|19354.59|19365.16|19365.16|19238.94|19238.94|0
1754663100000|2025-08-08 14:25:00|19352.79|19352.79|19330.84|19330.84|19361.1|19361.1|19255.46|19255.46|0
1754663400000|2025-08-08 14:30:00|19330.61|19330.61|19302.65|19302.65|19344.86|19344.86|19302.53|19302.53|0
1754663700000|2025-08-08 14:35:00|19302.34|19302.34|19269.18|19269.18|19316.44|19316.44|19269.18|19269.18|0
1754664000000|2025-08-08 14:40:00|19269.01|19269.01|19259.73|19259.73|19269.01|19269.01|19215.19|19215.19|0
1754664300000|2025-08-08 14:45:00|19254.35|19254.35|19220.77|19220.77|19256.01|19256.01|19218.84|19218.84|0
1754664600000|2025-08-08 14:50:00|19213.88|19213.88|19157.13|19157.13|19214.17|19214.17|19130.62|19130.62|0
1754664900000|2025-08-08 14:55:00|19158.93|19158.93|19224.83|19224.83|19229.21|19229.21|19158.93|19158.93|0
1754665200000|2025-08-08 15:00:00|19226.64|19226.64|19191.75|19191.75|19226.64|19226.64|19182.94|19182.94|0
1754665500000|2025-08-08 15:05:00|19192.06|19192.06|19132.48|19132.48|19196.19|19196.19|19132.46|19132.46|0
1754665800000|2025-08-08 15:10:00|19127.4|19127.4|19171.36|19171.36|19171.47|19171.47|19127.4|19127.4|0
1754666100000|2025-08-08 15:15:00|19169.56|19169.56|19201.45|19201.45|19201.45|19201.45|19169.56|19169.56|0
1754666400000|2025-08-08 15:20:00|19201.75|19201.75|19200.8|19200.8|19215.2|19215.2|19190.63|19190.63|0
1754666700000|2025-08-08 15:25:00|19206.19|19206.19|19202.06|19202.06|19221.33|19221.33|19166.13|19166.13|0
1754896500000|2025-08-11 07:15:00|19096.17|19096.17|19127.36|19127.36|19131.81|19131.81|19091.34|19091.34|0
1754896800000|2025-08-11 07:20:00|19122.28|19122.28|19132.74|19132.74|19163.59|19163.59|19095.89|19095.89|0
1754897100000|2025-08-11 07:25:00|19134.54|19134.54|19164.83|19164.83|19199.11|19199.11|19134.54|19134.54|0
1754897400000|2025-08-11 07:30:00|19163.02|19163.02|19120.55|19120.55|19167.16|19167.16|19120.55|19120.55|0
1754897700000|2025-08-11 07:35:00|19118.75|19118.75|19150.39|19150.39|19169.96|19169.96|19099.04|19099.04|0
1754898000000|2025-08-11 07:40:00|19150.05|19150.05|19132.87|19132.87|19150.05|19150.05|19118.24|19118.24|0
1754898300000|2025-08-11 07:45:00|19133.17|19133.17|19133.89|19133.89|19163.49|19163.49|19133.17|19133.17|0
1754898600000|2025-08-11 07:50:00|19137.5|19137.5|19129.77|19129.77|19162.2|19162.2|19120.38|19120.38|0
1754898900000|2025-08-11 07:55:00|19127.65|19127.65|19126.41|19126.41|19135.15|19135.15|19122.86|19122.86|0
1754899200000|2025-08-11 08:00:00|19126.09|19126.09|19040.28|19040.28|19126.09|19126.09|19040.28|19040.28|0
1754899500000|2025-08-11 08:05:00|19042.08|19042.08|19074.33|19074.33|19077.93|19077.93|19034.88|19034.88|0
1754899800000|2025-08-11 08:10:00|19069.24|19069.24|19059.26|19059.26|19076.47|19076.47|19048.16|19048.16|0
1754900100000|2025-08-11 08:15:00|19069.43|19069.43|19113.81|19113.81|19120.37|19120.37|19067.63|19067.63|0
1754900400000|2025-08-11 08:20:00|19112.01|19112.01|19091.24|19091.24|19122.25|19122.25|19076.56|19076.56|0
1754900700000|2025-08-11 08:25:00|19090.94|19090.94|19088.26|19088.26|19104.6|19104.6|19088.26|19088.26|0
1754901000000|2025-08-11 08:30:00|19093.35|19093.35|19074.75|19074.75|19093.35|19093.35|19060.97|19060.97|0
1754901300000|2025-08-11 08:35:00|19079.83|19079.83|19057.84|19057.84|19087.35|19087.35|19056.72|19056.72|0
1754901600000|2025-08-11 08:40:00|19057.74|19057.74|19038.69|19038.69|19057.74|19057.74|19030|19030|0
1754901900000|2025-08-11 08:45:00|19040.49|19040.49|19046.23|19046.23|19051.59|19051.59|19040.49|19040.49|0
1754902200000|2025-08-11 08:50:00|19036.06|19036.06|19021.1|19021.1|19044|19044|19015.56|19015.56|0
1754902500000|2025-08-11 08:55:00|19019.3|19019.3|19025.23|19025.23|19046.81|19046.81|19019.3|19019.3|0
1754902800000|2025-08-11 09:00:00|19023.33|19023.33|19025.73|19025.73|19030.95|19030.95|19018.19|19018.19|0
1754903100000|2025-08-11 09:05:00|19025.41|19025.41|19037.14|19037.14|19047.59|19047.59|19024.78|19024.78|0
1754903400000|2025-08-11 09:10:00|19038.94|19038.94|19064.01|19064.01|19068.94|19068.94|19038.94|19038.94|0
1754903700000|2025-08-11 09:15:00|19058.92|19058.92|19071.08|19071.08|19072.88|19072.88|19055.32|19055.32|0
1754904000000|2025-08-11 09:20:00|19069.27|19069.27|19067.66|19067.66|19069.46|19069.46|19054.14|19054.14|0
1754904300000|2025-08-11 09:25:00|19077.83|19077.83|19090.39|19090.39|19092.19|19092.19|19076.33|19076.33|0
1754904600000|2025-08-11 09:30:00|19092.19|19092.19|19110.02|19110.02|19121.94|19121.94|19089.23|19089.23|0
1754904900000|2025-08-11 09:35:00|19111.82|19111.82|19112.69|19112.69|19125.9|19125.9|19111.82|19111.82|0
1754905200000|2025-08-11 09:40:00|19112.99|19112.99|19130.15|19130.15|19130.15|19130.15|19112.99|19112.99|0
1754905500000|2025-08-11 09:45:00|19128.34|19128.34|19119.85|19119.85|19131.77|19131.77|19107.02|19107.02|0
1754905800000|2025-08-11 09:50:00|19120.15|19120.15|19126.16|19126.16|19126.16|19126.16|19115.06|19115.06|0
1754906100000|2025-08-11 09:55:00|19126.46|19126.46|19124.71|19124.71|19131.68|19131.68|19122.38|19122.38|0
1754906400000|2025-08-11 10:00:00|19126.52|19126.52|19134.56|19134.56|19135.19|19135.19|19117.88|19117.88|0
1754906700000|2025-08-11 10:05:00|19132.75|19132.75|19128.06|19128.06|19135.18|19135.18|19122.65|19122.65|0
1754907000000|2025-08-11 10:10:00|19133.14|19133.14|19108.52|19108.52|19133.14|19133.14|19104.04|19104.04|0
1754907300000|2025-08-11 10:15:00|19110.33|19110.33|19098.92|19098.92|19110.33|19110.33|19098.92|19098.92|0
1754907600000|2025-08-11 10:20:00|19098.81|19098.81|19131.29|19131.29|19134.88|19134.88|19098.81|19098.81|0
1754907900000|2025-08-11 10:25:00|19129.49|19129.49|19136.55|19136.55|19136.55|19136.55|19120.67|19120.67|0
1754908200000|2025-08-11 10:30:00|19134.75|19134.75|19107.45|19107.45|19134.75|19134.75|19105.04|19105.04|0
1754908500000|2025-08-11 10:35:00|19109.26|19109.26|19106.67|19106.67|19116.32|19116.32|19106.67|19106.67|0
1754908800000|2025-08-11 10:40:00|19116.85|19116.85|19098.11|19098.11|19127.02|19127.02|19096.3|19096.3|0
1754909100000|2025-08-11 10:45:00|19097.99|19097.99|19091.5|19091.5|19111.05|19111.05|19087.9|19087.9|0
1754909400000|2025-08-11 10:50:00|19089.7|19089.7|19111.66|19111.66|19113.46|19113.46|19089.7|19089.7|0
1754909700000|2025-08-11 10:55:00|19111.96|19111.96|19130.85|19130.85|19134.46|19134.46|19111.96|19111.96|0
1754910000000|2025-08-11 11:00:00|19129.05|19129.05|19143.81|19143.81|19143.81|19143.81|19118.5|19118.5|0
1754910300000|2025-08-11 11:05:00|19145.62|19145.62|19154.95|19154.95|19154.95|19154.95|19145.62|19145.62|0
1754910600000|2025-08-11 11:10:00|19156.76|19156.76|19157.41|19157.41|19165.45|19165.45|19154.95|19154.95|0
1754910900000|2025-08-11 11:15:00|19159.21|19159.21|19157.75|19157.75|19171.83|19171.83|19155.95|19155.95|0
1754911200000|2025-08-11 11:20:00|19157.57|19157.57|19131.34|19131.34|19157.57|19157.57|19131.34|19131.34|0
1754911500000|2025-08-11 11:25:00|19131.11|19131.11|19127.87|19127.87|19132.08|19132.08|19126.07|19126.07|0
1754911800000|2025-08-11 11:30:00|19129.67|19129.67|19124.14|19124.14|19135.92|19135.92|19122.6|19122.6|0
1754912100000|2025-08-11 11:35:00|19123.82|19123.82|19140.12|19140.12|19140.12|19140.12|19121.79|19121.79|0
1754912400000|2025-08-11 11:40:00|19136.29|19136.29|19133.84|19133.84|19136.52|19136.52|19128.13|19128.13|0
1754912700000|2025-08-11 11:45:00|19133.54|19133.54|19142.61|19142.61|19142.61|19142.61|19133.37|19133.37|0
1754913000000|2025-08-11 11:50:00|19142.91|19142.91|19165.96|19165.96|19165.96|19165.96|19142.91|19142.91|0
1754913300000|2025-08-11 11:55:00|19171.35|19171.35|19156.64|19156.64|19171.65|19171.65|19136.56|19136.56|0
1754913600000|2025-08-11 12:00:00|19160.24|19160.24|19171.85|19171.85|19175.46|19175.46|19152.99|19152.99|0
1754913900000|2025-08-11 12:05:00|19172.17|19172.17|19170.08|19170.08|19172.17|19172.17|19162.87|19162.87|0
1754914200000|2025-08-11 12:10:00|19168.28|19168.28|19184.01|19184.01|19184.1|19184.1|19164.07|19164.07|0
1754914500000|2025-08-11 12:15:00|19183.91|19183.91|19194.1|19194.1|19194.1|19194.1|19183.91|19183.91|0
1754914800000|2025-08-11 12:20:00|19199.19|19199.19|19206.27|19206.27|19213.33|19213.33|19190.78|19190.78|0
1754915100000|2025-08-11 12:25:00|19205.95|19205.95|19217.64|19217.64|19217.64|19217.64|19199.94|19199.94|0
1754915400000|2025-08-11 12:30:00|19217.53|19217.53|19214.22|19214.22|19222.91|19222.91|19203.91|19203.91|0
1754915700000|2025-08-11 12:35:00|19214.52|19214.52|19240.77|19240.77|19245.86|19245.86|19213.9|19213.9|0
1754916000000|2025-08-11 12:40:00|19245.86|19245.86|19239.82|19239.82|19251.55|19251.55|19238.36|19238.36|0
1754916300000|2025-08-11 12:45:00|19234.44|19234.44|19224.78|19224.78|19234.44|19234.44|19224.66|19224.66|0
1754916600000|2025-08-11 12:50:00|19219.69|19219.69|19225.13|19225.13|19229.22|19229.22|19216.41|19216.41|0
1754916900000|2025-08-11 12:55:00|19224.82|19224.82|19200.57|19200.57|19228.43|19228.43|19198.77|19198.77|0
1754917200000|2025-08-11 13:00:00|19199.97|19199.97|19188.83|19188.83|19201.77|19201.77|19187.44|19187.44|0
1754917500000|2025-08-11 13:05:00|19187.03|19187.03|19167.85|19167.85|19187.03|19187.03|19166.52|19166.52|0
1754917800000|2025-08-11 13:10:00|19169.65|19169.65|19177.77|19177.77|19187.3|19187.3|19168.45|19168.45|0
1754918100000|2025-08-11 13:15:00|19175.97|19175.97|19202.63|19202.63|19202.63|19202.63|19175.97|19175.97|0
1754918400000|2025-08-11 13:20:00|19204.43|19204.43|19205.78|19205.78|19213.29|19213.29|19199.06|19199.06|0
1754918700000|2025-08-11 13:25:00|19206.12|19206.12|19208.53|19208.53|19208.53|19208.53|19204.62|19204.62|0
1754919000000|2025-08-11 13:30:00|19208.83|19208.83|19162.64|19162.64|19227.23|19227.23|19150.66|19150.66|0
1754919300000|2025-08-11 13:35:00|19160.84|19160.84|19208.55|19208.55|19208.85|19208.85|19159.26|19159.26|0
1754919600000|2025-08-11 13:40:00|19208.78|19208.78|19223.91|19223.91|19237.69|19237.69|19202.57|19202.57|0
1754919900000|2025-08-11 13:45:00|19224.21|19224.21|19237.27|19237.27|19250.28|19250.28|19222.52|19222.52|0
1754920200000|2025-08-11 13:50:00|19239.37|19239.37|19228.65|19228.65|19260.93|19260.93|19225.04|19225.04|0
1754920500000|2025-08-11 13:55:00|19228.33|19228.33|19225.32|19225.32|19252.58|19252.58|19223.51|19223.51|0
1754920800000|2025-08-11 14:00:00|19227.12|19227.12|19222.01|19222.01|19230.71|19230.71|19218.36|19218.36|0
1754921100000|2025-08-11 14:05:00|19227.09|19227.09|19212.49|19212.49|19228.71|19228.71|19192.01|19192.01|0
1754921400000|2025-08-11 14:10:00|19212.79|19212.79|19234.83|19234.83|19239.92|19239.92|19212.79|19212.79|0
1754921700000|2025-08-11 14:15:00|19233.03|19233.03|19244.08|19244.08|19251.27|19251.27|19227.62|19227.62|0
1754922000000|2025-08-11 14:20:00|19242.28|19242.28|19207.55|19207.55|19242.58|19242.58|19202.15|19202.15|0
1754922300000|2025-08-11 14:25:00|19207.86|19207.86|19216.91|19216.91|19220.98|19220.98|19207.86|19207.86|0
1754922600000|2025-08-11 14:30:00|19213.31|19213.31|19208.09|19208.09|19214.81|19214.81|19199.97|19199.97|0
1754922900000|2025-08-11 14:35:00|19203|19203|19193.95|19193.95|19210.74|19210.74|19193.95|19193.95|0
1754923200000|2025-08-11 14:40:00|19199.34|19199.34|19226.51|19226.51|19226.51|19226.51|19199.34|19199.34|0
1754923500000|2025-08-11 14:45:00|19221.42|19221.42|19192.43|19192.43|19233.7|19233.7|19192.43|19192.43|0
1754923800000|2025-08-11 14:50:00|19199.32|19199.32|19204.6|19204.6|19213.51|19213.51|19196.47|19196.47|0
1754924100000|2025-08-11 14:55:00|19204.9|19204.9|19195.19|19195.19|19206.7|19206.7|19195.19|19195.19|0
1754924400000|2025-08-11 15:00:00|19197|19197|19196.97|19196.97|19205.04|19205.04|19177|19177|0
1754924700000|2025-08-11 15:05:00|19202.05|19202.05|19202.06|19202.06|19205.07|19205.07|19197.44|19197.44|0
1754925000000|2025-08-11 15:10:00|19203.86|19203.86|19221.67|19221.67|19221.9|19221.9|19200.07|19200.07|0
1754925300000|2025-08-11 15:15:00|19221.37|19221.37|19194.6|19194.6|19221.37|19221.37|19190.09|19190.09|0
1754925600000|2025-08-11 15:20:00|19196.41|19196.41|19174.51|19174.51|19200.29|19200.29|19172.71|19172.71|0
1754925900000|2025-08-11 15:25:00|19176.32|19176.32|19197.55|19197.55|19202.63|19202.63|19165.53|19165.53|0
1754982900000|2025-08-12 07:15:00|19266.75|19266.75|19255.74|19255.74|19269.01|19269.01|19250.68|19250.68|0
1754983200000|2025-08-12 07:20:00|19259.02|19259.02|19240.12|19240.12|19259.02|19259.02|19230.54|19230.54|0
1754983500000|2025-08-12 07:25:00|19243.72|19243.72|19236.17|19236.17|19244.96|19244.96|19226.15|19226.15|0
1754983800000|2025-08-12 07:30:00|19235.94|19235.94|19238.84|19238.84|19261.93|19261.93|19221.14|19221.14|0
1754984100000|2025-08-12 07:35:00|19237.03|19237.03|19223.03|19223.03|19237.34|19237.34|19220.28|19220.28|0
1754984400000|2025-08-12 07:40:00|19217.95|19217.95|19236.18|19236.18|19244|19244|19217.66|19217.66|0
1754984700000|2025-08-12 07:45:00|19230.78|19230.78|19229.37|19229.37|19245.85|19245.85|19226|19226|0
1754985000000|2025-08-12 07:50:00|19234.46|19234.46|19265.71|19265.71|19270.8|19270.8|19234.46|19234.46|0
1754985300000|2025-08-12 07:55:00|19263.91|19263.91|19304.44|19304.44|19304.44|19304.44|19263.91|19263.91|0
1754985600000|2025-08-12 08:00:00|19304.74|19304.74|19293.66|19293.66|19304.74|19304.74|19280.48|19280.48|0
1754985900000|2025-08-12 08:05:00|19293.35|19293.35|19298.15|19298.15|19300.85|19300.85|19288.55|19288.55|0
1754986200000|2025-08-12 08:10:00|19297.81|19297.81|19305.92|19305.92|19312.76|19312.76|19290.71|19290.71|0
1754986500000|2025-08-12 08:15:00|19306.52|19306.52|19303.59|19303.59|19332.29|19332.29|19302.98|19302.98|0
1754986800000|2025-08-12 08:20:00|19303.89|19303.89|19314.62|19314.62|19317.63|19317.63|19296.7|19296.7|0
1754987100000|2025-08-12 08:25:00|19314.85|19314.85|19308.49|19308.49|19314.85|19314.85|19290.06|19290.06|0
1754987400000|2025-08-12 08:30:00|19310.29|19310.29|19342.34|19342.34|19342.34|19342.34|19310.29|19310.29|0
1754987700000|2025-08-12 08:35:00|19344.14|19344.14|19337.73|19337.73|19351.38|19351.38|19322.34|19322.34|0
1754988000000|2025-08-12 08:40:00|19338.03|19338.03|19335.03|19335.03|19343.72|19343.72|19335.03|19335.03|0
1754988300000|2025-08-12 08:45:00|19336.83|19336.83|19370.81|19370.81|19372.61|19372.61|19335.1|19335.1|0
1754988600000|2025-08-12 08:50:00|19369|19369|19336.62|19336.62|19369.61|19369.61|19333.02|19333.02|0
1754988900000|2025-08-12 08:55:00|19341.71|19341.71|19342.29|19342.29|19352.81|19352.81|19341.71|19341.71|0
1754989200000|2025-08-12 09:00:00|19341.97|19341.97|19359.31|19359.31|19359.31|19359.31|19341.97|19341.97|0
1754989500000|2025-08-12 09:05:00|19360.22|19360.22|19339.21|19339.21|19360.22|19360.22|19336.15|19336.15|0
1754989800000|2025-08-12 09:10:00|19341.01|19341.01|19351.98|19351.98|19351.98|19351.98|19336.85|19336.85|0
1754990100000|2025-08-12 09:15:00|19352.09|19352.09|19329.66|19329.66|19360.36|19360.36|19329.66|19329.66|0
1754990400000|2025-08-12 09:20:00|19329.05|19329.05|19296.79|19296.79|19329.63|19329.63|19296.79|19296.79|0
1754990700000|2025-08-12 09:25:00|19291.7|19291.7|19306.58|19306.58|19306.58|19306.58|19291.7|19291.7|0
1754991000000|2025-08-12 09:30:00|19304.78|19304.78|19305.6|19305.6|19305.6|19305.6|19291.82|19291.82|0
1754991300000|2025-08-12 09:35:00|19305.3|19305.3|19305.06|19305.06|19310.99|19310.99|19305.06|19305.06|0
1754991600000|2025-08-12 09:40:00|19304.6|19304.6|19304|19304|19314.64|19314.64|19303.39|19303.39|0
1754991900000|2025-08-12 09:45:00|19298.59|19298.59|19286.7|19286.7|19298.59|19298.59|19286.7|19286.7|0
1754992200000|2025-08-12 09:50:00|19288.5|19288.5|19290.23|19290.23|19302.5|19302.5|19287.89|19287.89|0
1754992500000|2025-08-12 09:55:00|19280.05|19280.05|19271.93|19271.93|19280.05|19280.05|19266.81|19266.81|0
1754992800000|2025-08-12 10:00:00|19277.01|19277.01|19286.5|19286.5|19286.82|19286.82|19277.01|19277.01|0
1754993100000|2025-08-12 10:05:00|19282.89|19282.89|19294.38|19294.38|19294.38|19294.38|19282.41|19282.41|0
1754993400000|2025-08-12 10:10:00|19294.68|19294.68|19303.8|19303.8|19304.76|19304.76|19290.1|19290.1|0
1754993700000|2025-08-12 10:15:00|19298.72|19298.72|19307.29|19307.29|19307.29|19307.29|19298.72|19298.72|0
1754994000000|2025-08-12 10:20:00|19312.38|19312.38|19303.58|19303.58|19312.38|19312.38|19301.78|19301.78|0
1754994300000|2025-08-12 10:25:00|19298.5|19298.5|19298.23|19298.23|19308.67|19308.67|19296.77|19296.77|0
1754994600000|2025-08-12 10:30:00|19298.54|19298.54|19291.46|19291.46|19305.54|19305.54|19291.46|19291.46|0
1754994900000|2025-08-12 10:35:00|19286.38|19286.38|19284.22|19284.22|19286.38|19286.38|19281.51|19281.51|0
1754995200000|2025-08-12 10:40:00|19289.3|19289.3|19286.01|19286.01|19291.11|19291.11|19282.41|19282.41|0
1754995500000|2025-08-12 10:45:00|19284.2|19284.2|19274.95|19274.95|19290.08|19290.08|19274.95|19274.95|0
1754995800000|2025-08-12 10:50:00|19274.65|19274.65|19289.2|19289.2|19289.2|19289.2|19274.65|19274.65|0
1754996100000|2025-08-12 10:55:00|19294.29|19294.29|19283.5|19283.5|19301.01|19301.01|19283.5|19283.5|0
1754996400000|2025-08-12 11:00:00|19283.27|19283.27|19274.92|19274.92|19283.27|19283.27|19268.13|19268.13|0
1754996700000|2025-08-12 11:05:00|19273.12|19273.12|19263.92|19263.92|19273.12|19273.12|19255|19255|0
1754997000000|2025-08-12 11:10:00|19264.04|19264.04|19281.13|19281.13|19281.13|19281.13|19264.04|19264.04|0
1754997300000|2025-08-12 11:15:00|19281.22|19281.22|19298.7|19298.7|19301.99|19301.99|19281.22|19281.22|0
1754997600000|2025-08-12 11:20:00|19298.82|19298.82|19301.82|19301.82|19303.9|19303.9|19287.72|19287.72|0
1754997900000|2025-08-12 11:25:00|19300.01|19300.01|19296.49|19296.49|19301|19301|19292.61|19292.61|0
1754998200000|2025-08-12 11:30:00|19301.58|19301.58|19296.75|19296.75|19302.47|19302.47|19296.75|19296.75|0
1754998500000|2025-08-12 11:35:00|19296.63|19296.63|19277.51|19277.51|19296.63|19296.63|19274.23|19274.23|0
1754998800000|2025-08-12 11:40:00|19275.71|19275.71|19278.16|19278.16|19279.5|19279.5|19275.39|19275.39|0
1754999100000|2025-08-12 11:45:00|19279.96|19279.96|19269.27|19269.27|19282.07|19282.07|19269.27|19269.27|0
1754999400000|2025-08-12 11:50:00|19269.58|19269.58|19271.74|19271.74|19281.91|19281.91|19269.35|19269.35|0
1754999700000|2025-08-12 11:55:00|19271.44|19271.44|19262.55|19262.55|19275.43|19275.43|19262.55|19262.55|0
1755000000000|2025-08-12 12:00:00|19264.35|19264.35|19282.34|19282.34|19282.34|19282.34|19264.35|19264.35|0
1755000300000|2025-08-12 12:05:00|19282.94|19282.94|19283.53|19283.53|19288.31|19288.31|19270.34|19270.34|0
1755000600000|2025-08-12 12:10:00|19281.73|19281.73|19304.63|19304.63|19304.63|19304.63|19279.62|19279.62|0
1755000900000|2025-08-12 12:15:00|19299.54|19299.54|19295.2|19295.2|19301.35|19301.35|19286.83|19286.83|0
1755001200000|2025-08-12 12:20:00|19297|19297|19295.57|19295.57|19297|19297|19293.16|19293.16|0
1755001500000|2025-08-12 12:25:00|19300.66|19300.66|19302.54|19302.54|19307.63|19307.63|19297.68|19297.68|0
1755001800000|2025-08-12 12:30:00|19320.82|19320.82|19333.52|19333.52|19334.88|19334.88|19318.46|19318.46|0
1755002100000|2025-08-12 12:35:00|19338.91|19338.91|19338.76|19338.76|19344|19344|19323.72|19323.72|0
1755002400000|2025-08-12 12:40:00|19346.11|19346.11|19324.23|19324.23|19360.79|19360.79|19321.55|19321.55|0
1755002700000|2025-08-12 12:45:00|19323.92|19323.92|19338.28|19338.28|19338.28|19338.28|19323.92|19323.92|0
1755003000000|2025-08-12 12:50:00|19338.58|19338.58|19346.45|19346.45|19351.36|19351.36|19336.85|19336.85|0
1755003300000|2025-08-12 12:55:00|19346.63|19346.63|19336.86|19336.86|19347.85|19347.85|19336.77|19336.77|0
1755003600000|2025-08-12 13:00:00|19338.67|19338.67|19332.98|19332.98|19340.47|19340.47|19323.89|19323.89|0
1755003900000|2025-08-12 13:05:00|19332.86|19332.86|19349.09|19349.09|19353.81|19353.81|19331.06|19331.06|0
1755004200000|2025-08-12 13:10:00|19349.39|19349.39|19361.16|19361.16|19361.16|19361.16|19345.71|19345.71|0
1755004500000|2025-08-12 13:15:00|19361.46|19361.46|19368.01|19368.01|19368.01|19368.01|19358.38|19358.38|0
1755004800000|2025-08-12 13:20:00|19357.84|19357.84|19334.18|19334.18|19359.06|19359.06|19334.18|19334.18|0
1755005100000|2025-08-12 13:25:00|19337.79|19337.79|19364.81|19364.81|19364.81|19364.81|19334.92|19334.92|0
1755005400000|2025-08-12 13:30:00|19363.01|19363.01|19348.06|19348.06|19363.31|19363.31|19326.21|19326.21|0
1755005700000|2025-08-12 13:35:00|19346.26|19346.26|19346.03|19346.03|19357.34|19357.34|19344.23|19344.23|0
1755006000000|2025-08-12 13:40:00|19346.34|19346.34|19340.62|19340.62|19364.82|19364.82|19340.62|19340.62|0
1755006300000|2025-08-12 13:45:00|19340.73|19340.73|19327.83|19327.83|19341.03|19341.03|19322.08|19322.08|0
1755006600000|2025-08-12 13:50:00|19328.13|19328.13|19348.17|19348.17|19348.17|19348.17|19318.55|19318.55|0
1755006900000|2025-08-12 13:55:00|19343.09|19343.09|19338.84|19338.84|19354.6|19354.6|19323.86|19323.86|0
1755007200000|2025-08-12 14:00:00|19333.75|19333.75|19306.2|19306.2|19335.8|19335.8|19305.6|19305.6|0
1755007500000|2025-08-12 14:05:00|19306.09|19306.09|19327.8|19327.8|19327.8|19327.8|19306.09|19306.09|0
1755007800000|2025-08-12 14:10:00|19322.72|19322.72|19310.82|19310.82|19328.82|19328.82|19290.45|19290.45|0
1755008100000|2025-08-12 14:15:00|19309.91|19309.91|19326.72|19326.72|19326.72|19326.72|19307.25|19307.25|0
1755008400000|2025-08-12 14:20:00|19328.52|19328.52|19305.56|19305.56|19328.52|19328.52|19305.56|19305.56|0
1755008700000|2025-08-12 14:25:00|19307.36|19307.36|19328.97|19328.97|19329.29|19329.29|19307.06|19307.06|0
1755009000000|2025-08-12 14:30:00|19329.2|19329.2|19341.91|19341.91|19348|19348|19328.02|19328.02|0
1755009300000|2025-08-12 14:35:00|19343.71|19343.71|19359.86|19359.86|19365.68|19365.68|19343.71|19343.71|0
1755009600000|2025-08-12 14:40:00|19359.97|19359.97|19359.62|19359.62|19365.12|19365.12|19354.21|19354.21|0
1755009900000|2025-08-12 14:45:00|19359.53|19359.53|19347.7|19347.7|19366.56|19366.56|19347.7|19347.7|0
1755010200000|2025-08-12 14:50:00|19352.78|19352.78|19361.46|19361.46|19361.57|19361.57|19351.17|19351.17|0
1755010500000|2025-08-12 14:55:00|19361.76|19361.76|19369.33|19369.33|19370.52|19370.52|19361.23|19361.23|0
1755010800000|2025-08-12 15:00:00|19369.02|19369.02|19351.22|19351.22|19375.57|19375.57|19347.6|19347.6|0
1755011100000|2025-08-12 15:05:00|19349.42|19349.42|19350.13|19350.13|19356.72|19356.72|19349.42|19349.42|0
1755011400000|2025-08-12 15:10:00|19350.22|19350.22|19353.16|19353.16|19355.21|19355.21|19347.36|19347.36|0
1755011700000|2025-08-12 15:15:00|19353.26|19353.26|19355.94|19355.94|19356.34|19356.34|19339.56|19339.56|0
1755012000000|2025-08-12 15:20:00|19361.03|19361.03|19374.86|19374.86|19374.86|19374.86|19350.4|19350.4|0
1755012300000|2025-08-12 15:25:00|19376.66|19376.66|19402.15|19402.15|19402.15|19402.15|19374.63|19374.63|0
1755069300000|2025-08-13 07:15:00|19626.66|19626.66|19646.64|19646.64|19671.84|19671.84|19626.66|19626.66|0
1755069600000|2025-08-13 07:20:00|19647.28|19647.28|19647.67|19647.67|19652.79|19652.79|19641.51|19641.51|0
1755069900000|2025-08-13 07:25:00|19652.76|19652.76|19642.91|19642.91|19676.15|19676.15|19642.56|19642.56|0
1755070200000|2025-08-13 07:30:00|19643.51|19643.51|19622.58|19622.58|19643.83|19643.83|19616.01|19616.01|0
1755070500000|2025-08-13 07:35:00|19627.66|19627.66|19630.66|19630.66|19638.86|19638.86|19621.77|19621.77|0
1755070800000|2025-08-13 07:40:00|19630.36|19630.36|19629.87|19629.87|19647.88|19647.88|19623.6|19623.6|0
1755071100000|2025-08-13 07:45:00|19624.78|19624.78|19613.95|19613.95|19625.99|19625.99|19611.91|19611.91|0
1755071400000|2025-08-13 07:50:00|19613.83|19613.83|19597.85|19597.85|19615.52|19615.52|19597.85|19597.85|0
1755071700000|2025-08-13 07:55:00|19602.94|19602.94|19592.01|19592.01|19602.94|19602.94|19583.22|19583.22|0
1755072000000|2025-08-13 08:00:00|19595.62|19595.62|19578.85|19578.85|19605.29|19605.29|19578.59|19578.59|0
1755072300000|2025-08-13 08:05:00|19577.05|19577.05|19556.82|19556.82|19577.05|19577.05|19555.02|19555.02|0
1755072600000|2025-08-13 08:10:00|19557.12|19557.12|19549.8|19549.8|19566.35|19566.35|19549.8|19549.8|0
1755072900000|2025-08-13 08:15:00|19544.71|19544.71|19540.19|19540.19|19544.71|19544.71|19531.77|19531.77|0
1755073200000|2025-08-13 08:20:00|19545.27|19545.27|19557.06|19557.06|19559.03|19559.03|19542.5|19542.5|0
1755073500000|2025-08-13 08:25:00|19556.76|19556.76|19582.68|19582.68|19582.85|19582.85|19556.15|19556.15|0
1755073800000|2025-08-13 08:30:00|19583.02|19583.02|19578.2|19578.2|19591.71|19591.71|19566.22|19566.22|0
1755074100000|2025-08-13 08:35:00|19578.5|19578.5|19584.02|19584.02|19584.02|19584.02|19576.09|19576.09|0
1755074400000|2025-08-13 08:40:00|19584.2|19584.2|19595.13|19595.13|19595.13|19595.13|19582.39|19582.39|0
1755074700000|2025-08-13 08:45:00|19605.3|19605.3|19595.04|19595.04|19610.39|19610.39|19594.86|19594.86|0
1755075000000|2025-08-13 08:50:00|19595.34|19595.34|19610.73|19610.73|19611.34|19611.34|19595.34|19595.34|0
1755075300000|2025-08-13 08:55:00|19611.03|19611.03|19634.94|19634.94|19638.55|19638.55|19611.03|19611.03|0
1755075600000|2025-08-13 09:00:00|19638.55|19638.55|19636.47|19636.47|19649.88|19649.88|19636.47|19636.47|0
1755075900000|2025-08-13 09:05:00|19636.3|19636.3|19619.32|19619.32|19636.3|19636.3|19619.32|19619.32|0
1755076200000|2025-08-13 09:10:00|19619|19619|19622.07|19622.07|19624.71|19624.71|19619|19619|0
1755076500000|2025-08-13 09:15:00|19622.37|19622.37|19615.3|19615.3|19622.67|19622.67|19610.21|19610.21|0
1755076800000|2025-08-13 09:20:00|19615.6|19615.6|19630.99|19630.99|19631.16|19631.16|19613.49|19613.49|0
1755077100000|2025-08-13 09:25:00|19632.79|19632.79|19622.34|19622.34|19640.29|19640.29|19622.34|19622.34|0
1755077400000|2025-08-13 09:30:00|19623.25|19623.25|19607.89|19607.89|19624.4|19624.4|19607.89|19607.89|0
1755077700000|2025-08-13 09:35:00|19608.2|19608.2|19622.61|19622.61|19624.41|19624.41|19608.2|19608.2|0
1755078000000|2025-08-13 09:40:00|19622.92|19622.92|19630.8|19630.8|19630.8|19630.8|19619.09|19619.09|0
1755078300000|2025-08-13 09:45:00|19628.99|19628.99|19628.2|19628.2|19632.66|19632.66|19627.58|19627.58|0
1755078600000|2025-08-13 09:50:00|19628.67|19628.67|19618.31|19618.31|19630.48|19630.48|19618.31|19618.31|0
1755078900000|2025-08-13 09:55:00|19620.11|19620.11|19633.09|19633.09|19633.26|19633.26|19619.27|19619.27|0
1755079200000|2025-08-13 10:00:00|19631.29|19631.29|19624.7|19624.7|19631.29|19631.29|19624.4|19624.4|0
1755079500000|2025-08-13 10:05:00|19624.36|19624.36|19627.13|19627.13|19630.98|19630.98|19622.56|19622.56|0
1755079800000|2025-08-13 10:10:00|19628.94|19628.94|19633.31|19633.31|19635.67|19635.67|19628.94|19628.94|0
1755080100000|2025-08-13 10:15:00|19636.91|19636.91|19636.22|19636.22|19647.32|19647.32|19636.22|19636.22|0
1755080400000|2025-08-13 10:20:00|19638.03|19638.03|19623.93|19623.93|19638.03|19638.03|19623.93|19623.93|0
1755080700000|2025-08-13 10:25:00|19623.61|19623.61|19623.37|19623.37|19625.47|19625.47|19619.76|19619.76|0
1755081000000|2025-08-13 10:30:00|19623.13|19623.13|19616.02|19616.02|19623.13|19623.13|19615.94|19615.94|0
1755081300000|2025-08-13 10:35:00|19615.71|19615.71|19612.96|19612.96|19620.19|19620.19|19605.54|19605.54|0
1755081600000|2025-08-13 10:40:00|19612.32|19612.32|19601.6|19601.6|19612.32|19612.32|19599.79|19599.79|0
1755081900000|2025-08-13 10:45:00|19603.4|19603.4|19600.99|19600.99|19608.49|19608.49|19600.99|19600.99|0
1755082200000|2025-08-13 10:50:00|19599.19|19599.19|19591.87|19591.87|19599.19|19599.19|19591.7|19591.7|0
1755082500000|2025-08-13 10:55:00|19590.07|19590.07|19579.9|19579.9|19590.37|19590.37|19579.9|19579.9|0
1755082800000|2025-08-13 11:00:00|19575.99|19575.99|19600.25|19600.25|19600.25|19600.25|19570.9|19570.9|0
1755083100000|2025-08-13 11:05:00|19598.44|19598.44|19596.41|19596.41|19600.25|19600.25|19596.41|19596.41|0
1755083400000|2025-08-13 11:10:00|19591.32|19591.32|19603.01|19603.01|19603.01|19603.01|19591.32|19591.32|0
1755083700000|2025-08-13 11:15:00|19604.82|19604.82|19607.98|19607.98|19607.98|19607.98|19602.9|19602.9|0
1755084000000|2025-08-13 11:20:00|19608.29|19608.29|19594.83|19594.83|19608.29|19608.29|19594.53|19594.53|0
1755084300000|2025-08-13 11:25:00|19594.66|19594.66|19597.19|19597.19|19597.19|19597.19|19592.68|19592.68|0
1755084600000|2025-08-13 11:30:00|19599|19599|19616.89|19616.89|19618.7|19618.7|19599|19599|0
1755084900000|2025-08-13 11:35:00|19606.72|19606.72|19609.71|19609.71|19614.8|19614.8|19603.11|19603.11|0
1755085200000|2025-08-13 11:40:00|19610.01|19610.01|19609.17|19609.17|19615.73|19615.73|19609.17|19609.17|0
1755085500000|2025-08-13 11:45:00|19610.97|19610.97|19596.3|19596.3|19612.77|19612.77|19596|19596|0
1755085800000|2025-08-13 11:50:00|19596.6|19596.6|19601.08|19601.08|19601.08|19601.08|19593.59|19593.59|0
1755086100000|2025-08-13 11:55:00|19599.28|19599.28|19611.37|19611.37|19613.36|19613.36|19598.98|19598.98|0
1755086400000|2025-08-13 12:00:00|19606.28|19606.28|19592.41|19592.41|19606.59|19606.59|19591.81|19591.81|0
1755086700000|2025-08-13 12:05:00|19590.61|19590.61|19576.11|19576.11|19590.91|19590.91|19574.31|19574.31|0
1755087000000|2025-08-13 12:10:00|19575.81|19575.81|19579.7|19579.7|19579.7|19579.7|19574.01|19574.01|0
1755087300000|2025-08-13 12:15:00|19584.78|19584.78|19564.92|19564.92|19593.48|19593.48|19564.92|19564.92|0
1755087600000|2025-08-13 12:20:00|19570|19570|19566.7|19566.7|19570|19570|19566.7|19566.7|0
1755087900000|2025-08-13 12:25:00|19566.4|19566.4|19565.37|19565.37|19567.48|19567.48|19565.37|19565.37|0
1755088200000|2025-08-13 12:30:00|19563.57|19563.57|19572.67|19572.67|19577.23|19577.23|19563.45|19563.45|0
1755088500000|2025-08-13 12:35:00|19567.59|19567.59|19558.51|19558.51|19569.95|19569.95|19552|19552|0
1755088800000|2025-08-13 12:40:00|19559.11|19559.11|19547.52|19547.52|19559.38|19559.38|19545.71|19545.71|0
1755089100000|2025-08-13 12:45:00|19552.6|19552.6|19546.69|19546.69|19552.91|19552.91|19546.69|19546.69|0
1755089400000|2025-08-13 12:50:00|19546.38|19546.38|19545.3|19545.3|19546.38|19546.38|19544.28|19544.28|0
1755089700000|2025-08-13 12:55:00|19543.5|19543.5|19542.91|19542.91|19551.01|19551.01|19542.91|19542.91|0
1755090000000|2025-08-13 13:00:00|19539.3|19539.3|19546.75|19546.75|19549.75|19549.75|19539|19539|0
1755090300000|2025-08-13 13:05:00|19541.66|19541.66|19537.68|19537.68|19541.66|19541.66|19529.98|19529.98|0
1755090600000|2025-08-13 13:10:00|19528.66|19528.66|19521.3|19521.3|19533.75|19533.75|19519.8|19519.8|0
1755090900000|2025-08-13 13:15:00|19519.5|19519.5|19512.08|19512.08|19521.6|19521.6|19512.08|19512.08|0
1755091200000|2025-08-13 13:20:00|19517.16|19517.16|19522.63|19522.63|19526.23|19526.23|19517.16|19517.16|0
1755091500000|2025-08-13 13:25:00|19517.54|19517.54|19515.26|19515.26|19523.14|19523.14|19515.26|19515.26|0
1755091800000|2025-08-13 13:30:00|19515.15|19515.15|19511.06|19511.06|19515.15|19515.15|19498.04|19498.04|0
1755092100000|2025-08-13 13:35:00|19509.26|19509.26|19514.81|19514.81|19520.66|19520.66|19508.94|19508.94|0
1755092400000|2025-08-13 13:40:00|19509.73|19509.73|19512.54|19512.54|19519.62|19519.62|19507.93|19507.93|0
1755092700000|2025-08-13 13:45:00|19514.35|19514.35|19479.59|19479.59|19514.35|19514.35|19476.3|19476.3|0
1755093000000|2025-08-13 13:50:00|19467.61|19467.61|19492.23|19492.23|19492.23|19492.23|19460.42|19460.42|0
1755093300000|2025-08-13 13:55:00|19490.42|19490.42|19476.02|19476.02|19490.42|19490.42|19474.53|19474.53|0
1755093600000|2025-08-13 14:00:00|19481.1|19481.1|19485.75|19485.75|19486.19|19486.19|19472.41|19472.41|0
1755093900000|2025-08-13 14:05:00|19483.94|19483.94|19449.9|19449.9|19490.83|19490.83|19411.5|19411.5|0
1755094200000|2025-08-13 14:10:00|19453.51|19453.51|19444.93|19444.93|19478.56|19478.56|19437.44|19437.44|0
1755094500000|2025-08-13 14:15:00|19450.02|19450.02|19441.4|19441.4|19452.45|19452.45|19435.99|19435.99|0
1755094800000|2025-08-13 14:20:00|19443.2|19443.2|19449.98|19449.98|19472.16|19472.16|19441.4|19441.4|0
1755095100000|2025-08-13 14:25:00|19455.06|19455.06|19442.03|19442.03|19462.56|19462.56|19441.72|19441.72|0
1755095400000|2025-08-13 14:30:00|19440.22|19440.22|19439.52|19439.52|19445.01|19445.01|19437.61|19437.61|0
1755095700000|2025-08-13 14:35:00|19444.61|19444.61|19432.84|19432.84|19449.7|19449.7|19421.25|19421.25|0
1755096000000|2025-08-13 14:40:00|19430.74|19430.74|19413.91|19413.91|19430.74|19430.74|19412.11|19412.11|0
1755096300000|2025-08-13 14:45:00|19413.8|19413.8|19405.02|19405.02|19413.8|19413.8|19394.68|19394.68|0
1755096600000|2025-08-13 14:50:00|19403.22|19403.22|19389.17|19389.17|19403.22|19403.22|19374.85|19374.85|0
1755096900000|2025-08-13 14:55:00|19388.87|19388.87|19410.02|19410.02|19410.02|19410.02|19384.09|19384.09|0
1755097200000|2025-08-13 15:00:00|19409.72|19409.72|19395.35|19395.35|19416.61|19416.61|19395.35|19395.35|0
1755097500000|2025-08-13 15:05:00|19395.24|19395.24|19380.48|19380.48|19404.42|19404.42|19375.07|19375.07|0
1755097800000|2025-08-13 15:10:00|19380.78|19380.78|19369.58|19369.58|19386.28|19386.28|19369.45|19369.45|0
1755098100000|2025-08-13 15:15:00|19369.41|19369.41|19342.35|19342.35|19369.41|19369.41|19340.79|19340.79|0
1755098400000|2025-08-13 15:20:00|19347.44|19347.44|19353.17|19353.17|19358.75|19358.75|19342.14|19342.14|0
1755098700000|2025-08-13 15:25:00|19355.09|19355.09|19354.93|19354.93|19369.2|19369.2|19345.35|19345.35|0
1755155700000|2025-08-14 07:15:00|19589.23|19589.23|19550.14|19550.14|19605.99|19605.99|19550.14|19550.14|0
1755156000000|2025-08-14 07:20:00|19560.31|19560.31|19584.78|19584.78|19586.89|19586.89|19554.02|19554.02|0
1755156300000|2025-08-14 07:25:00|19584.48|19584.48|19580.46|19580.46|19592.57|19592.57|19580.16|19580.16|0
1755156600000|2025-08-14 07:30:00|19585.55|19585.55|19609.75|19609.75|19609.75|19609.75|19585.37|19585.37|0
1755156900000|2025-08-14 07:35:00|19607.95|19607.95|19621.22|19621.22|19629.91|19629.91|19607.95|19607.95|0
1755157200000|2025-08-14 07:40:00|19626.3|19626.3|19624.92|19624.92|19639.85|19639.85|19618.03|19618.03|0
1755157500000|2025-08-14 07:45:00|19619.83|19619.83|19610.83|19610.83|19619.83|19619.83|19604.48|19604.48|0
1755157800000|2025-08-14 07:50:00|19612.63|19612.63|19622.63|19622.63|19622.93|19622.93|19606.17|19606.17|0
1755158100000|2025-08-14 07:55:00|19622.93|19622.93|19649.02|19649.02|19649.02|19649.02|19622.93|19622.93|0
1755158400000|2025-08-14 08:00:00|19654.1|19654.1|19663.62|19663.62|19668.41|19668.41|19651.93|19651.93|0
1755158700000|2025-08-14 08:05:00|19663.71|19663.71|19688.4|19688.4|19688.4|19688.4|19663.71|19663.71|0
1755159000000|2025-08-14 08:10:00|19692.01|19692.01|19691.75|19691.75|19697.4|19697.4|19673.14|19673.14|0
1755159300000|2025-08-14 08:15:00|19692.35|19692.35|19729.95|19729.95|19729.95|19729.95|19691.47|19691.47|0
1755159600000|2025-08-14 08:20:00|19730.18|19730.18|19731.07|19731.07|19731.38|19731.38|19724.48|19724.48|0
1755159900000|2025-08-14 08:25:00|19736.16|19736.16|19747.64|19747.64|19747.64|19747.64|19729.27|19729.27|0
1755160200000|2025-08-14 08:30:00|19748.85|19748.85|19757.47|19757.47|19761.15|19761.15|19748.85|19748.85|0
1755160500000|2025-08-14 08:35:00|19757.17|19757.17|19760.67|19760.67|19764.07|19764.07|19753.18|19753.18|0
1755160800000|2025-08-14 08:40:00|19765.76|19765.76|19765.34|19765.34|19778.06|19778.06|19747.73|19747.73|0
1755161100000|2025-08-14 08:45:00|19765.52|19765.52|19751.49|19751.49|19765.82|19765.82|19742.44|19742.44|0
1755161400000|2025-08-14 08:50:00|19751.79|19751.79|19738.87|19738.87|19755.7|19755.7|19737.07|19737.07|0
1755161700000|2025-08-14 08:55:00|19738.76|19738.76|19731.2|19731.2|19738.76|19738.76|19726.46|19726.46|0
1755162000000|2025-08-14 09:00:00|19731.32|19731.32|19767.86|19767.86|19772.04|19772.04|19731.32|19731.32|0
1755162300000|2025-08-14 09:05:00|19772.95|19772.95|19773.6|19773.6|19782.25|19782.25|19759.8|19759.8|0
1755162600000|2025-08-14 09:10:00|19771.79|19771.79|19789.24|19789.24|19789.24|19789.24|19768.19|19768.19|0
1755162900000|2025-08-14 09:15:00|19784.16|19784.16|19801.78|19801.78|19812.27|19812.27|19784.16|19784.16|0
1755163200000|2025-08-14 09:20:00|19802.08|19802.08|19825.85|19825.85|19830.94|19830.94|19802.08|19802.08|0
1755163500000|2025-08-14 09:25:00|19830.94|19830.94|19824.11|19824.11|19830.94|19830.94|19817.71|19817.71|0
1755163800000|2025-08-14 09:30:00|19819.03|19819.03|19828.88|19828.88|19828.88|19828.88|19813.94|19813.94|0
1755164100000|2025-08-14 09:35:00|19823.49|19823.49|19814.25|19814.25|19823.49|19823.49|19812.71|19812.71|0
1755164400000|2025-08-14 09:40:00|19812.45|19812.45|19802.57|19802.57|19812.45|19812.45|19802.57|19802.57|0
1755164700000|2025-08-14 09:45:00|19797.48|19797.48|19787.07|19787.07|19797.48|19797.48|19787.07|19787.07|0
1755165000000|2025-08-14 09:50:00|19792.16|19792.16|19787.87|19787.87|19795.38|19795.38|19787.87|19787.87|0
1755165300000|2025-08-14 09:55:00|19787.57|19787.57|19750.19|19750.19|19787.57|19787.57|19743.11|19743.11|0
1755165600000|2025-08-14 10:00:00|19749.89|19749.89|19731.93|19731.93|19750.49|19750.49|19731.93|19731.93|0
1755165900000|2025-08-14 10:05:00|19737.01|19737.01|19747.79|19747.79|19762.77|19762.77|19737.01|19737.01|0
1755166200000|2025-08-14 10:10:00|19749.59|19749.59|19746.01|19746.01|19749.59|19749.59|19738.82|19738.82|0
1755166500000|2025-08-14 10:15:00|19747.81|19747.81|19746.36|19746.36|19749.84|19749.84|19740.98|19740.98|0
1755166800000|2025-08-14 10:20:00|19745.76|19745.76|19738.15|19738.15|19747.86|19747.86|19738.03|19738.03|0
1755167100000|2025-08-14 10:25:00|19739.06|19739.06|19719.43|19719.43|19739.36|19739.36|19719.43|19719.43|0
1755167400000|2025-08-14 10:30:00|19721.24|19721.24|19731.88|19731.88|19735.49|19735.49|19721.24|19721.24|0
1755167700000|2025-08-14 10:35:00|19730.08|19730.08|19742.24|19742.24|19742.24|19742.24|19722.78|19722.78|0
1755168000000|2025-08-14 10:40:00|19740.44|19740.44|19740.39|19740.39|19745.48|19745.48|19740.14|19740.14|0
1755168300000|2025-08-14 10:45:00|19745.48|19745.48|19732.9|19732.9|19745.78|19745.78|19731.1|19731.1|0
1755168600000|2025-08-14 10:50:00|19736.51|19736.51|19723.94|19723.94|19737.42|19737.42|19723.34|19723.34|0
1755168900000|2025-08-14 10:55:00|19724.24|19724.24|19729.28|19729.28|19731.74|19731.74|19724.24|19724.24|0
1755169200000|2025-08-14 11:00:00|19731.08|19731.08|19732.66|19732.66|19734.69|19734.69|19727.63|19727.63|0
1755169500000|2025-08-14 11:05:00|19733.26|19733.26|19730.88|19730.88|19733.26|19733.26|19724.27|19724.27|0
1755169800000|2025-08-14 11:10:00|19730.57|19730.57|19729.02|19729.02|19736.8|19736.8|19729.02|19729.02|0
1755170100000|2025-08-14 11:15:00|19727.22|19727.22|19736.56|19736.56|19746.08|19746.08|19727.22|19727.22|0
1755170400000|2025-08-14 11:20:00|19738.66|19738.66|19745.4|19745.4|19747.64|19747.64|19738.66|19738.66|0
1755170700000|2025-08-14 11:25:00|19740.32|19740.32|19757.65|19757.65|19757.65|19757.65|19738.51|19738.51|0
1755171000000|2025-08-14 11:30:00|19757.95|19757.95|19762.66|19762.66|19762.66|19762.66|19755.47|19755.47|0
1755171300000|2025-08-14 11:35:00|19760.86|19760.86|19744.5|19744.5|19760.86|19760.86|19744.2|19744.2|0
1755171600000|2025-08-14 11:40:00|19742.7|19742.7|19746.61|19746.61|19746.61|19746.61|19737.92|19737.92|0
1755171900000|2025-08-14 11:45:00|19746|19746|19745.17|19745.17|19749|19749|19743.36|19743.36|0
1755172200000|2025-08-14 11:50:00|19740.08|19740.08|19755.28|19755.28|19762.23|19762.23|19740.08|19740.08|0
1755172500000|2025-08-14 11:55:00|19757.08|19757.08|19776.59|19776.59|19778.39|19778.39|19757.08|19757.08|0
1755172800000|2025-08-14 12:00:00|19778.39|19778.39|19777.55|19777.55|19796.36|19796.36|19774.44|19774.44|0
1755173100000|2025-08-14 12:05:00|19779.35|19779.35|19779.81|19779.81|19784.68|19784.68|19769.04|19769.04|0
1755173400000|2025-08-14 12:10:00|19779.58|19779.58|19788.87|19788.87|19796.64|19796.64|19779.58|19779.58|0
1755173700000|2025-08-14 12:15:00|19790.67|19790.67|19795.77|19795.77|19795.77|19795.77|19783.78|19783.78|0
1755174000000|2025-08-14 12:20:00|19796.08|19796.08|19786.18|19786.18|19796.08|19796.08|19786.18|19786.18|0
1755174300000|2025-08-14 12:25:00|19781.09|19781.09|19778.73|19778.73|19782|19782|19773.9|19773.9|0
1755174600000|2025-08-14 12:30:00|19776.32|19776.32|19736.32|19736.32|19777.23|19777.23|19733.26|19733.26|0
1755174900000|2025-08-14 12:35:00|19731.23|19731.23|19719.55|19719.55|19731.23|19731.23|19712.96|19712.96|0
1755175200000|2025-08-14 12:40:00|19719.66|19719.66|19765.1|19765.1|19766.91|19766.91|19719.66|19719.66|0
1755175500000|2025-08-14 12:45:00|19770.19|19770.19|19767.11|19767.11|19779.5|19779.5|19767.11|19767.11|0
1755175800000|2025-08-14 12:50:00|19768.91|19768.91|19763.52|19763.52|19769.21|19769.21|19761.72|19761.72|0
1755176100000|2025-08-14 12:55:00|19763.22|19763.22|19784.41|19784.41|19789.49|19789.49|19763.22|19763.22|0
1755176400000|2025-08-14 13:00:00|19786.33|19786.33|19755.42|19755.42|19793.22|19793.22|19755.42|19755.42|0
1755176700000|2025-08-14 13:05:00|19760.5|19760.5|19756.62|19756.62|19767.39|19767.39|19753.01|19753.01|0
1755177000000|2025-08-14 13:10:00|19756.31|19756.31|19757.08|19757.08|19766.21|19766.21|19756.31|19756.31|0
1755177300000|2025-08-14 13:15:00|19756.97|19756.97|19746.17|19746.17|19760.25|19760.25|19746.17|19746.17|0
1755177600000|2025-08-14 13:20:00|19745.86|19745.86|19740.99|19740.99|19745.86|19745.86|19729.66|19729.66|0
1755177900000|2025-08-14 13:25:00|19741.29|19741.29|19756.44|19756.44|19761.24|19761.24|19735.6|19735.6|0
1755178200000|2025-08-14 13:30:00|19758.24|19758.24|19795.72|19795.72|19795.83|19795.83|19758.24|19758.24|0
1755178500000|2025-08-14 13:35:00|19797.52|19797.52|19791.83|19791.83|19800.66|19800.66|19785.88|19785.88|0
1755178800000|2025-08-14 13:40:00|19786.74|19786.74|19788.07|19788.07|19797.24|19797.24|19779.85|19779.85|0
1755179100000|2025-08-14 13:45:00|19784.46|19784.46|19792.21|19792.21|19797.94|19797.94|19782.66|19782.66|0
1755179400000|2025-08-14 13:50:00|19791.91|19791.91|19757.19|19757.19|19793.72|19793.72|19757.19|19757.19|0
1755179700000|2025-08-14 13:55:00|19762.28|19762.28|19792.38|19792.38|19792.38|19792.38|19753.94|19753.94|0
1755180000000|2025-08-14 14:00:00|19788.78|19788.78|19775.35|19775.35|19793.01|19793.01|19763.67|19763.67|0
1755180300000|2025-08-14 14:05:00|19770.26|19770.26|19770.26|19770.26|19770.56|19770.56|19753.48|19753.48|0
1755180600000|2025-08-14 14:10:00|19766.66|19766.66|19763.47|19763.47|19771.84|19771.84|19758.06|19758.06|0
1755180900000|2025-08-14 14:15:00|19758.38|19758.38|19782.99|19782.99|19782.99|19782.99|19758.38|19758.38|0
1755181200000|2025-08-14 14:20:00|19779.38|19779.38|19772.15|19772.15|19779.38|19779.38|19761.4|19761.4|0
1755181500000|2025-08-14 14:25:00|19770.34|19770.34|19769.75|19769.75|19770.34|19770.34|19761.05|19761.05|0
1755181800000|2025-08-14 14:30:00|19769.93|19769.93|19763.67|19763.67|19785.78|19785.78|19763.67|19763.67|0
1755182100000|2025-08-14 14:35:00|19763.97|19763.97|19770.8|19770.8|19770.8|19770.8|19754.44|19754.44|0
1755182400000|2025-08-14 14:40:00|19770.5|19770.5|19769.76|19769.76|19771.79|19771.79|19765.51|19765.51|0
1755182700000|2025-08-14 14:45:00|19774.85|19774.85|19775.34|19775.34|19791.81|19791.81|19774.85|19774.85|0
1755183000000|2025-08-14 14:50:00|19775.04|19775.04|19779.3|19779.3|19780.93|19780.93|19774.03|19774.03|0
1755183300000|2025-08-14 14:55:00|19779.61|19779.61|19770.63|19770.63|19782.03|19782.03|19770.63|19770.63|0
1755183600000|2025-08-14 15:00:00|19772.43|19772.43|19790.28|19790.28|19793.06|19793.06|19772.43|19772.43|0
1755183900000|2025-08-14 15:05:00|19792.08|19792.08|19762.87|19762.87|19793.47|19793.47|19762.87|19762.87|0
1755184200000|2025-08-14 15:10:00|19762.68|19762.68|19768.92|19768.92|19774.91|19774.91|19762.21|19762.21|0
1755184500000|2025-08-14 15:15:00|19763.84|19763.84|19771.84|19771.84|19784.81|19784.81|19763.84|19763.84|0
1755184800000|2025-08-14 15:20:00|19771.54|19771.54|19760.16|19760.16|19771.54|19771.54|19755.8|19755.8|0
1755185100000|2025-08-14 15:25:00|19758.35|19758.35|19745.11|19745.11|19758.35|19758.35|19734.79|19734.79|0
1755155700000|2025-08-14 07:15:00|19589.23|19589.23|19550.14|19550.14|19605.99|19605.99|19550.14|19550.14|0
1755156000000|2025-08-14 07:20:00|19560.31|19560.31|19584.78|19584.78|19586.89|19586.89|19554.02|19554.02|0
1755156300000|2025-08-14 07:25:00|19584.48|19584.48|19580.46|19580.46|19592.57|19592.57|19580.16|19580.16|0
1755156600000|2025-08-14 07:30:00|19585.55|19585.55|19609.75|19609.75|19609.75|19609.75|19585.37|19585.37|0
1755156900000|2025-08-14 07:35:00|19607.95|19607.95|19621.22|19621.22|19629.91|19629.91|19607.95|19607.95|0
1755157200000|2025-08-14 07:40:00|19626.3|19626.3|19624.92|19624.92|19639.85|19639.85|19618.03|19618.03|0
1755157500000|2025-08-14 07:45:00|19619.83|19619.83|19610.83|19610.83|19619.83|19619.83|19604.48|19604.48|0
1755157800000|2025-08-14 07:50:00|19612.63|19612.63|19622.63|19622.63|19622.93|19622.93|19606.17|19606.17|0
1755158100000|2025-08-14 07:55:00|19622.93|19622.93|19649.02|19649.02|19649.02|19649.02|19622.93|19622.93|0
1755158400000|2025-08-14 08:00:00|19654.1|19654.1|19663.62|19663.62|19668.41|19668.41|19651.93|19651.93|0
1755158700000|2025-08-14 08:05:00|19663.71|19663.71|19688.4|19688.4|19688.4|19688.4|19663.71|19663.71|0
1755159000000|2025-08-14 08:10:00|19692.01|19692.01|19691.75|19691.75|19697.4|19697.4|19673.14|19673.14|0
1755159300000|2025-08-14 08:15:00|19692.35|19692.35|19729.95|19729.95|19729.95|19729.95|19691.47|19691.47|0
1755159600000|2025-08-14 08:20:00|19730.18|19730.18|19731.07|19731.07|19731.38|19731.38|19724.48|19724.48|0
1755159900000|2025-08-14 08:25:00|19736.16|19736.16|19747.64|19747.64|19747.64|19747.64|19729.27|19729.27|0
1755160200000|2025-08-14 08:30:00|19748.85|19748.85|19757.47|19757.47|19761.15|19761.15|19748.85|19748.85|0
1755160500000|2025-08-14 08:35:00|19757.17|19757.17|19760.67|19760.67|19764.07|19764.07|19753.18|19753.18|0
1755160800000|2025-08-14 08:40:00|19765.76|19765.76|19765.34|19765.34|19778.06|19778.06|19747.73|19747.73|0
1755161100000|2025-08-14 08:45:00|19765.52|19765.52|19751.49|19751.49|19765.82|19765.82|19742.44|19742.44|0
1755161400000|2025-08-14 08:50:00|19751.79|19751.79|19738.87|19738.87|19755.7|19755.7|19737.07|19737.07|0
1755161700000|2025-08-14 08:55:00|19738.76|19738.76|19731.2|19731.2|19738.76|19738.76|19726.46|19726.46|0
1755162000000|2025-08-14 09:00:00|19731.32|19731.32|19767.86|19767.86|19772.04|19772.04|19731.32|19731.32|0
1755162300000|2025-08-14 09:05:00|19772.95|19772.95|19773.6|19773.6|19782.25|19782.25|19759.8|19759.8|0
1755162600000|2025-08-14 09:10:00|19771.79|19771.79|19789.24|19789.24|19789.24|19789.24|19768.19|19768.19|0
1755162900000|2025-08-14 09:15:00|19784.16|19784.16|19801.78|19801.78|19812.27|19812.27|19784.16|19784.16|0
1755163200000|2025-08-14 09:20:00|19802.08|19802.08|19825.85|19825.85|19830.94|19830.94|19802.08|19802.08|0
1755163500000|2025-08-14 09:25:00|19830.94|19830.94|19824.11|19824.11|19830.94|19830.94|19817.71|19817.71|0
1755163800000|2025-08-14 09:30:00|19819.03|19819.03|19828.88|19828.88|19828.88|19828.88|19813.94|19813.94|0
1755164100000|2025-08-14 09:35:00|19823.49|19823.49|19814.25|19814.25|19823.49|19823.49|19812.71|19812.71|0
1755164400000|2025-08-14 09:40:00|19812.45|19812.45|19802.57|19802.57|19812.45|19812.45|19802.57|19802.57|0
1755164700000|2025-08-14 09:45:00|19797.48|19797.48|19787.07|19787.07|19797.48|19797.48|19787.07|19787.07|0
1755165000000|2025-08-14 09:50:00|19792.16|19792.16|19787.87|19787.87|19795.38|19795.38|19787.87|19787.87|0
1755165300000|2025-08-14 09:55:00|19787.57|19787.57|19750.19|19750.19|19787.57|19787.57|19743.11|19743.11|0
1755165600000|2025-08-14 10:00:00|19749.89|19749.89|19731.93|19731.93|19750.49|19750.49|19731.93|19731.93|0
1755165900000|2025-08-14 10:05:00|19737.01|19737.01|19747.79|19747.79|19762.77|19762.77|19737.01|19737.01|0
1755166200000|2025-08-14 10:10:00|19749.59|19749.59|19746.01|19746.01|19749.59|19749.59|19738.82|19738.82|0
1755166500000|2025-08-14 10:15:00|19747.81|19747.81|19746.36|19746.36|19749.84|19749.84|19740.98|19740.98|0
1755166800000|2025-08-14 10:20:00|19745.76|19745.76|19738.15|19738.15|19747.86|19747.86|19738.03|19738.03|0
1755167100000|2025-08-14 10:25:00|19739.06|19739.06|19719.43|19719.43|19739.36|19739.36|19719.43|19719.43|0
1755167400000|2025-08-14 10:30:00|19721.24|19721.24|19731.88|19731.88|19735.49|19735.49|19721.24|19721.24|0
1755167700000|2025-08-14 10:35:00|19730.08|19730.08|19742.24|19742.24|19742.24|19742.24|19722.78|19722.78|0
1755168000000|2025-08-14 10:40:00|19740.44|19740.44|19740.39|19740.39|19745.48|19745.48|19740.14|19740.14|0
1755168300000|2025-08-14 10:45:00|19745.48|19745.48|19732.9|19732.9|19745.78|19745.78|19731.1|19731.1|0
1755168600000|2025-08-14 10:50:00|19736.51|19736.51|19723.94|19723.94|19737.42|19737.42|19723.34|19723.34|0
1755168900000|2025-08-14 10:55:00|19724.24|19724.24|19729.28|19729.28|19731.74|19731.74|19724.24|19724.24|0
1755169200000|2025-08-14 11:00:00|19731.08|19731.08|19732.66|19732.66|19734.69|19734.69|19727.63|19727.63|0
1755169500000|2025-08-14 11:05:00|19733.26|19733.26|19730.88|19730.88|19733.26|19733.26|19724.27|19724.27|0
1755169800000|2025-08-14 11:10:00|19730.57|19730.57|19729.02|19729.02|19736.8|19736.8|19729.02|19729.02|0
1755170100000|2025-08-14 11:15:00|19727.22|19727.22|19736.56|19736.56|19746.08|19746.08|19727.22|19727.22|0
1755170400000|2025-08-14 11:20:00|19738.66|19738.66|19745.4|19745.4|19747.64|19747.64|19738.66|19738.66|0
1755170700000|2025-08-14 11:25:00|19740.32|19740.32|19757.65|19757.65|19757.65|19757.65|19738.51|19738.51|0
1755171000000|2025-08-14 11:30:00|19757.95|19757.95|19762.66|19762.66|19762.66|19762.66|19755.47|19755.47|0
1755171300000|2025-08-14 11:35:00|19760.86|19760.86|19744.5|19744.5|19760.86|19760.86|19744.2|19744.2|0
1755171600000|2025-08-14 11:40:00|19742.7|19742.7|19746.61|19746.61|19746.61|19746.61|19737.92|19737.92|0
1755171900000|2025-08-14 11:45:00|19746|19746|19745.17|19745.17|19749|19749|19743.36|19743.36|0
1755172200000|2025-08-14 11:50:00|19740.08|19740.08|19755.28|19755.28|19762.23|19762.23|19740.08|19740.08|0
1755172500000|2025-08-14 11:55:00|19757.08|19757.08|19776.59|19776.59|19778.39|19778.39|19757.08|19757.08|0
1755172800000|2025-08-14 12:00:00|19778.39|19778.39|19777.55|19777.55|19796.36|19796.36|19774.44|19774.44|0
1755173100000|2025-08-14 12:05:00|19779.35|19779.35|19779.81|19779.81|19784.68|19784.68|19769.04|19769.04|0
1755173400000|2025-08-14 12:10:00|19779.58|19779.58|19788.87|19788.87|19796.64|19796.64|19779.58|19779.58|0
1755173700000|2025-08-14 12:15:00|19790.67|19790.67|19795.77|19795.77|19795.77|19795.77|19783.78|19783.78|0
1755174000000|2025-08-14 12:20:00|19796.08|19796.08|19786.18|19786.18|19796.08|19796.08|19786.18|19786.18|0
1755174300000|2025-08-14 12:25:00|19781.09|19781.09|19778.73|19778.73|19782|19782|19773.9|19773.9|0
1755174600000|2025-08-14 12:30:00|19776.32|19776.32|19736.32|19736.32|19777.23|19777.23|19733.26|19733.26|0
1755174900000|2025-08-14 12:35:00|19731.23|19731.23|19719.55|19719.55|19731.23|19731.23|19712.96|19712.96|0
1755175200000|2025-08-14 12:40:00|19719.66|19719.66|19765.1|19765.1|19766.91|19766.91|19719.66|19719.66|0
1755175500000|2025-08-14 12:45:00|19770.19|19770.19|19767.11|19767.11|19779.5|19779.5|19767.11|19767.11|0
1755175800000|2025-08-14 12:50:00|19768.91|19768.91|19763.52|19763.52|19769.21|19769.21|19761.72|19761.72|0
1755176100000|2025-08-14 12:55:00|19763.22|19763.22|19784.41|19784.41|19789.49|19789.49|19763.22|19763.22|0
1755176400000|2025-08-14 13:00:00|19786.33|19786.33|19755.42|19755.42|19793.22|19793.22|19755.42|19755.42|0
1755176700000|2025-08-14 13:05:00|19760.5|19760.5|19756.62|19756.62|19767.39|19767.39|19753.01|19753.01|0
1755177000000|2025-08-14 13:10:00|19756.31|19756.31|19757.08|19757.08|19766.21|19766.21|19756.31|19756.31|0
1755177300000|2025-08-14 13:15:00|19756.97|19756.97|19746.17|19746.17|19760.25|19760.25|19746.17|19746.17|0
1755177600000|2025-08-14 13:20:00|19745.86|19745.86|19740.99|19740.99|19745.86|19745.86|19729.66|19729.66|0
1755177900000|2025-08-14 13:25:00|19741.29|19741.29|19756.44|19756.44|19761.24|19761.24|19735.6|19735.6|0
1755178200000|2025-08-14 13:30:00|19758.24|19758.24|19795.72|19795.72|19795.83|19795.83|19758.24|19758.24|0
1755178500000|2025-08-14 13:35:00|19797.52|19797.52|19791.83|19791.83|19800.66|19800.66|19785.88|19785.88|0
1755178800000|2025-08-14 13:40:00|19786.74|19786.74|19788.07|19788.07|19797.24|19797.24|19779.85|19779.85|0
1755179100000|2025-08-14 13:45:00|19784.46|19784.46|19792.21|19792.21|19797.94|19797.94|19782.66|19782.66|0
1755179400000|2025-08-14 13:50:00|19791.91|19791.91|19757.19|19757.19|19793.72|19793.72|19757.19|19757.19|0
1755179700000|2025-08-14 13:55:00|19762.28|19762.28|19792.38|19792.38|19792.38|19792.38|19753.94|19753.94|0
1755180000000|2025-08-14 14:00:00|19788.78|19788.78|19775.35|19775.35|19793.01|19793.01|19763.67|19763.67|0
1755180300000|2025-08-14 14:05:00|19770.26|19770.26|19770.26|19770.26|19770.56|19770.56|19753.48|19753.48|0
1755180600000|2025-08-14 14:10:00|19766.66|19766.66|19763.47|19763.47|19771.84|19771.84|19758.06|19758.06|0
1755180900000|2025-08-14 14:15:00|19758.38|19758.38|19782.99|19782.99|19782.99|19782.99|19758.38|19758.38|0
1755181200000|2025-08-14 14:20:00|19779.38|19779.38|19772.15|19772.15|19779.38|19779.38|19761.4|19761.4|0
1755181500000|2025-08-14 14:25:00|19770.34|19770.34|19769.75|19769.75|19770.34|19770.34|19761.05|19761.05|0
1755181800000|2025-08-14 14:30:00|19769.93|19769.93|19763.67|19763.67|19785.78|19785.78|19763.67|19763.67|0
1755182100000|2025-08-14 14:35:00|19763.97|19763.97|19770.8|19770.8|19770.8|19770.8|19754.44|19754.44|0
1755182400000|2025-08-14 14:40:00|19770.5|19770.5|19769.76|19769.76|19771.79|19771.79|19765.51|19765.51|0
1755182700000|2025-08-14 14:45:00|19774.85|19774.85|19775.34|19775.34|19791.81|19791.81|19774.85|19774.85|0
1755183000000|2025-08-14 14:50:00|19775.04|19775.04|19779.3|19779.3|19780.93|19780.93|19774.03|19774.03|0
1755183300000|2025-08-14 14:55:00|19779.61|19779.61|19770.63|19770.63|19782.03|19782.03|19770.63|19770.63|0
1755183600000|2025-08-14 15:00:00|19772.43|19772.43|19790.28|19790.28|19793.06|19793.06|19772.43|19772.43|0
1755183900000|2025-08-14 15:05:00|19792.08|19792.08|19762.87|19762.87|19793.47|19793.47|19762.87|19762.87|0
1755184200000|2025-08-14 15:10:00|19762.68|19762.68|19768.92|19768.92|19774.91|19774.91|19762.21|19762.21|0
1755184500000|2025-08-14 15:15:00|19763.84|19763.84|19771.84|19771.84|19784.81|19784.81|19763.84|19763.84|0
1755184800000|2025-08-14 15:20:00|19771.54|19771.54|19760.16|19760.16|19771.54|19771.54|19755.8|19755.8|0
1755185100000|2025-08-14 15:25:00|19758.35|19758.35|19745.11|19745.11|19758.35|19758.35|19734.79|19734.79|0
1755242100000|2025-08-15 07:15:00|19604.1|19604.1|19616.16|19616.16|19616.16|19616.16|19584.33|19584.33|0
1755242400000|2025-08-15 07:20:00|19621.57|19621.57|19636.81|19636.81|19645.97|19645.97|19619.75|19619.75|0
1755242700000|2025-08-15 07:25:00|19638.61|19638.61|19643.54|19643.54|19644.31|19644.31|19634.92|19634.92|0
1755243000000|2025-08-15 07:30:00|19648.63|19648.63|19624.29|19624.29|19653.71|19653.71|19597.33|19597.33|0
1755243300000|2025-08-15 07:35:00|19626.1|19626.1|19596.73|19596.73|19626.1|19626.1|19596.51|19596.51|0
1755243600000|2025-08-15 07:40:00|19595.83|19595.83|19624.36|19624.36|19624.36|19624.36|19595.52|19595.52|0
1755243900000|2025-08-15 07:45:00|19624.06|19624.06|19618.38|19618.38|19625.13|19625.13|19616.44|19616.44|0
1755244200000|2025-08-15 07:50:00|19618.83|19618.83|19614.53|19614.53|19627.68|19627.68|19612.72|19612.72|0
1755244500000|2025-08-15 07:55:00|19614.83|19614.83|19616.99|19616.99|19625.03|19625.03|19614.83|19614.83|0
1755244800000|2025-08-15 08:00:00|19616.57|19616.57|19601.66|19601.66|19617.18|19617.18|19598.28|19598.28|0
1755245100000|2025-08-15 08:05:00|19599.86|19599.86|19573.84|19573.84|19600.46|19600.46|19573.84|19573.84|0
1755245400000|2025-08-15 08:10:00|19568.75|19568.75|19554.26|19554.26|19569.29|19569.29|19542.87|19542.87|0
1755245700000|2025-08-15 08:15:00|19554.57|19554.57|19531.73|19531.73|19556.33|19556.33|19531.43|19531.43|0
1755246000000|2025-08-15 08:20:00|19531.42|19531.42|19502.41|19502.41|19532.92|19532.92|19502.41|19502.41|0
1755246300000|2025-08-15 08:25:00|19500.61|19500.61|19494.82|19494.82|19505.3|19505.3|19492.42|19492.42|0
1755246600000|2025-08-15 08:30:00|19493.02|19493.02|19461.86|19461.86|19493.02|19493.02|19451.69|19451.69|0
1755246900000|2025-08-15 08:35:00|19456.77|19456.77|19432.66|19432.66|19458.58|19458.58|19421.99|19421.99|0
1755247200000|2025-08-15 08:40:00|19432.06|19432.06|19411.36|19411.36|19432.51|19432.51|19411.36|19411.36|0
1755247500000|2025-08-15 08:45:00|19410.75|19410.75|19383.21|19383.21|19416.16|19416.16|19383.21|19383.21|0
1755247800000|2025-08-15 08:50:00|19381.99|19381.99|19400.44|19400.44|19416.63|19416.63|19372.12|19372.12|0
1755248100000|2025-08-15 08:55:00|19402.25|19402.25|19368.65|19368.65|19404.05|19404.05|19368.65|19368.65|0
1755248400000|2025-08-15 09:00:00|19366.85|19366.85|19364.76|19364.76|19370.03|19370.03|19339.12|19339.12|0
1755248700000|2025-08-15 09:05:00|19365.06|19365.06|19339.66|19339.66|19365.06|19365.06|19329.48|19329.48|0
1755249000000|2025-08-15 09:10:00|19339.97|19339.97|19340.11|19340.11|19340.11|19340.11|19339.38|19339.38|0
1755249300000|2025-08-15 09:15:00|19341.32|19341.32|19305.54|19305.54|19380.98|19380.98|19305.54|19305.54|0
1755249600000|2025-08-15 09:20:00|19310.62|19310.62|19343.82|19343.82|19346.9|19346.9|19310.62|19310.62|0
1755249900000|2025-08-15 09:25:00|19345.62|19345.62|19362.69|19362.69|19374.67|19374.67|19345.62|19345.62|0
1755250200000|2025-08-15 09:30:00|19372.86|19372.86|19372.29|19372.29|19382.16|19382.16|19347.72|19347.72|0
1755250500000|2025-08-15 09:35:00|19377.38|19377.38|19396.58|19396.58|19396.58|19396.58|19377.38|19377.38|0
1755250800000|2025-08-15 09:40:00|19401.67|19401.67|19388.16|19388.16|19410.36|19410.36|19388.16|19388.16|0
1755251100000|2025-08-15 09:45:00|19389.97|19389.97|19381.27|19381.27|19390.04|19390.04|19379.24|19379.24|0
1755251400000|2025-08-15 09:50:00|19383.07|19383.07|19373.76|19373.76|19383.07|19383.07|19364.21|19364.21|0
1755251700000|2025-08-15 09:55:00|19370.15|19370.15|19364.3|19364.3|19378.85|19378.85|19356.35|19356.35|0
1755252000000|2025-08-15 10:00:00|19364.21|19364.21|19361|19361|19364.21|19364.21|19350.72|19350.72|0
1755252300000|2025-08-15 10:05:00|19350.83|19350.83|19356.06|19356.06|19363.25|19363.25|19350.53|19350.53|0
1755252600000|2025-08-15 10:10:00|19350.97|19350.97|19353.51|19353.51|19353.81|19353.81|19331.5|19331.5|0
1755252900000|2025-08-15 10:15:00|19353.58|19353.58|19356.57|19356.57|19371.16|19371.16|19353.58|19353.58|0
1755253200000|2025-08-15 10:20:00|19356.11|19356.11|19349.83|19349.83|19357.92|19357.92|19348.92|19348.92|0
1755253500000|2025-08-15 10:25:00|19351.63|19351.63|19356.32|19356.32|19358.2|19358.2|19344.74|19344.74|0
1755253800000|2025-08-15 10:30:00|19351.24|19351.24|19365.39|19365.39|19365.39|19365.39|19351.24|19351.24|0
1755254100000|2025-08-15 10:35:00|19360.3|19360.3|19336.35|19336.35|19360.3|19360.3|19336.05|19336.05|0
1755254400000|2025-08-15 10:40:00|19341.44|19341.44|19351.46|19351.46|19351.46|19351.46|19330.64|19330.64|0
1755254700000|2025-08-15 10:45:00|19351.76|19351.76|19350.7|19350.7|19355.97|19355.97|19345.18|19345.18|0
1755255000000|2025-08-15 10:50:00|19352.51|19352.51|19355.55|19355.55|19355.55|19355.55|19340.78|19340.78|0
1755255300000|2025-08-15 10:55:00|19355.85|19355.85|19345.17|19345.17|19363.34|19363.34|19345.17|19345.17|0
1755255600000|2025-08-15 11:00:00|19345.47|19345.47|19336.63|19336.63|19345.78|19345.78|19335.58|19335.58|0
1755255900000|2025-08-15 11:05:00|19341.71|19341.71|19315.64|19315.64|19341.71|19341.71|19315.64|19315.64|0
1755256200000|2025-08-15 11:10:00|19313.83|19313.83|19319.7|19319.7|19331.01|19331.01|19313.83|19313.83|0
1755256500000|2025-08-15 11:15:00|19320.01|19320.01|19322.41|19322.41|19322.41|19322.41|19314.92|19314.92|0
1755256800000|2025-08-15 11:20:00|19322.11|19322.11|19322.72|19322.72|19322.72|19322.72|19322.11|19322.11|0
1755257100000|2025-08-15 11:25:00|19323.02|19323.02|19327.28|19327.28|19333.49|19333.49|19323.02|19323.02|0
1755257400000|2025-08-15 11:30:00|19326.37|19326.37|19324.48|19324.48|19328.39|19328.39|19323.73|19323.73|0
1755257700000|2025-08-15 11:35:00|19324.55|19324.55|19321.24|19321.24|19334.72|19334.72|19321.24|19321.24|0
1755258000000|2025-08-15 11:40:00|19321.54|19321.54|19327.27|19327.27|19329.98|19329.98|19321.54|19321.54|0
1755258300000|2025-08-15 11:45:00|19328.79|19328.79|19331.4|19331.4|19331.4|19331.4|19328.79|19328.79|0
1755258600000|2025-08-15 11:50:00|19331.52|19331.52|19341.38|19341.38|19352.18|19352.18|19331.52|19331.52|0
1755258900000|2025-08-15 11:55:00|19341.06|19341.06|19324.17|19324.17|19341.06|19341.06|19324.07|19324.07|0
1755259200000|2025-08-15 12:00:00|19329.25|19329.25|19307.41|19307.41|19329.25|19329.25|19307.41|19307.41|0
1755259500000|2025-08-15 12:05:00|19308.32|19308.32|19321.23|19321.23|19322.44|19322.44|19308.32|19308.32|0
1755259800000|2025-08-15 12:10:00|19320.62|19320.62|19313.32|19313.32|19320.62|19320.62|19305.73|19305.73|0
1755260100000|2025-08-15 12:15:00|19318.4|19318.4|19315.21|19315.21|19333.66|19333.66|19314.91|19314.91|0
1755260400000|2025-08-15 12:20:00|19315.52|19315.52|19298.94|19298.94|19316.21|19316.21|19298.94|19298.94|0
1755260700000|2025-08-15 12:25:00|19293.85|19293.85|19317.02|19317.02|19317.02|19317.02|19290.25|19290.25|0
1755261000000|2025-08-15 12:30:00|19322.11|19322.11|19333.11|19333.11|19342.67|19342.67|19322.11|19322.11|0
1755261300000|2025-08-15 12:35:00|19333.34|19333.34|19350.68|19350.68|19353.61|19353.61|19333.34|19333.34|0
1755261600000|2025-08-15 12:40:00|19355.77|19355.77|19364.2|19364.2|19364.2|19364.2|19352.16|19352.16|0
1755261900000|2025-08-15 12:45:00|19366|19366|19367.12|19367.12|19367.33|19367.33|19362.1|19362.1|0
1755262200000|2025-08-15 12:50:00|19368.92|19368.92|19336.25|19336.25|19368.92|19368.92|19336.25|19336.25|0
1755262500000|2025-08-15 12:55:00|19331.16|19331.16|19334.88|19334.88|19334.88|19334.88|19327.14|19327.14|0
1755262800000|2025-08-15 13:00:00|19333.36|19333.36|19341.32|19341.32|19354.09|19354.09|19333.27|19333.27|0
1755263100000|2025-08-15 13:05:00|19341.05|19341.05|19352.89|19352.89|19356.54|19356.54|19340.98|19340.98|0
1755263400000|2025-08-15 13:10:00|19351.08|19351.08|19335|19335|19351.08|19351.08|19331.92|19331.92|0
1755263700000|2025-08-15 13:15:00|19336.8|19336.8|19339.77|19339.77|19339.77|19339.77|19329.91|19329.91|0
1755264000000|2025-08-15 13:20:00|19340.38|19340.38|19338.22|19338.22|19345.77|19345.77|19335.29|19335.29|0
1755264300000|2025-08-15 13:25:00|19337.91|19337.91|19351|19351|19351|19351|19337.91|19337.91|0
1755264600000|2025-08-15 13:30:00|19356.09|19356.09|19387.48|19387.48|19406.03|19406.03|19348.37|19348.37|0
1755264900000|2025-08-15 13:35:00|19382.4|19382.4|19368.79|19368.79|19382.4|19382.4|19356.6|19356.6|0
1755265200000|2025-08-15 13:40:00|19366.98|19366.98|19346.81|19346.81|19367.12|19367.12|19345.02|19345.02|0
1755265500000|2025-08-15 13:45:00|19345.01|19345.01|19328.75|19328.75|19345.01|19345.01|19320.95|19320.95|0
1755265800000|2025-08-15 13:50:00|19329.05|19329.05|19301.2|19301.2|19329.05|19329.05|19297.92|19297.92|0
1755266100000|2025-08-15 13:55:00|19301.14|19301.14|19288.12|19288.12|19307.15|19307.15|19285.67|19285.67|0
1755266400000|2025-08-15 14:00:00|19287.8|19287.8|19317.17|19317.17|19317.17|19317.17|19287.19|19287.19|0
1755266700000|2025-08-15 14:05:00|19318.97|19318.97|19330.94|19330.94|19330.94|19330.94|19313.89|19313.89|0
1755267000000|2025-08-15 14:10:00|19336.03|19336.03|19357.86|19357.86|19368.93|19368.93|19336.03|19336.03|0
1755267300000|2025-08-15 14:15:00|19358.16|19358.16|19386.69|19386.69|19386.69|19386.69|19358.16|19358.16|0
1755267600000|2025-08-15 14:20:00|19386.92|19386.92|19362.43|19362.43|19392.01|19392.01|19360.44|19360.44|0
1755267900000|2025-08-15 14:25:00|19362.13|19362.13|19377.96|19377.96|19379.77|19379.77|19361.5|19361.5|0
1755268200000|2025-08-15 14:30:00|19377.66|19377.66|19397.79|19397.79|19397.79|19397.79|19372.58|19372.58|0
1755268500000|2025-08-15 14:35:00|19402.87|19402.87|19381.51|19381.51|19408.26|19408.26|19381.51|19381.51|0
1755268800000|2025-08-15 14:40:00|19381.2|19381.2|19389.79|19389.79|19395.7|19395.7|19381.2|19381.2|0
1755269100000|2025-08-15 14:45:00|19389.69|19389.69|19403.27|19403.27|19406.55|19406.55|19389.69|19389.69|0
1755269400000|2025-08-15 14:50:00|19401.47|19401.47|19401.07|19401.07|19405.05|19405.05|19392.26|19392.26|0
1755269700000|2025-08-15 14:55:00|19400.96|19400.96|19407.37|19407.37|19414.74|19414.74|19399.16|19399.16|0
1755270000000|2025-08-15 15:00:00|19412.45|19412.45|19445.09|19445.09|19446.89|19446.89|19407.06|19407.06|0
1755270300000|2025-08-15 15:05:00|19443.28|19443.28|19430.44|19430.44|19446.71|19446.71|19418.57|19418.57|0
1755270600000|2025-08-15 15:10:00|19435.52|19435.52|19433.08|19433.08|19437.13|19437.13|19429.9|19429.9|0
1755270900000|2025-08-15 15:15:00|19434.88|19434.88|19430.18|19430.18|19434.88|19434.88|19421.66|19421.66|0
1755271200000|2025-08-15 15:20:00|19430.39|19430.39|19425.68|19425.68|19437.85|19437.85|19416.46|19416.46|0
1755271500000|2025-08-15 15:25:00|19422.07|19422.07|19429.22|19429.22|19431.95|19431.95|19415.69|19415.69|0
1755501300000|2025-08-18 07:15:00|19486.17|19486.17|19484.68|19484.68|19487.37|19487.37|19475.69|19475.69|0
1755501600000|2025-08-18 07:20:00|19477.68|19477.68|19488.54|19488.54|19508.33|19508.33|19466.88|19466.88|0
1755501900000|2025-08-18 07:25:00|19483.46|19483.46|19456.27|19456.27|19493.81|19493.81|19452.67|19452.67|0
1755502200000|2025-08-18 07:30:00|19456.88|19456.88|19471.22|19471.22|19471.22|19471.22|19451.5|19451.5|0
1755502500000|2025-08-18 07:35:00|19466.13|19466.13|19475.77|19475.77|19482.62|19482.62|19463.74|19463.74|0
1755502800000|2025-08-18 07:40:00|19475.99|19475.99|19478.98|19478.98|19500.57|19500.57|19475.99|19475.99|0
1755503100000|2025-08-18 07:45:00|19477.18|19477.18|19466.62|19466.62|19482.49|19482.49|19459.46|19459.46|0
1755503400000|2025-08-18 07:50:00|19471.7|19471.7|19503.81|19503.81|19509.59|19509.59|19471.7|19471.7|0
1755503700000|2025-08-18 07:55:00|19503.2|19503.2|19521.7|19521.7|19521.7|19521.7|19498.02|19498.02|0
1755504000000|2025-08-18 08:00:00|19522.3|19522.3|19536.26|19536.26|19542.88|19542.88|19522.3|19522.3|0
1755504300000|2025-08-18 08:05:00|19531.17|19531.17|19533.26|19533.26|19533.86|19533.86|19523.36|19523.36|0
1755504600000|2025-08-18 08:10:00|19528.17|19528.17|19525.21|19525.21|19536.63|19536.63|19511.08|19511.08|0
1755504900000|2025-08-18 08:15:00|19523.41|19523.41|19547.04|19547.04|19547.57|19547.57|19523.41|19523.41|0
1755505200000|2025-08-18 08:20:00|19548.84|19548.84|19538.19|19538.19|19551.25|19551.25|19536.38|19536.38|0
1755505500000|2025-08-18 08:25:00|19537.58|19537.58|19530.94|19530.94|19544.78|19544.78|19530.34|19530.34|0
1755505800000|2025-08-18 08:30:00|19532.74|19532.74|19523.76|19523.76|19536.65|19536.65|19523.76|19523.76|0
1755506100000|2025-08-18 08:35:00|19523.46|19523.46|19528.98|19528.98|19534.06|19534.06|19523.46|19523.46|0
1755506400000|2025-08-18 08:40:00|19528.37|19528.37|19510.08|19510.08|19528.37|19528.37|19510.08|19510.08|0
1755506700000|2025-08-18 08:45:00|19508.28|19508.28|19508.24|19508.24|19516.07|19516.07|19500.46|19500.46|0
1755507000000|2025-08-18 08:50:00|19510.05|19510.05|19516.95|19516.95|19516.95|19516.95|19507.96|19507.96|0
1755507300000|2025-08-18 08:55:00|19511.87|19511.87|19497.84|19497.84|19516.95|19516.95|19497.84|19497.84|0
1755507600000|2025-08-18 09:00:00|19502.93|19502.93|19509.36|19509.36|19509.36|19509.36|19500.52|19500.52|0
1755507900000|2025-08-18 09:05:00|19514.45|19514.45|19505.93|19505.93|19514.45|19514.45|19499.35|19499.35|0
1755508200000|2025-08-18 09:10:00|19506.53|19506.53|19522.23|19522.23|19522.72|19522.72|19502.04|19502.04|0
1755508500000|2025-08-18 09:15:00|19520.43|19520.43|19497.78|19497.78|19520.43|19520.43|19497.78|19497.78|0
1755508800000|2025-08-18 09:20:00|19495.97|19495.97|19497.52|19497.52|19501.72|19501.72|19495.97|19495.97|0
1755509100000|2025-08-18 09:25:00|19499.32|19499.32|19487.98|19487.98|19499.32|19499.32|19484.39|19484.39|0
1755509400000|2025-08-18 09:30:00|19482.89|19482.89|19499.08|19499.08|19499.08|19499.08|19482.89|19482.89|0
1755509700000|2025-08-18 09:35:00|19498.47|19498.47|19484.39|19484.39|19503.56|19503.56|19484.39|19484.39|0
1755510000000|2025-08-18 09:40:00|19484.69|19484.69|19478.81|19478.81|19485.38|19485.38|19472.21|19472.21|0
1755510300000|2025-08-18 09:45:00|19478.74|19478.74|19473.61|19473.61|19488.04|19488.04|19473.61|19473.61|0
1755510600000|2025-08-18 09:50:00|19474.22|19474.22|19471.77|19471.77|19476.6|19476.6|19465.8|19465.8|0
1755510900000|2025-08-18 09:55:00|19471.17|19471.17|19467.76|19467.76|19471.17|19471.17|19467.41|19467.41|0
1755511200000|2025-08-18 10:00:00|19467.45|19467.45|19470.45|19470.45|19473.43|19473.43|19461.16|19461.16|0
1755511500000|2025-08-18 10:05:00|19475.54|19475.54|19486.39|19486.39|19488.8|19488.8|19475.54|19475.54|0
1755511800000|2025-08-18 10:10:00|19485.79|19485.79|19467.44|19467.44|19485.79|19485.79|19466.05|19466.05|0
1755512100000|2025-08-18 10:15:00|19465.64|19465.64|19474.03|19474.03|19474.03|19474.03|19460.55|19460.55|0
1755512400000|2025-08-18 10:20:00|19473.73|19473.73|19480.59|19480.59|19483.3|19483.3|19473.12|19473.12|0
1755512700000|2025-08-18 10:25:00|19479.99|19479.99|19468.31|19468.31|19479.99|19479.99|19468.31|19468.31|0
1755513000000|2025-08-18 10:30:00|19466.51|19466.51|19491.05|19491.05|19491.05|19491.05|19466.51|19466.51|0
1755513300000|2025-08-18 10:35:00|19489.25|19489.25|19474.87|19474.87|19489.25|19489.25|19471.26|19471.26|0
1755513600000|2025-08-18 10:40:00|19474.56|19474.56|19466.26|19466.26|19482.12|19482.12|19466.26|19466.26|0
1755513900000|2025-08-18 10:45:00|19466.47|19466.47|19452.5|19452.5|19466.47|19466.47|19452.5|19452.5|0
1755514200000|2025-08-18 10:50:00|19456.1|19456.1|19454.13|19454.13|19461.49|19461.49|19453.3|19453.3|0
1755514500000|2025-08-18 10:55:00|19453.81|19453.81|19465.47|19465.47|19465.47|19465.47|19453.5|19453.5|0
1755514800000|2025-08-18 11:00:00|19465.78|19465.78|19469.81|19469.81|19469.81|19469.81|19455.29|19455.29|0
1755515100000|2025-08-18 11:05:00|19470.09|19470.09|19477.42|19477.42|19477.42|19477.42|19466.39|19466.39|0
1755515400000|2025-08-18 11:10:00|19477.51|19477.51|19481.11|19481.11|19485|19485|19475.71|19475.71|0
1755515700000|2025-08-18 11:15:00|19480.92|19480.92|19484.35|19484.35|19484.95|19484.95|19477.89|19477.89|0
1755516000000|2025-08-18 11:20:00|19484.16|19484.16|19490.37|19490.37|19490.56|19490.56|19479.07|19479.07|0
1755516300000|2025-08-18 11:25:00|19490.28|19490.28|19493.81|19493.81|19493.81|19493.81|19489.98|19489.98|0
1755516600000|2025-08-18 11:30:00|19493.59|19493.59|19481.77|19481.77|19494.19|19494.19|19481.77|19481.77|0
1755516900000|2025-08-18 11:35:00|19481.68|19481.68|19481.87|19481.87|19487.07|19487.07|19481.37|19481.37|0
1755517200000|2025-08-18 11:40:00|19481.75|19481.75|19484.16|19484.16|19494.64|19494.64|19481.75|19481.75|0
1755517500000|2025-08-18 11:45:00|19482.36|19482.36|19485.78|19485.78|19486.01|19486.01|19479.95|19479.95|0
1755517800000|2025-08-18 11:50:00|19490.87|19490.87|19500.12|19500.12|19500.12|19500.12|19490.87|19490.87|0
1755518100000|2025-08-18 11:55:00|19500.23|19500.23|19499.97|19499.97|19504.09|19504.09|19493.08|19493.08|0
1755518400000|2025-08-18 12:00:00|19499.67|19499.67|19493.38|19493.38|19499.67|19499.67|19481.68|19481.68|0
1755518700000|2025-08-18 12:05:00|19493.72|19493.72|19498.77|19498.77|19509.58|19509.58|19493.72|19493.72|0
1755519000000|2025-08-18 12:10:00|19503.86|19503.86|19501.12|19501.12|19506.32|19506.32|19500.94|19500.94|0
1755519300000|2025-08-18 12:15:00|19501.22|19501.22|19497.12|19497.12|19503.85|19503.85|19496.34|19496.34|0
1755519600000|2025-08-18 12:20:00|19495.31|19495.31|19506.51|19506.51|19511.71|19511.71|19494.67|19494.67|0
1755519900000|2025-08-18 12:25:00|19509.03|19509.03|19511.04|19511.04|19514.72|19514.72|19509.03|19509.03|0
1755520200000|2025-08-18 12:30:00|19510.73|19510.73|19534|19534|19540.01|19540.01|19510.73|19510.73|0
1755520500000|2025-08-18 12:35:00|19534.61|19534.61|19536.39|19536.39|19539.7|19539.7|19524.3|19524.3|0
1755520800000|2025-08-18 12:40:00|19536.51|19536.51|19531.38|19531.38|19541.59|19541.59|19524.72|19524.72|0
1755521100000|2025-08-18 12:45:00|19536.47|19536.47|19543.85|19543.85|19543.96|19543.96|19531.98|19531.98|0
1755521400000|2025-08-18 12:50:00|19544.07|19544.07|19559.79|19559.79|19561.59|19561.59|19544.07|19544.07|0
1755521700000|2025-08-18 12:55:00|19560.02|19560.02|19555.54|19555.54|19566.91|19566.91|19548.35|19548.35|0
1755522000000|2025-08-18 13:00:00|19551.94|19551.94|19555.02|19555.02|19559.42|19559.42|19551.75|19551.75|0
1755522300000|2025-08-18 13:05:00|19555.62|19555.62|19555.8|19555.8|19567.33|19567.33|19552.56|19552.56|0
1755522600000|2025-08-18 13:10:00|19555.19|19555.19|19548.13|19548.13|19555.19|19555.19|19537.35|19537.35|0
1755522900000|2025-08-18 13:15:00|19543.04|19543.04|19528.01|19528.01|19543.04|19543.04|19527.4|19527.4|0
1755523200000|2025-08-18 13:20:00|19528.12|19528.12|19510.36|19510.36|19528.12|19528.12|19509.76|19509.76|0
1755523500000|2025-08-18 13:25:00|19513.97|19513.97|19523.02|19523.02|19524.82|19524.82|19513.97|19513.97|0
1755523800000|2025-08-18 13:30:00|19528.1|19528.1|19544.48|19544.48|19544.48|19544.48|19517.9|19517.9|0
1755524100000|2025-08-18 13:35:00|19544.71|19544.71|19542.62|19542.62|19549.81|19549.81|19532.14|19532.14|0
1755524400000|2025-08-18 13:40:00|19537.53|19537.53|19550.17|19550.17|19551.92|19551.92|19531.99|19531.99|0
1755524700000|2025-08-18 13:45:00|19555.25|19555.25|19529.43|19529.43|19555.25|19555.25|19529.43|19529.43|0
1755525000000|2025-08-18 13:50:00|19529.12|19529.12|19510.29|19510.29|19529.12|19529.12|19508.53|19508.53|0
1755525300000|2025-08-18 13:55:00|19510.22|19510.22|19502.65|19502.65|19517.54|19517.54|19501.93|19501.93|0
1755525600000|2025-08-18 14:00:00|19507.73|19507.73|19522.66|19522.66|19522.73|19522.73|19506.9|19506.9|0
1755525900000|2025-08-18 14:05:00|19527.75|19527.75|19503.2|19503.2|19529.36|19529.36|19502.9|19502.9|0
1755526200000|2025-08-18 14:10:00|19502.9|19502.9|19508.33|19508.33|19515.06|19515.06|19501.01|19501.01|0
1755526500000|2025-08-18 14:15:00|19513.41|19513.41|19528.27|19528.27|19528.27|19528.27|19510.78|19510.78|0
1755526800000|2025-08-18 14:20:00|19530.08|19530.08|19529.73|19529.73|19539.45|19539.45|19524.04|19524.04|0
1755527100000|2025-08-18 14:25:00|19529.43|19529.43|19516.86|19516.86|19531.23|19531.23|19515.25|19515.25|0
1755527400000|2025-08-18 14:30:00|19516.25|19516.25|19524.54|19524.54|19540.51|19540.51|19514.36|19514.36|0
1755527700000|2025-08-18 14:35:00|19524.77|19524.77|19522.01|19522.01|19524.77|19524.77|19508.95|19508.95|0
1755528000000|2025-08-18 14:40:00|19532.57|19532.57|19525.87|19525.87|19532.99|19532.99|19521.11|19521.11|0
1755528300000|2025-08-18 14:45:00|19525.74|19525.74|19524.6|19524.6|19529.64|19529.64|19514.06|19514.06|0
1755528600000|2025-08-18 14:50:00|19522.8|19522.8|19521.72|19521.72|19528.74|19528.74|19521.72|19521.72|0
1755528900000|2025-08-18 14:55:00|19521.4|19521.4|19537.61|19537.61|19537.68|19537.68|19518.16|19518.16|0
1755529200000|2025-08-18 15:00:00|19537.72|19537.72|19534.95|19534.95|19543.41|19543.41|19527.49|19527.49|0
1755529500000|2025-08-18 15:05:00|19535.02|19535.02|19543.76|19543.76|19543.76|19543.76|19529.59|19529.59|0
1755529800000|2025-08-18 15:10:00|19543.64|19543.64|19568.47|19568.47|19573.93|19573.93|19539.35|19539.35|0
1755530100000|2025-08-18 15:15:00|19568.56|19568.56|19574.42|19574.42|19574.85|19574.85|19564.3|19564.3|0
1755530400000|2025-08-18 15:20:00|19568.74|19568.74|19573.29|19573.29|19575.58|19575.58|19568.58|19568.58|0
1755530700000|2025-08-18 15:25:00|19578.37|19578.37|19582.27|19582.27|19589.16|19589.16|19573.51|19573.51|0
1755587700000|2025-08-19 07:15:00|19524.06|19524.06|19451.5|19451.5|19525.86|19525.86|19444.61|19444.61|0
1755588000000|2025-08-19 07:20:00|19451.82|19451.82|19420.75|19420.75|19467.38|19467.38|19420.75|19420.75|0
1755588300000|2025-08-19 07:25:00|19411.73|19411.73|19364.84|19364.84|19411.73|19411.73|19364.84|19364.84|0
1755588600000|2025-08-19 07:30:00|19364.24|19364.24|19372.94|19372.94|19402.11|19402.11|19347.86|19347.86|0
1755588900000|2025-08-19 07:35:00|19372.83|19372.83|19329.35|19329.35|19372.83|19372.83|19329.35|19329.35|0
1755589200000|2025-08-19 07:40:00|19327.55|19327.55|19306.73|19306.73|19340.42|19340.42|19301.17|19301.17|0
1755589500000|2025-08-19 07:45:00|19301.64|19301.64|19278.42|19278.42|19320.96|19320.96|19278.42|19278.42|0
1755589800000|2025-08-19 07:50:00|19276.61|19276.61|19265.37|19265.37|19285.91|19285.91|19259.68|19259.68|0
1755590100000|2025-08-19 07:55:00|19268.97|19268.97|19260.22|19260.22|19272.15|19272.15|19258.28|19258.28|0
1755590400000|2025-08-19 08:00:00|19259.61|19259.61|19230.49|19230.49|19260.68|19260.68|19230.49|19230.49|0
1755590700000|2025-08-19 08:05:00|19230.6|19230.6|19236.26|19236.26|19248.17|19248.17|19229.07|19229.07|0
1755591000000|2025-08-19 08:10:00|19236.82|19236.82|19243.55|19243.55|19251.76|19251.76|19229.96|19229.96|0
1755591300000|2025-08-19 08:15:00|19244.15|19244.15|19276.89|19276.89|19281.86|19281.86|19239.64|19239.64|0
1755591600000|2025-08-19 08:20:00|19276.59|19276.59|19264.82|19264.82|19277.19|19277.19|19258.81|19258.81|0
1755591900000|2025-08-19 08:25:00|19262.41|19262.41|19246.19|19246.19|19275.85|19275.85|19244.39|19244.39|0
1755592200000|2025-08-19 08:30:00|19246.42|19246.42|19234.48|19234.48|19256.36|19256.36|19234.48|19234.48|0
1755592500000|2025-08-19 08:35:00|19234.18|19234.18|19197.02|19197.02|19234.18|19234.18|19196.01|19196.01|0
1755592800000|2025-08-19 08:40:00|19196.72|19196.72|19214.01|19214.01|19216.12|19216.12|19196.12|19196.12|0
1755593100000|2025-08-19 08:45:00|19214.08|19214.08|19221.78|19221.78|19231.58|19231.58|19213.94|19213.94|0
1755593400000|2025-08-19 08:50:00|19216.69|19216.69|19200.37|19200.37|19216.69|19216.69|19200.37|19200.37|0
1755593700000|2025-08-19 08:55:00|19202.17|19202.17|19199.04|19199.04|19222.86|19222.86|19194.53|19194.53|0
1755594000000|2025-08-19 09:00:00|19198.4|19198.4|19182.4|19182.4|19198.55|19198.55|19178.13|19178.13|0
1755594300000|2025-08-19 09:05:00|19187.49|19187.49|19139.16|19139.16|19187.49|19187.49|19132.58|19132.58|0
1755594600000|2025-08-19 09:10:00|19139.23|19139.23|19145.57|19145.57|19150.55|19150.55|19119.12|19119.12|0
1755594900000|2025-08-19 09:15:00|19145.89|19145.89|19171.1|19171.1|19171.1|19171.1|19136.86|19136.86|0
1755595200000|2025-08-19 09:20:00|19171.63|19171.63|19155.87|19155.87|19174.04|19174.04|19150.9|19150.9|0
1755595500000|2025-08-19 09:25:00|19156.77|19156.77|19163.73|19163.73|19165.53|19165.53|19150.17|19150.17|0
1755595800000|2025-08-19 09:30:00|19162.82|19162.82|19191.92|19191.92|19192.22|19192.22|19156.03|19156.03|0
1755596100000|2025-08-19 09:35:00|19191.82|19191.82|19157.81|19157.81|19191.82|19191.82|19157.81|19157.81|0
1755596400000|2025-08-19 09:40:00|19156.01|19156.01|19139.83|19139.83|19156.01|19156.01|19139.83|19139.83|0
1755596700000|2025-08-19 09:45:00|19143.74|19143.74|19160.25|19160.25|19165.77|19165.77|19143.74|19143.74|0
1755597000000|2025-08-19 09:50:00|19158.15|19158.15|19143.51|19143.51|19159.35|19159.35|19112.13|19112.13|0
1755597300000|2025-08-19 09:55:00|19145.31|19145.31|19177.01|19177.01|19184.21|19184.21|19141.7|19141.7|0
1755597600000|2025-08-19 10:00:00|19177.11|19177.11|19165.37|19165.37|19180.21|19180.21|19157.62|19157.62|0
1755597900000|2025-08-19 10:05:00|19160.28|19160.28|19116.83|19116.83|19160.28|19160.28|19116.83|19116.83|0
1755598200000|2025-08-19 10:10:00|19116.71|19116.71|19086.69|19086.69|19116.71|19116.71|19083.08|19083.08|0
1755598500000|2025-08-19 10:15:00|19088.49|19088.49|19089.31|19089.31|19101.33|19101.33|19086.58|19086.58|0
1755598800000|2025-08-19 10:20:00|19084.22|19084.22|19069.29|19069.29|19085.65|19085.65|19068.69|19068.69|0
1755599100000|2025-08-19 10:25:00|19067.49|19067.49|19073.63|19073.63|19079.02|19079.02|19063.88|19063.88|0
1755599400000|2025-08-19 10:30:00|19075.43|19075.43|19035.7|19035.7|19076.04|19076.04|19035.7|19035.7|0
1755599700000|2025-08-19 10:35:00|19033.89|19033.89|19035.27|19035.27|19048.22|19048.22|19030.31|19030.31|0
1755600000000|2025-08-19 10:40:00|19040.35|19040.35|19063.1|19063.1|19063.89|19063.89|19040.35|19040.35|0
1755600300000|2025-08-19 10:45:00|19063.03|19063.03|19046.96|19046.96|19075.63|19075.63|19040.88|19040.88|0
1755600600000|2025-08-19 10:50:00|19041.88|19041.88|19070.72|19070.72|19070.72|19070.72|19041.88|19041.88|0
1755600900000|2025-08-19 10:55:00|19072.52|19072.52|19097.51|19097.51|19098.42|19098.42|19072.52|19072.52|0
1755601200000|2025-08-19 11:00:00|19097.19|19097.19|19074.12|19074.12|19100.8|19100.8|19074.12|19074.12|0
1755601500000|2025-08-19 11:05:00|19074|19074|19074.88|19074.88|19088.39|19088.39|19069.79|19069.79|0
1755601800000|2025-08-19 11:10:00|19073.98|19073.98|19083.75|19083.75|19102.23|19102.23|19073.98|19073.98|0
1755602100000|2025-08-19 11:15:00|19082.85|19082.85|19064|19064|19089.67|19089.67|19063.7|19063.7|0
1755602400000|2025-08-19 11:20:00|19065.8|19065.8|19061.49|19061.49|19074.2|19074.2|19057.09|19057.09|0
1755602700000|2025-08-19 11:25:00|19059.68|19059.68|19028.38|19028.38|19059.68|19059.68|19025.97|19025.97|0
1755603000000|2025-08-19 11:30:00|19028.69|19028.69|19033.82|19033.82|19033.82|19033.82|19019.37|19019.37|0
1755603300000|2025-08-19 11:35:00|19033.52|19033.52|19044.23|19044.23|19055.14|19055.14|19033.52|19033.52|0
1755603600000|2025-08-19 11:40:00|19043.93|19043.93|19018.73|19018.73|19043.93|19043.93|19015.75|19015.75|0
1755603900000|2025-08-19 11:45:00|19018.62|19018.62|19024.09|19024.09|19031.89|19031.89|19009.79|19009.79|0
1755604200000|2025-08-19 11:50:00|19024.4|19024.4|19028.53|19028.53|19030.44|19030.44|19024.32|19024.32|0
1755604500000|2025-08-19 11:55:00|19024.58|19024.58|19004.87|19004.87|19034.18|19034.18|19004.87|19004.87|0
1755604800000|2025-08-19 12:00:00|19001.26|19001.26|18988.04|18988.04|19001.26|19001.26|18982.97|18982.97|0
1755605100000|2025-08-19 12:05:00|18986.24|18986.24|18967.33|18967.33|18986.24|18986.24|18965.84|18965.84|0
1755605400000|2025-08-19 12:10:00|18967.4|18967.4|18970.12|18970.12|18976.15|18976.15|18967.4|18967.4|0
1755605700000|2025-08-19 12:15:00|18968.32|18968.32|18991.79|18991.79|18991.79|18991.79|18968.32|18968.32|0
1755606000000|2025-08-19 12:20:00|18992.69|18992.69|19012.57|19012.57|19017.96|19017.96|18992.69|18992.69|0
1755606300000|2025-08-19 12:25:00|19012.02|19012.02|19027.1|19027.1|19032.02|19032.02|19011.59|19011.59|0
1755606600000|2025-08-19 12:30:00|19027.21|19027.21|18990.17|18990.17|19027.21|19027.21|18982.95|18982.95|0
1755606900000|2025-08-19 12:35:00|18990.28|18990.28|19016.99|19016.99|19024.9|19024.9|18989.41|18989.41|0
1755607200000|2025-08-19 12:40:00|19006.82|19006.82|19003.39|19003.39|19006.82|19006.82|18988.38|18988.38|0
1755607500000|2025-08-19 12:45:00|19005.19|19005.19|19042.57|19042.57|19044.38|19044.38|19005.19|19005.19|0
1755607800000|2025-08-19 12:50:00|19044.38|19044.38|19038.93|19038.93|19047.68|19047.68|19026.84|19026.84|0
1755608100000|2025-08-19 12:55:00|19039.25|19039.25|19026.82|19026.82|19041.36|19041.36|19023.21|19023.21|0
1755608400000|2025-08-19 13:00:00|19025.02|19025.02|19027.68|19027.68|19030.4|19030.4|19017.05|19017.05|0
1755608700000|2025-08-19 13:05:00|19027.75|19027.75|19030.69|19030.69|19037.97|19037.97|19027.75|19027.75|0
1755609000000|2025-08-19 13:10:00|19027.08|19027.08|19043.42|19043.42|19043.42|19043.42|19027.08|19027.08|0
1755609300000|2025-08-19 13:15:00|19043.12|19043.12|19028.22|19028.22|19053.61|19053.61|19027.92|19027.92|0
1755609600000|2025-08-19 13:20:00|19033.3|19033.3|19061.53|19061.53|19061.53|19061.53|19033.3|19033.3|0
1755609900000|2025-08-19 13:25:00|19062.55|19062.55|19064.03|19064.03|19070.99|19070.99|19060.45|19060.45|0
1755610200000|2025-08-19 13:30:00|19058.62|19058.62|19027.65|19027.65|19058.62|19058.62|19016.63|19016.63|0
1755610500000|2025-08-19 13:35:00|19027.95|19027.95|19033.22|19033.22|19036.29|19036.29|19012.02|19012.02|0
1755610800000|2025-08-19 13:40:00|19031.41|19031.41|18992.04|18992.04|19031.41|19031.41|18988.43|18988.43|0
1755611100000|2025-08-19 13:45:00|18991.74|18991.74|18967.57|18967.57|18991.74|18991.74|18956.1|18956.1|0
1755611400000|2025-08-19 13:50:00|18971.18|18971.18|19006.92|19006.92|19007.23|19007.23|18971.18|18971.18|0
1755611700000|2025-08-19 13:55:00|19012.01|19012.01|19004.39|19004.39|19020.73|19020.73|19004.27|19004.27|0
1755612000000|2025-08-19 14:00:00|19009.47|19009.47|19028.16|19028.16|19038.47|19038.47|19009.47|19009.47|0
1755612300000|2025-08-19 14:05:00|19026.36|19026.36|19039.99|19039.99|19041.8|19041.8|19012.83|19012.83|0
1755612600000|2025-08-19 14:10:00|19041.8|19041.8|19013.59|19013.59|19046.88|19046.88|19004.27|19004.27|0
1755612900000|2025-08-19 14:15:00|19014.19|19014.19|19026.75|19026.75|19053.41|19053.41|19014.1|19014.1|0
1755613200000|2025-08-19 14:20:00|19031.84|19031.84|19022.77|19022.77|19031.84|19031.84|19016.76|19016.76|0
1755613500000|2025-08-19 14:25:00|19022.43|19022.43|19026.96|19026.96|19030.91|19030.91|19016.06|19016.06|0
1755613800000|2025-08-19 14:30:00|19037.13|19037.13|19026.42|19026.42|19047.07|19047.07|19026.42|19026.42|0
1755614100000|2025-08-19 14:35:00|19024.61|19024.61|19041.88|19041.88|19043.06|19043.06|19013.61|19013.61|0
1755614400000|2025-08-19 14:40:00|19041.95|19041.95|19040.01|19040.01|19041.95|19041.95|19008.89|19008.89|0
1755614700000|2025-08-19 14:45:00|19045.09|19045.09|19068.82|19068.82|19069.89|19069.89|19045.09|19045.09|0
1755615000000|2025-08-19 14:50:00|19068.51|19068.51|19101.89|19101.89|19104.44|19104.44|19067.83|19067.83|0
1755615300000|2025-08-19 14:55:00|19103.69|19103.69|19115.08|19115.08|19120.02|19120.02|19103.69|19103.69|0
1755615600000|2025-08-19 15:00:00|19109.69|19109.69|19081.02|19081.02|19119.58|19119.58|19081.02|19081.02|0
1755615900000|2025-08-19 15:05:00|19080.42|19080.42|19067.64|19067.64|19080.42|19080.42|19060.5|19060.5|0
1755616200000|2025-08-19 15:10:00|19067.95|19067.95|19077.24|19077.24|19086.51|19086.51|19067.95|19067.95|0
1755616500000|2025-08-19 15:15:00|19082.33|19082.33|19089.74|19089.74|19095.21|19095.21|19082.03|19082.03|0
1755616800000|2025-08-19 15:20:00|19094.83|19094.83|19070.04|19070.04|19097.81|19097.81|19070.04|19070.04|0
1755617100000|2025-08-19 15:25:00|19075.13|19075.13|19070.89|19070.89|19080.54|19080.54|19057.44|19057.44|0
1755674100000|2025-08-20 07:15:00|18771.15|18771.15|18744.77|18744.77|18781.32|18781.32|18738.14|18738.14|0
1755674400000|2025-08-20 07:20:00|18755.59|18755.59|18796.4|18796.4|18797.01|18797.01|18755.59|18755.59|0
1755674700000|2025-08-20 07:25:00|18800.01|18800.01|18815.93|18815.93|18850.2|18850.2|18794.6|18794.6|0
1755675000000|2025-08-20 07:30:00|18815.79|18815.79|18844|18844|18858.38|18858.38|18815.79|18815.79|0
1755675300000|2025-08-20 07:35:00|18838.91|18838.91|18878.56|18878.56|18882.47|18882.47|18838.61|18838.61|0
1755675600000|2025-08-20 07:40:00|18868.09|18868.09|18874.78|18874.78|18880.49|18880.49|18852.34|18852.34|0
1755675900000|2025-08-20 07:45:00|18878.38|18878.38|18919.22|18919.22|18924.03|18924.03|18878.38|18878.38|0
1755676200000|2025-08-20 07:50:00|18909.05|18909.05|18898.28|18898.28|18914.75|18914.75|18889.59|18889.59|0
1755676500000|2025-08-20 07:55:00|18893.2|18893.2|18883.09|18883.09|18895|18895|18872.67|18872.67|0
1755676800000|2025-08-20 08:00:00|18883.4|18883.4|18888.03|18888.03|18906.65|18906.65|18881.73|18881.73|0
1755677100000|2025-08-20 08:05:00|18888.94|18888.94|18893.51|18893.51|18907.14|18907.14|18884.66|18884.66|0
1755677400000|2025-08-20 08:10:00|18888.42|18888.42|18851.25|18851.25|18895.63|18895.63|18843.75|18843.75|0
1755677700000|2025-08-20 08:15:00|18849.45|18849.45|18840.91|18840.91|18850.35|18850.35|18830.24|18830.24|0
1755678000000|2025-08-20 08:20:00|18839.11|18839.11|18849.3|18849.3|18858.59|18858.59|18839.11|18839.11|0
1755678300000|2025-08-20 08:25:00|18844.21|18844.21|18840.36|18840.36|18853.13|18853.13|18836.45|18836.45|0
1755678600000|2025-08-20 08:30:00|18840.06|18840.06|18853.32|18853.32|18866.78|18866.78|18840.06|18840.06|0
1755678900000|2025-08-20 08:35:00|18853.63|18853.63|18856.93|18856.93|18863.82|18863.82|18847.62|18847.62|0
1755679200000|2025-08-20 08:40:00|18857.84|18857.84|18843.6|18843.6|18860.88|18860.88|18843.6|18843.6|0
1755679500000|2025-08-20 08:45:00|18847.21|18847.21|18841.51|18841.51|18847.21|18847.21|18826.21|18826.21|0
1755679800000|2025-08-20 08:50:00|18846.59|18846.59|18825.84|18825.84|18850.19|18850.19|18825.84|18825.84|0
1755680100000|2025-08-20 08:55:00|18826.16|18826.16|18828.23|18828.23|18841.74|18841.74|18824.35|18824.35|0
1755680400000|2025-08-20 09:00:00|18828.12|18828.12|18839.86|18839.86|18839.86|18839.86|18819.29|18819.29|0
1755680700000|2025-08-20 09:05:00|18840.17|18840.17|18851.29|18851.29|18858.18|18858.18|18840.17|18840.17|0
1755681000000|2025-08-20 09:10:00|18853.09|18853.09|18871.59|18871.59|18871.59|18871.59|18853.09|18853.09|0
1755681300000|2025-08-20 09:15:00|18876.68|18876.68|18865.26|18865.26|18886.2|18886.2|18865.26|18865.26|0
1755681600000|2025-08-20 09:20:00|18864.94|18864.94|18882.07|18882.07|18883.55|18883.55|18857.75|18857.75|0
1755681900000|2025-08-20 09:25:00|18885.68|18885.68|18899.19|18899.19|18899.19|18899.19|18885.68|18885.68|0
1755682200000|2025-08-20 09:30:00|18904.28|18904.28|18898.77|18898.77|18908.2|18908.2|18881.4|18881.4|0
1755682500000|2025-08-20 09:35:00|18903.85|18903.85|18906.93|18906.93|18911.37|18911.37|18903.85|18903.85|0
1755682800000|2025-08-20 09:40:00|18908.73|18908.73|18918.52|18918.52|18920.32|18920.32|18907.12|18907.12|0
1755683100000|2025-08-20 09:45:00|18920.32|18920.32|18926.61|18926.61|18926.61|18926.61|18912.46|18912.46|0
1755683400000|2025-08-20 09:50:00|18924.49|18924.49|18919.49|18919.49|18928.86|18928.86|18919.35|18919.35|0
1755683700000|2025-08-20 09:55:00|18921.29|18921.29|18921.58|18921.58|18951.23|18951.23|18918.76|18918.76|0
1755684000000|2025-08-20 10:00:00|18921.92|18921.92|18899.26|18899.26|18921.92|18921.92|18893.44|18893.44|0
1755684300000|2025-08-20 10:05:00|18899.56|18899.56|18918.87|18918.87|18924.07|18924.07|18899.56|18899.56|0
1755684600000|2025-08-20 10:10:00|18919.18|18919.18|18944.24|18944.24|18948.15|18948.15|18919.18|18919.18|0
1755684900000|2025-08-20 10:15:00|18944.54|18944.54|18932.93|18932.93|18944.54|18944.54|18931.13|18931.13|0
1755685200000|2025-08-20 10:20:00|18933.07|18933.07|18914.39|18914.39|18933.07|18933.07|18912.48|18912.48|0
1755685500000|2025-08-20 10:25:00|18914.46|18914.46|18884.14|18884.14|18914.46|18914.46|18884.05|18884.05|0
1755685800000|2025-08-20 10:30:00|18885.95|18885.95|18895.98|18895.98|18898.96|18898.96|18885.95|18885.95|0
1755686100000|2025-08-20 10:35:00|18890.89|18890.89|18896.65|18896.65|18898.04|18898.04|18890.64|18890.64|0
1755686400000|2025-08-20 10:40:00|18897.25|18897.25|18900.1|18900.1|18902.06|18902.06|18896.42|18896.42|0
1755686700000|2025-08-20 10:45:00|18905.18|18905.18|18891.75|18891.75|18905.49|18905.49|18891.72|18891.72|0
1755687000000|2025-08-20 10:50:00|18891.86|18891.86|18899.59|18899.59|18899.59|18899.59|18891.86|18891.86|0
1755687300000|2025-08-20 10:55:00|18899.89|18899.89|18883.85|18883.85|18899.89|18899.89|18883.78|18883.78|0
1755687600000|2025-08-20 11:00:00|18876.64|18876.64|18882.26|18882.26|18883|18883|18873.45|18873.45|0
1755687900000|2025-08-20 11:05:00|18880.46|18880.46|18874.91|18874.91|18882.26|18882.26|18874.91|18874.91|0
1755688200000|2025-08-20 11:10:00|18876.71|18876.71|18879.67|18879.67|18882.1|18882.1|18876.71|18876.71|0
1755688500000|2025-08-20 11:15:00|18877.87|18877.87|18864.98|18864.98|18877.87|18877.87|18861.39|18861.39|0
1755688800000|2025-08-20 11:20:00|18864.63|18864.63|18858.76|18858.76|18864.63|18864.63|18854.55|18854.55|0
1755689100000|2025-08-20 11:25:00|18856.66|18856.66|18850.07|18850.07|18856.66|18856.66|18845.86|18845.86|0
1755689400000|2025-08-20 11:30:00|18851.87|18851.87|18853.21|18853.21|18862.78|18862.78|18851.87|18851.87|0
1755689700000|2025-08-20 11:35:00|18855.01|18855.01|18860.21|18860.21|18860.51|18860.51|18855.01|18855.01|0
1755690000000|2025-08-20 11:40:00|18858.41|18858.41|18873.99|18873.99|18873.99|18873.99|18858.41|18858.41|0
1755690300000|2025-08-20 11:45:00|18875.91|18875.91|18889.09|18889.09|18889.09|18889.09|18875.91|18875.91|0
1755690600000|2025-08-20 11:50:00|18890.89|18890.89|18882.98|18882.98|18890.89|18890.89|18874.18|18874.18|0
1755690900000|2025-08-20 11:55:00|18882.68|18882.68|18879.88|18879.88|18887.46|18887.46|18879.88|18879.88|0
1755691200000|2025-08-20 12:00:00|18885.29|18885.29|18895.07|18895.07|18902.31|18902.31|18883.48|18883.48|0
1755691500000|2025-08-20 12:05:00|18894.96|18894.96|18891.04|18891.04|18896.76|18896.76|18883.88|18883.88|0
1755691800000|2025-08-20 12:10:00|18892.84|18892.84|18889.91|18889.91|18892.84|18892.84|18885.42|18885.42|0
1755692100000|2025-08-20 12:15:00|18886.3|18886.3|18875.76|18875.76|18886.3|18886.3|18873|18873|0
1755692400000|2025-08-20 12:20:00|18877.56|18877.56|18885.17|18885.17|18892.66|18892.66|18877.56|18877.56|0
1755692700000|2025-08-20 12:25:00|18885.24|18885.24|18879.6|18879.6|18894.27|18894.27|18879.6|18879.6|0
1755693000000|2025-08-20 12:30:00|18881.4|18881.4|18896.02|18896.02|18897.52|18897.52|18881.4|18881.4|0
1755693300000|2025-08-20 12:35:00|18896.32|18896.32|18883.46|18883.46|18896.32|18896.32|18883.46|18883.46|0
1755693600000|2025-08-20 12:40:00|18878.38|18878.38|18891.88|18891.88|18891.88|18891.88|18876.57|18876.57|0
1755693900000|2025-08-20 12:45:00|18896.97|18896.97|18880.91|18880.91|18896.97|18896.97|18879.3|18879.3|0
1755694200000|2025-08-20 12:50:00|18880.61|18880.61|18863.12|18863.12|18882.41|18882.41|18863.12|18863.12|0
1755694500000|2025-08-20 12:55:00|18862.82|18862.82|18858.82|18858.82|18863.42|18863.42|18854.04|18854.04|0
1755694800000|2025-08-20 13:00:00|18859.14|18859.14|18856.17|18856.17|18868.69|18868.69|18855.87|18855.87|0
1755695100000|2025-08-20 13:05:00|18861.25|18861.25|18858.92|18858.92|18869.85|18869.85|18858.92|18858.92|0
1755695400000|2025-08-20 13:10:00|18858.82|18858.82|18892.56|18892.56|18892.56|18892.56|18858.82|18858.82|0
1755695700000|2025-08-20 13:15:00|18892.79|18892.79|18898.85|18898.85|18911.53|18911.53|18892.79|18892.79|0
1755696000000|2025-08-20 13:20:00|18900.66|18900.66|18907.56|18907.56|18914.5|18914.5|18900.66|18900.66|0
1755696300000|2025-08-20 13:25:00|18907.45|18907.45|18943.48|18943.48|18952.47|18952.47|18905.2|18905.2|0
1755696600000|2025-08-20 13:30:00|18947.08|18947.08|18946.91|18946.91|18959.38|18959.38|18923.13|18923.13|0
1755696900000|2025-08-20 13:35:00|18946.61|18946.61|18906.31|18906.31|18956.8|18956.8|18904.5|18904.5|0
1755697200000|2025-08-20 13:40:00|18901.22|18901.22|18887.19|18887.19|18911.34|18911.34|18883.91|18883.91|0
1755697500000|2025-08-20 13:45:00|18881.81|18881.81|18894.73|18894.73|18895.4|18895.4|18871.75|18871.75|0
1755697800000|2025-08-20 13:50:00|18894.12|18894.12|18825.9|18825.9|18894.12|18894.12|18822.16|18822.16|0
1755698100000|2025-08-20 13:55:00|18830.99|18830.99|18853.41|18853.41|18853.41|18853.41|18823.48|18823.48|0
1755698400000|2025-08-20 14:00:00|18855.23|18855.23|18872.35|18872.35|18893.93|18893.93|18848.25|18848.25|0
1755698700000|2025-08-20 14:05:00|18871.74|18871.74|18858.62|18858.62|18888.45|18888.45|18852.61|18852.61|0
1755699000000|2025-08-20 14:10:00|18855.02|18855.02|18862.3|18862.3|18877.08|18877.08|18853.44|18853.44|0
1755699300000|2025-08-20 14:15:00|18862.41|18862.41|18868.28|18868.28|18869.03|18869.03|18852.1|18852.1|0
1755699600000|2025-08-20 14:20:00|18868.89|18868.89|18889.26|18889.26|18889.26|18889.26|18867.05|18867.05|0
1755699900000|2025-08-20 14:25:00|18891.07|18891.07|18886.34|18886.34|18899.28|18899.28|18876.17|18876.17|0
1755700200000|2025-08-20 14:30:00|18886.04|18886.04|18872.16|18872.16|18888.68|18888.68|18870.12|18870.12|0
1755700500000|2025-08-20 14:35:00|18871.86|18871.86|18861.64|18861.64|18878.4|18878.4|18858.14|18858.14|0
1755700800000|2025-08-20 14:40:00|18863.44|18863.44|18845.48|18845.48|18868.53|18868.53|18841.87|18841.87|0
1755701100000|2025-08-20 14:45:00|18850.56|18850.56|18822.22|18822.22|18865.27|18865.27|18816.53|18816.53|0
1755701400000|2025-08-20 14:50:00|18820.42|18820.42|18819.01|18819.01|18824.16|18824.16|18802.34|18802.34|0
1755701700000|2025-08-20 14:55:00|18819.31|18819.31|18813.82|18813.82|18830.75|18830.75|18811.21|18811.21|0
1755702000000|2025-08-20 15:00:00|18813.5|18813.5|18781.34|18781.34|18819.27|18819.27|18764.17|18764.17|0
1755702300000|2025-08-20 15:05:00|18788.23|18788.23|18802.61|18802.61|18810.12|18810.12|18783.45|18783.45|0
1755702600000|2025-08-20 15:10:00|18800.81|18800.81|18815.8|18815.8|18839.41|18839.41|18795.72|18795.72|0
1755702900000|2025-08-20 15:15:00|18810.72|18810.72|18815.75|18815.75|18821.03|18821.03|18806.51|18806.51|0
1755703200000|2025-08-20 15:20:00|18813.95|18813.95|18816.13|18816.13|18823.01|18823.01|18803.14|18803.14|0
1755703500000|2025-08-20 15:25:00|18811.05|18811.05|18801.88|18801.88|18821.71|18821.71|18794.98|18794.98|0
1755760500000|2025-08-21 07:15:00|19005.46|19005.46|19004.48|19004.48|19022.26|19022.26|18986.27|18986.27|0
1755760800000|2025-08-21 07:20:00|18994.3|18994.3|18962.99|18962.99|18997.91|18997.91|18957.48|18957.48|0
1755761100000|2025-08-21 07:25:00|18966.6|18966.6|18981.38|18981.38|18988.58|18988.58|18960.29|18960.29|0
1755761400000|2025-08-21 07:30:00|18982.52|18982.52|18984.74|18984.74|19001.78|19001.78|18981.44|18981.44|0
1755761700000|2025-08-21 07:35:00|18984.44|18984.44|18987.2|18987.2|19000.4|19000.4|18971.65|18971.65|0
1755762000000|2025-08-21 07:40:00|18987.13|18987.13|18981.98|18981.98|18988.22|18988.22|18976.89|18976.89|0
1755762300000|2025-08-21 07:45:00|18982.26|18982.26|18987.3|18987.3|18987.3|18987.3|18967.48|18967.48|0
1755762600000|2025-08-21 07:50:00|18987.6|18987.6|18967.68|18967.68|18988.16|18988.16|18967.68|18967.68|0
1755762900000|2025-08-21 07:55:00|18967.38|18967.38|18965.36|18965.36|18967.38|18967.38|18941.61|18941.61|0
1755763200000|2025-08-21 08:00:00|18965.66|18965.66|18971.66|18971.66|18976.74|18976.74|18955.46|18955.46|0
1755763500000|2025-08-21 08:05:00|18966.57|18966.57|18965.95|18965.95|18975.43|18975.43|18958.09|18958.09|0
1755763800000|2025-08-21 08:10:00|18965.83|18965.83|18952.79|18952.79|18965.83|18965.83|18952.79|18952.79|0
1755764100000|2025-08-21 08:15:00|18952.19|18952.19|18943.1|18943.1|18960.54|18960.54|18939.26|18939.26|0
1755764400000|2025-08-21 08:20:00|18943.71|18943.71|18956.61|18956.61|18956.82|18956.82|18943.71|18943.71|0
1755764700000|2025-08-21 08:25:00|18956.8|18956.8|18971.57|18971.57|18971.87|18971.87|18956.8|18956.8|0
1755765000000|2025-08-21 08:30:00|18970.96|18970.96|18967.68|18967.68|18970.96|18970.96|18964.07|18964.07|0
1755765300000|2025-08-21 08:35:00|18965.87|18965.87|18958.12|18958.12|18965.87|18965.87|18955.97|18955.97|0
1755765600000|2025-08-21 08:40:00|18958.24|18958.24|18952.85|18952.85|18958.24|18958.24|18952.85|18952.85|0
1755765900000|2025-08-21 08:45:00|18953.15|18953.15|18955.84|18955.84|18959.47|18959.47|18942.82|18942.82|0
1755766200000|2025-08-21 08:50:00|18955.54|18955.54|18965.73|18965.73|18965.73|18965.73|18949.83|18949.83|0
1755766500000|2025-08-21 08:55:00|18970.82|18970.82|18948.08|18948.08|18970.82|18970.82|18948.08|18948.08|0
1755766800000|2025-08-21 09:00:00|18937.91|18937.91|18922.6|18922.6|18942.99|18942.99|18922.37|18922.37|0
1755767100000|2025-08-21 09:05:00|18922.29|18922.29|18925.52|18925.52|18939.01|18939.01|18922.29|18922.29|0
1755767400000|2025-08-21 09:10:00|18928.82|18928.82|18927.89|18927.89|18940.2|18940.2|18927.59|18927.59|0
1755767700000|2025-08-21 09:15:00|18922.8|18922.8|18917.75|18917.75|18922.8|18922.8|18912.01|18912.01|0
1755768000000|2025-08-21 09:20:00|18917.98|18917.98|18925.06|18925.06|18925.06|18925.06|18916.69|18916.69|0
1755768300000|2025-08-21 09:25:00|18924.94|18924.94|18926.52|18926.52|18930.93|18930.93|18920.46|18920.46|0
1755768600000|2025-08-21 09:30:00|18926.82|18926.82|18940.55|18940.55|18940.55|18940.55|18926.52|18926.52|0
1755768900000|2025-08-21 09:35:00|18940.46|18940.46|18951.87|18951.87|18951.87|18951.87|18939.89|18939.89|0
1755769200000|2025-08-21 09:40:00|18951.77|18951.77|18964.91|18964.91|18964.91|18964.91|18947.29|18947.29|0
1755769500000|2025-08-21 09:45:00|18963.11|18963.11|18962.14|18962.14|18969.13|18969.13|18952.64|18952.64|0
1755769800000|2025-08-21 09:50:00|18962.07|18962.07|18961.98|18961.98|18962.14|18962.14|18955.96|18955.96|0
1755770100000|2025-08-21 09:55:00|18962.28|18962.28|18962.49|18962.49|18969.36|18969.36|18962.28|18962.28|0
1755770400000|2025-08-21 10:00:00|18957.41|18957.41|18976.2|18976.2|18976.2|18976.2|18957.1|18957.1|0
1755770700000|2025-08-21 10:05:00|18981.28|18981.28|18978.18|18978.18|18981.28|18981.28|18975.67|18975.67|0
1755771000000|2025-08-21 10:10:00|18977.88|18977.88|18968.57|18968.57|18977.88|18977.88|18966.77|18966.77|0
1755771300000|2025-08-21 10:15:00|18968.87|18968.87|18960.74|18960.74|18969.44|18969.44|18960.74|18960.74|0
1755771600000|2025-08-21 10:20:00|18955.66|18955.66|18949.33|18949.33|18955.66|18955.66|18943.04|18943.04|0
1755771900000|2025-08-21 10:25:00|18947.52|18947.52|18950.96|18950.96|18965.84|18965.84|18945.88|18945.88|0
1755772200000|2025-08-21 10:30:00|18950.36|18950.36|18935.81|18935.81|18950.36|18950.36|18935.28|18935.28|0
1755772500000|2025-08-21 10:35:00|18936|18936|18928.99|18928.99|18936|18936|18926.68|18926.68|0
1755772800000|2025-08-21 10:40:00|18928.69|18928.69|18930.26|18930.26|18935.65|18935.65|18926.36|18926.36|0
1755773100000|2025-08-21 10:45:00|18930.87|18930.87|18920|18920|18936.25|18936.25|18911.01|18911.01|0
1755773400000|2025-08-21 10:50:00|18919.4|18919.4|18938.18|18938.18|18938.18|18938.18|18913.62|18913.62|0
1755773700000|2025-08-21 10:55:00|18937.88|18937.88|18927.52|18927.52|18943.13|18943.13|18927.4|18927.4|0
1755774000000|2025-08-21 11:00:00|18919.97|18919.97|18938.15|18938.15|18938.15|18938.15|18919.56|18919.56|0
1755774300000|2025-08-21 11:05:00|18937.85|18937.85|18929.3|18929.3|18947.21|18947.21|18929.3|18929.3|0
1755774600000|2025-08-21 11:10:00|18929|18929|18934.69|18934.69|18935.3|18935.3|18923.59|18923.59|0
1755774900000|2025-08-21 11:15:00|18939.78|18939.78|18946.76|18946.76|18947.88|18947.88|18939.78|18939.78|0
1755775200000|2025-08-21 11:20:00|18947.67|18947.67|18950.64|18950.64|18950.95|18950.95|18944.39|18944.39|0
1755775500000|2025-08-21 11:25:00|18951.25|18951.25|18956.5|18956.5|18956.5|18956.5|18951.25|18951.25|0
1755775800000|2025-08-21 11:30:00|18958.6|18958.6|18937.09|18937.09|18960.41|18960.41|18936.72|18936.72|0
1755776100000|2025-08-21 11:35:00|18937.39|18937.39|18917.17|18917.17|18937.39|18937.39|18917.17|18917.17|0
1755776400000|2025-08-21 11:40:00|18922.25|18922.25|18915.23|18915.23|18922.25|18922.25|18913.12|18913.12|0
1755776700000|2025-08-21 11:45:00|18914.91|18914.91|18916.39|18916.39|18917|18917|18914.3|18914.3|0
1755777000000|2025-08-21 11:50:00|18916.51|18916.51|18935.96|18935.96|18935.96|18935.96|18916.51|18916.51|0
1755777300000|2025-08-21 11:55:00|18935.66|18935.66|18928.13|18928.13|18941.35|18941.35|18928.06|18928.06|0
1755777600000|2025-08-21 12:00:00|18933.22|18933.22|18931.84|18931.84|18937.78|18937.78|18931.77|18931.77|0
1755777900000|2025-08-21 12:05:00|18931.95|18931.95|18928.44|18928.44|18933.59|18933.59|18923.86|18923.86|0
1755778200000|2025-08-21 12:10:00|18927.54|18927.54|18920.12|18920.12|18933.79|18933.79|18920.01|18920.01|0
1755778500000|2025-08-21 12:15:00|18919.52|18919.52|18913.38|18913.38|18919.52|18919.52|18906.04|18906.04|0
1755778800000|2025-08-21 12:20:00|18911.58|18911.58|18903.17|18903.17|18911.58|18911.58|18895.89|18895.89|0
1755779100000|2025-08-21 12:25:00|18903.48|18903.48|18917.6|18917.6|18917.74|18917.74|18903.48|18903.48|0
1755779400000|2025-08-21 12:30:00|18917.3|18917.3|18920.26|18920.26|18921.87|18921.87|18914.87|18914.87|0
1755779700000|2025-08-21 12:35:00|18920.03|18920.03|18919.2|18919.2|18920.52|18920.52|18918.4|18918.4|0
1755780000000|2025-08-21 12:40:00|18919.09|18919.09|18930.5|18930.5|18935|18935|18919.09|18919.09|0
1755780300000|2025-08-21 12:45:00|18935.59|18935.59|18932.77|18932.77|18935.59|18935.59|18929.9|18929.9|0
1755780600000|2025-08-21 12:50:00|18932.65|18932.65|18923.58|18923.58|18934.18|18934.18|18923.58|18923.58|0
1755780900000|2025-08-21 12:55:00|18923.68|18923.68|18916.23|18916.23|18923.98|18923.98|18912.05|18912.05|0
1755781200000|2025-08-21 13:00:00|18915.93|18915.93|18913.64|18913.64|18915.93|18915.93|18908.55|18908.55|0
1755781500000|2025-08-21 13:05:00|18913.33|18913.33|18925.71|18925.71|18925.71|18925.71|18911.23|18911.23|0
1755781800000|2025-08-21 13:10:00|18925.64|18925.64|18944.88|18944.88|18949.97|18949.97|18925.64|18925.64|0
1755782100000|2025-08-21 13:15:00|18941.27|18941.27|18931.12|18931.12|18943.13|18943.13|18930.82|18930.82|0
1755782400000|2025-08-21 13:20:00|18931.19|18931.19|18938|18938|18945.21|18945.21|18931.18|18931.18|0
1755782700000|2025-08-21 13:25:00|18938.3|18938.3|18920.3|18920.3|18938.3|18938.3|18920.3|18920.3|0
1755783000000|2025-08-21 13:30:00|18915.21|18915.21|18874.17|18874.17|18920.62|18920.62|18874.17|18874.17|0
1755783300000|2025-08-21 13:35:00|18872.37|18872.37|18883.55|18883.55|18906.3|18906.3|18872.37|18872.37|0
1755783600000|2025-08-21 13:40:00|18883.62|18883.62|18899.13|18899.13|18899.13|18899.13|18876.95|18876.95|0
1755783900000|2025-08-21 13:45:00|18899.35|18899.35|18894.38|18894.38|18899.35|18899.35|18885.09|18885.09|0
1755784200000|2025-08-21 13:50:00|18894.61|18894.61|18899.57|18899.57|18911.53|18911.53|18894.61|18894.61|0
1755784500000|2025-08-21 13:55:00|18909.74|18909.74|18903.92|18903.92|18921.49|18921.49|18899.68|18899.68|0
1755784800000|2025-08-21 14:00:00|18903.62|18903.62|18930.06|18930.06|18932.15|18932.15|18900.01|18900.01|0
1755785100000|2025-08-21 14:05:00|18931.86|18931.86|18937.21|18937.21|18942.62|18942.62|18917.1|18917.1|0
1755785400000|2025-08-21 14:10:00|18939.01|18939.01|18963.14|18963.14|18963.14|18963.14|18937.51|18937.51|0
1755785700000|2025-08-21 14:15:00|18963.45|18963.45|18937.86|18937.86|18965.23|18965.23|18937.86|18937.86|0
1755786000000|2025-08-21 14:20:00|18927.69|18927.69|18968.61|18968.61|18968.61|18968.61|18927.09|18927.09|0
1755786300000|2025-08-21 14:25:00|18968.91|18968.91|18963.12|18963.12|18984.39|18984.39|18963.12|18963.12|0
1755786600000|2025-08-21 14:30:00|18962.51|18962.51|18957.69|18957.69|18966.12|18966.12|18955.29|18955.29|0
1755786900000|2025-08-21 14:35:00|18957.99|18957.99|18972.9|18972.9|18977.09|18977.09|18957.69|18957.69|0
1755787200000|2025-08-21 14:40:00|18976.51|18976.51|19003.72|19003.72|19003.72|19003.72|18965.3|18965.3|0
1755787500000|2025-08-21 14:45:00|19008.81|19008.81|18983.44|18983.44|19010.92|19010.92|18983.44|18983.44|0
1755787800000|2025-08-21 14:50:00|18988.52|18988.52|19021.34|19021.34|19021.34|19021.34|18984.35|18984.35|0
1755788100000|2025-08-21 14:55:00|19021.64|19021.64|18981.22|18981.22|19021.64|19021.64|18981.22|18981.22|0
1755788400000|2025-08-21 15:00:00|18981.13|18981.13|18992.13|18992.13|19004.94|19004.94|18981.13|18981.13|0
1755788700000|2025-08-21 15:05:00|18993.93|18993.93|18999.12|18999.12|19005.34|19005.34|18988.53|18988.53|0
1755789000000|2025-08-21 15:10:00|18997.32|18997.32|18999.26|18999.26|19013.61|19013.61|18995.51|18995.51|0
1755789300000|2025-08-21 15:15:00|18999.19|18999.19|18991.29|18991.29|18999.19|18999.19|18990.89|18990.89|0
1755789600000|2025-08-21 15:20:00|18991.19|18991.19|18989.31|18989.31|18992.71|18992.71|18984.26|18984.26|0
1755789900000|2025-08-21 15:25:00|18989|18989|18994.67|18994.67|18998.48|18998.48|18988.69|18988.69|0
1755846900000|2025-08-22 07:15:00|19010.79|19010.79|19013.93|19013.93|19043.09|19043.09|19007.87|19007.87|0
1755847200000|2025-08-22 07:20:00|19014|19014|19025.73|19025.73|19025.73|19025.73|18990.32|18990.32|0
1755847500000|2025-08-22 07:25:00|19027.54|19027.54|19041.67|19041.67|19046.07|19046.07|19025.73|19025.73|0
1755847800000|2025-08-22 07:30:00|19042.3|19042.3|19018.55|19018.55|19045.98|19045.98|19017.94|19017.94|0
1755848100000|2025-08-22 07:35:00|19018.13|19018.13|19008.6|19008.6|19021.18|19021.18|19008.6|19008.6|0
1755848400000|2025-08-22 07:40:00|19008.3|19008.3|18995.07|18995.07|19008.3|19008.3|18994.47|18994.47|0
1755848700000|2025-08-22 07:45:00|19000.16|19000.16|18999.27|18999.27|19011.66|19011.66|18989.85|18989.85|0
1755849000000|2025-08-22 07:50:00|18999.59|18999.59|18993.23|18993.23|19005.03|19005.03|18993.23|18993.23|0
1755849300000|2025-08-22 07:55:00|18998.31|18998.31|18999.12|18999.12|19002.03|19002.03|18993.34|18993.34|0
1755849600000|2025-08-22 08:00:00|18994.04|18994.04|19009.83|19009.83|19009.87|19009.87|18994.04|18994.04|0
1755849900000|2025-08-22 08:05:00|19013.44|19013.44|19017.6|19017.6|19024.01|19024.01|19008.03|19008.03|0
1755850200000|2025-08-22 08:10:00|19027.77|19027.77|19028.72|19028.72|19028.72|19028.72|19025.96|19025.96|0
1755850500000|2025-08-22 08:15:00|19028.65|19028.65|19038.01|19038.01|19043.25|19043.25|19023.63|19023.63|0
1755850800000|2025-08-22 08:20:00|19036.21|19036.21|19025.07|19025.07|19039.1|19039.1|19024.87|19024.87|0
1755851100000|2025-08-22 08:25:00|19025.14|19025.14|19028.73|19028.73|19038.25|19038.25|19024.47|19024.47|0
1755851400000|2025-08-22 08:30:00|19028.12|19028.12|19024.61|19024.61|19036.28|19036.28|19024.61|19024.61|0
1755851700000|2025-08-22 08:35:00|19019.52|19019.52|19025.51|19025.51|19031.8|19031.8|19019.52|19019.52|0
1755852000000|2025-08-22 08:40:00|19027.31|19027.31|19039.61|19039.61|19039.61|19039.61|19023.71|19023.71|0
1755852300000|2025-08-22 08:45:00|19039.91|19039.91|19038.47|19038.47|19040.02|19040.02|19032.99|19032.99|0
1755852600000|2025-08-22 08:50:00|19036.67|19036.67|19033.37|19033.37|19042.06|19042.06|19033.37|19033.37|0
1755852900000|2025-08-22 08:55:00|19035.17|19035.17|19039.06|19039.06|19040.26|19040.26|19035.17|19035.17|0
1755853200000|2025-08-22 09:00:00|19038.99|19038.99|19037.47|19037.47|19040.26|19040.26|19033.37|19033.37|0
1755853500000|2025-08-22 09:05:00|19039.28|19039.28|19051.3|19051.3|19053.42|19053.42|19039.09|19039.09|0
1755853800000|2025-08-22 09:10:00|19053.11|19053.11|19055.79|19055.79|19055.79|19055.79|19047.7|19047.7|0
1755854100000|2025-08-22 09:15:00|19056|19056|19062.19|19062.19|19068|19068|19050.18|19050.18|0
1755854400000|2025-08-22 09:20:00|19062.79|19062.79|19067.4|19067.4|19067.4|19067.4|19060.38|19060.38|0
1755854700000|2025-08-22 09:25:00|19067.08|19067.08|19060.01|19060.01|19067.08|19067.08|19059.7|19059.7|0
1755855000000|2025-08-22 09:30:00|19061.81|19061.81|19058.64|19058.64|19065.53|19065.53|19055.36|19055.36|0
1755855300000|2025-08-22 09:35:00|19056.84|19056.84|19060.09|19060.09|19060.44|19060.44|19045.97|19045.97|0
1755855600000|2025-08-22 09:40:00|19060.29|19060.29|19060.29|19060.29|19065.7|19065.7|19060.29|19060.29|0
1755855900000|2025-08-22 09:45:00|19063.9|19063.9|19060.61|19060.61|19063.9|19063.9|19060.29|19060.29|0
1755856200000|2025-08-22 09:50:00|19062.41|19062.41|19051.12|19051.12|19062.41|19062.41|19050.12|19050.12|0
1755856500000|2025-08-22 09:55:00|19045.74|19045.74|19044.21|19044.21|19047.89|19047.89|19040.65|19040.65|0
1755856800000|2025-08-22 10:00:00|19044.51|19044.51|19044.26|19044.26|19049.6|19049.6|19039.04|19039.04|0
1755857100000|2025-08-22 10:05:00|19046.07|19046.07|19052.08|19052.08|19052.08|19052.08|19044.26|19044.26|0
1755857400000|2025-08-22 10:10:00|19052.01|19052.01|19060.28|19060.28|19060.59|19060.59|19051.89|19051.89|0
1755857700000|2025-08-22 10:15:00|19063.89|19063.89|19061.72|19061.72|19068.37|19068.37|19061.48|19061.48|0
1755858000000|2025-08-22 10:20:00|19061.42|19061.42|19060.33|19060.33|19061.42|19061.42|19059.72|19059.72|0
1755858300000|2025-08-22 10:25:00|19055.24|19055.24|19050.88|19050.88|19055.97|19055.97|19045.8|19045.8|0
1755858600000|2025-08-22 10:30:00|19051.49|19051.49|19059.97|19059.97|19059.97|19059.97|19051.49|19051.49|0
1755858900000|2025-08-22 10:35:00|19059.67|19059.67|19061.38|19061.38|19061.38|19061.38|19056.3|19056.3|0
1755859200000|2025-08-22 10:40:00|19063.19|19063.19|19061.38|19061.38|19063.19|19063.19|19056.3|19056.3|0
1755859500000|2025-08-22 10:45:00|19061.08|19061.08|19061.38|19061.38|19063.19|19063.19|19061.08|19061.08|0
1755859800000|2025-08-22 10:50:00|19063.19|19063.19|19064.9|19064.9|19064.97|19064.97|19059.58|19059.58|0
1755860100000|2025-08-22 10:55:00|19064.6|19064.6|19062.64|19062.64|19064.6|19064.6|19059.51|19059.51|0
1755860400000|2025-08-22 11:00:00|19064.44|19064.44|19053.69|19053.69|19069.83|19069.83|19053.69|19053.69|0
1755860700000|2025-08-22 11:05:00|19053.58|19053.58|19041.57|19041.57|19055.65|19055.65|19038.59|19038.59|0
1755861000000|2025-08-22 11:10:00|19039.77|19039.77|19040.91|19040.91|19041.26|19041.26|19039.45|19039.45|0
1755861300000|2025-08-22 11:15:00|19041.21|19041.21|19043.01|19043.01|19043.01|19043.01|19041.21|19041.21|0
1755861600000|2025-08-22 11:20:00|19043.15|19043.15|19037.7|19037.7|19043.15|19043.15|19032.61|19032.61|0
1755861900000|2025-08-22 11:25:00|19032.29|19032.29|19030.09|19030.09|19032.29|19032.29|19025.31|19025.31|0
1755862200000|2025-08-22 11:30:00|19029.95|19029.95|19034.12|19034.12|19034.12|19034.12|19025.12|19025.12|0
1755862500000|2025-08-22 11:35:00|19029.03|19029.03|19033.54|19033.54|19038.63|19038.63|19029.03|19029.03|0
1755862800000|2025-08-22 11:40:00|19033.68|19033.68|19040.38|19040.38|19040.38|19040.38|19033.68|19033.68|0
1755863100000|2025-08-22 11:45:00|19040.44|19040.44|19048.95|19048.95|19059.42|19059.42|19040.44|19040.44|0
1755863400000|2025-08-22 11:50:00|19054.04|19054.04|19044.79|19044.79|19054.04|19054.04|19039.7|19039.7|0
1755863700000|2025-08-22 11:55:00|19044.93|19044.93|19049.73|19049.73|19050.01|19050.01|19044.93|19044.93|0
1755864000000|2025-08-22 12:00:00|19047.93|19047.93|19054.91|19054.91|19054.91|19054.91|19044.78|19044.78|0
1755864300000|2025-08-22 12:05:00|19054.61|19054.61|19054.91|19054.91|19056.41|19056.41|19051|19051|0
1755864600000|2025-08-22 12:10:00|19054.98|19054.98|19062.21|19062.21|19062.21|19062.21|19047.02|19047.02|0
1755864900000|2025-08-22 12:15:00|19067.3|19067.3|19071.94|19071.94|19079.27|19079.27|19061.91|19061.91|0
1755865200000|2025-08-22 12:20:00|19070.14|19070.14|19072.08|19072.08|19072.08|19072.08|19065.19|19065.19|0
1755865500000|2025-08-22 12:25:00|19072.69|19072.69|19073.24|19073.24|19080.22|19080.22|19072.69|19072.69|0
1755865800000|2025-08-22 12:30:00|19073.17|19073.17|19083.44|19083.44|19083.44|19083.44|19073.17|19073.17|0
1755866100000|2025-08-22 12:35:00|19085.24|19085.24|19077.71|19077.71|19091.79|19091.79|19072.92|19072.92|0
1755866400000|2025-08-22 12:40:00|19078.01|19078.01|19056.02|19056.02|19078.01|19078.01|19056.02|19056.02|0
1755866700000|2025-08-22 12:45:00|19057.82|19057.82|19065.98|19065.98|19068.48|19068.48|19057.82|19057.82|0
1755867000000|2025-08-22 12:50:00|19065.86|19065.86|19071.55|19071.55|19073.65|19073.65|19065.86|19065.86|0
1755867300000|2025-08-22 12:55:00|19066.46|19066.46|19076.35|19076.35|19076.35|19076.35|19066.46|19066.46|0
1755867600000|2025-08-22 13:00:00|19074.55|19074.55|19080.04|19080.04|19080.04|19080.04|19074.55|19074.55|0
1755867900000|2025-08-22 13:05:00|19079.74|19079.74|19078.75|19078.75|19079.74|19079.74|19074.02|19074.02|0
1755868200000|2025-08-22 13:10:00|19078.85|19078.85|19070.22|19070.22|19079.15|19079.15|19070.22|19070.22|0
1755868500000|2025-08-22 13:15:00|19070.11|19070.11|19080.84|19080.84|19081.05|19081.05|19069.99|19069.99|0
1755868800000|2025-08-22 13:20:00|19082.65|19082.65|19074.85|19074.85|19083.85|19083.85|19074.85|19074.85|0
1755869100000|2025-08-22 13:25:00|19074.78|19074.78|19080.59|19080.59|19082.49|19082.49|19074.78|19074.78|0
1755869400000|2025-08-22 13:30:00|19074|19074|19067.34|19067.34|19086.79|19086.79|19062.07|19062.07|0
1755869700000|2025-08-22 13:35:00|19067.04|19067.04|19062.53|19062.53|19068.84|19068.84|19060.35|19060.35|0
1755870000000|2025-08-22 13:40:00|19058.92|19058.92|19069.63|19069.63|19076.82|19076.82|19058.43|19058.43|0
1755870300000|2025-08-22 13:45:00|19067.83|19067.83|19065.01|19065.01|19069.98|19069.98|19040.75|19040.75|0
1755870600000|2025-08-22 13:50:00|19059.62|19059.62|19074.85|19074.85|19083.11|19083.11|19052.73|19052.73|0
1755870900000|2025-08-22 13:55:00|19073.05|19073.05|19064.45|19064.45|19073.05|19073.05|19055.52|19055.52|0
1755871200000|2025-08-22 14:00:00|19066.55|19066.55|19090.51|19090.51|19102.33|19102.33|19066.55|19066.55|0
1755871500000|2025-08-22 14:05:00|19085.42|19085.42|19088.42|19088.42|19089.17|19089.17|19075.23|19075.23|0
1755871800000|2025-08-22 14:10:00|19088.12|19088.12|19114.82|19114.82|19120.21|19120.21|19079.66|19079.66|0
1755872100000|2025-08-22 14:15:00|19114.7|19114.7|19119.47|19119.47|19140.35|19140.35|19114.7|19114.7|0
1755872400000|2025-08-22 14:20:00|19119.78|19119.78|19088.03|19088.03|19128.46|19128.46|19088.03|19088.03|0
1755872700000|2025-08-22 14:25:00|19086.23|19086.23|19082.85|19082.85|19102.76|19102.76|19082.85|19082.85|0
1755873000000|2025-08-22 14:30:00|19083.46|19083.46|19066.31|19066.31|19087.18|19087.18|19060.31|19060.31|0
1755873300000|2025-08-22 14:35:00|19071.39|19071.39|19073.67|19073.67|19075.38|19075.38|19066.37|19066.37|0
1755873600000|2025-08-22 14:40:00|19075.48|19075.48|19103.74|19103.74|19113.45|19113.45|19075.48|19075.48|0
1755873900000|2025-08-22 14:45:00|19108.82|19108.82|19110.04|19110.04|19115.72|19115.72|19100.13|19100.13|0
1755874200000|2025-08-22 14:50:00|19111.84|19111.84|19106.78|19106.78|19113.64|19113.64|19092.4|19092.4|0
1755874500000|2025-08-22 14:55:00|19107.02|19107.02|19097.2|19097.2|19114.21|19114.21|19097.2|19097.2|0
1755874800000|2025-08-22 15:00:00|19102.29|19102.29|19098.85|19098.85|19106.82|19106.82|19096.75|19096.75|0
1755875100000|2025-08-22 15:05:00|19103.94|19103.94|19088.75|19088.75|19109.65|19109.65|19088.75|19088.75|0
1755875400000|2025-08-22 15:10:00|19093.83|19093.83|19085.59|19085.59|19102.97|19102.97|19084.83|19084.83|0
1755875700000|2025-08-22 15:15:00|19085.29|19085.29|19090.13|19090.13|19095.82|19095.82|19085.04|19085.04|0
1755876000000|2025-08-22 15:20:00|19086.52|19086.52|19058.66|19058.66|19086.52|19086.52|19058.66|19058.66|0
1755876300000|2025-08-22 15:25:00|19060.46|19060.46|19050.77|19050.77|19062.57|19062.57|19047.49|19047.49|0
1756192500000|2025-08-26 07:15:00|19121.07|19121.07|19175.59|19175.59|19183.89|19183.89|19109.1|19109.1|0
1756192800000|2025-08-26 07:20:00|19160.33|19160.33|19158.11|19158.11|19166.39|19166.39|19142.86|19142.86|0
1756193100000|2025-08-26 07:25:00|19157.54|19157.54|19155.94|19155.94|19157.54|19157.54|19119.41|19119.41|0
1756193400000|2025-08-26 07:30:00|19161.02|19161.02|19231.91|19231.91|19241.18|19241.18|19150.85|19150.85|0
1756193700000|2025-08-26 07:35:00|19233.94|19233.94|19286.39|19286.39|19291.48|19291.48|19213.86|19213.86|0
1756194000000|2025-08-26 07:40:00|19288.2|19288.2|19267.22|19267.22|19290|19290|19262.13|19262.13|0
1756194300000|2025-08-26 07:45:00|19266.61|19266.61|19247.16|19247.16|19266.61|19266.61|19236.74|19236.74|0
1756194600000|2025-08-26 07:50:00|19246.86|19246.86|19287.75|19287.75|19294.96|19294.96|19246.25|19246.25|0
1756194900000|2025-08-26 07:55:00|19287.64|19287.64|19292.52|19292.52|19305.24|19305.24|19269.04|19269.04|0
1756195200000|2025-08-26 08:00:00|19292.31|19292.31|19270.21|19270.21|19293.35|19293.35|19268.41|19268.41|0
1756195500000|2025-08-26 08:05:00|19270.53|19270.53|19285.85|19285.85|19305.01|19305.01|19270.53|19270.53|0
1756195800000|2025-08-26 08:10:00|19290.93|19290.93|19300.64|19300.64|19300.64|19300.64|19271.79|19271.79|0
1756196100000|2025-08-26 08:15:00|19300.71|19300.71|19271.02|19271.02|19306.41|19306.41|19260.85|19260.85|0
1756196400000|2025-08-26 08:20:00|19276.11|19276.11|19284.76|19284.76|19286.87|19286.87|19247.41|19247.41|0
1756196700000|2025-08-26 08:25:00|19282.96|19282.96|19283.67|19283.67|19283.67|19283.67|19268.71|19268.71|0
1756197000000|2025-08-26 08:30:00|19288.76|19288.76|19231.51|19231.51|19288.76|19288.76|19231.51|19231.51|0
1756197300000|2025-08-26 08:35:00|19226.42|19226.42|19200.17|19200.17|19226.42|19226.42|19187.58|19187.58|0
1756197600000|2025-08-26 08:40:00|19195.08|19195.08|19163.65|19163.65|19195.08|19195.08|19163.65|19163.65|0
1756197900000|2025-08-26 08:45:00|19163.72|19163.72|19154.04|19154.04|19186.48|19186.48|19148.44|19148.44|0
1756198200000|2025-08-26 08:50:00|19160.93|19160.93|19159.93|19159.93|19166.2|19166.2|19144.05|19144.05|0
1756198500000|2025-08-26 08:55:00|19159.62|19159.62|19168.22|19168.22|19175.41|19175.41|19159.62|19159.62|0
1756198800000|2025-08-26 09:00:00|19168.52|19168.52|19178.06|19178.06|19182.06|19182.06|19164.6|19164.6|0
1756199100000|2025-08-26 09:05:00|19186.76|19186.76|19180.81|19180.81|19186.76|19186.76|19169.71|19169.71|0
1756199400000|2025-08-26 09:10:00|19181.11|19181.11|19184.72|19184.72|19184.72|19184.72|19163.63|19163.63|0
1756199700000|2025-08-26 09:15:00|19182.92|19182.92|19168.54|19168.54|19184.72|19184.72|19145.03|19145.03|0
1756200000000|2025-08-26 09:20:00|19168.61|19168.61|19164.72|19164.72|19182.71|19182.71|19162.92|19162.92|0
1756200300000|2025-08-26 09:25:00|19164.49|19164.49|19162.06|19162.06|19179.75|19179.75|19157.86|19157.86|0
1756200600000|2025-08-26 09:30:00|19162.37|19162.37|19155.97|19155.97|19168.06|19168.06|19152.73|19152.73|0
1756200900000|2025-08-26 09:35:00|19156.29|19156.29|19157.86|19157.86|19159.66|19159.66|19156.05|19156.05|0
1756201200000|2025-08-26 09:40:00|19157.55|19157.55|19141.08|19141.08|19160.84|19160.84|19140.78|19140.78|0
1756201500000|2025-08-26 09:45:00|19141.4|19141.4|19147.59|19147.59|19148.97|19148.97|19138.7|19138.7|0
1756201800000|2025-08-26 09:50:00|19147.37|19147.37|19163.48|19163.48|19164.08|19164.08|19147.37|19147.37|0
1756202100000|2025-08-26 09:55:00|19164.98|19164.98|19158.84|19158.84|19166.71|19166.71|19158.84|19158.84|0
1756202400000|2025-08-26 10:00:00|19159.14|19159.14|19135.06|19135.06|19166.03|19166.03|19134.45|19134.45|0
1756202700000|2025-08-26 10:05:00|19134.92|19134.92|19138.75|19138.75|19140.84|19140.84|19133.11|19133.11|0
1756203000000|2025-08-26 10:10:00|19133.66|19133.66|19147.47|19147.47|19147.77|19147.77|19128.58|19128.58|0
1756203300000|2025-08-26 10:15:00|19147.54|19147.54|19144.18|19144.18|19147.54|19147.54|19143.87|19143.87|0
1756203600000|2025-08-26 10:20:00|19139.1|19139.1|19136.65|19136.65|19139.1|19139.1|19130.89|19130.89|0
1756203900000|2025-08-26 10:25:00|19136.35|19136.35|19131.87|19131.87|19136.65|19136.65|19129.76|19129.76|0
1756204200000|2025-08-26 10:30:00|19131.68|19131.68|19139.4|19139.4|19144.92|19144.92|19131.38|19131.38|0
1756204500000|2025-08-26 10:35:00|19138.8|19138.8|19142.28|19142.28|19145.89|19145.89|19138.8|19138.8|0
1756204800000|2025-08-26 10:40:00|19147.37|19147.37|19147.82|19147.82|19151.28|19151.28|19147.37|19147.37|0
1756205100000|2025-08-26 10:45:00|19147.5|19147.5|19141.83|19141.83|19150.52|19150.52|19141.83|19141.83|0
1756205400000|2025-08-26 10:50:00|19141.52|19141.52|19139.76|19139.76|19145.13|19145.13|19136.15|19136.15|0
1756205700000|2025-08-26 10:55:00|19141.56|19141.56|19139.17|19139.17|19147.25|19147.25|19139.17|19139.17|0
1756206000000|2025-08-26 11:00:00|19138.87|19138.87|19132.21|19132.21|19139.17|19139.17|19132.09|19132.09|0
1756206300000|2025-08-26 11:05:00|19131.61|19131.61|19127.83|19127.83|19131.61|19131.61|19120.64|19120.64|0
1756206600000|2025-08-26 11:10:00|19132.92|19132.92|19146.88|19146.88|19152.57|19152.57|19132.92|19132.92|0
1756206900000|2025-08-26 11:15:00|19145.07|19145.07|19148.58|19148.58|19151.75|19151.75|19135.66|19135.66|0
1756207200000|2025-08-26 11:20:00|19150.38|19150.38|19148.9|19148.9|19150.38|19150.38|19137.87|19137.87|0
1756207500000|2025-08-26 11:25:00|19148.97|19148.97|19164.85|19164.85|19165.46|19165.46|19148.97|19148.97|0
1756207800000|2025-08-26 11:30:00|19169.94|19169.94|19188.5|19188.5|19194.11|19194.11|19169.94|19169.94|0
1756208100000|2025-08-26 11:35:00|19188.38|19188.38|19200.21|19200.21|19202.02|19202.02|19188.27|19188.27|0
1756208400000|2025-08-26 11:40:00|19202.02|19202.02|19235.56|19235.56|19235.56|19235.56|19202.02|19202.02|0
1756208700000|2025-08-26 11:45:00|19235.88|19235.88|19240.77|19240.77|19242.46|19242.46|19235.58|19235.58|0
1756209000000|2025-08-26 11:50:00|19240.91|19240.91|19241.03|19241.03|19241.03|19241.03|19235.5|19235.5|0
1756209300000|2025-08-26 11:55:00|19241.34|19241.34|19249.06|19249.06|19249.06|19249.06|19239.7|19239.7|0
1756209600000|2025-08-26 12:00:00|19250.86|19250.86|19268.86|19268.86|19268.86|19268.86|19250.86|19250.86|0
1756209900000|2025-08-26 12:05:00|19275.75|19275.75|19249.73|19249.73|19275.75|19275.75|19244.64|19244.64|0
1756210200000|2025-08-26 12:10:00|19247.93|19247.93|19251.19|19251.19|19251.53|19251.53|19244.3|19244.3|0
1756210500000|2025-08-26 12:15:00|19251.49|19251.49|19257.2|19257.2|19258.38|19258.38|19251.49|19251.49|0
1756210800000|2025-08-26 12:20:00|19255.4|19255.4|19250.36|19250.36|19260.86|19260.86|19250.36|19250.36|0
1756211100000|2025-08-26 12:25:00|19250.55|19250.55|19248.74|19248.74|19252.35|19252.35|19244.58|19244.58|0
1756211400000|2025-08-26 12:30:00|19249.04|19249.04|19243.8|19243.8|19254.43|19254.43|19235.43|19235.43|0
1756211700000|2025-08-26 12:35:00|19242|19242|19234.19|19234.19|19247.99|19247.99|19234.19|19234.19|0
1756212000000|2025-08-26 12:40:00|19235.99|19235.99|19237.83|19237.83|19237.83|19237.83|19225.25|19225.25|0
1756212300000|2025-08-26 12:45:00|19244.72|19244.72|19210.79|19210.79|19246.52|19246.52|19210.79|19210.79|0
1756212600000|2025-08-26 12:50:00|19208.98|19208.98|19192.73|19192.73|19208.98|19208.98|19191|19191|0
1756212900000|2025-08-26 12:55:00|19190.93|19190.93|19192.71|19192.71|19194.23|19194.23|19190.55|19190.55|0
1756213200000|2025-08-26 13:00:00|19197.8|19197.8|19191.74|19191.74|19202.54|19202.54|19191.74|19191.74|0
1756213500000|2025-08-26 13:05:00|19191.67|19191.67|19182.07|19182.07|19193.47|19193.47|19182.07|19182.07|0
1756213800000|2025-08-26 13:10:00|19183.88|19183.88|19175.51|19175.51|19183.88|19183.88|19171.83|19171.83|0
1756214100000|2025-08-26 13:15:00|19173.7|19173.7|19176.99|19176.99|19180.6|19180.6|19173.7|19173.7|0
1756214400000|2025-08-26 13:20:00|19182.08|19182.08|19197.99|19197.99|19198.31|19198.31|19177.96|19177.96|0
1756214700000|2025-08-26 13:25:00|19203.08|19203.08|19173.49|19173.49|19203.68|19203.68|19172.98|19172.98|0
1756215000000|2025-08-26 13:30:00|19177.1|19177.1|19204.05|19204.05|19204.14|19204.14|19177.1|19177.1|0
1756215300000|2025-08-26 13:35:00|19203.75|19203.75|19217.76|19217.76|19237.48|19237.48|19197.96|19197.96|0
1756215600000|2025-08-26 13:40:00|19217.83|19217.83|19236.4|19236.4|19236.4|19236.4|19206.12|19206.12|0
1756215900000|2025-08-26 13:45:00|19241.49|19241.49|19214.11|19214.11|19241.49|19241.49|19214.11|19214.11|0
1756216200000|2025-08-26 13:50:00|19213.81|19213.81|19243.6|19243.6|19244.06|19244.06|19207.82|19207.82|0
1756216500000|2025-08-26 13:55:00|19248.68|19248.68|19240.65|19240.65|19248.68|19248.68|19238.85|19238.85|0
1756216800000|2025-08-26 14:00:00|19245.74|19245.74|19263.07|19263.07|19271.99|19271.99|19245.74|19245.74|0
1756217100000|2025-08-26 14:05:00|19257.98|19257.98|19307.8|19307.8|19307.8|19307.8|19256.18|19256.18|0
1756217400000|2025-08-26 14:10:00|19302.71|19302.71|19248.88|19248.88|19309.91|19309.91|19247.68|19247.68|0
1756217700000|2025-08-26 14:15:00|19243.79|19243.79|19249.09|19249.09|19258.29|19258.29|19236.11|19236.11|0
1756218000000|2025-08-26 14:20:00|19254.18|19254.18|19293.61|19293.61|19305.04|19305.04|19254.18|19254.18|0
1756218300000|2025-08-26 14:25:00|19291.81|19291.81|19295.89|19295.89|19304.7|19304.7|19279.83|19279.83|0
1756218600000|2025-08-26 14:30:00|19294.09|19294.09|19306.66|19306.66|19312.21|19312.21|19294.09|19294.09|0
1756218900000|2025-08-26 14:35:00|19306.59|19306.59|19273.64|19273.64|19317.08|19317.08|19273.64|19273.64|0
1756219200000|2025-08-26 14:40:00|19273.04|19273.04|19235.51|19235.51|19273.04|19273.04|19235.51|19235.51|0
1756219500000|2025-08-26 14:45:00|19235.2|19235.2|19266.79|19266.79|19268.91|19268.91|19229.48|19229.48|0
1756219800000|2025-08-26 14:50:00|19266.67|19266.67|19246.54|19246.54|19266.79|19266.79|19246.54|19246.54|0
1756220100000|2025-08-26 14:55:00|19244.74|19244.74|19239.42|19239.42|19246.73|19246.73|19239.42|19239.42|0
1756220400000|2025-08-26 15:00:00|19234.33|19234.33|19252.26|19252.26|19252.26|19252.26|19232.22|19232.22|0
1756220700000|2025-08-26 15:05:00|19252.15|19252.15|19263.59|19263.59|19267.96|19267.96|19252.15|19252.15|0
1756221000000|2025-08-26 15:10:00|19263.89|19263.89|19253.05|19253.05|19263.89|19263.89|19244.47|19244.47|0
1756221300000|2025-08-26 15:15:00|19249.45|19249.45|19263.83|19263.83|19266.78|19266.78|19249.45|19249.45|0
1756221600000|2025-08-26 15:20:00|19268.92|19268.92|19273.28|19273.28|19279.05|19279.05|19268.56|19268.56|0
1756221900000|2025-08-26 15:25:00|19273.88|19273.88|19264.83|19264.83|19276.35|19276.35|19261.68|19261.68|0
1756278900000|2025-08-27 07:15:00|19240.53|19240.53|19230.03|19230.03|19241.74|19241.74|19229.54|19229.54|0
1756279200000|2025-08-27 07:20:00|19229.42|19229.42|19217.44|19217.44|19230.63|19230.63|19215.33|19215.33|0
1756279500000|2025-08-27 07:25:00|19217.34|19217.34|19225.94|19225.94|19234.04|19234.04|19217.31|19217.31|0
1756279800000|2025-08-27 07:30:00|19226.55|19226.55|19230.33|19230.33|19238.31|19238.31|19224.76|19224.76|0
1756280100000|2025-08-27 07:35:00|19230.63|19230.63|19199.94|19199.94|19232.45|19232.45|19198.24|19198.24|0
1756280400000|2025-08-27 07:40:00|19200.06|19200.06|19177.72|19177.72|19200.06|19200.06|19176.51|19176.51|0
1756280700000|2025-08-27 07:45:00|19177.37|19177.37|19175.95|19175.95|19177.37|19177.37|19164.41|19164.41|0
1756281000000|2025-08-27 07:50:00|19175.35|19175.35|19175.99|19175.99|19188.07|19188.07|19165.94|19165.94|0
1756281300000|2025-08-27 07:55:00|19176.31|19176.31|19186.35|19186.35|19200.01|19200.01|19174.21|19174.21|0
1756281600000|2025-08-27 08:00:00|19186.16|19186.16|19131.74|19131.74|19186.16|19186.16|19131.74|19131.74|0
1756281900000|2025-08-27 08:05:00|19131.14|19131.14|19140.49|19140.49|19140.54|19140.54|19119.45|19119.45|0
1756282200000|2025-08-27 08:10:00|19140.81|19140.81|19149.62|19149.62|19169.87|19169.87|19140.81|19140.81|0
1756282500000|2025-08-27 08:15:00|19147.82|19147.82|19132.17|19132.17|19152.63|19152.63|19132.17|19132.17|0
1756282800000|2025-08-27 08:20:00|19132.77|19132.77|19137.47|19137.47|19143.27|19143.27|19126.2|19126.2|0
1756283100000|2025-08-27 08:25:00|19137.79|19137.79|19160.36|19160.36|19165.13|19165.13|19137.79|19137.79|0
1756283400000|2025-08-27 08:30:00|19160.66|19160.66|19178.94|19178.94|19185.18|19185.18|19160.66|19160.66|0
1756283700000|2025-08-27 08:35:00|19177.14|19177.14|19224.18|19224.18|19225.98|19225.98|19177.14|19177.14|0
1756284000000|2025-08-27 08:40:00|19229.26|19229.26|19239.2|19239.2|19249.6|19249.6|19228.66|19228.66|0
1756284300000|2025-08-27 08:45:00|19241.01|19241.01|19253.42|19253.42|19253.42|19253.42|19240.17|19240.17|0
1756284600000|2025-08-27 08:50:00|19251.61|19251.61|19247.63|19247.63|19251.61|19251.61|19246.71|19246.71|0
1756284900000|2025-08-27 08:55:00|19249.44|19249.44|19282.41|19282.41|19282.41|19282.41|19249.44|19249.44|0
1756285200000|2025-08-27 09:00:00|19284.82|19284.82|19262.09|19262.09|19284.82|19284.82|19262.09|19262.09|0
1756285500000|2025-08-27 09:05:00|19262.16|19262.16|19261.91|19261.91|19271.29|19271.29|19261.72|19261.72|0
1756285800000|2025-08-27 09:10:00|19262.05|19262.05|19271.49|19271.49|19272.39|19272.39|19256.97|19256.97|0
1756286100000|2025-08-27 09:15:00|19266.4|19266.4|19244.44|19244.44|19266.4|19266.4|19240.51|19240.51|0
1756286400000|2025-08-27 09:20:00|19242.64|19242.64|19242.96|19242.96|19248.04|19248.04|19236.22|19236.22|0
1756286700000|2025-08-27 09:25:00|19248.04|19248.04|19257.04|19257.04|19257.04|19257.04|19248.04|19248.04|0
1756287000000|2025-08-27 09:30:00|19251.95|19251.95|19249.24|19249.24|19252.85|19252.85|19241.33|19241.33|0
1756287300000|2025-08-27 09:35:00|19248.94|19248.94|19259.19|19259.19|19259.19|19259.19|19248.94|19248.94|0
1756287600000|2025-08-27 09:40:00|19254.11|19254.11|19251.14|19251.14|19261.63|19261.63|19249.34|19249.34|0
1756287900000|2025-08-27 09:45:00|19251.33|19251.33|19258.94|19258.94|19262.89|19262.89|19251.22|19251.22|0
1756288200000|2025-08-27 09:50:00|19258.64|19258.64|19246.11|19246.11|19263.73|19263.73|19242.5|19242.5|0
1756288500000|2025-08-27 09:55:00|19245.81|19245.81|19229.28|19229.28|19245.81|19245.81|19229.28|19229.28|0
1756288800000|2025-08-27 10:00:00|19229.18|19229.18|19239.56|19239.56|19250.04|19250.04|19228.35|19228.35|0
1756289100000|2025-08-27 10:05:00|19241.37|19241.37|19228.95|19228.95|19241.37|19241.37|19228.95|19228.95|0
1756289400000|2025-08-27 10:10:00|19225.34|19225.34|19219.01|19219.01|19225.34|19225.34|19217.13|19217.13|0
1756289700000|2025-08-27 10:15:00|19224.09|19224.09|19221.93|19221.93|19228|19228|19221.93|19221.93|0
1756290000000|2025-08-27 10:20:00|19223.73|19223.73|19223.72|19223.72|19228.21|19228.21|19216.23|19216.23|0
1756290300000|2025-08-27 10:25:00|19225.53|19225.53|19207.56|19207.56|19225.96|19225.96|19207.56|19207.56|0
1756290600000|2025-08-27 10:30:00|19207.33|19207.33|19194.72|19194.72|19209.13|19209.13|19191.12|19191.12|0
1756290900000|2025-08-27 10:35:00|19194.79|19194.79|19191.91|19191.91|19197.82|19197.82|19190.93|19190.93|0
1756291200000|2025-08-27 10:40:00|19191.59|19191.59|19182.48|19182.48|19191.7|19191.7|19182.48|19182.48|0
1756291500000|2025-08-27 10:45:00|19187.56|19187.56|19201.34|19201.34|19201.34|19201.34|19187.56|19187.56|0
1756291800000|2025-08-27 10:50:00|19200.73|19200.73|19201.06|19201.06|19204.87|19204.87|19197.38|19197.38|0
1756292100000|2025-08-27 10:55:00|19202.86|19202.86|19206.82|19206.82|19209.43|19209.43|19202.86|19202.86|0
1756292400000|2025-08-27 11:00:00|19206.22|19206.22|19216.07|19216.07|19217.57|19217.57|19204.42|19204.42|0
1756292700000|2025-08-27 11:05:00|19214.27|19214.27|19222.33|19222.33|19222.33|19222.33|19214.27|19214.27|0
1756293000000|2025-08-27 11:10:00|19222.93|19222.93|19221.85|19221.85|19222.93|19222.93|19219.33|19219.33|0
1756293300000|2025-08-27 11:15:00|19222.48|19222.48|19224.15|19224.15|19224.15|19224.15|19222.34|19222.34|0
1756293600000|2025-08-27 11:20:00|19222.34|19222.34|19219.22|19219.22|19224.82|19224.82|19217.84|19217.84|0
1756293900000|2025-08-27 11:25:00|19218.62|19218.62|19222.37|19222.37|19222.37|19222.37|19216.59|19216.59|0
1756294200000|2025-08-27 11:30:00|19222.65|19222.65|19237.93|19237.93|19237.93|19237.93|19222.65|19222.65|0
1756294500000|2025-08-27 11:35:00|19238.3|19238.3|19237.96|19237.96|19238.7|19238.7|19227.79|19227.79|0
1756294800000|2025-08-27 11:40:00|19236.16|19236.16|19226.44|19226.44|19236.16|19236.16|19226.44|19226.44|0
1756295100000|2025-08-27 11:45:00|19226.37|19226.37|19224.66|19224.66|19226.37|19226.37|19222.54|19222.54|0
1756295400000|2025-08-27 11:50:00|19222.86|19222.86|19201.72|19201.72|19222.86|19222.86|19201.72|19201.72|0
1756295700000|2025-08-27 11:55:00|19196.64|19196.64|19205.39|19205.39|19206.25|19206.25|19196.64|19196.64|0
1756296000000|2025-08-27 12:00:00|19205.27|19205.27|19203.96|19203.96|19205.27|19205.27|19196.47|19196.47|0
1756296300000|2025-08-27 12:05:00|19204.66|19204.66|19200.29|19200.29|19212.15|19212.15|19198.38|19198.38|0
1756296600000|2025-08-27 12:10:00|19198.49|19198.49|19195.8|19195.8|19198.49|19198.49|19188.91|19188.91|0
1756296900000|2025-08-27 12:15:00|19197.6|19197.6|19217.07|19217.07|19217.07|19217.07|19192.52|19192.52|0
1756297200000|2025-08-27 12:20:00|19217.38|19217.38|19215.88|19215.88|19228.08|19228.08|19214.07|19214.07|0
1756297500000|2025-08-27 12:25:00|19221.28|19221.28|19243.29|19243.29|19243.29|19243.29|19221.28|19221.28|0
1756297800000|2025-08-27 12:30:00|19243.6|19243.6|19244.92|19244.92|19249.02|19249.02|19243.6|19243.6|0
1756298100000|2025-08-27 12:35:00|19246.73|19246.73|19223.58|19223.58|19246.73|19246.73|19213.41|19213.41|0
1756298400000|2025-08-27 12:40:00|19223.67|19223.67|19211.04|19211.04|19223.67|19223.67|19210.6|19210.6|0
1756298700000|2025-08-27 12:45:00|19216.44|19216.44|19230.14|19230.14|19240.42|19240.42|19216.44|19216.44|0
1756299000000|2025-08-27 12:50:00|19229.24|19229.24|19203.65|19203.65|19229.24|19229.24|19203.65|19203.65|0
1756299300000|2025-08-27 12:55:00|19201.24|19201.24|19195.52|19195.52|19201.24|19201.24|19192.8|19192.8|0
1756299600000|2025-08-27 13:00:00|19197.32|19197.32|19193.62|19193.62|19202.41|19202.41|19193.62|19193.62|0
1756299900000|2025-08-27 13:05:00|19194.22|19194.22|19197.87|19197.87|19197.87|19197.87|19194.07|19194.07|0
1756300200000|2025-08-27 13:10:00|19202.95|19202.95|19210.22|19210.22|19210.52|19210.52|19202.95|19202.95|0
1756300500000|2025-08-27 13:15:00|19205.13|19205.13|19227.42|19227.42|19227.42|19227.42|19199.95|19199.95|0
1756300800000|2025-08-27 13:20:00|19227.35|19227.35|19229.79|19229.79|19229.79|19229.79|19224.11|19224.11|0
1756301100000|2025-08-27 13:25:00|19226.18|19226.18|19210.8|19210.8|19229.79|19229.79|19210.8|19210.8|0
1756301400000|2025-08-27 13:30:00|19210.19|19210.19|19226.1|19226.1|19226.1|19226.1|19208.99|19208.99|0
1756301700000|2025-08-27 13:35:00|19231.19|19231.19|19222.85|19222.85|19242.62|19242.62|19222.85|19222.85|0
1756302000000|2025-08-27 13:40:00|19222.74|19222.74|19199.02|19199.02|19230.78|19230.78|19186.51|19186.51|0
1756302300000|2025-08-27 13:45:00|19193.93|19193.93|19199.34|19199.34|19205.63|19205.63|19184.12|19184.12|0
1756302600000|2025-08-27 13:50:00|19194.25|19194.25|19187.6|19187.6|19194.25|19194.25|19163.7|19163.7|0
1756302900000|2025-08-27 13:55:00|19187|19187|19154.27|19154.27|19187|19187|19150.19|19150.19|0
1756303200000|2025-08-27 14:00:00|19158.48|19158.48|19145.04|19145.04|19158.48|19158.48|19134.86|19134.86|0
1756303500000|2025-08-27 14:05:00|19139.95|19139.95|19138.77|19138.77|19152.8|19152.8|19136.35|19136.35|0
1756303800000|2025-08-27 14:10:00|19138.46|19138.46|19136.64|19136.64|19138.46|19138.46|19124.34|19124.34|0
1756304100000|2025-08-27 14:15:00|19141.73|19141.73|19172.52|19172.52|19172.52|19172.52|19141.42|19141.42|0
1756304400000|2025-08-27 14:20:00|19172.82|19172.82|19188.5|19188.5|19193.58|19193.58|19172.82|19172.82|0
1756304700000|2025-08-27 14:25:00|19192.1|19192.1|19197.13|19197.13|19208.07|19208.07|19191.82|19191.82|0
1756305000000|2025-08-27 14:30:00|19198.94|19198.94|19211.54|19211.54|19217.12|19217.12|19198.94|19198.94|0
1756305300000|2025-08-27 14:35:00|19213.35|19213.35|19182.32|19182.32|19213.65|19213.65|19181.44|19181.44|0
1756305600000|2025-08-27 14:40:00|19182.43|19182.43|19168.57|19168.57|19182.43|19182.43|19168.47|19168.47|0
1756305900000|2025-08-27 14:45:00|19172.17|19172.17|19166.63|19166.63|19192.09|19192.09|19166.63|19166.63|0
1756306200000|2025-08-27 14:50:00|19166.52|19166.52|19169.01|19169.01|19175.13|19175.13|19165.61|19165.61|0
1756306500000|2025-08-27 14:55:00|19169.15|19169.15|19185.13|19185.13|19186.74|19186.74|19169.15|19169.15|0
1756306800000|2025-08-27 15:00:00|19190.21|19190.21|19189.12|19189.12|19195.3|19195.3|19187.51|19187.51|0
1756307100000|2025-08-27 15:05:00|19189.73|19189.73|19198|19198|19206.41|19206.41|19189.73|19189.73|0
1756307400000|2025-08-27 15:10:00|19197.4|19197.4|19190.79|19190.79|19212.68|19212.68|19190.6|19190.6|0
1756307700000|2025-08-27 15:15:00|19188.99|19188.99|19202.22|19202.22|19214.2|19214.2|19188.99|19188.99|0
1756308000000|2025-08-27 15:20:00|19201.92|19201.92|19212.82|19212.82|19213.53|19213.53|19197.61|19197.61|0
1756308300000|2025-08-27 15:25:00|19211.02|19211.02|19220.3|19220.3|19220.3|19220.3|19204.54|19204.54|0